date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,55.4,55.64,55.2,55.57,158700.0,31.0865,31.2211,30.9742,31.1819,158700.0
2005-01-03 09:40:00,55.55,55.57,54.98,54.99,121700.0,31.1706,31.1819,30.8508,30.8564,121700.0
2005-01-03 09:50:00,54.98,55.36,54.98,55.25,148300.0,30.8508,31.064,30.8508,31.0023,148300.0
2005-01-03 10:00:00,55.26,55.44,55.13,55.35,92900.0,31.0079,31.1089,30.935,31.0584,92900.0
2005-01-03 10:10:00,55.35,55.4,55.1,55.15,108600.0,31.0584,31.0865,30.9181,30.9462,108600.0
2005-01-03 10:20:00,55.11,55.2,55.02,55.02,36600.0,30.9237,30.9742,30.8732,30.8732,36600.0
2005-01-03 10:30:00,55.03,55.03,54.58,54.66,113000.0,30.8789,30.8789,30.6263,30.6712,113000.0
2005-01-03 10:40:00,54.64,54.8,54.6,54.79,95200.0,30.66,30.7498,30.6376,30.7442,95200.0
2005-01-03 10:50:00,54.78,54.88,54.7,54.88,74800.0,30.7386,30.7947,30.6937,30.7947,74800.0
2005-01-03 11:00:00,54.88,54.88,54.65,54.69,104700.0,30.7947,30.7947,30.6656,30.6881,104700.0
2005-01-03 11:10:00,54.7,54.83,54.68,54.74,57200.0,30.6937,30.7666,30.6825,30.7161,57200.0
2005-01-03 11:20:00,54.74,54.85,54.74,54.76,152900.0,30.7161,30.7779,30.7161,30.7274,152900.0
2005-01-03 11:30:00,54.73,54.83,54.71,54.81,86900.0,30.7105,30.7666,30.6993,30.7554,86900.0
2005-01-03 11:40:00,54.81,54.9,54.8,54.84,102200.0,30.7554,30.8059,30.7498,30.7722,102200.0
2005-01-03 11:50:00,54.84,54.84,54.7,54.73,35700.0,30.7722,30.7722,30.6937,30.7105,35700.0
2005-01-03 12:00:00,54.74,54.75,54.28,54.29,376700.0,30.7161,30.7217,30.458,30.4636,376700.0
2005-01-03 12:10:00,54.29,54.37,54.25,54.26,218900.0,30.4636,30.5085,30.4412,30.4468,218900.0
2005-01-03 12:20:00,54.28,54.29,54.12,54.15,79300.0,30.458,30.4636,30.3682,30.3851,79300.0
2005-01-03 12:30:00,54.17,54.41,54.1,54.41,166500.0,30.3963,30.531,30.357,30.531,166500.0
2005-01-03 12:40:00,54.41,54.54,54.4,54.47,122700.0,30.531,30.6039,30.5253,30.5646,122700.0
2005-01-03 12:50:00,54.47,54.52,54.47,54.52,57800.0,30.5646,30.5927,30.5646,30.5927,57800.0
2005-01-03 13:00:00,54.52,54.52,54.42,54.45,133700.0,30.5927,30.5927,30.5366,30.5534,133700.0
2005-01-03 13:10:00,54.45,54.46,54.37,54.45,37700.0,30.5534,30.559,30.5085,30.5534,37700.0
2005-01-03 13:20:00,54.45,54.45,54.26,54.26,48700.0,30.5534,30.5534,30.4468,30.4468,48700.0
2005-01-03 13:30:00,54.25,54.45,54.21,54.45,120100.0,30.4412,30.5534,30.4187,30.5534,120100.0
2005-01-03 13:40:00,54.45,54.5,54.37,54.39,91200.0,30.5534,30.5815,30.5085,30.5197,91200.0
2005-01-03 13:50:00,54.4,54.43,54.33,54.34,78700.0,30.5253,30.5422,30.4861,30.4917,78700.0
2005-01-03 14:00:00,54.35,54.38,54.25,54.25,37800.0,30.4973,30.5141,30.4412,30.4412,37800.0
2005-01-03 14:10:00,54.25,54.37,54.24,54.36,56700.0,30.4412,30.5085,30.4356,30.5029,56700.0
2005-01-03 14:20:00,54.38,54.4,54.36,54.37,177500.0,30.5141,30.5253,30.5029,30.5085,177500.0
2005-01-03 14:30:00,54.36,54.5,54.36,54.47,205800.0,30.5029,30.5815,30.5029,30.5646,205800.0
2005-01-03 14:40:00,54.47,54.48,54.42,54.44,67000.0,30.5646,30.5702,30.5366,30.5478,67000.0
2005-01-03 14:50:00,54.45,54.46,54.33,54.38,53600.0,30.5534,30.559,30.4861,30.5141,53600.0
2005-01-03 15:00:00,54.37,54.49,54.33,54.45,150200.0,30.5085,30.5758,30.4861,30.5534,150200.0
2005-01-03 15:10:00,54.44,54.48,54.37,54.39,151300.0,30.5478,30.5702,30.5085,30.5197,151300.0
2005-01-03 15:20:00,54.39,54.47,54.38,54.46,226400.0,30.5197,30.5646,30.5141,30.559,226400.0
2005-01-03 15:30:00,54.46,54.46,54.37,54.41,176100.0,30.559,30.559,30.5085,30.531,176100.0
2005-01-03 15:40:00,54.4,54.44,54.39,54.39,185100.0,30.5253,30.5478,30.5197,30.5197,185100.0
2005-01-03 15:50:00,54.38,54.4,54.12,54.13,329600.0,30.5141,30.5253,30.3682,30.3738,329600.0
2005-01-04 09:30:00,53.98,53.98,53.5,53.75,371900.0,30.2897,30.2897,30.0203,30.1606,371900.0
2005-01-04 09:40:00,53.6,53.75,53.5,53.71,351600.0,30.0764,30.1606,30.0203,30.1382,351600.0
2005-01-04 09:50:00,53.75,53.75,53.57,53.65,444300.0,30.1606,30.1606,30.0596,30.1045,444300.0
2005-01-04 10:00:00,53.63,53.65,53.41,53.43,296700.0,30.0933,30.1045,29.9698,29.9811,296700.0
2005-01-04 10:10:00,53.43,53.43,53.2,53.37,173700.0,29.9811,29.9811,29.852,29.9474,173700.0
2005-01-04 10:20:00,53.38,53.4,53.09,53.13,170300.0,29.953,29.9642,29.7903,29.8127,170300.0
2005-01-04 10:30:00,53.15,53.2,52.75,52.75,365400.0,29.8239,29.852,29.5995,29.5995,365400.0
2005-01-04 10:40:00,52.74,52.91,52.73,52.79,419600.0,29.5939,29.6893,29.5883,29.6219,419600.0
2005-01-04 10:50:00,52.79,52.85,52.75,52.81,161500.0,29.6219,29.6556,29.5995,29.6332,161500.0
2005-01-04 11:00:00,52.83,52.95,52.78,52.89,211600.0,29.6444,29.7117,29.6163,29.678,211600.0
2005-01-04 11:10:00,52.89,53.04,52.84,52.99,264700.0,29.678,29.7622,29.65,29.7342,264700.0
2005-01-04 11:20:00,52.99,53.0,52.85,52.99,262800.0,29.7342,29.7398,29.6556,29.7342,262800.0
2005-01-04 11:30:00,52.99,53.0,52.87,52.97,156200.0,29.7342,29.7398,29.6668,29.7229,156200.0
2005-01-04 11:40:00,53.0,53.11,52.93,53.09,474400.0,29.7398,29.8015,29.7005,29.7903,474400.0
2005-01-04 11:50:00,53.09,53.18,53.0,53.07,167100.0,29.7903,29.8408,29.7398,29.779,167100.0
2005-01-04 12:00:00,53.05,53.09,52.85,52.85,193600.0,29.7678,29.7903,29.6556,29.6556,193600.0
2005-01-04 12:10:00,52.9,52.96,52.85,52.93,148500.0,29.6837,29.7173,29.6556,29.7005,148500.0
2005-01-04 12:20:00,52.93,52.95,52.77,52.82,162300.0,29.7005,29.7117,29.6107,29.6388,162300.0
2005-01-04 12:30:00,52.82,52.9,52.79,52.89,151400.0,29.6388,29.6837,29.6219,29.678,151400.0
2005-01-04 12:40:00,52.89,52.95,52.87,52.95,98500.0,29.678,29.7117,29.6668,29.7117,98500.0
2005-01-04 12:50:00,52.94,52.95,52.77,52.77,136000.0,29.7061,29.7117,29.6107,29.6107,136000.0
2005-01-04 13:00:00,52.76,52.86,52.7,52.78,193100.0,29.6051,29.6612,29.5714,29.6163,193100.0
2005-01-04 13:10:00,52.78,52.8,52.66,52.66,117200.0,29.6163,29.6275,29.549,29.549,117200.0
2005-01-04 13:20:00,52.67,52.75,52.54,52.62,191400.0,29.5546,29.5995,29.4816,29.5265,191400.0
2005-01-04 13:30:00,52.62,52.66,52.58,52.65,101700.0,29.5265,29.549,29.5041,29.5434,101700.0
2005-01-04 13:40:00,52.65,52.73,52.65,52.67,162300.0,29.5434,29.5883,29.5434,29.5546,162300.0
2005-01-04 13:50:00,52.68,52.79,52.55,52.6,157000.0,29.5602,29.6219,29.4873,29.5153,157000.0
2005-01-04 14:00:00,52.6,52.65,52.58,52.65,285400.0,29.5153,29.5434,29.5041,29.5434,285400.0
2005-01-04 14:10:00,52.65,52.73,52.64,52.68,122800.0,29.5434,29.5883,29.5378,29.5602,122800.0
2005-01-04 14:20:00,52.66,52.72,52.6,52.6,118000.0,29.549,29.5827,29.5153,29.5153,118000.0
2005-01-04 14:30:00,52.6,52.73,52.6,52.71,136300.0,29.5153,29.5883,29.5153,29.577,136300.0
2005-01-04 14:40:00,52.71,52.77,52.59,52.68,146100.0,29.577,29.6107,29.5097,29.5602,146100.0
2005-01-04 14:50:00,52.68,52.76,52.65,52.76,195600.0,29.5602,29.6051,29.5434,29.6051,195600.0
2005-01-04 15:00:00,52.76,53.05,52.75,52.99,246200.0,29.6051,29.7678,29.5995,29.7342,246200.0
2005-01-04 15:10:00,52.98,53.16,52.93,52.93,347700.0,29.7285,29.8295,29.7005,29.7005,347700.0
2005-01-04 15:20:00,52.93,52.99,52.93,52.93,258300.0,29.7005,29.7342,29.7005,29.7005,258300.0
2005-01-04 15:30:00,52.95,53.07,52.91,53.07,277700.0,29.7117,29.779,29.6893,29.779,277700.0
2005-01-04 15:40:00,53.07,53.3,53.07,53.3,308400.0,29.779,29.9081,29.779,29.9081,308400.0
2005-01-04 15:50:00,53.31,53.48,53.23,53.28,324400.0,29.9137,30.0091,29.8688,29.8969,324400.0
2005-01-05 09:30:00,53.29,53.69,53.2,53.59,149900.0,29.9025,30.1269,29.852,30.0708,149900.0
2005-01-05 09:40:00,53.6,53.6,53.42,53.44,176200.0,30.0764,30.0764,29.9754,29.9867,176200.0
2005-01-05 09:50:00,53.43,53.46,53.2,53.23,228900.0,29.9811,29.9979,29.852,29.8688,228900.0
2005-01-05 10:00:00,53.23,53.33,53.11,53.11,116700.0,29.8688,29.9249,29.8015,29.8015,116700.0
2005-01-05 10:10:00,53.23,53.23,52.75,52.84,212300.0,29.8688,29.8688,29.5995,29.65,212300.0
2005-01-05 10:20:00,52.85,52.92,52.78,52.8,162400.0,29.6556,29.6949,29.6163,29.6275,162400.0
2005-01-05 10:30:00,52.84,52.85,52.67,52.75,261100.0,29.65,29.6556,29.5546,29.5995,261100.0
2005-01-05 10:40:00,52.75,52.85,52.71,52.71,118700.0,29.5995,29.6556,29.577,29.577,118700.0
2005-01-05 10:50:00,52.72,52.9,52.72,52.85,122400.0,29.5827,29.6837,29.5827,29.6556,122400.0
2005-01-05 11:00:00,52.82,52.95,52.82,52.94,171800.0,29.6388,29.7117,29.6388,29.7061,171800.0
2005-01-05 11:10:00,52.95,53.07,52.95,53.0,140800.0,29.7117,29.779,29.7117,29.7398,140800.0
2005-01-05 11:20:00,53.0,53.0,52.81,52.98,51500.0,29.7398,29.7398,29.6332,29.7285,51500.0
2005-01-05 11:30:00,52.97,53.11,52.94,53.1,47500.0,29.7229,29.8015,29.7061,29.7959,47500.0
2005-01-05 11:40:00,53.1,53.35,53.08,53.35,124900.0,29.7959,29.9362,29.7847,29.9362,124900.0
2005-01-05 11:50:00,53.35,53.43,53.34,53.35,140500.0,29.9362,29.9811,29.9306,29.9362,140500.0
2005-01-05 12:00:00,53.34,53.39,53.3,53.38,88000.0,29.9306,29.9586,29.9081,29.953,88000.0
2005-01-05 12:10:00,53.37,53.38,53.25,53.28,58900.0,29.9474,29.953,29.88,29.8969,58900.0
2005-01-05 12:20:00,53.28,53.6,53.28,53.49,127700.0,29.8969,30.0764,29.8969,30.0147,127700.0
2005-01-05 12:30:00,53.47,53.52,53.2,53.25,115400.0,30.0035,30.0316,29.852,29.88,115400.0
2005-01-05 12:40:00,53.27,53.39,53.25,53.39,170400.0,29.8913,29.9586,29.88,29.9586,170400.0
2005-01-05 12:50:00,53.39,53.6,53.0,53.56,193100.0,29.9586,30.0764,29.7398,30.054,193100.0
2005-01-05 13:00:00,53.56,53.8,53.55,53.8,186300.0,30.054,30.1887,30.0484,30.1887,186300.0
2005-01-05 13:10:00,53.82,54.13,53.82,54.0,307200.0,30.1999,30.3738,30.1999,30.3009,307200.0
2005-01-05 13:20:00,54.0,54.17,54.0,54.17,232000.0,30.3009,30.3963,30.3009,30.3963,232000.0
2005-01-05 13:30:00,54.17,54.24,54.15,54.15,97600.0,30.3963,30.4356,30.3851,30.3851,97600.0
2005-01-05 13:40:00,54.16,54.2,54.13,54.15,51500.0,30.3907,30.4131,30.3738,30.3851,51500.0
2005-01-05 13:50:00,54.15,54.3,54.11,54.16,172200.0,30.3851,30.4692,30.3626,30.3907,172200.0
2005-01-05 14:00:00,54.15,54.16,54.11,54.15,113500.0,30.3851,30.3907,30.3626,30.3851,113500.0
2005-01-05 14:10:00,54.15,54.25,54.15,54.24,74800.0,30.3851,30.4412,30.3851,30.4356,74800.0
2005-01-05 14:20:00,54.25,54.44,54.24,54.44,114500.0,30.4412,30.5478,30.4356,30.5478,114500.0
2005-01-05 14:30:00,54.45,54.53,54.45,54.51,235000.0,30.5534,30.5983,30.5534,30.5871,235000.0
2005-01-05 14:40:00,54.5,54.51,54.34,54.37,168700.0,30.5815,30.5871,30.4917,30.5085,168700.0
2005-01-05 14:50:00,54.38,54.4,54.26,54.39,93600.0,30.5141,30.5253,30.4468,30.5197,93600.0
2005-01-05 15:00:00,54.4,54.6,54.38,54.6,140100.0,30.5253,30.6376,30.5141,30.6376,140100.0
2005-01-05 15:10:00,54.6,54.93,54.58,54.88,375300.0,30.6376,30.8227,30.6263,30.7947,375300.0
2005-01-05 15:20:00,54.92,55.0,54.85,54.86,442900.0,30.8171,30.862,30.7779,30.7835,442900.0
2005-01-05 15:30:00,54.86,54.9,54.85,54.87,352800.0,30.7835,30.8059,30.7779,30.7891,352800.0
2005-01-05 15:40:00,54.87,54.9,54.85,54.9,251200.0,30.7891,30.8059,30.7779,30.8059,251200.0
2005-01-05 15:50:00,54.9,54.95,54.62,54.7,341200.0,30.8059,30.834,30.6488,30.6937,341200.0
2005-01-06 09:30:00,54.63,55.09,54.62,55.06,147200.0,30.6544,30.9125,30.6488,30.8957,147200.0
2005-01-06 09:40:00,55.05,55.43,55.04,55.09,167600.0,30.8901,31.1033,30.8845,30.9125,167600.0
2005-01-06 09:50:00,55.1,55.2,54.95,55.1,64100.0,30.9181,30.9742,30.834,30.9181,64100.0
2005-01-06 10:00:00,55.1,55.12,54.75,54.79,70800.0,30.9181,30.9294,30.7217,30.7442,70800.0
2005-01-06 10:10:00,54.75,54.89,54.64,54.8,159500.0,30.7217,30.8003,30.66,30.7498,159500.0
2005-01-06 10:20:00,54.79,54.86,54.65,54.66,64600.0,30.7442,30.7835,30.6656,30.6712,64600.0
2005-01-06 10:30:00,54.66,54.74,54.55,54.6,62300.0,30.6712,30.7161,30.6095,30.6376,62300.0
2005-01-06 10:40:00,54.6,54.61,54.55,54.58,54600.0,30.6376,30.6432,30.6095,30.6263,54600.0
2005-01-06 10:50:00,54.58,54.59,54.45,54.46,79500.0,30.6263,30.632,30.5534,30.559,79500.0
2005-01-06 11:00:00,54.46,54.54,54.45,54.52,69100.0,30.559,30.6039,30.5534,30.5927,69100.0
2005-01-06 11:10:00,54.52,54.52,54.38,54.44,71200.0,30.5927,30.5927,30.5141,30.5478,71200.0
2005-01-06 11:20:00,54.45,54.6,54.45,54.58,62000.0,30.5534,30.6376,30.5534,30.6263,62000.0
2005-01-06 11:30:00,54.58,54.62,54.49,54.54,108700.0,30.6263,30.6488,30.5758,30.6039,108700.0
2005-01-06 11:40:00,54.51,54.6,54.46,54.6,27800.0,30.5871,30.6376,30.559,30.6376,27800.0
2005-01-06 11:50:00,54.58,54.59,54.43,54.56,64200.0,30.6263,30.632,30.5422,30.6151,64200.0
2005-01-06 12:00:00,54.58,54.63,54.55,54.55,35800.0,30.6263,30.6544,30.6095,30.6095,35800.0
2005-01-06 12:10:00,54.58,54.62,54.56,54.59,48200.0,30.6263,30.6488,30.6151,30.632,48200.0
2005-01-06 12:20:00,54.59,54.59,54.5,54.56,30300.0,30.632,30.632,30.5815,30.6151,30300.0
2005-01-06 12:30:00,54.56,54.58,54.51,54.51,18200.0,30.6151,30.6263,30.5871,30.5871,18200.0
2005-01-06 12:40:00,54.51,54.55,54.5,54.53,38900.0,30.5871,30.6095,30.5815,30.5983,38900.0
2005-01-06 12:50:00,54.52,54.52,54.3,54.3,77900.0,30.5927,30.5927,30.4692,30.4692,77900.0
2005-01-06 13:00:00,54.3,54.42,54.3,54.36,35700.0,30.4692,30.5366,30.4692,30.5029,35700.0
2005-01-06 13:10:00,54.36,54.51,54.36,54.51,20300.0,30.5029,30.5871,30.5029,30.5871,20300.0
2005-01-06 13:20:00,54.52,54.64,54.49,54.54,57700.0,30.5927,30.66,30.5758,30.6039,57700.0
2005-01-06 13:30:00,54.51,54.6,54.51,54.6,61300.0,30.5871,30.6376,30.5871,30.6376,61300.0
2005-01-06 13:40:00,54.6,54.63,54.58,54.6,105800.0,30.6376,30.6544,30.6263,30.6376,105800.0
2005-01-06 13:50:00,54.6,54.67,54.6,54.61,65500.0,30.6376,30.6769,30.6376,30.6432,65500.0
2005-01-06 14:00:00,54.62,54.69,54.6,54.65,51400.0,30.6488,30.6881,30.6376,30.6656,51400.0
2005-01-06 14:10:00,54.65,54.69,54.6,54.66,38300.0,30.6656,30.6881,30.6376,30.6712,38300.0
2005-01-06 14:20:00,54.66,54.68,54.61,54.62,34600.0,30.6712,30.6825,30.6432,30.6488,34600.0
2005-01-06 14:30:00,54.62,54.67,54.62,54.67,40400.0,30.6488,30.6769,30.6488,30.6769,40400.0
2005-01-06 14:40:00,54.66,54.7,54.6,54.66,92700.0,30.6712,30.6937,30.6376,30.6712,92700.0
2005-01-06 14:50:00,54.66,54.67,54.61,54.61,68700.0,30.6712,30.6769,30.6432,30.6432,68700.0
2005-01-06 15:00:00,54.61,54.68,54.6,54.66,101200.0,30.6432,30.6825,30.6376,30.6712,101200.0
2005-01-06 15:10:00,54.67,54.67,54.62,54.63,64800.0,30.6769,30.6769,30.6488,30.6544,64800.0
2005-01-06 15:20:00,54.63,54.67,54.61,54.67,87300.0,30.6544,30.6769,30.6432,30.6769,87300.0
2005-01-06 15:30:00,54.65,54.68,54.61,54.62,58500.0,30.6656,30.6825,30.6432,30.6488,58500.0
2005-01-06 15:40:00,54.62,54.62,54.49,54.5,96200.0,30.6488,30.6488,30.5758,30.5815,96200.0
2005-01-06 15:50:00,54.45,54.54,54.27,54.5,226800.0,30.5534,30.6039,30.4524,30.5815,226800.0
2005-01-07 09:30:00,54.51,54.81,54.51,54.7,60000.0,30.5871,30.7554,30.5871,30.6937,60000.0
2005-01-07 09:40:00,54.7,55.01,54.7,54.95,87000.0,30.6937,30.8676,30.6937,30.834,87000.0
2005-01-07 09:50:00,54.93,54.93,54.7,54.71,95500.0,30.8227,30.8227,30.6937,30.6993,95500.0
2005-01-07 10:00:00,54.71,54.89,54.7,54.81,92700.0,30.6993,30.8003,30.6937,30.7554,92700.0
2005-01-07 10:10:00,54.81,54.82,54.6,54.75,56300.0,30.7554,30.761,30.6376,30.7217,56300.0
2005-01-07 10:20:00,54.76,54.79,54.27,54.5,65800.0,30.7274,30.7442,30.4524,30.5815,65800.0
2005-01-07 10:30:00,54.5,54.52,54.34,54.34,36900.0,30.5815,30.5927,30.4917,30.4917,36900.0
2005-01-07 10:40:00,54.33,54.35,54.17,54.24,59900.0,30.4861,30.4973,30.3963,30.4356,59900.0
2005-01-07 10:50:00,54.23,54.3,54.19,54.27,56900.0,30.43,30.4692,30.4075,30.4524,56900.0
2005-01-07 11:00:00,54.27,54.51,54.23,54.51,75000.0,30.4524,30.5871,30.43,30.5871,75000.0
2005-01-07 11:10:00,54.51,54.71,54.5,54.69,49700.0,30.5871,30.6993,30.5815,30.6881,49700.0
2005-01-07 11:20:00,54.69,54.76,54.61,54.66,52100.0,30.6881,30.7274,30.6432,30.6712,52100.0
2005-01-07 11:30:00,54.69,54.77,54.6,54.66,28800.0,30.6881,30.733,30.6376,30.6712,28800.0
2005-01-07 11:40:00,54.65,54.7,54.58,54.68,17900.0,30.6656,30.6937,30.6263,30.6825,17900.0
2005-01-07 11:50:00,54.67,54.75,54.63,54.75,19300.0,30.6769,30.7217,30.6544,30.7217,19300.0
2005-01-07 12:00:00,54.76,54.81,54.63,54.68,31500.0,30.7274,30.7554,30.6544,30.6825,31500.0
2005-01-07 12:10:00,54.7,54.7,54.58,54.6,39300.0,30.6937,30.6937,30.6263,30.6376,39300.0
2005-01-07 12:20:00,54.6,54.68,54.6,54.64,38100.0,30.6376,30.6825,30.6376,30.66,38100.0
2005-01-07 12:30:00,54.64,54.7,54.64,54.67,41600.0,30.66,30.6937,30.66,30.6769,41600.0
2005-01-07 12:40:00,54.67,54.71,54.66,54.7,25300.0,30.6769,30.6993,30.6712,30.6937,25300.0
2005-01-07 12:50:00,54.7,54.81,54.69,54.81,33300.0,30.6937,30.7554,30.6881,30.7554,33300.0
2005-01-07 13:00:00,54.82,54.85,54.77,54.78,56000.0,30.761,30.7779,30.733,30.7386,56000.0
2005-01-07 13:10:00,54.77,54.81,54.73,54.74,32300.0,30.733,30.7554,30.7105,30.7161,32300.0
2005-01-07 13:20:00,54.73,54.75,54.71,54.73,54400.0,30.7105,30.7217,30.6993,30.7105,54400.0
2005-01-07 13:30:00,54.74,54.83,54.69,54.69,38600.0,30.7161,30.7666,30.6881,30.6881,38600.0
2005-01-07 13:40:00,54.7,54.75,54.69,54.75,22200.0,30.6937,30.7217,30.6881,30.7217,22200.0
2005-01-07 13:50:00,54.75,54.79,54.75,54.79,13500.0,30.7217,30.7442,30.7217,30.7442,13500.0
2005-01-07 14:00:00,54.79,54.8,54.72,54.72,24000.0,30.7442,30.7498,30.7049,30.7049,24000.0
2005-01-07 14:10:00,54.72,54.72,54.57,54.57,30000.0,30.7049,30.7049,30.6207,30.6207,30000.0
2005-01-07 14:20:00,54.56,54.63,54.56,54.6,20000.0,30.6151,30.6544,30.6151,30.6376,20000.0
2005-01-07 14:30:00,54.6,54.61,54.53,54.55,58300.0,30.6376,30.6432,30.5983,30.6095,58300.0
2005-01-07 14:40:00,54.53,54.67,54.53,54.58,31500.0,30.5983,30.6769,30.5983,30.6263,31500.0
2005-01-07 14:50:00,54.58,54.76,54.58,54.75,19200.0,30.6263,30.7274,30.6263,30.7217,19200.0
2005-01-07 15:00:00,54.75,54.83,54.73,54.77,74400.0,30.7217,30.7666,30.7105,30.733,74400.0
2005-01-07 15:10:00,54.75,54.78,54.72,54.78,40500.0,30.7217,30.7386,30.7049,30.7386,40500.0
2005-01-07 15:20:00,54.78,54.9,54.78,54.84,69100.0,30.7386,30.8059,30.7386,30.7722,69100.0
2005-01-07 15:30:00,54.85,54.89,54.85,54.86,45800.0,30.7779,30.8003,30.7779,30.7835,45800.0
2005-01-07 15:40:00,54.86,54.87,54.79,54.81,65100.0,30.7835,30.7891,30.7442,30.7554,65100.0
2005-01-07 15:50:00,54.81,54.81,54.66,54.7,74800.0,30.7554,30.7554,30.6712,30.6937,74800.0
2005-01-10 09:30:00,54.7,54.9,54.62,54.76,68200.0,30.6937,30.8059,30.6488,30.7274,68200.0
2005-01-10 09:40:00,54.75,54.78,54.71,54.71,43100.0,30.7217,30.7386,30.6993,30.6993,43100.0
2005-01-10 09:50:00,54.72,54.74,54.45,54.52,50400.0,30.7049,30.7161,30.5534,30.5927,50400.0
2005-01-10 10:00:00,54.51,54.63,54.43,54.46,46400.0,30.5871,30.6544,30.5422,30.559,46400.0
2005-01-10 10:10:00,54.49,54.49,54.35,54.45,77100.0,30.5758,30.5758,30.4973,30.5534,77100.0
2005-01-10 10:20:00,54.46,54.48,54.35,54.48,87600.0,30.559,30.5702,30.4973,30.5702,87600.0
2005-01-10 10:30:00,54.5,54.5,54.41,54.43,77200.0,30.5815,30.5815,30.531,30.5422,77200.0
2005-01-10 10:40:00,54.43,54.5,54.42,54.5,173800.0,30.5422,30.5815,30.5366,30.5815,173800.0
2005-01-10 10:50:00,54.49,54.5,54.48,54.48,57800.0,30.5758,30.5815,30.5702,30.5702,57800.0
2005-01-10 11:00:00,54.48,54.62,54.45,54.62,105700.0,30.5702,30.6488,30.5534,30.6488,105700.0
2005-01-10 11:10:00,54.64,54.7,54.57,54.6,86800.0,30.66,30.6937,30.6207,30.6376,86800.0
2005-01-10 11:20:00,54.6,54.64,54.48,54.58,42200.0,30.6376,30.66,30.5702,30.6263,42200.0
2005-01-10 11:30:00,54.59,54.72,54.59,54.71,62700.0,30.632,30.7049,30.632,30.6993,62700.0
2005-01-10 11:40:00,54.71,54.95,54.71,54.95,102000.0,30.6993,30.834,30.6993,30.834,102000.0
2005-01-10 11:50:00,54.94,55.11,54.91,55.1,173600.0,30.8284,30.9237,30.8115,30.9181,173600.0
2005-01-10 12:00:00,55.11,55.5,55.11,55.26,251000.0,30.9237,31.1426,30.9237,31.0079,251000.0
2005-01-10 12:10:00,55.26,55.27,55.1,55.15,114500.0,31.0079,31.0135,30.9181,30.9462,114500.0
2005-01-10 12:20:00,55.16,55.23,55.12,55.14,46000.0,30.9518,30.9911,30.9294,30.9406,46000.0
2005-01-10 12:30:00,55.13,55.21,55.12,55.21,57200.0,30.935,30.9799,30.9294,30.9799,57200.0
2005-01-10 12:40:00,55.22,55.24,55.05,55.05,161900.0,30.9855,30.9967,30.8901,30.8901,161900.0
2005-01-10 12:50:00,55.06,55.09,55.04,55.06,25900.0,30.8957,30.9125,30.8845,30.8957,25900.0
2005-01-10 13:00:00,55.07,55.09,55.05,55.05,42400.0,30.9013,30.9125,30.8901,30.8901,42400.0
2005-01-10 13:10:00,55.05,55.18,55.04,55.18,155900.0,30.8901,30.963,30.8845,30.963,155900.0
2005-01-10 13:20:00,55.2,55.23,55.18,55.19,50300.0,30.9742,30.9911,30.963,30.9686,50300.0
2005-01-10 13:30:00,55.19,55.21,55.13,55.15,74500.0,30.9686,30.9799,30.935,30.9462,74500.0
2005-01-10 13:40:00,55.14,55.36,55.12,55.35,71600.0,30.9406,31.064,30.9294,31.0584,71600.0
2005-01-10 13:50:00,55.4,55.42,55.33,55.37,137900.0,31.0865,31.0977,31.0472,31.0696,137900.0
2005-01-10 14:00:00,55.37,55.38,55.28,55.29,29000.0,31.0696,31.0753,31.0191,31.0247,29000.0
2005-01-10 14:10:00,55.29,55.29,55.19,55.26,30700.0,31.0247,31.0247,30.9686,31.0079,30700.0
2005-01-10 14:20:00,55.26,55.28,55.24,55.26,34800.0,31.0079,31.0191,30.9967,31.0079,34800.0
2005-01-10 14:30:00,55.24,55.25,55.1,55.13,30400.0,30.9967,31.0023,30.9181,30.935,30400.0
2005-01-10 14:40:00,55.13,55.14,55.06,55.07,51400.0,30.935,30.9406,30.8957,30.9013,51400.0
2005-01-10 14:50:00,55.07,55.12,55.07,55.11,42100.0,30.9013,30.9294,30.9013,30.9237,42100.0
2005-01-10 15:00:00,55.11,55.25,55.1,55.18,29100.0,30.9237,31.0023,30.9181,30.963,29100.0
2005-01-10 15:10:00,55.18,55.2,55.02,55.04,48500.0,30.963,30.9742,30.8732,30.8845,48500.0
2005-01-10 15:20:00,55.03,55.04,54.89,54.89,55600.0,30.8789,30.8845,30.8003,30.8003,55600.0
2005-01-10 15:30:00,54.88,54.88,54.76,54.85,63900.0,30.7947,30.7947,30.7274,30.7779,63900.0
2005-01-10 15:40:00,54.85,55.0,54.85,54.93,57000.0,30.7779,30.862,30.7779,30.8227,57000.0
2005-01-10 15:50:00,54.92,55.0,54.9,54.95,95800.0,30.8171,30.862,30.8059,30.834,95800.0
2005-01-11 09:30:00,54.75,55.0,54.5,54.57,92200.0,30.7217,30.862,30.5815,30.6207,92200.0
2005-01-11 09:40:00,54.58,54.6,54.42,54.49,78700.0,30.6263,30.6376,30.5366,30.5758,78700.0
2005-01-11 09:50:00,54.49,54.62,54.49,54.57,60500.0,30.5758,30.6488,30.5758,30.6207,60500.0
2005-01-11 10:00:00,54.57,54.6,54.42,54.6,112300.0,30.6207,30.6376,30.5366,30.6376,112300.0
2005-01-11 10:10:00,54.6,54.6,54.41,54.5,119200.0,30.6376,30.6376,30.531,30.5815,119200.0
2005-01-11 10:20:00,54.5,54.7,54.48,54.7,79200.0,30.5815,30.6937,30.5702,30.6937,79200.0
2005-01-11 10:30:00,54.7,54.71,54.63,54.71,58400.0,30.6937,30.6993,30.6544,30.6993,58400.0
2005-01-11 10:40:00,54.71,54.71,54.61,54.64,19600.0,30.6993,30.6993,30.6432,30.66,19600.0
2005-01-11 10:50:00,54.63,54.85,54.63,54.74,118500.0,30.6544,30.7779,30.6544,30.7161,118500.0
2005-01-11 11:00:00,54.74,54.75,54.71,54.74,115200.0,30.7161,30.7217,30.6993,30.7161,115200.0
2005-01-11 11:10:00,54.73,54.9,54.7,54.86,128300.0,30.7105,30.8059,30.6937,30.7835,128300.0
2005-01-11 11:20:00,54.85,55.0,54.85,54.99,197100.0,30.7779,30.862,30.7779,30.8564,197100.0
2005-01-11 11:30:00,54.98,55.17,54.95,55.05,108700.0,30.8508,30.9574,30.834,30.8901,108700.0
2005-01-11 11:40:00,55.08,55.12,55.04,55.11,58100.0,30.9069,30.9294,30.8845,30.9237,58100.0
2005-01-11 11:50:00,55.2,55.25,55.15,55.24,136600.0,30.9742,31.0023,30.9462,30.9967,136600.0
2005-01-11 12:00:00,55.27,55.35,55.25,55.32,115700.0,31.0135,31.0584,31.0023,31.0416,115700.0
2005-01-11 12:10:00,55.32,55.33,55.17,55.21,49000.0,31.0416,31.0472,30.9574,30.9799,49000.0
2005-01-11 12:20:00,55.2,55.21,55.15,55.15,25200.0,30.9742,30.9799,30.9462,30.9462,25200.0
2005-01-11 12:30:00,55.15,55.18,55.1,55.1,69800.0,30.9462,30.963,30.9181,30.9181,69800.0
2005-01-11 12:40:00,55.1,55.14,55.06,55.1,40500.0,30.9181,30.9406,30.8957,30.9181,40500.0
2005-01-11 12:50:00,55.1,55.2,55.08,55.14,27200.0,30.9181,30.9742,30.9069,30.9406,27200.0
2005-01-11 13:00:00,55.14,55.14,55.05,55.06,27000.0,30.9406,30.9406,30.8901,30.8957,27000.0
2005-01-11 13:10:00,55.06,55.08,55.0,55.03,58300.0,30.8957,30.9069,30.862,30.8789,58300.0
2005-01-11 13:20:00,55.02,55.06,54.99,55.01,70200.0,30.8732,30.8957,30.8564,30.8676,70200.0
2005-01-11 13:30:00,55.0,55.01,54.85,54.99,52900.0,30.862,30.8676,30.7779,30.8564,52900.0
2005-01-11 13:40:00,54.99,55.08,54.99,55.08,35500.0,30.8564,30.9069,30.8564,30.9069,35500.0
2005-01-11 13:50:00,55.12,55.21,55.08,55.1,87800.0,30.9294,30.9799,30.9069,30.9181,87800.0
2005-01-11 14:00:00,55.1,55.14,55.03,55.1,51800.0,30.9181,30.9406,30.8789,30.9181,51800.0
2005-01-11 14:10:00,55.1,55.15,55.1,55.11,37300.0,30.9181,30.9462,30.9181,30.9237,37300.0
2005-01-11 14:20:00,55.11,55.3,55.11,55.3,105100.0,30.9237,31.0304,30.9237,31.0304,105100.0
2005-01-11 14:30:00,55.3,55.49,55.3,55.35,130900.0,31.0304,31.137,31.0304,31.0584,130900.0
2005-01-11 14:40:00,55.35,55.44,55.33,55.35,53700.0,31.0584,31.1089,31.0472,31.0584,53700.0
2005-01-11 14:50:00,55.35,55.37,55.26,55.32,63000.0,31.0584,31.0696,31.0079,31.0416,63000.0
2005-01-11 15:00:00,55.33,55.34,55.18,55.21,167900.0,31.0472,31.0528,30.963,30.9799,167900.0
2005-01-11 15:10:00,55.19,55.28,55.19,55.25,69900.0,30.9686,31.0191,30.9686,31.0023,69900.0
2005-01-11 15:20:00,55.26,55.31,55.24,55.26,130800.0,31.0079,31.036,30.9967,31.0079,130800.0
2005-01-11 15:30:00,55.26,55.28,55.23,55.25,145000.0,31.0079,31.0191,30.9911,31.0023,145000.0
2005-01-11 15:40:00,55.26,55.27,55.16,55.16,113400.0,31.0079,31.0135,30.9518,30.9518,113400.0
2005-01-11 15:50:00,55.18,55.25,55.1,55.1,76300.0,30.963,31.0023,30.9181,30.9181,76300.0
2005-01-12 09:30:00,54.95,55.35,54.95,55.25,65200.0,30.834,31.0584,30.834,31.0023,65200.0
2005-01-12 09:40:00,55.3,55.51,55.26,55.37,135400.0,31.0304,31.1482,31.0079,31.0696,135400.0
2005-01-12 09:50:00,55.37,55.49,55.31,55.41,62300.0,31.0696,31.137,31.036,31.0921,62300.0
2005-01-12 10:00:00,55.45,55.5,55.37,55.46,164700.0,31.1145,31.1426,31.0696,31.1201,164700.0
2005-01-12 10:10:00,55.46,55.69,55.44,55.66,107800.0,31.1201,31.2492,31.1089,31.2324,107800.0
2005-01-12 10:20:00,55.65,55.66,55.45,55.63,94900.0,31.2268,31.2324,31.1145,31.2155,94900.0
2005-01-12 10:30:00,55.62,55.65,55.46,55.48,69100.0,31.2099,31.2268,31.1201,31.1314,69100.0
2005-01-12 10:40:00,55.48,55.48,55.31,55.38,84600.0,31.1314,31.1314,31.036,31.0753,84600.0
2005-01-12 10:50:00,55.37,55.38,55.25,55.25,83800.0,31.0696,31.0753,31.0023,31.0023,83800.0
2005-01-12 11:00:00,55.25,55.26,55.14,55.18,104700.0,31.0023,31.0079,30.9406,30.963,104700.0
2005-01-12 11:10:00,55.19,55.34,55.18,55.33,33800.0,30.9686,31.0528,30.963,31.0472,33800.0
2005-01-12 11:20:00,55.33,55.39,55.26,55.38,28500.0,31.0472,31.0809,31.0079,31.0753,28500.0
2005-01-12 11:30:00,55.38,55.5,55.35,55.5,35200.0,31.0753,31.1426,31.0584,31.1426,35200.0
2005-01-12 11:40:00,55.5,55.52,55.41,55.44,63500.0,31.1426,31.1538,31.0921,31.1089,63500.0
2005-01-12 11:50:00,55.43,55.49,55.42,55.45,98700.0,31.1033,31.137,31.0977,31.1145,98700.0
2005-01-12 12:00:00,55.46,55.48,55.44,55.47,21200.0,31.1201,31.1314,31.1089,31.1258,21200.0
2005-01-12 12:10:00,55.46,55.54,55.46,55.52,50300.0,31.1201,31.165,31.1201,31.1538,50300.0
2005-01-12 12:20:00,55.51,55.55,55.5,55.54,27200.0,31.1482,31.1706,31.1426,31.165,27200.0
2005-01-12 12:30:00,55.54,55.59,55.53,55.57,32000.0,31.165,31.1931,31.1594,31.1819,32000.0
2005-01-12 12:40:00,55.57,55.59,55.56,55.56,19800.0,31.1819,31.1931,31.1763,31.1763,19800.0
2005-01-12 12:50:00,55.56,55.59,55.53,55.54,24400.0,31.1763,31.1931,31.1594,31.165,24400.0
2005-01-12 13:00:00,55.53,55.54,55.47,55.49,88400.0,31.1594,31.165,31.1258,31.137,88400.0
2005-01-12 13:10:00,55.48,55.49,55.46,55.49,31000.0,31.1314,31.137,31.1201,31.137,31000.0
2005-01-12 13:20:00,55.49,55.51,55.46,55.47,118400.0,31.137,31.1482,31.1201,31.1258,118400.0
2005-01-12 13:30:00,55.46,55.46,55.32,55.43,48000.0,31.1201,31.1201,31.0416,31.1033,48000.0
2005-01-12 13:40:00,55.42,55.45,55.39,55.42,34700.0,31.0977,31.1145,31.0809,31.0977,34700.0
2005-01-12 13:50:00,55.4,55.48,55.4,55.48,80900.0,31.0865,31.1314,31.0865,31.1314,80900.0
2005-01-12 14:00:00,55.48,55.65,55.47,55.6,77800.0,31.1314,31.2268,31.1258,31.1987,77800.0
2005-01-12 14:10:00,55.61,55.65,55.6,55.64,32400.0,31.2043,31.2268,31.1987,31.2211,32400.0
2005-01-12 14:20:00,55.64,55.74,55.62,55.66,59300.0,31.2211,31.2773,31.2099,31.2324,59300.0
2005-01-12 14:30:00,55.66,55.7,55.59,55.63,57700.0,31.2324,31.2548,31.1931,31.2155,57700.0
2005-01-12 14:40:00,55.61,55.69,55.61,55.69,34300.0,31.2043,31.2492,31.2043,31.2492,34300.0
2005-01-12 14:50:00,55.69,55.72,55.65,55.69,42300.0,31.2492,31.266,31.2268,31.2492,42300.0
2005-01-12 15:00:00,55.69,55.77,55.63,55.75,46600.0,31.2492,31.2941,31.2155,31.2829,46600.0
2005-01-12 15:10:00,55.77,55.84,55.68,55.7,92500.0,31.2941,31.3334,31.2436,31.2548,92500.0
2005-01-12 15:20:00,55.7,55.74,55.66,55.72,53500.0,31.2548,31.2773,31.2324,31.266,53500.0
2005-01-12 15:30:00,55.7,55.96,55.7,55.9,78100.0,31.2548,31.4007,31.2548,31.367,78100.0
2005-01-12 15:40:00,55.9,55.96,55.88,55.9,212400.0,31.367,31.4007,31.3558,31.367,212400.0
2005-01-12 15:50:00,55.9,55.92,55.72,55.8,224900.0,31.367,31.3783,31.266,31.3109,224900.0
2005-01-13 09:30:00,55.75,55.75,55.51,55.65,51500.0,31.2829,31.2829,31.1482,31.2268,51500.0
2005-01-13 09:40:00,55.66,55.75,55.59,55.59,30100.0,31.2324,31.2829,31.1931,31.1931,30100.0
2005-01-13 09:50:00,55.58,55.68,55.57,55.66,31000.0,31.1875,31.2436,31.1819,31.2324,31000.0
2005-01-13 10:00:00,55.66,55.8,55.66,55.74,43800.0,31.2324,31.3109,31.2324,31.2773,43800.0
2005-01-13 10:10:00,55.74,55.87,55.74,55.84,110900.0,31.2773,31.3502,31.2773,31.3334,110900.0
2005-01-13 10:20:00,55.84,55.85,55.77,55.84,34700.0,31.3334,31.339,31.2941,31.3334,34700.0
2005-01-13 10:30:00,55.83,55.91,55.76,55.76,127500.0,31.3278,31.3726,31.2885,31.2885,127500.0
2005-01-13 10:40:00,55.76,55.78,55.64,55.69,52000.0,31.2885,31.2997,31.2211,31.2492,52000.0
2005-01-13 10:50:00,55.69,55.85,55.69,55.8,87000.0,31.2492,31.339,31.2492,31.3109,87000.0
2005-01-13 11:00:00,55.77,55.79,55.75,55.78,88100.0,31.2941,31.3053,31.2829,31.2997,88100.0
2005-01-13 11:10:00,55.79,55.82,55.76,55.81,38100.0,31.3053,31.3221,31.2885,31.3165,38100.0
2005-01-13 11:20:00,55.8,55.85,55.78,55.83,109500.0,31.3109,31.339,31.2997,31.3278,109500.0
2005-01-13 11:30:00,55.82,55.83,55.76,55.78,40300.0,31.3221,31.3278,31.2885,31.2997,40300.0
2005-01-13 11:40:00,55.78,55.79,55.76,55.76,47700.0,31.2997,31.3053,31.2885,31.2885,47700.0
2005-01-13 11:50:00,55.77,55.8,55.77,55.78,51500.0,31.2941,31.3109,31.2941,31.2997,51500.0
2005-01-13 12:00:00,55.78,55.8,55.77,55.8,88400.0,31.2997,31.3109,31.2941,31.3109,88400.0
2005-01-13 12:10:00,55.81,55.86,55.79,55.85,21700.0,31.3165,31.3446,31.3053,31.339,21700.0
2005-01-13 12:20:00,55.85,55.86,55.82,55.85,15700.0,31.339,31.3446,31.3221,31.339,15700.0
2005-01-13 12:30:00,55.85,55.92,55.83,55.89,28300.0,31.339,31.3783,31.3278,31.3614,28300.0
2005-01-13 12:40:00,55.89,55.91,55.87,55.89,30000.0,31.3614,31.3726,31.3502,31.3614,30000.0
2005-01-13 12:50:00,55.89,55.9,55.87,55.9,33600.0,31.3614,31.367,31.3502,31.367,33600.0
2005-01-13 13:00:00,55.9,55.93,55.85,55.89,99500.0,31.367,31.3839,31.339,31.3614,99500.0
2005-01-13 13:10:00,55.9,55.93,55.89,55.9,37200.0,31.367,31.3839,31.3614,31.367,37200.0
2005-01-13 13:20:00,55.91,55.94,55.88,55.94,73200.0,31.3726,31.3895,31.3558,31.3895,73200.0
2005-01-13 13:30:00,55.93,55.97,55.93,55.94,43600.0,31.3839,31.4063,31.3839,31.3895,43600.0
2005-01-13 13:40:00,55.94,55.96,55.91,55.95,51000.0,31.3895,31.4007,31.3726,31.3951,51000.0
2005-01-13 13:50:00,55.95,55.96,55.93,55.93,25600.0,31.3951,31.4007,31.3839,31.3839,25600.0
2005-01-13 14:00:00,55.93,55.94,55.89,55.91,61900.0,31.3839,31.3895,31.3614,31.3726,61900.0
2005-01-13 14:10:00,55.96,55.99,55.91,55.95,84300.0,31.4007,31.4175,31.3726,31.3951,84300.0
2005-01-13 14:20:00,55.94,55.95,55.89,55.93,19300.0,31.3895,31.3951,31.3614,31.3839,19300.0
2005-01-13 14:30:00,55.93,55.96,55.92,55.95,25200.0,31.3839,31.4007,31.3783,31.3951,25200.0
2005-01-13 14:40:00,55.95,55.99,55.95,55.97,61000.0,31.3951,31.4175,31.3951,31.4063,61000.0
2005-01-13 14:50:00,55.97,55.98,55.95,55.95,27900.0,31.4063,31.4119,31.3951,31.3951,27900.0
2005-01-13 15:00:00,55.95,55.96,55.87,55.92,109600.0,31.3951,31.4007,31.3502,31.3783,109600.0
2005-01-13 15:10:00,55.92,55.92,55.82,55.82,79900.0,31.3783,31.3783,31.3221,31.3221,79900.0
2005-01-13 15:20:00,55.83,55.84,55.64,55.64,124900.0,31.3278,31.3334,31.2211,31.2211,124900.0
2005-01-13 15:30:00,55.66,55.7,55.47,55.7,79500.0,31.2324,31.2548,31.1258,31.2548,79500.0
2005-01-13 15:40:00,55.7,55.75,55.51,55.52,96400.0,31.2548,31.2829,31.1482,31.1538,96400.0
2005-01-13 15:50:00,55.52,55.52,55.33,55.33,131200.0,31.1538,31.1538,31.0472,31.0472,131200.0
2005-01-14 09:30:00,55.5,55.72,55.5,55.59,43900.0,31.1426,31.266,31.1426,31.1931,43900.0
2005-01-14 09:40:00,55.59,55.67,55.5,55.59,96700.0,31.1931,31.238,31.1426,31.1931,96700.0
2005-01-14 09:50:00,55.59,55.59,55.5,55.52,31000.0,31.1931,31.1931,31.1426,31.1538,31000.0
2005-01-14 10:00:00,55.54,55.74,55.54,55.65,88300.0,31.165,31.2773,31.165,31.2268,88300.0
2005-01-14 10:10:00,55.66,55.7,55.6,55.7,107700.0,31.2324,31.2548,31.1987,31.2548,107700.0
2005-01-14 10:20:00,55.75,55.97,55.65,55.96,118800.0,31.2829,31.4063,31.2268,31.4007,118800.0
2005-01-14 10:30:00,55.96,56.04,55.92,55.95,171500.0,31.4007,31.4456,31.3783,31.3951,171500.0
2005-01-14 10:40:00,55.95,56.08,55.93,55.98,82800.0,31.3951,31.468,31.3839,31.4119,82800.0
2005-01-14 10:50:00,55.98,56.0,55.8,55.8,88200.0,31.4119,31.4232,31.3109,31.3109,88200.0
2005-01-14 11:00:00,55.8,55.82,55.73,55.76,89700.0,31.3109,31.3221,31.2716,31.2885,89700.0
2005-01-14 11:10:00,55.75,55.8,55.7,55.79,93200.0,31.2829,31.3109,31.2548,31.3053,93200.0
2005-01-14 11:20:00,55.79,55.83,55.78,55.83,20600.0,31.3053,31.3278,31.2997,31.3278,20600.0
2005-01-14 11:30:00,55.84,55.91,55.82,55.87,34000.0,31.3334,31.3726,31.3221,31.3502,34000.0
2005-01-14 11:40:00,55.86,55.9,55.82,55.9,107800.0,31.3446,31.367,31.3221,31.367,107800.0
2005-01-14 11:50:00,55.9,55.97,55.85,55.92,42500.0,31.367,31.4063,31.339,31.3783,42500.0
2005-01-14 12:00:00,55.91,55.99,55.9,55.97,16300.0,31.3726,31.4175,31.367,31.4063,16300.0
2005-01-14 12:10:00,55.97,56.02,55.96,56.02,16300.0,31.4063,31.4344,31.4007,31.4344,16300.0
2005-01-14 12:20:00,56.02,56.07,56.01,56.05,29700.0,31.4344,31.4624,31.4288,31.4512,29700.0
2005-01-14 12:30:00,56.04,56.24,56.04,56.22,86600.0,31.4456,31.5578,31.4456,31.5466,86600.0
2005-01-14 12:40:00,56.22,56.22,56.18,56.19,41000.0,31.5466,31.5466,31.5242,31.5298,41000.0
2005-01-14 12:50:00,56.18,56.19,56.15,56.15,11400.0,31.5242,31.5298,31.5073,31.5073,11400.0
2005-01-14 13:00:00,56.15,56.15,56.09,56.1,31100.0,31.5073,31.5073,31.4737,31.4793,31100.0
2005-01-14 13:10:00,56.09,56.1,56.05,56.08,62100.0,31.4737,31.4793,31.4512,31.468,62100.0
2005-01-14 13:20:00,56.08,56.1,56.06,56.08,21100.0,31.468,31.4793,31.4568,31.468,21100.0
2005-01-14 13:30:00,56.08,56.09,56.07,56.08,17600.0,31.468,31.4737,31.4624,31.468,17600.0
2005-01-14 13:40:00,56.08,56.1,56.07,56.09,33000.0,31.468,31.4793,31.4624,31.4737,33000.0
2005-01-14 13:50:00,56.09,56.11,56.07,56.07,16200.0,31.4737,31.4849,31.4624,31.4624,16200.0
2005-01-14 14:00:00,56.07,56.09,56.05,56.09,24700.0,31.4624,31.4737,31.4512,31.4737,24700.0
2005-01-14 14:10:00,56.09,56.12,56.06,56.08,38900.0,31.4737,31.4905,31.4568,31.468,38900.0
2005-01-14 14:20:00,56.08,56.18,56.08,56.18,55400.0,31.468,31.5242,31.468,31.5242,55400.0
2005-01-14 14:30:00,56.18,56.21,56.1,56.1,63900.0,31.5242,31.541,31.4793,31.4793,63900.0
2005-01-14 14:40:00,56.1,56.17,56.1,56.16,27100.0,31.4793,31.5185,31.4793,31.5129,27100.0
2005-01-14 14:50:00,56.16,56.25,56.16,56.21,52300.0,31.5129,31.5634,31.5129,31.541,52300.0
2005-01-14 15:00:00,56.21,56.21,56.15,56.15,67100.0,31.541,31.541,31.5073,31.5073,67100.0
2005-01-14 15:10:00,56.15,56.16,56.08,56.09,67600.0,31.5073,31.5129,31.468,31.4737,67600.0
2005-01-14 15:20:00,56.08,56.14,56.03,56.04,80700.0,31.468,31.5017,31.44,31.4456,80700.0
2005-01-14 15:30:00,56.04,56.1,56.04,56.1,69100.0,31.4456,31.4793,31.4456,31.4793,69100.0
2005-01-14 15:40:00,56.1,56.15,56.06,56.07,146400.0,31.4793,31.5073,31.4568,31.4624,146400.0
2005-01-14 15:50:00,56.07,56.12,56.04,56.04,129700.0,31.4624,31.4905,31.4456,31.4456,129700.0
2005-01-18 09:30:00,56.01,56.15,56.01,56.06,108000.0,31.4288,31.5073,31.4288,31.4568,108000.0
2005-01-18 09:40:00,56.06,56.11,55.86,55.9,126000.0,31.4568,31.4849,31.3446,31.367,126000.0
2005-01-18 09:50:00,55.9,56.0,55.9,56.0,32100.0,31.367,31.4232,31.367,31.4232,32100.0
2005-01-18 10:00:00,56.02,56.02,55.93,55.95,41400.0,31.4344,31.4344,31.3839,31.3951,41400.0
2005-01-18 10:10:00,55.94,56.03,55.91,56.0,26900.0,31.3895,31.44,31.3726,31.4232,26900.0
2005-01-18 10:20:00,56.0,56.04,55.97,56.0,53600.0,31.4232,31.4456,31.4063,31.4232,53600.0
2005-01-18 10:30:00,56.0,56.08,55.96,56.03,142500.0,31.4232,31.468,31.4007,31.44,142500.0
2005-01-18 10:40:00,56.04,56.21,56.03,56.21,43200.0,31.4456,31.541,31.44,31.541,43200.0
2005-01-18 10:50:00,56.22,56.4,56.21,56.36,66500.0,31.5466,31.6476,31.541,31.6252,66500.0
2005-01-18 11:00:00,56.37,56.38,56.21,56.23,43000.0,31.6308,31.6364,31.541,31.5522,43000.0
2005-01-18 11:10:00,56.23,56.28,56.21,56.22,31500.0,31.5522,31.5803,31.541,31.5466,31500.0
2005-01-18 11:20:00,56.23,56.31,56.22,56.31,51200.0,31.5522,31.5971,31.5466,31.5971,51200.0
2005-01-18 11:30:00,56.32,56.44,56.32,56.42,34100.0,31.6027,31.67,31.6027,31.6588,34100.0
2005-01-18 11:40:00,56.42,56.44,56.34,56.39,24700.0,31.6588,31.67,31.6139,31.642,24700.0
2005-01-18 11:50:00,56.4,56.48,56.4,56.45,23400.0,31.6476,31.6925,31.6476,31.6757,23400.0
2005-01-18 12:00:00,56.44,56.49,56.43,56.47,25000.0,31.67,31.6981,31.6644,31.6869,25000.0
2005-01-18 12:10:00,56.48,56.53,56.46,56.47,33500.0,31.6925,31.7205,31.6813,31.6869,33500.0
2005-01-18 12:20:00,56.47,56.49,56.4,56.4,69600.0,31.6869,31.6981,31.6476,31.6476,69600.0
2005-01-18 12:30:00,56.41,56.41,56.18,56.27,44300.0,31.6532,31.6532,31.5242,31.5747,44300.0
2005-01-18 12:40:00,56.27,56.39,56.27,56.39,7800.0,31.5747,31.642,31.5747,31.642,7800.0
2005-01-18 12:50:00,56.4,56.4,56.38,56.39,23100.0,31.6476,31.6476,31.6364,31.642,23100.0
2005-01-18 13:00:00,56.39,56.39,56.34,56.38,30600.0,31.642,31.642,31.6139,31.6364,30600.0
2005-01-18 13:10:00,56.37,56.39,56.31,56.32,14700.0,31.6308,31.642,31.5971,31.6027,14700.0
2005-01-18 13:20:00,56.33,56.35,56.31,56.34,11200.0,31.6083,31.6195,31.5971,31.6139,11200.0
2005-01-18 13:30:00,56.35,56.35,56.34,56.35,25800.0,31.6195,31.6195,31.6139,31.6195,25800.0
2005-01-18 13:40:00,56.35,56.48,56.34,56.46,57100.0,31.6195,31.6925,31.6139,31.6813,57100.0
2005-01-18 13:50:00,56.47,56.62,56.47,56.49,113200.0,31.6869,31.771,31.6869,31.6981,113200.0
2005-01-18 14:00:00,56.51,56.54,56.48,56.5,16300.0,31.7093,31.7262,31.6925,31.7037,16300.0
2005-01-18 14:10:00,56.5,56.56,56.48,56.52,64900.0,31.7037,31.7374,31.6925,31.7149,64900.0
2005-01-18 14:20:00,56.52,56.65,56.49,56.65,49300.0,31.7149,31.7879,31.6981,31.7879,49300.0
2005-01-18 14:30:00,56.65,56.68,56.4,56.41,58500.0,31.7879,31.8047,31.6476,31.6532,58500.0
2005-01-18 14:40:00,56.4,56.44,56.35,56.43,30500.0,31.6476,31.67,31.6195,31.6644,30500.0
2005-01-18 14:50:00,56.43,56.49,56.4,56.49,39400.0,31.6644,31.6981,31.6476,31.6981,39400.0
2005-01-18 15:00:00,56.47,56.49,56.34,56.43,55400.0,31.6869,31.6981,31.6139,31.6644,55400.0
2005-01-18 15:10:00,56.43,56.51,56.4,56.48,39500.0,31.6644,31.7093,31.6476,31.6925,39500.0
2005-01-18 15:20:00,56.47,56.54,56.47,56.49,52100.0,31.6869,31.7262,31.6869,31.6981,52100.0
2005-01-18 15:30:00,56.5,56.56,56.47,56.47,80600.0,31.7037,31.7374,31.6869,31.6869,80600.0
2005-01-18 15:40:00,56.47,56.49,56.34,56.36,89200.0,31.6869,31.6981,31.6139,31.6252,89200.0
2005-01-18 15:50:00,56.36,56.47,56.35,56.45,76000.0,31.6252,31.6869,31.6195,31.6757,76000.0
2005-01-19 09:30:00,56.55,56.57,56.27,56.33,62900.0,31.7318,31.743,31.5747,31.6083,62900.0
2005-01-19 09:40:00,56.33,56.45,56.31,56.38,51200.0,31.6083,31.6757,31.5971,31.6364,51200.0
2005-01-19 09:50:00,56.35,56.43,56.35,56.37,34000.0,31.6195,31.6644,31.6195,31.6308,34000.0
2005-01-19 10:00:00,56.35,56.37,56.34,56.36,35000.0,31.6195,31.6308,31.6139,31.6252,35000.0
2005-01-19 10:10:00,56.36,56.37,56.35,56.36,26800.0,31.6252,31.6308,31.6195,31.6252,26800.0
2005-01-19 10:20:00,56.36,56.44,56.36,56.43,46700.0,31.6252,31.67,31.6252,31.6644,46700.0
2005-01-19 10:30:00,56.44,56.45,56.28,56.29,35700.0,31.67,31.6757,31.5803,31.5859,35700.0
2005-01-19 10:40:00,56.28,56.39,56.23,56.38,48500.0,31.5803,31.642,31.5522,31.6364,48500.0
2005-01-19 10:50:00,56.39,56.4,56.35,56.4,16000.0,31.642,31.6476,31.6195,31.6476,16000.0
2005-01-19 11:00:00,56.39,56.43,56.25,56.26,100300.0,31.642,31.6644,31.5634,31.569,100300.0
2005-01-19 11:10:00,56.26,56.37,56.24,56.37,12700.0,31.569,31.6308,31.5578,31.6308,12700.0
2005-01-19 11:20:00,56.35,56.4,56.32,56.33,27900.0,31.6195,31.6476,31.6027,31.6083,27900.0
2005-01-19 11:30:00,56.34,56.39,56.29,56.36,32900.0,31.6139,31.642,31.5859,31.6252,32900.0
2005-01-19 11:40:00,56.35,56.35,56.24,56.31,15900.0,31.6195,31.6195,31.5578,31.5971,15900.0
2005-01-19 11:50:00,56.32,56.32,56.29,56.32,11800.0,31.6027,31.6027,31.5859,31.6027,11800.0
2005-01-19 12:00:00,56.32,56.39,56.29,56.3,21100.0,31.6027,31.642,31.5859,31.5915,21100.0
2005-01-19 12:10:00,56.31,56.35,56.3,56.3,21200.0,31.5971,31.6195,31.5915,31.5915,21200.0
2005-01-19 12:20:00,56.33,56.45,56.33,56.41,31600.0,31.6083,31.6757,31.6083,31.6532,31600.0
2005-01-19 12:30:00,56.43,56.5,56.43,56.48,39100.0,31.6644,31.7037,31.6644,31.6925,39100.0
2005-01-19 12:40:00,56.48,56.49,56.46,56.47,10200.0,31.6925,31.6981,31.6813,31.6869,10200.0
2005-01-19 12:50:00,56.48,56.5,56.46,56.47,12600.0,31.6925,31.7037,31.6813,31.6869,12600.0
2005-01-19 13:00:00,56.47,56.48,56.39,56.39,30400.0,31.6869,31.6925,31.642,31.642,30400.0
2005-01-19 13:10:00,56.39,56.4,56.3,56.34,23600.0,31.642,31.6476,31.5915,31.6139,23600.0
2005-01-19 13:20:00,56.35,56.42,56.34,56.35,15900.0,31.6195,31.6588,31.6139,31.6195,15900.0
2005-01-19 13:30:00,56.34,56.34,56.21,56.29,49400.0,31.6139,31.6139,31.541,31.5859,49400.0
2005-01-19 13:40:00,56.27,56.28,56.27,56.27,8000.0,31.5747,31.5803,31.5747,31.5747,8000.0
2005-01-19 13:50:00,56.27,56.28,56.17,56.18,19500.0,31.5747,31.5803,31.5185,31.5242,19500.0
2005-01-19 14:00:00,56.18,56.23,56.17,56.21,38100.0,31.5242,31.5522,31.5185,31.541,38100.0
2005-01-19 14:10:00,56.2,56.24,56.19,56.23,23500.0,31.5354,31.5578,31.5298,31.5522,23500.0
2005-01-19 14:20:00,56.23,56.25,56.23,56.25,51200.0,31.5522,31.5634,31.5522,31.5634,51200.0
2005-01-19 14:30:00,56.24,56.25,56.14,56.23,71300.0,31.5578,31.5634,31.5017,31.5522,71300.0
2005-01-19 14:40:00,56.22,56.29,56.2,56.25,48200.0,31.5466,31.5859,31.5354,31.5634,48200.0
2005-01-19 14:50:00,56.26,56.28,56.25,56.26,23400.0,31.569,31.5803,31.5634,31.569,23400.0
2005-01-19 15:00:00,56.26,56.26,56.13,56.13,21500.0,31.569,31.569,31.4961,31.4961,21500.0
2005-01-19 15:10:00,56.06,56.11,56.0,56.0,52400.0,31.4568,31.4849,31.4232,31.4232,52400.0
2005-01-19 15:20:00,55.99,55.99,55.86,55.87,49500.0,31.4175,31.4175,31.3446,31.3502,49500.0
2005-01-19 15:30:00,55.88,56.04,55.86,56.04,55200.0,31.3558,31.4456,31.3446,31.4456,55200.0
2005-01-19 15:40:00,56.03,56.12,55.9,55.91,53400.0,31.44,31.4905,31.367,31.3726,53400.0
2005-01-19 15:50:00,55.92,55.96,55.75,55.75,97700.0,31.3783,31.4007,31.2829,31.2829,97700.0
2005-01-20 09:30:00,55.45,55.7,55.42,55.67,68700.0,31.1145,31.2548,31.0977,31.238,68700.0
2005-01-20 09:40:00,55.75,55.89,55.5,55.81,115200.0,31.2829,31.3614,31.1426,31.3165,115200.0
2005-01-20 09:50:00,55.81,55.94,55.79,55.93,66700.0,31.3165,31.3895,31.3053,31.3839,66700.0
2005-01-20 10:00:00,55.93,56.0,55.87,55.91,84100.0,31.3839,31.4232,31.3502,31.3726,84100.0
2005-01-20 10:10:00,55.91,56.02,55.85,55.94,73600.0,31.3726,31.4344,31.339,31.3895,73600.0
2005-01-20 10:20:00,55.95,55.99,55.52,55.52,63500.0,31.3951,31.4175,31.1538,31.1538,63500.0
2005-01-20 10:30:00,55.56,55.57,55.47,55.49,52100.0,31.1763,31.1819,31.1258,31.137,52100.0
2005-01-20 10:40:00,55.49,55.55,55.47,55.5,66900.0,31.137,31.1706,31.1258,31.1426,66900.0
2005-01-20 10:50:00,55.54,55.6,55.41,55.42,34400.0,31.165,31.1987,31.0921,31.0977,34400.0
2005-01-20 11:00:00,55.44,55.78,55.44,55.66,33800.0,31.1089,31.2997,31.1089,31.2324,33800.0
2005-01-20 11:10:00,55.66,55.67,55.59,55.59,10900.0,31.2324,31.238,31.1931,31.1931,10900.0
2005-01-20 11:20:00,55.51,55.51,55.4,55.51,38600.0,31.1482,31.1482,31.0865,31.1482,38600.0
2005-01-20 11:30:00,55.51,55.52,55.46,55.49,12800.0,31.1482,31.1538,31.1201,31.137,12800.0
2005-01-20 11:40:00,55.49,55.49,55.43,55.44,35500.0,31.137,31.137,31.1033,31.1089,35500.0
2005-01-20 11:50:00,55.44,55.45,55.25,55.25,44600.0,31.1089,31.1145,31.0023,31.0023,44600.0
2005-01-20 12:00:00,55.25,55.42,55.23,55.39,64400.0,31.0023,31.0977,30.9911,31.0809,64400.0
2005-01-20 12:10:00,55.37,55.43,55.32,55.4,27100.0,31.0696,31.1033,31.0416,31.0865,27100.0
2005-01-20 12:20:00,55.4,55.43,55.35,55.4,29100.0,31.0865,31.1033,31.0584,31.0865,29100.0
2005-01-20 12:30:00,55.4,55.47,55.38,55.43,32200.0,31.0865,31.1258,31.0753,31.1033,32200.0
2005-01-20 12:40:00,55.41,55.42,55.32,55.35,21000.0,31.0921,31.0977,31.0416,31.0584,21000.0
2005-01-20 12:50:00,55.36,55.48,55.36,55.43,24800.0,31.064,31.1314,31.064,31.1033,24800.0
2005-01-20 13:00:00,55.43,55.49,55.42,55.42,16900.0,31.1033,31.137,31.0977,31.0977,16900.0
2005-01-20 13:10:00,55.43,55.44,55.23,55.23,42800.0,31.1033,31.1089,30.9911,30.9911,42800.0
2005-01-20 13:20:00,55.23,55.26,55.22,55.24,42600.0,30.9911,31.0079,30.9855,30.9967,42600.0
2005-01-20 13:30:00,55.25,55.27,55.24,55.24,25300.0,31.0023,31.0135,30.9967,30.9967,25300.0
2005-01-20 13:40:00,55.25,55.35,55.24,55.34,41600.0,31.0023,31.0584,30.9967,31.0528,41600.0
2005-01-20 13:50:00,55.34,55.34,55.29,55.29,39900.0,31.0528,31.0528,31.0247,31.0247,39900.0
2005-01-20 14:00:00,55.29,55.32,55.27,55.29,45700.0,31.0247,31.0416,31.0135,31.0247,45700.0
2005-01-20 14:10:00,55.29,55.38,55.27,55.37,39600.0,31.0247,31.0753,31.0135,31.0696,39600.0
2005-01-20 14:20:00,55.38,55.38,55.28,55.28,35600.0,31.0753,31.0753,31.0191,31.0191,35600.0
2005-01-20 14:30:00,55.27,55.32,55.14,55.14,65600.0,31.0135,31.0416,30.9406,30.9406,65600.0
2005-01-20 14:40:00,55.14,55.15,55.07,55.09,137500.0,30.9406,30.9462,30.9013,30.9125,137500.0
2005-01-20 14:50:00,55.09,55.11,55.05,55.06,51100.0,30.9125,30.9237,30.8901,30.8957,51100.0
2005-01-20 15:00:00,55.06,55.07,55.05,55.06,66400.0,30.8957,30.9013,30.8901,30.8957,66400.0
2005-01-20 15:10:00,55.05,55.06,55.03,55.03,86000.0,30.8901,30.8957,30.8789,30.8789,86000.0
2005-01-20 15:20:00,55.03,55.11,55.03,55.08,82300.0,30.8789,30.9237,30.8789,30.9069,82300.0
2005-01-20 15:30:00,55.08,55.2,55.08,55.15,85900.0,30.9069,30.9742,30.9069,30.9462,85900.0
2005-01-20 15:40:00,55.15,55.16,55.0,55.03,94600.0,30.9462,30.9518,30.862,30.8789,94600.0
2005-01-20 15:50:00,55.03,55.25,55.02,55.07,220000.0,30.8789,31.0023,30.8732,30.9013,220000.0
2005-01-21 09:30:00,55.01,55.2,55.01,55.2,79300.0,30.8676,30.9742,30.8676,30.9742,79300.0
2005-01-21 09:40:00,55.2,55.37,55.2,55.36,70000.0,30.9742,31.0696,30.9742,31.064,70000.0
2005-01-21 09:50:00,55.37,55.37,55.1,55.19,102500.0,31.0696,31.0696,30.9181,30.9686,102500.0
2005-01-21 10:00:00,55.19,55.2,55.03,55.03,64900.0,30.9686,30.9742,30.8789,30.8789,64900.0
2005-01-21 10:10:00,55.03,55.03,54.8,54.8,113700.0,30.8789,30.8789,30.7498,30.7498,113700.0
2005-01-21 10:20:00,54.83,55.01,54.8,54.97,82900.0,30.7666,30.8676,30.7498,30.8452,82900.0
2005-01-21 10:30:00,54.96,55.15,54.92,55.05,60700.0,30.8396,30.9462,30.8171,30.8901,60700.0
2005-01-21 10:40:00,55.05,55.15,55.04,55.06,43200.0,30.8901,30.9462,30.8845,30.8957,43200.0
2005-01-21 10:50:00,55.07,55.17,55.07,55.12,42800.0,30.9013,30.9574,30.9013,30.9294,42800.0
2005-01-21 11:00:00,55.12,55.17,55.06,55.16,40500.0,30.9294,30.9574,30.8957,30.9518,40500.0
2005-01-21 11:10:00,55.15,55.15,55.06,55.1,25100.0,30.9462,30.9462,30.8957,30.9181,25100.0
2005-01-21 11:20:00,55.1,55.17,55.07,55.1,33900.0,30.9181,30.9574,30.9013,30.9181,33900.0
2005-01-21 11:30:00,55.1,55.12,54.99,55.04,31700.0,30.9181,30.9294,30.8564,30.8845,31700.0
2005-01-21 11:40:00,55.0,55.02,54.97,55.01,31100.0,30.862,30.8732,30.8452,30.8676,31100.0
2005-01-21 11:50:00,55.01,55.01,54.8,54.95,86100.0,30.8676,30.8676,30.7498,30.834,86100.0
2005-01-21 12:00:00,54.95,54.96,54.9,54.93,39900.0,30.834,30.8396,30.8059,30.8227,39900.0
2005-01-21 12:10:00,54.92,54.94,54.87,54.92,18200.0,30.8171,30.8284,30.7891,30.8171,18200.0
2005-01-21 12:20:00,54.91,54.95,54.89,54.92,19300.0,30.8115,30.834,30.8003,30.8171,19300.0
2005-01-21 12:30:00,54.91,54.95,54.88,54.94,36900.0,30.8115,30.834,30.7947,30.8284,36900.0
2005-01-21 12:40:00,54.94,54.97,54.94,54.95,45000.0,30.8284,30.8452,30.8284,30.834,45000.0
2005-01-21 12:50:00,54.95,54.95,54.9,54.92,22100.0,30.834,30.834,30.8059,30.8171,22100.0
2005-01-21 13:00:00,54.92,55.0,54.91,54.95,25000.0,30.8171,30.862,30.8115,30.834,25000.0
2005-01-21 13:10:00,54.95,54.96,54.91,54.93,16400.0,30.834,30.8396,30.8115,30.8227,16400.0
2005-01-21 13:20:00,54.94,54.95,54.86,54.89,32600.0,30.8284,30.834,30.7835,30.8003,32600.0
2005-01-21 13:30:00,54.89,54.89,54.72,54.77,66100.0,30.8003,30.8003,30.7049,30.733,66100.0
2005-01-21 13:40:00,54.78,54.79,54.62,54.74,112700.0,30.7386,30.7442,30.6488,30.7161,112700.0
2005-01-21 13:50:00,54.75,54.78,54.66,54.73,64000.0,30.7217,30.7386,30.6712,30.7105,64000.0
2005-01-21 14:00:00,54.73,54.84,54.72,54.83,61900.0,30.7105,30.7722,30.7049,30.7666,61900.0
2005-01-21 14:10:00,54.83,54.85,54.72,54.78,39100.0,30.7666,30.7779,30.7049,30.7386,39100.0
2005-01-21 14:20:00,54.78,54.91,54.78,54.87,46500.0,30.7386,30.8115,30.7386,30.7891,46500.0
2005-01-21 14:30:00,54.87,54.9,54.73,54.75,39700.0,30.7891,30.8059,30.7105,30.7217,39700.0
2005-01-21 14:40:00,54.74,54.81,54.68,54.71,30800.0,30.7161,30.7554,30.6825,30.6993,30800.0
2005-01-21 14:50:00,54.69,54.7,54.58,54.68,45100.0,30.6881,30.6937,30.6263,30.6825,45100.0
2005-01-21 15:00:00,54.68,54.69,54.59,54.61,52900.0,30.6825,30.6881,30.632,30.6432,52900.0
2005-01-21 15:10:00,54.6,54.61,54.55,54.59,45100.0,30.6376,30.6432,30.6095,30.632,45100.0
2005-01-21 15:20:00,54.59,54.79,54.59,54.7,85200.0,30.632,30.7442,30.632,30.6937,85200.0
2005-01-21 15:30:00,54.7,54.79,54.64,54.78,62500.0,30.6937,30.7442,30.66,30.7386,62500.0
2005-01-21 15:40:00,54.77,54.77,54.68,54.75,78500.0,30.733,30.733,30.6825,30.7217,78500.0
2005-01-21 15:50:00,54.75,54.85,54.74,54.76,168100.0,30.7217,30.7779,30.7161,30.7274,168100.0
2005-01-24 09:30:00,54.9,55.07,54.82,54.83,68000.0,30.8059,30.9013,30.761,30.7666,68000.0
2005-01-24 09:40:00,54.85,54.98,54.77,54.96,39000.0,30.7779,30.8508,30.733,30.8396,39000.0
2005-01-24 09:50:00,54.96,54.97,54.79,54.79,38500.0,30.8396,30.8452,30.7442,30.7442,38500.0
2005-01-24 10:00:00,54.8,54.88,54.78,54.8,105100.0,30.7498,30.7947,30.7386,30.7498,105100.0
2005-01-24 10:10:00,54.8,55.0,54.74,54.94,110500.0,30.7498,30.862,30.7161,30.8284,110500.0
2005-01-24 10:20:00,54.88,54.89,54.76,54.81,216100.0,30.7947,30.8003,30.7274,30.7554,216100.0
2005-01-24 10:30:00,54.8,54.95,54.8,54.86,50300.0,30.7498,30.834,30.7498,30.7835,50300.0
2005-01-24 10:40:00,54.86,54.86,54.78,54.83,12800.0,30.7835,30.7835,30.7386,30.7666,12800.0
2005-01-24 10:50:00,54.82,54.86,54.6,54.68,52700.0,30.761,30.7835,30.6376,30.6825,52700.0
2005-01-24 11:00:00,54.68,54.87,54.68,54.87,26500.0,30.6825,30.7891,30.6825,30.7891,26500.0
2005-01-24 11:10:00,54.87,54.9,54.72,54.9,21600.0,30.7891,30.8059,30.7049,30.8059,21600.0
2005-01-24 11:20:00,54.88,54.95,54.87,54.89,45400.0,30.7947,30.834,30.7891,30.8003,45400.0
2005-01-24 11:30:00,54.9,54.93,54.85,54.86,57100.0,30.8059,30.8227,30.7779,30.7835,57100.0
2005-01-24 11:40:00,54.86,54.87,54.77,54.81,16900.0,30.7835,30.7891,30.733,30.7554,16900.0
2005-01-24 11:50:00,54.81,54.88,54.81,54.84,10500.0,30.7554,30.7947,30.7554,30.7722,10500.0
2005-01-24 12:00:00,54.85,54.92,54.85,54.9,21300.0,30.7779,30.8171,30.7779,30.8059,21300.0
2005-01-24 12:10:00,54.92,54.92,54.75,54.78,11300.0,30.8171,30.8171,30.7217,30.7386,11300.0
2005-01-24 12:20:00,54.78,54.82,54.67,54.74,20200.0,30.7386,30.761,30.6769,30.7161,20200.0
2005-01-24 12:30:00,54.73,54.79,54.63,54.73,13600.0,30.7105,30.7442,30.6544,30.7105,13600.0
2005-01-24 12:40:00,54.73,54.9,54.72,54.9,15400.0,30.7105,30.8059,30.7049,30.8059,15400.0
2005-01-24 12:50:00,54.91,54.96,54.84,54.84,21000.0,30.8115,30.8396,30.7722,30.7722,21000.0
2005-01-24 13:00:00,54.89,54.95,54.84,54.93,13600.0,30.8003,30.834,30.7722,30.8227,13600.0
2005-01-24 13:10:00,54.9,54.95,54.84,54.89,30700.0,30.8059,30.834,30.7722,30.8003,30700.0
2005-01-24 13:20:00,54.89,54.9,54.84,54.87,17300.0,30.8003,30.8059,30.7722,30.7891,17300.0
2005-01-24 13:30:00,54.87,54.87,54.82,54.82,2900.0,30.7891,30.7891,30.761,30.761,2900.0
2005-01-24 13:40:00,54.8,54.85,54.8,54.83,15400.0,30.7498,30.7779,30.7498,30.7666,15400.0
2005-01-24 13:50:00,54.84,54.86,54.82,54.82,18700.0,30.7722,30.7835,30.761,30.761,18700.0
2005-01-24 14:00:00,54.82,54.89,54.8,54.84,23600.0,30.761,30.8003,30.7498,30.7722,23600.0
2005-01-24 14:10:00,54.82,54.85,54.77,54.79,49700.0,30.761,30.7779,30.733,30.7442,49700.0
2005-01-24 14:20:00,54.79,54.79,54.7,54.7,31700.0,30.7442,30.7442,30.6937,30.6937,31700.0
2005-01-24 14:30:00,54.71,54.76,54.7,54.76,23900.0,30.6993,30.7274,30.6937,30.7274,23900.0
2005-01-24 14:40:00,54.76,54.81,54.73,54.78,50700.0,30.7274,30.7554,30.7105,30.7386,50700.0
2005-01-24 14:50:00,54.75,54.78,54.6,54.63,61200.0,30.7217,30.7386,30.6376,30.6544,61200.0
2005-01-24 15:00:00,54.67,54.73,54.6,54.72,50300.0,30.6769,30.7105,30.6376,30.7049,50300.0
2005-01-24 15:10:00,54.71,54.74,54.62,54.62,45700.0,30.6993,30.7161,30.6488,30.6488,45700.0
2005-01-24 15:20:00,54.62,54.65,54.57,54.65,40400.0,30.6488,30.6656,30.6207,30.6656,40400.0
2005-01-24 15:30:00,54.65,54.74,54.61,54.62,52800.0,30.6656,30.7161,30.6432,30.6488,52800.0
2005-01-24 15:40:00,54.62,54.67,54.52,54.53,50300.0,30.6488,30.6769,30.5927,30.5983,50300.0
2005-01-24 15:50:00,54.53,54.55,54.46,54.46,50700.0,30.5983,30.6095,30.559,30.559,50700.0
2005-01-25 09:30:00,54.61,54.69,54.33,54.66,25400.0,30.6432,30.6881,30.4861,30.6712,25400.0
2005-01-25 09:40:00,54.66,54.91,54.66,54.82,34800.0,30.6712,30.8115,30.6712,30.761,34800.0
2005-01-25 09:50:00,54.82,54.92,54.75,54.75,23300.0,30.761,30.8171,30.7217,30.7217,23300.0
2005-01-25 10:00:00,54.74,54.8,54.65,54.71,74300.0,30.7161,30.7498,30.6656,30.6993,74300.0
2005-01-25 10:10:00,54.7,54.74,54.6,54.69,18800.0,30.6937,30.7161,30.6376,30.6881,18800.0
2005-01-25 10:20:00,54.69,54.7,54.6,54.7,41800.0,30.6881,30.6937,30.6376,30.6937,41800.0
2005-01-25 10:30:00,54.7,54.78,54.59,54.6,33800.0,30.6937,30.7386,30.632,30.6376,33800.0
2005-01-25 10:40:00,54.6,54.63,54.55,54.6,29300.0,30.6376,30.6544,30.6095,30.6376,29300.0
2005-01-25 10:50:00,54.59,54.8,54.56,54.72,30900.0,30.632,30.7498,30.6151,30.7049,30900.0
2005-01-25 11:00:00,54.7,54.7,54.58,54.6,37700.0,30.6937,30.6937,30.6263,30.6376,37700.0
2005-01-25 11:10:00,54.61,54.73,54.59,54.73,40500.0,30.6432,30.7105,30.632,30.7105,40500.0
2005-01-25 11:20:00,54.73,54.73,54.57,54.64,21400.0,30.7105,30.7105,30.6207,30.66,21400.0
2005-01-25 11:30:00,54.64,54.65,54.55,54.56,21000.0,30.66,30.6656,30.6095,30.6151,21000.0
2005-01-25 11:40:00,54.55,54.61,54.53,54.61,24100.0,30.6095,30.6432,30.5983,30.6432,24100.0
2005-01-25 11:50:00,54.59,54.69,54.56,54.58,30600.0,30.632,30.6881,30.6151,30.6263,30600.0
2005-01-25 12:00:00,54.58,54.65,54.52,54.62,46300.0,30.6263,30.6656,30.5927,30.6488,46300.0
2005-01-25 12:10:00,54.6,54.64,54.47,54.51,27800.0,30.6376,30.66,30.5646,30.5871,27800.0
2005-01-25 12:20:00,54.51,54.55,54.5,54.51,29600.0,30.5871,30.6095,30.5815,30.5871,29600.0
2005-01-25 12:30:00,54.51,54.51,54.37,54.4,57600.0,30.5871,30.5871,30.5085,30.5253,57600.0
2005-01-25 12:40:00,54.4,54.5,54.37,54.37,25600.0,30.5253,30.5815,30.5085,30.5085,25600.0
2005-01-25 12:50:00,54.36,54.45,54.34,54.41,29800.0,30.5029,30.5534,30.4917,30.531,29800.0
2005-01-25 13:00:00,54.41,54.47,54.37,54.46,48800.0,30.531,30.5646,30.5085,30.559,48800.0
2005-01-25 13:10:00,54.46,54.57,54.45,54.48,16500.0,30.559,30.6207,30.5534,30.5702,16500.0
2005-01-25 13:20:00,54.48,54.55,54.44,54.54,11700.0,30.5702,30.6095,30.5478,30.6039,11700.0
2005-01-25 13:30:00,54.55,54.57,54.52,54.54,12000.0,30.6095,30.6207,30.5927,30.6039,12000.0
2005-01-25 13:40:00,54.53,54.57,54.52,54.56,20200.0,30.5983,30.6207,30.5927,30.6151,20200.0
2005-01-25 13:50:00,54.55,54.55,54.51,54.53,16800.0,30.6095,30.6095,30.5871,30.5983,16800.0
2005-01-25 14:00:00,54.53,54.53,54.47,54.48,18200.0,30.5983,30.5983,30.5646,30.5702,18200.0
2005-01-25 14:10:00,54.48,54.5,54.45,54.45,15300.0,30.5702,30.5815,30.5534,30.5534,15300.0
2005-01-25 14:20:00,54.45,54.45,54.35,54.35,49300.0,30.5534,30.5534,30.4973,30.4973,49300.0
2005-01-25 14:30:00,54.35,54.41,54.33,54.36,14200.0,30.4973,30.531,30.4861,30.5029,14200.0
2005-01-25 14:40:00,54.36,54.42,54.35,54.41,22900.0,30.5029,30.5366,30.4973,30.531,22900.0
2005-01-25 14:50:00,54.4,54.45,54.39,54.45,16100.0,30.5253,30.5534,30.5197,30.5534,16100.0
2005-01-25 15:00:00,54.45,54.45,54.41,54.44,23200.0,30.5534,30.5534,30.531,30.5478,23200.0
2005-01-25 15:10:00,54.44,54.44,54.32,54.38,15000.0,30.5478,30.5478,30.4805,30.5141,15000.0
2005-01-25 15:20:00,54.38,54.43,54.28,54.34,34600.0,30.5141,30.5422,30.458,30.4917,34600.0
2005-01-25 15:30:00,54.34,54.36,54.3,54.34,58900.0,30.4917,30.5029,30.4692,30.4917,58900.0
2005-01-25 15:40:00,54.35,54.4,54.27,54.36,55900.0,30.4973,30.5253,30.4524,30.5029,55900.0
2005-01-25 15:50:00,54.38,54.39,54.24,54.27,79100.0,30.5141,30.5197,30.4356,30.4524,79100.0
2005-01-26 09:30:00,54.6,54.79,54.48,54.73,42600.0,30.6376,30.7442,30.5702,30.7105,42600.0
2005-01-26 09:40:00,54.73,54.73,54.65,54.72,29900.0,30.7105,30.7105,30.6656,30.7049,29900.0
2005-01-26 09:50:00,54.72,54.97,54.7,54.86,51200.0,30.7049,30.8452,30.6937,30.7835,51200.0
2005-01-26 10:00:00,54.86,55.11,54.86,54.99,52000.0,30.7835,30.9237,30.7835,30.8564,52000.0
2005-01-26 10:10:00,54.99,55.03,54.99,54.99,59200.0,30.8564,30.8789,30.8564,30.8564,59200.0
2005-01-26 10:20:00,55.0,55.06,54.95,55.05,42800.0,30.862,30.8957,30.834,30.8901,42800.0
2005-01-26 10:30:00,55.05,55.05,54.94,54.95,42400.0,30.8901,30.8901,30.8284,30.834,42400.0
2005-01-26 10:40:00,54.97,55.03,54.9,55.0,41100.0,30.8452,30.8789,30.8059,30.862,41100.0
2005-01-26 10:50:00,54.99,55.21,54.95,55.19,42600.0,30.8564,30.9799,30.834,30.9686,42600.0
2005-01-26 11:00:00,55.19,55.23,55.13,55.2,105200.0,30.9686,30.9911,30.935,30.9742,105200.0
2005-01-26 11:10:00,55.2,55.21,55.08,55.12,86300.0,30.9742,30.9799,30.9069,30.9294,86300.0
2005-01-26 11:20:00,55.12,55.14,55.0,55.01,40000.0,30.9294,30.9406,30.862,30.8676,40000.0
2005-01-26 11:30:00,55.01,55.02,54.91,54.99,33400.0,30.8676,30.8732,30.8115,30.8564,33400.0
2005-01-26 11:40:00,54.99,55.0,54.82,54.9,36500.0,30.8564,30.862,30.761,30.8059,36500.0
2005-01-26 11:50:00,54.93,54.97,54.89,54.95,28400.0,30.8227,30.8452,30.8003,30.834,28400.0
2005-01-26 12:00:00,54.95,54.97,54.89,54.97,25600.0,30.834,30.8452,30.8003,30.8452,25600.0
2005-01-26 12:10:00,54.94,54.96,54.83,54.87,20800.0,30.8284,30.8396,30.7666,30.7891,20800.0
2005-01-26 12:20:00,54.86,54.89,54.83,54.88,13800.0,30.7835,30.8003,30.7666,30.7947,13800.0
2005-01-26 12:30:00,54.87,54.87,54.81,54.81,25600.0,30.7891,30.7891,30.7554,30.7554,25600.0
2005-01-26 12:40:00,54.82,54.94,54.82,54.86,17800.0,30.761,30.8284,30.761,30.7835,17800.0
2005-01-26 12:50:00,54.84,54.88,54.82,54.85,14500.0,30.7722,30.7947,30.761,30.7779,14500.0
2005-01-26 13:00:00,54.82,54.87,54.82,54.82,30600.0,30.761,30.7891,30.761,30.761,30600.0
2005-01-26 13:10:00,54.82,54.93,54.81,54.91,30100.0,30.761,30.8227,30.7554,30.8115,30100.0
2005-01-26 13:20:00,54.91,54.93,54.86,54.91,15900.0,30.8115,30.8227,30.7835,30.8115,15900.0
2005-01-26 13:30:00,54.91,54.95,54.89,54.92,14600.0,30.8115,30.834,30.8003,30.8171,14600.0
2005-01-26 13:40:00,54.92,54.96,54.86,54.93,23600.0,30.8171,30.8396,30.7835,30.8227,23600.0
2005-01-26 13:50:00,54.94,55.0,54.94,54.99,20900.0,30.8284,30.862,30.8284,30.8564,20900.0
2005-01-26 14:00:00,54.99,55.1,54.95,55.03,22500.0,30.8564,30.9181,30.834,30.8789,22500.0
2005-01-26 14:10:00,55.03,55.09,54.98,54.99,36000.0,30.8789,30.9125,30.8508,30.8564,36000.0
2005-01-26 14:20:00,54.99,55.08,54.99,55.0,23300.0,30.8564,30.9069,30.8564,30.862,23300.0
2005-01-26 14:30:00,54.99,55.03,54.98,55.02,30600.0,30.8564,30.8789,30.8508,30.8732,30600.0
2005-01-26 14:40:00,55.02,55.02,54.95,54.99,49600.0,30.8732,30.8732,30.834,30.8564,49600.0
2005-01-26 14:50:00,54.99,55.06,54.96,55.02,42400.0,30.8564,30.8957,30.8396,30.8732,42400.0
2005-01-26 15:00:00,55.02,55.08,55.0,55.01,22600.0,30.8732,30.9069,30.862,30.8676,22600.0
2005-01-26 15:10:00,55.0,55.0,54.93,55.0,47900.0,30.862,30.862,30.8227,30.862,47900.0
2005-01-26 15:20:00,54.99,55.13,54.99,55.08,51600.0,30.8564,30.935,30.8564,30.9069,51600.0
2005-01-26 15:30:00,55.08,55.08,54.96,55.05,64700.0,30.9069,30.9069,30.8396,30.8901,64700.0
2005-01-26 15:40:00,55.01,55.07,54.96,55.07,88500.0,30.8676,30.9013,30.8396,30.9013,88500.0
2005-01-26 15:50:00,55.07,55.27,55.07,55.26,94500.0,30.9013,31.0135,30.9013,31.0079,94500.0
2005-01-27 09:30:00,56.0,56.88,55.75,56.71,208300.0,31.4232,31.9169,31.2829,31.8216,208300.0
2005-01-27 09:40:00,56.75,57.0,56.75,56.8,270600.0,31.844,31.9843,31.844,31.8721,270600.0
2005-01-27 09:50:00,56.78,56.98,56.75,56.92,177100.0,31.8608,31.9731,31.844,31.9394,177100.0
2005-01-27 10:00:00,56.97,57.29,56.92,57.14,166000.0,31.9674,32.147,31.9394,32.0628,166000.0
2005-01-27 10:10:00,57.11,57.11,56.79,56.94,128900.0,32.046,32.046,31.8664,31.9506,128900.0
2005-01-27 10:20:00,56.94,56.94,56.78,56.88,81100.0,31.9506,31.9506,31.8608,31.9169,81100.0
2005-01-27 10:30:00,56.88,56.95,56.82,56.82,103700.0,31.9169,31.9562,31.8833,31.8833,103700.0
2005-01-27 10:40:00,56.82,56.9,56.78,56.83,79300.0,31.8833,31.9282,31.8608,31.8889,79300.0
2005-01-27 10:50:00,56.83,56.86,56.8,56.8,92600.0,31.8889,31.9057,31.8721,31.8721,92600.0
2005-01-27 11:00:00,56.8,56.86,56.6,56.7,72100.0,31.8721,31.9057,31.7598,31.8159,72100.0
2005-01-27 11:10:00,56.7,56.83,56.42,56.42,58800.0,31.8159,31.8889,31.6588,31.6588,58800.0
2005-01-27 11:20:00,56.46,56.72,56.45,56.69,120400.0,31.6813,31.8272,31.6757,31.8103,120400.0
2005-01-27 11:30:00,56.7,56.95,56.7,56.85,107800.0,31.8159,31.9562,31.8159,31.9001,107800.0
2005-01-27 11:40:00,56.85,56.86,56.76,56.76,21000.0,31.9001,31.9057,31.8496,31.8496,21000.0
2005-01-27 11:50:00,56.76,56.83,56.71,56.81,65400.0,31.8496,31.8889,31.8216,31.8777,65400.0
2005-01-27 12:00:00,56.83,56.87,56.75,56.75,37200.0,31.8889,31.9113,31.844,31.844,37200.0
2005-01-27 12:10:00,56.75,56.75,56.62,56.65,46800.0,31.844,31.844,31.771,31.7879,46800.0
2005-01-27 12:20:00,56.63,56.67,56.44,56.44,78000.0,31.7767,31.7991,31.67,31.67,78000.0
2005-01-27 12:30:00,56.45,56.61,56.43,56.55,111200.0,31.6757,31.7654,31.6644,31.7318,111200.0
2005-01-27 12:40:00,56.57,56.65,56.57,56.6,51400.0,31.743,31.7879,31.743,31.7598,51400.0
2005-01-27 12:50:00,56.58,56.64,56.56,56.6,38400.0,31.7486,31.7823,31.7374,31.7598,38400.0
2005-01-27 13:00:00,56.6,56.6,56.53,56.55,49800.0,31.7598,31.7598,31.7205,31.7318,49800.0
2005-01-27 13:10:00,56.56,56.59,56.54,56.56,27700.0,31.7374,31.7542,31.7262,31.7374,27700.0
2005-01-27 13:20:00,56.57,56.58,56.5,56.54,19700.0,31.743,31.7486,31.7037,31.7262,19700.0
2005-01-27 13:30:00,56.51,56.52,56.47,56.52,72900.0,31.7093,31.7149,31.6869,31.7149,72900.0
2005-01-27 13:40:00,56.5,56.52,56.43,56.44,51600.0,31.7037,31.7149,31.6644,31.67,51600.0
2005-01-27 13:50:00,56.44,56.5,56.4,56.48,100400.0,31.67,31.7037,31.6476,31.6925,100400.0
2005-01-27 14:00:00,56.48,56.6,56.46,56.54,49700.0,31.6925,31.7598,31.6813,31.7262,49700.0
2005-01-27 14:10:00,56.57,56.66,56.54,56.58,35200.0,31.743,31.7935,31.7262,31.7486,35200.0
2005-01-27 14:20:00,56.57,56.65,56.52,56.54,15900.0,31.743,31.7879,31.7149,31.7262,15900.0
2005-01-27 14:30:00,56.54,56.63,56.35,56.43,304200.0,31.7262,31.7767,31.6195,31.6644,304200.0
2005-01-27 14:40:00,56.43,56.44,56.38,56.39,20500.0,31.6644,31.67,31.6364,31.642,20500.0
2005-01-27 14:50:00,56.39,56.4,56.11,56.2,50900.0,31.642,31.6476,31.4849,31.5354,50900.0
2005-01-27 15:00:00,56.22,56.34,56.2,56.3,94300.0,31.5466,31.6139,31.5354,31.5915,94300.0
2005-01-27 15:10:00,56.31,56.43,56.25,56.42,90000.0,31.5971,31.6644,31.5634,31.6588,90000.0
2005-01-27 15:20:00,56.41,56.47,56.38,56.41,160300.0,31.6532,31.6869,31.6364,31.6532,160300.0
2005-01-27 15:30:00,56.4,56.5,56.4,56.5,141400.0,31.6476,31.7037,31.6476,31.7037,141400.0
2005-01-27 15:40:00,56.49,56.5,56.4,56.42,94700.0,31.6981,31.7037,31.6476,31.6588,94700.0
2005-01-27 15:50:00,56.45,56.5,56.4,56.4,136100.0,31.6757,31.7037,31.6476,31.6476,136100.0
2005-01-28 09:30:00,57.0,57.09,56.99,57.07,212900.0,31.9843,32.0348,31.9787,32.0236,212900.0
2005-01-28 09:40:00,57.07,57.07,56.4,56.53,207400.0,32.0236,32.0236,31.6476,31.7205,207400.0
2005-01-28 09:50:00,56.53,56.53,56.15,56.35,81700.0,31.7205,31.7205,31.5073,31.6195,81700.0
2005-01-28 10:00:00,56.36,56.58,56.3,56.54,103500.0,31.6252,31.7486,31.5915,31.7262,103500.0
2005-01-28 10:10:00,56.53,56.58,56.37,56.43,202100.0,31.7205,31.7486,31.6308,31.6644,202100.0
2005-01-28 10:20:00,56.44,56.5,56.4,56.49,67200.0,31.67,31.7037,31.6476,31.6981,67200.0
2005-01-28 10:30:00,56.49,56.52,56.46,56.47,78700.0,31.6981,31.7149,31.6813,31.6869,78700.0
2005-01-28 10:40:00,56.46,56.47,56.02,56.02,71000.0,31.6813,31.6869,31.4344,31.4344,71000.0
2005-01-28 10:50:00,56.04,56.2,56.0,56.15,76700.0,31.4456,31.5354,31.4232,31.5073,76700.0
2005-01-28 11:00:00,56.12,56.12,55.93,55.99,113300.0,31.4905,31.4905,31.3839,31.4175,113300.0
2005-01-28 11:10:00,55.98,55.98,55.89,55.89,72900.0,31.4119,31.4119,31.3614,31.3614,72900.0
2005-01-28 11:20:00,55.88,55.88,55.75,55.88,45500.0,31.3558,31.3558,31.2829,31.3558,45500.0
2005-01-28 11:30:00,55.88,56.07,55.83,55.83,51100.0,31.3558,31.4624,31.3278,31.3278,51100.0
2005-01-28 11:40:00,55.84,55.93,55.83,55.88,30200.0,31.3334,31.3839,31.3278,31.3558,30200.0
2005-01-28 11:50:00,55.88,55.98,55.88,55.98,27300.0,31.3558,31.4119,31.3558,31.4119,27300.0
2005-01-28 12:00:00,55.98,56.2,55.98,56.16,33000.0,31.4119,31.5354,31.4119,31.5129,33000.0
2005-01-28 12:10:00,56.14,56.24,56.1,56.23,33200.0,31.5017,31.5578,31.4793,31.5522,33200.0
2005-01-28 12:20:00,56.23,56.25,55.98,55.98,32900.0,31.5522,31.5634,31.4119,31.4119,32900.0
2005-01-28 12:30:00,55.99,56.02,55.95,55.97,45400.0,31.4175,31.4344,31.3951,31.4063,45400.0
2005-01-28 12:40:00,56.0,56.0,55.95,55.95,21700.0,31.4232,31.4232,31.3951,31.3951,21700.0
2005-01-28 12:50:00,55.95,55.99,55.89,55.92,20800.0,31.3951,31.4175,31.3614,31.3783,20800.0
2005-01-28 13:00:00,55.92,55.95,55.86,55.95,27300.0,31.3783,31.3951,31.3446,31.3951,27300.0
2005-01-28 13:10:00,55.95,55.95,55.89,55.94,18900.0,31.3951,31.3951,31.3614,31.3895,18900.0
2005-01-28 13:20:00,55.95,55.95,55.84,55.84,32000.0,31.3951,31.3951,31.3334,31.3334,32000.0
2005-01-28 13:30:00,55.81,55.88,55.78,55.82,12200.0,31.3165,31.3558,31.2997,31.3221,12200.0
2005-01-28 13:40:00,55.82,55.83,55.75,55.81,36500.0,31.3221,31.3278,31.2829,31.3165,36500.0
2005-01-28 13:50:00,55.8,55.8,55.69,55.7,54800.0,31.3109,31.3109,31.2492,31.2548,54800.0
2005-01-28 14:00:00,55.7,55.7,55.5,55.5,79100.0,31.2548,31.2548,31.1426,31.1426,79100.0
2005-01-28 14:10:00,55.5,55.51,55.4,55.49,34200.0,31.1426,31.1482,31.0865,31.137,34200.0
2005-01-28 14:20:00,55.48,55.77,55.48,55.76,88900.0,31.1314,31.2941,31.1314,31.2885,88900.0
2005-01-28 14:30:00,55.76,55.93,55.74,55.86,34500.0,31.2885,31.3839,31.2773,31.3446,34500.0
2005-01-28 14:40:00,55.89,56.12,55.89,56.0,58700.0,31.3614,31.4905,31.3614,31.4232,58700.0
2005-01-28 14:50:00,56.04,56.2,55.96,56.1,54900.0,31.4456,31.5354,31.4007,31.4793,54900.0
2005-01-28 15:00:00,56.12,56.19,56.07,56.11,121100.0,31.4905,31.5298,31.4624,31.4849,121100.0
2005-01-28 15:10:00,56.09,56.12,56.05,56.06,76700.0,31.4737,31.4905,31.4512,31.4568,76700.0
2005-01-28 15:20:00,56.07,56.11,56.05,56.11,100500.0,31.4624,31.4849,31.4512,31.4849,100500.0
2005-01-28 15:30:00,56.1,56.15,56.09,56.11,172900.0,31.4793,31.5073,31.4737,31.4849,172900.0
2005-01-28 15:40:00,56.11,56.3,56.1,56.21,64100.0,31.4849,31.5915,31.4793,31.541,64100.0
2005-01-28 15:50:00,56.21,56.32,56.2,56.32,194200.0,31.541,31.6027,31.5354,31.6027,194200.0
2005-01-31 09:30:00,57.28,57.85,57.17,57.6,176200.0,32.1414,32.4612,32.0797,32.321,176200.0
2005-01-31 09:40:00,57.54,57.55,57.14,57.38,137600.0,32.2873,32.2929,32.0628,32.1975,137600.0
2005-01-31 09:50:00,57.38,57.44,57.28,57.39,89300.0,32.1975,32.2312,32.1414,32.2031,89300.0
2005-01-31 10:00:00,57.39,57.61,57.32,57.53,191800.0,32.2031,32.3266,32.1638,32.2817,191800.0
2005-01-31 10:10:00,57.53,57.6,57.47,57.49,163400.0,32.2817,32.321,32.248,32.2592,163400.0
2005-01-31 10:20:00,57.49,57.54,57.45,57.5,75700.0,32.2592,32.2873,32.2368,32.2648,75700.0
2005-01-31 10:30:00,57.52,57.58,57.5,57.56,108700.0,32.2761,32.3097,32.2648,32.2985,108700.0
2005-01-31 10:40:00,57.55,57.55,57.44,57.49,266500.0,32.2929,32.2929,32.2312,32.2592,266500.0
2005-01-31 10:50:00,57.49,57.52,57.45,57.52,157200.0,32.2592,32.2761,32.2368,32.2761,157200.0
2005-01-31 11:00:00,57.5,57.53,57.38,57.4,135700.0,32.2648,32.2817,32.1975,32.2087,135700.0
2005-01-31 11:10:00,57.39,57.45,57.36,57.45,36200.0,32.2031,32.2368,32.1863,32.2368,36200.0
2005-01-31 11:20:00,57.45,57.53,57.44,57.52,43700.0,32.2368,32.2817,32.2312,32.2761,43700.0
2005-01-31 11:30:00,57.52,57.54,57.5,57.5,52000.0,32.2761,32.2873,32.2648,32.2648,52000.0
2005-01-31 11:40:00,57.5,57.52,57.5,57.51,59800.0,32.2648,32.2761,32.2648,32.2705,59800.0
2005-01-31 11:50:00,57.5,57.51,57.5,57.5,32400.0,32.2648,32.2705,32.2648,32.2648,32400.0
2005-01-31 12:00:00,57.5,57.51,57.46,57.47,58900.0,32.2648,32.2705,32.2424,32.248,58900.0
2005-01-31 12:10:00,57.46,57.48,57.45,57.46,51900.0,32.2424,32.2536,32.2368,32.2424,51900.0
2005-01-31 12:20:00,57.5,57.57,57.49,57.53,92200.0,32.2648,32.3041,32.2592,32.2817,92200.0
2005-01-31 12:30:00,57.52,57.54,57.41,57.48,86800.0,32.2761,32.2873,32.2143,32.2536,86800.0
2005-01-31 12:40:00,57.48,57.55,57.44,57.51,60400.0,32.2536,32.2929,32.2312,32.2705,60400.0
2005-01-31 12:50:00,57.52,57.52,57.48,57.5,40900.0,32.2761,32.2761,32.2536,32.2648,40900.0
2005-01-31 13:00:00,57.49,57.51,57.46,57.5,35700.0,32.2592,32.2705,32.2424,32.2648,35700.0
2005-01-31 13:10:00,57.51,57.52,57.46,57.48,44300.0,32.2705,32.2761,32.2424,32.2536,44300.0
2005-01-31 13:20:00,57.48,57.55,57.48,57.54,31100.0,32.2536,32.2929,32.2536,32.2873,31100.0
2005-01-31 13:30:00,57.54,57.55,57.51,57.52,39300.0,32.2873,32.2929,32.2705,32.2761,39300.0
2005-01-31 13:40:00,57.53,57.59,57.53,57.57,39800.0,32.2817,32.3153,32.2817,32.3041,39800.0
2005-01-31 13:50:00,57.57,57.57,57.53,57.56,48300.0,32.3041,32.3041,32.2817,32.2985,48300.0
2005-01-31 14:00:00,57.54,57.57,57.52,57.56,28700.0,32.2873,32.3041,32.2761,32.2985,28700.0
2005-01-31 14:10:00,57.56,57.6,57.55,57.57,47500.0,32.2985,32.321,32.2929,32.3041,47500.0
2005-01-31 14:20:00,57.57,57.68,57.57,57.65,77900.0,32.3041,32.3658,32.3041,32.349,77900.0
2005-01-31 14:30:00,57.65,57.76,57.65,57.75,96700.0,32.349,32.4107,32.349,32.4051,96700.0
2005-01-31 14:40:00,57.75,57.9,57.75,57.9,104000.0,32.4051,32.4893,32.4051,32.4893,104000.0
2005-01-31 14:50:00,57.9,57.98,57.77,57.79,131300.0,32.4893,32.5342,32.4163,32.4276,131300.0
2005-01-31 15:00:00,57.77,57.84,57.74,57.75,100700.0,32.4163,32.4556,32.3995,32.4051,100700.0
2005-01-31 15:10:00,57.75,57.76,57.7,57.75,114300.0,32.4051,32.4107,32.3771,32.4051,114300.0
2005-01-31 15:20:00,57.74,57.75,57.56,57.56,91000.0,32.3995,32.4051,32.2985,32.2985,91000.0
2005-01-31 15:30:00,57.56,57.57,57.52,57.55,158000.0,32.2985,32.3041,32.2761,32.2929,158000.0
2005-01-31 15:40:00,57.56,57.7,57.56,57.65,112900.0,32.2985,32.3771,32.2985,32.349,112900.0
2005-01-31 15:50:00,57.64,57.77,57.62,57.76,100500.0,32.3434,32.4163,32.3322,32.4107,100500.0
2005-02-01 09:30:00,57.81,57.81,57.52,57.7,87300.0,32.4388,32.4388,32.2761,32.3771,87300.0
2005-02-01 09:40:00,57.69,57.98,57.69,57.95,47500.0,32.3715,32.5342,32.3715,32.5173,47500.0
2005-02-01 09:50:00,57.96,58.11,57.95,58.11,139700.0,32.523,32.6071,32.5173,32.6071,139700.0
2005-02-01 10:00:00,58.07,58.35,58.07,58.34,96600.0,32.5847,32.7418,32.5847,32.7362,96600.0
2005-02-01 10:10:00,58.33,58.44,58.33,58.44,68000.0,32.7306,32.7923,32.7306,32.7923,68000.0
2005-02-01 10:20:00,58.42,58.6,58.42,58.6,120400.0,32.7811,32.8821,32.7811,32.8821,120400.0
2005-02-01 10:30:00,58.59,58.75,58.59,58.69,102600.0,32.8765,32.9663,32.8765,32.9326,102600.0
2005-02-01 10:40:00,58.69,58.7,58.61,58.62,83500.0,32.9326,32.9382,32.8877,32.8933,83500.0
2005-02-01 10:50:00,58.62,58.63,58.55,58.55,88900.0,32.8933,32.8989,32.854,32.854,88900.0
2005-02-01 11:00:00,58.54,58.54,58.47,58.54,57400.0,32.8484,32.8484,32.8091,32.8484,57400.0
2005-02-01 11:10:00,58.53,58.56,58.42,58.47,68400.0,32.8428,32.8596,32.7811,32.8091,68400.0
2005-02-01 11:20:00,58.46,58.46,58.33,58.44,47500.0,32.8035,32.8035,32.7306,32.7923,47500.0
2005-02-01 11:30:00,58.43,58.53,58.43,58.44,60200.0,32.7867,32.8428,32.7867,32.7923,60200.0
2005-02-01 11:40:00,58.44,58.6,58.44,58.59,36600.0,32.7923,32.8821,32.7923,32.8765,36600.0
2005-02-01 11:50:00,58.58,58.59,58.4,58.4,36600.0,32.8709,32.8765,32.7699,32.7699,36600.0
2005-02-01 12:00:00,58.4,58.5,58.4,58.42,82000.0,32.7699,32.826,32.7699,32.7811,82000.0
2005-02-01 12:10:00,58.39,58.41,58.26,58.27,53700.0,32.7642,32.7755,32.6913,32.6969,53700.0
2005-02-01 12:20:00,58.26,58.38,58.26,58.35,43500.0,32.6913,32.7586,32.6913,32.7418,43500.0
2005-02-01 12:30:00,58.34,58.43,58.31,58.35,117800.0,32.7362,32.7867,32.7194,32.7418,117800.0
2005-02-01 12:40:00,58.35,58.41,58.34,58.41,49600.0,32.7418,32.7755,32.7362,32.7755,49600.0
2005-02-01 12:50:00,58.4,58.42,58.39,58.42,52000.0,32.7699,32.7811,32.7642,32.7811,52000.0
2005-02-01 13:00:00,58.41,58.54,58.41,58.53,85800.0,32.7755,32.8484,32.7755,32.8428,85800.0
2005-02-01 13:10:00,58.53,58.54,58.45,58.46,39900.0,32.8428,32.8484,32.7979,32.8035,39900.0
2005-02-01 13:20:00,58.45,58.48,58.4,58.47,77200.0,32.7979,32.8147,32.7699,32.8091,77200.0
2005-02-01 13:30:00,58.46,58.49,58.45,58.49,37800.0,32.8035,32.8204,32.7979,32.8204,37800.0
2005-02-01 13:40:00,58.48,58.52,58.46,58.52,78800.0,32.8147,32.8372,32.8035,32.8372,78800.0
2005-02-01 13:50:00,58.51,58.68,58.51,58.68,79700.0,32.8316,32.927,32.8316,32.927,79700.0
2005-02-01 14:00:00,58.69,58.73,58.66,58.72,40200.0,32.9326,32.955,32.9157,32.9494,40200.0
2005-02-01 14:10:00,58.71,58.77,58.67,58.67,40300.0,32.9438,32.9775,32.9214,32.9214,40300.0
2005-02-01 14:20:00,58.66,58.85,58.66,58.8,70700.0,32.9157,33.0224,32.9157,32.9943,70700.0
2005-02-01 14:30:00,58.8,58.83,58.73,58.74,44400.0,32.9943,33.0111,32.955,32.9606,44400.0
2005-02-01 14:40:00,58.73,58.74,58.57,58.58,46500.0,32.955,32.9606,32.8652,32.8709,46500.0
2005-02-01 14:50:00,58.58,58.58,58.53,58.54,61200.0,32.8709,32.8709,32.8428,32.8484,61200.0
2005-02-01 15:00:00,58.53,58.59,58.51,58.59,86400.0,32.8428,32.8765,32.8316,32.8765,86400.0
2005-02-01 15:10:00,58.58,58.7,58.58,58.69,80900.0,32.8709,32.9382,32.8709,32.9326,80900.0
2005-02-01 15:20:00,58.68,58.69,58.61,58.62,55800.0,32.927,32.9326,32.8877,32.8933,55800.0
2005-02-01 15:30:00,58.61,58.67,58.6,58.65,107100.0,32.8877,32.9214,32.8821,32.9101,107100.0
2005-02-01 15:40:00,58.64,58.71,58.56,58.7,83200.0,32.9045,32.9438,32.8596,32.9382,83200.0
2005-02-01 15:50:00,58.69,58.77,58.69,58.74,107800.0,32.9326,32.9775,32.9326,32.9606,107800.0
2005-02-02 09:30:00,58.6,59.1,58.15,59.06,142700.0,32.8821,33.1626,32.6296,33.1402,142700.0
2005-02-02 09:40:00,59.08,59.22,59.08,59.17,59400.0,33.1514,33.23,33.1514,33.2019,59400.0
2005-02-02 09:50:00,59.18,59.24,58.9,58.9,66800.0,33.2075,33.2412,33.0504,33.0504,66800.0
2005-02-02 10:00:00,58.87,59.05,58.86,58.99,43500.0,33.0336,33.1346,33.028,33.1009,43500.0
2005-02-02 10:10:00,58.98,58.98,58.66,58.66,19300.0,33.0953,33.0953,32.9157,32.9157,19300.0
2005-02-02 10:20:00,58.66,58.71,58.55,58.71,54800.0,32.9157,32.9438,32.854,32.9438,54800.0
2005-02-02 10:30:00,58.7,58.72,58.6,58.72,32600.0,32.9382,32.9494,32.8821,32.9494,32600.0
2005-02-02 10:40:00,58.72,58.8,58.72,58.77,29500.0,32.9494,32.9943,32.9494,32.9775,29500.0
2005-02-02 10:50:00,58.76,58.84,58.76,58.81,40800.0,32.9719,33.0168,32.9719,32.9999,40800.0
2005-02-02 11:00:00,58.81,58.95,58.79,58.95,38700.0,32.9999,33.0785,32.9887,33.0785,38700.0
2005-02-02 11:10:00,58.94,59.1,58.94,59.0,65900.0,33.0729,33.1626,33.0729,33.1065,65900.0
2005-02-02 11:20:00,59.01,59.05,58.91,59.05,42900.0,33.1121,33.1346,33.056,33.1346,42900.0
2005-02-02 11:30:00,59.02,59.05,59.0,59.05,23200.0,33.1178,33.1346,33.1065,33.1346,23200.0
2005-02-02 11:40:00,59.05,59.1,58.99,59.1,38100.0,33.1346,33.1626,33.1009,33.1626,38100.0
2005-02-02 11:50:00,59.1,59.16,59.09,59.15,35600.0,33.1626,33.1963,33.157,33.1907,35600.0
2005-02-02 12:00:00,59.16,59.16,59.08,59.08,28500.0,33.1963,33.1963,33.1514,33.1514,28500.0
2005-02-02 12:10:00,59.08,59.08,59.0,59.0,31800.0,33.1514,33.1514,33.1065,33.1065,31800.0
2005-02-02 12:20:00,59.0,59.0,58.94,58.96,36100.0,33.1065,33.1065,33.0729,33.0841,36100.0
2005-02-02 12:30:00,58.97,59.0,58.95,58.97,32200.0,33.0897,33.1065,33.0785,33.0897,32200.0
2005-02-02 12:40:00,58.94,58.97,58.94,58.95,13300.0,33.0729,33.0897,33.0729,33.0785,13300.0
2005-02-02 12:50:00,58.95,59.02,58.94,58.99,66300.0,33.0785,33.1178,33.0729,33.1009,66300.0
2005-02-02 13:00:00,58.98,58.98,58.95,58.95,20700.0,33.0953,33.0953,33.0785,33.0785,20700.0
2005-02-02 13:10:00,58.94,58.96,58.89,58.9,21100.0,33.0729,33.0841,33.0448,33.0504,21100.0
2005-02-02 13:20:00,58.89,58.89,58.75,58.8,39600.0,33.0448,33.0448,32.9663,32.9943,39600.0
2005-02-02 13:30:00,58.81,58.81,58.77,58.77,37400.0,32.9999,32.9999,32.9775,32.9775,37400.0
2005-02-02 13:40:00,58.77,58.78,58.75,58.77,17700.0,32.9775,32.9831,32.9663,32.9775,17700.0
2005-02-02 13:50:00,58.78,58.78,58.75,58.76,10100.0,32.9831,32.9831,32.9663,32.9719,10100.0
2005-02-02 14:00:00,58.76,58.85,58.73,58.85,32800.0,32.9719,33.0224,32.955,33.0224,32800.0
2005-02-02 14:10:00,58.85,58.91,58.84,58.91,36300.0,33.0224,33.056,33.0168,33.056,36300.0
2005-02-02 14:20:00,58.91,59.05,58.9,59.04,40900.0,33.056,33.1346,33.0504,33.129,40900.0
2005-02-02 14:30:00,59.04,59.04,58.75,58.88,52100.0,33.129,33.129,32.9663,33.0392,52100.0
2005-02-02 14:40:00,58.85,58.96,58.7,58.91,39500.0,33.0224,33.0841,32.9382,33.056,39500.0
2005-02-02 14:50:00,58.9,58.9,58.75,58.84,23000.0,33.0504,33.0504,32.9663,33.0168,23000.0
2005-02-02 15:00:00,58.82,58.84,58.74,58.78,28900.0,33.0055,33.0168,32.9606,32.9831,28900.0
2005-02-02 15:10:00,58.79,58.79,58.66,58.74,35500.0,32.9887,32.9887,32.9157,32.9606,35500.0
2005-02-02 15:20:00,58.74,58.91,58.71,58.83,47800.0,32.9606,33.056,32.9438,33.0111,47800.0
2005-02-02 15:30:00,58.83,58.92,58.82,58.91,68400.0,33.0111,33.0616,33.0055,33.056,68400.0
2005-02-02 15:40:00,58.9,58.91,58.84,58.84,66000.0,33.0504,33.056,33.0168,33.0168,66000.0
2005-02-02 15:50:00,58.84,58.88,58.79,58.88,106100.0,33.0168,33.0392,32.9887,33.0392,106100.0
2005-02-03 09:30:00,58.45,58.66,58.38,58.56,79200.0,32.7979,32.9157,32.7586,32.8596,79200.0
2005-02-03 09:40:00,58.55,58.83,58.4,58.83,25900.0,32.854,33.0111,32.7699,33.0111,25900.0
2005-02-03 09:50:00,58.86,58.86,58.59,58.68,35100.0,33.028,33.028,32.8765,32.927,35100.0
2005-02-03 10:00:00,58.68,58.68,58.57,58.62,31900.0,32.927,32.927,32.8652,32.8933,31900.0
2005-02-03 10:10:00,58.61,58.61,58.5,58.57,42800.0,32.8877,32.8877,32.826,32.8652,42800.0
2005-02-03 10:20:00,58.57,58.6,58.51,58.57,22700.0,32.8652,32.8821,32.8316,32.8652,22700.0
2005-02-03 10:30:00,58.57,58.58,58.44,58.56,45700.0,32.8652,32.8709,32.7923,32.8596,45700.0
2005-02-03 10:40:00,58.56,58.69,58.53,58.54,39800.0,32.8596,32.9326,32.8428,32.8484,39800.0
2005-02-03 10:50:00,58.5,58.55,58.45,58.53,30800.0,32.826,32.854,32.7979,32.8428,30800.0
2005-02-03 11:00:00,58.53,58.63,58.48,58.58,32500.0,32.8428,32.8989,32.8147,32.8709,32500.0
2005-02-03 11:10:00,58.57,58.61,58.48,58.55,81400.0,32.8652,32.8877,32.8147,32.854,81400.0
2005-02-03 11:20:00,58.54,58.54,58.5,58.54,32800.0,32.8484,32.8484,32.826,32.8484,32800.0
2005-02-03 11:30:00,58.54,58.66,58.54,58.63,18200.0,32.8484,32.9157,32.8484,32.8989,18200.0
2005-02-03 11:40:00,58.63,58.64,58.56,58.61,25500.0,32.8989,32.9045,32.8596,32.8877,25500.0
2005-02-03 11:50:00,58.59,58.73,58.59,58.62,27500.0,32.8765,32.955,32.8765,32.8933,27500.0
2005-02-03 12:00:00,58.61,58.68,58.57,58.65,122400.0,32.8877,32.927,32.8652,32.9101,122400.0
2005-02-03 12:10:00,58.65,58.65,58.6,58.65,21600.0,32.9101,32.9101,32.8821,32.9101,21600.0
2005-02-03 12:20:00,58.66,58.68,58.61,58.61,24600.0,32.9157,32.927,32.8877,32.8877,24600.0
2005-02-03 12:30:00,58.61,58.68,58.6,58.66,14100.0,32.8877,32.927,32.8821,32.9157,14100.0
2005-02-03 12:40:00,58.66,58.67,58.59,58.6,17800.0,32.9157,32.9214,32.8765,32.8821,17800.0
2005-02-03 12:50:00,58.6,58.63,58.52,58.61,28400.0,32.8821,32.8989,32.8372,32.8877,28400.0
2005-02-03 13:00:00,58.61,58.68,58.6,58.64,14400.0,32.8877,32.927,32.8821,32.9045,14400.0
2005-02-03 13:10:00,58.64,58.69,58.64,58.68,13600.0,32.9045,32.9326,32.9045,32.927,13600.0
2005-02-03 13:20:00,58.68,58.69,58.65,58.65,25300.0,32.927,32.9326,32.9101,32.9101,25300.0
2005-02-03 13:30:00,58.65,58.72,58.65,58.66,21100.0,32.9101,32.9494,32.9101,32.9157,21100.0
2005-02-03 13:40:00,58.66,58.67,58.6,58.62,24200.0,32.9157,32.9214,32.8821,32.8933,24200.0
2005-02-03 13:50:00,58.62,58.65,58.61,58.64,14500.0,32.8933,32.9101,32.8877,32.9045,14500.0
2005-02-03 14:00:00,58.65,58.73,58.64,58.64,22000.0,32.9101,32.955,32.9045,32.9045,22000.0
2005-02-03 14:10:00,58.64,58.65,58.6,58.6,18400.0,32.9045,32.9101,32.8821,32.8821,18400.0
2005-02-03 14:20:00,58.61,58.66,58.6,58.63,27200.0,32.8877,32.9157,32.8821,32.8989,27200.0
2005-02-03 14:30:00,58.63,58.64,58.56,58.57,15500.0,32.8989,32.9045,32.8596,32.8652,15500.0
2005-02-03 14:40:00,58.57,58.59,58.56,58.59,18800.0,32.8652,32.8765,32.8596,32.8765,18800.0
2005-02-03 14:50:00,58.59,58.6,58.49,58.5,24100.0,32.8765,32.8821,32.8204,32.826,24100.0
2005-02-03 15:00:00,58.49,58.5,58.33,58.34,80400.0,32.8204,32.826,32.7306,32.7362,80400.0
2005-02-03 15:10:00,58.34,58.34,58.27,58.27,91400.0,32.7362,32.7362,32.6969,32.6969,91400.0
2005-02-03 15:20:00,58.27,58.31,58.22,58.23,112900.0,32.6969,32.7194,32.6689,32.6745,112900.0
2005-02-03 15:30:00,58.23,58.33,58.22,58.3,118500.0,32.6745,32.7306,32.6689,32.7137,118500.0
2005-02-03 15:40:00,58.29,58.32,58.27,58.3,58100.0,32.7081,32.725,32.6969,32.7137,58100.0
2005-02-03 15:50:00,58.31,58.38,58.3,58.33,75500.0,32.7194,32.7586,32.7137,32.7306,75500.0
2005-02-04 09:30:00,58.0,58.17,57.99,58.1,77100.0,32.5454,32.6408,32.5398,32.6015,77100.0
2005-02-04 09:40:00,58.12,58.22,58.05,58.13,40500.0,32.6127,32.6689,32.5735,32.6184,40500.0
2005-02-04 09:50:00,58.12,58.28,58.1,58.17,23200.0,32.6127,32.7025,32.6015,32.6408,23200.0
2005-02-04 10:00:00,58.17,58.24,58.14,58.14,26500.0,32.6408,32.6801,32.624,32.624,26500.0
2005-02-04 10:10:00,58.15,58.18,58.1,58.18,32000.0,32.6296,32.6464,32.6015,32.6464,32000.0
2005-02-04 10:20:00,58.17,58.18,58.06,58.1,32200.0,32.6408,32.6464,32.5791,32.6015,32200.0
2005-02-04 10:30:00,58.1,58.1,58.04,58.04,56200.0,32.6015,32.6015,32.5679,32.5679,56200.0
2005-02-04 10:40:00,58.04,58.05,58.01,58.05,27800.0,32.5679,32.5735,32.551,32.5735,27800.0
2005-02-04 10:50:00,58.05,58.08,58.04,58.07,14600.0,32.5735,32.5903,32.5679,32.5847,14600.0
2005-02-04 11:00:00,58.07,58.08,57.98,57.99,67400.0,32.5847,32.5903,32.5342,32.5398,67400.0
2005-02-04 11:10:00,57.99,58.0,57.88,57.9,98600.0,32.5398,32.5454,32.4781,32.4893,98600.0
2005-02-04 11:20:00,57.9,57.9,57.8,57.85,57400.0,32.4893,32.4893,32.4332,32.4612,57400.0
2005-02-04 11:30:00,57.84,57.89,57.84,57.89,43700.0,32.4556,32.4837,32.4556,32.4837,43700.0
2005-02-04 11:40:00,57.89,57.89,57.84,57.89,117100.0,32.4837,32.4837,32.4556,32.4837,117100.0
2005-02-04 11:50:00,57.89,58.0,57.89,57.95,25700.0,32.4837,32.5454,32.4837,32.5173,25700.0
2005-02-04 12:00:00,57.95,58.0,57.89,57.89,95500.0,32.5173,32.5454,32.4837,32.4837,95500.0
2005-02-04 12:10:00,57.91,57.93,57.85,57.86,98300.0,32.4949,32.5061,32.4612,32.4668,98300.0
2005-02-04 12:20:00,57.85,57.97,57.82,57.93,27400.0,32.4612,32.5286,32.4444,32.5061,27400.0
2005-02-04 12:30:00,57.93,57.99,57.92,57.99,16900.0,32.5061,32.5398,32.5005,32.5398,16900.0
2005-02-04 12:40:00,57.99,57.99,57.9,57.93,77900.0,32.5398,32.5398,32.4893,32.5061,77900.0
2005-02-04 12:50:00,57.93,57.94,57.9,57.9,21600.0,32.5061,32.5117,32.4893,32.4893,21600.0
2005-02-04 13:00:00,57.93,57.94,57.9,57.93,22000.0,32.5061,32.5117,32.4893,32.5061,22000.0
2005-02-04 13:10:00,57.9,57.93,57.85,57.9,12200.0,32.4893,32.5061,32.4612,32.4893,12200.0
2005-02-04 13:20:00,57.89,57.94,57.88,57.9,22200.0,32.4837,32.5117,32.4781,32.4893,22200.0
2005-02-04 13:30:00,57.89,57.91,57.82,57.84,45300.0,32.4837,32.4949,32.4444,32.4556,45300.0
2005-02-04 13:40:00,57.84,57.85,57.79,57.8,38200.0,32.4556,32.4612,32.4276,32.4332,38200.0
2005-02-04 13:50:00,57.79,57.79,57.73,57.78,34500.0,32.4276,32.4276,32.3939,32.422,34500.0
2005-02-04 14:00:00,57.78,57.83,57.77,57.79,64500.0,32.422,32.45,32.4163,32.4276,64500.0
2005-02-04 14:10:00,57.8,57.81,57.73,57.73,29400.0,32.4332,32.4388,32.3939,32.3939,29400.0
2005-02-04 14:20:00,57.74,57.76,57.73,57.76,31700.0,32.3995,32.4107,32.3939,32.4107,31700.0
2005-02-04 14:30:00,57.76,57.88,57.76,57.86,141800.0,32.4107,32.4781,32.4107,32.4668,141800.0
2005-02-04 14:40:00,57.86,57.92,57.73,57.77,92400.0,32.4668,32.5005,32.3939,32.4163,92400.0
2005-02-04 14:50:00,57.77,57.79,57.65,57.71,34000.0,32.4163,32.4276,32.349,32.3827,34000.0
2005-02-04 15:00:00,57.72,57.79,57.68,57.71,119300.0,32.3883,32.4276,32.3658,32.3827,119300.0
2005-02-04 15:10:00,57.7,57.71,57.7,57.71,57700.0,32.3771,32.3827,32.3771,32.3827,57700.0
2005-02-04 15:20:00,57.71,57.77,57.71,57.74,101300.0,32.3827,32.4163,32.3827,32.3995,101300.0
2005-02-04 15:30:00,57.74,57.87,57.73,57.85,99600.0,32.3995,32.4725,32.3939,32.4612,99600.0
2005-02-04 15:40:00,57.85,57.85,57.75,57.75,141500.0,32.4612,32.4612,32.4051,32.4051,141500.0
2005-02-04 15:50:00,57.75,57.75,57.68,57.69,185600.0,32.4051,32.4051,32.3658,32.3715,185600.0
2005-02-07 09:30:00,57.6,57.65,57.51,57.6,77200.0,32.321,32.349,32.2705,32.321,77200.0
2005-02-07 09:40:00,57.5,57.64,57.4,57.63,72700.0,32.2648,32.3434,32.2087,32.3378,72700.0
2005-02-07 09:50:00,57.64,57.9,57.63,57.86,62700.0,32.3434,32.4893,32.3378,32.4668,62700.0
2005-02-07 10:00:00,57.85,57.85,57.74,57.75,53400.0,32.4612,32.4612,32.3995,32.4051,53400.0
2005-02-07 10:10:00,57.76,57.85,57.75,57.83,95400.0,32.4107,32.4612,32.4051,32.45,95400.0
2005-02-07 10:20:00,57.83,57.83,57.75,57.75,43500.0,32.45,32.45,32.4051,32.4051,43500.0
2005-02-07 10:30:00,57.72,57.82,57.71,57.8,41500.0,32.3883,32.4444,32.3827,32.4332,41500.0
2005-02-07 10:40:00,57.8,57.82,57.8,57.81,66100.0,32.4332,32.4444,32.4332,32.4388,66100.0
2005-02-07 10:50:00,57.81,57.82,57.78,57.81,79100.0,32.4388,32.4444,32.422,32.4388,79100.0
2005-02-07 11:00:00,57.81,57.82,57.79,57.81,40500.0,32.4388,32.4444,32.4276,32.4388,40500.0
2005-02-07 11:10:00,57.81,57.82,57.79,57.82,79600.0,32.4388,32.4444,32.4276,32.4444,79600.0
2005-02-07 11:20:00,57.82,57.89,57.82,57.86,41400.0,32.4444,32.4837,32.4444,32.4668,41400.0
2005-02-07 11:30:00,57.87,57.89,57.8,57.82,40000.0,32.4725,32.4837,32.4332,32.4444,40000.0
2005-02-07 11:40:00,57.83,57.87,57.83,57.85,12800.0,32.45,32.4725,32.45,32.4612,12800.0
2005-02-07 11:50:00,57.86,57.87,57.83,57.84,74600.0,32.4668,32.4725,32.45,32.4556,74600.0
2005-02-07 12:00:00,57.84,57.89,57.8,57.88,72000.0,32.4556,32.4837,32.4332,32.4781,72000.0
2005-02-07 12:10:00,57.89,57.91,57.79,57.83,31700.0,32.4837,32.4949,32.4276,32.45,31700.0
2005-02-07 12:20:00,57.83,57.83,57.72,57.78,12200.0,32.45,32.45,32.3883,32.422,12200.0
2005-02-07 12:30:00,57.78,57.78,57.73,57.73,18000.0,32.422,32.422,32.3939,32.3939,18000.0
2005-02-07 12:40:00,57.73,57.75,57.67,57.69,39700.0,32.3939,32.4051,32.3602,32.3715,39700.0
2005-02-07 12:50:00,57.69,57.74,57.67,57.74,47300.0,32.3715,32.3995,32.3602,32.3995,47300.0
2005-02-07 13:00:00,57.73,57.77,57.67,57.76,35300.0,32.3939,32.4163,32.3602,32.4107,35300.0
2005-02-07 13:10:00,57.75,57.86,57.75,57.85,40100.0,32.4051,32.4668,32.4051,32.4612,40100.0
2005-02-07 13:20:00,57.85,57.85,57.75,57.79,27600.0,32.4612,32.4612,32.4051,32.4276,27600.0
2005-02-07 13:30:00,57.78,57.78,57.73,57.73,9200.0,32.422,32.422,32.3939,32.3939,9200.0
2005-02-07 13:40:00,57.74,57.74,57.65,57.7,8900.0,32.3995,32.3995,32.349,32.3771,8900.0
2005-02-07 13:50:00,57.7,57.74,57.56,57.59,9400.0,32.3771,32.3995,32.2985,32.3153,9400.0
2005-02-07 14:00:00,57.58,57.63,57.55,57.63,15400.0,32.3097,32.3378,32.2929,32.3378,15400.0
2005-02-07 14:10:00,57.63,57.73,57.63,57.71,61400.0,32.3378,32.3939,32.3378,32.3827,61400.0
2005-02-07 14:20:00,57.72,57.77,57.68,57.68,19300.0,32.3883,32.4163,32.3658,32.3658,19300.0
2005-02-07 14:30:00,57.68,57.8,57.68,57.8,34700.0,32.3658,32.4332,32.3658,32.4332,34700.0
2005-02-07 14:40:00,57.8,57.81,57.79,57.8,30500.0,32.4332,32.4388,32.4276,32.4332,30500.0
2005-02-07 14:50:00,57.8,57.9,57.79,57.85,33600.0,32.4332,32.4893,32.4276,32.4612,33600.0
2005-02-07 15:00:00,57.87,57.98,57.87,57.98,34700.0,32.4725,32.5342,32.4725,32.5342,34700.0
2005-02-07 15:10:00,57.97,58.15,57.97,58.11,34400.0,32.5286,32.6296,32.5286,32.6071,34400.0
2005-02-07 15:20:00,58.12,58.22,58.03,58.22,46200.0,32.6127,32.6689,32.5622,32.6689,46200.0
2005-02-07 15:30:00,58.22,58.24,58.12,58.12,68900.0,32.6689,32.6801,32.6127,32.6127,68900.0
2005-02-07 15:40:00,58.14,58.25,58.12,58.2,65400.0,32.624,32.6857,32.6127,32.6576,65400.0
2005-02-07 15:50:00,58.2,58.2,58.15,58.18,68600.0,32.6576,32.6576,32.6296,32.6464,68600.0
2005-02-08 09:30:00,58.28,58.32,58.25,58.25,84800.0,32.7025,32.725,32.6857,32.6857,84800.0
2005-02-08 09:40:00,58.25,58.4,58.25,58.36,42200.0,32.6857,32.7699,32.6857,32.7474,42200.0
2005-02-08 09:50:00,58.36,58.39,58.32,58.39,59400.0,32.7474,32.7642,32.725,32.7642,59400.0
2005-02-08 10:00:00,58.37,58.48,58.3,58.31,29700.0,32.753,32.8147,32.7137,32.7194,29700.0
2005-02-08 10:10:00,58.31,58.37,58.3,58.36,17600.0,32.7194,32.753,32.7137,32.7474,17600.0
2005-02-08 10:20:00,58.36,58.4,58.31,58.31,22800.0,32.7474,32.7699,32.7194,32.7194,22800.0
2005-02-08 10:30:00,58.3,58.4,58.3,58.39,36300.0,32.7137,32.7699,32.7137,32.7642,36300.0
2005-02-08 10:40:00,58.39,58.56,58.39,58.52,49700.0,32.7642,32.8596,32.7642,32.8372,49700.0
2005-02-08 10:50:00,58.51,58.54,58.46,58.46,47600.0,32.8316,32.8484,32.8035,32.8035,47600.0
2005-02-08 11:00:00,58.47,58.47,58.4,58.42,18400.0,32.8091,32.8091,32.7699,32.7811,18400.0
2005-02-08 11:10:00,58.42,58.5,58.42,58.47,29700.0,32.7811,32.826,32.7811,32.8091,29700.0
2005-02-08 11:20:00,58.47,58.54,58.47,58.5,32900.0,32.8091,32.8484,32.8091,32.826,32900.0
2005-02-08 11:30:00,58.51,58.52,58.5,58.51,21500.0,32.8316,32.8372,32.826,32.8316,21500.0
2005-02-08 11:40:00,58.51,58.51,58.45,58.47,19400.0,32.8316,32.8316,32.7979,32.8091,19400.0
2005-02-08 11:50:00,58.47,58.54,58.45,58.52,15000.0,32.8091,32.8484,32.7979,32.8372,15000.0
2005-02-08 12:00:00,58.52,58.55,58.5,58.54,15600.0,32.8372,32.854,32.826,32.8484,15600.0
2005-02-08 12:10:00,58.54,58.55,58.5,58.52,35000.0,32.8484,32.854,32.826,32.8372,35000.0
2005-02-08 12:20:00,58.52,58.55,58.48,58.5,44800.0,32.8372,32.854,32.8147,32.826,44800.0
2005-02-08 12:30:00,58.49,58.51,58.45,58.5,71200.0,32.8204,32.8316,32.7979,32.826,71200.0
2005-02-08 12:40:00,58.52,58.56,58.51,58.54,31700.0,32.8372,32.8596,32.8316,32.8484,31700.0
2005-02-08 12:50:00,58.54,58.71,58.54,58.68,35800.0,32.8484,32.9438,32.8484,32.927,35800.0
2005-02-08 13:00:00,58.67,58.67,58.65,58.65,20800.0,32.9214,32.9214,32.9101,32.9101,20800.0
2005-02-08 13:10:00,58.66,58.68,58.6,58.6,12000.0,32.9157,32.927,32.8821,32.8821,12000.0
2005-02-08 13:20:00,58.6,58.61,58.58,58.6,26500.0,32.8821,32.8877,32.8709,32.8821,26500.0
2005-02-08 13:30:00,58.57,58.6,58.55,58.58,29600.0,32.8652,32.8821,32.854,32.8709,29600.0
2005-02-08 13:40:00,58.58,58.64,58.58,58.62,51800.0,32.8709,32.9045,32.8709,32.8933,51800.0
2005-02-08 13:50:00,58.62,58.62,58.59,58.61,10500.0,32.8933,32.8933,32.8765,32.8877,10500.0
2005-02-08 14:00:00,58.6,58.65,58.58,58.58,31900.0,32.8821,32.9101,32.8709,32.8709,31900.0
2005-02-08 14:10:00,58.58,58.62,58.56,58.62,22000.0,32.8709,32.8933,32.8596,32.8933,22000.0
2005-02-08 14:20:00,58.62,58.69,58.62,58.64,18400.0,32.8933,32.9326,32.8933,32.9045,18400.0
2005-02-08 14:30:00,58.64,58.64,58.52,58.54,17000.0,32.9045,32.9045,32.8372,32.8484,17000.0
2005-02-08 14:40:00,58.55,58.59,58.52,58.56,14400.0,32.854,32.8765,32.8372,32.8596,14400.0
2005-02-08 14:50:00,58.57,58.58,58.55,58.57,18300.0,32.8652,32.8709,32.854,32.8652,18300.0
2005-02-08 15:00:00,58.56,58.64,58.56,58.62,27300.0,32.8596,32.9045,32.8596,32.8933,27300.0
2005-02-08 15:10:00,58.62,58.71,58.6,58.7,60300.0,32.8933,32.9438,32.8821,32.9382,60300.0
2005-02-08 15:20:00,58.7,58.71,58.67,58.67,37500.0,32.9382,32.9438,32.9214,32.9214,37500.0
2005-02-08 15:30:00,58.67,58.71,58.65,58.7,73600.0,32.9214,32.9438,32.9101,32.9382,73600.0
2005-02-08 15:40:00,58.7,58.76,58.69,58.75,80100.0,32.9382,32.9719,32.9326,32.9663,80100.0
2005-02-08 15:50:00,58.75,58.78,58.67,58.7,83900.0,32.9663,32.9831,32.9214,32.9382,83900.0
2005-02-09 09:30:00,58.6,58.7,58.1,58.7,36300.0,32.8821,32.9382,32.6015,32.9382,36300.0
2005-02-09 09:40:00,58.67,58.69,58.4,58.49,20500.0,32.9214,32.9326,32.7699,32.8204,20500.0
2005-02-09 09:50:00,58.44,58.62,58.34,58.62,19400.0,32.7923,32.8933,32.7362,32.8933,19400.0
2005-02-09 10:00:00,58.62,58.7,58.59,58.59,24400.0,32.8933,32.9382,32.8765,32.8765,24400.0
2005-02-09 10:10:00,58.56,58.56,58.35,58.5,26600.0,32.8596,32.8596,32.7418,32.826,26600.0
2005-02-09 10:20:00,58.5,58.52,58.45,58.51,22900.0,32.826,32.8372,32.7979,32.8316,22900.0
2005-02-09 10:30:00,58.5,58.5,58.45,58.46,23900.0,32.826,32.826,32.7979,32.8035,23900.0
2005-02-09 10:40:00,58.45,58.49,58.45,58.49,15600.0,32.7979,32.8204,32.7979,32.8204,15600.0
2005-02-09 10:50:00,58.48,58.53,58.44,58.45,33100.0,32.8147,32.8428,32.7923,32.7979,33100.0
2005-02-09 11:00:00,58.44,58.44,58.29,58.32,52600.0,32.7923,32.7923,32.7081,32.725,52600.0
2005-02-09 11:10:00,58.32,58.36,58.3,58.36,33500.0,32.725,32.7474,32.7137,32.7474,33500.0
2005-02-09 11:20:00,58.34,58.38,58.34,58.36,32800.0,32.7362,32.7586,32.7362,32.7474,32800.0
2005-02-09 11:30:00,58.36,58.43,58.33,58.42,121600.0,32.7474,32.7867,32.7306,32.7811,121600.0
2005-02-09 11:40:00,58.42,58.45,58.39,58.42,29000.0,32.7811,32.7979,32.7642,32.7811,29000.0
2005-02-09 11:50:00,58.41,58.48,58.41,58.42,31300.0,32.7755,32.8147,32.7755,32.7811,31300.0
2005-02-09 12:00:00,58.42,58.5,58.41,58.47,6200.0,32.7811,32.826,32.7755,32.8091,6200.0
2005-02-09 12:10:00,58.47,58.51,58.46,58.51,19400.0,32.8091,32.8316,32.8035,32.8316,19400.0
2005-02-09 12:20:00,58.51,58.53,58.47,58.5,11100.0,32.8316,32.8428,32.8091,32.826,11100.0
2005-02-09 12:30:00,58.5,58.57,58.48,58.55,40000.0,32.826,32.8652,32.8147,32.854,40000.0
2005-02-09 12:40:00,58.56,58.57,58.5,58.52,19200.0,32.8596,32.8652,32.826,32.8372,19200.0
2005-02-09 12:50:00,58.52,58.57,58.51,58.56,11000.0,32.8372,32.8652,32.8316,32.8596,11000.0
2005-02-09 13:00:00,58.56,58.64,58.54,58.57,12800.0,32.8596,32.9045,32.8484,32.8652,12800.0
2005-02-09 13:10:00,58.59,58.61,58.53,58.59,15300.0,32.8765,32.8877,32.8428,32.8765,15300.0
2005-02-09 13:20:00,58.55,58.6,58.54,58.59,4200.0,32.854,32.8821,32.8484,32.8765,4200.0
2005-02-09 13:30:00,58.59,58.68,58.59,58.62,26000.0,32.8765,32.927,32.8765,32.8933,26000.0
2005-02-09 13:40:00,58.62,58.69,58.62,58.69,42200.0,32.8933,32.9326,32.8933,32.9326,42200.0
2005-02-09 13:50:00,58.69,58.75,58.68,58.7,68100.0,32.9326,32.9663,32.927,32.9382,68100.0
2005-02-09 14:00:00,58.71,58.71,58.56,58.56,21300.0,32.9438,32.9438,32.8596,32.8596,21300.0
2005-02-09 14:10:00,58.55,58.56,58.41,58.41,14400.0,32.854,32.8596,32.7755,32.7755,14400.0
2005-02-09 14:20:00,58.41,58.41,58.28,58.4,52900.0,32.7755,32.7755,32.7025,32.7699,52900.0
2005-02-09 14:30:00,58.4,58.48,58.4,58.46,29400.0,32.7699,32.8147,32.7699,32.8035,29400.0
2005-02-09 14:40:00,58.44,58.47,58.41,58.45,18100.0,32.7923,32.8091,32.7755,32.7979,18100.0
2005-02-09 14:50:00,58.46,58.52,58.46,58.5,23500.0,32.8035,32.8372,32.8035,32.826,23500.0
2005-02-09 15:00:00,58.5,58.57,58.5,58.52,22700.0,32.826,32.8652,32.826,32.8372,22700.0
2005-02-09 15:10:00,58.5,58.55,58.5,58.52,18100.0,32.826,32.854,32.826,32.8372,18100.0
2005-02-09 15:20:00,58.52,58.63,58.52,58.55,16000.0,32.8372,32.8989,32.8372,32.854,16000.0
2005-02-09 15:30:00,58.56,58.59,58.49,58.51,23900.0,32.8596,32.8765,32.8204,32.8316,23900.0
2005-02-09 15:40:00,58.5,58.53,58.45,58.5,28300.0,32.826,32.8428,32.7979,32.826,28300.0
2005-02-09 15:50:00,58.49,58.51,58.43,58.44,46000.0,32.8204,32.8316,32.7867,32.7923,46000.0
2005-02-10 09:30:00,58.45,58.6,58.31,58.32,46900.0,32.7979,32.8821,32.7194,32.725,46900.0
2005-02-10 09:40:00,58.31,58.45,58.31,58.4,102100.0,32.7194,32.7979,32.7194,32.7699,102100.0
2005-02-10 09:50:00,58.4,58.5,58.35,58.48,42400.0,32.7699,32.826,32.7418,32.8147,42400.0
2005-02-10 10:00:00,58.47,58.65,58.47,58.65,51100.0,32.8091,32.9101,32.8091,32.9101,51100.0
2005-02-10 10:10:00,58.66,58.78,58.58,58.75,25400.0,32.9157,32.9831,32.8709,32.9663,25400.0
2005-02-10 10:20:00,58.75,58.8,58.65,58.79,38600.0,32.9663,32.9943,32.9101,32.9887,38600.0
2005-02-10 10:30:00,58.79,58.79,58.7,58.7,19000.0,32.9887,32.9887,32.9382,32.9382,19000.0
2005-02-10 10:40:00,58.7,58.76,58.7,58.74,16000.0,32.9382,32.9719,32.9382,32.9606,16000.0
2005-02-10 10:50:00,58.73,58.8,58.71,58.79,21000.0,32.955,32.9943,32.9438,32.9887,21000.0
2005-02-10 11:00:00,58.79,58.95,58.78,58.9,74600.0,32.9887,33.0785,32.9831,33.0504,74600.0
2005-02-10 11:10:00,58.9,59.01,58.9,59.01,91800.0,33.0504,33.1121,33.0504,33.1121,91800.0
2005-02-10 11:20:00,58.99,59.1,58.99,59.1,29700.0,33.1009,33.1626,33.1009,33.1626,29700.0
2005-02-10 11:30:00,59.1,59.19,59.07,59.12,49600.0,33.1626,33.2131,33.1458,33.1739,49600.0
2005-02-10 11:40:00,59.14,59.22,59.08,59.09,45000.0,33.1851,33.23,33.1514,33.157,45000.0
2005-02-10 11:50:00,59.09,59.19,59.08,59.1,64200.0,33.157,33.2131,33.1514,33.1626,64200.0
2005-02-10 12:00:00,59.1,59.13,59.05,59.07,33100.0,33.1626,33.1795,33.1346,33.1458,33100.0
2005-02-10 12:10:00,59.07,59.2,59.06,59.19,195600.0,33.1458,33.2188,33.1402,33.2131,195600.0
2005-02-10 12:20:00,59.19,59.35,59.08,59.34,75200.0,33.2131,33.3029,33.1514,33.2973,75200.0
2005-02-10 12:30:00,59.35,59.37,59.3,59.32,18800.0,33.3029,33.3142,33.2749,33.2861,18800.0
2005-02-10 12:40:00,59.32,59.35,59.3,59.34,22000.0,33.2861,33.3029,33.2749,33.2973,22000.0
2005-02-10 12:50:00,59.34,59.37,59.3,59.32,39500.0,33.2973,33.3142,33.2749,33.2861,39500.0
2005-02-10 13:00:00,59.31,59.33,59.3,59.31,33200.0,33.2805,33.2917,33.2749,33.2805,33200.0
2005-02-10 13:10:00,59.31,59.33,59.3,59.31,21200.0,33.2805,33.2917,33.2749,33.2805,21200.0
2005-02-10 13:20:00,59.3,59.4,59.3,59.4,62000.0,33.2749,33.331,33.2749,33.331,62000.0
2005-02-10 13:30:00,59.4,59.45,59.36,59.36,29100.0,33.331,33.359,33.3085,33.3085,29100.0
2005-02-10 13:40:00,59.36,59.43,59.35,59.37,137900.0,33.3085,33.3478,33.3029,33.3142,137900.0
2005-02-10 13:50:00,59.36,59.58,59.36,59.58,118000.0,33.3085,33.432,33.3085,33.432,118000.0
2005-02-10 14:00:00,59.57,59.58,59.51,59.55,139700.0,33.4264,33.432,33.3927,33.4152,139700.0
2005-02-10 14:10:00,59.54,59.56,59.51,59.56,42800.0,33.4095,33.4208,33.3927,33.4208,42800.0
2005-02-10 14:20:00,59.55,59.6,59.55,59.56,99100.0,33.4152,33.4432,33.4152,33.4208,99100.0
2005-02-10 14:30:00,59.55,59.6,59.55,59.55,34500.0,33.4152,33.4432,33.4152,33.4152,34500.0
2005-02-10 14:40:00,59.57,59.69,59.56,59.69,78600.0,33.4264,33.4937,33.4208,33.4937,78600.0
2005-02-10 14:50:00,59.69,59.77,59.67,59.68,84300.0,33.4937,33.5386,33.4825,33.4881,84300.0
2005-02-10 15:00:00,59.68,59.73,59.66,59.72,69800.0,33.4881,33.5162,33.4769,33.5105,69800.0
2005-02-10 15:10:00,59.73,59.75,59.65,59.75,128200.0,33.5162,33.5274,33.4713,33.5274,128200.0
2005-02-10 15:20:00,59.77,59.84,59.68,59.76,62500.0,33.5386,33.5779,33.4881,33.533,62500.0
2005-02-10 15:30:00,59.75,59.76,59.67,59.67,50200.0,33.5274,33.533,33.4825,33.4825,50200.0
2005-02-10 15:40:00,59.66,59.71,59.64,59.66,99700.0,33.4769,33.5049,33.4657,33.4769,99700.0
2005-02-10 15:50:00,59.66,59.73,59.64,59.67,173400.0,33.4769,33.5162,33.4657,33.4825,173400.0
2005-02-11 09:30:00,59.65,59.7,59.56,59.57,62900.0,33.4713,33.4993,33.4208,33.4264,62900.0
2005-02-11 09:40:00,59.56,59.56,59.44,59.49,29200.0,33.4208,33.4208,33.3534,33.3815,29200.0
2005-02-11 09:50:00,59.47,59.55,59.42,59.46,29200.0,33.3703,33.4152,33.3422,33.3647,29200.0
2005-02-11 10:00:00,59.43,59.43,59.26,59.28,83300.0,33.3478,33.3478,33.2524,33.2636,83300.0
2005-02-11 10:10:00,59.29,59.29,59.21,59.25,92400.0,33.2693,33.2693,33.2244,33.2468,92400.0
2005-02-11 10:20:00,59.24,59.25,59.14,59.2,66400.0,33.2412,33.2468,33.1851,33.2188,66400.0
2005-02-11 10:30:00,59.25,59.55,59.2,59.55,130200.0,33.2468,33.4152,33.2188,33.4152,130200.0
2005-02-11 10:40:00,59.54,59.55,59.3,59.32,72400.0,33.4095,33.4152,33.2749,33.2861,72400.0
2005-02-11 10:50:00,59.3,59.38,59.3,59.38,23500.0,33.2749,33.3198,33.2749,33.3198,23500.0
2005-02-11 11:00:00,59.37,59.55,59.37,59.47,35400.0,33.3142,33.4152,33.3142,33.3703,35400.0
2005-02-11 11:10:00,59.49,59.9,59.48,59.87,156500.0,33.3815,33.6115,33.3759,33.5947,156500.0
2005-02-11 11:20:00,59.87,60.0,59.8,60.0,90800.0,33.5947,33.6677,33.5554,33.6677,90800.0
2005-02-11 11:30:00,60.0,60.0,59.7,59.77,160400.0,33.6677,33.6677,33.4993,33.5386,160400.0
2005-02-11 11:40:00,59.77,59.87,59.71,59.75,59600.0,33.5386,33.5947,33.5049,33.5274,59600.0
2005-02-11 11:50:00,59.8,59.84,59.7,59.84,64900.0,33.5554,33.5779,33.4993,33.5779,64900.0
2005-02-11 12:00:00,59.83,60.01,59.83,60.01,84500.0,33.5723,33.6733,33.5723,33.6733,84500.0
2005-02-11 12:10:00,60.0,60.06,59.85,59.88,66600.0,33.6677,33.7013,33.5835,33.6003,66600.0
2005-02-11 12:20:00,59.85,59.88,59.73,59.76,34500.0,33.5835,33.6003,33.5162,33.533,34500.0
2005-02-11 12:30:00,59.76,59.85,59.75,59.79,30900.0,33.533,33.5835,33.5274,33.5498,30900.0
2005-02-11 12:40:00,59.79,59.91,59.75,59.89,36800.0,33.5498,33.6172,33.5274,33.6059,36800.0
2005-02-11 12:50:00,59.89,59.9,59.8,59.82,14800.0,33.6059,33.6115,33.5554,33.5667,14800.0
2005-02-11 13:00:00,59.82,59.86,59.75,59.82,31600.0,33.5667,33.5891,33.5274,33.5667,31600.0
2005-02-11 13:10:00,59.82,59.84,59.75,59.77,15100.0,33.5667,33.5779,33.5274,33.5386,15100.0
2005-02-11 13:20:00,59.78,59.84,59.75,59.81,14700.0,33.5442,33.5779,33.5274,33.561,14700.0
2005-02-11 13:30:00,59.8,59.84,59.75,59.84,11500.0,33.5554,33.5779,33.5274,33.5779,11500.0
2005-02-11 13:40:00,59.84,59.84,59.65,59.71,86500.0,33.5779,33.5779,33.4713,33.5049,86500.0
2005-02-11 13:50:00,59.71,59.77,59.67,59.67,34700.0,33.5049,33.5386,33.4825,33.4825,34700.0
2005-02-11 14:00:00,59.68,59.68,59.55,59.55,66800.0,33.4881,33.4881,33.4152,33.4152,66800.0
2005-02-11 14:10:00,59.53,59.6,59.52,59.59,21000.0,33.4039,33.4432,33.3983,33.4376,21000.0
2005-02-11 14:20:00,59.59,59.68,59.55,59.67,36500.0,33.4376,33.4881,33.4152,33.4825,36500.0
2005-02-11 14:30:00,59.67,59.7,59.66,59.69,48300.0,33.4825,33.4993,33.4769,33.4937,48300.0
2005-02-11 14:40:00,59.67,59.74,59.66,59.7,32400.0,33.4825,33.5218,33.4769,33.4993,32400.0
2005-02-11 14:50:00,59.71,59.72,59.69,59.71,22600.0,33.5049,33.5105,33.4937,33.5049,22600.0
2005-02-11 15:00:00,59.71,59.71,59.67,59.67,29200.0,33.5049,33.5049,33.4825,33.4825,29200.0
2005-02-11 15:10:00,59.67,59.87,59.67,59.8,56600.0,33.4825,33.5947,33.4825,33.5554,56600.0
2005-02-11 15:20:00,59.8,59.96,59.8,59.96,60600.0,33.5554,33.6452,33.5554,33.6452,60600.0
2005-02-11 15:30:00,60.0,60.0,59.86,59.87,86800.0,33.6677,33.6677,33.5891,33.5947,86800.0
2005-02-11 15:40:00,59.87,59.9,59.82,59.88,21400.0,33.5947,33.6115,33.5667,33.6003,21400.0
2005-02-11 15:50:00,59.87,59.88,59.73,59.74,45200.0,33.5947,33.6003,33.5162,33.5218,45200.0
2005-02-14 09:30:00,59.55,59.8,59.5,59.56,63000.0,33.4152,33.5554,33.3871,33.4208,63000.0
2005-02-14 09:40:00,59.6,59.84,59.58,59.68,27700.0,33.4432,33.5779,33.432,33.4881,27700.0
2005-02-14 09:50:00,59.67,59.8,59.59,59.7,22700.0,33.4825,33.5554,33.4376,33.4993,22700.0
2005-02-14 10:00:00,59.7,59.71,59.64,59.71,20900.0,33.4993,33.5049,33.4657,33.5049,20900.0
2005-02-14 10:10:00,59.72,59.73,59.64,59.72,16700.0,33.5105,33.5162,33.4657,33.5105,16700.0
2005-02-14 10:20:00,59.72,59.75,59.7,59.75,19900.0,33.5105,33.5274,33.4993,33.5274,19900.0
2005-02-14 10:30:00,59.74,59.76,59.68,59.7,26800.0,33.5218,33.533,33.4881,33.4993,26800.0
2005-02-14 10:40:00,59.69,59.71,59.65,59.67,21100.0,33.4937,33.5049,33.4713,33.4825,21100.0
2005-02-14 10:50:00,59.67,59.71,59.62,59.64,21000.0,33.4825,33.5049,33.4544,33.4657,21000.0
2005-02-14 11:00:00,59.65,59.71,59.53,59.61,20900.0,33.4713,33.5049,33.4039,33.4488,20900.0
2005-02-14 11:10:00,59.6,59.81,59.59,59.79,21800.0,33.4432,33.561,33.4376,33.5498,21800.0
2005-02-14 11:20:00,59.79,59.8,59.71,59.78,18500.0,33.5498,33.5554,33.5049,33.5442,18500.0
2005-02-14 11:30:00,59.79,59.8,59.72,59.77,17100.0,33.5498,33.5554,33.5105,33.5386,17100.0
2005-02-14 11:40:00,59.79,59.99,59.78,59.99,82100.0,33.5498,33.662,33.5442,33.662,82100.0
2005-02-14 11:50:00,59.99,59.99,59.89,59.94,26100.0,33.662,33.662,33.6059,33.634,26100.0
2005-02-14 12:00:00,59.94,59.94,59.86,59.87,21900.0,33.634,33.634,33.5891,33.5947,21900.0
2005-02-14 12:10:00,59.86,59.92,59.86,59.92,9000.0,33.5891,33.6228,33.5891,33.6228,9000.0
2005-02-14 12:20:00,59.94,59.97,59.9,59.9,14400.0,33.634,33.6508,33.6115,33.6115,14400.0
2005-02-14 12:30:00,59.9,59.91,59.87,59.88,13600.0,33.6115,33.6172,33.5947,33.6003,13600.0
2005-02-14 12:40:00,59.89,59.92,59.86,59.87,11700.0,33.6059,33.6228,33.5891,33.5947,11700.0
2005-02-14 12:50:00,59.86,59.93,59.85,59.88,15300.0,33.5891,33.6284,33.5835,33.6003,15300.0
2005-02-14 13:00:00,59.9,59.91,59.86,59.88,14400.0,33.6115,33.6172,33.5891,33.6003,14400.0
2005-02-14 13:10:00,59.87,59.89,59.84,59.85,18300.0,33.5947,33.6059,33.5779,33.5835,18300.0
2005-02-14 13:20:00,59.86,59.9,59.83,59.84,20200.0,33.5891,33.6115,33.5723,33.5779,20200.0
2005-02-14 13:30:00,59.84,59.84,59.75,59.83,11600.0,33.5779,33.5779,33.5274,33.5723,11600.0
2005-02-14 13:40:00,59.83,59.85,59.78,59.79,10600.0,33.5723,33.5835,33.5442,33.5498,10600.0
2005-02-14 13:50:00,59.8,59.86,59.75,59.79,12300.0,33.5554,33.5891,33.5274,33.5498,12300.0
2005-02-14 14:00:00,59.79,59.81,59.74,59.78,11000.0,33.5498,33.561,33.5218,33.5442,11000.0
2005-02-14 14:10:00,59.76,59.79,59.75,59.75,12800.0,33.533,33.5498,33.5274,33.5274,12800.0
2005-02-14 14:20:00,59.75,59.83,59.72,59.82,14500.0,33.5274,33.5723,33.5105,33.5667,14500.0
2005-02-14 14:30:00,59.81,59.86,59.81,59.82,13400.0,33.561,33.5891,33.561,33.5667,13400.0
2005-02-14 14:40:00,59.8,59.86,59.75,59.84,23200.0,33.5554,33.5891,33.5274,33.5779,23200.0
2005-02-14 14:50:00,59.84,59.87,59.79,59.86,17000.0,33.5779,33.5947,33.5498,33.5891,17000.0
2005-02-14 15:00:00,59.85,59.85,59.62,59.63,23700.0,33.5835,33.5835,33.4544,33.46,23700.0
2005-02-14 15:10:00,59.62,59.65,59.58,59.6,23000.0,33.4544,33.4713,33.432,33.4432,23000.0
2005-02-14 15:20:00,59.6,59.61,59.55,59.57,31300.0,33.4432,33.4488,33.4152,33.4264,31300.0
2005-02-14 15:30:00,59.57,59.57,59.52,59.53,37700.0,33.4264,33.4264,33.3983,33.4039,37700.0
2005-02-14 15:40:00,59.53,59.53,59.48,59.49,43700.0,33.4039,33.4039,33.3759,33.3815,43700.0
2005-02-14 15:50:00,59.48,59.49,59.4,59.41,122600.0,33.3759,33.3815,33.331,33.3366,122600.0
2005-02-15 09:30:00,59.25,59.3,59.12,59.24,117800.0,33.2468,33.2749,33.1739,33.2412,117800.0
2005-02-15 09:40:00,59.17,59.27,59.05,59.22,27500.0,33.2019,33.258,33.1346,33.23,27500.0
2005-02-15 09:50:00,59.21,59.29,59.2,59.2,53000.0,33.2244,33.2693,33.2188,33.2188,53000.0
2005-02-15 10:00:00,59.2,59.45,59.18,59.3,37500.0,33.2188,33.359,33.2075,33.2749,37500.0
2005-02-15 10:10:00,59.31,59.44,59.31,59.41,26000.0,33.2805,33.3534,33.2805,33.3366,26000.0
2005-02-15 10:20:00,59.42,59.63,59.42,59.63,18100.0,33.3422,33.46,33.3422,33.46,18100.0
2005-02-15 10:30:00,59.63,59.7,59.49,59.55,43400.0,33.46,33.4993,33.3815,33.4152,43400.0
2005-02-15 10:40:00,59.54,59.57,59.44,59.55,22600.0,33.4095,33.4264,33.3534,33.4152,22600.0
2005-02-15 10:50:00,59.53,59.67,59.53,59.66,17500.0,33.4039,33.4825,33.4039,33.4769,17500.0
2005-02-15 11:00:00,59.66,59.75,59.64,59.7,31000.0,33.4769,33.5274,33.4657,33.4993,31000.0
2005-02-15 11:10:00,59.7,59.75,59.68,59.72,13500.0,33.4993,33.5274,33.4881,33.5105,13500.0
2005-02-15 11:20:00,59.72,59.78,59.68,59.77,33600.0,33.5105,33.5442,33.4881,33.5386,33600.0
2005-02-15 11:30:00,59.79,59.86,59.78,59.86,21900.0,33.5498,33.5891,33.5442,33.5891,21900.0
2005-02-15 11:40:00,59.86,59.87,59.84,59.86,13200.0,33.5891,33.5947,33.5779,33.5891,13200.0
2005-02-15 11:50:00,59.86,60.0,59.86,60.0,110100.0,33.5891,33.6677,33.5891,33.6677,110100.0
2005-02-15 12:00:00,59.98,59.99,59.96,59.96,37100.0,33.6564,33.662,33.6452,33.6452,37100.0
2005-02-15 12:10:00,59.95,60.0,59.95,59.96,19600.0,33.6396,33.6677,33.6396,33.6452,19600.0
2005-02-15 12:20:00,59.96,59.97,59.95,59.96,10700.0,33.6452,33.6508,33.6396,33.6452,10700.0
2005-02-15 12:30:00,59.95,60.01,59.95,60.01,66300.0,33.6396,33.6733,33.6396,33.6733,66300.0
2005-02-15 12:40:00,60.01,60.05,60.0,60.05,34900.0,33.6733,33.6957,33.6677,33.6957,34900.0
2005-02-15 12:50:00,60.05,60.06,59.99,60.02,42400.0,33.6957,33.7013,33.662,33.6789,42400.0
2005-02-15 13:00:00,60.02,60.03,59.9,59.95,26300.0,33.6789,33.6845,33.6115,33.6396,26300.0
2005-02-15 13:10:00,59.97,60.0,59.95,59.99,14100.0,33.6508,33.6677,33.6396,33.662,14100.0
2005-02-15 13:20:00,59.99,59.99,59.71,59.71,39800.0,33.662,33.662,33.5049,33.5049,39800.0
2005-02-15 13:30:00,59.71,59.92,59.7,59.91,35300.0,33.5049,33.6228,33.4993,33.6172,35300.0
2005-02-15 13:40:00,59.91,60.0,59.91,60.0,38100.0,33.6172,33.6677,33.6172,33.6677,38100.0
2005-02-15 13:50:00,60.0,60.04,59.91,59.94,90500.0,33.6677,33.6901,33.6172,33.634,90500.0
2005-02-15 14:00:00,59.93,59.95,59.87,59.87,25500.0,33.6284,33.6396,33.5947,33.5947,25500.0
2005-02-15 14:10:00,59.87,59.88,59.74,59.77,28500.0,33.5947,33.6003,33.5218,33.5386,28500.0
2005-02-15 14:20:00,59.77,59.93,59.77,59.89,55900.0,33.5386,33.6284,33.5386,33.6059,55900.0
2005-02-15 14:30:00,59.89,60.0,59.89,59.99,52700.0,33.6059,33.6677,33.6059,33.662,52700.0
2005-02-15 14:40:00,59.99,60.05,59.98,60.04,27500.0,33.662,33.6957,33.6564,33.6901,27500.0
2005-02-15 14:50:00,60.05,60.07,59.96,59.99,123700.0,33.6957,33.7069,33.6452,33.662,123700.0
2005-02-15 15:00:00,59.99,60.03,59.95,60.01,44200.0,33.662,33.6845,33.6396,33.6733,44200.0
2005-02-15 15:10:00,60.01,60.05,60.01,60.02,98500.0,33.6733,33.6957,33.6733,33.6789,98500.0
2005-02-15 15:20:00,60.03,60.09,59.93,59.93,25900.0,33.6845,33.7182,33.6284,33.6284,25900.0
2005-02-15 15:30:00,59.93,59.97,59.85,59.88,31500.0,33.6284,33.6508,33.5835,33.6003,31500.0
2005-02-15 15:40:00,59.87,59.97,59.81,59.83,39900.0,33.5947,33.6508,33.561,33.5723,39900.0
2005-02-15 15:50:00,59.84,59.96,59.82,59.9,45200.0,33.5779,33.6452,33.5667,33.6115,45200.0
2005-02-16 09:30:00,59.65,60.0,59.65,59.97,52600.0,33.4713,33.6677,33.4713,33.6508,52600.0
2005-02-16 09:40:00,59.97,59.98,59.86,59.88,18600.0,33.6508,33.6564,33.5891,33.6003,18600.0
2005-02-16 09:50:00,59.9,59.9,59.73,59.73,25300.0,33.6115,33.6115,33.5162,33.5162,25300.0
2005-02-16 10:00:00,59.74,59.94,59.7,59.9,29400.0,33.5218,33.634,33.4993,33.6115,29400.0
2005-02-16 10:10:00,59.9,59.99,59.8,59.95,33500.0,33.6115,33.662,33.5554,33.6396,33500.0
2005-02-16 10:20:00,59.98,59.98,59.89,59.93,30800.0,33.6564,33.6564,33.6059,33.6284,30800.0
2005-02-16 10:30:00,59.93,59.94,59.85,59.86,24200.0,33.6284,33.634,33.5835,33.5891,24200.0
2005-02-16 10:40:00,59.86,59.9,59.8,59.84,24400.0,33.5891,33.6115,33.5554,33.5779,24400.0
2005-02-16 10:50:00,59.84,59.93,59.74,59.76,12400.0,33.5779,33.6284,33.5218,33.533,12400.0
2005-02-16 11:00:00,59.76,59.95,59.66,59.75,15400.0,33.533,33.6396,33.4769,33.5274,15400.0
2005-02-16 11:10:00,59.75,59.87,59.75,59.84,19900.0,33.5274,33.5947,33.5274,33.5779,19900.0
2005-02-16 11:20:00,59.84,59.85,59.8,59.81,13000.0,33.5779,33.5835,33.5554,33.561,13000.0
2005-02-16 11:30:00,59.81,59.81,59.76,59.76,14500.0,33.561,33.561,33.533,33.533,14500.0
2005-02-16 11:40:00,59.76,59.82,59.72,59.82,19800.0,33.533,33.5667,33.5105,33.5667,19800.0
2005-02-16 11:50:00,59.82,59.85,59.76,59.85,29000.0,33.5667,33.5835,33.533,33.5835,29000.0
2005-02-16 12:00:00,59.85,59.87,59.81,59.87,31100.0,33.5835,33.5947,33.561,33.5947,31100.0
2005-02-16 12:10:00,59.87,59.87,59.8,59.86,33400.0,33.5947,33.5947,33.5554,33.5891,33400.0
2005-02-16 12:20:00,59.85,59.87,59.84,59.87,5900.0,33.5835,33.5947,33.5779,33.5947,5900.0
2005-02-16 12:30:00,59.87,60.02,59.86,60.02,37000.0,33.5947,33.6789,33.5891,33.6789,37000.0
2005-02-16 12:40:00,60.0,60.02,59.97,60.0,47300.0,33.6677,33.6789,33.6508,33.6677,47300.0
2005-02-16 12:50:00,59.99,60.13,59.99,60.12,49500.0,33.662,33.7406,33.662,33.735,49500.0
2005-02-16 13:00:00,60.12,60.13,60.1,60.1,55600.0,33.735,33.7406,33.7238,33.7238,55600.0
2005-02-16 13:10:00,60.1,60.13,60.08,60.11,26300.0,33.7238,33.7406,33.7126,33.7294,26300.0
2005-02-16 13:20:00,60.1,60.13,60.05,60.12,63800.0,33.7238,33.7406,33.6957,33.735,63800.0
2005-02-16 13:30:00,60.12,60.13,60.0,60.0,23200.0,33.735,33.7406,33.6677,33.6677,23200.0
2005-02-16 13:40:00,60.0,60.06,59.98,60.06,55800.0,33.6677,33.7013,33.6564,33.7013,55800.0
2005-02-16 13:50:00,60.06,60.1,60.04,60.1,24500.0,33.7013,33.7238,33.6901,33.7238,24500.0
2005-02-16 14:00:00,60.1,60.13,60.08,60.12,48000.0,33.7238,33.7406,33.7126,33.735,48000.0
2005-02-16 14:10:00,60.13,60.14,60.03,60.03,45100.0,33.7406,33.7462,33.6845,33.6845,45100.0
2005-02-16 14:20:00,60.03,60.06,59.99,60.04,7800.0,33.6845,33.7013,33.662,33.6901,7800.0
2005-02-16 14:30:00,60.04,60.05,60.0,60.01,39900.0,33.6901,33.6957,33.6677,33.6733,39900.0
2005-02-16 14:40:00,60.01,60.12,60.01,60.02,18000.0,33.6733,33.735,33.6733,33.6789,18000.0
2005-02-16 14:50:00,60.02,60.24,60.01,60.2,58100.0,33.6789,33.8023,33.6733,33.7799,58100.0
2005-02-16 15:00:00,60.2,60.22,60.11,60.16,30700.0,33.7799,33.7911,33.7294,33.7574,30700.0
2005-02-16 15:10:00,60.16,60.18,60.06,60.08,18300.0,33.7574,33.7687,33.7013,33.7126,18300.0
2005-02-16 15:20:00,60.07,60.1,60.05,60.08,51100.0,33.7069,33.7238,33.6957,33.7126,51100.0
2005-02-16 15:30:00,60.09,60.09,60.01,60.07,35000.0,33.7182,33.7182,33.6733,33.7069,35000.0
2005-02-16 15:40:00,60.05,60.06,60.0,60.0,42400.0,33.6957,33.7013,33.6677,33.6677,42400.0
2005-02-16 15:50:00,60.0,60.01,59.97,60.0,56800.0,33.6677,33.6733,33.6508,33.6677,56800.0
2005-02-17 09:30:00,59.8,59.9,59.77,59.88,308100.0,33.5554,33.6115,33.5386,33.6003,308100.0
2005-02-17 09:40:00,59.89,59.9,59.75,59.89,48400.0,33.6059,33.6115,33.5274,33.6059,48400.0
2005-02-17 09:50:00,59.92,59.93,59.75,59.82,209300.0,33.6228,33.6284,33.5274,33.5667,209300.0
2005-02-17 10:00:00,59.84,59.89,59.7,59.85,71200.0,33.5779,33.6059,33.4993,33.5835,71200.0
2005-02-17 10:10:00,59.82,59.83,59.52,59.65,35800.0,33.5667,33.5723,33.3983,33.4713,35800.0
2005-02-17 10:20:00,59.65,59.66,59.46,59.48,32200.0,33.4713,33.4769,33.3647,33.3759,32200.0
2005-02-17 10:30:00,59.48,59.5,59.42,59.49,55900.0,33.3759,33.3871,33.3422,33.3815,55900.0
2005-02-17 10:40:00,59.48,59.51,59.44,59.47,38600.0,33.3759,33.3927,33.3534,33.3703,38600.0
2005-02-17 10:50:00,59.47,59.6,59.46,59.52,19000.0,33.3703,33.4432,33.3647,33.3983,19000.0
2005-02-17 11:00:00,59.53,59.54,59.5,59.54,24000.0,33.4039,33.4095,33.3871,33.4095,24000.0
2005-02-17 11:10:00,59.54,59.6,59.5,59.6,32500.0,33.4095,33.4432,33.3871,33.4432,32500.0
2005-02-17 11:20:00,59.59,59.79,59.58,59.79,23700.0,33.4376,33.5498,33.432,33.5498,23700.0
2005-02-17 11:30:00,59.78,59.85,59.77,59.85,29400.0,33.5442,33.5835,33.5386,33.5835,29400.0
2005-02-17 11:40:00,59.85,59.87,59.63,59.63,55800.0,33.5835,33.5947,33.46,33.46,55800.0
2005-02-17 11:50:00,59.65,59.69,59.57,59.65,40600.0,33.4713,33.4937,33.4264,33.4713,40600.0
2005-02-17 12:00:00,59.65,59.78,59.63,59.75,49300.0,33.4713,33.5442,33.46,33.5274,49300.0
2005-02-17 12:10:00,59.77,59.8,59.73,59.78,23500.0,33.5386,33.5554,33.5162,33.5442,23500.0
2005-02-17 12:20:00,59.79,59.82,59.73,59.76,24700.0,33.5498,33.5667,33.5162,33.533,24700.0
2005-02-17 12:30:00,59.76,59.76,59.6,59.69,21700.0,33.533,33.533,33.4432,33.4937,21700.0
2005-02-17 12:40:00,59.71,59.77,59.69,59.75,16800.0,33.5049,33.5386,33.4937,33.5274,16800.0
2005-02-17 12:50:00,59.74,59.78,59.7,59.77,10800.0,33.5218,33.5442,33.4993,33.5386,10800.0
2005-02-17 13:00:00,59.77,59.78,59.72,59.73,15800.0,33.5386,33.5442,33.5105,33.5162,15800.0
2005-02-17 13:10:00,59.73,59.77,59.73,59.77,19200.0,33.5162,33.5386,33.5162,33.5386,19200.0
2005-02-17 13:20:00,59.76,59.76,59.73,59.73,28300.0,33.533,33.533,33.5162,33.5162,28300.0
2005-02-17 13:30:00,59.73,59.75,59.71,59.72,15300.0,33.5162,33.5274,33.5049,33.5105,15300.0
2005-02-17 13:40:00,59.72,59.78,59.72,59.77,11200.0,33.5105,33.5442,33.5105,33.5386,11200.0
2005-02-17 13:50:00,59.77,59.79,59.76,59.79,13300.0,33.5386,33.5498,33.533,33.5498,13300.0
2005-02-17 14:00:00,59.78,59.79,59.71,59.75,20700.0,33.5442,33.5498,33.5049,33.5274,20700.0
2005-02-17 14:10:00,59.74,59.8,59.7,59.79,23400.0,33.5218,33.5554,33.4993,33.5498,23400.0
2005-02-17 14:20:00,59.8,59.84,59.8,59.82,21400.0,33.5554,33.5779,33.5554,33.5667,21400.0
2005-02-17 14:30:00,59.82,59.82,59.69,59.7,19000.0,33.5667,33.5667,33.4937,33.4993,19000.0
2005-02-17 14:40:00,59.69,59.72,59.65,59.65,31600.0,33.4937,33.5105,33.4713,33.4713,31600.0
2005-02-17 14:50:00,59.63,59.63,59.54,59.55,24500.0,33.46,33.46,33.4095,33.4152,24500.0
2005-02-17 15:00:00,59.55,59.62,59.5,59.59,32700.0,33.4152,33.4544,33.3871,33.4376,32700.0
2005-02-17 15:10:00,59.58,59.6,59.5,59.51,32900.0,33.432,33.4432,33.3871,33.3927,32900.0
2005-02-17 15:20:00,59.51,59.6,59.48,59.52,58900.0,33.3927,33.4432,33.3759,33.3983,58900.0
2005-02-17 15:30:00,59.51,59.51,59.44,59.48,60100.0,33.3927,33.3927,33.3534,33.3759,60100.0
2005-02-17 15:40:00,59.47,59.5,59.42,59.42,50300.0,33.3703,33.3871,33.3422,33.3422,50300.0
2005-02-17 15:50:00,59.43,59.48,59.36,59.4,80300.0,33.3478,33.3759,33.3085,33.331,80300.0
2005-02-18 09:30:00,59.45,59.45,59.3,59.31,99300.0,33.359,33.359,33.2749,33.2805,99300.0
2005-02-18 09:40:00,59.32,59.33,59.1,59.24,40200.0,33.2861,33.2917,33.1626,33.2412,40200.0
2005-02-18 09:50:00,59.25,59.3,59.15,59.2,36400.0,33.2468,33.2749,33.1907,33.2188,36400.0
2005-02-18 10:00:00,59.2,59.3,59.2,59.28,16500.0,33.2188,33.2749,33.2188,33.2636,16500.0
2005-02-18 10:10:00,59.29,59.43,59.28,59.3,10700.0,33.2693,33.3478,33.2636,33.2749,10700.0
2005-02-18 10:20:00,59.28,59.28,59.05,59.18,38600.0,33.2636,33.2636,33.1346,33.2075,38600.0
2005-02-18 10:30:00,59.16,59.26,59.11,59.25,10600.0,33.1963,33.2524,33.1683,33.2468,10600.0
2005-02-18 10:40:00,59.26,59.26,59.07,59.07,34400.0,33.2524,33.2524,33.1458,33.1458,34400.0
2005-02-18 10:50:00,59.08,59.22,59.08,59.22,58800.0,33.1514,33.23,33.1514,33.23,58800.0
2005-02-18 11:00:00,59.2,59.2,59.16,59.18,18600.0,33.2188,33.2188,33.1963,33.2075,18600.0
2005-02-18 11:10:00,59.19,59.3,59.19,59.3,16800.0,33.2131,33.2749,33.2131,33.2749,16800.0
2005-02-18 11:20:00,59.3,59.3,59.28,59.3,87200.0,33.2749,33.2749,33.2636,33.2749,87200.0
2005-02-18 11:30:00,59.3,59.43,59.3,59.38,53000.0,33.2749,33.3478,33.2749,33.3198,53000.0
2005-02-18 11:40:00,59.37,59.37,59.1,59.15,13800.0,33.3142,33.3142,33.1626,33.1907,13800.0
2005-02-18 11:50:00,59.14,59.21,59.06,59.17,24000.0,33.1851,33.2244,33.1402,33.2019,24000.0
2005-02-18 12:00:00,59.17,59.17,59.1,59.13,18800.0,33.2019,33.2019,33.1626,33.1795,18800.0
2005-02-18 12:10:00,59.14,59.21,59.1,59.21,26300.0,33.1851,33.2244,33.1626,33.2244,26300.0
2005-02-18 12:20:00,59.2,59.29,59.17,59.26,21800.0,33.2188,33.2693,33.2019,33.2524,21800.0
2005-02-18 12:30:00,59.24,59.29,59.24,59.27,7100.0,33.2412,33.2693,33.2412,33.258,7100.0
2005-02-18 12:40:00,59.27,59.3,59.26,59.27,13000.0,33.258,33.2749,33.2524,33.258,13000.0
2005-02-18 12:50:00,59.27,59.27,59.25,59.26,6300.0,33.258,33.258,33.2468,33.2524,6300.0
2005-02-18 13:00:00,59.25,59.28,59.23,59.24,7700.0,33.2468,33.2636,33.2356,33.2412,7700.0
2005-02-18 13:10:00,59.22,59.24,59.16,59.21,35400.0,33.23,33.2412,33.1963,33.2244,35400.0
2005-02-18 13:20:00,59.2,59.25,59.2,59.25,9000.0,33.2188,33.2468,33.2188,33.2468,9000.0
2005-02-18 13:30:00,59.25,59.28,59.23,59.26,13200.0,33.2468,33.2636,33.2356,33.2524,13200.0
2005-02-18 13:40:00,59.27,59.27,59.18,59.23,15900.0,33.258,33.258,33.2075,33.2356,15900.0
2005-02-18 13:50:00,59.24,59.27,59.23,59.27,11700.0,33.2412,33.258,33.2356,33.258,11700.0
2005-02-18 14:00:00,59.25,59.27,59.21,59.27,10700.0,33.2468,33.258,33.2244,33.258,10700.0
2005-02-18 14:10:00,59.27,59.35,59.26,59.3,29100.0,33.258,33.3029,33.2524,33.2749,29100.0
2005-02-18 14:20:00,59.3,59.31,59.25,59.25,13500.0,33.2749,33.2805,33.2468,33.2468,13500.0
2005-02-18 14:30:00,59.25,59.35,59.23,59.33,23400.0,33.2468,33.3029,33.2356,33.2917,23400.0
2005-02-18 14:40:00,59.33,59.34,59.27,59.31,12400.0,33.2917,33.2973,33.258,33.2805,12400.0
2005-02-18 14:50:00,59.32,59.33,59.29,59.29,8600.0,33.2861,33.2917,33.2693,33.2693,8600.0
2005-02-18 15:00:00,59.29,59.3,59.26,59.27,13000.0,33.2693,33.2749,33.2524,33.258,13000.0
2005-02-18 15:10:00,59.28,59.3,59.26,59.28,14800.0,33.2636,33.2749,33.2524,33.2636,14800.0
2005-02-18 15:20:00,59.29,59.31,59.22,59.24,14100.0,33.2693,33.2805,33.23,33.2412,14100.0
2005-02-18 15:30:00,59.26,59.27,59.22,59.25,16000.0,33.2524,33.258,33.23,33.2468,16000.0
2005-02-18 15:40:00,59.25,59.27,59.22,59.26,27500.0,33.2468,33.258,33.23,33.2524,27500.0
2005-02-18 15:50:00,59.26,59.27,59.24,59.25,88300.0,33.2524,33.258,33.2412,33.2468,88300.0
2005-02-22 09:30:00,59.0,59.19,58.94,58.98,58600.0,33.1065,33.2131,33.0729,33.0953,58600.0
2005-02-22 09:40:00,58.98,59.19,58.98,59.16,20000.0,33.0953,33.2131,33.0953,33.1963,20000.0
2005-02-22 09:50:00,59.17,59.29,59.08,59.16,29800.0,33.2019,33.2693,33.1514,33.1963,29800.0
2005-02-22 10:00:00,59.16,59.23,59.06,59.14,29400.0,33.1963,33.2356,33.1402,33.1851,29400.0
2005-02-22 10:10:00,59.14,59.23,59.1,59.15,19700.0,33.1851,33.2356,33.1626,33.1907,19700.0
2005-02-22 10:20:00,59.15,59.23,59.11,59.22,53000.0,33.1907,33.2356,33.1683,33.23,53000.0
2005-02-22 10:30:00,59.21,59.38,59.21,59.37,83200.0,33.2244,33.3198,33.2244,33.3142,83200.0
2005-02-22 10:40:00,59.37,59.51,59.35,59.51,38400.0,33.3142,33.3927,33.3029,33.3927,38400.0
2005-02-22 10:50:00,59.51,59.57,59.18,59.57,32800.0,33.3927,33.4264,33.2075,33.4264,32800.0
2005-02-22 11:00:00,59.56,59.56,59.44,59.47,39000.0,33.4208,33.4208,33.3534,33.3703,39000.0
2005-02-22 11:10:00,59.44,59.44,59.11,59.12,21200.0,33.3534,33.3534,33.1683,33.1739,21200.0
2005-02-22 11:20:00,59.12,59.13,59.0,59.0,20800.0,33.1739,33.1795,33.1065,33.1065,20800.0
2005-02-22 11:30:00,59.01,59.14,59.0,59.13,41000.0,33.1121,33.1851,33.1065,33.1795,41000.0
2005-02-22 11:40:00,59.14,59.23,59.11,59.2,17000.0,33.1851,33.2356,33.1683,33.2188,17000.0
2005-02-22 11:50:00,59.21,59.27,59.21,59.26,17400.0,33.2244,33.258,33.2244,33.2524,17400.0
2005-02-22 12:00:00,59.26,59.46,59.26,59.44,25800.0,33.2524,33.3647,33.2524,33.3534,25800.0
2005-02-22 12:10:00,59.45,59.45,59.2,59.2,47700.0,33.359,33.359,33.2188,33.2188,47700.0
2005-02-22 12:20:00,59.2,59.2,59.0,59.09,30200.0,33.2188,33.2188,33.1065,33.157,30200.0
2005-02-22 12:30:00,59.07,59.11,58.95,58.99,39100.0,33.1458,33.1683,33.0785,33.1009,39100.0
2005-02-22 12:40:00,58.98,59.11,58.98,59.11,30500.0,33.0953,33.1683,33.0953,33.1683,30500.0
2005-02-22 12:50:00,59.11,59.15,59.11,59.12,13300.0,33.1683,33.1907,33.1683,33.1739,13300.0
2005-02-22 13:00:00,59.12,59.15,59.09,59.11,21200.0,33.1739,33.1907,33.157,33.1683,21200.0
2005-02-22 13:10:00,59.11,59.23,59.11,59.21,17800.0,33.1683,33.2356,33.1683,33.2244,17800.0
2005-02-22 13:20:00,59.21,59.21,59.13,59.16,25300.0,33.2244,33.2244,33.1795,33.1963,25300.0
2005-02-22 13:30:00,59.14,59.22,59.11,59.22,74400.0,33.1851,33.23,33.1683,33.23,74400.0
2005-02-22 13:40:00,59.23,59.37,59.22,59.37,42800.0,33.2356,33.3142,33.23,33.3142,42800.0
2005-02-22 13:50:00,59.38,59.41,59.2,59.21,30400.0,33.3198,33.3366,33.2188,33.2244,30400.0
2005-02-22 14:00:00,59.23,59.23,59.08,59.09,35000.0,33.2356,33.2356,33.1514,33.157,35000.0
2005-02-22 14:10:00,59.09,59.09,58.96,58.97,24800.0,33.157,33.157,33.0841,33.0897,24800.0
2005-02-22 14:20:00,58.97,58.97,58.75,58.84,31600.0,33.0897,33.0897,32.9663,33.0168,31600.0
2005-02-22 14:30:00,58.84,58.85,58.76,58.78,26100.0,33.0168,33.0224,32.9719,32.9831,26100.0
2005-02-22 14:40:00,58.78,58.83,58.76,58.77,23000.0,32.9831,33.0111,32.9719,32.9775,23000.0
2005-02-22 14:50:00,58.76,58.77,58.64,58.68,74400.0,32.9719,32.9775,32.9045,32.927,74400.0
2005-02-22 15:00:00,58.67,58.71,58.67,58.71,26700.0,32.9214,32.9438,32.9214,32.9438,26700.0
2005-02-22 15:10:00,58.71,58.79,58.68,58.78,47200.0,32.9438,32.9887,32.927,32.9831,47200.0
2005-02-22 15:20:00,58.78,58.87,58.77,58.87,32300.0,32.9831,33.0336,32.9775,33.0336,32300.0
2005-02-22 15:30:00,58.85,58.93,58.84,58.92,47900.0,33.0224,33.0673,33.0168,33.0616,47900.0
2005-02-22 15:40:00,58.92,58.93,58.89,58.92,45300.0,33.0616,33.0673,33.0448,33.0616,45300.0
2005-02-22 15:50:00,58.92,58.92,58.66,58.68,57600.0,33.0616,33.0616,32.9157,32.927,57600.0
2005-02-23 09:30:00,58.75,58.75,58.7,58.75,58200.0,32.9663,32.9663,32.9382,32.9663,58200.0
2005-02-23 09:40:00,58.85,58.98,58.63,58.63,164200.0,33.0224,33.0953,32.8989,32.8989,164200.0
2005-02-23 09:50:00,58.6,58.69,58.55,58.68,50400.0,32.8821,32.9326,32.854,32.927,50400.0
2005-02-23 10:00:00,58.66,58.67,58.57,58.67,35000.0,32.9157,32.9214,32.8652,32.9214,35000.0
2005-02-23 10:10:00,58.67,58.7,58.64,58.65,36200.0,32.9214,32.9382,32.9045,32.9101,36200.0
2005-02-23 10:20:00,58.65,58.71,58.65,58.7,36900.0,32.9101,32.9438,32.9101,32.9382,36900.0
2005-02-23 10:30:00,58.7,58.7,58.66,58.66,45800.0,32.9382,32.9382,32.9157,32.9157,45800.0
2005-02-23 10:40:00,58.68,58.7,58.67,58.69,38400.0,32.927,32.9382,32.9214,32.9326,38400.0
2005-02-23 10:50:00,58.69,58.89,58.69,58.89,84200.0,32.9326,33.0448,32.9326,33.0448,84200.0
2005-02-23 11:00:00,58.88,58.95,58.86,58.9,25500.0,33.0392,33.0785,33.028,33.0504,25500.0
2005-02-23 11:10:00,58.89,58.89,58.78,58.82,47000.0,33.0448,33.0448,32.9831,33.0055,47000.0
2005-02-23 11:20:00,58.82,58.86,58.78,58.84,37100.0,33.0055,33.028,32.9831,33.0168,37100.0
2005-02-23 11:30:00,58.84,59.04,58.84,58.98,80900.0,33.0168,33.129,33.0168,33.0953,80900.0
2005-02-23 11:40:00,58.99,58.99,58.88,58.98,25400.0,33.1009,33.1009,33.0392,33.0953,25400.0
2005-02-23 11:50:00,58.98,58.98,58.86,58.93,105200.0,33.0953,33.0953,33.028,33.0673,105200.0
2005-02-23 12:00:00,58.93,58.99,58.92,58.96,24700.0,33.0673,33.1009,33.0616,33.0841,24700.0
2005-02-23 12:10:00,58.96,59.07,58.95,59.06,73200.0,33.0841,33.1458,33.0785,33.1402,73200.0
2005-02-23 12:20:00,59.01,59.05,58.98,59.01,24900.0,33.1121,33.1346,33.0953,33.1121,24900.0
2005-02-23 12:30:00,59.03,59.05,58.99,59.01,79100.0,33.1234,33.1346,33.1009,33.1121,79100.0
2005-02-23 12:40:00,59.03,59.03,58.94,58.98,86200.0,33.1234,33.1234,33.0729,33.0953,86200.0
2005-02-23 12:50:00,58.99,59.04,58.96,58.98,110400.0,33.1009,33.129,33.0841,33.0953,110400.0
2005-02-23 13:00:00,58.98,59.02,58.95,58.95,29600.0,33.0953,33.1178,33.0785,33.0785,29600.0
2005-02-23 13:10:00,58.95,59.0,58.9,59.0,39100.0,33.0785,33.1065,33.0504,33.1065,39100.0
2005-02-23 13:20:00,59.0,59.0,58.87,58.92,16700.0,33.1065,33.1065,33.0336,33.0616,16700.0
2005-02-23 13:30:00,58.92,58.92,58.85,58.9,47800.0,33.0616,33.0616,33.0224,33.0504,47800.0
2005-02-23 13:40:00,58.91,58.96,58.85,58.95,28500.0,33.056,33.0841,33.0224,33.0785,28500.0
2005-02-23 13:50:00,58.95,58.96,58.89,58.94,40500.0,33.0785,33.0841,33.0448,33.0729,40500.0
2005-02-23 14:00:00,58.94,58.95,58.86,58.91,71800.0,33.0729,33.0785,33.028,33.056,71800.0
2005-02-23 14:10:00,58.92,58.93,58.82,58.9,21400.0,33.0616,33.0673,33.0055,33.0504,21400.0
2005-02-23 14:20:00,58.9,58.93,58.88,58.93,30800.0,33.0504,33.0673,33.0392,33.0673,30800.0
2005-02-23 14:30:00,58.93,58.94,58.82,58.84,58600.0,33.0673,33.0729,33.0055,33.0168,58600.0
2005-02-23 14:40:00,58.85,58.91,58.78,58.85,38200.0,33.0224,33.056,32.9831,33.0224,38200.0
2005-02-23 14:50:00,58.85,58.92,58.76,58.89,42300.0,33.0224,33.0616,32.9719,33.0448,42300.0
2005-02-23 15:00:00,58.89,58.92,58.77,58.77,67000.0,33.0448,33.0616,32.9775,32.9775,67000.0
2005-02-23 15:10:00,58.76,58.91,58.75,58.84,116200.0,32.9719,33.056,32.9663,33.0168,116200.0
2005-02-23 15:20:00,58.84,58.9,58.78,58.84,41800.0,33.0168,33.0504,32.9831,33.0168,41800.0
2005-02-23 15:30:00,58.85,58.86,58.78,58.81,56600.0,33.0224,33.028,32.9831,32.9999,56600.0
2005-02-23 15:40:00,58.81,58.87,58.75,58.86,82200.0,32.9999,33.0336,32.9663,33.028,82200.0
2005-02-23 15:50:00,58.85,58.86,58.65,58.67,80900.0,33.0224,33.028,32.9101,32.9214,80900.0
2005-02-24 09:30:00,58.65,59.04,58.65,58.91,55000.0,32.9101,33.129,32.9101,33.056,55000.0
2005-02-24 09:40:00,58.89,58.91,58.75,58.91,57200.0,33.0448,33.056,32.9663,33.056,57200.0
2005-02-24 09:50:00,58.91,58.93,58.8,58.85,72100.0,33.056,33.0673,32.9943,33.0224,72100.0
2005-02-24 10:00:00,58.8,58.9,58.72,58.89,30300.0,32.9943,33.0504,32.9494,33.0448,30300.0
2005-02-24 10:10:00,58.89,59.09,58.88,59.08,124800.0,33.0448,33.157,33.0392,33.1514,124800.0
2005-02-24 10:20:00,59.08,59.16,59.0,59.1,178700.0,33.1514,33.1963,33.1065,33.1626,178700.0
2005-02-24 10:30:00,59.08,59.25,58.96,59.0,59900.0,33.1514,33.2468,33.0841,33.1065,59900.0
2005-02-24 10:40:00,59.0,59.05,58.96,59.03,88200.0,33.1065,33.1346,33.0841,33.1234,88200.0
2005-02-24 10:50:00,59.03,59.04,58.95,58.95,38000.0,33.1234,33.129,33.0785,33.0785,38000.0
2005-02-24 11:00:00,58.95,59.02,58.9,59.02,50400.0,33.0785,33.1178,33.0504,33.1178,50400.0
2005-02-24 11:10:00,59.01,59.19,58.96,59.15,30000.0,33.1121,33.2131,33.0841,33.1907,30000.0
2005-02-24 11:20:00,59.14,59.14,59.03,59.07,19100.0,33.1851,33.1851,33.1234,33.1458,19100.0
2005-02-24 11:30:00,59.07,59.09,58.9,58.92,43500.0,33.1458,33.157,33.0504,33.0616,43500.0
2005-02-24 11:40:00,58.9,59.04,58.89,59.0,12500.0,33.0504,33.129,33.0448,33.1065,12500.0
2005-02-24 11:50:00,59.0,59.06,58.95,58.97,30800.0,33.1065,33.1402,33.0785,33.0897,30800.0
2005-02-24 12:00:00,58.97,59.02,58.94,59.0,24400.0,33.0897,33.1178,33.0729,33.1065,24400.0
2005-02-24 12:10:00,59.0,59.03,58.96,58.98,15500.0,33.1065,33.1234,33.0841,33.0953,15500.0
2005-02-24 12:20:00,58.98,59.09,58.98,59.09,21700.0,33.0953,33.157,33.0953,33.157,21700.0
2005-02-24 12:30:00,59.09,59.09,58.99,59.04,25000.0,33.157,33.157,33.1009,33.129,25000.0
2005-02-24 12:40:00,59.05,59.09,58.97,59.0,40400.0,33.1346,33.157,33.0897,33.1065,40400.0
2005-02-24 12:50:00,59.0,59.02,58.91,58.91,72100.0,33.1065,33.1178,33.056,33.056,72100.0
2005-02-24 13:00:00,58.89,58.9,58.78,58.8,29300.0,33.0448,33.0504,32.9831,32.9943,29300.0
2005-02-24 13:10:00,58.8,58.88,58.78,58.86,50200.0,32.9943,33.0392,32.9831,33.028,50200.0
2005-02-24 13:20:00,58.85,58.94,58.85,58.88,37600.0,33.0224,33.0729,33.0224,33.0392,37600.0
2005-02-24 13:30:00,58.88,59.1,58.88,59.09,37100.0,33.0392,33.1626,33.0392,33.157,37100.0
2005-02-24 13:40:00,59.08,59.1,59.05,59.06,55200.0,33.1514,33.1626,33.1346,33.1402,55200.0
2005-02-24 13:50:00,59.06,59.08,58.97,58.98,26400.0,33.1402,33.1514,33.0897,33.0953,26400.0
2005-02-24 14:00:00,58.99,59.01,58.95,59.01,17400.0,33.1009,33.1121,33.0785,33.1121,17400.0
2005-02-24 14:10:00,59.01,59.19,59.01,59.09,55600.0,33.1121,33.2131,33.1121,33.157,55600.0
2005-02-24 14:20:00,59.1,59.1,59.05,59.06,61800.0,33.1626,33.1626,33.1346,33.1402,61800.0
2005-02-24 14:30:00,59.06,59.1,58.94,59.05,53200.0,33.1402,33.1626,33.0729,33.1346,53200.0
2005-02-24 14:40:00,59.05,59.18,59.05,59.09,55500.0,33.1346,33.2075,33.1346,33.157,55500.0
2005-02-24 14:50:00,59.12,59.21,59.09,59.2,16200.0,33.1739,33.2244,33.157,33.2188,16200.0
2005-02-24 15:00:00,59.21,59.25,59.17,59.24,43300.0,33.2244,33.2468,33.2019,33.2412,43300.0
2005-02-24 15:10:00,59.25,59.35,59.18,59.18,72900.0,33.2468,33.3029,33.2075,33.2075,72900.0
2005-02-24 15:20:00,59.19,59.19,58.9,59.0,100700.0,33.2131,33.2131,33.0504,33.1065,100700.0
2005-02-24 15:30:00,58.99,59.2,58.99,59.11,178800.0,33.1009,33.2188,33.1009,33.1683,178800.0
2005-02-24 15:40:00,59.11,59.24,59.11,59.16,52200.0,33.1683,33.2412,33.1683,33.1963,52200.0
2005-02-24 15:50:00,59.16,59.24,59.09,59.2,87700.0,33.1963,33.2412,33.157,33.2188,87700.0
2005-02-25 09:30:00,59.11,59.4,59.0,59.32,36200.0,33.3069,33.4703,33.2449,33.4252,36200.0
2005-02-25 09:40:00,59.34,59.47,59.34,59.47,40700.0,33.4365,33.5097,33.4365,33.5097,40700.0
2005-02-25 09:50:00,59.48,59.51,59.36,59.5,61700.0,33.5154,33.5323,33.4478,33.5267,61700.0
2005-02-25 10:00:00,59.5,59.54,59.46,59.5,56100.0,33.5267,33.5492,33.5041,33.5267,56100.0
2005-02-25 10:10:00,59.5,59.5,59.35,59.47,39000.0,33.5267,33.5267,33.4421,33.5097,39000.0
2005-02-25 10:20:00,59.48,59.59,59.46,59.58,30300.0,33.5154,33.5774,33.5041,33.5717,30300.0
2005-02-25 10:30:00,59.58,59.58,59.49,59.49,32800.0,33.5717,33.5717,33.521,33.521,32800.0
2005-02-25 10:40:00,59.5,59.52,59.43,59.43,45400.0,33.5267,33.5379,33.4872,33.4872,45400.0
2005-02-25 10:50:00,59.43,59.6,59.39,59.6,50000.0,33.4872,33.583,33.4647,33.583,50000.0
2005-02-25 11:00:00,59.6,59.84,59.59,59.81,159400.0,33.583,33.7182,33.5774,33.7013,159400.0
2005-02-25 11:10:00,59.81,59.84,59.77,59.77,39000.0,33.7013,33.7182,33.6788,33.6788,39000.0
2005-02-25 11:20:00,59.77,59.78,59.65,59.68,51600.0,33.6788,33.6844,33.6112,33.6281,51600.0
2005-02-25 11:30:00,59.68,59.69,59.56,59.66,26700.0,33.6281,33.6337,33.5605,33.6168,26700.0
2005-02-25 11:40:00,59.66,59.83,59.64,59.83,13000.0,33.6168,33.7126,33.6055,33.7126,13000.0
2005-02-25 11:50:00,59.83,60.0,59.83,59.94,66400.0,33.7126,33.8084,33.7126,33.7746,66400.0
2005-02-25 12:00:00,59.94,59.97,59.77,59.82,38800.0,33.7746,33.7915,33.6788,33.707,38800.0
2005-02-25 12:10:00,59.82,59.82,59.76,59.77,14500.0,33.707,33.707,33.6732,33.6788,14500.0
2005-02-25 12:20:00,59.76,59.76,59.72,59.72,16800.0,33.6732,33.6732,33.6506,33.6506,16800.0
2005-02-25 12:30:00,59.72,59.83,59.72,59.83,32000.0,33.6506,33.7126,33.6506,33.7126,32000.0
2005-02-25 12:40:00,59.82,59.89,59.81,59.88,12000.0,33.707,33.7464,33.7013,33.7408,12000.0
2005-02-25 12:50:00,59.89,59.9,59.78,59.79,36200.0,33.7464,33.752,33.6844,33.6901,36200.0
2005-02-25 13:00:00,59.76,59.85,59.76,59.84,30500.0,33.6732,33.7239,33.6732,33.7182,30500.0
2005-02-25 13:10:00,59.84,59.87,59.72,59.74,32200.0,33.7182,33.7351,33.6506,33.6619,32200.0
2005-02-25 13:20:00,59.74,59.74,59.71,59.71,13800.0,33.6619,33.6619,33.645,33.645,13800.0
2005-02-25 13:30:00,59.71,59.74,59.67,59.68,65000.0,33.645,33.6619,33.6224,33.6281,65000.0
2005-02-25 13:40:00,59.67,59.74,59.67,59.74,47900.0,33.6224,33.6619,33.6224,33.6619,47900.0
2005-02-25 13:50:00,59.74,59.8,59.74,59.79,35700.0,33.6619,33.6957,33.6619,33.6901,35700.0
2005-02-25 14:00:00,59.76,59.8,59.76,59.77,26300.0,33.6732,33.6957,33.6732,33.6788,26300.0
2005-02-25 14:10:00,59.78,59.8,59.78,59.79,37300.0,33.6844,33.6957,33.6844,33.6901,37300.0
2005-02-25 14:20:00,59.8,59.8,59.78,59.79,18500.0,33.6957,33.6957,33.6844,33.6901,18500.0
2005-02-25 14:30:00,59.78,59.8,59.77,59.78,46100.0,33.6844,33.6957,33.6788,33.6844,46100.0
2005-02-25 14:40:00,59.77,59.8,59.73,59.79,40100.0,33.6788,33.6957,33.6563,33.6901,40100.0
2005-02-25 14:50:00,59.79,59.8,59.78,59.8,26000.0,33.6901,33.6957,33.6844,33.6957,26000.0
2005-02-25 15:00:00,59.8,59.8,59.78,59.8,53100.0,33.6957,33.6957,33.6844,33.6957,53100.0
2005-02-25 15:10:00,59.8,59.84,59.77,59.84,64400.0,33.6957,33.7182,33.6788,33.7182,64400.0
2005-02-25 15:20:00,59.84,59.92,59.81,59.92,36500.0,33.7182,33.7633,33.7013,33.7633,36500.0
2005-02-25 15:30:00,59.92,59.95,59.86,59.94,58400.0,33.7633,33.7802,33.7295,33.7746,58400.0
2005-02-25 15:40:00,59.94,59.95,59.89,59.89,69900.0,33.7746,33.7802,33.7464,33.7464,69900.0
2005-02-25 15:50:00,59.89,59.89,59.8,59.81,84900.0,33.7464,33.7464,33.6957,33.7013,84900.0
2005-02-28 09:30:00,59.8,59.81,59.58,59.59,35600.0,33.6957,33.7013,33.5717,33.5774,35600.0
2005-02-28 09:40:00,59.55,59.71,59.55,59.55,35800.0,33.5548,33.645,33.5548,33.5548,35800.0
2005-02-28 09:50:00,59.52,59.52,59.4,59.5,39700.0,33.5379,33.5379,33.4703,33.5267,39700.0
2005-02-28 10:00:00,59.48,59.63,59.42,59.62,41200.0,33.5154,33.5999,33.4816,33.5943,41200.0
2005-02-28 10:10:00,59.61,59.73,59.56,59.73,51000.0,33.5886,33.6563,33.5605,33.6563,51000.0
2005-02-28 10:20:00,59.73,59.85,59.72,59.76,27700.0,33.6563,33.7239,33.6506,33.6732,27700.0
2005-02-28 10:30:00,59.76,59.83,59.74,59.83,27700.0,33.6732,33.7126,33.6619,33.7126,27700.0
2005-02-28 10:40:00,59.84,60.0,59.84,60.0,36300.0,33.7182,33.8084,33.7182,33.8084,36300.0
2005-02-28 10:50:00,60.0,60.01,59.88,60.01,231600.0,33.8084,33.814,33.7408,33.814,231600.0
2005-02-28 11:00:00,60.01,60.04,59.81,59.84,37000.0,33.814,33.8309,33.7013,33.7182,37000.0
2005-02-28 11:10:00,59.83,59.85,59.78,59.83,25800.0,33.7126,33.7239,33.6844,33.7126,25800.0
2005-02-28 11:20:00,59.84,59.85,59.78,59.81,15500.0,33.7182,33.7239,33.6844,33.7013,15500.0
2005-02-28 11:30:00,59.8,59.94,59.77,59.81,41400.0,33.6957,33.7746,33.6788,33.7013,41400.0
2005-02-28 11:40:00,59.8,59.82,59.73,59.73,26500.0,33.6957,33.707,33.6563,33.6563,26500.0
2005-02-28 11:50:00,59.72,59.72,59.6,59.65,17800.0,33.6506,33.6506,33.583,33.6112,17800.0
2005-02-28 12:00:00,59.63,59.65,59.42,59.44,38100.0,33.5999,33.6112,33.4816,33.4928,38100.0
2005-02-28 12:10:00,59.43,59.5,59.41,59.47,21800.0,33.4872,33.5267,33.4759,33.5097,21800.0
2005-02-28 12:20:00,59.47,59.6,59.35,59.36,28400.0,33.5097,33.583,33.4421,33.4478,28400.0
2005-02-28 12:30:00,59.33,59.47,59.33,59.42,36800.0,33.4309,33.5097,33.4309,33.4816,36800.0
2005-02-28 12:40:00,59.44,59.63,59.36,59.56,37500.0,33.4928,33.5999,33.4478,33.5605,37500.0
2005-02-28 12:50:00,59.55,59.56,59.48,59.48,18800.0,33.5548,33.5605,33.5154,33.5154,18800.0
2005-02-28 13:00:00,59.49,59.53,59.45,59.47,21500.0,33.521,33.5436,33.4985,33.5097,21500.0
2005-02-28 13:10:00,59.47,59.47,59.41,59.44,27200.0,33.5097,33.5097,33.4759,33.4928,27200.0
2005-02-28 13:20:00,59.44,59.47,59.34,59.42,16300.0,33.4928,33.5097,33.4365,33.4816,16300.0
2005-02-28 13:30:00,59.42,59.48,59.33,59.36,25500.0,33.4816,33.5154,33.4309,33.4478,25500.0
2005-02-28 13:40:00,59.35,59.5,59.27,59.47,30100.0,33.4421,33.5267,33.3971,33.5097,30100.0
2005-02-28 13:50:00,59.47,59.47,59.32,59.42,29500.0,33.5097,33.5097,33.4252,33.4816,29500.0
2005-02-28 14:00:00,59.4,59.4,59.26,59.38,28900.0,33.4703,33.4703,33.3914,33.459,28900.0
2005-02-28 14:10:00,59.36,59.41,59.35,59.4,26200.0,33.4478,33.4759,33.4421,33.4703,26200.0
2005-02-28 14:20:00,59.4,59.41,59.29,59.3,34900.0,33.4703,33.4759,33.4083,33.414,34900.0
2005-02-28 14:30:00,59.3,59.41,59.3,59.4,31300.0,33.414,33.4759,33.414,33.4703,31300.0
2005-02-28 14:40:00,59.4,59.58,59.39,59.51,53100.0,33.4703,33.5717,33.4647,33.5323,53100.0
2005-02-28 14:50:00,59.49,59.53,59.42,59.47,31200.0,33.521,33.5436,33.4816,33.5097,31200.0
2005-02-28 15:00:00,59.47,59.71,59.46,59.66,32200.0,33.5097,33.645,33.5041,33.6168,32200.0
2005-02-28 15:10:00,59.65,59.68,59.55,59.68,42000.0,33.6112,33.6281,33.5548,33.6281,42000.0
2005-02-28 15:20:00,59.68,59.68,59.47,59.53,30800.0,33.6281,33.6281,33.5097,33.5436,30800.0
2005-02-28 15:30:00,59.54,59.68,59.45,59.49,47800.0,33.5492,33.6281,33.4985,33.521,47800.0
2005-02-28 15:40:00,59.49,59.5,59.3,59.35,83700.0,33.521,33.5267,33.414,33.4421,83700.0
2005-02-28 15:50:00,59.35,59.36,59.18,59.19,124200.0,33.4421,33.4478,33.3463,33.352,124200.0
2005-03-01 09:30:00,59.3,59.48,59.17,59.46,38600.0,33.414,33.5154,33.3407,33.5041,38600.0
2005-03-01 09:40:00,59.44,59.6,59.39,59.54,21800.0,33.4928,33.583,33.4647,33.5492,21800.0
2005-03-01 09:50:00,59.55,59.57,59.37,59.54,34000.0,33.5548,33.5661,33.4534,33.5492,34000.0
2005-03-01 10:00:00,59.56,59.77,59.53,59.73,30800.0,33.5605,33.6788,33.5436,33.6563,30800.0
2005-03-01 10:10:00,59.72,59.73,59.7,59.7,33600.0,33.6506,33.6563,33.6393,33.6393,33600.0
2005-03-01 10:20:00,59.7,59.73,59.5,59.51,47700.0,33.6393,33.6563,33.5267,33.5323,47700.0
2005-03-01 10:30:00,59.51,59.51,59.46,59.51,81700.0,33.5323,33.5323,33.5041,33.5323,81700.0
2005-03-01 10:40:00,59.51,59.57,59.5,59.54,18500.0,33.5323,33.5661,33.5267,33.5492,18500.0
2005-03-01 10:50:00,59.56,59.79,59.56,59.79,39200.0,33.5605,33.6901,33.5605,33.6901,39200.0
2005-03-01 11:00:00,59.78,59.81,59.69,59.71,50200.0,33.6844,33.7013,33.6337,33.645,50200.0
2005-03-01 11:10:00,59.71,59.71,59.46,59.47,27400.0,33.645,33.645,33.5041,33.5097,27400.0
2005-03-01 11:20:00,59.47,59.55,59.45,59.5,44400.0,33.5097,33.5548,33.4985,33.5267,44400.0
2005-03-01 11:30:00,59.5,59.54,59.48,59.48,21800.0,33.5267,33.5492,33.5154,33.5154,21800.0
2005-03-01 11:40:00,59.49,59.55,59.45,59.54,58300.0,33.521,33.5548,33.4985,33.5492,58300.0
2005-03-01 11:50:00,59.56,59.67,59.56,59.65,35600.0,33.5605,33.6224,33.5605,33.6112,35600.0
2005-03-01 12:00:00,59.65,59.66,59.49,59.49,24800.0,33.6112,33.6168,33.521,33.521,24800.0
2005-03-01 12:10:00,59.5,59.53,59.5,59.53,22500.0,33.5267,33.5436,33.5267,33.5436,22500.0
2005-03-01 12:20:00,59.54,59.6,59.54,59.56,26400.0,33.5492,33.583,33.5492,33.5605,26400.0
2005-03-01 12:30:00,59.56,59.57,59.48,59.48,28400.0,33.5605,33.5661,33.5154,33.5154,28400.0
2005-03-01 12:40:00,59.45,59.51,59.45,59.51,24200.0,33.4985,33.5323,33.4985,33.5323,24200.0
2005-03-01 12:50:00,59.51,59.57,59.5,59.55,26500.0,33.5323,33.5661,33.5267,33.5548,26500.0
2005-03-01 13:00:00,59.55,59.55,59.5,59.54,21800.0,33.5548,33.5548,33.5267,33.5492,21800.0
2005-03-01 13:10:00,59.55,59.55,59.48,59.48,14500.0,33.5548,33.5548,33.5154,33.5154,14500.0
2005-03-01 13:20:00,59.48,59.51,59.45,59.48,29600.0,33.5154,33.5323,33.4985,33.5154,29600.0
2005-03-01 13:30:00,59.46,59.56,59.46,59.55,24500.0,33.5041,33.5605,33.5041,33.5548,24500.0
2005-03-01 13:40:00,59.55,59.65,59.55,59.61,37700.0,33.5548,33.6112,33.5548,33.5886,37700.0
2005-03-01 13:50:00,59.61,59.66,59.58,59.63,21600.0,33.5886,33.6168,33.5717,33.5999,21600.0
2005-03-01 14:00:00,59.63,59.65,59.61,59.63,23300.0,33.5999,33.6112,33.5886,33.5999,23300.0
2005-03-01 14:10:00,59.63,59.64,59.51,59.52,31800.0,33.5999,33.6055,33.5323,33.5379,31800.0
2005-03-01 14:20:00,59.53,59.58,59.53,59.55,38300.0,33.5436,33.5717,33.5436,33.5548,38300.0
2005-03-01 14:30:00,59.54,59.55,59.51,59.52,31800.0,33.5492,33.5548,33.5323,33.5379,31800.0
2005-03-01 14:40:00,59.51,59.52,59.5,59.5,22200.0,33.5323,33.5379,33.5267,33.5267,22200.0
2005-03-01 14:50:00,59.5,59.6,59.5,59.6,32900.0,33.5267,33.583,33.5267,33.583,32900.0
2005-03-01 15:00:00,59.62,59.68,59.56,59.56,30900.0,33.5943,33.6281,33.5605,33.5605,30900.0
2005-03-01 15:10:00,59.56,59.57,59.52,59.56,50400.0,33.5605,33.5661,33.5379,33.5605,50400.0
2005-03-01 15:20:00,59.56,59.58,59.55,59.57,47900.0,33.5605,33.5717,33.5548,33.5661,47900.0
2005-03-01 15:30:00,59.57,59.62,59.51,59.57,52300.0,33.5661,33.5943,33.5323,33.5661,52300.0
2005-03-01 15:40:00,59.57,59.57,59.47,59.47,58300.0,33.5661,33.5661,33.5097,33.5097,58300.0
2005-03-01 15:50:00,59.47,59.54,59.47,59.52,50600.0,33.5097,33.5492,33.5097,33.5379,50600.0
2005-03-02 09:30:00,58.8,59.12,58.77,59.12,100400.0,33.1322,33.3125,33.1153,33.3125,100400.0
2005-03-02 09:40:00,59.13,59.25,59.0,59.03,41300.0,33.3182,33.3858,33.2449,33.2618,41300.0
2005-03-02 09:50:00,59.03,59.36,59.02,59.25,49500.0,33.2618,33.4478,33.2562,33.3858,49500.0
2005-03-02 10:00:00,59.21,59.21,58.99,59.1,112800.0,33.3632,33.3632,33.2393,33.3013,112800.0
2005-03-02 10:10:00,59.12,59.29,59.1,59.27,65700.0,33.3125,33.4083,33.3013,33.3971,65700.0
2005-03-02 10:20:00,59.26,59.48,59.2,59.45,36500.0,33.3914,33.5154,33.3576,33.4985,36500.0
2005-03-02 10:30:00,59.45,59.53,59.37,59.37,48000.0,33.4985,33.5436,33.4534,33.4534,48000.0
2005-03-02 10:40:00,59.4,59.46,59.3,59.46,23300.0,33.4703,33.5041,33.414,33.5041,23300.0
2005-03-02 10:50:00,59.45,59.68,59.45,59.59,44400.0,33.4985,33.6281,33.4985,33.5774,44400.0
2005-03-02 11:00:00,59.57,59.6,59.49,59.51,50200.0,33.5661,33.583,33.521,33.5323,50200.0
2005-03-02 11:10:00,59.51,59.89,59.5,59.84,56300.0,33.5323,33.7464,33.5267,33.7182,56300.0
2005-03-02 11:20:00,59.85,59.97,59.85,59.97,101100.0,33.7239,33.7915,33.7239,33.7915,101100.0
2005-03-02 11:30:00,59.97,60.12,59.93,60.11,119500.0,33.7915,33.876,33.7689,33.8704,119500.0
2005-03-02 11:40:00,60.1,60.11,59.91,59.92,34200.0,33.8647,33.8704,33.7577,33.7633,34200.0
2005-03-02 11:50:00,59.91,59.92,59.76,59.77,17700.0,33.7577,33.7633,33.6732,33.6788,17700.0
2005-03-02 12:00:00,59.76,59.82,59.75,59.8,101200.0,33.6732,33.707,33.6675,33.6957,101200.0
2005-03-02 12:10:00,59.8,59.8,59.71,59.73,34100.0,33.6957,33.6957,33.645,33.6563,34100.0
2005-03-02 12:20:00,59.74,59.83,59.7,59.82,36200.0,33.6619,33.7126,33.6393,33.707,36200.0
2005-03-02 12:30:00,59.83,59.84,59.8,59.8,45300.0,33.7126,33.7182,33.6957,33.6957,45300.0
2005-03-02 12:40:00,59.81,59.9,59.76,59.9,21700.0,33.7013,33.752,33.6732,33.752,21700.0
2005-03-02 12:50:00,59.89,59.91,59.87,59.89,7100.0,33.7464,33.7577,33.7351,33.7464,7100.0
2005-03-02 13:00:00,59.89,59.99,59.89,59.92,19900.0,33.7464,33.8028,33.7464,33.7633,19900.0
2005-03-02 13:10:00,59.93,59.96,59.92,59.95,34900.0,33.7689,33.7858,33.7633,33.7802,34900.0
2005-03-02 13:20:00,59.94,59.96,59.91,59.95,22000.0,33.7746,33.7858,33.7577,33.7802,22000.0
2005-03-02 13:30:00,59.97,60.0,59.96,59.98,15900.0,33.7915,33.8084,33.7858,33.7971,15900.0
2005-03-02 13:40:00,59.98,59.99,59.83,59.86,35800.0,33.7971,33.8028,33.7126,33.7295,35800.0
2005-03-02 13:50:00,59.85,59.86,59.66,59.78,66700.0,33.7239,33.7295,33.6168,33.6844,66700.0
2005-03-02 14:00:00,59.77,59.83,59.74,59.8,59200.0,33.6788,33.7126,33.6619,33.6957,59200.0
2005-03-02 14:10:00,59.79,59.9,59.78,59.88,15500.0,33.6901,33.752,33.6844,33.7408,15500.0
2005-03-02 14:20:00,59.89,59.91,59.84,59.85,27400.0,33.7464,33.7577,33.7182,33.7239,27400.0
2005-03-02 14:30:00,59.86,59.87,59.75,59.75,48600.0,33.7295,33.7351,33.6675,33.6675,48600.0
2005-03-02 14:40:00,59.75,59.87,59.67,59.75,48700.0,33.6675,33.7351,33.6224,33.6675,48700.0
2005-03-02 14:50:00,59.75,59.85,59.73,59.8,24000.0,33.6675,33.7239,33.6563,33.6957,24000.0
2005-03-02 15:00:00,59.79,59.94,59.78,59.93,40800.0,33.6901,33.7746,33.6844,33.7689,40800.0
2005-03-02 15:10:00,59.91,59.97,59.84,59.86,54100.0,33.7577,33.7915,33.7182,33.7295,54100.0
2005-03-02 15:20:00,59.86,59.96,59.84,59.96,35700.0,33.7295,33.7858,33.7182,33.7858,35700.0
2005-03-02 15:30:00,59.96,60.0,59.9,59.96,81500.0,33.7858,33.8084,33.752,33.7858,81500.0
2005-03-02 15:40:00,59.97,60.0,59.86,59.88,61200.0,33.7915,33.8084,33.7295,33.7408,61200.0
2005-03-02 15:50:00,59.88,59.88,59.78,59.79,86300.0,33.7408,33.7408,33.6844,33.6901,86300.0
2005-03-03 09:30:00,59.77,60.15,59.75,60.09,75800.0,33.6788,33.8929,33.6675,33.8591,75800.0
2005-03-03 09:40:00,60.03,60.21,59.96,60.18,49100.0,33.8253,33.9267,33.7858,33.9098,49100.0
2005-03-03 09:50:00,60.19,60.32,60.08,60.26,86100.0,33.9154,33.9887,33.8535,33.9549,86100.0
2005-03-03 10:00:00,60.26,60.34,60.05,60.31,98500.0,33.9549,34.0,33.8366,33.9831,98500.0
2005-03-03 10:10:00,60.3,60.34,60.05,60.08,29000.0,33.9774,34.0,33.8366,33.8535,29000.0
2005-03-03 10:20:00,60.1,60.11,59.83,59.94,46500.0,33.8647,33.8704,33.7126,33.7746,46500.0
2005-03-03 10:30:00,59.94,59.95,59.68,59.69,29600.0,33.7746,33.7802,33.6281,33.6337,29600.0
2005-03-03 10:40:00,59.67,59.77,59.6,59.77,37000.0,33.6224,33.6788,33.583,33.6788,37000.0
2005-03-03 10:50:00,59.77,59.89,59.76,59.86,17700.0,33.6788,33.7464,33.6732,33.7295,17700.0
2005-03-03 11:00:00,59.86,59.86,59.58,59.58,26700.0,33.7295,33.7295,33.5717,33.5717,26700.0
2005-03-03 11:10:00,59.57,59.72,59.55,59.65,23400.0,33.5661,33.6506,33.5548,33.6112,23400.0
2005-03-03 11:20:00,59.66,59.66,59.53,59.59,20600.0,33.6168,33.6168,33.5436,33.5774,20600.0
2005-03-03 11:30:00,59.58,59.73,59.49,59.72,23400.0,33.5717,33.6563,33.521,33.6506,23400.0
2005-03-03 11:40:00,59.72,59.73,59.45,59.46,27200.0,33.6506,33.6563,33.4985,33.5041,27200.0
2005-03-03 11:50:00,59.45,59.51,59.31,59.45,34300.0,33.4985,33.5323,33.4196,33.4985,34300.0
2005-03-03 12:00:00,59.43,59.58,59.41,59.56,33900.0,33.4872,33.5717,33.4759,33.5605,33900.0
2005-03-03 12:10:00,59.55,59.61,59.55,59.6,33700.0,33.5548,33.5886,33.5548,33.583,33700.0
2005-03-03 12:20:00,59.61,59.61,59.46,59.51,21400.0,33.5886,33.5886,33.5041,33.5323,21400.0
2005-03-03 12:30:00,59.51,59.66,59.42,59.64,28600.0,33.5323,33.6168,33.4816,33.6055,28600.0
2005-03-03 12:40:00,59.64,59.81,59.64,59.81,15300.0,33.6055,33.7013,33.6055,33.7013,15300.0
2005-03-03 12:50:00,59.82,59.91,59.82,59.91,7500.0,33.707,33.7577,33.707,33.7577,7500.0
2005-03-03 13:00:00,59.9,60.1,59.9,60.05,25400.0,33.752,33.8647,33.752,33.8366,25400.0
2005-03-03 13:10:00,60.06,60.13,60.01,60.01,29600.0,33.8422,33.8816,33.814,33.814,29600.0
2005-03-03 13:20:00,60.0,60.01,59.89,59.9,16400.0,33.8084,33.814,33.7464,33.752,16400.0
2005-03-03 13:30:00,59.91,59.92,59.79,59.83,14600.0,33.7577,33.7633,33.6901,33.7126,14600.0
2005-03-03 13:40:00,59.84,59.85,59.73,59.77,10500.0,33.7182,33.7239,33.6563,33.6788,10500.0
2005-03-03 13:50:00,59.77,59.89,59.77,59.86,14300.0,33.6788,33.7464,33.6788,33.7295,14300.0
2005-03-03 14:00:00,59.86,59.97,59.84,59.94,16000.0,33.7295,33.7915,33.7182,33.7746,16000.0
2005-03-03 14:10:00,59.94,60.08,59.92,60.03,24900.0,33.7746,33.8535,33.7633,33.8253,24900.0
2005-03-03 14:20:00,60.04,60.07,59.97,60.05,16900.0,33.8309,33.8478,33.7915,33.8366,16900.0
2005-03-03 14:30:00,60.04,60.1,59.99,60.0,22400.0,33.8309,33.8647,33.8028,33.8084,22400.0
2005-03-03 14:40:00,60.0,60.03,59.95,59.96,17800.0,33.8084,33.8253,33.7802,33.7858,17800.0
2005-03-03 14:50:00,59.97,60.01,59.92,60.0,15600.0,33.7915,33.814,33.7633,33.8084,15600.0
2005-03-03 15:00:00,60.01,60.02,59.96,59.96,13600.0,33.814,33.8197,33.7858,33.7858,13600.0
2005-03-03 15:10:00,59.97,60.01,59.87,59.89,24200.0,33.7915,33.814,33.7351,33.7464,24200.0
2005-03-03 15:20:00,59.89,60.01,59.89,59.98,23700.0,33.7464,33.814,33.7464,33.7971,23700.0
2005-03-03 15:30:00,59.98,59.99,59.91,59.96,22600.0,33.7971,33.8028,33.7577,33.7858,22600.0
2005-03-03 15:40:00,59.96,59.96,59.76,59.78,43800.0,33.7858,33.7858,33.6732,33.6844,43800.0
2005-03-03 15:50:00,59.79,59.88,59.69,59.7,63000.0,33.6901,33.7408,33.6337,33.6393,63000.0
2005-03-04 09:30:00,59.95,59.95,59.79,59.79,49700.0,33.7802,33.7802,33.6901,33.6901,49700.0
2005-03-04 09:40:00,59.79,59.88,59.74,59.81,43400.0,33.6901,33.7408,33.6619,33.7013,43400.0
2005-03-04 09:50:00,59.86,59.93,59.75,59.75,18400.0,33.7295,33.7689,33.6675,33.6675,18400.0
2005-03-04 10:00:00,59.79,60.05,59.78,59.89,37000.0,33.6901,33.8366,33.6844,33.7464,37000.0
2005-03-04 10:10:00,59.9,59.98,59.83,59.84,16800.0,33.752,33.7971,33.7126,33.7182,16800.0
2005-03-04 10:20:00,59.85,60.02,59.85,59.9,31500.0,33.7239,33.8197,33.7239,33.752,31500.0
2005-03-04 10:30:00,59.88,59.88,59.76,59.82,20200.0,33.7408,33.7408,33.6732,33.707,20200.0
2005-03-04 10:40:00,59.82,59.85,59.77,59.8,165800.0,33.707,33.7239,33.6788,33.6957,165800.0
2005-03-04 10:50:00,59.8,59.81,59.73,59.76,19200.0,33.6957,33.7013,33.6563,33.6732,19200.0
2005-03-04 11:00:00,59.77,59.81,59.75,59.75,19100.0,33.6788,33.7013,33.6675,33.6675,19100.0
2005-03-04 11:10:00,59.75,59.79,59.69,59.78,15500.0,33.6675,33.6901,33.6337,33.6844,15500.0
2005-03-04 11:20:00,59.77,59.81,59.74,59.8,18500.0,33.6788,33.7013,33.6619,33.6957,18500.0
2005-03-04 11:30:00,59.8,59.8,59.75,59.79,19500.0,33.6957,33.6957,33.6675,33.6901,19500.0
2005-03-04 11:40:00,59.79,59.8,59.75,59.79,12700.0,33.6901,33.6957,33.6675,33.6901,12700.0
2005-03-04 11:50:00,59.78,59.79,59.61,59.63,19700.0,33.6844,33.6901,33.5886,33.5999,19700.0
2005-03-04 12:00:00,59.61,59.77,59.61,59.7,47500.0,33.5886,33.6788,33.5886,33.6393,47500.0
2005-03-04 12:10:00,59.7,59.72,59.66,59.69,13200.0,33.6393,33.6506,33.6168,33.6337,13200.0
2005-03-04 12:20:00,59.69,59.74,59.63,59.65,29600.0,33.6337,33.6619,33.5999,33.6112,29600.0
2005-03-04 12:30:00,59.65,59.69,59.61,59.68,27600.0,33.6112,33.6337,33.5886,33.6281,27600.0
2005-03-04 12:40:00,59.68,59.68,59.62,59.68,28200.0,33.6281,33.6281,33.5943,33.6281,28200.0
2005-03-04 12:50:00,59.67,59.69,59.63,59.65,33600.0,33.6224,33.6337,33.5999,33.6112,33600.0
2005-03-04 13:00:00,59.64,59.69,59.63,59.64,43200.0,33.6055,33.6337,33.5999,33.6055,43200.0
2005-03-04 13:10:00,59.64,59.64,59.55,59.58,15900.0,33.6055,33.6055,33.5548,33.5717,15900.0
2005-03-04 13:20:00,59.58,59.59,59.54,59.58,25300.0,33.5717,33.5774,33.5492,33.5717,25300.0
2005-03-04 13:30:00,59.59,59.6,59.55,59.59,18300.0,33.5774,33.583,33.5548,33.5774,18300.0
2005-03-04 13:40:00,59.59,59.64,59.56,59.63,23000.0,33.5774,33.6055,33.5605,33.5999,23000.0
2005-03-04 13:50:00,59.63,59.72,59.62,59.72,68400.0,33.5999,33.6506,33.5943,33.6506,68400.0
2005-03-04 14:00:00,59.72,59.83,59.72,59.77,64300.0,33.6506,33.7126,33.6506,33.6788,64300.0
2005-03-04 14:10:00,59.77,59.79,59.69,59.74,24100.0,33.6788,33.6901,33.6337,33.6619,24100.0
2005-03-04 14:20:00,59.75,59.81,59.71,59.8,51700.0,33.6675,33.7013,33.645,33.6957,51700.0
2005-03-04 14:30:00,59.81,59.85,59.75,59.76,45200.0,33.7013,33.7239,33.6675,33.6732,45200.0
2005-03-04 14:40:00,59.76,59.82,59.76,59.81,17900.0,33.6732,33.707,33.6732,33.7013,17900.0
2005-03-04 14:50:00,59.81,59.87,59.79,59.85,20400.0,33.7013,33.7351,33.6901,33.7239,20400.0
2005-03-04 15:00:00,59.84,59.88,59.82,59.83,21800.0,33.7182,33.7408,33.707,33.7126,21800.0
2005-03-04 15:10:00,59.83,59.93,59.8,59.9,26600.0,33.7126,33.7689,33.6957,33.752,26600.0
2005-03-04 15:20:00,59.91,59.99,59.89,59.98,39500.0,33.7577,33.8028,33.7464,33.7971,39500.0
2005-03-04 15:30:00,59.98,59.98,59.89,59.95,72700.0,33.7971,33.7971,33.7464,33.7802,72700.0
2005-03-04 15:40:00,59.94,59.95,59.87,59.87,31800.0,33.7746,33.7802,33.7351,33.7351,31800.0
2005-03-04 15:50:00,59.86,59.9,59.84,59.85,90700.0,33.7295,33.752,33.7182,33.7239,90700.0
2005-03-07 09:30:00,59.5,59.77,59.5,59.65,119300.0,33.5267,33.6788,33.5267,33.6112,119300.0
2005-03-07 09:40:00,59.63,59.93,59.63,59.89,67400.0,33.5999,33.7689,33.5999,33.7464,67400.0
2005-03-07 09:50:00,59.89,59.97,59.86,59.9,52500.0,33.7464,33.7915,33.7295,33.752,52500.0
2005-03-07 10:00:00,59.92,59.99,59.92,59.97,43400.0,33.7633,33.8028,33.7633,33.7915,43400.0
2005-03-07 10:10:00,59.98,60.19,59.97,60.16,135200.0,33.7971,33.9154,33.7915,33.8985,135200.0
2005-03-07 10:20:00,60.18,60.35,60.15,60.15,62100.0,33.9098,34.0056,33.8929,33.8929,62100.0
2005-03-07 10:30:00,60.14,60.31,60.13,60.3,67100.0,33.8873,33.9831,33.8816,33.9774,67100.0
2005-03-07 10:40:00,60.3,60.4,59.96,59.97,51700.0,33.9774,34.0338,33.7858,33.7915,51700.0
2005-03-07 10:50:00,59.96,60.09,59.88,59.94,62200.0,33.7858,33.8591,33.7408,33.7746,62200.0
2005-03-07 11:00:00,59.92,60.0,59.87,59.94,87800.0,33.7633,33.8084,33.7351,33.7746,87800.0
2005-03-07 11:10:00,59.96,60.1,59.96,60.04,43300.0,33.7858,33.8647,33.7858,33.8309,43300.0
2005-03-07 11:20:00,60.05,60.15,59.97,60.13,39900.0,33.8366,33.8929,33.7915,33.8816,39900.0
2005-03-07 11:30:00,60.13,60.28,60.12,60.2,40700.0,33.8816,33.9662,33.876,33.9211,40700.0
2005-03-07 11:40:00,60.22,60.26,60.16,60.16,23000.0,33.9324,33.9549,33.8985,33.8985,23000.0
2005-03-07 11:50:00,60.16,60.17,59.92,59.92,61600.0,33.8985,33.9042,33.7633,33.7633,61600.0
2005-03-07 12:00:00,59.93,60.09,59.87,59.87,34500.0,33.7689,33.8591,33.7351,33.7351,34500.0
2005-03-07 12:10:00,59.88,59.9,59.75,59.85,56800.0,33.7408,33.752,33.6675,33.7239,56800.0
2005-03-07 12:20:00,59.87,59.87,59.84,59.85,19300.0,33.7351,33.7351,33.7182,33.7239,19300.0
2005-03-07 12:30:00,59.85,59.87,59.8,59.81,40900.0,33.7239,33.7351,33.6957,33.7013,40900.0
2005-03-07 12:40:00,59.8,59.8,59.51,59.57,69800.0,33.6957,33.6957,33.5323,33.5661,69800.0
2005-03-07 12:50:00,59.6,59.72,59.54,59.62,54600.0,33.583,33.6506,33.5492,33.5943,54600.0
2005-03-07 13:00:00,59.61,59.8,59.61,59.75,68100.0,33.5886,33.6957,33.5886,33.6675,68100.0
2005-03-07 13:10:00,59.75,59.79,59.74,59.77,28000.0,33.6675,33.6901,33.6619,33.6788,28000.0
2005-03-07 13:20:00,59.76,59.76,59.61,59.65,21600.0,33.6732,33.6732,33.5886,33.6112,21600.0
2005-03-07 13:30:00,59.62,59.75,59.62,59.74,24200.0,33.5943,33.6675,33.5943,33.6619,24200.0
2005-03-07 13:40:00,59.75,59.76,59.68,59.69,12700.0,33.6675,33.6732,33.6281,33.6337,12700.0
2005-03-07 13:50:00,59.69,59.77,59.69,59.71,37600.0,33.6337,33.6788,33.6337,33.645,37600.0
2005-03-07 14:00:00,59.7,59.74,59.69,59.72,21100.0,33.6393,33.6619,33.6337,33.6506,21100.0
2005-03-07 14:10:00,59.72,59.72,59.57,59.6,26900.0,33.6506,33.6506,33.5661,33.583,26900.0
2005-03-07 14:20:00,59.6,59.63,59.37,59.41,48800.0,33.583,33.5999,33.4534,33.4759,48800.0
2005-03-07 14:30:00,59.4,59.5,59.35,59.5,56600.0,33.4703,33.5267,33.4421,33.5267,56600.0
2005-03-07 14:40:00,59.51,59.61,59.45,59.59,102800.0,33.5323,33.5886,33.4985,33.5774,102800.0
2005-03-07 14:50:00,59.58,59.8,59.56,59.8,53600.0,33.5717,33.6957,33.5605,33.6957,53600.0
2005-03-07 15:00:00,59.81,59.85,59.75,59.8,59000.0,33.7013,33.7239,33.6675,33.6957,59000.0
2005-03-07 15:10:00,59.8,59.89,59.78,59.89,40400.0,33.6957,33.7464,33.6844,33.7464,40400.0
2005-03-07 15:20:00,59.9,59.95,59.89,59.94,63700.0,33.752,33.7802,33.7464,33.7746,63700.0
2005-03-07 15:30:00,59.93,59.94,59.74,59.87,82400.0,33.7689,33.7746,33.6619,33.7351,82400.0
2005-03-07 15:40:00,59.86,59.89,59.71,59.73,65800.0,33.7295,33.7464,33.645,33.6563,65800.0
2005-03-07 15:50:00,59.72,59.81,59.61,59.76,86700.0,33.6506,33.7013,33.5886,33.6732,86700.0
2005-03-08 09:30:00,59.56,59.73,59.48,59.63,50300.0,33.5605,33.6563,33.5154,33.5999,50300.0
2005-03-08 09:40:00,59.63,59.85,59.62,59.68,153600.0,33.5999,33.7239,33.5943,33.6281,153600.0
2005-03-08 09:50:00,59.69,59.77,59.61,59.64,44300.0,33.6337,33.6788,33.5886,33.6055,44300.0
2005-03-08 10:00:00,59.65,59.77,59.64,59.75,55800.0,33.6112,33.6788,33.6055,33.6675,55800.0
2005-03-08 10:10:00,59.75,59.82,59.71,59.82,57900.0,33.6675,33.707,33.645,33.707,57900.0
2005-03-08 10:20:00,59.82,59.86,59.78,59.78,32900.0,33.707,33.7295,33.6844,33.6844,32900.0
2005-03-08 10:30:00,59.79,59.94,59.78,59.93,39100.0,33.6901,33.7746,33.6844,33.7689,39100.0
2005-03-08 10:40:00,59.93,60.23,59.92,60.03,141000.0,33.7689,33.938,33.7633,33.8253,141000.0
2005-03-08 10:50:00,60.04,60.16,60.04,60.14,36300.0,33.8309,33.8985,33.8309,33.8873,36300.0
2005-03-08 11:00:00,60.15,60.15,59.99,60.03,27000.0,33.8929,33.8929,33.8028,33.8253,27000.0
2005-03-08 11:10:00,60.05,60.21,60.0,60.21,44900.0,33.8366,33.9267,33.8084,33.9267,44900.0
2005-03-08 11:20:00,60.21,60.35,60.15,60.18,64800.0,33.9267,34.0056,33.8929,33.9098,64800.0
2005-03-08 11:30:00,60.19,60.34,60.1,60.34,80700.0,33.9154,34.0,33.8647,34.0,80700.0
2005-03-08 11:40:00,60.32,60.33,60.25,60.27,88800.0,33.9887,33.9943,33.9493,33.9605,88800.0
2005-03-08 11:50:00,60.26,60.34,60.21,60.22,35300.0,33.9549,34.0,33.9267,33.9324,35300.0
2005-03-08 12:00:00,60.22,60.22,60.14,60.21,59200.0,33.9324,33.9324,33.8873,33.9267,59200.0
2005-03-08 12:10:00,60.2,60.2,60.12,60.15,19000.0,33.9211,33.9211,33.876,33.8929,19000.0
2005-03-08 12:20:00,60.17,60.19,60.08,60.16,44400.0,33.9042,33.9154,33.8535,33.8985,44400.0
2005-03-08 12:30:00,60.16,60.18,60.1,60.15,34800.0,33.8985,33.9098,33.8647,33.8929,34800.0
2005-03-08 12:40:00,60.16,60.17,60.1,60.13,25400.0,33.8985,33.9042,33.8647,33.8816,25400.0
2005-03-08 12:50:00,60.11,60.13,60.07,60.1,42000.0,33.8704,33.8816,33.8478,33.8647,42000.0
2005-03-08 13:00:00,60.1,60.29,60.09,60.25,111200.0,33.8647,33.9718,33.8591,33.9493,111200.0
2005-03-08 13:10:00,60.23,60.29,60.16,60.28,31600.0,33.938,33.9718,33.8985,33.9662,31600.0
2005-03-08 13:20:00,60.29,60.3,60.18,60.29,27700.0,33.9718,33.9774,33.9098,33.9718,27700.0
2005-03-08 13:30:00,60.29,60.35,60.28,60.35,50400.0,33.9718,34.0056,33.9662,34.0056,50400.0
2005-03-08 13:40:00,60.35,60.45,60.29,60.35,73400.0,34.0056,34.062,33.9718,34.0056,73400.0
2005-03-08 13:50:00,60.35,60.45,60.35,60.39,50400.0,34.0056,34.062,34.0056,34.0281,50400.0
2005-03-08 14:00:00,60.4,60.46,60.39,60.42,59400.0,34.0338,34.0676,34.0281,34.045,59400.0
2005-03-08 14:10:00,60.41,60.41,60.29,60.34,30500.0,34.0394,34.0394,33.9718,34.0,30500.0
2005-03-08 14:20:00,60.34,60.51,60.34,60.5,113500.0,34.0,34.0958,34.0,34.0901,113500.0
2005-03-08 14:30:00,60.5,60.52,60.38,60.49,83100.0,34.0901,34.1014,34.0225,34.0845,83100.0
2005-03-08 14:40:00,60.5,60.51,60.39,60.41,70200.0,34.0901,34.0958,34.0281,34.0394,70200.0
2005-03-08 14:50:00,60.41,60.48,60.36,60.46,36900.0,34.0394,34.0789,34.0112,34.0676,36900.0
2005-03-08 15:00:00,60.46,60.46,60.34,60.37,50800.0,34.0676,34.0676,34.0,34.0169,50800.0
2005-03-08 15:10:00,60.36,60.45,60.33,60.44,32800.0,34.0112,34.062,33.9943,34.0563,32800.0
2005-03-08 15:20:00,60.45,60.48,60.35,60.36,41700.0,34.062,34.0789,34.0056,34.0112,41700.0
2005-03-08 15:30:00,60.37,60.38,60.27,60.27,64100.0,34.0169,34.0225,33.9605,33.9605,64100.0
2005-03-08 15:40:00,60.28,60.35,60.26,60.32,103200.0,33.9662,34.0056,33.9549,33.9887,103200.0
2005-03-08 15:50:00,60.32,60.44,60.31,60.43,380500.0,33.9887,34.0563,33.9831,34.0507,380500.0
2005-03-09 09:30:00,60.2,60.4,60.16,60.3,41900.0,33.9211,34.0338,33.8985,33.9774,41900.0
2005-03-09 09:40:00,60.36,60.36,60.15,60.2,33400.0,34.0112,34.0112,33.8929,33.9211,33400.0
2005-03-09 09:50:00,60.17,60.36,60.05,60.11,35500.0,33.9042,34.0112,33.8366,33.8704,35500.0
2005-03-09 10:00:00,60.12,60.24,60.08,60.08,32000.0,33.876,33.9436,33.8535,33.8535,32000.0
2005-03-09 10:10:00,60.06,60.17,60.05,60.11,22400.0,33.8422,33.9042,33.8366,33.8704,22400.0
2005-03-09 10:20:00,60.1,60.19,60.1,60.19,27200.0,33.8647,33.9154,33.8647,33.9154,27200.0
2005-03-09 10:30:00,60.15,60.34,60.15,60.31,39800.0,33.8929,34.0,33.8929,33.9831,39800.0
2005-03-09 10:40:00,60.26,60.43,60.23,60.35,30500.0,33.9549,34.0507,33.938,34.0056,30500.0
2005-03-09 10:50:00,60.35,60.41,60.22,60.28,17800.0,34.0056,34.0394,33.9324,33.9662,17800.0
2005-03-09 11:00:00,60.32,60.32,60.14,60.17,21100.0,33.9887,33.9887,33.8873,33.9042,21100.0
2005-03-09 11:10:00,60.2,60.28,60.16,60.16,18100.0,33.9211,33.9662,33.8985,33.8985,18100.0
2005-03-09 11:20:00,60.17,60.37,60.15,60.22,27700.0,33.9042,34.0169,33.8929,33.9324,27700.0
2005-03-09 11:30:00,60.22,60.33,60.19,60.28,21900.0,33.9324,33.9943,33.9154,33.9662,21900.0
2005-03-09 11:40:00,60.28,60.32,60.17,60.27,46800.0,33.9662,33.9887,33.9042,33.9605,46800.0
2005-03-09 11:50:00,60.29,60.37,60.23,60.3,25500.0,33.9718,34.0169,33.938,33.9774,25500.0
2005-03-09 12:00:00,60.29,60.37,60.27,60.33,33500.0,33.9718,34.0169,33.9605,33.9943,33500.0
2005-03-09 12:10:00,60.33,60.39,60.27,60.28,37700.0,33.9943,34.0281,33.9605,33.9662,37700.0
2005-03-09 12:20:00,60.26,60.29,60.22,60.22,16300.0,33.9549,33.9718,33.9324,33.9324,16300.0
2005-03-09 12:30:00,60.22,60.28,60.22,60.24,12800.0,33.9324,33.9662,33.9324,33.9436,12800.0
2005-03-09 12:40:00,60.25,60.27,60.22,60.24,16100.0,33.9493,33.9605,33.9324,33.9436,16100.0
2005-03-09 12:50:00,60.24,60.25,60.06,60.06,70000.0,33.9436,33.9493,33.8422,33.8422,70000.0
2005-03-09 13:00:00,60.07,60.24,60.07,60.2,50300.0,33.8478,33.9436,33.8478,33.9211,50300.0
2005-03-09 13:10:00,60.2,60.3,60.2,60.22,39600.0,33.9211,33.9774,33.9211,33.9324,39600.0
2005-03-09 13:20:00,60.21,60.24,60.14,60.19,20200.0,33.9267,33.9436,33.8873,33.9154,20200.0
2005-03-09 13:30:00,60.2,60.28,60.2,60.28,20000.0,33.9211,33.9662,33.9211,33.9662,20000.0
2005-03-09 13:40:00,60.29,60.34,60.21,60.22,24700.0,33.9718,34.0,33.9267,33.9324,24700.0
2005-03-09 13:50:00,60.22,60.31,60.17,60.31,29400.0,33.9324,33.9831,33.9042,33.9831,29400.0
2005-03-09 14:00:00,60.3,60.49,60.3,60.38,41500.0,33.9774,34.0845,33.9774,34.0225,41500.0
2005-03-09 14:10:00,60.37,60.38,60.31,60.35,25600.0,34.0169,34.0225,33.9831,34.0056,25600.0
2005-03-09 14:20:00,60.37,60.38,60.23,60.37,31300.0,34.0169,34.0225,33.938,34.0169,31300.0
2005-03-09 14:30:00,60.38,60.45,60.24,60.28,31400.0,34.0225,34.062,33.9436,33.9662,31400.0
2005-03-09 14:40:00,60.28,60.46,60.28,60.4,30100.0,33.9662,34.0676,33.9662,34.0338,30100.0
2005-03-09 14:50:00,60.4,60.4,60.32,60.32,15200.0,34.0338,34.0338,33.9887,33.9887,15200.0
2005-03-09 15:00:00,60.32,60.42,60.32,60.39,68500.0,33.9887,34.045,33.9887,34.0281,68500.0
2005-03-09 15:10:00,60.39,60.43,60.27,60.28,46100.0,34.0281,34.0507,33.9605,33.9662,46100.0
2005-03-09 15:20:00,60.29,60.46,60.29,60.43,43800.0,33.9718,34.0676,33.9718,34.0507,43800.0
2005-03-09 15:30:00,60.42,60.42,60.27,60.29,60200.0,34.045,34.045,33.9605,33.9718,60200.0
2005-03-09 15:40:00,60.29,60.45,60.27,60.4,309000.0,33.9718,34.062,33.9605,34.0338,309000.0
2005-03-09 15:50:00,60.4,60.45,60.4,60.44,182900.0,34.0338,34.062,34.0338,34.0563,182900.0
2005-03-10 09:30:00,60.3,60.7,60.3,60.63,104700.0,33.9774,34.2028,33.9774,34.1634,104700.0
2005-03-10 09:40:00,60.67,60.85,60.64,60.75,103700.0,34.1859,34.2873,34.169,34.231,103700.0
2005-03-10 09:50:00,60.72,60.72,60.55,60.56,44400.0,34.2141,34.2141,34.1183,34.1239,44400.0
2005-03-10 10:00:00,60.55,60.65,60.47,60.65,45000.0,34.1183,34.1746,34.0732,34.1746,45000.0
2005-03-10 10:10:00,60.62,60.64,60.47,60.51,32000.0,34.1577,34.169,34.0732,34.0958,32000.0
2005-03-10 10:20:00,60.51,60.6,60.44,60.5,85300.0,34.0958,34.1465,34.0563,34.0901,85300.0
2005-03-10 10:30:00,60.48,60.55,60.32,60.38,106200.0,34.0789,34.1183,33.9887,34.0225,106200.0
2005-03-10 10:40:00,60.37,60.55,60.36,60.53,44900.0,34.0169,34.1183,34.0112,34.107,44900.0
2005-03-10 10:50:00,60.52,60.66,60.52,60.61,191800.0,34.1014,34.1803,34.1014,34.1521,191800.0
2005-03-10 11:00:00,60.6,60.66,60.55,60.56,75300.0,34.1465,34.1803,34.1183,34.1239,75300.0
2005-03-10 11:10:00,60.56,60.56,60.44,60.52,49500.0,34.1239,34.1239,34.0563,34.1014,49500.0
2005-03-10 11:20:00,60.53,60.55,60.53,60.53,21900.0,34.107,34.1183,34.107,34.107,21900.0
2005-03-10 11:30:00,60.53,60.65,60.53,60.62,72200.0,34.107,34.1746,34.107,34.1577,72200.0
2005-03-10 11:40:00,60.63,60.65,60.57,60.65,39900.0,34.1634,34.1746,34.1296,34.1746,39900.0
2005-03-10 11:50:00,60.65,60.65,60.58,60.59,19900.0,34.1746,34.1746,34.1352,34.1408,19900.0
2005-03-10 12:00:00,60.59,60.61,60.55,60.58,19800.0,34.1408,34.1521,34.1183,34.1352,19800.0
2005-03-10 12:10:00,60.58,60.58,60.55,60.58,21200.0,34.1352,34.1352,34.1183,34.1352,21200.0
2005-03-10 12:20:00,60.57,60.61,60.55,60.61,18900.0,34.1296,34.1521,34.1183,34.1521,18900.0
2005-03-10 12:30:00,60.61,60.64,60.55,60.55,17600.0,34.1521,34.169,34.1183,34.1183,17600.0
2005-03-10 12:40:00,60.55,60.58,60.54,60.56,18900.0,34.1183,34.1352,34.1127,34.1239,18900.0
2005-03-10 12:50:00,60.56,60.6,60.55,60.6,24700.0,34.1239,34.1465,34.1183,34.1465,24700.0
2005-03-10 13:00:00,60.6,60.6,60.54,60.54,20500.0,34.1465,34.1465,34.1127,34.1127,20500.0
2005-03-10 13:10:00,60.54,60.54,60.46,60.48,19700.0,34.1127,34.1127,34.0676,34.0789,19700.0
2005-03-10 13:20:00,60.5,60.6,60.46,60.6,18500.0,34.0901,34.1465,34.0676,34.1465,18500.0
2005-03-10 13:30:00,60.59,60.75,60.59,60.74,65800.0,34.1408,34.231,34.1408,34.2254,65800.0
2005-03-10 13:40:00,60.74,60.83,60.71,60.8,47100.0,34.2254,34.2761,34.2085,34.2592,47100.0
2005-03-10 13:50:00,60.82,60.84,60.78,60.83,33900.0,34.2704,34.2817,34.2479,34.2761,33900.0
2005-03-10 14:00:00,60.82,60.83,60.75,60.76,32800.0,34.2704,34.2761,34.231,34.2366,32800.0
2005-03-10 14:10:00,60.76,60.77,60.74,60.75,35700.0,34.2366,34.2423,34.2254,34.231,35700.0
2005-03-10 14:20:00,60.74,60.77,60.73,60.75,26100.0,34.2254,34.2423,34.2197,34.231,26100.0
2005-03-10 14:30:00,60.75,60.76,60.74,60.74,22900.0,34.231,34.2366,34.2254,34.2254,22900.0
2005-03-10 14:40:00,60.74,60.75,60.66,60.68,100300.0,34.2254,34.231,34.1803,34.1916,100300.0
2005-03-10 14:50:00,60.67,60.67,60.5,60.5,59000.0,34.1859,34.1859,34.0901,34.0901,59000.0
2005-03-10 15:00:00,60.49,60.5,60.3,60.31,39500.0,34.0845,34.0901,33.9774,33.9831,39500.0
2005-03-10 15:10:00,60.3,60.32,60.23,60.29,106600.0,33.9774,33.9887,33.938,33.9718,106600.0
2005-03-10 15:20:00,60.3,60.4,60.28,60.39,64400.0,33.9774,34.0338,33.9662,34.0281,64400.0
2005-03-10 15:30:00,60.39,60.42,60.37,60.39,49800.0,34.0281,34.045,34.0169,34.0281,49800.0
2005-03-10 15:40:00,60.39,60.5,60.39,60.4,77800.0,34.0281,34.0901,34.0281,34.0338,77800.0
2005-03-10 15:50:00,60.4,60.51,60.39,60.51,52100.0,34.0338,34.0958,34.0281,34.0958,52100.0
2005-03-11 09:30:00,60.15,60.2,60.02,60.14,82200.0,33.8929,33.9211,33.8197,33.8873,82200.0
2005-03-11 09:40:00,60.15,60.18,60.09,60.1,32600.0,33.8929,33.9098,33.8591,33.8647,32600.0
2005-03-11 09:50:00,60.1,60.33,60.1,60.33,53400.0,33.8647,33.9943,33.8647,33.9943,53400.0
2005-03-11 10:00:00,60.33,60.34,60.28,60.29,77100.0,33.9943,34.0,33.9662,33.9718,77100.0
2005-03-11 10:10:00,60.29,60.3,60.17,60.27,36200.0,33.9718,33.9774,33.9042,33.9605,36200.0
2005-03-11 10:20:00,60.29,60.35,60.22,60.27,50400.0,33.9718,34.0056,33.9324,33.9605,50400.0
2005-03-11 10:30:00,60.24,60.26,60.12,60.26,13900.0,33.9436,33.9549,33.876,33.9549,13900.0
2005-03-11 10:40:00,60.28,60.35,60.24,60.31,22700.0,33.9662,34.0056,33.9436,33.9831,22700.0
2005-03-11 10:50:00,60.31,60.35,60.03,60.12,65600.0,33.9831,34.0056,33.8253,33.876,65600.0
2005-03-11 11:00:00,60.09,60.11,59.95,59.96,66600.0,33.8591,33.8704,33.7802,33.7858,66600.0
2005-03-11 11:10:00,59.98,59.99,59.95,59.95,39000.0,33.7971,33.8028,33.7802,33.7802,39000.0
2005-03-11 11:20:00,59.96,59.96,59.85,59.89,100000.0,33.7858,33.7858,33.7239,33.7464,100000.0
2005-03-11 11:30:00,59.89,59.9,59.78,59.78,24600.0,33.7464,33.752,33.6844,33.6844,24600.0
2005-03-11 11:40:00,59.79,59.96,59.59,59.63,1469200.0,33.6901,33.7858,33.5774,33.5999,1469200.0
2005-03-11 11:50:00,59.61,59.65,59.59,59.59,290900.0,33.5886,33.6112,33.5774,33.5774,290900.0
2005-03-11 12:00:00,59.6,59.76,59.59,59.73,91000.0,33.583,33.6732,33.5774,33.6563,91000.0
2005-03-11 12:10:00,59.73,59.74,59.66,59.66,83500.0,33.6563,33.6619,33.6168,33.6168,83500.0
2005-03-11 12:20:00,59.66,59.89,59.66,59.85,66000.0,33.6168,33.7464,33.6168,33.7239,66000.0
2005-03-11 12:30:00,59.84,59.85,59.76,59.76,50000.0,33.7182,33.7239,33.6732,33.6732,50000.0
2005-03-11 12:40:00,59.75,59.79,59.75,59.77,26000.0,33.6675,33.6901,33.6675,33.6788,26000.0
2005-03-11 12:50:00,59.77,59.78,59.69,59.69,44200.0,33.6788,33.6844,33.6337,33.6337,44200.0
2005-03-11 13:00:00,59.66,59.75,59.66,59.71,32600.0,33.6168,33.6675,33.6168,33.645,32600.0
2005-03-11 13:10:00,59.71,59.75,59.7,59.71,14800.0,33.645,33.6675,33.6393,33.645,14800.0
2005-03-11 13:20:00,59.72,59.8,59.7,59.8,15800.0,33.6506,33.6957,33.6393,33.6957,15800.0
2005-03-11 13:30:00,59.81,60.04,59.79,60.03,119400.0,33.7013,33.8309,33.6901,33.8253,119400.0
2005-03-11 13:40:00,60.01,60.01,59.75,59.78,40600.0,33.814,33.814,33.6675,33.6844,40600.0
2005-03-11 13:50:00,59.79,59.9,59.75,59.8,43500.0,33.6901,33.752,33.6675,33.6957,43500.0
2005-03-11 14:00:00,59.84,59.9,59.8,59.9,32100.0,33.7182,33.752,33.6957,33.752,32100.0
2005-03-11 14:10:00,59.88,59.95,59.84,59.91,25600.0,33.7408,33.7802,33.7182,33.7577,25600.0
2005-03-11 14:20:00,59.91,59.91,59.75,59.75,23400.0,33.7577,33.7577,33.6675,33.6675,23400.0
2005-03-11 14:30:00,59.75,59.76,59.66,59.66,21000.0,33.6675,33.6732,33.6168,33.6168,21000.0
2005-03-11 14:40:00,59.66,59.67,59.49,59.5,132000.0,33.6168,33.6224,33.521,33.5267,132000.0
2005-03-11 14:50:00,59.51,59.74,59.49,59.61,88400.0,33.5323,33.6619,33.521,33.5886,88400.0
2005-03-11 15:00:00,59.61,59.62,59.49,59.51,89900.0,33.5886,33.5943,33.521,33.5323,89900.0
2005-03-11 15:10:00,59.5,59.53,59.47,59.51,66100.0,33.5267,33.5436,33.5097,33.5323,66100.0
2005-03-11 15:20:00,59.51,59.51,59.44,59.47,71200.0,33.5323,33.5323,33.4928,33.5097,71200.0
2005-03-11 15:30:00,59.46,59.52,59.45,59.52,43900.0,33.5041,33.5379,33.4985,33.5379,43900.0
2005-03-11 15:40:00,59.52,59.6,59.5,59.52,84500.0,33.5379,33.583,33.5267,33.5379,84500.0
2005-03-11 15:50:00,59.52,59.63,59.48,59.52,116700.0,33.5379,33.5999,33.5154,33.5379,116700.0
2005-03-14 09:30:00,59.6,59.9,59.4,59.89,91000.0,33.583,33.752,33.4703,33.7464,91000.0
2005-03-14 09:40:00,59.89,59.9,59.71,59.71,88300.0,33.7464,33.752,33.645,33.645,88300.0
2005-03-14 09:50:00,59.72,59.95,59.71,59.77,49500.0,33.6506,33.7802,33.645,33.6788,49500.0
2005-03-14 10:00:00,59.75,59.93,59.75,59.92,152500.0,33.6675,33.7689,33.6675,33.7633,152500.0
2005-03-14 10:10:00,59.92,59.93,59.78,59.85,105500.0,33.7633,33.7689,33.6844,33.7239,105500.0
2005-03-14 10:20:00,59.83,59.85,59.66,59.72,127300.0,33.7126,33.7239,33.6168,33.6506,127300.0
2005-03-14 10:30:00,59.73,59.81,59.72,59.74,36600.0,33.6563,33.7013,33.6506,33.6619,36600.0
2005-03-14 10:40:00,59.75,59.75,59.66,59.69,47400.0,33.6675,33.6675,33.6168,33.6337,47400.0
2005-03-14 10:50:00,59.69,59.69,59.61,59.62,42300.0,33.6337,33.6337,33.5886,33.5943,42300.0
2005-03-14 11:00:00,59.63,59.76,59.63,59.71,47700.0,33.5999,33.6732,33.5999,33.645,47700.0
2005-03-14 11:10:00,59.71,59.78,59.7,59.72,44700.0,33.645,33.6844,33.6393,33.6506,44700.0
2005-03-14 11:20:00,59.73,59.85,59.72,59.79,31000.0,33.6563,33.7239,33.6506,33.6901,31000.0
2005-03-14 11:30:00,59.79,59.79,59.69,59.69,37400.0,33.6901,33.6901,33.6337,33.6337,37400.0
2005-03-14 11:40:00,59.69,59.82,59.69,59.82,31000.0,33.6337,33.707,33.6337,33.707,31000.0
2005-03-14 11:50:00,59.82,59.91,59.82,59.88,34700.0,33.707,33.7577,33.707,33.7408,34700.0
2005-03-14 12:00:00,59.89,59.94,59.88,59.92,29800.0,33.7464,33.7746,33.7408,33.7633,29800.0
2005-03-14 12:10:00,59.93,59.96,59.92,59.94,31700.0,33.7689,33.7858,33.7633,33.7746,31700.0
2005-03-14 12:20:00,59.95,59.98,59.93,59.93,40500.0,33.7802,33.7971,33.7689,33.7689,40500.0
2005-03-14 12:30:00,59.92,59.93,59.84,59.84,26800.0,33.7633,33.7689,33.7182,33.7182,26800.0
2005-03-14 12:40:00,59.85,59.92,59.85,59.87,28200.0,33.7239,33.7633,33.7239,33.7351,28200.0
2005-03-14 12:50:00,59.88,59.96,59.87,59.95,35800.0,33.7408,33.7858,33.7351,33.7802,35800.0
2005-03-14 13:00:00,59.96,59.97,59.8,59.8,52100.0,33.7858,33.7915,33.6957,33.6957,52100.0
2005-03-14 13:10:00,59.8,59.87,59.78,59.82,37800.0,33.6957,33.7351,33.6844,33.707,37800.0
2005-03-14 13:20:00,59.81,59.82,59.75,59.77,39200.0,33.7013,33.707,33.6675,33.6788,39200.0
2005-03-14 13:30:00,59.78,59.78,59.65,59.7,36300.0,33.6844,33.6844,33.6112,33.6393,36300.0
2005-03-14 13:40:00,59.72,59.82,59.72,59.82,18400.0,33.6506,33.707,33.6506,33.707,18400.0
2005-03-14 13:50:00,59.82,59.9,59.81,59.89,29500.0,33.707,33.752,33.7013,33.7464,29500.0
2005-03-14 14:00:00,59.9,59.96,59.89,59.95,32300.0,33.752,33.7858,33.7464,33.7802,32300.0
2005-03-14 14:10:00,59.96,60.0,59.95,59.98,75300.0,33.7858,33.8084,33.7802,33.7971,75300.0
2005-03-14 14:20:00,59.98,60.0,59.95,59.96,36400.0,33.7971,33.8084,33.7802,33.7858,36400.0
2005-03-14 14:30:00,59.96,60.0,59.96,60.0,39600.0,33.7858,33.8084,33.7858,33.8084,39600.0
2005-03-14 14:40:00,60.0,60.0,59.98,59.99,45700.0,33.8084,33.8084,33.7971,33.8028,45700.0
2005-03-14 14:50:00,60.0,60.0,59.98,60.0,41400.0,33.8084,33.8084,33.7971,33.8084,41400.0
2005-03-14 15:00:00,59.99,60.0,59.91,59.92,68800.0,33.8028,33.8084,33.7577,33.7633,68800.0
2005-03-14 15:10:00,59.91,59.94,59.78,59.8,122000.0,33.7577,33.7746,33.6844,33.6957,122000.0
2005-03-14 15:20:00,59.8,59.92,59.7,59.9,130300.0,33.6957,33.7633,33.6393,33.752,130300.0
2005-03-14 15:30:00,59.89,59.94,59.88,59.91,72600.0,33.7464,33.7746,33.7408,33.7577,72600.0
2005-03-14 15:40:00,59.94,59.99,59.85,59.87,105200.0,33.7746,33.8028,33.7239,33.7351,105200.0
2005-03-14 15:50:00,59.87,59.93,59.85,59.91,115600.0,33.7351,33.7689,33.7239,33.7577,115600.0
2005-03-15 09:30:00,60.05,60.27,60.04,60.14,91400.0,33.8366,33.9605,33.8309,33.8873,91400.0
2005-03-15 09:40:00,60.11,60.35,60.0,60.0,129800.0,33.8704,34.0056,33.8084,33.8084,129800.0
2005-03-15 09:50:00,60.0,60.1,59.95,60.01,94300.0,33.8084,33.8647,33.7802,33.814,94300.0
2005-03-15 10:00:00,60.02,60.04,59.95,60.02,107200.0,33.8197,33.8309,33.7802,33.8197,107200.0
2005-03-15 10:10:00,60.02,60.02,59.8,59.84,79800.0,33.8197,33.8197,33.6957,33.7182,79800.0
2005-03-15 10:20:00,59.84,59.96,59.81,59.86,61500.0,33.7182,33.7858,33.7013,33.7295,61500.0
2005-03-15 10:30:00,59.87,60.09,59.87,60.09,209500.0,33.7351,33.8591,33.7351,33.8591,209500.0
2005-03-15 10:40:00,60.09,60.1,60.05,60.08,38300.0,33.8591,33.8647,33.8366,33.8535,38300.0
2005-03-15 10:50:00,60.07,60.14,60.07,60.1,29700.0,33.8478,33.8873,33.8478,33.8647,29700.0
2005-03-15 11:00:00,60.11,60.12,60.08,60.11,19700.0,33.8704,33.876,33.8535,33.8704,19700.0
2005-03-15 11:10:00,60.1,60.15,60.08,60.13,22500.0,33.8647,33.8929,33.8535,33.8816,22500.0
2005-03-15 11:20:00,60.11,60.12,60.03,60.03,27400.0,33.8704,33.876,33.8253,33.8253,27400.0
2005-03-15 11:30:00,60.05,60.07,60.0,60.05,214400.0,33.8366,33.8478,33.8084,33.8366,214400.0
2005-03-15 11:40:00,60.05,60.06,59.96,59.97,49200.0,33.8366,33.8422,33.7858,33.7915,49200.0
2005-03-15 11:50:00,60.0,60.0,59.93,59.93,45200.0,33.8084,33.8084,33.7689,33.7689,45200.0
2005-03-15 12:00:00,59.91,59.94,59.9,59.93,29700.0,33.7577,33.7746,33.752,33.7689,29700.0
2005-03-15 12:10:00,59.93,60.0,59.91,59.98,22300.0,33.7689,33.8084,33.7577,33.7971,22300.0
2005-03-15 12:20:00,59.98,60.01,59.98,60.0,13300.0,33.7971,33.814,33.7971,33.8084,13300.0
2005-03-15 12:30:00,59.99,60.02,59.98,60.01,28400.0,33.8028,33.8197,33.7971,33.814,28400.0
2005-03-15 12:40:00,60.01,60.07,60.0,60.07,17600.0,33.814,33.8478,33.8084,33.8478,17600.0
2005-03-15 12:50:00,60.08,60.11,60.05,60.1,14000.0,33.8535,33.8704,33.8366,33.8647,14000.0
2005-03-15 13:00:00,60.1,60.11,60.03,60.06,17500.0,33.8647,33.8704,33.8253,33.8422,17500.0
2005-03-15 13:10:00,60.06,60.09,60.05,60.05,18900.0,33.8422,33.8591,33.8366,33.8366,18900.0
2005-03-15 13:20:00,60.04,60.04,59.99,60.01,20100.0,33.8309,33.8309,33.8028,33.814,20100.0
2005-03-15 13:30:00,60.02,60.13,60.01,60.1,39600.0,33.8197,33.8816,33.814,33.8647,39600.0
2005-03-15 13:40:00,60.1,60.12,60.03,60.12,29800.0,33.8647,33.876,33.8253,33.876,29800.0
2005-03-15 13:50:00,60.12,60.15,60.11,60.14,24000.0,33.876,33.8929,33.8704,33.8873,24000.0
2005-03-15 14:00:00,60.14,60.17,60.1,60.12,26200.0,33.8873,33.9042,33.8647,33.876,26200.0
2005-03-15 14:10:00,60.12,60.14,60.05,60.05,24500.0,33.876,33.8873,33.8366,33.8366,24500.0
2005-03-15 14:20:00,60.06,60.12,60.03,60.11,30800.0,33.8422,33.876,33.8253,33.8704,30800.0
2005-03-15 14:30:00,60.11,60.13,60.03,60.07,55100.0,33.8704,33.8816,33.8253,33.8478,55100.0
2005-03-15 14:40:00,60.08,60.08,59.98,60.03,40700.0,33.8535,33.8535,33.7971,33.8253,40700.0
2005-03-15 14:50:00,60.03,60.13,59.99,60.02,39500.0,33.8253,33.8816,33.8028,33.8197,39500.0
2005-03-15 15:00:00,60.03,60.24,60.02,60.17,86200.0,33.8253,33.9436,33.8197,33.9042,86200.0
2005-03-15 15:10:00,60.15,60.23,60.12,60.17,158600.0,33.8929,33.938,33.876,33.9042,158600.0
2005-03-15 15:20:00,60.18,60.24,60.17,60.22,57700.0,33.9098,33.9436,33.9042,33.9324,57700.0
2005-03-15 15:30:00,60.22,60.29,60.22,60.28,80800.0,33.9324,33.9718,33.9324,33.9662,80800.0
2005-03-15 15:40:00,60.29,60.29,60.19,60.21,81300.0,33.9718,33.9718,33.9154,33.9267,81300.0
2005-03-15 15:50:00,60.22,60.22,60.09,60.11,109700.0,33.9324,33.9324,33.8591,33.8704,109700.0
2005-03-16 09:30:00,60.0,60.03,59.9,60.0,51600.0,33.8084,33.8253,33.752,33.8084,51600.0
2005-03-16 09:40:00,60.0,60.12,59.95,60.02,63800.0,33.8084,33.876,33.7802,33.8197,63800.0
2005-03-16 09:50:00,60.02,60.27,60.01,60.18,75500.0,33.8197,33.9605,33.814,33.9098,75500.0
2005-03-16 10:00:00,60.18,60.29,60.18,60.27,41000.0,33.9098,33.9718,33.9098,33.9605,41000.0
2005-03-16 10:10:00,60.26,60.27,60.1,60.13,32200.0,33.9549,33.9605,33.8647,33.8816,32200.0
2005-03-16 10:20:00,60.14,60.14,60.05,60.12,31200.0,33.8873,33.8873,33.8366,33.876,31200.0
2005-03-16 10:30:00,60.12,60.16,60.0,60.03,54100.0,33.876,33.8985,33.8084,33.8253,54100.0
2005-03-16 10:40:00,60.03,60.04,59.84,59.91,53000.0,33.8253,33.8309,33.7182,33.7577,53000.0
2005-03-16 10:50:00,59.9,60.04,59.9,59.96,44000.0,33.752,33.8309,33.752,33.7858,44000.0
2005-03-16 11:00:00,59.96,59.98,59.92,59.94,49400.0,33.7858,33.7971,33.7633,33.7746,49400.0
2005-03-16 11:10:00,59.94,60.01,59.94,59.96,93500.0,33.7746,33.814,33.7746,33.7858,93500.0
2005-03-16 11:20:00,59.96,59.97,59.83,59.96,65500.0,33.7858,33.7915,33.7126,33.7858,65500.0
2005-03-16 11:30:00,59.96,59.97,59.93,59.93,30300.0,33.7858,33.7915,33.7689,33.7689,30300.0
2005-03-16 11:40:00,59.93,59.93,59.87,59.89,34800.0,33.7689,33.7689,33.7351,33.7464,34800.0
2005-03-16 11:50:00,59.9,59.92,59.9,59.91,45500.0,33.752,33.7633,33.752,33.7577,45500.0
2005-03-16 12:00:00,59.91,59.93,59.9,59.92,38200.0,33.7577,33.7689,33.752,33.7633,38200.0
2005-03-16 12:10:00,59.92,59.95,59.91,59.94,20400.0,33.7633,33.7802,33.7577,33.7746,20400.0
2005-03-16 12:20:00,59.92,60.0,59.92,60.0,27300.0,33.7633,33.8084,33.7633,33.8084,27300.0
2005-03-16 12:30:00,60.0,60.02,59.95,60.02,31500.0,33.8084,33.8197,33.7802,33.8197,31500.0
2005-03-16 12:40:00,60.01,60.01,59.98,59.99,27600.0,33.814,33.814,33.7971,33.8028,27600.0
2005-03-16 12:50:00,59.99,60.05,59.99,60.05,17100.0,33.8028,33.8366,33.8028,33.8366,17100.0
2005-03-16 13:00:00,60.06,60.11,60.01,60.02,24900.0,33.8422,33.8704,33.814,33.8197,24900.0
2005-03-16 13:10:00,60.01,60.03,60.0,60.0,24300.0,33.814,33.8253,33.8084,33.8084,24300.0
2005-03-16 13:20:00,60.0,60.04,59.99,60.03,16900.0,33.8084,33.8309,33.8028,33.8253,16900.0
2005-03-16 13:30:00,60.02,60.02,59.96,60.0,39800.0,33.8197,33.8197,33.7858,33.8084,39800.0
2005-03-16 13:40:00,60.0,60.03,59.98,60.0,29400.0,33.8084,33.8253,33.7971,33.8084,29400.0
2005-03-16 13:50:00,60.01,60.01,59.98,59.98,110600.0,33.814,33.814,33.7971,33.7971,110600.0
2005-03-16 14:00:00,59.99,60.0,59.95,59.97,79800.0,33.8028,33.8084,33.7802,33.7915,79800.0
2005-03-16 14:10:00,59.97,60.03,59.96,59.98,43100.0,33.7915,33.8253,33.7858,33.7971,43100.0
2005-03-16 14:20:00,59.99,60.0,59.96,59.98,34100.0,33.8028,33.8084,33.7858,33.7971,34100.0
2005-03-16 14:30:00,59.97,60.01,59.93,59.95,60500.0,33.7915,33.814,33.7689,33.7802,60500.0
2005-03-16 14:40:00,59.96,59.97,59.88,59.88,76100.0,33.7858,33.7915,33.7408,33.7408,76100.0
2005-03-16 14:50:00,59.88,59.88,59.75,59.78,62000.0,33.7408,33.7408,33.6675,33.6844,62000.0
2005-03-16 15:00:00,59.79,59.85,59.75,59.85,58800.0,33.6901,33.7239,33.6675,33.7239,58800.0
2005-03-16 15:10:00,59.83,59.93,59.83,59.9,48600.0,33.7126,33.7689,33.7126,33.752,48600.0
2005-03-16 15:20:00,59.9,59.91,59.8,59.83,100200.0,33.752,33.7577,33.6957,33.7126,100200.0
2005-03-16 15:30:00,59.83,59.89,59.81,59.89,49600.0,33.7126,33.7464,33.7013,33.7464,49600.0
2005-03-16 15:40:00,59.88,59.92,59.86,59.91,72000.0,33.7408,33.7633,33.7295,33.7577,72000.0
2005-03-16 15:50:00,59.92,59.94,59.85,59.9,87600.0,33.7633,33.7746,33.7239,33.752,87600.0
2005-03-17 09:30:00,59.95,59.95,59.8,59.81,86900.0,33.7802,33.7802,33.6957,33.7013,86900.0
2005-03-17 09:40:00,59.8,59.94,59.8,59.84,103000.0,33.6957,33.7746,33.6957,33.7182,103000.0
2005-03-17 09:50:00,59.84,59.93,59.82,59.86,77100.0,33.7182,33.7689,33.707,33.7295,77100.0
2005-03-17 10:00:00,59.9,59.94,59.85,59.9,65500.0,33.752,33.7746,33.7239,33.752,65500.0
2005-03-17 10:10:00,59.92,59.99,59.91,59.99,44700.0,33.7633,33.8028,33.7577,33.8028,44700.0
2005-03-17 10:20:00,59.99,60.05,59.96,59.99,43100.0,33.8028,33.8366,33.7858,33.8028,43100.0
2005-03-17 10:30:00,59.99,59.99,59.89,59.9,49600.0,33.8028,33.8028,33.7464,33.752,49600.0
2005-03-17 10:40:00,59.91,59.94,59.89,59.91,29800.0,33.7577,33.7746,33.7464,33.7577,29800.0
2005-03-17 10:50:00,59.91,59.96,59.89,59.9,95400.0,33.7577,33.7858,33.7464,33.752,95400.0
2005-03-17 11:00:00,59.92,59.98,59.88,59.94,41300.0,33.7633,33.7971,33.7408,33.7746,41300.0
2005-03-17 11:10:00,59.98,60.05,59.96,60.05,22800.0,33.7971,33.8366,33.7858,33.8366,22800.0
2005-03-17 11:20:00,60.05,60.06,60.0,60.03,68100.0,33.8366,33.8422,33.8084,33.8253,68100.0
2005-03-17 11:30:00,60.03,60.07,60.03,60.06,129500.0,33.8253,33.8478,33.8253,33.8422,129500.0
2005-03-17 11:40:00,60.07,60.11,60.06,60.1,26600.0,33.8478,33.8704,33.8422,33.8647,26600.0
2005-03-17 11:50:00,60.1,60.11,60.09,60.09,20900.0,33.8647,33.8704,33.8591,33.8591,20900.0
2005-03-17 12:00:00,60.09,60.11,60.04,60.05,188300.0,33.8591,33.8704,33.8309,33.8366,188300.0
2005-03-17 12:10:00,60.06,60.13,60.06,60.11,20200.0,33.8422,33.8816,33.8422,33.8704,20200.0
2005-03-17 12:20:00,60.11,60.17,60.11,60.17,24600.0,33.8704,33.9042,33.8704,33.9042,24600.0
2005-03-17 12:30:00,60.16,60.2,60.16,60.2,37200.0,33.8985,33.9211,33.8985,33.9211,37200.0
2005-03-17 12:40:00,60.2,60.2,60.15,60.18,22300.0,33.9211,33.9211,33.8929,33.9098,22300.0
2005-03-17 12:50:00,60.19,60.2,60.12,60.18,22500.0,33.9154,33.9211,33.876,33.9098,22500.0
2005-03-17 13:00:00,60.15,60.22,60.15,60.22,30100.0,33.8929,33.9324,33.8929,33.9324,30100.0
2005-03-17 13:10:00,60.22,60.23,60.2,60.22,20800.0,33.9324,33.938,33.9211,33.9324,20800.0
2005-03-17 13:20:00,60.22,60.25,60.2,60.2,23900.0,33.9324,33.9493,33.9211,33.9211,23900.0
2005-03-17 13:30:00,60.24,60.3,60.22,60.29,47700.0,33.9436,33.9774,33.9324,33.9718,47700.0
2005-03-17 13:40:00,60.28,60.29,60.22,60.23,23000.0,33.9662,33.9718,33.9324,33.938,23000.0
2005-03-17 13:50:00,60.24,60.3,60.23,60.26,49800.0,33.9436,33.9774,33.938,33.9549,49800.0
2005-03-17 14:00:00,60.26,60.27,60.21,60.21,42600.0,33.9549,33.9605,33.9267,33.9267,42600.0
2005-03-17 14:10:00,60.21,60.24,60.2,60.2,53000.0,33.9267,33.9436,33.9211,33.9211,53000.0
2005-03-17 14:20:00,60.21,60.33,60.2,60.32,97100.0,33.9267,33.9943,33.9211,33.9887,97100.0
2005-03-17 14:30:00,60.33,60.46,60.33,60.4,73900.0,33.9943,34.0676,33.9943,34.0338,73900.0
2005-03-17 14:40:00,60.4,60.42,60.38,60.4,38100.0,34.0338,34.045,34.0225,34.0338,38100.0
2005-03-17 14:50:00,60.4,60.41,60.37,60.37,40500.0,34.0338,34.0394,34.0169,34.0169,40500.0
2005-03-17 15:00:00,60.37,60.37,60.3,60.34,54200.0,34.0169,34.0169,33.9774,34.0,54200.0
2005-03-17 15:10:00,60.36,60.4,60.34,60.4,65700.0,34.0112,34.0338,34.0,34.0338,65700.0
2005-03-17 15:20:00,60.4,60.46,60.4,60.46,77800.0,34.0338,34.0676,34.0338,34.0676,77800.0
2005-03-17 15:30:00,60.45,60.46,60.24,60.24,61500.0,34.062,34.0676,33.9436,33.9436,61500.0
2005-03-17 15:40:00,60.25,60.25,60.15,60.16,61100.0,33.9493,33.9493,33.8929,33.8985,61100.0
2005-03-17 15:50:00,60.16,60.25,60.13,60.25,104600.0,33.8985,33.9493,33.8816,33.9493,104600.0
2005-03-18 09:30:00,60.23,60.39,60.23,60.34,343200.0,33.938,34.0281,33.938,34.0,343200.0
2005-03-18 09:40:00,60.29,60.49,60.26,60.37,64300.0,33.9718,34.0845,33.9549,34.0169,64300.0
2005-03-18 09:50:00,60.37,60.47,60.19,60.33,89900.0,34.0169,34.0732,33.9154,33.9943,89900.0
2005-03-18 10:00:00,60.34,60.5,60.34,60.41,81700.0,34.0,34.0901,34.0,34.0394,81700.0
2005-03-18 10:10:00,60.41,60.67,60.41,60.54,70100.0,34.0394,34.1859,34.0394,34.1127,70100.0
2005-03-18 10:20:00,60.55,60.63,60.5,60.62,48900.0,34.1183,34.1634,34.0901,34.1577,48900.0
2005-03-18 10:30:00,60.63,60.69,60.62,60.65,97200.0,34.1634,34.1972,34.1577,34.1746,97200.0
2005-03-18 10:40:00,60.65,60.71,60.65,60.68,89600.0,34.1746,34.2085,34.1746,34.1916,89600.0
2005-03-18 10:50:00,60.68,60.73,60.66,60.66,66000.0,34.1916,34.2197,34.1803,34.1803,66000.0
2005-03-18 11:00:00,60.66,60.66,60.48,60.56,61500.0,34.1803,34.1803,34.0789,34.1239,61500.0
2005-03-18 11:10:00,60.56,60.57,60.51,60.57,41500.0,34.1239,34.1296,34.0958,34.1296,41500.0
2005-03-18 11:20:00,60.57,60.63,60.56,60.59,45100.0,34.1296,34.1634,34.1239,34.1408,45100.0
2005-03-18 11:30:00,60.58,60.59,60.5,60.5,40500.0,34.1352,34.1408,34.0901,34.0901,40500.0
2005-03-18 11:40:00,60.51,60.51,60.45,60.46,44900.0,34.0958,34.0958,34.062,34.0676,44900.0
2005-03-18 11:50:00,60.46,60.54,60.46,60.5,96600.0,34.0676,34.1127,34.0676,34.0901,96600.0
2005-03-18 12:00:00,60.51,60.57,60.5,60.53,47100.0,34.0958,34.1296,34.0901,34.107,47100.0
2005-03-18 12:10:00,60.54,60.62,60.54,60.58,34900.0,34.1127,34.1577,34.1127,34.1352,34900.0
2005-03-18 12:20:00,60.57,60.62,60.53,60.61,26200.0,34.1296,34.1577,34.107,34.1521,26200.0
2005-03-18 12:30:00,60.62,60.63,60.6,60.62,26700.0,34.1577,34.1634,34.1465,34.1577,26700.0
2005-03-18 12:40:00,60.62,60.62,60.58,60.61,24700.0,34.1577,34.1577,34.1352,34.1521,24700.0
2005-03-18 12:50:00,60.61,60.64,60.61,60.64,51700.0,34.1521,34.169,34.1521,34.169,51700.0
2005-03-18 13:00:00,60.64,60.64,60.6,60.61,73200.0,34.169,34.169,34.1465,34.1521,73200.0
2005-03-18 13:10:00,60.61,60.64,60.55,60.56,33500.0,34.1521,34.169,34.1183,34.1239,33500.0
2005-03-18 13:20:00,60.56,60.59,60.55,60.59,26400.0,34.1239,34.1408,34.1183,34.1408,26400.0
2005-03-18 13:30:00,60.59,60.7,60.59,60.66,50200.0,34.1408,34.2028,34.1408,34.1803,50200.0
2005-03-18 13:40:00,60.66,60.67,60.55,60.58,46100.0,34.1803,34.1859,34.1183,34.1352,46100.0
2005-03-18 13:50:00,60.57,60.58,60.49,60.54,158600.0,34.1296,34.1352,34.0845,34.1127,158600.0
2005-03-18 14:00:00,60.54,60.62,60.52,60.57,41900.0,34.1127,34.1577,34.1014,34.1296,41900.0
2005-03-18 14:10:00,60.58,60.58,60.42,60.49,33900.0,34.1352,34.1352,34.045,34.0845,33900.0
2005-03-18 14:20:00,60.49,60.51,60.47,60.47,48800.0,34.0845,34.0958,34.0732,34.0732,48800.0
2005-03-18 14:30:00,60.47,60.5,60.45,60.48,113500.0,34.0732,34.0901,34.062,34.0789,113500.0
2005-03-18 14:40:00,60.48,60.5,60.41,60.42,47600.0,34.0789,34.0901,34.0394,34.045,47600.0
2005-03-18 14:50:00,60.42,60.42,60.23,60.24,76800.0,34.045,34.045,33.938,33.9436,76800.0
2005-03-18 15:00:00,60.24,60.24,60.13,60.21,144300.0,33.9436,33.9436,33.8816,33.9267,144300.0
2005-03-18 15:10:00,60.24,60.33,60.23,60.32,62800.0,33.9436,33.9943,33.938,33.9887,62800.0
2005-03-18 15:20:00,60.32,60.45,60.3,60.44,51700.0,33.9887,34.062,33.9774,34.0563,51700.0
2005-03-18 15:30:00,60.45,60.45,60.31,60.4,180400.0,34.062,34.062,33.9831,34.0338,180400.0
2005-03-18 15:40:00,60.39,60.45,60.29,60.4,186400.0,34.0281,34.062,33.9718,34.0338,186400.0
2005-03-18 15:50:00,60.4,60.45,60.4,60.41,182900.0,34.0338,34.062,34.0338,34.0394,182900.0
2005-03-21 09:30:00,60.4,60.5,60.27,60.48,84700.0,34.0338,34.0901,33.9605,34.0789,84700.0
2005-03-21 09:40:00,60.45,60.45,60.27,60.28,40500.0,34.062,34.062,33.9605,33.9662,40500.0
2005-03-21 09:50:00,60.28,60.3,60.22,60.22,74600.0,33.9662,33.9774,33.9324,33.9324,74600.0
2005-03-21 10:00:00,60.22,60.25,60.07,60.07,52400.0,33.9324,33.9493,33.8478,33.8478,52400.0
2005-03-21 10:10:00,60.08,60.09,59.99,59.99,99900.0,33.8535,33.8591,33.8028,33.8028,99900.0
2005-03-21 10:20:00,59.98,60.18,59.98,60.1,75400.0,33.7971,33.9098,33.7971,33.8647,75400.0
2005-03-21 10:30:00,60.11,60.11,59.8,59.86,91300.0,33.8704,33.8704,33.6957,33.7295,91300.0
2005-03-21 10:40:00,59.87,60.07,59.87,60.07,23600.0,33.7351,33.8478,33.7351,33.8478,23600.0
2005-03-21 10:50:00,60.06,60.17,60.06,60.16,13400.0,33.8422,33.9042,33.8422,33.8985,13400.0
2005-03-21 11:00:00,60.15,60.16,60.04,60.05,17400.0,33.8929,33.8985,33.8309,33.8366,17400.0
2005-03-21 11:10:00,60.04,60.04,59.95,60.01,44800.0,33.8309,33.8309,33.7802,33.814,44800.0
2005-03-21 11:20:00,60.0,60.0,59.9,59.95,60500.0,33.8084,33.8084,33.752,33.7802,60500.0
2005-03-21 11:30:00,59.94,59.97,59.88,59.95,55000.0,33.7746,33.7915,33.7408,33.7802,55000.0
2005-03-21 11:40:00,59.93,59.99,59.89,59.89,45800.0,33.7689,33.8028,33.7464,33.7464,45800.0
2005-03-21 11:50:00,59.89,59.91,59.79,59.87,27100.0,33.7464,33.7577,33.6901,33.7351,27100.0
2005-03-21 12:00:00,59.88,60.0,59.88,59.93,36000.0,33.7408,33.8084,33.7408,33.7689,36000.0
2005-03-21 12:10:00,59.92,60.16,59.92,60.13,32300.0,33.7633,33.8985,33.7633,33.8816,32300.0
2005-03-21 12:20:00,60.13,60.13,60.01,60.04,26200.0,33.8816,33.8816,33.814,33.8309,26200.0
2005-03-21 12:30:00,60.04,60.04,59.93,59.94,19700.0,33.8309,33.8309,33.7689,33.7746,19700.0
2005-03-21 12:40:00,59.94,60.05,59.93,60.05,18300.0,33.7746,33.8366,33.7689,33.8366,18300.0
2005-03-21 12:50:00,60.05,60.05,59.94,59.95,14400.0,33.8366,33.8366,33.7746,33.7802,14400.0
2005-03-21 13:00:00,59.96,60.0,59.9,60.0,404000.0,33.7858,33.8084,33.752,33.8084,404000.0
2005-03-21 13:10:00,59.99,59.99,59.89,59.89,19600.0,33.8028,33.8028,33.7464,33.7464,19600.0
2005-03-21 13:20:00,59.88,59.96,59.88,59.93,29200.0,33.7408,33.7858,33.7408,33.7689,29200.0
2005-03-21 13:30:00,59.92,60.0,59.91,60.0,30100.0,33.7633,33.8084,33.7577,33.8084,30100.0
2005-03-21 13:40:00,60.0,60.0,59.97,59.97,39800.0,33.8084,33.8084,33.7915,33.7915,39800.0
2005-03-21 13:50:00,59.96,60.01,59.96,60.0,18000.0,33.7858,33.814,33.7858,33.8084,18000.0
2005-03-21 14:00:00,59.99,60.0,59.9,59.94,24200.0,33.8028,33.8084,33.752,33.7746,24200.0
2005-03-21 14:10:00,59.95,59.98,59.91,59.97,24100.0,33.7802,33.7971,33.7577,33.7915,24100.0
2005-03-21 14:20:00,59.99,60.04,59.91,59.92,26100.0,33.8028,33.8309,33.7577,33.7633,26100.0
2005-03-21 14:30:00,59.93,60.06,59.93,60.01,24700.0,33.7689,33.8422,33.7689,33.814,24700.0
2005-03-21 14:40:00,60.01,60.02,59.93,59.93,29400.0,33.814,33.8197,33.7689,33.7689,29400.0
2005-03-21 14:50:00,59.94,60.0,59.94,60.0,27100.0,33.7746,33.8084,33.7746,33.8084,27100.0
2005-03-21 15:00:00,60.0,60.03,59.95,60.01,39500.0,33.8084,33.8253,33.7802,33.814,39500.0
2005-03-21 15:10:00,60.02,60.02,59.95,60.01,23900.0,33.8197,33.8197,33.7802,33.814,23900.0
2005-03-21 15:20:00,60.0,60.07,59.99,60.06,60600.0,33.8084,33.8478,33.8028,33.8422,60600.0
2005-03-21 15:30:00,60.06,60.07,59.99,60.0,69300.0,33.8422,33.8478,33.8028,33.8084,69300.0
2005-03-21 15:40:00,60.0,60.01,59.94,59.98,81400.0,33.8084,33.814,33.7746,33.7971,81400.0
2005-03-21 15:50:00,59.97,60.0,59.94,59.95,109100.0,33.7915,33.8084,33.7746,33.7802,109100.0
2005-03-22 09:30:00,59.85,60.43,59.85,60.38,66700.0,33.7239,34.0507,33.7239,34.0225,66700.0
2005-03-22 09:40:00,60.39,60.43,60.25,60.31,384900.0,34.0281,34.0507,33.9493,33.9831,384900.0
2005-03-22 09:50:00,60.31,60.56,60.27,60.49,331600.0,33.9831,34.1239,33.9605,34.0845,331600.0
2005-03-22 10:00:00,60.5,60.5,60.27,60.29,47400.0,34.0901,34.0901,33.9605,33.9718,47400.0
2005-03-22 10:10:00,60.28,60.3,60.23,60.25,94500.0,33.9662,33.9774,33.938,33.9493,94500.0
2005-03-22 10:20:00,60.23,60.35,60.21,60.22,31000.0,33.938,34.0056,33.9267,33.9324,31000.0
2005-03-22 10:30:00,60.22,60.29,60.21,60.25,65400.0,33.9324,33.9718,33.9267,33.9493,65400.0
2005-03-22 10:40:00,60.26,60.28,60.22,60.26,38000.0,33.9549,33.9662,33.9324,33.9549,38000.0
2005-03-22 10:50:00,60.26,60.34,60.25,60.32,19100.0,33.9549,34.0,33.9493,33.9887,19100.0
2005-03-22 11:00:00,60.32,60.34,60.24,60.29,48000.0,33.9887,34.0,33.9436,33.9718,48000.0
2005-03-22 11:10:00,60.3,60.31,60.25,60.29,23800.0,33.9774,33.9831,33.9493,33.9718,23800.0
2005-03-22 11:20:00,60.27,60.27,60.15,60.16,32300.0,33.9605,33.9605,33.8929,33.8985,32300.0
2005-03-22 11:30:00,60.16,60.21,60.14,60.15,30400.0,33.8985,33.9267,33.8873,33.8929,30400.0
2005-03-22 11:40:00,60.15,60.22,60.15,60.2,31500.0,33.8929,33.9324,33.8929,33.9211,31500.0
2005-03-22 11:50:00,60.19,60.21,60.17,60.2,21500.0,33.9154,33.9267,33.9042,33.9211,21500.0
2005-03-22 12:00:00,60.21,60.25,60.21,60.25,10000.0,33.9267,33.9493,33.9267,33.9493,10000.0
2005-03-22 12:10:00,60.25,60.27,60.23,60.23,10400.0,33.9493,33.9605,33.938,33.938,10400.0
2005-03-22 12:20:00,60.23,60.28,60.22,60.28,32900.0,33.938,33.9662,33.9324,33.9662,32900.0
2005-03-22 12:30:00,60.29,60.3,60.27,60.27,8800.0,33.9718,33.9774,33.9605,33.9605,8800.0
2005-03-22 12:40:00,60.28,60.31,60.27,60.3,11600.0,33.9662,33.9831,33.9605,33.9774,11600.0
2005-03-22 12:50:00,60.31,60.31,60.26,60.28,21200.0,33.9831,33.9831,33.9549,33.9662,21200.0
2005-03-22 13:00:00,60.28,60.29,60.24,60.24,114600.0,33.9662,33.9718,33.9436,33.9436,114600.0
2005-03-22 13:10:00,60.25,60.25,60.21,60.25,21100.0,33.9493,33.9493,33.9267,33.9493,21100.0
2005-03-22 13:20:00,60.25,60.35,60.24,60.31,36800.0,33.9493,34.0056,33.9436,33.9831,36800.0
2005-03-22 13:30:00,60.31,60.34,60.29,60.33,141100.0,33.9831,34.0,33.9718,33.9943,141100.0
2005-03-22 13:40:00,60.34,60.37,60.33,60.36,16100.0,34.0,34.0169,33.9943,34.0112,16100.0
2005-03-22 13:50:00,60.35,60.45,60.35,60.42,21700.0,34.0056,34.062,34.0056,34.045,21700.0
2005-03-22 14:00:00,60.42,60.45,60.4,60.44,18600.0,34.045,34.062,34.0338,34.0563,18600.0
2005-03-22 14:10:00,60.44,60.49,60.38,60.45,40000.0,34.0563,34.0845,34.0225,34.062,40000.0
2005-03-22 14:20:00,60.43,60.44,60.22,60.25,40800.0,34.0507,34.0563,33.9324,33.9493,40800.0
2005-03-22 14:30:00,60.25,60.38,60.12,60.13,41200.0,33.9493,34.0225,33.876,33.8816,41200.0
2005-03-22 14:40:00,60.13,60.15,60.0,60.07,47700.0,33.8816,33.8929,33.8084,33.8478,47700.0
2005-03-22 14:50:00,60.05,60.11,60.01,60.1,42000.0,33.8366,33.8704,33.814,33.8647,42000.0
2005-03-22 15:00:00,60.08,60.11,60.0,60.04,39300.0,33.8535,33.8704,33.8084,33.8309,39300.0
2005-03-22 15:10:00,60.04,60.12,60.0,60.12,59500.0,33.8309,33.876,33.8084,33.876,59500.0
2005-03-22 15:20:00,60.11,60.17,60.02,60.11,46000.0,33.8704,33.9042,33.8197,33.8704,46000.0
2005-03-22 15:30:00,60.12,60.14,59.99,60.0,40100.0,33.876,33.8873,33.8028,33.8084,40100.0
2005-03-22 15:40:00,60.0,60.03,59.95,60.02,94700.0,33.8084,33.8253,33.7802,33.8197,94700.0
2005-03-22 15:50:00,60.03,60.12,59.9,59.92,59400.0,33.8253,33.876,33.752,33.7633,59400.0
2005-03-23 09:30:00,60.05,60.1,59.77,59.8,82800.0,33.8366,33.8647,33.6788,33.6957,82800.0
2005-03-23 09:40:00,59.83,60.0,59.83,60.0,78500.0,33.7126,33.8084,33.7126,33.8084,78500.0
2005-03-23 09:50:00,60.01,60.13,59.97,59.97,31100.0,33.814,33.8816,33.7915,33.7915,31100.0
2005-03-23 10:00:00,60.02,60.18,59.97,60.18,52000.0,33.8197,33.9098,33.7915,33.9098,52000.0
2005-03-23 10:10:00,60.18,60.27,60.06,60.09,28400.0,33.9098,33.9605,33.8422,33.8591,28400.0
2005-03-23 10:20:00,60.08,60.08,59.96,60.01,61300.0,33.8535,33.8535,33.7858,33.814,61300.0
2005-03-23 10:30:00,60.01,60.05,59.9,60.05,37100.0,33.814,33.8366,33.752,33.8366,37100.0
2005-03-23 10:40:00,60.04,60.13,59.9,59.9,44800.0,33.8309,33.8816,33.752,33.752,44800.0
2005-03-23 10:50:00,59.9,60.15,59.88,60.08,42200.0,33.752,33.8929,33.7408,33.8535,42200.0
2005-03-23 11:00:00,60.06,60.12,59.88,60.12,65900.0,33.8422,33.876,33.7408,33.876,65900.0
2005-03-23 11:10:00,60.12,60.19,60.0,60.07,28300.0,33.876,33.9154,33.8084,33.8478,28300.0
2005-03-23 11:20:00,60.05,60.15,60.04,60.06,25000.0,33.8366,33.8929,33.8309,33.8422,25000.0
2005-03-23 11:30:00,60.08,60.1,59.94,59.95,30300.0,33.8535,33.8647,33.7746,33.7802,30300.0
2005-03-23 11:40:00,59.95,60.08,59.95,60.05,41400.0,33.7802,33.8535,33.7802,33.8366,41400.0
2005-03-23 11:50:00,60.06,60.1,59.99,60.07,24800.0,33.8422,33.8647,33.8028,33.8478,24800.0
2005-03-23 12:00:00,60.06,60.1,60.03,60.08,65200.0,33.8422,33.8647,33.8253,33.8535,65200.0
2005-03-23 12:10:00,60.07,60.16,60.01,60.01,56000.0,33.8478,33.8985,33.814,33.814,56000.0
2005-03-23 12:20:00,60.02,60.05,60.01,60.02,15500.0,33.8197,33.8366,33.814,33.8197,15500.0
2005-03-23 12:30:00,60.01,60.04,60.01,60.02,32000.0,33.814,33.8309,33.814,33.8197,32000.0
2005-03-23 12:40:00,60.02,60.02,59.96,59.98,50100.0,33.8197,33.8197,33.7858,33.7971,50100.0
2005-03-23 12:50:00,59.99,60.07,59.99,60.07,27400.0,33.8028,33.8478,33.8028,33.8478,27400.0
2005-03-23 13:00:00,60.06,60.1,60.05,60.06,31600.0,33.8422,33.8647,33.8366,33.8422,31600.0
2005-03-23 13:10:00,60.05,60.06,60.0,60.02,18000.0,33.8366,33.8422,33.8084,33.8197,18000.0
2005-03-23 13:20:00,60.02,60.04,59.99,59.99,14000.0,33.8197,33.8309,33.8028,33.8028,14000.0
2005-03-23 13:30:00,60.0,60.01,59.96,60.01,27400.0,33.8084,33.814,33.7858,33.814,27400.0
2005-03-23 13:40:00,60.01,60.06,59.99,60.03,36200.0,33.814,33.8422,33.8028,33.8253,36200.0
2005-03-23 13:50:00,60.03,60.03,59.98,60.0,26900.0,33.8253,33.8253,33.7971,33.8084,26900.0
2005-03-23 14:00:00,60.0,60.0,59.95,59.96,96100.0,33.8084,33.8084,33.7802,33.7858,96100.0
2005-03-23 14:10:00,59.96,59.99,59.95,59.99,36200.0,33.7858,33.8028,33.7802,33.8028,36200.0
2005-03-23 14:20:00,59.98,60.03,59.96,60.03,42000.0,33.7971,33.8253,33.7858,33.8253,42000.0
2005-03-23 14:30:00,60.04,60.04,59.97,59.98,48100.0,33.8309,33.8309,33.7915,33.7971,48100.0
2005-03-23 14:40:00,59.98,60.04,59.98,60.04,40900.0,33.7971,33.8309,33.7971,33.8309,40900.0
2005-03-23 14:50:00,60.05,60.07,60.0,60.02,32800.0,33.8366,33.8478,33.8084,33.8197,32800.0
2005-03-23 15:00:00,60.01,60.05,59.99,60.05,24900.0,33.814,33.8366,33.8028,33.8366,24900.0
2005-03-23 15:10:00,60.07,60.18,60.06,60.06,28900.0,33.8478,33.9098,33.8422,33.8422,28900.0
2005-03-23 15:20:00,60.06,60.15,60.01,60.15,23700.0,33.8422,33.8929,33.814,33.8929,23700.0
2005-03-23 15:30:00,60.12,60.12,59.99,59.99,51500.0,33.876,33.876,33.8028,33.8028,51500.0
2005-03-23 15:40:00,60.0,60.02,59.99,59.99,106600.0,33.8084,33.8197,33.8028,33.8028,106600.0
2005-03-23 15:50:00,60.0,60.01,59.95,59.97,55400.0,33.8084,33.814,33.7802,33.7915,55400.0
2005-03-24 09:30:00,60.18,60.58,60.11,60.33,115600.0,33.9098,34.1352,33.8704,33.9943,115600.0
2005-03-24 09:40:00,60.33,60.54,60.21,60.29,102000.0,33.9943,34.1127,33.9267,33.9718,102000.0
2005-03-24 09:50:00,60.3,60.34,60.08,60.08,65900.0,33.9774,34.0,33.8535,33.8535,65900.0
2005-03-24 10:00:00,60.08,60.23,60.02,60.08,45300.0,33.8535,33.938,33.8197,33.8535,45300.0
2005-03-24 10:10:00,60.08,60.08,59.93,59.95,68500.0,33.8535,33.8535,33.7689,33.7802,68500.0
2005-03-24 10:20:00,59.96,60.1,59.95,60.09,59200.0,33.7858,33.8647,33.7802,33.8591,59200.0
2005-03-24 10:30:00,60.1,60.18,59.99,60.02,42800.0,33.8647,33.9098,33.8028,33.8197,42800.0
2005-03-24 10:40:00,60.01,60.04,59.99,60.01,27700.0,33.814,33.8309,33.8028,33.814,27700.0
2005-03-24 10:50:00,60.01,60.03,59.99,60.0,17900.0,33.814,33.8253,33.8028,33.8084,17900.0
2005-03-24 11:00:00,60.0,60.0,59.93,59.98,64200.0,33.8084,33.8084,33.7689,33.7971,64200.0
2005-03-24 11:10:00,59.96,59.99,59.94,59.99,44600.0,33.7858,33.8028,33.7746,33.8028,44600.0
2005-03-24 11:20:00,59.99,60.0,59.98,59.98,11100.0,33.8028,33.8084,33.7971,33.7971,11100.0
2005-03-24 11:30:00,59.98,60.11,59.98,60.08,63600.0,33.7971,33.8704,33.7971,33.8535,63600.0
2005-03-24 11:40:00,60.09,60.16,60.06,60.06,26600.0,33.8591,33.8985,33.8422,33.8422,26600.0
2005-03-24 11:50:00,60.06,60.07,60.01,60.03,17700.0,33.8422,33.8478,33.814,33.8253,17700.0
2005-03-24 12:00:00,60.04,60.11,60.02,60.1,45400.0,33.8309,33.8704,33.8197,33.8647,45400.0
2005-03-24 12:10:00,60.07,60.18,60.05,60.07,23200.0,33.8478,33.9098,33.8366,33.8478,23200.0
2005-03-24 12:20:00,60.08,60.13,60.04,60.1,13300.0,33.8535,33.8816,33.8309,33.8647,13300.0
2005-03-24 12:30:00,60.09,60.18,59.99,60.18,18400.0,33.8591,33.9098,33.8028,33.9098,18400.0
2005-03-24 12:40:00,60.17,60.17,60.04,60.11,15600.0,33.9042,33.9042,33.8309,33.8704,15600.0
2005-03-24 12:50:00,60.1,60.1,60.0,60.05,39800.0,33.8647,33.8647,33.8084,33.8366,39800.0
2005-03-24 13:00:00,60.05,60.05,60.01,60.03,13600.0,33.8366,33.8366,33.814,33.8253,13600.0
2005-03-24 13:10:00,60.04,60.05,59.99,60.02,21800.0,33.8309,33.8366,33.8028,33.8197,21800.0
2005-03-24 13:20:00,60.02,60.1,60.02,60.05,40900.0,33.8197,33.8647,33.8197,33.8366,40900.0
2005-03-24 13:30:00,60.06,60.13,60.04,60.1,18500.0,33.8422,33.8816,33.8309,33.8647,18500.0
2005-03-24 13:40:00,60.1,60.11,60.05,60.07,15600.0,33.8647,33.8704,33.8366,33.8478,15600.0
2005-03-24 13:50:00,60.07,60.07,59.99,60.0,26700.0,33.8478,33.8478,33.8028,33.8084,26700.0
2005-03-24 14:00:00,60.0,60.1,60.0,60.08,17200.0,33.8084,33.8647,33.8084,33.8535,17200.0
2005-03-24 14:10:00,60.08,60.13,60.02,60.02,24700.0,33.8535,33.8816,33.8197,33.8197,24700.0
2005-03-24 14:20:00,60.01,60.03,59.99,60.02,15900.0,33.814,33.8253,33.8028,33.8197,15900.0
2005-03-24 14:30:00,60.01,60.07,59.99,60.06,8900.0,33.814,33.8478,33.8028,33.8422,8900.0
2005-03-24 14:40:00,60.07,60.07,60.0,60.01,16700.0,33.8478,33.8478,33.8084,33.814,16700.0
2005-03-24 14:50:00,60.0,60.04,59.99,60.02,58300.0,33.8084,33.8309,33.8028,33.8197,58300.0
2005-03-24 15:00:00,60.02,60.04,59.98,60.01,78900.0,33.8197,33.8309,33.7971,33.814,78900.0
2005-03-24 15:10:00,60.0,60.06,59.98,60.05,72300.0,33.8084,33.8422,33.7971,33.8366,72300.0
2005-03-24 15:20:00,60.05,60.16,60.04,60.12,52900.0,33.8366,33.8985,33.8309,33.876,52900.0
2005-03-24 15:30:00,60.1,60.12,60.01,60.02,40800.0,33.8647,33.876,33.814,33.8197,40800.0
2005-03-24 15:40:00,60.01,60.04,60.01,60.01,97500.0,33.814,33.8309,33.814,33.814,97500.0
2005-03-24 15:50:00,60.01,60.01,59.83,59.84,62700.0,33.814,33.814,33.7126,33.7182,62700.0
2005-03-28 09:30:00,59.9,60.25,59.89,60.24,44200.0,33.752,33.9493,33.7464,33.9436,44200.0
2005-03-28 09:40:00,60.2,60.2,60.03,60.14,26600.0,33.9211,33.9211,33.8253,33.8873,26600.0
2005-03-28 09:50:00,60.1,60.12,60.03,60.06,15400.0,33.8647,33.876,33.8253,33.8422,15400.0
2005-03-28 10:00:00,60.04,60.18,60.02,60.08,26400.0,33.8309,33.9098,33.8197,33.8535,26400.0
2005-03-28 10:10:00,60.04,60.18,60.03,60.09,28600.0,33.8309,33.9098,33.8253,33.8591,28600.0
2005-03-28 10:20:00,60.08,60.13,60.05,60.07,21600.0,33.8535,33.8816,33.8366,33.8478,21600.0
2005-03-28 10:30:00,60.09,60.2,60.09,60.18,32200.0,33.8591,33.9211,33.8591,33.9098,32200.0
2005-03-28 10:40:00,60.19,60.2,60.08,60.2,120200.0,33.9154,33.9211,33.8535,33.9211,120200.0
2005-03-28 10:50:00,60.2,60.23,60.13,60.13,36200.0,33.9211,33.938,33.8816,33.8816,36200.0
2005-03-28 11:00:00,60.13,60.15,60.03,60.03,54300.0,33.8816,33.8929,33.8253,33.8253,54300.0
2005-03-28 11:10:00,60.02,60.19,60.02,60.13,23000.0,33.8197,33.9154,33.8197,33.8816,23000.0
2005-03-28 11:20:00,60.15,60.28,60.13,60.23,42300.0,33.8929,33.9662,33.8816,33.938,42300.0
2005-03-28 11:30:00,60.24,60.36,60.2,60.3,50800.0,33.9436,34.0112,33.9211,33.9774,50800.0
2005-03-28 11:40:00,60.3,60.31,60.22,60.25,30500.0,33.9774,33.9831,33.9324,33.9493,30500.0
2005-03-28 11:50:00,60.24,60.32,60.19,60.28,25700.0,33.9436,33.9887,33.9154,33.9662,25700.0
2005-03-28 12:00:00,60.29,60.29,60.08,60.11,21900.0,33.9718,33.9718,33.8535,33.8704,21900.0
2005-03-28 12:10:00,60.08,60.2,60.06,60.2,16000.0,33.8535,33.9211,33.8422,33.9211,16000.0
2005-03-28 12:20:00,60.2,60.34,60.18,60.24,20300.0,33.9211,34.0,33.9098,33.9436,20300.0
2005-03-28 12:30:00,60.21,60.22,60.15,60.2,19700.0,33.9267,33.9324,33.8929,33.9211,19700.0
2005-03-28 12:40:00,60.19,60.25,60.18,60.22,7900.0,33.9154,33.9493,33.9098,33.9324,7900.0
2005-03-28 12:50:00,60.22,60.24,60.15,60.17,9700.0,33.9324,33.9436,33.8929,33.9042,9700.0
2005-03-28 13:00:00,60.17,60.2,60.15,60.2,146500.0,33.9042,33.9211,33.8929,33.9211,146500.0
2005-03-28 13:10:00,60.2,60.24,60.19,60.23,72200.0,33.9211,33.9436,33.9154,33.938,72200.0
2005-03-28 13:20:00,60.23,60.35,60.19,60.32,19500.0,33.938,34.0056,33.9154,33.9887,19500.0
2005-03-28 13:30:00,60.33,60.46,60.33,60.34,53900.0,33.9943,34.0676,33.9943,34.0,53900.0
2005-03-28 13:40:00,60.36,60.39,60.3,60.39,29100.0,34.0112,34.0281,33.9774,34.0281,29100.0
2005-03-28 13:50:00,60.38,60.4,60.34,60.34,18900.0,34.0225,34.0338,34.0,34.0,18900.0
2005-03-28 14:00:00,60.34,60.4,60.29,60.37,20300.0,34.0,34.0338,33.9718,34.0169,20300.0
2005-03-28 14:10:00,60.37,60.38,60.3,60.31,5400.0,34.0169,34.0225,33.9774,33.9831,5400.0
2005-03-28 14:20:00,60.32,60.41,60.27,60.39,41000.0,33.9887,34.0394,33.9605,34.0281,41000.0
2005-03-28 14:30:00,60.39,60.41,60.29,60.38,65100.0,34.0281,34.0394,33.9718,34.0225,65100.0
2005-03-28 14:40:00,60.38,60.61,60.38,60.5,112600.0,34.0225,34.1521,34.0225,34.0901,112600.0
2005-03-28 14:50:00,60.5,60.59,60.46,60.52,23000.0,34.0901,34.1408,34.0676,34.1014,23000.0
2005-03-28 15:00:00,60.5,60.5,60.37,60.44,13700.0,34.0901,34.0901,34.0169,34.0563,13700.0
2005-03-28 15:10:00,60.43,60.5,60.39,60.5,68500.0,34.0507,34.0901,34.0281,34.0901,68500.0
2005-03-28 15:20:00,60.5,60.51,60.3,60.32,85300.0,34.0901,34.0958,33.9774,33.9887,85300.0
2005-03-28 15:30:00,60.32,60.34,60.28,60.32,42900.0,33.9887,34.0,33.9662,33.9887,42900.0
2005-03-28 15:40:00,60.32,60.39,60.3,60.37,70800.0,33.9887,34.0281,33.9774,34.0169,70800.0
2005-03-28 15:50:00,60.37,60.38,60.22,60.24,45900.0,34.0169,34.0225,33.9324,33.9436,45900.0
2005-03-29 09:30:00,60.3,60.38,60.2,60.31,330900.0,33.9774,34.0225,33.9211,33.9831,330900.0
2005-03-29 09:40:00,60.32,60.38,60.25,60.26,58900.0,33.9887,34.0225,33.9493,33.9549,58900.0
2005-03-29 09:50:00,60.26,60.5,60.26,60.49,156900.0,33.9549,34.0901,33.9549,34.0845,156900.0
2005-03-29 10:00:00,60.5,60.5,60.32,60.36,42300.0,34.0901,34.0901,33.9887,34.0112,42300.0
2005-03-29 10:10:00,60.36,60.4,60.34,60.38,16500.0,34.0112,34.0338,34.0,34.0225,16500.0
2005-03-29 10:20:00,60.37,60.41,60.35,60.4,64700.0,34.0169,34.0394,34.0056,34.0338,64700.0
2005-03-29 10:30:00,60.4,60.49,60.38,60.46,80700.0,34.0338,34.0845,34.0225,34.0676,80700.0
2005-03-29 10:40:00,60.46,60.5,60.4,60.41,32100.0,34.0676,34.0901,34.0338,34.0394,32100.0
2005-03-29 10:50:00,60.4,60.45,60.37,60.41,58000.0,34.0338,34.062,34.0169,34.0394,58000.0
2005-03-29 11:00:00,60.41,60.42,60.36,60.36,20400.0,34.0394,34.045,34.0112,34.0112,20400.0
2005-03-29 11:10:00,60.37,60.45,60.32,60.45,110200.0,34.0169,34.062,33.9887,34.062,110200.0
2005-03-29 11:20:00,60.44,60.5,60.4,60.4,21100.0,34.0563,34.0901,34.0338,34.0338,21100.0
2005-03-29 11:30:00,60.39,60.42,60.39,60.42,13700.0,34.0281,34.045,34.0281,34.045,13700.0
2005-03-29 11:40:00,60.41,60.44,60.39,60.4,14500.0,34.0394,34.0563,34.0281,34.0338,14500.0
2005-03-29 11:50:00,60.4,60.45,60.4,60.44,7300.0,34.0338,34.062,34.0338,34.0563,7300.0
2005-03-29 12:00:00,60.45,60.45,60.4,60.4,22500.0,34.062,34.062,34.0338,34.0338,22500.0
2005-03-29 12:10:00,60.41,60.44,60.4,60.4,10800.0,34.0394,34.0563,34.0338,34.0338,10800.0
2005-03-29 12:20:00,60.39,60.4,60.38,60.4,9600.0,34.0281,34.0338,34.0225,34.0338,9600.0
2005-03-29 12:30:00,60.39,60.39,60.35,60.38,22100.0,34.0281,34.0281,34.0056,34.0225,22100.0
2005-03-29 12:40:00,60.38,60.43,60.37,60.41,14700.0,34.0225,34.0507,34.0169,34.0394,14700.0
2005-03-29 12:50:00,60.4,60.41,60.35,60.39,27700.0,34.0338,34.0394,34.0056,34.0281,27700.0
2005-03-29 13:00:00,60.4,60.41,60.37,60.38,30500.0,34.0338,34.0394,34.0169,34.0225,30500.0
2005-03-29 13:10:00,60.38,60.38,60.3,60.32,50300.0,34.0225,34.0225,33.9774,33.9887,50300.0
2005-03-29 13:20:00,60.32,60.32,60.23,60.25,37000.0,33.9887,33.9887,33.938,33.9493,37000.0
2005-03-29 13:30:00,60.26,60.3,60.25,60.3,27000.0,33.9549,33.9774,33.9493,33.9774,27000.0
2005-03-29 13:40:00,60.3,60.35,60.23,60.23,27000.0,33.9774,34.0056,33.938,33.938,27000.0
2005-03-29 13:50:00,60.22,60.22,60.12,60.19,24300.0,33.9324,33.9324,33.876,33.9154,24300.0
2005-03-29 14:00:00,60.19,60.21,60.09,60.16,44500.0,33.9154,33.9267,33.8591,33.8985,44500.0
2005-03-29 14:10:00,60.15,60.2,60.12,60.14,38400.0,33.8929,33.9211,33.876,33.8873,38400.0
2005-03-29 14:20:00,60.13,60.15,60.06,60.15,49200.0,33.8816,33.8929,33.8422,33.8929,49200.0
2005-03-29 14:30:00,60.15,60.19,60.1,60.19,51700.0,33.8929,33.9154,33.8647,33.9154,51700.0
2005-03-29 14:40:00,60.2,60.2,60.02,60.12,74700.0,33.9211,33.9211,33.8197,33.876,74700.0
2005-03-29 14:50:00,60.15,60.34,60.15,60.32,162100.0,33.8929,34.0,33.8929,33.9887,162100.0
2005-03-29 15:00:00,60.32,60.32,60.28,60.3,98800.0,33.9887,33.9887,33.9662,33.9774,98800.0
2005-03-29 15:10:00,60.3,60.35,60.29,60.35,110300.0,33.9774,34.0056,33.9718,34.0056,110300.0
2005-03-29 15:20:00,60.33,60.35,60.3,60.35,50600.0,33.9943,34.0056,33.9774,34.0056,50600.0
2005-03-29 15:30:00,60.35,60.37,60.28,60.28,214100.0,34.0056,34.0169,33.9662,33.9662,214100.0
2005-03-29 15:40:00,60.29,60.32,60.28,60.32,147500.0,33.9718,33.9887,33.9662,33.9887,147500.0
2005-03-29 15:50:00,60.31,60.31,60.2,60.28,105200.0,33.9831,33.9831,33.9211,33.9662,105200.0
2005-03-30 09:30:00,60.27,60.43,60.27,60.3,127600.0,33.9605,34.0507,33.9605,33.9774,127600.0
2005-03-30 09:40:00,60.3,60.4,60.26,60.28,33700.0,33.9774,34.0338,33.9549,33.9662,33700.0
2005-03-30 09:50:00,60.28,60.4,60.27,60.37,52500.0,33.9662,34.0338,33.9605,34.0169,52500.0
2005-03-30 10:00:00,60.36,60.4,60.27,60.4,76300.0,34.0112,34.0338,33.9605,34.0338,76300.0
2005-03-30 10:10:00,60.4,60.4,60.29,60.32,31700.0,34.0338,34.0338,33.9718,33.9887,31700.0
2005-03-30 10:20:00,60.33,60.44,60.31,60.43,33000.0,33.9943,34.0563,33.9831,34.0507,33000.0
2005-03-30 10:30:00,60.44,60.6,60.42,60.58,49800.0,34.0563,34.1465,34.045,34.1352,49800.0
2005-03-30 10:40:00,60.57,60.72,60.48,60.7,37000.0,34.1296,34.2141,34.0789,34.2028,37000.0
2005-03-30 10:50:00,60.72,60.93,60.69,60.83,56100.0,34.2141,34.3324,34.1972,34.2761,56100.0
2005-03-30 11:00:00,60.83,60.87,60.68,60.72,44200.0,34.2761,34.2986,34.1916,34.2141,44200.0
2005-03-30 11:10:00,60.74,60.89,60.72,60.89,33000.0,34.2254,34.3099,34.2141,34.3099,33000.0
2005-03-30 11:20:00,60.89,60.9,60.75,60.82,21700.0,34.3099,34.3155,34.231,34.2704,21700.0
2005-03-30 11:30:00,60.84,60.9,60.83,60.9,59000.0,34.2817,34.3155,34.2761,34.3155,59000.0
2005-03-30 11:40:00,60.9,60.96,60.83,60.95,80900.0,34.3155,34.3493,34.2761,34.3437,80900.0
2005-03-30 11:50:00,60.95,61.0,60.9,60.94,47900.0,34.3437,34.3719,34.3155,34.3381,47900.0
2005-03-30 12:00:00,60.97,60.99,60.92,60.92,31800.0,34.355,34.3662,34.3268,34.3268,31800.0
2005-03-30 12:10:00,60.92,61.0,60.9,60.98,74700.0,34.3268,34.3719,34.3155,34.3606,74700.0
2005-03-30 12:20:00,60.99,61.0,60.92,60.97,132900.0,34.3662,34.3719,34.3268,34.355,132900.0
2005-03-30 12:30:00,60.97,60.97,60.85,60.9,55400.0,34.355,34.355,34.2873,34.3155,55400.0
2005-03-30 12:40:00,60.91,60.95,60.81,60.93,47700.0,34.3211,34.3437,34.2648,34.3324,47700.0
2005-03-30 12:50:00,60.92,60.99,60.92,60.93,19400.0,34.3268,34.3662,34.3268,34.3324,19400.0
2005-03-30 13:00:00,60.9,60.99,60.88,60.97,33800.0,34.3155,34.3662,34.3042,34.355,33800.0
2005-03-30 13:10:00,60.98,61.02,60.96,60.99,104500.0,34.3606,34.3831,34.3493,34.3662,104500.0
2005-03-30 13:20:00,60.99,61.02,60.98,61.02,51900.0,34.3662,34.3831,34.3606,34.3831,51900.0
2005-03-30 13:30:00,61.02,61.04,60.92,60.92,57400.0,34.3831,34.3944,34.3268,34.3268,57400.0
2005-03-30 13:40:00,60.92,60.98,60.9,60.97,60600.0,34.3268,34.3606,34.3155,34.355,60600.0
2005-03-30 13:50:00,60.98,61.04,60.97,61.02,71500.0,34.3606,34.3944,34.355,34.3831,71500.0
2005-03-30 14:00:00,61.02,61.24,61.02,61.24,138100.0,34.3831,34.5071,34.3831,34.5071,138100.0
2005-03-30 14:10:00,61.24,61.4,61.22,61.3,137200.0,34.5071,34.5973,34.4958,34.5409,137200.0
2005-03-30 14:20:00,61.3,61.31,61.23,61.25,70100.0,34.5409,34.5465,34.5015,34.5127,70100.0
2005-03-30 14:30:00,61.25,61.29,61.22,61.24,110800.0,34.5127,34.5353,34.4958,34.5071,110800.0
2005-03-30 14:40:00,61.24,61.27,61.22,61.25,72100.0,34.5071,34.524,34.4958,34.5127,72100.0
2005-03-30 14:50:00,61.27,61.28,61.24,61.26,45000.0,34.524,34.5296,34.5071,34.5184,45000.0
2005-03-30 15:00:00,61.26,61.34,61.26,61.3,41700.0,34.5184,34.5634,34.5184,34.5409,41700.0
2005-03-30 15:10:00,61.3,61.34,61.28,61.33,54400.0,34.5409,34.5634,34.5296,34.5578,54400.0
2005-03-30 15:20:00,61.33,61.4,61.3,61.39,49900.0,34.5578,34.5973,34.5409,34.5916,49900.0
2005-03-30 15:30:00,61.39,61.45,61.35,61.43,107300.0,34.5916,34.6254,34.5691,34.6142,107300.0
2005-03-30 15:40:00,61.43,61.47,61.37,61.4,110100.0,34.6142,34.6367,34.5803,34.5973,110100.0
2005-03-30 15:50:00,61.4,61.45,61.36,61.44,302000.0,34.5973,34.6254,34.5747,34.6198,302000.0
2005-03-31 09:30:00,61.2,61.21,60.8,60.94,149400.0,34.4846,34.4902,34.2592,34.3381,149400.0
2005-03-31 09:40:00,60.94,61.09,60.84,60.92,85400.0,34.3381,34.4226,34.2817,34.3268,85400.0
2005-03-31 09:50:00,60.92,60.96,60.78,60.93,37700.0,34.3268,34.3493,34.2479,34.3324,37700.0
2005-03-31 10:00:00,60.93,60.93,60.58,60.82,97900.0,34.3324,34.3324,34.1352,34.2704,97900.0
2005-03-31 10:10:00,60.81,60.86,60.62,60.71,46200.0,34.2648,34.293,34.1577,34.2085,46200.0
2005-03-31 10:20:00,60.68,60.79,60.63,60.64,59400.0,34.1916,34.2535,34.1634,34.169,59400.0
2005-03-31 10:30:00,60.66,60.8,60.6,60.7,54600.0,34.1803,34.2592,34.1465,34.2028,54600.0
2005-03-31 10:40:00,60.7,60.83,60.69,60.83,49200.0,34.2028,34.2761,34.1972,34.2761,49200.0
2005-03-31 10:50:00,60.81,60.82,60.66,60.75,58300.0,34.2648,34.2704,34.1803,34.231,58300.0
2005-03-31 11:00:00,60.74,60.74,60.6,60.63,46500.0,34.2254,34.2254,34.1465,34.1634,46500.0
2005-03-31 11:10:00,60.64,60.77,60.61,60.77,40500.0,34.169,34.2423,34.1521,34.2423,40500.0
2005-03-31 11:20:00,60.77,60.77,60.57,60.57,62500.0,34.2423,34.2423,34.1296,34.1296,62500.0
2005-03-31 11:30:00,60.58,60.58,60.43,60.49,40800.0,34.1352,34.1352,34.0507,34.0845,40800.0
2005-03-31 11:40:00,60.48,60.48,60.38,60.45,29600.0,34.0789,34.0789,34.0225,34.062,29600.0
2005-03-31 11:50:00,60.44,60.45,60.37,60.45,20300.0,34.0563,34.062,34.0169,34.062,20300.0
2005-03-31 12:00:00,60.45,60.45,60.35,60.35,45300.0,34.062,34.062,34.0056,34.0056,45300.0
2005-03-31 12:10:00,60.36,60.36,60.05,60.06,58900.0,34.0112,34.0112,33.8366,33.8422,58900.0
2005-03-31 12:20:00,60.07,60.3,60.07,60.27,134600.0,33.8478,33.9774,33.8478,33.9605,134600.0
2005-03-31 12:30:00,60.28,60.37,60.27,60.35,26900.0,33.9662,34.0169,33.9605,34.0056,26900.0
2005-03-31 12:40:00,60.35,60.36,60.29,60.3,14400.0,34.0056,34.0112,33.9718,33.9774,14400.0
2005-03-31 12:50:00,60.3,60.36,60.21,60.33,44300.0,33.9774,34.0112,33.9267,33.9943,44300.0
2005-03-31 13:00:00,60.35,60.58,60.35,60.48,90900.0,34.0056,34.1352,34.0056,34.0789,90900.0
2005-03-31 13:10:00,60.48,60.48,60.42,60.44,18900.0,34.0789,34.0789,34.045,34.0563,18900.0
2005-03-31 13:20:00,60.44,60.58,60.43,60.54,33300.0,34.0563,34.1352,34.0507,34.1127,33300.0
2005-03-31 13:30:00,60.55,60.63,60.48,60.55,32500.0,34.1183,34.1634,34.0789,34.1183,32500.0
2005-03-31 13:40:00,60.55,60.65,60.53,60.62,25600.0,34.1183,34.1746,34.107,34.1577,25600.0
2005-03-31 13:50:00,60.61,60.66,60.57,60.65,19400.0,34.1521,34.1803,34.1296,34.1746,19400.0
2005-03-31 14:00:00,60.65,60.66,60.48,60.48,26900.0,34.1746,34.1803,34.0789,34.0789,26900.0
2005-03-31 14:10:00,60.49,60.74,60.46,60.72,25900.0,34.0845,34.2254,34.0676,34.2141,25900.0
2005-03-31 14:20:00,60.72,60.83,60.68,60.83,28000.0,34.2141,34.2761,34.1916,34.2761,28000.0
2005-03-31 14:30:00,60.84,61.01,60.83,60.96,164900.0,34.2817,34.3775,34.2761,34.3493,164900.0
2005-03-31 14:40:00,60.96,61.14,60.96,61.07,76800.0,34.3493,34.4507,34.3493,34.4113,76800.0
2005-03-31 14:50:00,61.07,61.08,60.99,61.04,52800.0,34.4113,34.4169,34.3662,34.3944,52800.0
2005-03-31 15:00:00,61.04,61.07,60.99,61.0,97500.0,34.3944,34.4113,34.3662,34.3719,97500.0
2005-03-31 15:10:00,61.0,61.08,61.0,61.07,69700.0,34.3719,34.4169,34.3719,34.4113,69700.0
2005-03-31 15:20:00,61.07,61.1,61.06,61.07,41900.0,34.4113,34.4282,34.4057,34.4113,41900.0
2005-03-31 15:30:00,61.09,61.1,61.05,61.06,86100.0,34.4226,34.4282,34.4,34.4057,86100.0
2005-03-31 15:40:00,61.07,61.11,61.05,61.06,89400.0,34.4113,34.4338,34.4,34.4057,89400.0
2005-03-31 15:50:00,61.06,61.08,61.01,61.06,76700.0,34.4057,34.4169,34.3775,34.4057,76700.0
2005-04-01 09:30:00,61.15,61.49,61.11,61.14,48600.0,34.4564,34.648,34.4338,34.4507,48600.0
2005-04-01 09:40:00,61.14,61.42,61.12,61.24,24300.0,34.4507,34.6085,34.4395,34.5071,24300.0
2005-04-01 09:50:00,61.23,61.4,61.23,61.4,93000.0,34.5015,34.5973,34.5015,34.5973,93000.0
2005-04-01 10:00:00,61.4,61.4,61.21,61.23,78000.0,34.5973,34.5973,34.4902,34.5015,78000.0
2005-04-01 10:10:00,61.23,61.34,61.09,61.19,32700.0,34.5015,34.5634,34.4226,34.4789,32700.0
2005-04-01 10:20:00,61.2,61.29,61.13,61.18,33000.0,34.4846,34.5353,34.4451,34.4733,33000.0
2005-04-01 10:30:00,61.18,61.35,61.18,61.29,81400.0,34.4733,34.5691,34.4733,34.5353,81400.0
2005-04-01 10:40:00,61.27,61.32,61.26,61.31,62000.0,34.524,34.5522,34.5184,34.5465,62000.0
2005-04-01 10:50:00,61.35,61.39,61.1,61.11,94300.0,34.5691,34.5916,34.4282,34.4338,94300.0
2005-04-01 11:00:00,61.1,61.1,61.01,61.1,48700.0,34.4282,34.4282,34.3775,34.4282,48700.0
2005-04-01 11:10:00,61.08,61.25,61.08,61.24,47300.0,34.4169,34.5127,34.4169,34.5071,47300.0
2005-04-01 11:20:00,61.27,61.3,61.2,61.28,46500.0,34.524,34.5409,34.4846,34.5296,46500.0
2005-04-01 11:30:00,61.28,61.29,61.21,61.27,61200.0,34.5296,34.5353,34.4902,34.524,61200.0
2005-04-01 11:40:00,61.27,61.43,61.26,61.39,42400.0,34.524,34.6142,34.5184,34.5916,42400.0
2005-04-01 11:50:00,61.38,61.45,61.33,61.37,55100.0,34.586,34.6254,34.5578,34.5803,55100.0
2005-04-01 12:00:00,61.36,61.38,61.15,61.19,73800.0,34.5747,34.586,34.4564,34.4789,73800.0
2005-04-01 12:10:00,61.18,61.21,61.11,61.11,37400.0,34.4733,34.4902,34.4338,34.4338,37400.0
2005-04-01 12:20:00,61.12,61.13,61.03,61.04,41500.0,34.4395,34.4451,34.3888,34.3944,41500.0
2005-04-01 12:30:00,61.04,61.04,60.94,61.0,52300.0,34.3944,34.3944,34.3381,34.3719,52300.0
2005-04-01 12:40:00,61.0,61.03,60.97,61.01,45100.0,34.3719,34.3888,34.355,34.3775,45100.0
2005-04-01 12:50:00,61.0,61.02,60.83,60.84,37000.0,34.3719,34.3831,34.2761,34.2817,37000.0
2005-04-01 13:00:00,60.86,60.86,60.63,60.76,81300.0,34.293,34.293,34.1634,34.2366,81300.0
2005-04-01 13:10:00,60.77,60.87,60.74,60.75,43700.0,34.2423,34.2986,34.2254,34.231,43700.0
2005-04-01 13:20:00,60.75,60.75,60.4,60.6,82200.0,34.231,34.231,34.0338,34.1465,82200.0
2005-04-01 13:30:00,60.59,60.6,60.26,60.39,92000.0,34.1408,34.1465,33.9549,34.0281,92000.0
2005-04-01 13:40:00,60.37,60.55,60.3,60.32,105800.0,34.0169,34.1183,33.9774,33.9887,105800.0
2005-04-01 13:50:00,60.32,60.53,60.32,60.41,62100.0,33.9887,34.107,33.9887,34.0394,62100.0
2005-04-01 14:00:00,60.41,60.65,60.4,60.61,59800.0,34.0394,34.1746,34.0338,34.1521,59800.0
2005-04-01 14:10:00,60.62,60.87,60.61,60.82,78100.0,34.1577,34.2986,34.1521,34.2704,78100.0
2005-04-01 14:20:00,60.82,60.82,60.65,60.67,102900.0,34.2704,34.2704,34.1746,34.1859,102900.0
2005-04-01 14:30:00,60.66,60.85,60.66,60.79,44000.0,34.1803,34.2873,34.1803,34.2535,44000.0
2005-04-01 14:40:00,60.79,60.83,60.68,60.74,57500.0,34.2535,34.2761,34.1916,34.2254,57500.0
2005-04-01 14:50:00,60.74,60.85,60.73,60.79,73200.0,34.2254,34.2873,34.2197,34.2535,73200.0
2005-04-01 15:00:00,60.78,60.88,60.77,60.83,38500.0,34.2479,34.3042,34.2423,34.2761,38500.0
2005-04-01 15:10:00,60.83,60.9,60.83,60.85,35000.0,34.2761,34.3155,34.2761,34.2873,35000.0
2005-04-01 15:20:00,60.85,60.86,60.7,60.81,38000.0,34.2873,34.293,34.2028,34.2648,38000.0
2005-04-01 15:30:00,60.81,61.08,60.8,61.01,47100.0,34.2648,34.4169,34.2592,34.3775,47100.0
2005-04-01 15:40:00,61.01,61.2,61.01,61.16,64000.0,34.3775,34.4846,34.3775,34.462,64000.0
2005-04-01 15:50:00,61.15,61.21,61.08,61.15,94300.0,34.4564,34.4902,34.4169,34.4564,94300.0
2005-04-04 09:30:00,61.66,61.66,60.95,61.41,110200.0,34.7438,34.7438,34.3437,34.6029,110200.0
2005-04-04 09:40:00,61.41,61.55,61.4,61.55,199300.0,34.6029,34.6818,34.5973,34.6818,199300.0
2005-04-04 09:50:00,61.56,61.66,61.5,61.65,72500.0,34.6874,34.7438,34.6536,34.7381,72500.0
2005-04-04 10:00:00,61.64,61.71,61.57,61.59,111700.0,34.7325,34.7719,34.693,34.7043,111700.0
2005-04-04 10:10:00,61.59,61.62,61.57,61.58,67300.0,34.7043,34.7212,34.693,34.6987,67300.0
2005-04-04 10:20:00,61.57,61.59,61.49,61.54,117800.0,34.693,34.7043,34.648,34.6761,117800.0
2005-04-04 10:30:00,61.53,61.61,61.53,61.6,142100.0,34.6705,34.7156,34.6705,34.7099,142100.0
2005-04-04 10:40:00,61.6,61.65,61.6,61.62,64500.0,34.7099,34.7381,34.7099,34.7212,64500.0
2005-04-04 10:50:00,61.63,61.74,61.61,61.72,64700.0,34.7268,34.7888,34.7156,34.7776,64700.0
2005-04-04 11:00:00,61.7,61.79,61.57,61.6,72100.0,34.7663,34.817,34.693,34.7099,72100.0
2005-04-04 11:10:00,61.59,61.61,61.44,61.51,41100.0,34.7043,34.7156,34.6198,34.6592,41100.0
2005-04-04 11:20:00,61.49,61.64,61.49,61.6,43500.0,34.648,34.7325,34.648,34.7099,43500.0
2005-04-04 11:30:00,61.59,61.6,61.53,61.58,67500.0,34.7043,34.7099,34.6705,34.6987,67500.0
2005-04-04 11:40:00,61.58,61.64,61.58,61.61,125800.0,34.6987,34.7325,34.6987,34.7156,125800.0
2005-04-04 11:50:00,61.61,61.63,61.51,61.63,106200.0,34.7156,34.7268,34.6592,34.7268,106200.0
2005-04-04 12:00:00,61.62,61.67,61.6,61.62,41000.0,34.7212,34.7494,34.7099,34.7212,41000.0
2005-04-04 12:10:00,61.63,61.65,61.6,61.6,97000.0,34.7268,34.7381,34.7099,34.7099,97000.0
2005-04-04 12:20:00,61.59,61.6,61.56,61.6,34200.0,34.7043,34.7099,34.6874,34.7099,34200.0
2005-04-04 12:30:00,61.59,61.73,61.59,61.69,94100.0,34.7043,34.7832,34.7043,34.7607,94100.0
2005-04-04 12:40:00,61.69,61.89,61.68,61.84,77300.0,34.7607,34.8734,34.755,34.8452,77300.0
2005-04-04 12:50:00,61.84,61.85,61.76,61.8,18300.0,34.8452,34.8508,34.8001,34.8226,18300.0
2005-04-04 13:00:00,61.8,61.81,61.7,61.7,28800.0,34.8226,34.8283,34.7663,34.7663,28800.0
2005-04-04 13:10:00,61.7,61.75,61.65,61.65,33800.0,34.7663,34.7945,34.7381,34.7381,33800.0
2005-04-04 13:20:00,61.65,61.78,61.65,61.78,85400.0,34.7381,34.8114,34.7381,34.8114,85400.0
2005-04-04 13:30:00,61.78,61.85,61.77,61.79,107200.0,34.8114,34.8508,34.8057,34.817,107200.0
2005-04-04 13:40:00,61.77,61.9,61.77,61.84,57900.0,34.8057,34.879,34.8057,34.8452,57900.0
2005-04-04 13:50:00,61.84,61.99,61.84,61.97,69000.0,34.8452,34.9297,34.8452,34.9184,69000.0
2005-04-04 14:00:00,61.95,61.99,61.92,61.94,91700.0,34.9072,34.9297,34.8903,34.9015,91700.0
2005-04-04 14:10:00,61.93,62.0,61.93,61.98,265800.0,34.8959,34.9353,34.8959,34.9241,265800.0
2005-04-04 14:20:00,61.96,62.0,61.92,61.95,277700.0,34.9128,34.9353,34.8903,34.9072,277700.0
2005-04-04 14:30:00,61.95,61.99,61.8,61.8,42100.0,34.9072,34.9297,34.8226,34.8226,42100.0
2005-04-04 14:40:00,61.78,61.84,61.77,61.77,352600.0,34.8114,34.8452,34.8057,34.8057,352600.0
2005-04-04 14:50:00,61.77,61.86,61.76,61.8,62100.0,34.8057,34.8564,34.8001,34.8226,62100.0
2005-04-04 15:00:00,61.78,61.81,61.66,61.69,67600.0,34.8114,34.8283,34.7438,34.7607,67600.0
2005-04-04 15:10:00,61.68,61.7,61.61,61.64,55800.0,34.755,34.7663,34.7156,34.7325,55800.0
2005-04-04 15:20:00,61.64,61.66,61.58,61.63,58900.0,34.7325,34.7438,34.6987,34.7268,58900.0
2005-04-04 15:30:00,61.63,61.74,61.61,61.74,81400.0,34.7268,34.7888,34.7156,34.7888,81400.0
2005-04-04 15:40:00,61.75,61.78,61.51,61.52,80800.0,34.7945,34.8114,34.6592,34.6649,80800.0
2005-04-04 15:50:00,61.51,61.67,61.49,61.66,136400.0,34.6592,34.7494,34.648,34.7438,136400.0
2005-04-05 09:30:00,61.35,61.49,61.3,61.4,108500.0,34.5691,34.648,34.5409,34.5973,108500.0
2005-04-05 09:40:00,61.4,61.8,61.39,61.8,98200.0,34.5973,34.8226,34.5916,34.8226,98200.0
2005-04-05 09:50:00,61.79,61.85,61.72,61.79,32300.0,34.817,34.8508,34.7776,34.817,32300.0
2005-04-05 10:00:00,61.78,61.95,61.7,61.76,87000.0,34.8114,34.9072,34.7663,34.8001,87000.0
2005-04-05 10:10:00,61.76,61.83,61.71,61.73,40700.0,34.8001,34.8395,34.7719,34.7832,40700.0
2005-04-05 10:20:00,61.7,61.84,61.69,61.75,50500.0,34.7663,34.8452,34.7607,34.7945,50500.0
2005-04-05 10:30:00,61.76,62.02,61.75,61.99,85000.0,34.8001,34.9466,34.7945,34.9297,85000.0
2005-04-05 10:40:00,61.99,62.09,61.89,61.97,40800.0,34.9297,34.986,34.8734,34.9184,40800.0
2005-04-05 10:50:00,61.97,62.14,61.97,62.12,49700.0,34.9184,35.0142,34.9184,35.003,49700.0
2005-04-05 11:00:00,62.13,62.15,62.0,62.1,51900.0,35.0086,35.0199,34.9353,34.9917,51900.0
2005-04-05 11:10:00,62.1,62.25,62.1,62.24,59600.0,34.9917,35.0762,34.9917,35.0706,59600.0
2005-04-05 11:20:00,62.23,62.25,62.21,62.25,45900.0,35.0649,35.0762,35.0537,35.0762,45900.0
2005-04-05 11:30:00,62.25,62.48,62.24,62.37,128300.0,35.0762,35.2058,35.0706,35.1438,128300.0
2005-04-05 11:40:00,62.37,62.43,62.25,62.38,74900.0,35.1438,35.1776,35.0762,35.1495,74900.0
2005-04-05 11:50:00,62.38,62.51,62.37,62.44,138600.0,35.1495,35.2227,35.1438,35.1833,138600.0
2005-04-05 12:00:00,62.46,62.5,62.37,62.5,79300.0,35.1945,35.2171,35.1438,35.2171,79300.0
2005-04-05 12:10:00,62.51,62.51,62.39,62.46,60100.0,35.2227,35.2227,35.1551,35.1945,60100.0
2005-04-05 12:20:00,62.47,62.57,62.46,62.54,92300.0,35.2002,35.2565,35.1945,35.2396,92300.0
2005-04-05 12:30:00,62.54,62.54,62.39,62.44,66200.0,35.2396,35.2396,35.1551,35.1833,66200.0
2005-04-05 12:40:00,62.45,62.45,62.27,62.27,59100.0,35.1889,35.1889,35.0875,35.0875,59100.0
2005-04-05 12:50:00,62.28,62.36,62.28,62.31,41400.0,35.0931,35.1382,35.0931,35.11,41400.0
2005-04-05 13:00:00,62.31,62.37,62.29,62.37,55200.0,35.11,35.1438,35.0987,35.1438,55200.0
2005-04-05 13:10:00,62.37,62.5,62.35,62.46,52800.0,35.1438,35.2171,35.1326,35.1945,52800.0
2005-04-05 13:20:00,62.46,62.46,62.35,62.41,21800.0,35.1945,35.1945,35.1326,35.1664,21800.0
2005-04-05 13:30:00,62.42,62.44,62.33,62.4,21400.0,35.172,35.1833,35.1213,35.1607,21400.0
2005-04-05 13:40:00,62.41,62.41,62.32,62.39,16200.0,35.1664,35.1664,35.1156,35.1551,16200.0
2005-04-05 13:50:00,62.39,62.51,62.33,62.47,63200.0,35.1551,35.2227,35.1213,35.2002,63200.0
2005-04-05 14:00:00,62.45,62.46,62.33,62.37,41200.0,35.1889,35.1945,35.1213,35.1438,41200.0
2005-04-05 14:10:00,62.37,62.46,62.24,62.28,61600.0,35.1438,35.1945,35.0706,35.0931,61600.0
2005-04-05 14:20:00,62.27,62.39,62.27,62.38,107700.0,35.0875,35.1551,35.0875,35.1495,107700.0
2005-04-05 14:30:00,62.38,62.51,62.38,62.51,102900.0,35.1495,35.2227,35.1495,35.2227,102900.0
2005-04-05 14:40:00,62.53,62.6,62.37,62.38,61300.0,35.234,35.2734,35.1438,35.1495,61300.0
2005-04-05 14:50:00,62.38,62.46,62.31,62.32,37200.0,35.1495,35.1945,35.11,35.1156,37200.0
2005-04-05 15:00:00,62.32,62.38,62.31,62.35,50100.0,35.1156,35.1495,35.11,35.1326,50100.0
2005-04-05 15:10:00,62.35,62.42,62.34,62.4,32600.0,35.1326,35.172,35.1269,35.1607,32600.0
2005-04-05 15:20:00,62.4,62.5,62.4,62.43,46500.0,35.1607,35.2171,35.1607,35.1776,46500.0
2005-04-05 15:30:00,62.43,62.46,62.41,62.45,39100.0,35.1776,35.1945,35.1664,35.1889,39100.0
2005-04-05 15:40:00,62.45,62.46,62.35,62.43,57200.0,35.1889,35.1945,35.1326,35.1776,57200.0
2005-04-05 15:50:00,62.42,62.49,62.41,62.48,137700.0,35.172,35.2114,35.1664,35.2058,137700.0
2005-04-06 09:30:00,62.5,62.6,62.4,62.49,148100.0,35.2171,35.2734,35.1607,35.2114,148100.0
2005-04-06 09:40:00,62.5,62.55,62.34,62.34,65500.0,35.2171,35.2452,35.1269,35.1269,65500.0
2005-04-06 09:50:00,62.34,62.47,62.34,62.42,53900.0,35.1269,35.2002,35.1269,35.172,53900.0
2005-04-06 10:00:00,62.41,62.6,62.41,62.52,99200.0,35.1664,35.2734,35.1664,35.2283,99200.0
2005-04-06 10:10:00,62.48,62.53,62.38,62.47,58600.0,35.2058,35.234,35.1495,35.2002,58600.0
2005-04-06 10:20:00,62.47,62.48,62.41,62.41,21300.0,35.2002,35.2058,35.1664,35.1664,21300.0
2005-04-06 10:30:00,62.41,62.56,62.34,62.51,301000.0,35.1664,35.2509,35.1269,35.2227,301000.0
2005-04-06 10:40:00,62.52,62.57,62.5,62.55,37800.0,35.2283,35.2565,35.2171,35.2452,37800.0
2005-04-06 10:50:00,62.55,62.6,62.55,62.58,71700.0,35.2452,35.2734,35.2452,35.2621,71700.0
2005-04-06 11:00:00,62.56,62.6,62.56,62.56,24500.0,35.2509,35.2734,35.2509,35.2509,24500.0
2005-04-06 11:10:00,62.57,62.6,62.51,62.51,111900.0,35.2565,35.2734,35.2227,35.2227,111900.0
2005-04-06 11:20:00,62.49,62.65,62.49,62.57,133800.0,35.2114,35.3016,35.2114,35.2565,133800.0
2005-04-06 11:30:00,62.57,62.65,62.55,62.63,44300.0,35.2565,35.3016,35.2452,35.2903,44300.0
2005-04-06 11:40:00,62.61,62.61,62.56,62.59,20000.0,35.2791,35.2791,35.2509,35.2678,20000.0
2005-04-06 11:50:00,62.57,62.61,62.56,62.61,69500.0,35.2565,35.2791,35.2509,35.2791,69500.0
2005-04-06 12:00:00,62.58,62.6,62.55,62.6,57700.0,35.2621,35.2734,35.2452,35.2734,57700.0
2005-04-06 12:10:00,62.59,62.62,62.55,62.55,45600.0,35.2678,35.2847,35.2452,35.2452,45600.0
2005-04-06 12:20:00,62.53,62.65,62.53,62.61,20900.0,35.234,35.3016,35.234,35.2791,20900.0
2005-04-06 12:30:00,62.59,62.65,62.57,62.62,28500.0,35.2678,35.3016,35.2565,35.2847,28500.0
2005-04-06 12:40:00,62.62,62.65,62.52,62.61,29500.0,35.2847,35.3016,35.2283,35.2791,29500.0
2005-04-06 12:50:00,62.61,62.65,62.6,62.62,24800.0,35.2791,35.3016,35.2734,35.2847,24800.0
2005-04-06 13:00:00,62.61,62.76,62.6,62.76,38200.0,35.2791,35.3636,35.2734,35.3636,38200.0
2005-04-06 13:10:00,62.75,62.83,62.75,62.77,38900.0,35.3579,35.403,35.3579,35.3692,38900.0
2005-04-06 13:20:00,62.78,62.84,62.77,62.8,24800.0,35.3748,35.4087,35.3692,35.3861,24800.0
2005-04-06 13:30:00,62.78,62.83,62.76,62.78,27600.0,35.3748,35.403,35.3636,35.3748,27600.0
2005-04-06 13:40:00,62.77,62.81,62.72,62.74,25100.0,35.3692,35.3917,35.341,35.3523,25100.0
2005-04-06 13:50:00,62.73,62.73,62.61,62.69,26800.0,35.3467,35.3467,35.2791,35.3241,26800.0
2005-04-06 14:00:00,62.7,62.84,62.66,62.81,39900.0,35.3298,35.4087,35.3072,35.3917,39900.0
2005-04-06 14:10:00,62.81,62.82,62.75,62.8,55200.0,35.3917,35.3974,35.3579,35.3861,55200.0
2005-04-06 14:20:00,62.8,62.98,62.8,62.96,65800.0,35.3861,35.4875,35.3861,35.4763,65800.0
2005-04-06 14:30:00,62.95,62.96,62.8,62.85,42300.0,35.4706,35.4763,35.3861,35.4143,42300.0
2005-04-06 14:40:00,62.86,62.86,62.72,62.73,21300.0,35.4199,35.4199,35.341,35.3467,21300.0
2005-04-06 14:50:00,62.73,62.75,62.61,62.63,23700.0,35.3467,35.3579,35.2791,35.2903,23700.0
2005-04-06 15:00:00,62.61,62.65,62.56,62.65,45900.0,35.2791,35.3016,35.2509,35.3016,45900.0
2005-04-06 15:10:00,62.63,62.65,62.43,62.46,170600.0,35.2903,35.3016,35.1776,35.1945,170600.0
2005-04-06 15:20:00,62.47,62.47,62.18,62.2,78400.0,35.2002,35.2002,35.0368,35.048,78400.0
2005-04-06 15:30:00,62.2,62.25,62.12,62.21,71700.0,35.048,35.0762,35.003,35.0537,71700.0
2005-04-06 15:40:00,62.23,62.23,62.12,62.12,70700.0,35.0649,35.0649,35.003,35.003,70700.0
2005-04-06 15:50:00,62.13,62.14,62.07,62.1,130700.0,35.0086,35.0142,34.9748,34.9917,130700.0
2005-04-07 09:30:00,62.03,62.05,61.85,61.99,82300.0,34.9522,34.9635,34.8508,34.9297,82300.0
2005-04-07 09:40:00,62.01,62.06,61.9,62.0,54700.0,34.941,34.9691,34.879,34.9353,54700.0
2005-04-07 09:50:00,62.0,62.01,61.86,61.92,36700.0,34.9353,34.941,34.8564,34.8903,36700.0
2005-04-07 10:00:00,61.8,62.02,61.8,61.83,46600.0,34.8226,34.9466,34.8226,34.8395,46600.0
2005-04-07 10:10:00,61.83,61.92,61.82,61.9,38900.0,34.8395,34.8903,34.8339,34.879,38900.0
2005-04-07 10:20:00,61.9,61.9,61.84,61.88,32800.0,34.879,34.879,34.8452,34.8677,32800.0
2005-04-07 10:30:00,61.88,61.97,61.86,61.9,54200.0,34.8677,34.9184,34.8564,34.879,54200.0
2005-04-07 10:40:00,61.9,61.95,61.85,61.88,61900.0,34.879,34.9072,34.8508,34.8677,61900.0
2005-04-07 10:50:00,61.87,61.9,61.77,61.79,25800.0,34.8621,34.879,34.8057,34.817,25800.0
2005-04-07 11:00:00,61.78,61.78,61.67,61.71,90500.0,34.8114,34.8114,34.7494,34.7719,90500.0
2005-04-07 11:10:00,61.71,61.72,61.58,61.59,66400.0,34.7719,34.7776,34.6987,34.7043,66400.0
2005-04-07 11:20:00,61.59,61.59,61.47,61.48,108400.0,34.7043,34.7043,34.6367,34.6423,108400.0
2005-04-07 11:30:00,61.48,61.49,61.33,61.46,103300.0,34.6423,34.648,34.5578,34.6311,103300.0
2005-04-07 11:40:00,61.46,61.46,61.23,61.24,126600.0,34.6311,34.6311,34.5015,34.5071,126600.0
2005-04-07 11:50:00,61.25,61.32,61.24,61.26,62700.0,34.5127,34.5522,34.5071,34.5184,62700.0
2005-04-07 12:00:00,61.27,61.5,61.25,61.49,46700.0,34.524,34.6536,34.5127,34.648,46700.0
2005-04-07 12:10:00,61.49,61.5,61.46,61.49,39600.0,34.648,34.6536,34.6311,34.648,39600.0
2005-04-07 12:20:00,61.49,61.49,61.3,61.31,75300.0,34.648,34.648,34.5409,34.5465,75300.0
2005-04-07 12:30:00,61.31,61.35,61.05,61.22,152800.0,34.5465,34.5691,34.4,34.4958,152800.0
2005-04-07 12:40:00,61.25,61.27,61.19,61.24,57500.0,34.5127,34.524,34.4789,34.5071,57500.0
2005-04-07 12:50:00,61.23,61.26,61.21,61.24,26600.0,34.5015,34.5184,34.4902,34.5071,26600.0
2005-04-07 13:00:00,61.19,61.32,61.19,61.3,29900.0,34.4789,34.5522,34.4789,34.5409,29900.0
2005-04-07 13:10:00,61.31,61.51,61.31,61.5,48000.0,34.5465,34.6592,34.5465,34.6536,48000.0
2005-04-07 13:20:00,61.52,61.57,61.37,61.43,39700.0,34.6649,34.693,34.5803,34.6142,39700.0
2005-04-07 13:30:00,61.44,61.51,61.3,61.36,25900.0,34.6198,34.6592,34.5409,34.5747,25900.0
2005-04-07 13:40:00,61.36,61.48,61.31,61.47,27900.0,34.5747,34.6423,34.5465,34.6367,27900.0
2005-04-07 13:50:00,61.47,61.5,61.36,61.48,41000.0,34.6367,34.6536,34.5747,34.6423,41000.0
2005-04-07 14:00:00,61.49,61.55,61.47,61.53,65700.0,34.648,34.6818,34.6367,34.6705,65700.0
2005-04-07 14:10:00,61.53,61.54,61.47,61.51,56600.0,34.6705,34.6761,34.6367,34.6592,56600.0
2005-04-07 14:20:00,61.51,61.55,61.5,61.53,67900.0,34.6592,34.6818,34.6536,34.6705,67900.0
2005-04-07 14:30:00,61.54,61.65,61.53,61.63,54700.0,34.6761,34.7381,34.6705,34.7268,54700.0
2005-04-07 14:40:00,61.63,61.7,61.6,61.6,92800.0,34.7268,34.7663,34.7099,34.7099,92800.0
2005-04-07 14:50:00,61.6,61.67,61.6,61.65,55300.0,34.7099,34.7494,34.7099,34.7381,55300.0
2005-04-07 15:00:00,61.63,61.68,61.58,61.58,50800.0,34.7268,34.755,34.6987,34.6987,50800.0
2005-04-07 15:10:00,61.58,61.65,61.58,61.63,44400.0,34.6987,34.7381,34.6987,34.7268,44400.0
2005-04-07 15:20:00,61.63,61.68,61.62,61.67,77100.0,34.7268,34.755,34.7212,34.7494,77100.0
2005-04-07 15:30:00,61.67,61.69,61.63,61.63,55500.0,34.7494,34.7607,34.7268,34.7268,55500.0
2005-04-07 15:40:00,61.63,61.63,61.54,61.54,82200.0,34.7268,34.7268,34.6761,34.6761,82200.0
2005-04-07 15:50:00,61.53,61.69,61.52,61.67,87700.0,34.6705,34.7607,34.6649,34.7494,87700.0
2005-04-08 09:30:00,61.45,61.74,61.3,61.67,81600.0,34.6254,34.7888,34.5409,34.7494,81600.0
2005-04-08 09:40:00,61.65,61.65,61.35,61.57,32900.0,34.7381,34.7381,34.5691,34.693,32900.0
2005-04-08 09:50:00,61.57,61.57,61.34,61.4,24000.0,34.693,34.693,34.5634,34.5973,24000.0
2005-04-08 10:00:00,61.4,61.41,61.25,61.36,13200.0,34.5973,34.6029,34.5127,34.5747,13200.0
2005-04-08 10:10:00,61.38,61.39,61.31,61.32,43500.0,34.586,34.5916,34.5465,34.5522,43500.0
2005-04-08 10:20:00,61.35,61.44,61.26,61.31,17600.0,34.5691,34.6198,34.5184,34.5465,17600.0
2005-04-08 10:30:00,61.26,61.34,61.21,61.26,13600.0,34.5184,34.5634,34.4902,34.5184,13600.0
2005-04-08 10:40:00,61.24,61.3,61.15,61.25,22400.0,34.5071,34.5409,34.4564,34.5127,22400.0
2005-04-08 10:50:00,61.23,61.32,61.23,61.29,9400.0,34.5015,34.5522,34.5015,34.5353,9400.0
2005-04-08 11:00:00,61.29,61.29,61.13,61.17,29400.0,34.5353,34.5353,34.4451,34.4677,29400.0
2005-04-08 11:10:00,61.19,61.24,61.15,61.17,26300.0,34.4789,34.5071,34.4564,34.4677,26300.0
2005-04-08 11:20:00,61.17,61.21,61.11,61.14,79700.0,34.4677,34.4902,34.4338,34.4507,79700.0
2005-04-08 11:30:00,61.14,61.24,61.11,61.21,22600.0,34.4507,34.5071,34.4338,34.4902,22600.0
2005-04-08 11:40:00,61.21,61.22,61.0,61.05,30500.0,34.4902,34.4958,34.3719,34.4,30500.0
2005-04-08 11:50:00,61.06,61.21,61.06,61.21,15500.0,34.4057,34.4902,34.4057,34.4902,15500.0
2005-04-08 12:00:00,61.21,61.34,61.21,61.34,23200.0,34.4902,34.5634,34.4902,34.5634,23200.0
2005-04-08 12:10:00,61.33,61.33,61.2,61.3,29200.0,34.5578,34.5578,34.4846,34.5409,29200.0
2005-04-08 12:20:00,61.3,61.45,61.29,61.44,22500.0,34.5409,34.6254,34.5353,34.6198,22500.0
2005-04-08 12:30:00,61.44,61.52,61.43,61.52,20700.0,34.6198,34.6649,34.6142,34.6649,20700.0
2005-04-08 12:40:00,61.52,61.61,61.51,61.53,27500.0,34.6649,34.7156,34.6592,34.6705,27500.0
2005-04-08 12:50:00,61.5,61.52,61.45,61.5,13800.0,34.6536,34.6649,34.6254,34.6536,13800.0
2005-04-08 13:00:00,61.5,61.52,61.48,61.49,21800.0,34.6536,34.6649,34.6423,34.648,21800.0
2005-04-08 13:10:00,61.49,61.5,61.37,61.37,19200.0,34.648,34.6536,34.5803,34.5803,19200.0
2005-04-08 13:20:00,61.38,61.52,61.38,61.45,31900.0,34.586,34.6649,34.586,34.6254,31900.0
2005-04-08 13:30:00,61.44,61.5,61.41,61.5,29600.0,34.6198,34.6536,34.6029,34.6536,29600.0
2005-04-08 13:40:00,61.54,61.62,61.52,61.58,16700.0,34.6761,34.7212,34.6649,34.6987,16700.0
2005-04-08 13:50:00,61.57,61.68,61.57,61.68,18700.0,34.693,34.755,34.693,34.755,18700.0
2005-04-08 14:00:00,61.68,61.68,61.5,61.56,28300.0,34.755,34.755,34.6536,34.6874,28300.0
2005-04-08 14:10:00,61.58,61.66,61.55,61.59,24400.0,34.6987,34.7438,34.6818,34.7043,24400.0
2005-04-08 14:20:00,61.58,61.63,61.55,61.63,17800.0,34.6987,34.7268,34.6818,34.7268,17800.0
2005-04-08 14:30:00,61.62,61.68,61.54,61.59,27400.0,34.7212,34.755,34.6761,34.7043,27400.0
2005-04-08 14:40:00,61.59,61.63,61.55,61.63,19500.0,34.7043,34.7268,34.6818,34.7268,19500.0
2005-04-08 14:50:00,61.62,61.64,61.54,61.58,12100.0,34.7212,34.7325,34.6761,34.6987,12100.0
2005-04-08 15:00:00,61.57,61.61,61.53,61.6,16100.0,34.693,34.7156,34.6705,34.7099,16100.0
2005-04-08 15:10:00,61.5,61.61,61.4,61.41,32700.0,34.6536,34.7156,34.5973,34.6029,32700.0
2005-04-08 15:20:00,61.4,61.5,61.39,61.45,19500.0,34.5973,34.6536,34.5916,34.6254,19500.0
2005-04-08 15:30:00,61.44,61.44,61.35,61.41,57400.0,34.6198,34.6198,34.5691,34.6029,57400.0
2005-04-08 15:40:00,61.42,61.46,61.36,61.45,26500.0,34.6085,34.6311,34.5747,34.6254,26500.0
2005-04-08 15:50:00,61.45,61.48,61.32,61.32,41600.0,34.6254,34.6423,34.5522,34.5522,41600.0
2005-04-11 09:30:00,61.15,61.4,61.05,61.29,65100.0,34.4564,34.5973,34.4,34.5353,65100.0
2005-04-11 09:40:00,61.26,61.37,61.1,61.36,47500.0,34.5184,34.5803,34.4282,34.5747,47500.0
2005-04-11 09:50:00,61.35,61.63,61.35,61.45,35200.0,34.5691,34.7268,34.5691,34.6254,35200.0
2005-04-11 10:00:00,61.42,61.58,61.36,61.57,31800.0,34.6085,34.6987,34.5747,34.693,31800.0
2005-04-11 10:10:00,61.57,61.6,61.31,61.36,16400.0,34.693,34.7099,34.5465,34.5747,16400.0
2005-04-11 10:20:00,61.35,61.43,61.34,61.4,31500.0,34.5691,34.6142,34.5634,34.5973,31500.0
2005-04-11 10:30:00,61.41,61.45,61.35,61.45,64400.0,34.6029,34.6254,34.5691,34.6254,64400.0
2005-04-11 10:40:00,61.42,61.44,61.35,61.4,15400.0,34.6085,34.6198,34.5691,34.5973,15400.0
2005-04-11 10:50:00,61.4,61.43,61.4,61.41,14500.0,34.5973,34.6142,34.5973,34.6029,14500.0
2005-04-11 11:00:00,61.42,61.58,61.42,61.53,33900.0,34.6085,34.6987,34.6085,34.6705,33900.0
2005-04-11 11:10:00,61.53,61.53,61.43,61.45,12900.0,34.6705,34.6705,34.6142,34.6254,12900.0
2005-04-11 11:20:00,61.45,61.64,61.45,61.64,24700.0,34.6254,34.7325,34.6254,34.7325,24700.0
2005-04-11 11:30:00,61.63,61.75,61.49,61.75,61700.0,34.7268,34.7945,34.648,34.7945,61700.0
2005-04-11 11:40:00,61.72,61.73,61.55,61.65,18900.0,34.7776,34.7832,34.6818,34.7381,18900.0
2005-04-11 11:50:00,61.66,61.67,61.57,61.57,97700.0,34.7438,34.7494,34.693,34.693,97700.0
2005-04-11 12:00:00,61.57,61.66,61.56,61.66,43900.0,34.693,34.7438,34.6874,34.7438,43900.0
2005-04-11 12:10:00,61.66,61.69,61.63,61.69,9100.0,34.7438,34.7607,34.7268,34.7607,9100.0
2005-04-11 12:20:00,61.66,61.7,61.65,61.69,12100.0,34.7438,34.7663,34.7381,34.7607,12100.0
2005-04-11 12:30:00,61.7,61.75,61.7,61.71,18600.0,34.7663,34.7945,34.7663,34.7719,18600.0
2005-04-11 12:40:00,61.71,61.84,61.71,61.75,31400.0,34.7719,34.8452,34.7719,34.7945,31400.0
2005-04-11 12:50:00,61.77,61.85,61.72,61.83,31700.0,34.8057,34.8508,34.7776,34.8395,31700.0
2005-04-11 13:00:00,61.83,61.9,61.79,61.87,102400.0,34.8395,34.879,34.817,34.8621,102400.0
2005-04-11 13:10:00,61.87,61.91,61.85,61.91,33800.0,34.8621,34.8846,34.8508,34.8846,33800.0
2005-04-11 13:20:00,61.92,61.92,61.86,61.92,16200.0,34.8903,34.8903,34.8564,34.8903,16200.0
2005-04-11 13:30:00,61.92,62.02,61.92,62.01,83000.0,34.8903,34.9466,34.8903,34.941,83000.0
2005-04-11 13:40:00,62.01,62.02,61.96,62.0,42800.0,34.941,34.9466,34.9128,34.9353,42800.0
2005-04-11 13:50:00,62.0,62.01,61.91,61.91,9700.0,34.9353,34.941,34.8846,34.8846,9700.0
2005-04-11 14:00:00,61.92,62.0,61.92,61.99,37800.0,34.8903,34.9353,34.8903,34.9297,37800.0
2005-04-11 14:10:00,61.97,62.15,61.97,62.1,97700.0,34.9184,35.0199,34.9184,34.9917,97700.0
2005-04-11 14:20:00,62.11,62.2,62.09,62.18,43700.0,34.9973,35.048,34.986,35.0368,43700.0
2005-04-11 14:30:00,62.17,62.23,62.11,62.23,34200.0,35.0311,35.0649,34.9973,35.0649,34200.0
2005-04-11 14:40:00,62.22,62.35,62.21,62.33,76700.0,35.0593,35.1326,35.0537,35.1213,76700.0
2005-04-11 14:50:00,62.33,62.35,62.22,62.22,38200.0,35.1213,35.1326,35.0593,35.0593,38200.0
2005-04-11 15:00:00,62.22,62.3,62.18,62.29,41400.0,35.0593,35.1044,35.0368,35.0987,41400.0
2005-04-11 15:10:00,62.28,62.28,62.25,62.26,19700.0,35.0931,35.0931,35.0762,35.0818,19700.0
2005-04-11 15:20:00,62.26,62.26,62.23,62.23,20300.0,35.0818,35.0818,35.0649,35.0649,20300.0
2005-04-11 15:30:00,62.23,62.23,62.13,62.2,60200.0,35.0649,35.0649,35.0086,35.048,60200.0
2005-04-11 15:40:00,62.25,62.3,62.21,62.23,94300.0,35.0762,35.1044,35.0537,35.0649,94300.0
2005-04-11 15:50:00,62.24,62.27,62.17,62.25,85000.0,35.0706,35.0875,35.0311,35.0762,85000.0
2005-04-12 09:30:00,62.05,62.09,61.9,61.92,65500.0,34.9635,34.986,34.879,34.8903,65500.0
2005-04-12 09:40:00,61.92,61.94,61.75,61.75,39500.0,34.8903,34.9015,34.7945,34.7945,39500.0
2005-04-12 09:50:00,61.7,61.9,61.65,61.83,58900.0,34.7663,34.879,34.7381,34.8395,58900.0
2005-04-12 10:00:00,61.88,62.09,61.8,61.93,45100.0,34.8677,34.986,34.8226,34.8959,45100.0
2005-04-12 10:10:00,61.95,62.1,61.94,62.08,41900.0,34.9072,34.9917,34.9015,34.9804,41900.0
2005-04-12 10:20:00,62.07,62.07,62.0,62.02,28300.0,34.9748,34.9748,34.9353,34.9466,28300.0
2005-04-12 10:30:00,62.0,62.01,61.95,61.96,72700.0,34.9353,34.941,34.9072,34.9128,72700.0
2005-04-12 10:40:00,61.96,62.0,61.73,61.73,70400.0,34.9128,34.9353,34.7832,34.7832,70400.0
2005-04-12 10:50:00,61.7,61.73,61.67,61.73,44700.0,34.7663,34.7832,34.7494,34.7832,44700.0
2005-04-12 11:00:00,61.72,61.75,61.67,61.68,25600.0,34.7776,34.7945,34.7494,34.755,25600.0
2005-04-12 11:10:00,61.67,61.67,61.46,61.46,23000.0,34.7494,34.7494,34.6311,34.6311,23000.0
2005-04-12 11:20:00,61.46,61.53,61.42,61.53,17900.0,34.6311,34.6705,34.6085,34.6705,17900.0
2005-04-12 11:30:00,61.53,61.65,61.5,61.52,18100.0,34.6705,34.7381,34.6536,34.6649,18100.0
2005-04-12 11:40:00,61.52,61.59,61.5,61.58,7600.0,34.6649,34.7043,34.6536,34.6987,7600.0
2005-04-12 11:50:00,61.59,61.64,61.59,61.61,9900.0,34.7043,34.7325,34.7043,34.7156,9900.0
2005-04-12 12:00:00,61.61,61.63,61.59,61.62,14200.0,34.7156,34.7268,34.7043,34.7212,14200.0
2005-04-12 12:10:00,61.61,61.65,61.61,61.62,9900.0,34.7156,34.7381,34.7156,34.7212,9900.0
2005-04-12 12:20:00,61.62,61.65,61.62,61.65,6700.0,34.7212,34.7381,34.7212,34.7381,6700.0
2005-04-12 12:30:00,61.65,61.68,61.62,61.62,226200.0,34.7381,34.755,34.7212,34.7212,226200.0
2005-04-12 12:40:00,61.62,61.66,61.61,61.65,17100.0,34.7212,34.7438,34.7156,34.7381,17100.0
2005-04-12 12:50:00,61.64,61.65,61.63,61.64,8800.0,34.7325,34.7381,34.7268,34.7325,8800.0
2005-04-12 13:00:00,61.63,61.63,61.4,61.4,25800.0,34.7268,34.7268,34.5973,34.5973,25800.0
2005-04-12 13:10:00,61.37,61.51,61.37,61.49,28000.0,34.5803,34.6592,34.5803,34.648,28000.0
2005-04-12 13:20:00,61.49,61.62,61.49,61.57,12700.0,34.648,34.7212,34.648,34.693,12700.0
2005-04-12 13:30:00,61.56,61.65,61.53,61.64,14800.0,34.6874,34.7381,34.6705,34.7325,14800.0
2005-04-12 13:40:00,61.65,61.66,61.5,61.54,7200.0,34.7381,34.7438,34.6536,34.6761,7200.0
2005-04-12 13:50:00,61.54,61.71,61.54,61.7,11400.0,34.6761,34.7719,34.6761,34.7663,11400.0
2005-04-12 14:00:00,61.71,61.85,61.59,61.85,42600.0,34.7719,34.8508,34.7043,34.8508,42600.0
2005-04-12 14:10:00,61.85,62.14,61.84,62.1,48600.0,34.8508,35.0142,34.8452,34.9917,48600.0
2005-04-12 14:20:00,62.1,62.33,62.07,62.22,41200.0,34.9917,35.1213,34.9748,35.0593,41200.0
2005-04-12 14:30:00,62.24,62.28,62.22,62.28,40200.0,35.0706,35.0931,35.0593,35.0931,40200.0
2005-04-12 14:40:00,62.28,62.38,62.26,62.34,53600.0,35.0931,35.1495,35.0818,35.1269,53600.0
2005-04-12 14:50:00,62.34,62.38,62.19,62.25,58300.0,35.1269,35.1495,35.0424,35.0762,58300.0
2005-04-12 15:00:00,62.25,62.64,62.25,62.5,58100.0,35.0762,35.296,35.0762,35.2171,58100.0
2005-04-12 15:10:00,62.51,62.6,62.38,62.39,193200.0,35.2227,35.2734,35.1495,35.1551,193200.0
2005-04-12 15:20:00,62.39,62.39,62.24,62.27,101500.0,35.1551,35.1551,35.0706,35.0875,101500.0
2005-04-12 15:30:00,62.28,62.29,62.15,62.15,88900.0,35.0931,35.0987,35.0199,35.0199,88900.0
2005-04-12 15:40:00,62.16,62.16,62.08,62.1,72400.0,35.0255,35.0255,34.9804,34.9917,72400.0
2005-04-12 15:50:00,62.09,62.22,62.09,62.14,73000.0,34.986,35.0593,34.986,35.0142,73000.0
2005-04-13 09:30:00,62.0,62.33,61.9,62.23,141600.0,34.9353,35.1213,34.879,35.0649,141600.0
2005-04-13 09:40:00,62.23,62.27,62.14,62.27,38500.0,35.0649,35.0875,35.0142,35.0875,38500.0
2005-04-13 09:50:00,62.26,62.31,62.2,62.21,34100.0,35.0818,35.11,35.048,35.0537,34100.0
2005-04-13 10:00:00,62.2,62.33,62.19,62.2,30300.0,35.048,35.1213,35.0424,35.048,30300.0
2005-04-13 10:10:00,62.21,62.25,62.19,62.22,175500.0,35.0537,35.0762,35.0424,35.0593,175500.0
2005-04-13 10:20:00,62.23,62.28,62.2,62.25,56400.0,35.0649,35.0931,35.048,35.0762,56400.0
2005-04-13 10:30:00,62.25,62.43,62.24,62.28,33000.0,35.0762,35.1776,35.0706,35.0931,33000.0
2005-04-13 10:40:00,62.28,62.4,62.26,62.35,35300.0,35.0931,35.1607,35.0818,35.1326,35300.0
2005-04-13 10:50:00,62.35,62.39,62.28,62.39,41400.0,35.1326,35.1551,35.0931,35.1551,41400.0
2005-04-13 11:00:00,62.39,62.4,62.22,62.25,18600.0,35.1551,35.1607,35.0593,35.0762,18600.0
2005-04-13 11:10:00,62.25,62.38,62.24,62.24,19800.0,35.0762,35.1495,35.0706,35.0706,19800.0
2005-04-13 11:20:00,62.25,62.25,62.09,62.22,30600.0,35.0762,35.0762,34.986,35.0593,30600.0
2005-04-13 11:30:00,62.23,62.42,62.2,62.34,27500.0,35.0649,35.172,35.048,35.1269,27500.0
2005-04-13 11:40:00,62.32,62.48,62.3,62.4,32500.0,35.1156,35.2058,35.1044,35.1607,32500.0
2005-04-13 11:50:00,62.37,62.37,62.3,62.33,18100.0,35.1438,35.1438,35.1044,35.1213,18100.0
2005-04-13 12:00:00,62.34,62.35,62.16,62.22,27300.0,35.1269,35.1326,35.0255,35.0593,27300.0
2005-04-13 12:10:00,62.22,62.31,62.2,62.23,21600.0,35.0593,35.11,35.048,35.0649,21600.0
2005-04-13 12:20:00,62.24,62.32,62.23,62.28,9000.0,35.0706,35.1156,35.0649,35.0931,9000.0
2005-04-13 12:30:00,62.29,62.33,62.23,62.25,23600.0,35.0987,35.1213,35.0649,35.0762,23600.0
2005-04-13 12:40:00,62.24,62.26,62.19,62.24,17900.0,35.0706,35.0818,35.0424,35.0706,17900.0
2005-04-13 12:50:00,62.25,62.4,62.25,62.32,18600.0,35.0762,35.1607,35.0762,35.1156,18600.0
2005-04-13 13:00:00,62.33,62.35,62.25,62.25,11600.0,35.1213,35.1326,35.0762,35.0762,11600.0
2005-04-13 13:10:00,62.25,62.28,62.22,62.27,16100.0,35.0762,35.0931,35.0593,35.0875,16100.0
2005-04-13 13:20:00,62.29,62.29,62.12,62.17,23800.0,35.0987,35.0987,35.003,35.0311,23800.0
2005-04-13 13:30:00,62.17,62.2,62.06,62.12,25300.0,35.0311,35.048,34.9691,35.003,25300.0
2005-04-13 13:40:00,62.12,62.16,61.9,61.94,31500.0,35.003,35.0255,34.879,34.9015,31500.0
2005-04-13 13:50:00,61.96,61.96,61.86,61.94,71900.0,34.9128,34.9128,34.8564,34.9015,71900.0
2005-04-13 14:00:00,61.94,62.03,61.94,62.0,31200.0,34.9015,34.9522,34.9015,34.9353,31200.0
2005-04-13 14:10:00,62.0,62.07,62.0,62.07,57700.0,34.9353,34.9748,34.9353,34.9748,57700.0
2005-04-13 14:20:00,62.07,62.16,62.03,62.05,38200.0,34.9748,35.0255,34.9522,34.9635,38200.0
2005-04-13 14:30:00,62.08,62.09,61.96,62.01,26400.0,34.9804,34.986,34.9128,34.941,26400.0
2005-04-13 14:40:00,61.98,62.0,61.88,61.88,22300.0,34.9241,34.9353,34.8677,34.8677,22300.0
2005-04-13 14:50:00,61.88,61.96,61.86,61.95,19800.0,34.8677,34.9128,34.8564,34.9072,19800.0
2005-04-13 15:00:00,61.96,61.96,61.83,61.83,33800.0,34.9128,34.9128,34.8395,34.8395,33800.0
2005-04-13 15:10:00,61.84,61.87,61.78,61.82,20200.0,34.8452,34.8621,34.8114,34.8339,20200.0
2005-04-13 15:20:00,61.83,61.92,61.81,61.83,24300.0,34.8395,34.8903,34.8283,34.8395,24300.0
2005-04-13 15:30:00,61.83,61.83,61.73,61.74,34000.0,34.8395,34.8395,34.7832,34.7888,34000.0
2005-04-13 15:40:00,61.75,61.88,61.74,61.84,47300.0,34.7945,34.8677,34.7888,34.8452,47300.0
2005-04-13 15:50:00,61.84,61.91,61.8,61.91,72900.0,34.8452,34.8846,34.8226,34.8846,72900.0
2005-04-14 09:30:00,61.9,61.95,61.76,61.83,112700.0,34.879,34.9072,34.8001,34.8395,112700.0
2005-04-14 09:40:00,61.83,62.18,61.82,62.01,72600.0,34.8395,35.0368,34.8339,34.941,72600.0
2005-04-14 09:50:00,62.0,62.0,61.84,61.87,83100.0,34.9353,34.9353,34.8452,34.8621,83100.0
2005-04-14 10:00:00,61.85,61.93,61.79,61.8,87600.0,34.8508,34.8959,34.817,34.8226,87600.0
2005-04-14 10:10:00,61.8,61.89,61.71,61.86,42800.0,34.8226,34.8734,34.7719,34.8564,42800.0
2005-04-14 10:20:00,61.86,61.88,61.66,61.69,41600.0,34.8564,34.8677,34.7438,34.7607,41600.0
2005-04-14 10:30:00,61.7,61.7,61.5,61.5,41700.0,34.7663,34.7663,34.6536,34.6536,41700.0
2005-04-14 10:40:00,61.5,61.73,61.48,61.72,28200.0,34.6536,34.7832,34.6423,34.7776,28200.0
2005-04-14 10:50:00,61.72,61.82,61.71,61.78,65500.0,34.7776,34.8339,34.7719,34.8114,65500.0
2005-04-14 11:00:00,61.75,61.85,61.67,61.85,47900.0,34.7945,34.8508,34.7494,34.8508,47900.0
2005-04-14 11:10:00,61.85,61.85,61.64,61.68,34000.0,34.8508,34.8508,34.7325,34.755,34000.0
2005-04-14 11:20:00,61.68,61.71,61.65,61.7,29800.0,34.755,34.7719,34.7381,34.7663,29800.0
2005-04-14 11:30:00,61.7,61.77,61.63,61.74,19000.0,34.7663,34.8057,34.7268,34.7888,19000.0
2005-04-14 11:40:00,61.74,61.74,61.6,61.62,25900.0,34.7888,34.7888,34.7099,34.7212,25900.0
2005-04-14 11:50:00,61.62,61.65,61.6,61.6,39500.0,34.7212,34.7381,34.7099,34.7099,39500.0
2005-04-14 12:00:00,61.61,61.67,61.59,61.66,21500.0,34.7156,34.7494,34.7043,34.7438,21500.0
2005-04-14 12:10:00,61.67,61.69,61.66,61.66,13000.0,34.7494,34.7607,34.7438,34.7438,13000.0
2005-04-14 12:20:00,61.67,61.72,61.65,61.72,27700.0,34.7494,34.7776,34.7381,34.7776,27700.0
2005-04-14 12:30:00,61.72,61.78,61.69,61.72,70400.0,34.7776,34.8114,34.7607,34.7776,70400.0
2005-04-14 12:40:00,61.72,61.73,61.65,61.73,22900.0,34.7776,34.7832,34.7381,34.7832,22900.0
2005-04-14 12:50:00,61.72,61.72,61.7,61.71,26600.0,34.7776,34.7776,34.7663,34.7719,26600.0
2005-04-14 13:00:00,61.71,61.72,61.57,61.62,29500.0,34.7719,34.7776,34.693,34.7212,29500.0
2005-04-14 13:10:00,61.61,61.61,61.51,61.55,29100.0,34.7156,34.7156,34.6592,34.6818,29100.0
2005-04-14 13:20:00,61.56,61.63,61.53,61.53,37900.0,34.6874,34.7268,34.6705,34.6705,37900.0
2005-04-14 13:30:00,61.51,61.55,61.35,61.45,69600.0,34.6592,34.6818,34.5691,34.6254,69600.0
2005-04-14 13:40:00,61.45,61.45,61.32,61.33,31000.0,34.6254,34.6254,34.5522,34.5578,31000.0
2005-04-14 13:50:00,61.35,61.35,61.28,61.34,39100.0,34.5691,34.5691,34.5296,34.5634,39100.0
2005-04-14 14:00:00,61.35,61.42,61.33,61.35,198500.0,34.5691,34.6085,34.5578,34.5691,198500.0
2005-04-14 14:10:00,61.34,61.43,61.3,61.41,33900.0,34.5634,34.6142,34.5409,34.6029,33900.0
2005-04-14 14:20:00,61.4,61.4,61.26,61.34,24800.0,34.5973,34.5973,34.5184,34.5634,24800.0
2005-04-14 14:30:00,61.34,61.37,61.22,61.28,52100.0,34.5634,34.5803,34.4958,34.5296,52100.0
2005-04-14 14:40:00,61.29,61.3,61.22,61.27,62100.0,34.5353,34.5409,34.4958,34.524,62100.0
2005-04-14 14:50:00,61.27,61.39,61.24,61.32,61700.0,34.524,34.5916,34.5071,34.5522,61700.0
2005-04-14 15:00:00,61.32,61.32,61.17,61.17,54100.0,34.5522,34.5522,34.4677,34.4677,54100.0
2005-04-14 15:10:00,61.17,61.2,61.13,61.14,77100.0,34.4677,34.4846,34.4451,34.4507,77100.0
2005-04-14 15:20:00,61.13,61.15,61.05,61.07,51900.0,34.4451,34.4564,34.4,34.4113,51900.0
2005-04-14 15:30:00,61.07,61.1,61.0,61.0,49300.0,34.4113,34.4282,34.3719,34.3719,49300.0
2005-04-14 15:40:00,61.0,61.0,60.8,60.8,128300.0,34.3719,34.3719,34.2592,34.2592,128300.0
2005-04-14 15:50:00,60.81,60.96,60.8,60.95,112700.0,34.2648,34.3493,34.2592,34.3437,112700.0
2005-04-15 09:30:00,60.62,60.63,60.29,60.29,117400.0,34.1577,34.1634,33.9718,33.9718,117400.0
2005-04-15 09:40:00,60.3,60.3,60.08,60.29,56700.0,33.9774,33.9774,33.8535,33.9718,56700.0
2005-04-15 09:50:00,60.3,60.43,60.24,60.3,101000.0,33.9774,34.0507,33.9436,33.9774,101000.0
2005-04-15 10:00:00,60.31,60.45,60.16,60.2,47700.0,33.9831,34.062,33.8985,33.9211,47700.0
2005-04-15 10:10:00,60.21,60.22,60.1,60.22,53200.0,33.9267,33.9324,33.8647,33.9324,53200.0
2005-04-15 10:20:00,60.2,60.27,60.06,60.15,59800.0,33.9211,33.9605,33.8422,33.8929,59800.0
2005-04-15 10:30:00,60.15,60.28,60.14,60.19,27900.0,33.8929,33.9662,33.8873,33.9154,27900.0
2005-04-15 10:40:00,60.19,60.3,60.13,60.2,45900.0,33.9154,33.9774,33.8816,33.9211,45900.0
2005-04-15 10:50:00,60.23,60.33,60.11,60.28,25500.0,33.938,33.9943,33.8704,33.9662,25500.0
2005-04-15 11:00:00,60.28,60.32,60.22,60.25,60800.0,33.9662,33.9887,33.9324,33.9493,60800.0
2005-04-15 11:10:00,60.24,60.29,60.22,60.28,55900.0,33.9436,33.9718,33.9324,33.9662,55900.0
2005-04-15 11:20:00,60.28,60.31,60.19,60.23,38700.0,33.9662,33.9831,33.9154,33.938,38700.0
2005-04-15 11:30:00,60.24,60.34,60.12,60.18,63200.0,33.9436,34.0,33.876,33.9098,63200.0
2005-04-15 11:40:00,60.21,60.24,60.15,60.17,15100.0,33.9267,33.9436,33.8929,33.9042,15100.0
2005-04-15 11:50:00,60.17,60.24,60.11,60.24,18800.0,33.9042,33.9436,33.8704,33.9436,18800.0
2005-04-15 12:00:00,60.23,60.27,60.08,60.25,56100.0,33.938,33.9605,33.8535,33.9493,56100.0
2005-04-15 12:10:00,60.24,60.24,60.03,60.03,17800.0,33.9436,33.9436,33.8253,33.8253,17800.0
2005-04-15 12:20:00,60.03,60.08,59.91,60.05,54800.0,33.8253,33.8535,33.7577,33.8366,54800.0
2005-04-15 12:30:00,60.05,60.19,60.05,60.19,26400.0,33.8366,33.9154,33.8366,33.9154,26400.0
2005-04-15 12:40:00,60.19,60.25,60.12,60.12,16600.0,33.9154,33.9493,33.876,33.876,16600.0
2005-04-15 12:50:00,60.11,60.11,59.9,59.91,82300.0,33.8704,33.8704,33.752,33.7577,82300.0
2005-04-15 13:00:00,59.91,59.94,59.85,59.86,61400.0,33.7577,33.7746,33.7239,33.7295,61400.0
2005-04-15 13:10:00,59.86,60.0,59.83,59.95,54200.0,33.7295,33.8084,33.7126,33.7802,54200.0
2005-04-15 13:20:00,59.95,60.05,59.93,59.95,27400.0,33.7802,33.8366,33.7689,33.7802,27400.0
2005-04-15 13:30:00,59.95,59.98,59.92,59.95,34700.0,33.7802,33.7971,33.7633,33.7802,34700.0
2005-04-15 13:40:00,59.96,59.98,59.87,59.88,50300.0,33.7858,33.7971,33.7351,33.7408,50300.0
2005-04-15 13:50:00,59.89,59.93,59.82,59.83,19900.0,33.7464,33.7689,33.707,33.7126,19900.0
2005-04-15 14:00:00,59.82,59.91,59.82,59.84,44100.0,33.707,33.7577,33.707,33.7182,44100.0
2005-04-15 14:10:00,59.85,59.95,59.84,59.92,36000.0,33.7239,33.7802,33.7182,33.7633,36000.0
2005-04-15 14:20:00,59.93,59.95,59.84,59.91,47400.0,33.7689,33.7802,33.7182,33.7577,47400.0
2005-04-15 14:30:00,59.91,59.92,59.85,59.91,33500.0,33.7577,33.7633,33.7239,33.7577,33500.0
2005-04-15 14:40:00,59.92,59.96,59.86,59.89,44000.0,33.7633,33.7858,33.7295,33.7464,44000.0
2005-04-15 14:50:00,59.89,59.93,59.83,59.86,87300.0,33.7464,33.7689,33.7126,33.7295,87300.0
2005-04-15 15:00:00,59.85,59.91,59.79,59.83,64700.0,33.7239,33.7577,33.6901,33.7126,64700.0
2005-04-15 15:10:00,59.83,59.87,59.75,59.81,76900.0,33.7126,33.7351,33.6675,33.7013,76900.0
2005-04-15 15:20:00,59.81,59.81,59.63,59.65,91500.0,33.7013,33.7013,33.5999,33.6112,91500.0
2005-04-15 15:30:00,59.66,59.77,59.66,59.75,114500.0,33.6168,33.6788,33.6168,33.6675,114500.0
2005-04-15 15:40:00,59.76,59.77,59.57,59.58,106500.0,33.6732,33.6788,33.5661,33.5717,106500.0
2005-04-15 15:50:00,59.58,59.58,59.3,59.33,230100.0,33.5717,33.5717,33.414,33.4309,230100.0
2005-04-18 09:30:00,58.84,59.4,58.81,59.25,138800.0,33.1548,33.4703,33.1379,33.3858,138800.0
2005-04-18 09:40:00,59.24,59.26,58.75,58.78,123700.0,33.3801,33.3914,33.104,33.121,123700.0
2005-04-18 09:50:00,58.75,59.29,58.75,59.05,104400.0,33.104,33.4083,33.104,33.2731,104400.0
2005-04-18 10:00:00,59.05,59.21,59.04,59.15,89400.0,33.2731,33.3632,33.2675,33.3294,89400.0
2005-04-18 10:10:00,59.16,59.23,59.11,59.22,40900.0,33.3351,33.3745,33.3069,33.3689,40900.0
2005-04-18 10:20:00,59.22,59.27,59.11,59.14,68000.0,33.3689,33.3971,33.3069,33.3238,68000.0
2005-04-18 10:30:00,59.14,59.2,59.13,59.16,60500.0,33.3238,33.3576,33.3182,33.3351,60500.0
2005-04-18 10:40:00,59.16,59.22,59.03,59.17,81500.0,33.3351,33.3689,33.2618,33.3407,81500.0
2005-04-18 10:50:00,59.17,59.2,59.05,59.15,82800.0,33.3407,33.3576,33.2731,33.3294,82800.0
2005-04-18 11:00:00,59.14,59.27,59.14,59.2,39100.0,33.3238,33.3971,33.3238,33.3576,39100.0
2005-04-18 11:10:00,59.2,59.24,59.09,59.12,23800.0,33.3576,33.3801,33.2956,33.3125,23800.0
2005-04-18 11:20:00,59.13,59.15,59.07,59.13,41700.0,33.3182,33.3294,33.2844,33.3182,41700.0
2005-04-18 11:30:00,59.14,59.22,59.14,59.15,71400.0,33.3238,33.3689,33.3238,33.3294,71400.0
2005-04-18 11:40:00,59.15,59.2,59.1,59.16,67900.0,33.3294,33.3576,33.3013,33.3351,67900.0
2005-04-18 11:50:00,59.16,59.19,59.12,59.19,36100.0,33.3351,33.352,33.3125,33.352,36100.0
2005-04-18 12:00:00,59.19,59.31,59.18,59.28,36400.0,33.352,33.4196,33.3463,33.4027,36400.0
2005-04-18 12:10:00,59.27,59.28,59.17,59.17,21500.0,33.3971,33.4027,33.3407,33.3407,21500.0
2005-04-18 12:20:00,59.16,59.25,59.12,59.22,28600.0,33.3351,33.3858,33.3125,33.3689,28600.0
2005-04-18 12:30:00,59.21,59.36,59.19,59.33,24400.0,33.3632,33.4478,33.352,33.4309,24400.0
2005-04-18 12:40:00,59.32,59.33,59.25,59.26,25300.0,33.4252,33.4309,33.3858,33.3914,25300.0
2005-04-18 12:50:00,59.25,59.55,59.24,59.47,38900.0,33.3858,33.5548,33.3801,33.5097,38900.0
2005-04-18 13:00:00,59.46,59.53,59.42,59.43,26800.0,33.5041,33.5436,33.4816,33.4872,26800.0
2005-04-18 13:10:00,59.43,59.43,59.1,59.16,44900.0,33.4872,33.4872,33.3013,33.3351,44900.0
2005-04-18 13:20:00,59.16,59.27,59.13,59.24,55100.0,33.3351,33.3971,33.3182,33.3801,55100.0
2005-04-18 13:30:00,59.24,59.25,59.16,59.16,39900.0,33.3801,33.3858,33.3351,33.3351,39900.0
2005-04-18 13:40:00,59.17,59.27,59.12,59.27,27600.0,33.3407,33.3971,33.3125,33.3971,27600.0
2005-04-18 13:50:00,59.27,59.4,59.26,59.33,13600.0,33.3971,33.4703,33.3914,33.4309,13600.0
2005-04-18 14:00:00,59.32,59.39,59.25,59.25,64500.0,33.4252,33.4647,33.3858,33.3858,64500.0
2005-04-18 14:10:00,59.25,59.25,59.07,59.1,48000.0,33.3858,33.3858,33.2844,33.3013,48000.0
2005-04-18 14:20:00,59.12,59.21,59.1,59.15,28700.0,33.3125,33.3632,33.3013,33.3294,28700.0
2005-04-18 14:30:00,59.17,59.27,59.17,59.22,25200.0,33.3407,33.3971,33.3407,33.3689,25200.0
2005-04-18 14:40:00,59.22,59.23,59.09,59.13,29500.0,33.3689,33.3745,33.2956,33.3182,29500.0
2005-04-18 14:50:00,59.12,59.28,59.12,59.25,37700.0,33.3125,33.4027,33.3125,33.3858,37700.0
2005-04-18 15:00:00,59.26,59.33,59.24,59.24,36700.0,33.3914,33.4309,33.3801,33.3801,36700.0
2005-04-18 15:10:00,59.24,59.4,59.2,59.28,50700.0,33.3801,33.4703,33.3576,33.4027,50700.0
2005-04-18 15:20:00,59.28,59.38,59.26,59.37,51000.0,33.4027,33.459,33.3914,33.4534,51000.0
2005-04-18 15:30:00,59.37,59.38,59.3,59.33,57000.0,33.4534,33.459,33.414,33.4309,57000.0
2005-04-18 15:40:00,59.33,59.38,59.32,59.33,77800.0,33.4309,33.459,33.4252,33.4309,77800.0
2005-04-18 15:50:00,59.33,59.34,59.23,59.31,106200.0,33.4309,33.4365,33.3745,33.4196,106200.0
2005-04-19 09:30:00,59.26,59.32,59.26,59.27,62400.0,33.3914,33.4252,33.3914,33.3971,62400.0
2005-04-19 09:40:00,59.22,59.43,59.2,59.39,41300.0,33.3689,33.4872,33.3576,33.4647,41300.0
2005-04-19 09:50:00,59.39,59.48,59.36,59.43,35400.0,33.4647,33.5154,33.4478,33.4872,35400.0
2005-04-19 10:00:00,59.43,59.49,59.29,59.33,33500.0,33.4872,33.521,33.4083,33.4309,33500.0
2005-04-19 10:10:00,59.33,59.39,59.18,59.25,39200.0,33.4309,33.4647,33.3463,33.3858,39200.0
2005-04-19 10:20:00,59.24,59.28,59.16,59.16,31200.0,33.3801,33.4027,33.3351,33.3351,31200.0
2005-04-19 10:30:00,59.17,59.17,59.09,59.14,32400.0,33.3407,33.3407,33.2956,33.3238,32400.0
2005-04-19 10:40:00,59.14,59.15,59.0,59.07,34100.0,33.3238,33.3294,33.2449,33.2844,34100.0
2005-04-19 10:50:00,59.1,59.15,59.07,59.12,26000.0,33.3013,33.3294,33.2844,33.3125,26000.0
2005-04-19 11:00:00,59.11,59.11,59.02,59.06,16700.0,33.3069,33.3069,33.2562,33.2787,16700.0
2005-04-19 11:10:00,59.07,59.07,58.94,58.99,50800.0,33.2844,33.2844,33.2111,33.2393,50800.0
2005-04-19 11:20:00,58.99,59.0,58.95,59.0,42500.0,33.2393,33.2449,33.2167,33.2449,42500.0
2005-04-19 11:30:00,59.0,59.03,58.9,58.95,80100.0,33.2449,33.2618,33.1886,33.2167,80100.0
2005-04-19 11:40:00,58.95,59.0,58.89,59.0,16400.0,33.2167,33.2449,33.1829,33.2449,16400.0
2005-04-19 11:50:00,59.0,59.11,58.9,58.94,57100.0,33.2449,33.3069,33.1886,33.2111,57100.0
2005-04-19 12:00:00,58.93,58.97,58.83,58.89,40900.0,33.2055,33.228,33.1491,33.1829,40900.0
2005-04-19 12:10:00,58.91,58.93,58.8,58.87,25600.0,33.1942,33.2055,33.1322,33.1717,25600.0
2005-04-19 12:20:00,58.87,58.9,58.83,58.89,19800.0,33.1717,33.1886,33.1491,33.1829,19800.0
2005-04-19 12:30:00,58.89,58.89,58.82,58.89,15600.0,33.1829,33.1829,33.1435,33.1829,15600.0
2005-04-19 12:40:00,58.89,58.94,58.83,58.86,29300.0,33.1829,33.2111,33.1491,33.166,29300.0
2005-04-19 12:50:00,58.85,58.85,58.71,58.73,30900.0,33.1604,33.1604,33.0815,33.0928,30900.0
2005-04-19 13:00:00,58.72,58.75,58.69,58.73,47500.0,33.0871,33.104,33.0702,33.0928,47500.0
2005-04-19 13:10:00,58.73,58.75,58.68,58.69,33600.0,33.0928,33.104,33.0646,33.0702,33600.0
2005-04-19 13:20:00,58.69,58.75,58.69,58.74,27900.0,33.0702,33.104,33.0702,33.0984,27900.0
2005-04-19 13:30:00,58.75,58.93,58.74,58.85,127700.0,33.104,33.2055,33.0984,33.1604,127700.0
2005-04-19 13:40:00,58.84,58.9,58.8,58.9,33500.0,33.1548,33.1886,33.1322,33.1886,33500.0
2005-04-19 13:50:00,58.9,58.91,58.75,58.76,24600.0,33.1886,33.1942,33.104,33.1097,24600.0
2005-04-19 14:00:00,58.74,58.77,58.68,58.74,49500.0,33.0984,33.1153,33.0646,33.0984,49500.0
2005-04-19 14:10:00,58.74,58.85,58.7,58.85,60800.0,33.0984,33.1604,33.0759,33.1604,60800.0
2005-04-19 14:20:00,58.86,58.93,58.84,58.9,37100.0,33.166,33.2055,33.1548,33.1886,37100.0
2005-04-19 14:30:00,58.89,58.98,58.82,58.84,45000.0,33.1829,33.2336,33.1435,33.1548,45000.0
2005-04-19 14:40:00,58.83,58.87,58.8,58.87,45300.0,33.1491,33.1717,33.1322,33.1717,45300.0
2005-04-19 14:50:00,58.88,58.88,58.77,58.8,93400.0,33.1773,33.1773,33.1153,33.1322,93400.0
2005-04-19 15:00:00,58.8,58.89,58.79,58.84,48200.0,33.1322,33.1829,33.1266,33.1548,48200.0
2005-04-19 15:10:00,58.83,58.89,58.73,58.75,74800.0,33.1491,33.1829,33.0928,33.104,74800.0
2005-04-19 15:20:00,58.74,58.78,58.69,58.7,80900.0,33.0984,33.121,33.0702,33.0759,80900.0
2005-04-19 15:30:00,58.7,58.77,58.7,58.74,95500.0,33.0759,33.1153,33.0759,33.0984,95500.0
2005-04-19 15:40:00,58.74,58.84,58.7,58.82,80900.0,33.0984,33.1548,33.0759,33.1435,80900.0
2005-04-19 15:50:00,58.81,58.87,58.69,58.69,90400.0,33.1379,33.1717,33.0702,33.0702,90400.0
2005-04-20 09:30:00,58.7,59.01,58.7,59.01,54500.0,33.0759,33.2505,33.0759,33.2505,54500.0
2005-04-20 09:40:00,59.01,59.03,58.92,59.0,77600.0,33.2505,33.2618,33.1998,33.2449,77600.0
2005-04-20 09:50:00,59.0,59.0,58.73,58.82,46000.0,33.2449,33.2449,33.0928,33.1435,46000.0
2005-04-20 10:00:00,58.82,58.93,58.82,58.9,33600.0,33.1435,33.2055,33.1435,33.1886,33600.0
2005-04-20 10:10:00,58.95,58.98,58.66,58.69,59900.0,33.2167,33.2336,33.0533,33.0702,59900.0
2005-04-20 10:20:00,58.66,58.75,58.65,58.73,35700.0,33.0533,33.104,33.0477,33.0928,35700.0
2005-04-20 10:30:00,58.73,58.79,58.6,58.7,53400.0,33.0928,33.1266,33.0195,33.0759,53400.0
2005-04-20 10:40:00,58.7,58.78,58.65,58.69,27900.0,33.0759,33.121,33.0477,33.0702,27900.0
2005-04-20 10:50:00,58.69,58.91,58.69,58.79,33700.0,33.0702,33.1942,33.0702,33.1266,33700.0
2005-04-20 11:00:00,58.79,58.97,58.77,58.89,81000.0,33.1266,33.228,33.1153,33.1829,81000.0
2005-04-20 11:10:00,58.89,58.96,58.85,58.95,33200.0,33.1829,33.2224,33.1604,33.2167,33200.0
2005-04-20 11:20:00,58.93,58.93,58.75,58.88,18300.0,33.2055,33.2055,33.104,33.1773,18300.0
2005-04-20 11:30:00,58.84,58.9,58.76,58.83,31300.0,33.1548,33.1886,33.1097,33.1491,31300.0
2005-04-20 11:40:00,58.83,58.93,58.83,58.85,16000.0,33.1491,33.2055,33.1491,33.1604,16000.0
2005-04-20 11:50:00,58.85,58.9,58.82,58.88,11900.0,33.1604,33.1886,33.1435,33.1773,11900.0
2005-04-20 12:00:00,58.88,58.89,58.74,58.79,17800.0,33.1773,33.1829,33.0984,33.1266,17800.0
2005-04-20 12:10:00,58.8,58.82,58.75,58.76,12700.0,33.1322,33.1435,33.104,33.1097,12700.0
2005-04-20 12:20:00,58.76,58.82,58.75,58.75,19200.0,33.1097,33.1435,33.104,33.104,19200.0
2005-04-20 12:30:00,58.76,58.83,58.75,58.76,18600.0,33.1097,33.1491,33.104,33.1097,18600.0
2005-04-20 12:40:00,58.78,58.88,58.78,58.84,28000.0,33.121,33.1773,33.121,33.1548,28000.0
2005-04-20 12:50:00,58.83,58.83,58.75,58.76,52500.0,33.1491,33.1491,33.104,33.1097,52500.0
2005-04-20 13:00:00,58.78,58.83,58.76,58.79,39200.0,33.121,33.1491,33.1097,33.1266,39200.0
2005-04-20 13:10:00,58.79,58.86,58.76,58.84,23900.0,33.1266,33.166,33.1097,33.1548,23900.0
2005-04-20 13:20:00,58.84,58.84,58.77,58.77,8800.0,33.1548,33.1548,33.1153,33.1153,8800.0
2005-04-20 13:30:00,58.77,58.8,58.68,58.79,31100.0,33.1153,33.1322,33.0646,33.1266,31100.0
2005-04-20 13:40:00,58.8,58.87,58.78,58.82,7400.0,33.1322,33.1717,33.121,33.1435,7400.0
2005-04-20 13:50:00,58.84,58.9,58.75,58.83,25600.0,33.1548,33.1886,33.104,33.1491,25600.0
2005-04-20 14:00:00,58.84,58.85,58.54,58.66,40400.0,33.1548,33.1604,32.9857,33.0533,40400.0
2005-04-20 14:10:00,58.67,58.81,58.59,58.8,18200.0,33.059,33.1379,33.0139,33.1322,18200.0
2005-04-20 14:20:00,58.79,58.8,58.7,58.7,36000.0,33.1266,33.1322,33.0759,33.0759,36000.0
2005-04-20 14:30:00,58.69,58.85,58.63,58.83,50100.0,33.0702,33.1604,33.0364,33.1491,50100.0
2005-04-20 14:40:00,58.83,58.86,58.8,58.83,18300.0,33.1491,33.166,33.1322,33.1491,18300.0
2005-04-20 14:50:00,58.83,58.88,58.8,58.88,36000.0,33.1491,33.1773,33.1322,33.1773,36000.0
2005-04-20 15:00:00,58.87,58.87,58.8,58.83,20700.0,33.1717,33.1717,33.1322,33.1491,20700.0
2005-04-20 15:10:00,58.83,58.83,58.75,58.77,43800.0,33.1491,33.1491,33.104,33.1153,43800.0
2005-04-20 15:20:00,58.78,58.8,58.7,58.79,48200.0,33.121,33.1322,33.0759,33.1266,48200.0
2005-04-20 15:30:00,58.79,58.79,58.54,58.56,43700.0,33.1266,33.1266,32.9857,32.997,43700.0
2005-04-20 15:40:00,58.56,58.6,58.46,58.46,56500.0,32.997,33.0195,32.9406,32.9406,56500.0
2005-04-20 15:50:00,58.47,58.57,58.4,58.43,85700.0,32.9463,33.0026,32.9068,32.9237,85700.0
2005-04-21 09:30:00,58.95,58.97,58.84,58.96,40000.0,33.2167,33.228,33.1548,33.2224,40000.0
2005-04-21 09:40:00,58.96,59.09,58.84,58.84,51100.0,33.2224,33.2956,33.1548,33.1548,51100.0
2005-04-21 09:50:00,58.84,59.02,58.84,58.96,42000.0,33.1548,33.2562,33.1548,33.2224,42000.0
2005-04-21 10:00:00,58.96,58.96,58.8,58.85,36500.0,33.2224,33.2224,33.1322,33.1604,36500.0
2005-04-21 10:10:00,58.84,58.9,58.81,58.87,17800.0,33.1548,33.1886,33.1379,33.1717,17800.0
2005-04-21 10:20:00,58.87,58.97,58.78,58.83,22200.0,33.1717,33.228,33.121,33.1491,22200.0
2005-04-21 10:30:00,58.85,58.98,58.85,58.9,25900.0,33.1604,33.2336,33.1604,33.1886,25900.0
2005-04-21 10:40:00,58.9,58.92,58.77,58.89,17100.0,33.1886,33.1998,33.1153,33.1829,17100.0
2005-04-21 10:50:00,58.89,58.91,58.77,58.9,18600.0,33.1829,33.1942,33.1153,33.1886,18600.0
2005-04-21 11:00:00,58.89,58.89,58.8,58.83,17000.0,33.1829,33.1829,33.1322,33.1491,17000.0
2005-04-21 11:10:00,58.82,58.83,58.75,58.81,14500.0,33.1435,33.1491,33.104,33.1379,14500.0
2005-04-21 11:20:00,58.82,58.96,58.81,58.85,38900.0,33.1435,33.2224,33.1379,33.1604,38900.0
2005-04-21 11:30:00,58.86,58.94,58.86,58.94,51000.0,33.166,33.2111,33.166,33.2111,51000.0
2005-04-21 11:40:00,58.93,58.99,58.88,58.94,50000.0,33.2055,33.2393,33.1773,33.2111,50000.0
2005-04-21 11:50:00,58.94,58.95,58.81,58.86,52200.0,33.2111,33.2167,33.1379,33.166,52200.0
2005-04-21 12:00:00,58.9,59.1,58.89,59.06,46000.0,33.1886,33.3013,33.1829,33.2787,46000.0
2005-04-21 12:10:00,59.05,59.13,58.97,59.01,49300.0,33.2731,33.3182,33.228,33.2505,49300.0
2005-04-21 12:20:00,59.01,59.06,58.95,58.95,36300.0,33.2505,33.2787,33.2167,33.2167,36300.0
2005-04-21 12:30:00,58.95,58.97,58.91,58.91,14000.0,33.2167,33.228,33.1942,33.1942,14000.0
2005-04-21 12:40:00,58.93,58.96,58.93,58.96,31600.0,33.2055,33.2224,33.2055,33.2224,31600.0
2005-04-21 12:50:00,58.97,58.98,58.91,58.94,25900.0,33.228,33.2336,33.1942,33.2111,25900.0
2005-04-21 13:00:00,58.94,59.06,58.92,59.05,51100.0,33.2111,33.2787,33.1998,33.2731,51100.0
2005-04-21 13:10:00,59.06,59.12,59.06,59.09,22300.0,33.2787,33.3125,33.2787,33.2956,22300.0
2005-04-21 13:20:00,59.09,59.12,59.03,59.04,20000.0,33.2956,33.3125,33.2618,33.2675,20000.0
2005-04-21 13:30:00,59.04,59.09,59.02,59.03,23800.0,33.2675,33.2956,33.2562,33.2618,23800.0
2005-04-21 13:40:00,59.03,59.15,59.01,59.07,37200.0,33.2618,33.3294,33.2505,33.2844,37200.0
2005-04-21 13:50:00,59.07,59.08,59.01,59.04,27000.0,33.2844,33.29,33.2505,33.2675,27000.0
2005-04-21 14:00:00,59.03,59.06,59.01,59.06,19700.0,33.2618,33.2787,33.2505,33.2787,19700.0
2005-04-21 14:10:00,59.06,59.27,59.06,59.19,54800.0,33.2787,33.3971,33.2787,33.352,54800.0
2005-04-21 14:20:00,59.18,59.3,59.15,59.22,64800.0,33.3463,33.414,33.3294,33.3689,64800.0
2005-04-21 14:30:00,59.22,59.26,59.17,59.24,38500.0,33.3689,33.3914,33.3407,33.3801,38500.0
2005-04-21 14:40:00,59.25,59.27,59.2,59.2,32300.0,33.3858,33.3971,33.3576,33.3576,32300.0
2005-04-21 14:50:00,59.2,59.25,59.18,59.21,51500.0,33.3576,33.3858,33.3463,33.3632,51500.0
2005-04-21 15:00:00,59.22,59.3,59.22,59.29,78300.0,33.3689,33.414,33.3689,33.4083,78300.0
2005-04-21 15:10:00,59.3,59.31,59.23,59.25,53300.0,33.414,33.4196,33.3745,33.3858,53300.0
2005-04-21 15:20:00,59.25,59.31,59.21,59.31,86400.0,33.3858,33.4196,33.3632,33.4196,86400.0
2005-04-21 15:30:00,59.3,59.42,59.29,59.4,80000.0,33.414,33.4816,33.4083,33.4703,80000.0
2005-04-21 15:40:00,59.4,59.4,59.29,59.31,70100.0,33.4703,33.4703,33.4083,33.4196,70100.0
2005-04-21 15:50:00,59.33,59.36,59.31,59.36,107700.0,33.4309,33.4478,33.4196,33.4478,107700.0
2005-04-22 09:30:00,59.2,59.2,58.88,59.07,36200.0,33.3576,33.3576,33.1773,33.2844,36200.0
2005-04-22 09:40:00,59.08,59.27,59.08,59.15,16700.0,33.29,33.3971,33.29,33.3294,16700.0
2005-04-22 09:50:00,59.1,59.19,58.98,59.12,24100.0,33.3013,33.352,33.2336,33.3125,24100.0
2005-04-22 10:00:00,59.13,59.28,59.08,59.28,20800.0,33.3182,33.4027,33.29,33.4027,20800.0
2005-04-22 10:10:00,59.28,59.38,59.2,59.28,20300.0,33.4027,33.459,33.3576,33.4027,20300.0
2005-04-22 10:20:00,59.28,59.28,59.06,59.18,12600.0,33.4027,33.4027,33.2787,33.3463,12600.0
2005-04-22 10:30:00,59.18,59.3,59.18,59.21,21800.0,33.3463,33.414,33.3463,33.3632,21800.0
2005-04-22 10:40:00,59.18,59.23,59.1,59.22,13900.0,33.3463,33.3745,33.3013,33.3689,13900.0
2005-04-22 10:50:00,59.22,59.31,59.11,59.31,18200.0,33.3689,33.4196,33.3069,33.4196,18200.0
2005-04-22 11:00:00,59.31,59.39,59.31,59.34,19300.0,33.4196,33.4647,33.4196,33.4365,19300.0
2005-04-22 11:10:00,59.34,59.39,59.25,59.35,17700.0,33.4365,33.4647,33.3858,33.4421,17700.0
2005-04-22 11:20:00,59.35,59.41,59.27,59.28,13900.0,33.4421,33.4759,33.3971,33.4027,13900.0
2005-04-22 11:30:00,59.28,59.3,59.06,59.11,25100.0,33.4027,33.414,33.2787,33.3069,25100.0
2005-04-22 11:40:00,59.11,59.15,59.02,59.14,17600.0,33.3069,33.3294,33.2562,33.3238,17600.0
2005-04-22 11:50:00,59.14,59.24,59.14,59.16,17100.0,33.3238,33.3801,33.3238,33.3351,17100.0
2005-04-22 12:00:00,59.17,59.17,59.02,59.05,16300.0,33.3407,33.3407,33.2562,33.2731,16300.0
2005-04-22 12:10:00,59.05,59.27,59.05,59.26,27100.0,33.2731,33.3971,33.2731,33.3914,27100.0
2005-04-22 12:20:00,59.27,59.29,59.21,59.22,12800.0,33.3971,33.4083,33.3632,33.3689,12800.0
2005-04-22 12:30:00,59.24,59.26,59.2,59.25,9900.0,33.3801,33.3914,33.3576,33.3858,9900.0
2005-04-22 12:40:00,59.25,59.3,59.25,59.25,15200.0,33.3858,33.414,33.3858,33.3858,15200.0
2005-04-22 12:50:00,59.23,59.29,59.15,59.18,14000.0,33.3745,33.4083,33.3294,33.3463,14000.0
2005-04-22 13:00:00,59.19,59.26,59.16,59.18,6400.0,33.352,33.3914,33.3351,33.3463,6400.0
2005-04-22 13:10:00,59.17,59.18,59.1,59.13,4000.0,33.3407,33.3463,33.3013,33.3182,4000.0
2005-04-22 13:20:00,59.15,59.26,59.15,59.2,5400.0,33.3294,33.3914,33.3294,33.3576,5400.0
2005-04-22 13:30:00,59.2,59.25,59.19,59.25,18600.0,33.3576,33.3858,33.352,33.3858,18600.0
2005-04-22 13:40:00,59.22,59.24,59.1,59.14,18700.0,33.3689,33.3801,33.3013,33.3238,18700.0
2005-04-22 13:50:00,59.15,59.27,59.15,59.17,19300.0,33.3294,33.3971,33.3294,33.3407,19300.0
2005-04-22 14:00:00,59.18,59.21,59.1,59.1,6900.0,33.3463,33.3632,33.3013,33.3013,6900.0
2005-04-22 14:10:00,59.1,59.14,59.07,59.1,15300.0,33.3013,33.3238,33.2844,33.3013,15300.0
2005-04-22 14:20:00,59.09,59.14,58.94,59.13,18500.0,33.2956,33.3238,33.2111,33.3182,18500.0
2005-04-22 14:30:00,59.11,59.12,58.88,58.89,18200.0,33.3069,33.3125,33.1773,33.1829,18200.0
2005-04-22 14:40:00,58.87,58.93,58.69,58.76,33600.0,33.1717,33.2055,33.0702,33.1097,33600.0
2005-04-22 14:50:00,58.78,58.99,58.74,58.93,23500.0,33.121,33.2393,33.0984,33.2055,23500.0
2005-04-22 15:00:00,58.93,59.04,58.89,58.94,88900.0,33.2055,33.2675,33.1829,33.2111,88900.0
2005-04-22 15:10:00,58.9,58.92,58.7,58.78,25800.0,33.1886,33.1998,33.0759,33.121,25800.0
2005-04-22 15:20:00,58.78,58.8,58.33,58.34,58700.0,33.121,33.1322,32.8674,32.873,58700.0
2005-04-22 15:30:00,58.33,58.6,58.28,58.56,57500.0,32.8674,33.0195,32.8392,32.997,57500.0
2005-04-22 15:40:00,58.55,58.64,58.35,58.35,123700.0,32.9914,33.0421,32.8787,32.8787,123700.0
2005-04-22 15:50:00,58.36,58.8,58.36,58.8,137800.0,32.8843,33.1322,32.8843,33.1322,137800.0
2005-04-25 09:30:00,59.05,59.05,59.01,59.02,5900.0,33.2731,33.2731,33.2505,33.2562,5900.0
2005-04-25 09:40:00,59.03,59.16,58.94,59.13,38800.0,33.2618,33.3351,33.2111,33.3182,38800.0
2005-04-25 09:50:00,59.17,59.2,59.12,59.18,24800.0,33.3407,33.3576,33.3125,33.3463,24800.0
2005-04-25 10:00:00,59.17,59.48,59.05,59.42,55200.0,33.3407,33.5154,33.2731,33.4816,55200.0
2005-04-25 10:10:00,59.43,59.63,59.41,59.63,62600.0,33.4872,33.5999,33.4759,33.5999,62600.0
2005-04-25 10:20:00,59.64,59.73,59.58,59.63,53100.0,33.6055,33.6563,33.5717,33.5999,53100.0
2005-04-25 10:30:00,59.63,59.66,59.47,59.54,56700.0,33.5999,33.6168,33.5097,33.5492,56700.0
2005-04-25 10:40:00,59.54,59.64,59.48,59.48,39900.0,33.5492,33.6055,33.5154,33.5154,39900.0
2005-04-25 10:50:00,59.49,59.68,59.49,59.68,34800.0,33.521,33.6281,33.521,33.6281,34800.0
2005-04-25 11:00:00,59.67,59.69,59.65,59.67,42400.0,33.6224,33.6337,33.6112,33.6224,42400.0
2005-04-25 11:10:00,59.66,59.73,59.66,59.72,42500.0,33.6168,33.6563,33.6168,33.6506,42500.0
2005-04-25 11:20:00,59.72,59.83,59.7,59.78,46500.0,33.6506,33.7126,33.6393,33.6844,46500.0
2005-04-25 11:30:00,59.79,59.9,59.74,59.89,48500.0,33.6901,33.752,33.6619,33.7464,48500.0
2005-04-25 11:40:00,59.88,59.99,59.86,59.95,39200.0,33.7408,33.8028,33.7295,33.7802,39200.0
2005-04-25 11:50:00,59.99,60.0,59.93,59.94,45100.0,33.8028,33.8084,33.7689,33.7746,45100.0
2005-04-25 12:00:00,59.94,59.94,59.77,59.87,37400.0,33.7746,33.7746,33.6788,33.7351,37400.0
2005-04-25 12:10:00,59.86,59.86,59.79,59.82,24300.0,33.7295,33.7295,33.6901,33.707,24300.0
2005-04-25 12:20:00,59.81,59.81,59.73,59.77,24700.0,33.7013,33.7013,33.6563,33.6788,24700.0
2005-04-25 12:30:00,59.78,59.78,59.66,59.72,72800.0,33.6844,33.6844,33.6168,33.6506,72800.0
2005-04-25 12:40:00,59.72,59.74,59.55,59.55,34900.0,33.6506,33.6619,33.5548,33.5548,34900.0
2005-04-25 12:50:00,59.55,59.65,59.54,59.59,16600.0,33.5548,33.6112,33.5492,33.5774,16600.0
2005-04-25 13:00:00,59.59,59.59,59.49,59.59,27100.0,33.5774,33.5774,33.521,33.5774,27100.0
2005-04-25 13:10:00,59.59,59.73,59.57,59.62,27400.0,33.5774,33.6563,33.5661,33.5943,27400.0
2005-04-25 13:20:00,59.62,59.66,59.6,59.66,6500.0,33.5943,33.6168,33.583,33.6168,6500.0
2005-04-25 13:30:00,59.67,59.74,59.65,59.68,37600.0,33.6224,33.6619,33.6112,33.6281,37600.0
2005-04-25 13:40:00,59.68,59.68,59.6,59.68,24400.0,33.6281,33.6281,33.583,33.6281,24400.0
2005-04-25 13:50:00,59.66,59.68,59.62,59.62,29100.0,33.6168,33.6281,33.5943,33.5943,29100.0
2005-04-25 14:00:00,59.62,59.66,59.6,59.63,32200.0,33.5943,33.6168,33.583,33.5999,32200.0
2005-04-25 14:10:00,59.64,59.75,59.64,59.66,52300.0,33.6055,33.6675,33.6055,33.6168,52300.0
2005-04-25 14:20:00,59.66,59.7,59.63,59.7,12000.0,33.6168,33.6393,33.5999,33.6393,12000.0
2005-04-25 14:30:00,59.69,59.75,59.66,59.69,28500.0,33.6337,33.6675,33.6168,33.6337,28500.0
2005-04-25 14:40:00,59.71,59.78,59.71,59.73,50600.0,33.645,33.6844,33.645,33.6563,50600.0
2005-04-25 14:50:00,59.73,59.73,59.63,59.63,36900.0,33.6563,33.6563,33.5999,33.5999,36900.0
2005-04-25 15:00:00,59.63,59.68,59.55,59.58,62000.0,33.5999,33.6281,33.5548,33.5717,62000.0
2005-04-25 15:10:00,59.58,59.59,59.5,59.52,27400.0,33.5717,33.5774,33.5267,33.5379,27400.0
2005-04-25 15:20:00,59.52,59.61,59.51,59.59,31200.0,33.5379,33.5886,33.5323,33.5774,31200.0
2005-04-25 15:30:00,59.59,59.6,59.5,59.58,64700.0,33.5774,33.583,33.5267,33.5717,64700.0
2005-04-25 15:40:00,59.58,59.74,59.58,59.7,124700.0,33.5717,33.6619,33.5717,33.6393,124700.0
2005-04-25 15:50:00,59.71,59.71,59.62,59.68,61100.0,33.645,33.645,33.5943,33.6281,61100.0
2005-04-26 09:30:00,59.95,60.03,59.25,59.32,164700.0,33.7802,33.8253,33.3858,33.4252,164700.0
2005-04-26 09:40:00,59.3,59.34,58.68,59.31,114000.0,33.414,33.4365,33.0646,33.4196,114000.0
2005-04-26 09:50:00,59.31,59.72,59.3,59.54,108600.0,33.4196,33.6506,33.414,33.5492,108600.0
2005-04-26 10:00:00,59.56,59.75,59.33,59.65,87100.0,33.5605,33.6675,33.4309,33.6112,87100.0
2005-04-26 10:10:00,59.65,59.78,59.53,59.69,49500.0,33.6112,33.6844,33.5436,33.6337,49500.0
2005-04-26 10:20:00,59.69,59.69,59.5,59.51,60700.0,33.6337,33.6337,33.5267,33.5323,60700.0
2005-04-26 10:30:00,59.51,59.67,59.51,59.64,30400.0,33.5323,33.6224,33.5323,33.6055,30400.0
2005-04-26 10:40:00,59.65,59.78,59.6,59.71,31700.0,33.6112,33.6844,33.583,33.645,31700.0
2005-04-26 10:50:00,59.71,59.82,59.68,59.71,88000.0,33.645,33.707,33.6281,33.645,88000.0
2005-04-26 11:00:00,59.76,59.87,59.75,59.81,89800.0,33.6732,33.7351,33.6675,33.7013,89800.0
2005-04-26 11:10:00,59.81,59.89,59.8,59.84,27800.0,33.7013,33.7464,33.6957,33.7182,27800.0
2005-04-26 11:20:00,59.83,59.88,59.78,59.85,47300.0,33.7126,33.7408,33.6844,33.7239,47300.0
2005-04-26 11:30:00,59.85,59.94,59.85,59.9,90000.0,33.7239,33.7746,33.7239,33.752,90000.0
2005-04-26 11:40:00,59.91,60.09,59.91,59.97,36300.0,33.7577,33.8591,33.7577,33.7915,36300.0
2005-04-26 11:50:00,59.95,60.09,59.95,60.03,31700.0,33.7802,33.8591,33.7802,33.8253,31700.0
2005-04-26 12:00:00,60.03,60.13,59.95,60.13,49300.0,33.8253,33.8816,33.7802,33.8816,49300.0
2005-04-26 12:10:00,60.11,60.37,60.05,60.35,57100.0,33.8704,34.0169,33.8366,34.0056,57100.0
2005-04-26 12:20:00,60.38,60.43,60.11,60.11,69600.0,34.0225,34.0507,33.8704,33.8704,69600.0
2005-04-26 12:30:00,60.15,60.25,60.1,60.14,63500.0,33.8929,33.9493,33.8647,33.8873,63500.0
2005-04-26 12:40:00,60.13,60.25,60.02,60.05,91600.0,33.8816,33.9493,33.8197,33.8366,91600.0
2005-04-26 12:50:00,60.05,60.17,59.9,59.98,42000.0,33.8366,33.9042,33.752,33.7971,42000.0
2005-04-26 13:00:00,59.98,59.98,59.86,59.9,36900.0,33.7971,33.7971,33.7295,33.752,36900.0
2005-04-26 13:10:00,59.89,59.99,59.89,59.96,22500.0,33.7464,33.8028,33.7464,33.7858,22500.0
2005-04-26 13:20:00,59.97,59.97,59.84,59.9,33300.0,33.7915,33.7915,33.7182,33.752,33300.0
2005-04-26 13:30:00,59.91,59.98,59.89,59.93,27200.0,33.7577,33.7971,33.7464,33.7689,27200.0
2005-04-26 13:40:00,59.92,60.04,59.9,60.03,36200.0,33.7633,33.8309,33.752,33.8253,36200.0
2005-04-26 13:50:00,60.04,60.19,60.03,60.18,60500.0,33.8309,33.9154,33.8253,33.9098,60500.0
2005-04-26 14:00:00,60.18,60.18,59.86,59.96,35600.0,33.9098,33.9098,33.7295,33.7858,35600.0
2005-04-26 14:10:00,59.95,60.0,59.68,59.81,40400.0,33.7802,33.8084,33.6281,33.7013,40400.0
2005-04-26 14:20:00,59.84,59.92,59.68,59.8,31500.0,33.7182,33.7633,33.6281,33.6957,31500.0
2005-04-26 14:30:00,59.82,59.89,59.7,59.82,33500.0,33.707,33.7464,33.6393,33.707,33500.0
2005-04-26 14:40:00,59.84,59.84,59.65,59.72,26400.0,33.7182,33.7182,33.6112,33.6506,26400.0
2005-04-26 14:50:00,59.71,59.79,59.66,59.71,50000.0,33.645,33.6901,33.6168,33.645,50000.0
2005-04-26 15:00:00,59.71,59.78,59.65,59.78,60000.0,33.645,33.6844,33.6112,33.6844,60000.0
2005-04-26 15:10:00,59.8,59.99,59.8,59.96,71400.0,33.6957,33.8028,33.6957,33.7858,71400.0
2005-04-26 15:20:00,59.96,60.1,59.95,60.05,78000.0,33.7858,33.8647,33.7802,33.8366,78000.0
2005-04-26 15:30:00,60.05,60.05,59.95,60.04,88600.0,33.8366,33.8366,33.7802,33.8309,88600.0
2005-04-26 15:40:00,60.04,60.04,59.92,59.92,83300.0,33.8309,33.8309,33.7633,33.7633,83300.0
2005-04-26 15:50:00,59.91,60.01,59.85,59.9,136400.0,33.7577,33.814,33.7239,33.752,136400.0
2005-04-27 09:30:00,59.84,59.94,59.83,59.89,49400.0,33.7182,33.7746,33.7126,33.7464,49400.0
2005-04-27 09:40:00,59.88,59.89,59.7,59.89,83300.0,33.7408,33.7464,33.6393,33.7464,83300.0
2005-04-27 09:50:00,59.89,60.03,59.85,60.03,47500.0,33.7464,33.8253,33.7239,33.8253,47500.0
2005-04-27 10:00:00,60.04,60.06,59.93,59.94,64700.0,33.8309,33.8422,33.7689,33.7746,64700.0
2005-04-27 10:10:00,59.94,60.06,59.94,59.99,85900.0,33.7746,33.8422,33.7746,33.8028,85900.0
2005-04-27 10:20:00,60.0,60.0,59.85,59.85,67500.0,33.8084,33.8084,33.7239,33.7239,67500.0
2005-04-27 10:30:00,59.89,59.97,59.89,59.93,42900.0,33.7464,33.7915,33.7464,33.7689,42900.0
2005-04-27 10:40:00,59.93,59.95,59.9,59.94,43800.0,33.7689,33.7802,33.752,33.7746,43800.0
2005-04-27 10:50:00,59.94,59.94,59.85,59.88,61100.0,33.7746,33.7746,33.7239,33.7408,61100.0
2005-04-27 11:00:00,59.86,59.86,59.69,59.71,94500.0,33.7295,33.7295,33.6337,33.645,94500.0
2005-04-27 11:10:00,59.7,59.7,59.56,59.62,53100.0,33.6393,33.6393,33.5605,33.5943,53100.0
2005-04-27 11:20:00,59.62,59.86,59.6,59.81,74600.0,33.5943,33.7295,33.583,33.7013,74600.0
2005-04-27 11:30:00,59.77,59.83,59.67,59.73,72900.0,33.6788,33.7126,33.6224,33.6563,72900.0
2005-04-27 11:40:00,59.73,59.73,59.6,59.7,21300.0,33.6563,33.6563,33.583,33.6393,21300.0
2005-04-27 11:50:00,59.69,59.93,59.62,59.88,49100.0,33.6337,33.7689,33.5943,33.7408,49100.0
2005-04-27 12:00:00,59.89,59.91,59.8,59.84,82000.0,33.7464,33.7577,33.6957,33.7182,82000.0
2005-04-27 12:10:00,59.86,59.87,59.71,59.73,48600.0,33.7295,33.7351,33.645,33.6563,48600.0
2005-04-27 12:20:00,59.73,59.76,59.64,59.73,25900.0,33.6563,33.6732,33.6055,33.6563,25900.0
2005-04-27 12:30:00,59.73,59.87,59.72,59.85,39200.0,33.6563,33.7351,33.6506,33.7239,39200.0
2005-04-27 12:40:00,59.85,59.85,59.61,59.61,20000.0,33.7239,33.7239,33.5886,33.5886,20000.0
2005-04-27 12:50:00,59.61,59.68,59.55,59.64,24300.0,33.5886,33.6281,33.5548,33.6055,24300.0
2005-04-27 13:00:00,59.64,59.8,59.63,59.8,29500.0,33.6055,33.6957,33.5999,33.6957,29500.0
2005-04-27 13:10:00,59.83,59.95,59.81,59.91,73700.0,33.7126,33.7802,33.7013,33.7577,73700.0
2005-04-27 13:20:00,59.92,59.93,59.88,59.88,18500.0,33.7633,33.7689,33.7408,33.7408,18500.0
2005-04-27 13:30:00,59.88,59.94,59.88,59.94,17400.0,33.7408,33.7746,33.7408,33.7746,17400.0
2005-04-27 13:40:00,59.93,59.93,59.85,59.86,14700.0,33.7689,33.7689,33.7239,33.7295,14700.0
2005-04-27 13:50:00,59.89,59.93,59.86,59.9,16500.0,33.7464,33.7689,33.7295,33.752,16500.0
2005-04-27 14:00:00,59.91,60.0,59.85,59.87,45000.0,33.7577,33.8084,33.7239,33.7351,45000.0
2005-04-27 14:10:00,59.88,59.88,59.8,59.83,21200.0,33.7408,33.7408,33.6957,33.7126,21200.0
2005-04-27 14:20:00,59.85,59.98,59.85,59.9,39000.0,33.7239,33.7971,33.7239,33.752,39000.0
2005-04-27 14:30:00,59.9,59.98,59.88,59.98,18500.0,33.752,33.7971,33.7408,33.7971,18500.0
2005-04-27 14:40:00,59.99,59.99,59.89,59.94,21300.0,33.8028,33.8028,33.7464,33.7746,21300.0
2005-04-27 14:50:00,59.93,60.0,59.93,59.98,38000.0,33.7689,33.8084,33.7689,33.7971,38000.0
2005-04-27 15:00:00,59.99,59.99,59.88,59.88,49000.0,33.8028,33.8028,33.7408,33.7408,49000.0
2005-04-27 15:10:00,59.83,59.94,59.82,59.92,20000.0,33.7126,33.7746,33.707,33.7633,20000.0
2005-04-27 15:20:00,59.93,59.96,59.84,59.84,33700.0,33.7689,33.7858,33.7182,33.7182,33700.0
2005-04-27 15:30:00,59.85,59.93,59.81,59.81,42300.0,33.7239,33.7689,33.7013,33.7013,42300.0
2005-04-27 15:40:00,59.81,59.95,59.8,59.94,63800.0,33.7013,33.7802,33.6957,33.7746,63800.0
2005-04-27 15:50:00,59.94,59.95,59.85,59.89,60400.0,33.7746,33.7802,33.7239,33.7464,60400.0
2005-04-28 09:30:00,59.94,60.0,59.8,59.9,66100.0,33.7746,33.8084,33.6957,33.752,66100.0
2005-04-28 09:40:00,59.89,59.97,59.83,59.9,45000.0,33.7464,33.7915,33.7126,33.752,45000.0
2005-04-28 09:50:00,59.93,60.0,59.93,60.0,59500.0,33.7689,33.8084,33.7689,33.8084,59500.0
2005-04-28 10:00:00,60.0,60.27,60.0,60.27,64800.0,33.8084,33.9605,33.8084,33.9605,64800.0
2005-04-28 10:10:00,60.26,60.44,60.26,60.42,61100.0,33.9549,34.0563,33.9549,34.045,61100.0
2005-04-28 10:20:00,60.45,60.6,60.39,60.54,57500.0,34.062,34.1465,34.0281,34.1127,57500.0
2005-04-28 10:30:00,60.54,60.74,60.31,60.35,53900.0,34.1127,34.2254,33.9831,34.0056,53900.0
2005-04-28 10:40:00,60.32,60.45,60.32,60.42,54000.0,33.9887,34.062,33.9887,34.045,54000.0
2005-04-28 10:50:00,60.42,60.52,60.38,60.41,57200.0,34.045,34.1014,34.0225,34.0394,57200.0
2005-04-28 11:00:00,60.41,60.53,60.32,60.52,43800.0,34.0394,34.107,33.9887,34.1014,43800.0
2005-04-28 11:10:00,60.51,60.59,60.47,60.59,54000.0,34.0958,34.1408,34.0732,34.1408,54000.0
2005-04-28 11:20:00,60.59,60.64,60.51,60.53,42900.0,34.1408,34.169,34.0958,34.107,42900.0
2005-04-28 11:30:00,60.53,60.53,60.42,60.48,28600.0,34.107,34.107,34.045,34.0789,28600.0
2005-04-28 11:40:00,60.48,60.51,60.4,60.47,38100.0,34.0789,34.0958,34.0338,34.0732,38100.0
2005-04-28 11:50:00,60.46,60.53,60.37,60.37,18000.0,34.0676,34.107,34.0169,34.0169,18000.0
2005-04-28 12:00:00,60.33,60.46,60.32,60.37,11300.0,33.9943,34.0676,33.9887,34.0169,11300.0
2005-04-28 12:10:00,60.35,60.48,60.3,60.47,19400.0,34.0056,34.0789,33.9774,34.0732,19400.0
2005-04-28 12:20:00,60.47,60.53,60.44,60.5,73200.0,34.0732,34.107,34.0563,34.0901,73200.0
2005-04-28 12:30:00,60.49,60.57,60.48,60.56,45600.0,34.0845,34.1296,34.0789,34.1239,45600.0
2005-04-28 12:40:00,60.56,60.6,60.55,60.56,21600.0,34.1239,34.1465,34.1183,34.1239,21600.0
2005-04-28 12:50:00,60.56,60.59,60.51,60.53,14300.0,34.1239,34.1408,34.0958,34.107,14300.0
2005-04-28 13:00:00,60.53,60.57,60.51,60.55,17700.0,34.107,34.1296,34.0958,34.1183,17700.0
2005-04-28 13:10:00,60.55,60.56,60.36,60.43,26700.0,34.1183,34.1239,34.0112,34.0507,26700.0
2005-04-28 13:20:00,60.43,60.54,60.43,60.5,19200.0,34.0507,34.1127,34.0507,34.0901,19200.0
2005-04-28 13:30:00,60.5,60.54,60.47,60.53,33500.0,34.0901,34.1127,34.0732,34.107,33500.0
2005-04-28 13:40:00,60.53,60.54,60.48,60.5,31600.0,34.107,34.1127,34.0789,34.0901,31600.0
2005-04-28 13:50:00,60.49,60.6,60.49,60.55,51700.0,34.0845,34.1465,34.0845,34.1183,51700.0
2005-04-28 14:00:00,60.56,60.61,60.51,60.52,49000.0,34.1239,34.1521,34.0958,34.1014,49000.0
2005-04-28 14:10:00,60.53,60.68,60.52,60.62,36400.0,34.107,34.1916,34.1014,34.1577,36400.0
2005-04-28 14:20:00,60.63,60.63,60.34,60.35,40500.0,34.1634,34.1634,34.0,34.0056,40500.0
2005-04-28 14:30:00,60.35,60.41,60.33,60.41,43000.0,34.0056,34.0394,33.9943,34.0394,43000.0
2005-04-28 14:40:00,60.42,60.45,60.35,60.36,58100.0,34.045,34.062,34.0056,34.0112,58100.0
2005-04-28 14:50:00,60.35,60.44,60.27,60.44,293900.0,34.0056,34.0563,33.9605,34.0563,293900.0
2005-04-28 15:00:00,60.43,60.5,60.42,60.49,56500.0,34.0507,34.0901,34.045,34.0845,56500.0
2005-04-28 15:10:00,60.5,60.59,60.43,60.47,64100.0,34.0901,34.1408,34.0507,34.0732,64100.0
2005-04-28 15:20:00,60.47,60.64,60.45,60.56,61100.0,34.0732,34.169,34.062,34.1239,61100.0
2005-04-28 15:30:00,60.55,60.56,60.44,60.44,64700.0,34.1183,34.1239,34.0563,34.0563,64700.0
2005-04-28 15:40:00,60.44,60.53,60.44,60.48,85800.0,34.0563,34.107,34.0563,34.0789,85800.0
2005-04-28 15:50:00,60.49,60.49,60.38,60.45,81500.0,34.0845,34.0845,34.0225,34.062,81500.0
2005-04-29 09:30:00,60.65,60.78,60.56,60.66,78000.0,34.1746,34.2479,34.1239,34.1803,78000.0
2005-04-29 09:40:00,60.69,60.93,60.62,60.85,66700.0,34.1972,34.3324,34.1577,34.2873,66700.0
2005-04-29 09:50:00,60.79,60.9,60.75,60.84,37700.0,34.2535,34.3155,34.231,34.2817,37700.0
2005-04-29 10:00:00,60.84,60.9,60.7,60.89,64500.0,34.2817,34.3155,34.2028,34.3099,64500.0
2005-04-29 10:10:00,60.88,60.88,60.65,60.82,30500.0,34.3042,34.3042,34.1746,34.2704,30500.0
2005-04-29 10:20:00,60.77,60.78,60.44,60.59,44200.0,34.2423,34.2479,34.0563,34.1408,44200.0
2005-04-29 10:30:00,60.59,60.73,60.41,60.41,43900.0,34.1408,34.2197,34.0394,34.0394,43900.0
2005-04-29 10:40:00,60.41,60.42,60.22,60.22,38900.0,34.0394,34.045,33.9324,33.9324,38900.0
2005-04-29 10:50:00,60.21,60.5,60.21,60.46,31300.0,33.9267,34.0901,33.9267,34.0676,31300.0
2005-04-29 11:00:00,60.46,60.53,60.4,60.52,57500.0,34.0676,34.107,34.0338,34.1014,57500.0
2005-04-29 11:10:00,60.52,60.53,60.43,60.47,29600.0,34.1014,34.107,34.0507,34.0732,29600.0
2005-04-29 11:20:00,60.48,60.48,60.29,60.46,21200.0,34.0789,34.0789,33.9718,34.0676,21200.0
2005-04-29 11:30:00,60.46,60.46,60.29,60.4,32200.0,34.0676,34.0676,33.9718,34.0338,32200.0
2005-04-29 11:40:00,60.4,60.41,60.3,60.38,31600.0,34.0338,34.0394,33.9774,34.0225,31600.0
2005-04-29 11:50:00,60.38,60.51,60.31,60.48,36200.0,34.0225,34.0958,33.9831,34.0789,36200.0
2005-04-29 12:00:00,60.48,60.59,60.44,60.52,29000.0,34.0789,34.1408,34.0563,34.1014,29000.0
2005-04-29 12:10:00,60.52,60.52,60.35,60.35,40100.0,34.1014,34.1014,34.0056,34.0056,40100.0
2005-04-29 12:20:00,60.34,60.43,60.33,60.36,16800.0,34.0,34.0507,33.9943,34.0112,16800.0
2005-04-29 12:30:00,60.36,60.56,60.35,60.56,18400.0,34.0112,34.1239,34.0056,34.1239,18400.0
2005-04-29 12:40:00,60.56,60.69,60.55,60.57,29700.0,34.1239,34.1972,34.1183,34.1296,29700.0
2005-04-29 12:50:00,60.58,60.67,60.47,60.62,23500.0,34.1352,34.1859,34.0732,34.1577,23500.0
2005-04-29 13:00:00,60.63,60.8,60.58,60.78,32000.0,34.1634,34.2592,34.1352,34.2479,32000.0
2005-04-29 13:10:00,60.77,60.84,60.74,60.84,62400.0,34.2423,34.2817,34.2254,34.2817,62400.0
2005-04-29 13:20:00,60.87,60.9,60.72,60.72,38100.0,34.2986,34.3155,34.2141,34.2141,38100.0
2005-04-29 13:30:00,60.72,60.79,60.53,60.54,21100.0,34.2141,34.2535,34.107,34.1127,21100.0
2005-04-29 13:40:00,60.55,60.7,60.52,60.68,24100.0,34.1183,34.2028,34.1014,34.1916,24100.0
2005-04-29 13:50:00,60.7,60.82,60.68,60.74,22000.0,34.2028,34.2704,34.1916,34.2254,22000.0
2005-04-29 14:00:00,60.75,60.88,60.68,60.82,40300.0,34.231,34.3042,34.1916,34.2704,40300.0
2005-04-29 14:10:00,60.82,60.86,60.73,60.73,31700.0,34.2704,34.293,34.2197,34.2197,31700.0
2005-04-29 14:20:00,60.71,60.9,60.68,60.88,30300.0,34.2085,34.3155,34.1916,34.3042,30300.0
2005-04-29 14:30:00,60.89,61.11,60.84,60.99,125800.0,34.3099,34.4338,34.2817,34.3662,125800.0
2005-04-29 14:40:00,60.97,61.06,60.87,61.06,38100.0,34.355,34.4057,34.2986,34.4057,38100.0
2005-04-29 14:50:00,61.06,61.09,60.75,60.76,41400.0,34.4057,34.4226,34.231,34.2366,41400.0
2005-04-29 15:00:00,60.73,60.85,60.68,60.83,66000.0,34.2197,34.2873,34.1916,34.2761,66000.0
2005-04-29 15:10:00,60.85,60.89,60.7,60.86,39900.0,34.2873,34.3099,34.2028,34.293,39900.0
2005-04-29 15:20:00,60.86,60.91,60.71,60.89,49400.0,34.293,34.3211,34.2085,34.3099,49400.0
2005-04-29 15:30:00,60.89,60.9,60.81,60.84,54400.0,34.3099,34.3155,34.2648,34.2817,54400.0
2005-04-29 15:40:00,60.84,60.96,60.84,60.96,53400.0,34.2817,34.3493,34.2817,34.3493,53400.0
2005-04-29 15:50:00,60.96,61.0,60.87,60.91,88000.0,34.3493,34.3719,34.2986,34.3211,88000.0
2005-05-02 09:30:00,61.0,61.35,60.98,61.32,66800.0,34.3719,34.5691,34.3606,34.5522,66800.0
2005-05-02 09:40:00,61.31,61.31,61.14,61.22,39900.0,34.5465,34.5465,34.4507,34.4958,39900.0
2005-05-02 09:50:00,61.22,61.31,61.1,61.29,39300.0,34.4958,34.5465,34.4282,34.5353,39300.0
2005-05-02 10:00:00,61.3,61.38,61.27,61.38,48900.0,34.5409,34.586,34.524,34.586,48900.0
2005-05-02 10:10:00,61.39,61.4,61.29,61.31,46000.0,34.5916,34.5973,34.5353,34.5465,46000.0
2005-05-02 10:20:00,61.3,61.36,61.11,61.12,27100.0,34.5409,34.5747,34.4338,34.4395,27100.0
2005-05-02 10:30:00,61.13,61.13,61.05,61.11,25200.0,34.4451,34.4451,34.4,34.4338,25200.0
2005-05-02 10:40:00,61.13,61.27,61.12,61.23,25000.0,34.4451,34.524,34.4395,34.5015,25000.0
2005-05-02 10:50:00,61.22,61.22,61.11,61.15,19300.0,34.4958,34.4958,34.4338,34.4564,19300.0
2005-05-02 11:00:00,61.15,61.23,61.13,61.23,13200.0,34.4564,34.5015,34.4451,34.5015,13200.0
2005-05-02 11:10:00,61.25,61.28,61.19,61.19,20300.0,34.5127,34.5296,34.4789,34.4789,20300.0
2005-05-02 11:20:00,61.19,61.22,61.15,61.15,23700.0,34.4789,34.4958,34.4564,34.4564,23700.0
2005-05-02 11:30:00,61.14,61.15,61.05,61.05,15100.0,34.4507,34.4564,34.4,34.4,15100.0
2005-05-02 11:40:00,61.04,61.16,61.0,61.03,23800.0,34.3944,34.462,34.3719,34.3888,23800.0
2005-05-02 11:50:00,61.02,61.11,60.95,61.11,24200.0,34.3831,34.4338,34.3437,34.4338,24200.0
2005-05-02 12:00:00,61.11,61.15,61.05,61.12,16300.0,34.4338,34.4564,34.4,34.4395,16300.0
2005-05-02 12:10:00,61.12,61.21,61.11,61.15,13900.0,34.4395,34.4902,34.4338,34.4564,13900.0
2005-05-02 12:20:00,61.16,61.19,61.13,61.19,10100.0,34.462,34.4789,34.4451,34.4789,10100.0
2005-05-02 12:30:00,61.19,61.21,61.16,61.19,33100.0,34.4789,34.4902,34.462,34.4789,33100.0
2005-05-02 12:40:00,61.18,61.26,61.18,61.19,24700.0,34.4733,34.5184,34.4733,34.4789,24700.0
2005-05-02 12:50:00,61.19,61.29,61.17,61.26,22400.0,34.4789,34.5353,34.4677,34.5184,22400.0
2005-05-02 13:00:00,61.26,61.26,61.23,61.23,10300.0,34.5184,34.5184,34.5015,34.5015,10300.0
2005-05-02 13:10:00,61.23,61.25,61.13,61.16,20400.0,34.5015,34.5127,34.4451,34.462,20400.0
2005-05-02 13:20:00,61.16,61.2,61.15,61.15,11600.0,34.462,34.4846,34.4564,34.4564,11600.0
2005-05-02 13:30:00,61.14,61.19,61.13,61.19,35700.0,34.4507,34.4789,34.4451,34.4789,35700.0
2005-05-02 13:40:00,61.2,61.28,61.2,61.26,62400.0,34.4846,34.5296,34.4846,34.5184,62400.0
2005-05-02 13:50:00,61.25,61.3,61.24,61.24,26500.0,34.5127,34.5409,34.5071,34.5071,26500.0
2005-05-02 14:00:00,61.24,61.28,61.2,61.24,89900.0,34.5071,34.5296,34.4846,34.5071,89900.0
2005-05-02 14:10:00,61.24,61.3,61.21,61.23,26300.0,34.5071,34.5409,34.4902,34.5015,26300.0
2005-05-02 14:20:00,61.24,61.35,61.24,61.34,50500.0,34.5071,34.5691,34.5071,34.5634,50500.0
2005-05-02 14:30:00,61.34,61.47,61.32,61.47,57300.0,34.5634,34.6367,34.5522,34.6367,57300.0
2005-05-02 14:40:00,61.48,61.56,61.47,61.5,78600.0,34.6423,34.6874,34.6367,34.6536,78600.0
2005-05-02 14:50:00,61.48,61.5,61.41,61.49,31000.0,34.6423,34.6536,34.6029,34.648,31000.0
2005-05-02 15:00:00,61.47,61.58,61.47,61.55,48300.0,34.6367,34.6987,34.6367,34.6818,48300.0
2005-05-02 15:10:00,61.55,61.66,61.54,61.61,63500.0,34.6818,34.7438,34.6761,34.7156,63500.0
2005-05-02 15:20:00,61.62,61.68,61.61,61.68,108200.0,34.7212,34.755,34.7156,34.755,108200.0
2005-05-02 15:30:00,61.68,61.75,61.67,61.7,81900.0,34.755,34.7945,34.7494,34.7663,81900.0
2005-05-02 15:40:00,61.7,61.86,61.66,61.83,101300.0,34.7663,34.8564,34.7438,34.8395,101300.0
2005-05-02 15:50:00,61.84,61.85,61.74,61.82,110100.0,34.8452,34.8508,34.7888,34.8339,110100.0
2005-05-03 09:30:00,61.87,62.0,61.8,61.95,89000.0,34.8621,34.9353,34.8226,34.9072,89000.0
2005-05-03 09:40:00,61.94,61.95,61.75,61.94,59600.0,34.9015,34.9072,34.7945,34.9015,59600.0
2005-05-03 09:50:00,61.94,62.13,61.94,62.03,78900.0,34.9015,35.0086,34.9015,34.9522,78900.0
2005-05-03 10:00:00,62.06,62.09,61.99,62.04,34900.0,34.9691,34.986,34.9297,34.9579,34900.0
2005-05-03 10:10:00,62.05,62.15,62.01,62.12,126500.0,34.9635,35.0199,34.941,35.003,126500.0
2005-05-03 10:20:00,62.1,62.2,62.09,62.16,33500.0,34.9917,35.048,34.986,35.0255,33500.0
2005-05-03 10:30:00,62.16,62.34,62.15,62.27,69200.0,35.0255,35.1269,35.0199,35.0875,69200.0
2005-05-03 10:40:00,62.28,62.41,62.28,62.39,37500.0,35.0931,35.1664,35.0931,35.1551,37500.0
2005-05-03 10:50:00,62.37,62.38,62.24,62.3,34800.0,35.1438,35.1495,35.0706,35.1044,34800.0
2005-05-03 11:00:00,62.3,62.37,62.22,62.37,45700.0,35.1044,35.1438,35.0593,35.1438,45700.0
2005-05-03 11:10:00,62.38,62.41,62.31,62.31,33200.0,35.1495,35.1664,35.11,35.11,33200.0
2005-05-03 11:20:00,62.3,62.34,62.26,62.33,33100.0,35.1044,35.1269,35.0818,35.1213,33100.0
2005-05-03 11:30:00,62.33,62.34,62.3,62.33,23700.0,35.1213,35.1269,35.1044,35.1213,23700.0
2005-05-03 11:40:00,62.32,62.33,62.3,62.3,23700.0,35.1156,35.1213,35.1044,35.1044,23700.0
2005-05-03 11:50:00,62.3,62.31,62.27,62.28,13200.0,35.1044,35.11,35.0875,35.0931,13200.0
2005-05-03 12:00:00,62.28,62.31,62.25,62.31,63200.0,35.0931,35.11,35.0762,35.11,63200.0
2005-05-03 12:10:00,62.33,62.41,62.32,62.4,91400.0,35.1213,35.1664,35.1156,35.1607,91400.0
2005-05-03 12:20:00,62.39,62.39,62.34,62.36,19300.0,35.1551,35.1551,35.1269,35.1382,19300.0
2005-05-03 12:30:00,62.37,62.4,62.35,62.4,20800.0,35.1438,35.1607,35.1326,35.1607,20800.0
2005-05-03 12:40:00,62.4,62.51,62.39,62.42,103500.0,35.1607,35.2227,35.1551,35.172,103500.0
2005-05-03 12:50:00,62.43,62.43,62.38,62.38,33400.0,35.1776,35.1776,35.1495,35.1495,33400.0
2005-05-03 13:00:00,62.39,62.41,62.37,62.4,18600.0,35.1551,35.1664,35.1438,35.1607,18600.0
2005-05-03 13:10:00,62.4,62.45,62.39,62.42,44500.0,35.1607,35.1889,35.1551,35.172,44500.0
2005-05-03 13:20:00,62.43,62.62,62.42,62.59,28000.0,35.1776,35.2847,35.172,35.2678,28000.0
2005-05-03 13:30:00,62.51,62.6,62.5,62.52,121100.0,35.2227,35.2734,35.2171,35.2283,121100.0
2005-05-03 13:40:00,62.53,62.53,62.51,62.52,22700.0,35.234,35.234,35.2227,35.2283,22700.0
2005-05-03 13:50:00,62.52,62.61,62.52,62.56,46200.0,35.2283,35.2791,35.2283,35.2509,46200.0
2005-05-03 14:00:00,62.56,62.57,62.53,62.54,28700.0,35.2509,35.2565,35.234,35.2396,28700.0
2005-05-03 14:10:00,62.54,62.57,62.44,62.44,74800.0,35.2396,35.2565,35.1833,35.1833,74800.0
2005-05-03 14:20:00,62.44,62.5,62.33,62.43,66000.0,35.1833,35.2171,35.1213,35.1776,66000.0
2005-05-03 14:30:00,62.43,62.67,62.39,62.61,90600.0,35.1776,35.3129,35.1551,35.2791,90600.0
2005-05-03 14:40:00,62.61,62.69,62.57,62.63,65500.0,35.2791,35.3241,35.2565,35.2903,65500.0
2005-05-03 14:50:00,62.63,62.7,62.6,62.62,35000.0,35.2903,35.3298,35.2734,35.2847,35000.0
2005-05-03 15:00:00,62.62,62.63,62.12,62.17,64300.0,35.2847,35.2903,35.003,35.0311,64300.0
2005-05-03 15:10:00,62.16,62.2,62.03,62.14,73700.0,35.0255,35.048,34.9522,35.0142,73700.0
2005-05-03 15:20:00,62.13,62.26,62.11,62.26,55900.0,35.0086,35.0818,34.9973,35.0818,55900.0
2005-05-03 15:30:00,62.27,62.28,62.21,62.25,84500.0,35.0875,35.0931,35.0537,35.0762,84500.0
2005-05-03 15:40:00,62.25,62.4,62.25,62.38,111700.0,35.0762,35.1607,35.0762,35.1495,111700.0
2005-05-03 15:50:00,62.37,62.4,62.15,62.39,154300.0,35.1438,35.1607,35.0199,35.1551,154300.0
2005-05-04 09:30:00,62.45,62.91,62.4,62.88,141100.0,35.1889,35.4481,35.1607,35.4312,141100.0
2005-05-04 09:40:00,62.88,62.9,62.7,62.7,87100.0,35.4312,35.4425,35.3298,35.3298,87100.0
2005-05-04 09:50:00,62.65,62.75,62.49,62.71,67000.0,35.3016,35.3579,35.2114,35.3354,67000.0
2005-05-04 10:00:00,62.72,62.84,62.67,62.74,68500.0,35.341,35.4087,35.3129,35.3523,68500.0
2005-05-04 10:10:00,62.75,62.85,62.7,62.7,48600.0,35.3579,35.4143,35.3298,35.3298,48600.0
2005-05-04 10:20:00,62.71,62.85,62.7,62.84,42300.0,35.3354,35.4143,35.3298,35.4087,42300.0
2005-05-04 10:30:00,62.85,63.04,62.85,63.03,161600.0,35.4143,35.5213,35.4143,35.5157,161600.0
2005-05-04 10:40:00,63.03,63.03,62.93,62.93,51700.0,35.5157,35.5157,35.4594,35.4594,51700.0
2005-05-04 10:50:00,62.94,63.05,62.93,63.05,52200.0,35.465,35.527,35.4594,35.527,52200.0
2005-05-04 11:00:00,63.05,63.23,63.04,63.19,129400.0,35.527,35.6284,35.5213,35.6059,129400.0
2005-05-04 11:10:00,63.2,63.29,63.18,63.28,88700.0,35.6115,35.6622,35.6002,35.6566,88700.0
2005-05-04 11:20:00,63.28,63.44,63.25,63.42,64700.0,35.6566,35.7467,35.6397,35.7355,64700.0
2005-05-04 11:30:00,63.41,63.42,63.27,63.34,48200.0,35.7298,35.7355,35.6509,35.6904,48200.0
2005-05-04 11:40:00,63.34,63.58,63.33,63.48,132000.0,35.6904,35.8256,35.6848,35.7693,132000.0
2005-05-04 11:50:00,63.47,63.63,63.38,63.61,147700.0,35.7636,35.8538,35.7129,35.8425,147700.0
2005-05-04 12:00:00,63.62,63.62,63.34,63.35,42900.0,35.8482,35.8482,35.6904,35.696,42900.0
2005-05-04 12:10:00,63.36,63.41,63.34,63.34,23400.0,35.7017,35.7298,35.6904,35.6904,23400.0
2005-05-04 12:20:00,63.35,63.35,63.17,63.21,55500.0,35.696,35.696,35.5946,35.6171,55500.0
2005-05-04 12:30:00,63.22,63.49,63.22,63.49,44500.0,35.6228,35.7749,35.6228,35.7749,44500.0
2005-05-04 12:40:00,63.48,63.59,63.47,63.58,76600.0,35.7693,35.8313,35.7636,35.8256,76600.0
2005-05-04 12:50:00,63.57,63.71,63.55,63.67,124600.0,35.82,35.8989,35.8087,35.8763,124600.0
2005-05-04 13:00:00,63.68,63.89,63.67,63.85,113000.0,35.882,36.0003,35.8763,35.9778,113000.0
2005-05-04 13:10:00,63.85,64.0,63.8,63.91,96700.0,35.9778,36.0623,35.9496,36.0116,96700.0
2005-05-04 13:20:00,63.9,64.1,63.89,64.1,127500.0,36.0059,36.1186,36.0003,36.1186,127500.0
2005-05-04 13:30:00,64.09,64.09,63.74,63.81,75300.0,36.113,36.113,35.9158,35.9552,75300.0
2005-05-04 13:40:00,63.81,63.81,63.63,63.69,46400.0,35.9552,35.9552,35.8538,35.8876,46400.0
2005-05-04 13:50:00,63.69,63.93,63.68,63.79,83600.0,35.8876,36.0228,35.882,35.944,83600.0
2005-05-04 14:00:00,63.79,63.9,63.72,63.74,99900.0,35.944,36.0059,35.9045,35.9158,99900.0
2005-05-04 14:10:00,63.73,63.84,63.68,63.79,31100.0,35.9101,35.9721,35.882,35.944,31100.0
2005-05-04 14:20:00,63.79,63.81,63.56,63.63,50900.0,35.944,35.9552,35.8144,35.8538,50900.0
2005-05-04 14:30:00,63.65,63.7,63.61,63.65,42500.0,35.8651,35.8932,35.8425,35.8651,42500.0
2005-05-04 14:40:00,63.65,63.75,63.64,63.72,41900.0,35.8651,35.9214,35.8594,35.9045,41900.0
2005-05-04 14:50:00,63.72,63.72,63.58,63.68,60500.0,35.9045,35.9045,35.8256,35.882,60500.0
2005-05-04 15:00:00,63.67,63.69,63.57,63.64,63500.0,35.8763,35.8876,35.82,35.8594,63500.0
2005-05-04 15:10:00,63.62,63.83,63.62,63.83,113000.0,35.8482,35.9665,35.8482,35.9665,113000.0
2005-05-04 15:20:00,63.83,63.88,63.81,63.84,87500.0,35.9665,35.9947,35.9552,35.9721,87500.0
2005-05-04 15:30:00,63.84,63.93,63.79,63.8,121000.0,35.9721,36.0228,35.944,35.9496,121000.0
2005-05-04 15:40:00,63.8,63.93,63.8,63.88,210000.0,35.9496,36.0228,35.9496,35.9947,210000.0
2005-05-04 15:50:00,63.89,63.89,63.77,63.78,150900.0,36.0003,36.0003,35.9327,35.9383,150900.0
2005-05-05 09:30:00,63.52,63.81,63.3,63.81,134000.0,35.7918,35.9552,35.6678,35.9552,134000.0
2005-05-05 09:40:00,63.87,64.0,63.82,64.0,94600.0,35.989,36.0623,35.9609,36.0623,94600.0
2005-05-05 09:50:00,64.0,64.05,63.74,63.76,146200.0,36.0623,36.0905,35.9158,35.927,146200.0
2005-05-05 10:00:00,63.78,63.88,63.59,63.6,92300.0,35.9383,35.9947,35.8313,35.8369,92300.0
2005-05-05 10:10:00,63.57,63.77,63.57,63.61,51900.0,35.82,35.9327,35.82,35.8425,51900.0
2005-05-05 10:20:00,63.62,63.62,63.38,63.52,56500.0,35.8482,35.8482,35.7129,35.7918,56500.0
2005-05-05 10:30:00,63.52,63.54,63.42,63.47,65100.0,35.7918,35.8031,35.7355,35.7636,65100.0
2005-05-05 10:40:00,63.48,63.75,63.47,63.73,75100.0,35.7693,35.9214,35.7636,35.9101,75100.0
2005-05-05 10:50:00,63.79,63.85,63.7,63.83,98800.0,35.944,35.9778,35.8932,35.9665,98800.0
2005-05-05 11:00:00,63.83,63.87,63.71,63.8,106400.0,35.9665,35.989,35.8989,35.9496,106400.0
2005-05-05 11:10:00,63.8,63.94,63.55,63.62,79800.0,35.9496,36.0285,35.8087,35.8482,79800.0
2005-05-05 11:20:00,63.63,63.68,63.53,63.53,67300.0,35.8538,35.882,35.7974,35.7974,67300.0
2005-05-05 11:30:00,63.56,63.56,63.43,63.48,52800.0,35.8144,35.8144,35.7411,35.7693,52800.0
2005-05-05 11:40:00,63.5,63.5,63.38,63.45,42400.0,35.7805,35.7805,35.7129,35.7524,42400.0
2005-05-05 11:50:00,63.45,63.64,63.45,63.6,48600.0,35.7524,35.8594,35.7524,35.8369,48600.0
2005-05-05 12:00:00,63.6,63.69,63.45,63.59,70600.0,35.8369,35.8876,35.7524,35.8313,70600.0
2005-05-05 12:10:00,63.6,63.6,63.45,63.49,25700.0,35.8369,35.8369,35.7524,35.7749,25700.0
2005-05-05 12:20:00,63.49,63.5,63.31,63.39,28400.0,35.7749,35.7805,35.6735,35.7186,28400.0
2005-05-05 12:30:00,63.39,63.39,63.23,63.23,30000.0,35.7186,35.7186,35.6284,35.6284,30000.0
2005-05-05 12:40:00,63.25,63.25,63.04,63.04,55400.0,35.6397,35.6397,35.5213,35.5213,55400.0
2005-05-05 12:50:00,63.04,63.3,63.02,63.03,56500.0,35.5213,35.6678,35.5101,35.5157,56500.0
2005-05-05 13:00:00,63.06,63.2,62.99,63.01,114300.0,35.5326,35.6115,35.4932,35.5044,114300.0
2005-05-05 13:10:00,63.0,63.05,62.86,62.87,55800.0,35.4988,35.527,35.4199,35.4256,55800.0
2005-05-05 13:20:00,62.88,62.97,62.8,62.95,46100.0,35.4312,35.4819,35.3861,35.4706,46100.0
2005-05-05 13:30:00,62.95,63.12,62.91,63.04,29800.0,35.4706,35.5664,35.4481,35.5213,29800.0
2005-05-05 13:40:00,63.05,63.05,62.85,62.94,29600.0,35.527,35.527,35.4143,35.465,29600.0
2005-05-05 13:50:00,62.96,62.97,62.76,62.79,63900.0,35.4763,35.4819,35.3636,35.3805,63900.0
2005-05-05 14:00:00,62.79,62.92,62.76,62.88,56600.0,35.3805,35.4537,35.3636,35.4312,56600.0
2005-05-05 14:10:00,62.88,62.92,62.81,62.86,18000.0,35.4312,35.4537,35.3917,35.4199,18000.0
2005-05-05 14:20:00,62.86,62.94,62.78,62.8,20200.0,35.4199,35.465,35.3748,35.3861,20200.0
2005-05-05 14:30:00,62.81,62.98,62.79,62.94,39700.0,35.3917,35.4875,35.3805,35.465,39700.0
2005-05-05 14:40:00,62.94,63.05,62.9,63.0,38500.0,35.465,35.527,35.4425,35.4988,38500.0
2005-05-05 14:50:00,63.0,63.0,62.81,62.9,43800.0,35.4988,35.4988,35.3917,35.4425,43800.0
2005-05-05 15:00:00,62.9,62.96,62.87,62.96,45300.0,35.4425,35.4763,35.4256,35.4763,45300.0
2005-05-05 15:10:00,62.97,63.14,62.93,63.11,45700.0,35.4819,35.5777,35.4594,35.5608,45700.0
2005-05-05 15:20:00,63.11,63.2,63.07,63.19,60100.0,35.5608,35.6115,35.5383,35.6059,60100.0
2005-05-05 15:30:00,63.2,63.37,63.09,63.37,52900.0,35.6115,35.7073,35.5495,35.7073,52900.0
2005-05-05 15:40:00,63.38,63.62,63.38,63.57,174700.0,35.7129,35.8482,35.7129,35.82,174700.0
2005-05-05 15:50:00,63.56,63.56,63.32,63.38,161900.0,35.8144,35.8144,35.6791,35.7129,161900.0
2005-05-06 09:30:00,63.3,63.6,63.29,63.59,112700.0,35.6678,35.8369,35.6622,35.8313,112700.0
2005-05-06 09:40:00,63.59,63.67,63.44,63.64,86900.0,35.8313,35.8763,35.7467,35.8594,86900.0
2005-05-06 09:50:00,63.64,63.64,63.5,63.62,55500.0,35.8594,35.8594,35.7805,35.8482,55500.0
2005-05-06 10:00:00,63.63,63.72,63.55,63.63,70000.0,35.8538,35.9045,35.8087,35.8538,70000.0
2005-05-06 10:10:00,63.63,63.74,63.51,63.64,57100.0,35.8538,35.9158,35.7862,35.8594,57100.0
2005-05-06 10:20:00,63.67,63.73,63.65,63.7,72100.0,35.8763,35.9101,35.8651,35.8932,72100.0
2005-05-06 10:30:00,63.71,63.78,63.56,63.64,25300.0,35.8989,35.9383,35.8144,35.8594,25300.0
2005-05-06 10:40:00,63.63,63.66,63.47,63.54,18100.0,35.8538,35.8707,35.7636,35.8031,18100.0
2005-05-06 10:50:00,63.55,63.64,63.47,63.59,21500.0,35.8087,35.8594,35.7636,35.8313,21500.0
2005-05-06 11:00:00,63.58,63.6,63.47,63.54,32700.0,35.8256,35.8369,35.7636,35.8031,32700.0
2005-05-06 11:10:00,63.54,63.55,63.4,63.55,57700.0,35.8031,35.8087,35.7242,35.8087,57700.0
2005-05-06 11:20:00,63.56,63.57,63.35,63.35,21900.0,35.8144,35.82,35.696,35.696,21900.0
2005-05-06 11:30:00,63.36,63.51,63.28,63.42,31700.0,35.7017,35.7862,35.6566,35.7355,31700.0
2005-05-06 11:40:00,63.42,63.42,63.19,63.32,35300.0,35.7355,35.7355,35.6059,35.6791,35300.0
2005-05-06 11:50:00,63.3,63.33,63.12,63.2,35300.0,35.6678,35.6848,35.5664,35.6115,35300.0
2005-05-06 12:00:00,63.21,63.25,63.07,63.1,25200.0,35.6171,35.6397,35.5383,35.5552,25200.0
2005-05-06 12:10:00,63.11,63.15,62.98,63.01,37000.0,35.5608,35.5833,35.4875,35.5044,37000.0
2005-05-06 12:20:00,63.01,63.23,62.99,63.23,29500.0,35.5044,35.6284,35.4932,35.6284,29500.0
2005-05-06 12:30:00,63.21,63.32,63.09,63.17,24200.0,35.6171,35.6791,35.5495,35.5946,24200.0
2005-05-06 12:40:00,63.14,63.19,63.05,63.19,15800.0,35.5777,35.6059,35.527,35.6059,15800.0
2005-05-06 12:50:00,63.21,63.22,63.12,63.17,15200.0,35.6171,35.6228,35.5664,35.5946,15200.0
2005-05-06 13:00:00,63.17,63.23,63.17,63.19,12500.0,35.5946,35.6284,35.5946,35.6059,12500.0
2005-05-06 13:10:00,63.19,63.24,63.19,63.21,8800.0,35.6059,35.634,35.6059,35.6171,8800.0
2005-05-06 13:20:00,63.24,63.39,63.19,63.34,35000.0,35.634,35.7186,35.6059,35.6904,35000.0
2005-05-06 13:30:00,63.34,63.34,63.25,63.33,21200.0,35.6904,35.6904,35.6397,35.6848,21200.0
2005-05-06 13:40:00,63.32,63.32,63.24,63.25,13700.0,35.6791,35.6791,35.634,35.6397,13700.0
2005-05-06 13:50:00,63.27,63.28,63.21,63.21,6900.0,35.6509,35.6566,35.6171,35.6171,6900.0
2005-05-06 14:00:00,63.22,63.47,63.22,63.38,23200.0,35.6228,35.7636,35.6228,35.7129,23200.0
2005-05-06 14:10:00,63.36,63.41,63.23,63.4,23500.0,35.7017,35.7298,35.6284,35.7242,23500.0
2005-05-06 14:20:00,63.39,63.39,63.28,63.28,16200.0,35.7186,35.7186,35.6566,35.6566,16200.0
2005-05-06 14:30:00,63.28,63.41,63.22,63.33,13200.0,35.6566,35.7298,35.6228,35.6848,13200.0
2005-05-06 14:40:00,63.34,63.35,63.28,63.28,23600.0,35.6904,35.696,35.6566,35.6566,23600.0
2005-05-06 14:50:00,63.28,63.37,63.25,63.34,16100.0,35.6566,35.7073,35.6397,35.6904,16100.0
2005-05-06 15:00:00,63.32,63.37,63.14,63.15,21300.0,35.6791,35.7073,35.5777,35.5833,21300.0
2005-05-06 15:10:00,63.15,63.21,63.1,63.18,20400.0,35.5833,35.6171,35.5552,35.6002,20400.0
2005-05-06 15:20:00,63.2,63.22,63.14,63.14,25000.0,35.6115,35.6228,35.5777,35.5777,25000.0
2005-05-06 15:30:00,63.16,63.27,63.15,63.15,56000.0,35.589,35.6509,35.5833,35.5833,56000.0
2005-05-06 15:40:00,63.16,63.28,63.11,63.24,54100.0,35.589,35.6566,35.5608,35.634,54100.0
2005-05-06 15:50:00,63.25,63.25,63.0,63.03,86800.0,35.6397,35.6397,35.4988,35.5157,86800.0
2005-05-09 09:30:00,62.95,62.99,62.84,62.97,57000.0,35.4706,35.4932,35.4087,35.4819,57000.0
2005-05-09 09:40:00,62.93,63.0,62.76,62.78,35700.0,35.4594,35.4988,35.3636,35.3748,35700.0
2005-05-09 09:50:00,62.79,62.95,62.75,62.81,40200.0,35.3805,35.4706,35.3579,35.3917,40200.0
2005-05-09 10:00:00,62.82,62.88,62.73,62.75,32200.0,35.3974,35.4312,35.3467,35.3579,32200.0
2005-05-09 10:10:00,62.75,62.75,62.55,62.67,71500.0,35.3579,35.3579,35.2452,35.3129,71500.0
2005-05-09 10:20:00,62.68,62.84,62.68,62.8,61200.0,35.3185,35.4087,35.3185,35.3861,61200.0
2005-05-09 10:30:00,62.81,62.85,62.81,62.83,45500.0,35.3917,35.4143,35.3917,35.403,45500.0
2005-05-09 10:40:00,62.81,62.82,62.7,62.8,67200.0,35.3917,35.3974,35.3298,35.3861,67200.0
2005-05-09 10:50:00,62.8,62.88,62.8,62.82,64800.0,35.3861,35.4312,35.3861,35.3974,64800.0
2005-05-09 11:00:00,62.79,62.86,62.78,62.83,71400.0,35.3805,35.4199,35.3748,35.403,71400.0
2005-05-09 11:10:00,62.84,62.94,62.8,62.86,41900.0,35.4087,35.465,35.3861,35.4199,41900.0
2005-05-09 11:20:00,62.86,62.95,62.85,62.92,57500.0,35.4199,35.4706,35.4143,35.4537,57500.0
2005-05-09 11:30:00,62.95,63.05,62.95,63.02,95400.0,35.4706,35.527,35.4706,35.5101,95400.0
2005-05-09 11:40:00,63.02,63.06,62.94,62.97,33100.0,35.5101,35.5326,35.465,35.4819,33100.0
2005-05-09 11:50:00,62.95,62.98,62.93,62.97,30200.0,35.4706,35.4875,35.4594,35.4819,30200.0
2005-05-09 12:00:00,62.96,63.2,62.95,63.19,55300.0,35.4763,35.6115,35.4706,35.6059,55300.0
2005-05-09 12:10:00,63.17,63.26,63.11,63.13,53100.0,35.5946,35.6453,35.5608,35.5721,53100.0
2005-05-09 12:20:00,63.14,63.16,63.08,63.1,21300.0,35.5777,35.589,35.5439,35.5552,21300.0
2005-05-09 12:30:00,63.1,63.17,62.61,62.61,45100.0,35.5552,35.5946,35.2791,35.2791,45100.0
2005-05-09 12:40:00,62.85,63.04,62.81,63.03,59200.0,35.4143,35.5213,35.3917,35.5157,59200.0
2005-05-09 12:50:00,63.01,63.04,62.99,63.0,21500.0,35.5044,35.5213,35.4932,35.4988,21500.0
2005-05-09 13:00:00,63.01,63.01,62.97,62.99,17500.0,35.5044,35.5044,35.4819,35.4932,17500.0
2005-05-09 13:10:00,63.0,63.02,62.97,63.0,16700.0,35.4988,35.5101,35.4819,35.4988,16700.0
2005-05-09 13:20:00,63.0,63.05,62.97,63.05,20100.0,35.4988,35.527,35.4819,35.527,20100.0
2005-05-09 13:30:00,63.05,63.15,63.05,63.07,310100.0,35.527,35.5833,35.527,35.5383,310100.0
2005-05-09 13:40:00,63.07,63.11,63.05,63.11,72700.0,35.5383,35.5608,35.527,35.5608,72700.0
2005-05-09 13:50:00,63.11,63.16,63.06,63.1,34000.0,35.5608,35.589,35.5326,35.5552,34000.0
2005-05-09 14:00:00,63.1,63.1,63.03,63.06,54900.0,35.5552,35.5552,35.5157,35.5326,54900.0
2005-05-09 14:10:00,63.06,63.11,63.05,63.1,26800.0,35.5326,35.5608,35.527,35.5552,26800.0
2005-05-09 14:20:00,63.09,63.11,63.02,63.09,35500.0,35.5495,35.5608,35.5101,35.5495,35500.0
2005-05-09 14:30:00,63.08,63.08,63.01,63.07,80300.0,35.5439,35.5439,35.5044,35.5383,80300.0
2005-05-09 14:40:00,63.07,63.12,63.01,63.12,23000.0,35.5383,35.5664,35.5044,35.5664,23000.0
2005-05-09 14:50:00,63.12,63.18,63.1,63.17,14400.0,35.5664,35.6002,35.5552,35.5946,14400.0
2005-05-09 15:00:00,63.16,63.18,63.0,63.03,38400.0,35.589,35.6002,35.4988,35.5157,38400.0
2005-05-09 15:10:00,63.03,63.13,63.02,63.13,28300.0,35.5157,35.5721,35.5101,35.5721,28300.0
2005-05-09 15:20:00,63.13,63.22,63.09,63.14,40200.0,35.5721,35.6228,35.5495,35.5777,40200.0
2005-05-09 15:30:00,63.13,63.32,63.11,63.32,55200.0,35.5721,35.6791,35.5608,35.6791,55200.0
2005-05-09 15:40:00,63.32,63.6,63.32,63.57,93500.0,35.6791,35.8369,35.6791,35.82,93500.0
2005-05-09 15:50:00,63.57,63.6,63.42,63.5,89700.0,35.82,35.8369,35.7355,35.7805,89700.0
2005-05-10 09:30:00,63.45,63.45,63.25,63.34,65500.0,35.7524,35.7524,35.6397,35.6904,65500.0
2005-05-10 09:40:00,63.35,63.53,63.27,63.31,34800.0,35.696,35.7974,35.6509,35.6735,34800.0
2005-05-10 09:50:00,63.31,63.42,63.31,63.39,29100.0,35.6735,35.7355,35.6735,35.7186,29100.0
2005-05-10 10:00:00,63.37,63.52,63.3,63.51,57900.0,35.7073,35.7918,35.6678,35.7862,57900.0
2005-05-10 10:10:00,63.51,63.65,63.5,63.53,41200.0,35.7862,35.8651,35.7805,35.7974,41200.0
2005-05-10 10:20:00,63.52,63.62,63.52,63.59,35400.0,35.7918,35.8482,35.7918,35.8313,35400.0
2005-05-10 10:30:00,63.59,63.68,63.58,63.6,74000.0,35.8313,35.882,35.8256,35.8369,74000.0
2005-05-10 10:40:00,63.6,63.67,63.5,63.67,76800.0,35.8369,35.8763,35.7805,35.8763,76800.0
2005-05-10 10:50:00,63.67,63.69,63.6,63.63,34300.0,35.8763,35.8876,35.8369,35.8538,34300.0
2005-05-10 11:00:00,63.63,63.68,63.62,63.63,51700.0,35.8538,35.882,35.8482,35.8538,51700.0
2005-05-10 11:10:00,63.63,63.65,63.6,63.61,80700.0,35.8538,35.8651,35.8369,35.8425,80700.0
2005-05-10 11:20:00,63.61,63.72,63.61,63.7,128800.0,35.8425,35.9045,35.8425,35.8932,128800.0
2005-05-10 11:30:00,63.66,63.77,63.66,63.77,37000.0,35.8707,35.9327,35.8707,35.9327,37000.0
2005-05-10 11:40:00,63.76,63.79,63.63,63.7,23100.0,35.927,35.944,35.8538,35.8932,23100.0
2005-05-10 11:50:00,63.7,63.71,63.62,63.67,34300.0,35.8932,35.8989,35.8482,35.8763,34300.0
2005-05-10 12:00:00,63.67,63.74,63.67,63.74,39300.0,35.8763,35.9158,35.8763,35.9158,39300.0
2005-05-10 12:10:00,63.74,63.75,63.71,63.75,25100.0,35.9158,35.9214,35.8989,35.9214,25100.0
2005-05-10 12:20:00,63.75,63.82,63.71,63.82,43600.0,35.9214,35.9609,35.8989,35.9609,43600.0
2005-05-10 12:30:00,63.84,63.84,63.71,63.73,29300.0,35.9721,35.9721,35.8989,35.9101,29300.0
2005-05-10 12:40:00,63.73,63.9,63.72,63.9,41800.0,35.9101,36.0059,35.9045,36.0059,41800.0
2005-05-10 12:50:00,63.88,63.98,63.86,63.86,47700.0,35.9947,36.051,35.9834,35.9834,47700.0
2005-05-10 13:00:00,63.86,63.89,63.75,63.86,21500.0,35.9834,36.0003,35.9214,35.9834,21500.0
2005-05-10 13:10:00,63.83,63.88,63.83,63.88,15800.0,35.9665,35.9947,35.9665,35.9947,15800.0
2005-05-10 13:20:00,63.9,63.9,63.8,63.85,73000.0,36.0059,36.0059,35.9496,35.9778,73000.0
2005-05-10 13:30:00,63.89,63.9,63.8,63.86,64900.0,36.0003,36.0059,35.9496,35.9834,64900.0
2005-05-10 13:40:00,63.86,63.86,63.8,63.81,41500.0,35.9834,35.9834,35.9496,35.9552,41500.0
2005-05-10 13:50:00,63.8,63.82,63.72,63.82,210600.0,35.9496,35.9609,35.9045,35.9609,210600.0
2005-05-10 14:00:00,63.84,63.85,63.7,63.76,38800.0,35.9721,35.9778,35.8932,35.927,38800.0
2005-05-10 14:10:00,63.75,63.8,63.7,63.73,32200.0,35.9214,35.9496,35.8932,35.9101,32200.0
2005-05-10 14:20:00,63.72,63.73,63.65,63.7,56600.0,35.9045,35.9101,35.8651,35.8932,56600.0
2005-05-10 14:30:00,63.7,63.75,63.68,63.68,64100.0,35.8932,35.9214,35.882,35.882,64100.0
2005-05-10 14:40:00,63.65,63.69,63.59,63.64,96900.0,35.8651,35.8876,35.8313,35.8594,96900.0
2005-05-10 14:50:00,63.64,63.65,63.55,63.55,38500.0,35.8594,35.8651,35.8087,35.8087,38500.0
2005-05-10 15:00:00,63.55,63.57,63.46,63.51,102200.0,35.8087,35.82,35.758,35.7862,102200.0
2005-05-10 15:10:00,63.5,63.53,63.46,63.46,56300.0,35.7805,35.7974,35.758,35.758,56300.0
2005-05-10 15:20:00,63.46,63.52,63.45,63.45,41400.0,35.758,35.7918,35.7524,35.7524,41400.0
2005-05-10 15:30:00,63.45,63.51,63.45,63.5,99900.0,35.7524,35.7862,35.7524,35.7805,99900.0
2005-05-10 15:40:00,63.5,63.68,63.5,63.67,153400.0,35.7805,35.882,35.7805,35.8763,153400.0
2005-05-10 15:50:00,63.67,63.73,63.66,63.71,130600.0,35.8763,35.9101,35.8707,35.8989,130600.0
2005-05-11 09:30:00,63.6,63.8,63.55,63.76,69000.0,35.8369,35.9496,35.8087,35.927,69000.0
2005-05-11 09:40:00,63.76,63.9,63.3,63.41,39500.0,35.927,36.0059,35.6678,35.7298,39500.0
2005-05-11 09:50:00,63.4,63.61,63.4,63.6,33100.0,35.7242,35.8425,35.7242,35.8369,33100.0
2005-05-11 10:00:00,63.6,63.9,63.59,63.73,225400.0,35.8369,36.0059,35.8313,35.9101,225400.0
2005-05-11 10:10:00,63.74,63.84,63.7,63.84,143000.0,35.9158,35.9721,35.8932,35.9721,143000.0
2005-05-11 10:20:00,63.82,63.91,63.77,63.91,47100.0,35.9609,36.0116,35.9327,36.0116,47100.0
2005-05-11 10:30:00,63.91,64.01,63.82,63.94,105600.0,36.0116,36.0679,35.9609,36.0285,105600.0
2005-05-11 10:40:00,63.9,64.05,63.87,64.0,94700.0,36.0059,36.0905,35.989,36.0623,94700.0
2005-05-11 10:50:00,64.01,64.02,63.8,63.97,94300.0,36.0679,36.0736,35.9496,36.0454,94300.0
2005-05-11 11:00:00,63.97,64.01,63.9,63.99,42300.0,36.0454,36.0679,36.0059,36.0566,42300.0
2005-05-11 11:10:00,63.98,64.14,63.96,64.11,51600.0,36.051,36.1412,36.0397,36.1243,51600.0
2005-05-11 11:20:00,64.12,64.12,63.91,63.99,38200.0,36.1299,36.1299,36.0116,36.0566,38200.0
2005-05-11 11:30:00,63.99,64.12,63.99,64.04,46100.0,36.0566,36.1299,36.0566,36.0848,46100.0
2005-05-11 11:40:00,64.04,64.25,64.02,64.22,59100.0,36.0848,36.2031,36.0736,36.1862,59100.0
2005-05-11 11:50:00,64.22,64.23,63.95,64.05,48700.0,36.1862,36.1919,36.0341,36.0905,48700.0
2005-05-11 12:00:00,64.06,64.11,63.79,64.05,41700.0,36.0961,36.1243,35.944,36.0905,41700.0
2005-05-11 12:10:00,63.99,64.2,63.88,64.13,80700.0,36.0566,36.175,35.9947,36.1355,80700.0
2005-05-11 12:20:00,64.12,64.15,64.0,64.1,43700.0,36.1299,36.1468,36.0623,36.1186,43700.0
2005-05-11 12:30:00,64.12,64.24,64.1,64.23,45400.0,36.1299,36.1975,36.1186,36.1919,45400.0
2005-05-11 12:40:00,64.24,64.29,64.19,64.27,60400.0,36.1975,36.2257,36.1693,36.2144,60400.0
2005-05-11 12:50:00,64.27,64.33,64.25,64.33,27400.0,36.2144,36.2482,36.2031,36.2482,27400.0
2005-05-11 13:00:00,64.32,64.72,64.32,64.72,143700.0,36.2426,36.468,36.2426,36.468,143700.0
2005-05-11 13:10:00,64.72,64.75,64.62,64.62,89000.0,36.468,36.4849,36.4116,36.4116,89000.0
2005-05-11 13:20:00,64.61,64.66,64.54,64.58,23400.0,36.406,36.4342,36.3666,36.3891,23400.0
2005-05-11 13:30:00,64.58,64.95,64.54,64.86,276900.0,36.3891,36.5976,36.3666,36.5469,276900.0
2005-05-11 13:40:00,64.84,64.84,64.57,64.65,41600.0,36.5356,36.5356,36.3835,36.4285,41600.0
2005-05-11 13:50:00,64.65,64.76,64.61,64.69,135200.0,36.4285,36.4905,36.406,36.4511,135200.0
2005-05-11 14:00:00,64.67,64.7,64.57,64.66,100900.0,36.4398,36.4567,36.3835,36.4342,100900.0
2005-05-11 14:10:00,64.66,64.78,64.62,64.7,144500.0,36.4342,36.5018,36.4116,36.4567,144500.0
2005-05-11 14:20:00,64.71,64.71,64.55,64.56,78900.0,36.4623,36.4623,36.3722,36.3778,78900.0
2005-05-11 14:30:00,64.56,64.66,64.54,64.63,149000.0,36.3778,36.4342,36.3666,36.4173,149000.0
2005-05-11 14:40:00,64.63,64.65,64.55,64.55,91700.0,36.4173,36.4285,36.3722,36.3722,91700.0
2005-05-11 14:50:00,64.55,64.63,64.55,64.62,90700.0,36.3722,36.4173,36.3722,36.4116,90700.0
2005-05-11 15:00:00,64.64,64.68,64.5,64.5,218500.0,36.4229,36.4454,36.344,36.344,218500.0
2005-05-11 15:10:00,64.5,64.51,64.34,64.34,73800.0,36.344,36.3497,36.2539,36.2539,73800.0
2005-05-11 15:20:00,64.34,64.47,64.34,64.42,138700.0,36.2539,36.3271,36.2539,36.2989,138700.0
2005-05-11 15:30:00,64.41,64.45,64.38,64.43,284500.0,36.2933,36.3158,36.2764,36.3046,284500.0
2005-05-11 15:40:00,64.42,64.5,64.42,64.47,93100.0,36.2989,36.344,36.2989,36.3271,93100.0
2005-05-11 15:50:00,64.48,64.56,64.42,64.46,108700.0,36.3327,36.3778,36.2989,36.3215,108700.0
2005-05-12 09:30:00,64.5,64.71,64.34,64.71,98900.0,36.344,36.4623,36.2539,36.4623,98900.0
2005-05-12 09:40:00,64.71,64.8,64.69,64.7,98200.0,36.4623,36.5131,36.4511,36.4567,98200.0
2005-05-12 09:50:00,64.69,64.75,64.65,64.7,153700.0,36.4511,36.4849,36.4285,36.4567,153700.0
2005-05-12 10:00:00,64.65,64.74,64.6,64.68,43300.0,36.4285,36.4793,36.4004,36.4454,43300.0
2005-05-12 10:10:00,64.69,65.0,64.69,65.0,153700.0,36.4511,36.6258,36.4511,36.6258,153700.0
2005-05-12 10:20:00,65.0,65.0,64.8,64.81,131900.0,36.6258,36.6258,36.5131,36.5187,131900.0
2005-05-12 10:30:00,64.81,65.0,64.75,64.84,71700.0,36.5187,36.6258,36.4849,36.5356,71700.0
2005-05-12 10:40:00,64.84,64.88,64.8,64.8,124000.0,36.5356,36.5581,36.5131,36.5131,124000.0
2005-05-12 10:50:00,64.75,64.9,64.75,64.87,72700.0,36.4849,36.5694,36.4849,36.5525,72700.0
2005-05-12 11:00:00,64.87,64.9,64.84,64.87,71700.0,36.5525,36.5694,36.5356,36.5525,71700.0
2005-05-12 11:10:00,64.87,64.92,64.84,64.92,102600.0,36.5525,36.5807,36.5356,36.5807,102600.0
2005-05-12 11:20:00,64.92,64.97,64.85,64.94,132400.0,36.5807,36.6088,36.5412,36.5919,132400.0
2005-05-12 11:30:00,64.92,64.95,64.9,64.9,42900.0,36.5807,36.5976,36.5694,36.5694,42900.0
2005-05-12 11:40:00,64.9,64.94,64.9,64.91,45000.0,36.5694,36.5919,36.5694,36.575,45000.0
2005-05-12 11:50:00,64.92,65.0,64.9,65.0,52300.0,36.5807,36.6258,36.5694,36.6258,52300.0
2005-05-12 12:00:00,64.99,65.0,64.87,64.92,64200.0,36.6201,36.6258,36.5525,36.5807,64200.0
2005-05-12 12:10:00,64.92,64.97,64.86,64.91,35800.0,36.5807,36.6088,36.5469,36.575,35800.0
2005-05-12 12:20:00,64.91,64.98,64.85,64.89,44300.0,36.575,36.6145,36.5412,36.5638,44300.0
2005-05-12 12:30:00,64.88,64.93,64.88,64.92,27100.0,36.5581,36.5863,36.5581,36.5807,27100.0
2005-05-12 12:40:00,64.92,65.0,64.91,64.95,35300.0,36.5807,36.6258,36.575,36.5976,35300.0
2005-05-12 12:50:00,64.96,64.99,64.91,64.91,38100.0,36.6032,36.6201,36.575,36.575,38100.0
2005-05-12 13:00:00,64.92,64.95,64.86,64.86,62900.0,36.5807,36.5976,36.5469,36.5469,62900.0
2005-05-12 13:10:00,64.85,64.88,64.82,64.88,26100.0,36.5412,36.5581,36.5243,36.5581,26100.0
2005-05-12 13:20:00,64.88,64.89,64.69,64.73,47600.0,36.5581,36.5638,36.4511,36.4736,47600.0
2005-05-12 13:30:00,64.73,64.81,64.73,64.75,70500.0,36.4736,36.5187,36.4736,36.4849,70500.0
2005-05-12 13:40:00,64.75,64.77,64.66,64.7,43500.0,36.4849,36.4962,36.4342,36.4567,43500.0
2005-05-12 13:50:00,64.71,64.78,64.71,64.75,24900.0,36.4623,36.5018,36.4623,36.4849,24900.0
2005-05-12 14:00:00,64.75,64.83,64.75,64.76,31400.0,36.4849,36.53,36.4849,36.4905,31400.0
2005-05-12 14:10:00,64.77,64.8,64.66,64.78,66300.0,36.4962,36.5131,36.4342,36.5018,66300.0
2005-05-12 14:20:00,64.77,64.8,64.7,64.8,78400.0,36.4962,36.5131,36.4567,36.5131,78400.0
2005-05-12 14:30:00,64.79,64.87,64.77,64.81,44400.0,36.5074,36.5525,36.4962,36.5187,44400.0
2005-05-12 14:40:00,64.8,64.81,64.75,64.76,62600.0,36.5131,36.5187,36.4849,36.4905,62600.0
2005-05-12 14:50:00,64.79,64.82,64.73,64.8,31700.0,36.5074,36.5243,36.4736,36.5131,31700.0
2005-05-12 15:00:00,64.8,64.83,64.78,64.81,55700.0,36.5131,36.53,36.5018,36.5187,55700.0
2005-05-12 15:10:00,64.81,64.85,64.75,64.77,100300.0,36.5187,36.5412,36.4849,36.4962,100300.0
2005-05-12 15:20:00,64.77,64.9,64.76,64.83,59400.0,36.4962,36.5694,36.4905,36.53,59400.0
2005-05-12 15:30:00,64.83,64.84,64.68,64.71,156700.0,36.53,36.5356,36.4454,36.4623,156700.0
2005-05-12 15:40:00,64.71,64.77,64.71,64.75,91500.0,36.4623,36.4962,36.4623,36.4849,91500.0
2005-05-12 15:50:00,64.75,64.8,64.74,64.75,65300.0,36.4849,36.5131,36.4793,36.4849,65300.0
2005-05-13 09:30:00,64.75,64.75,64.51,64.64,57800.0,36.4849,36.4849,36.3497,36.4229,57800.0
2005-05-13 09:40:00,64.63,64.65,64.51,64.65,74900.0,36.4173,36.4285,36.3497,36.4285,74900.0
2005-05-13 09:50:00,64.61,64.65,64.54,64.55,76200.0,36.406,36.4285,36.3666,36.3722,76200.0
2005-05-13 10:00:00,64.55,64.56,64.37,64.49,68700.0,36.3722,36.3778,36.2708,36.3384,68700.0
2005-05-13 10:10:00,64.49,64.52,64.4,64.44,67800.0,36.3384,36.3553,36.2877,36.3102,67800.0
2005-05-13 10:20:00,64.44,64.66,64.44,64.6,88100.0,36.3102,36.4342,36.3102,36.4004,88100.0
2005-05-13 10:30:00,64.6,64.68,64.46,64.54,56900.0,36.4004,36.4454,36.3215,36.3666,56900.0
2005-05-13 10:40:00,64.54,64.65,64.51,64.64,55000.0,36.3666,36.4285,36.3497,36.4229,55000.0
2005-05-13 10:50:00,64.64,64.94,64.57,64.88,68700.0,36.4229,36.5919,36.3835,36.5581,68700.0
2005-05-13 11:00:00,64.88,64.95,64.85,64.87,86800.0,36.5581,36.5976,36.5412,36.5525,86800.0
2005-05-13 11:10:00,64.86,64.87,64.82,64.86,20000.0,36.5469,36.5525,36.5243,36.5469,20000.0
2005-05-13 11:20:00,64.86,64.95,64.82,64.89,32700.0,36.5469,36.5976,36.5243,36.5638,32700.0
2005-05-13 11:30:00,64.89,64.91,64.85,64.87,28200.0,36.5638,36.575,36.5412,36.5525,28200.0
2005-05-13 11:40:00,64.88,64.88,64.77,64.78,29000.0,36.5581,36.5581,36.4962,36.5018,29000.0
2005-05-13 11:50:00,64.77,64.83,64.76,64.8,29900.0,36.4962,36.53,36.4905,36.5131,29900.0
2005-05-13 12:00:00,64.8,64.82,64.68,64.68,58200.0,36.5131,36.5243,36.4454,36.4454,58200.0
2005-05-13 12:10:00,64.69,64.75,64.64,64.64,38900.0,36.4511,36.4849,36.4229,36.4229,38900.0
2005-05-13 12:20:00,64.65,64.65,64.56,64.61,103100.0,36.4285,36.4285,36.3778,36.406,103100.0
2005-05-13 12:30:00,64.62,64.62,64.51,64.51,41100.0,36.4116,36.4116,36.3497,36.3497,41100.0
2005-05-13 12:40:00,64.51,64.51,64.44,64.45,16000.0,36.3497,36.3497,36.3102,36.3158,16000.0
2005-05-13 12:50:00,64.45,64.61,64.45,64.57,30300.0,36.3158,36.406,36.3158,36.3835,30300.0
2005-05-13 13:00:00,64.54,64.55,64.5,64.53,30000.0,36.3666,36.3722,36.344,36.3609,30000.0
2005-05-13 13:10:00,64.52,64.54,64.5,64.51,60900.0,36.3553,36.3666,36.344,36.3497,60900.0
2005-05-13 13:20:00,64.5,64.53,64.5,64.5,45000.0,36.344,36.3609,36.344,36.344,45000.0
2005-05-13 13:30:00,64.5,64.56,64.5,64.53,83200.0,36.344,36.3778,36.344,36.3609,83200.0
2005-05-13 13:40:00,64.52,64.55,64.45,64.47,60200.0,36.3553,36.3722,36.3158,36.3271,60200.0
2005-05-13 13:50:00,64.47,64.5,64.35,64.35,55100.0,36.3271,36.344,36.2595,36.2595,55100.0
2005-05-13 14:00:00,64.33,64.41,64.32,64.38,28000.0,36.2482,36.2933,36.2426,36.2764,28000.0
2005-05-13 14:10:00,64.38,64.41,64.26,64.3,86800.0,36.2764,36.2933,36.2088,36.2313,86800.0
2005-05-13 14:20:00,64.29,64.32,64.26,64.31,61000.0,36.2257,36.2426,36.2088,36.237,61000.0
2005-05-13 14:30:00,64.31,64.31,64.05,64.15,98300.0,36.237,36.237,36.0905,36.1468,98300.0
2005-05-13 14:40:00,64.16,64.17,63.89,64.0,110900.0,36.1524,36.1581,36.0003,36.0623,110900.0
2005-05-13 14:50:00,63.91,63.95,63.76,63.82,140500.0,36.0116,36.0341,35.927,35.9609,140500.0
2005-05-13 15:00:00,63.82,64.13,63.77,64.13,81000.0,35.9609,36.1355,35.9327,36.1355,81000.0
2005-05-13 15:10:00,64.13,64.31,64.07,64.31,46200.0,36.1355,36.237,36.1017,36.237,46200.0
2005-05-13 15:20:00,64.32,64.42,64.17,64.19,63500.0,36.2426,36.2989,36.1581,36.1693,63500.0
2005-05-13 15:30:00,64.2,64.2,64.04,64.14,107200.0,36.175,36.175,36.0848,36.1412,107200.0
2005-05-13 15:40:00,64.14,64.19,64.07,64.15,69500.0,36.1412,36.1693,36.1017,36.1468,69500.0
2005-05-13 15:50:00,64.13,64.2,63.94,63.98,130800.0,36.1355,36.175,36.0285,36.051,130800.0
2005-05-16 09:30:00,63.7,64.19,63.7,64.19,104200.0,35.8932,36.1693,35.8932,36.1693,104200.0
2005-05-16 09:40:00,64.2,64.5,64.19,64.39,49900.0,36.175,36.344,36.1693,36.282,49900.0
2005-05-16 09:50:00,64.4,64.49,64.39,64.42,30200.0,36.2877,36.3384,36.282,36.2989,30200.0
2005-05-16 10:00:00,64.4,64.5,64.39,64.46,63200.0,36.2877,36.344,36.282,36.3215,63200.0
2005-05-16 10:10:00,64.48,64.53,64.37,64.53,90900.0,36.3327,36.3609,36.2708,36.3609,90900.0
2005-05-16 10:20:00,64.53,64.55,64.38,64.4,27500.0,36.3609,36.3722,36.2764,36.2877,27500.0
2005-05-16 10:30:00,64.4,64.5,64.37,64.49,25000.0,36.2877,36.344,36.2708,36.3384,25000.0
2005-05-16 10:40:00,64.48,64.59,64.44,64.54,47500.0,36.3327,36.3947,36.3102,36.3666,47500.0
2005-05-16 10:50:00,64.55,64.55,64.43,64.54,33500.0,36.3722,36.3722,36.3046,36.3666,33500.0
2005-05-16 11:00:00,64.54,64.55,64.44,64.48,26100.0,36.3666,36.3722,36.3102,36.3327,26100.0
2005-05-16 11:10:00,64.49,64.55,64.47,64.5,41700.0,36.3384,36.3722,36.3271,36.344,41700.0
2005-05-16 11:20:00,64.5,64.54,64.39,64.42,18100.0,36.344,36.3666,36.282,36.2989,18100.0
2005-05-16 11:30:00,64.43,64.5,64.39,64.47,60800.0,36.3046,36.344,36.282,36.3271,60800.0
2005-05-16 11:40:00,64.47,64.48,64.25,64.25,55200.0,36.3271,36.3327,36.2031,36.2031,55200.0
2005-05-16 11:50:00,64.25,64.3,64.19,64.29,56200.0,36.2031,36.2313,36.1693,36.2257,56200.0
2005-05-16 12:00:00,64.31,64.47,64.29,64.46,27200.0,36.237,36.3271,36.2257,36.3215,27200.0
2005-05-16 12:10:00,64.46,64.49,64.4,64.45,48700.0,36.3215,36.3384,36.2877,36.3158,48700.0
2005-05-16 12:20:00,64.45,64.5,64.45,64.49,45500.0,36.3158,36.344,36.3158,36.3384,45500.0
2005-05-16 12:30:00,64.48,64.48,64.4,64.48,37400.0,36.3327,36.3327,36.2877,36.3327,37400.0
2005-05-16 12:40:00,64.47,64.6,64.44,64.56,45000.0,36.3271,36.4004,36.3102,36.3778,45000.0
2005-05-16 12:50:00,64.55,64.56,64.43,64.43,19300.0,36.3722,36.3778,36.3046,36.3046,19300.0
2005-05-16 13:00:00,64.44,64.44,64.31,64.31,18100.0,36.3102,36.3102,36.237,36.237,18100.0
2005-05-16 13:10:00,64.31,64.37,64.26,64.37,14400.0,36.237,36.2708,36.2088,36.2708,14400.0
2005-05-16 13:20:00,64.36,64.51,64.35,64.44,24100.0,36.2651,36.3497,36.2595,36.3102,24100.0
2005-05-16 13:30:00,64.43,64.47,64.38,64.41,12200.0,36.3046,36.3271,36.2764,36.2933,12200.0
2005-05-16 13:40:00,64.41,64.53,64.39,64.53,28000.0,36.2933,36.3609,36.282,36.3609,28000.0
2005-05-16 13:50:00,64.6,64.61,64.51,64.57,29200.0,36.4004,36.406,36.3497,36.3835,29200.0
2005-05-16 14:00:00,64.57,64.6,64.42,64.45,22800.0,36.3835,36.4004,36.2989,36.3158,22800.0
2005-05-16 14:10:00,64.43,64.55,64.4,64.54,34500.0,36.3046,36.3722,36.2877,36.3666,34500.0
2005-05-16 14:20:00,64.53,64.53,64.41,64.5,33000.0,36.3609,36.3609,36.2933,36.344,33000.0
2005-05-16 14:30:00,64.5,64.53,64.27,64.29,29500.0,36.344,36.3609,36.2144,36.2257,29500.0
2005-05-16 14:40:00,64.29,64.48,64.29,64.48,47800.0,36.2257,36.3327,36.2257,36.3327,47800.0
2005-05-16 14:50:00,64.46,64.52,64.42,64.42,16900.0,36.3215,36.3553,36.2989,36.2989,16900.0
2005-05-16 15:00:00,64.41,64.54,64.37,64.51,24900.0,36.2933,36.3666,36.2708,36.3497,24900.0
2005-05-16 15:10:00,64.53,64.58,64.51,64.52,41200.0,36.3609,36.3891,36.3497,36.3553,41200.0
2005-05-16 15:20:00,64.52,64.66,64.52,64.65,48900.0,36.3553,36.4342,36.3553,36.4285,48900.0
2005-05-16 15:30:00,64.66,64.66,64.57,64.59,54500.0,36.4342,36.4342,36.3835,36.3947,54500.0
2005-05-16 15:40:00,64.59,64.6,64.54,64.58,49700.0,36.3947,36.4004,36.3666,36.3891,49700.0
2005-05-16 15:50:00,64.59,64.6,64.5,64.52,88900.0,36.3947,36.4004,36.344,36.3553,88900.0
2005-05-17 09:30:00,63.85,64.15,63.83,64.1,104800.0,35.9778,36.1468,35.9665,36.1186,104800.0
2005-05-17 09:40:00,64.11,64.25,64.05,64.24,69200.0,36.1243,36.2031,36.0905,36.1975,69200.0
2005-05-17 09:50:00,64.24,64.25,64.16,64.2,29600.0,36.1975,36.2031,36.1524,36.175,29600.0
2005-05-17 10:00:00,64.2,64.25,64.09,64.09,36400.0,36.175,36.2031,36.113,36.113,36400.0
2005-05-17 10:10:00,64.1,64.18,64.05,64.12,43800.0,36.1186,36.1637,36.0905,36.1299,43800.0
2005-05-17 10:20:00,64.12,64.12,64.06,64.08,20800.0,36.1299,36.1299,36.0961,36.1074,20800.0
2005-05-17 10:30:00,64.08,64.08,63.98,63.99,90900.0,36.1074,36.1074,36.051,36.0566,90900.0
2005-05-17 10:40:00,64.0,64.07,63.99,64.04,48400.0,36.0623,36.1017,36.0566,36.0848,48400.0
2005-05-17 10:50:00,64.02,64.07,64.0,64.02,21500.0,36.0736,36.1017,36.0623,36.0736,21500.0
2005-05-17 11:00:00,64.04,64.14,64.04,64.09,28600.0,36.0848,36.1412,36.0848,36.113,28600.0
2005-05-17 11:10:00,64.09,64.1,64.02,64.02,14300.0,36.113,36.1186,36.0736,36.0736,14300.0
2005-05-17 11:20:00,64.02,64.13,64.02,64.06,15900.0,36.0736,36.1355,36.0736,36.0961,15900.0
2005-05-17 11:30:00,64.07,64.23,64.07,64.14,51700.0,36.1017,36.1919,36.1017,36.1412,51700.0
2005-05-17 11:40:00,64.15,64.24,64.1,64.15,51000.0,36.1468,36.1975,36.1186,36.1468,51000.0
2005-05-17 11:50:00,64.12,64.2,64.11,64.2,16500.0,36.1299,36.175,36.1243,36.175,16500.0
2005-05-17 12:00:00,64.19,64.2,64.1,64.13,23300.0,36.1693,36.175,36.1186,36.1355,23300.0
2005-05-17 12:10:00,64.14,64.18,64.11,64.16,12800.0,36.1412,36.1637,36.1243,36.1524,12800.0
2005-05-17 12:20:00,64.15,64.15,63.95,63.99,38100.0,36.1468,36.1468,36.0341,36.0566,38100.0
2005-05-17 12:30:00,64.02,64.05,63.96,63.98,16900.0,36.0736,36.0905,36.0397,36.051,16900.0
2005-05-17 12:40:00,63.99,64.0,63.92,63.94,16800.0,36.0566,36.0623,36.0172,36.0285,16800.0
2005-05-17 12:50:00,63.96,64.02,63.95,64.0,25600.0,36.0397,36.0736,36.0341,36.0623,25600.0
2005-05-17 13:00:00,64.01,64.13,64.0,64.12,30800.0,36.0679,36.1355,36.0623,36.1299,30800.0
2005-05-17 13:10:00,64.12,64.14,64.09,64.13,24800.0,36.1299,36.1412,36.113,36.1355,24800.0
2005-05-17 13:20:00,64.12,64.18,64.08,64.13,31400.0,36.1299,36.1637,36.1074,36.1355,31400.0
2005-05-17 13:30:00,64.13,64.19,64.1,64.12,24200.0,36.1355,36.1693,36.1186,36.1299,24200.0
2005-05-17 13:40:00,64.11,64.17,64.08,64.08,21100.0,36.1243,36.1581,36.1074,36.1074,21100.0
2005-05-17 13:50:00,64.08,64.14,64.07,64.13,7200.0,36.1074,36.1412,36.1017,36.1355,7200.0
2005-05-17 14:00:00,64.13,64.15,64.05,64.14,11000.0,36.1355,36.1468,36.0905,36.1412,11000.0
2005-05-17 14:10:00,64.13,64.23,64.08,64.15,18600.0,36.1355,36.1919,36.1074,36.1468,18600.0
2005-05-17 14:20:00,64.15,64.17,64.12,64.17,12600.0,36.1468,36.1581,36.1299,36.1581,12600.0
2005-05-17 14:30:00,64.19,64.49,64.19,64.44,60800.0,36.1693,36.3384,36.1693,36.3102,60800.0
2005-05-17 14:40:00,64.44,64.57,64.43,64.55,40000.0,36.3102,36.3835,36.3046,36.3722,40000.0
2005-05-17 14:50:00,64.55,64.61,64.5,64.54,46500.0,36.3722,36.406,36.344,36.3666,46500.0
2005-05-17 15:00:00,64.54,64.59,64.49,64.53,28300.0,36.3666,36.3947,36.3384,36.3609,28300.0
2005-05-17 15:10:00,64.52,64.59,64.46,64.56,18000.0,36.3553,36.3947,36.3215,36.3778,18000.0
2005-05-17 15:20:00,64.54,64.65,64.51,64.65,18600.0,36.3666,36.4285,36.3497,36.4285,18600.0
2005-05-17 15:30:00,64.61,64.71,64.61,64.7,40200.0,36.406,36.4623,36.406,36.4567,40200.0
2005-05-17 15:40:00,64.71,64.77,64.67,64.77,64000.0,36.4623,36.4962,36.4398,36.4962,64000.0
2005-05-17 15:50:00,64.77,64.8,64.71,64.79,61100.0,36.4962,36.5131,36.4623,36.5074,61100.0
2005-05-18 09:30:00,64.81,64.95,64.76,64.9,40200.0,36.5187,36.5976,36.4905,36.5694,40200.0
2005-05-18 09:40:00,64.91,64.91,64.72,64.76,28200.0,36.575,36.575,36.468,36.4905,28200.0
2005-05-18 09:50:00,64.77,64.96,64.77,64.95,72100.0,36.4962,36.6032,36.4962,36.5976,72100.0
2005-05-18 10:00:00,64.96,64.97,64.93,64.95,95400.0,36.6032,36.6088,36.5863,36.5976,95400.0
2005-05-18 10:10:00,64.95,64.95,64.82,64.82,26500.0,36.5976,36.5976,36.5243,36.5243,26500.0
2005-05-18 10:20:00,64.81,64.89,64.75,64.75,28400.0,36.5187,36.5638,36.4849,36.4849,28400.0
2005-05-18 10:30:00,64.75,64.9,64.74,64.81,103400.0,36.4849,36.5694,36.4793,36.5187,103400.0
2005-05-18 10:40:00,64.81,64.94,64.79,64.79,25100.0,36.5187,36.5919,36.5074,36.5074,25100.0
2005-05-18 10:50:00,64.79,64.8,64.79,64.8,29500.0,36.5074,36.5131,36.5074,36.5131,29500.0
2005-05-18 11:00:00,64.84,64.84,64.77,64.82,28300.0,36.5356,36.5356,36.4962,36.5243,28300.0
2005-05-18 11:10:00,64.83,64.85,64.77,64.81,27700.0,36.53,36.5412,36.4962,36.5187,27700.0
2005-05-18 11:20:00,64.81,64.85,64.76,64.76,19600.0,36.5187,36.5412,36.4905,36.4905,19600.0
2005-05-18 11:30:00,64.75,64.77,64.68,64.68,21800.0,36.4849,36.4962,36.4454,36.4454,21800.0
2005-05-18 11:40:00,64.68,64.81,64.68,64.81,18600.0,36.4454,36.5187,36.4454,36.5187,18600.0
2005-05-18 11:50:00,64.82,64.89,64.82,64.86,40700.0,36.5243,36.5638,36.5243,36.5469,40700.0
2005-05-18 12:00:00,64.86,64.9,64.83,64.9,30700.0,36.5469,36.5694,36.53,36.5694,30700.0
2005-05-18 12:10:00,64.9,64.94,64.85,64.93,46000.0,36.5694,36.5919,36.5412,36.5863,46000.0
2005-05-18 12:20:00,64.92,64.92,64.83,64.9,34200.0,36.5807,36.5807,36.53,36.5694,34200.0
2005-05-18 12:30:00,64.89,64.92,64.87,64.91,27200.0,36.5638,36.5807,36.5525,36.575,27200.0
2005-05-18 12:40:00,64.91,64.93,64.85,64.9,43100.0,36.575,36.5863,36.5412,36.5694,43100.0
2005-05-18 12:50:00,64.9,64.94,64.9,64.94,17100.0,36.5694,36.5919,36.5694,36.5919,17100.0
2005-05-18 13:00:00,64.93,64.95,64.86,64.87,25600.0,36.5863,36.5976,36.5469,36.5525,25600.0
2005-05-18 13:10:00,64.84,64.85,64.74,64.79,51200.0,36.5356,36.5412,36.4793,36.5074,51200.0
2005-05-18 13:20:00,64.76,64.8,64.76,64.77,14100.0,36.4905,36.5131,36.4905,36.4962,14100.0
2005-05-18 13:30:00,64.79,64.84,64.78,64.82,27100.0,36.5074,36.5356,36.5018,36.5243,27100.0
2005-05-18 13:40:00,64.81,64.81,64.72,64.74,29000.0,36.5187,36.5187,36.468,36.4793,29000.0
2005-05-18 13:50:00,64.73,64.73,64.69,64.69,18400.0,36.4736,36.4736,36.4511,36.4511,18400.0
2005-05-18 14:00:00,64.68,64.8,64.68,64.74,30400.0,36.4454,36.5131,36.4454,36.4793,30400.0
2005-05-18 14:10:00,64.76,64.77,64.7,64.74,58800.0,36.4905,36.4962,36.4567,36.4793,58800.0
2005-05-18 14:20:00,64.75,64.82,64.71,64.77,19300.0,36.4849,36.5243,36.4623,36.4962,19300.0
2005-05-18 14:30:00,64.75,64.85,64.68,64.83,23300.0,36.4849,36.5412,36.4454,36.53,23300.0
2005-05-18 14:40:00,64.83,64.88,64.72,64.78,44700.0,36.53,36.5581,36.468,36.5018,44700.0
2005-05-18 14:50:00,64.77,64.9,64.77,64.82,35400.0,36.4962,36.5694,36.4962,36.5243,35400.0
2005-05-18 15:00:00,64.83,64.87,64.79,64.85,43900.0,36.53,36.5525,36.5074,36.5412,43900.0
2005-05-18 15:10:00,64.86,64.96,64.86,64.91,75700.0,36.5469,36.6032,36.5469,36.575,75700.0
2005-05-18 15:20:00,64.91,64.97,64.9,64.91,127500.0,36.575,36.6088,36.5694,36.575,127500.0
2005-05-18 15:30:00,64.91,64.92,64.8,64.83,34100.0,36.575,36.5807,36.5131,36.53,34100.0
2005-05-18 15:40:00,64.83,64.93,64.82,64.89,38200.0,36.53,36.5863,36.5243,36.5638,38200.0
2005-05-18 15:50:00,64.89,64.9,64.83,64.83,53900.0,36.5638,36.5694,36.53,36.53,53900.0
2005-05-19 09:30:00,64.9,64.9,64.77,64.88,102800.0,36.5694,36.5694,36.4962,36.5581,102800.0
2005-05-19 09:40:00,64.88,64.9,64.77,64.8,57400.0,36.5581,36.5694,36.4962,36.5131,57400.0
2005-05-19 09:50:00,64.81,64.87,64.73,64.76,57400.0,36.5187,36.5525,36.4736,36.4905,57400.0
2005-05-19 10:00:00,64.76,64.9,64.71,64.9,42500.0,36.4905,36.5694,36.4623,36.5694,42500.0
2005-05-19 10:10:00,64.89,64.89,64.78,64.79,22700.0,36.5638,36.5638,36.5018,36.5074,22700.0
2005-05-19 10:20:00,64.79,64.86,64.77,64.85,23700.0,36.5074,36.5469,36.4962,36.5412,23700.0
2005-05-19 10:30:00,64.85,64.85,64.79,64.8,29900.0,36.5412,36.5412,36.5074,36.5131,29900.0
2005-05-19 10:40:00,64.8,64.88,64.78,64.8,40300.0,36.5131,36.5581,36.5018,36.5131,40300.0
2005-05-19 10:50:00,64.8,64.84,64.7,64.74,38300.0,36.5131,36.5356,36.4567,36.4793,38300.0
2005-05-19 11:00:00,64.74,64.79,64.71,64.73,47500.0,36.4793,36.5074,36.4623,36.4736,47500.0
2005-05-19 11:10:00,64.73,64.8,64.72,64.73,46300.0,36.4736,36.5131,36.468,36.4736,46300.0
2005-05-19 11:20:00,64.73,64.76,64.69,64.75,26200.0,36.4736,36.4905,36.4511,36.4849,26200.0
2005-05-19 11:30:00,64.74,64.74,64.66,64.67,29400.0,36.4793,36.4793,36.4342,36.4398,29400.0
2005-05-19 11:40:00,64.7,64.7,64.57,64.58,37400.0,36.4567,36.4567,36.3835,36.3891,37400.0
2005-05-19 11:50:00,64.58,64.6,64.55,64.57,23800.0,36.3891,36.4004,36.3722,36.3835,23800.0
2005-05-19 12:00:00,64.57,64.63,64.49,64.52,35400.0,36.3835,36.4173,36.3384,36.3553,35400.0
2005-05-19 12:10:00,64.51,64.61,64.5,64.54,12900.0,36.3497,36.406,36.344,36.3666,12900.0
2005-05-19 12:20:00,64.53,64.62,64.53,64.62,17900.0,36.3609,36.4116,36.3609,36.4116,17900.0
2005-05-19 12:30:00,64.62,64.65,64.59,64.6,11300.0,36.4116,36.4285,36.3947,36.4004,11300.0
2005-05-19 12:40:00,64.6,64.6,64.54,64.56,7400.0,36.4004,36.4004,36.3666,36.3778,7400.0
2005-05-19 12:50:00,64.56,64.66,64.54,64.64,14100.0,36.3778,36.4342,36.3666,36.4229,14100.0
2005-05-19 13:00:00,64.66,64.66,64.58,64.58,21700.0,36.4342,36.4342,36.3891,36.3891,21700.0
2005-05-19 13:10:00,64.59,64.59,64.45,64.46,33600.0,36.3947,36.3947,36.3158,36.3215,33600.0
2005-05-19 13:20:00,64.45,64.49,64.36,64.47,63800.0,36.3158,36.3384,36.2651,36.3271,63800.0
2005-05-19 13:30:00,64.49,64.65,64.49,64.65,13500.0,36.3384,36.4285,36.3384,36.4285,13500.0
2005-05-19 13:40:00,64.64,64.67,64.52,64.61,32200.0,36.4229,36.4398,36.3553,36.406,32200.0
2005-05-19 13:50:00,64.6,64.66,64.53,64.59,27000.0,36.4004,36.4342,36.3609,36.3947,27000.0
2005-05-19 14:00:00,64.6,64.64,64.5,64.6,15400.0,36.4004,36.4229,36.344,36.4004,15400.0
2005-05-19 14:10:00,64.59,64.66,64.53,64.66,10800.0,36.3947,36.4342,36.3609,36.4342,10800.0
2005-05-19 14:20:00,64.66,64.75,64.57,64.7,16700.0,36.4342,36.4849,36.3835,36.4567,16700.0
2005-05-19 14:30:00,64.7,64.71,64.6,64.63,13900.0,36.4567,36.4623,36.4004,36.4173,13900.0
2005-05-19 14:40:00,64.63,64.64,64.47,64.63,24300.0,36.4173,36.4229,36.3271,36.4173,24300.0
2005-05-19 14:50:00,64.63,64.7,64.59,64.61,20300.0,36.4173,36.4567,36.3947,36.406,20300.0
2005-05-19 15:00:00,64.68,64.82,64.62,64.75,27500.0,36.4454,36.5243,36.4116,36.4849,27500.0
2005-05-19 15:10:00,64.8,64.8,64.7,64.77,15500.0,36.5131,36.5131,36.4567,36.4962,15500.0
2005-05-19 15:20:00,64.79,64.8,64.72,64.73,8000.0,36.5074,36.5131,36.468,36.4736,8000.0
2005-05-19 15:30:00,64.72,64.81,64.72,64.73,25900.0,36.468,36.5187,36.468,36.4736,25900.0
2005-05-19 15:40:00,64.72,64.75,64.68,64.74,17100.0,36.468,36.4849,36.4454,36.4793,17100.0
2005-05-19 15:50:00,64.73,64.78,64.65,64.75,34200.0,36.4736,36.5018,36.4285,36.4849,34200.0
2005-05-20 09:30:00,64.85,64.85,64.55,64.71,119800.0,36.5412,36.5412,36.3722,36.4623,119800.0
2005-05-20 09:40:00,64.72,64.78,64.61,64.72,35200.0,36.468,36.5018,36.406,36.468,35200.0
2005-05-20 09:50:00,64.72,64.8,64.71,64.8,47900.0,36.468,36.5131,36.4623,36.5131,47900.0
2005-05-20 10:00:00,64.8,64.83,64.67,64.67,30600.0,36.5131,36.53,36.4398,36.4398,30600.0
2005-05-20 10:10:00,64.67,64.73,64.67,64.68,28100.0,36.4398,36.4736,36.4398,36.4454,28100.0
2005-05-20 10:20:00,64.69,64.73,64.65,64.66,34000.0,36.4511,36.4736,36.4285,36.4342,34000.0
2005-05-20 10:30:00,64.65,64.66,64.64,64.64,44100.0,36.4285,36.4342,36.4229,36.4229,44100.0
2005-05-20 10:40:00,64.64,64.64,64.56,64.62,80000.0,36.4229,36.4229,36.3778,36.4116,80000.0
2005-05-20 10:50:00,64.62,64.64,64.55,64.61,36100.0,36.4116,36.4229,36.3722,36.406,36100.0
2005-05-20 11:00:00,64.61,64.63,64.57,64.61,23600.0,36.406,36.4173,36.3835,36.406,23600.0
2005-05-20 11:10:00,64.64,64.65,64.62,64.65,23300.0,36.4229,36.4285,36.4116,36.4285,23300.0
2005-05-20 11:20:00,64.64,64.65,64.58,64.59,20300.0,36.4229,36.4285,36.3891,36.3947,20300.0
2005-05-20 11:30:00,64.59,64.6,64.57,64.57,21200.0,36.3947,36.4004,36.3835,36.3835,21200.0
2005-05-20 11:40:00,64.57,64.59,64.55,64.56,27200.0,36.3835,36.3947,36.3722,36.3778,27200.0
2005-05-20 11:50:00,64.57,64.57,64.5,64.53,30300.0,36.3835,36.3835,36.344,36.3609,30300.0
2005-05-20 12:00:00,64.53,64.6,64.52,64.6,17900.0,36.3609,36.4004,36.3553,36.4004,17900.0
2005-05-20 12:10:00,64.59,64.59,64.52,64.56,12900.0,36.3947,36.3947,36.3553,36.3778,12900.0
2005-05-20 12:20:00,64.57,64.64,64.55,64.64,25200.0,36.3835,36.4229,36.3722,36.4229,25200.0
2005-05-20 12:30:00,64.64,64.65,64.57,64.59,18700.0,36.4229,36.4285,36.3835,36.3947,18700.0
2005-05-20 12:40:00,64.59,64.62,64.58,64.6,16400.0,36.3947,36.4116,36.3891,36.4004,16400.0
2005-05-20 12:50:00,64.6,64.65,64.59,64.65,23200.0,36.4004,36.4285,36.3947,36.4285,23200.0
2005-05-20 13:00:00,64.66,64.72,64.61,64.64,20300.0,36.4342,36.468,36.406,36.4229,20300.0
2005-05-20 13:10:00,64.65,64.67,64.63,64.66,13500.0,36.4285,36.4398,36.4173,36.4342,13500.0
2005-05-20 13:20:00,64.66,64.68,64.61,64.68,18500.0,36.4342,36.4454,36.406,36.4454,18500.0
2005-05-20 13:30:00,64.68,64.7,64.65,64.69,32700.0,36.4454,36.4567,36.4285,36.4511,32700.0
2005-05-20 13:40:00,64.69,64.7,64.66,64.7,24100.0,36.4511,36.4567,36.4342,36.4567,24100.0
2005-05-20 13:50:00,64.7,64.7,64.68,64.69,24800.0,36.4567,36.4567,36.4454,36.4511,24800.0
2005-05-20 14:00:00,64.7,64.72,64.65,64.66,32600.0,36.4567,36.468,36.4285,36.4342,32600.0
2005-05-20 14:10:00,64.66,64.73,64.64,64.7,49900.0,36.4342,36.4736,36.4229,36.4567,49900.0
2005-05-20 14:20:00,64.69,64.71,64.61,64.69,47900.0,36.4511,36.4623,36.406,36.4511,47900.0
2005-05-20 14:30:00,64.65,64.72,64.65,64.72,37800.0,36.4285,36.468,36.4285,36.468,37800.0
2005-05-20 14:40:00,64.72,64.73,64.69,64.71,27100.0,36.468,36.4736,36.4511,36.4623,27100.0
2005-05-20 14:50:00,64.71,64.72,64.65,64.66,26800.0,36.4623,36.468,36.4285,36.4342,26800.0
2005-05-20 15:00:00,64.66,64.72,64.61,64.71,26800.0,36.4342,36.468,36.406,36.4623,26800.0
2005-05-20 15:10:00,64.7,64.72,64.69,64.7,97300.0,36.4567,36.468,36.4511,36.4567,97300.0
2005-05-20 15:20:00,64.7,64.72,64.61,64.61,61800.0,36.4567,36.468,36.406,36.406,61800.0
2005-05-20 15:30:00,64.61,64.71,64.61,64.7,41600.0,36.406,36.4623,36.406,36.4567,41600.0
2005-05-20 15:40:00,64.7,64.72,64.63,64.66,37400.0,36.4567,36.468,36.4173,36.4342,37400.0
2005-05-20 15:50:00,64.64,64.64,64.57,64.57,86600.0,36.4229,36.4229,36.3835,36.3835,86600.0
2005-05-23 09:30:00,64.65,64.65,64.43,64.47,30800.0,36.4285,36.4285,36.3046,36.3271,30800.0
2005-05-23 09:40:00,64.45,64.7,64.45,64.67,27300.0,36.3158,36.4567,36.3158,36.4398,27300.0
2005-05-23 09:50:00,64.67,64.67,64.58,64.58,18700.0,36.4398,36.4398,36.3891,36.3891,18700.0
2005-05-23 10:00:00,64.59,64.68,64.59,64.67,25700.0,36.3947,36.4454,36.3947,36.4398,25700.0
2005-05-23 10:10:00,64.67,64.67,64.6,64.63,27100.0,36.4398,36.4398,36.4004,36.4173,27100.0
2005-05-23 10:20:00,64.6,64.64,64.6,64.64,40800.0,36.4004,36.4229,36.4004,36.4229,40800.0
2005-05-23 10:30:00,64.64,64.65,64.58,64.58,40900.0,36.4229,36.4285,36.3891,36.3891,40900.0
2005-05-23 10:40:00,64.57,64.59,64.39,64.44,42000.0,36.3835,36.3947,36.282,36.3102,42000.0
2005-05-23 10:50:00,64.43,64.48,64.41,64.44,37200.0,36.3046,36.3327,36.2933,36.3102,37200.0
2005-05-23 11:00:00,64.46,64.46,64.37,64.44,40500.0,36.3215,36.3215,36.2708,36.3102,40500.0
2005-05-23 11:10:00,64.43,64.47,64.4,64.41,14200.0,36.3046,36.3271,36.2877,36.2933,14200.0
2005-05-23 11:20:00,64.44,64.49,64.37,64.47,23700.0,36.3102,36.3384,36.2708,36.3271,23700.0
2005-05-23 11:30:00,64.46,64.51,64.44,64.51,15000.0,36.3215,36.3497,36.3102,36.3497,15000.0
2005-05-23 11:40:00,64.53,64.56,64.48,64.5,22800.0,36.3609,36.3778,36.3327,36.344,22800.0
2005-05-23 11:50:00,64.48,64.59,64.48,64.57,18400.0,36.3327,36.3947,36.3327,36.3835,18400.0
2005-05-23 12:00:00,64.57,64.66,64.53,64.6,20100.0,36.3835,36.4342,36.3609,36.4004,20100.0
2005-05-23 12:10:00,64.6,64.69,64.6,64.63,18800.0,36.4004,36.4511,36.4004,36.4173,18800.0
2005-05-23 12:20:00,64.63,64.67,64.58,64.66,17100.0,36.4173,36.4398,36.3891,36.4342,17100.0
2005-05-23 12:30:00,64.66,64.68,64.64,64.65,30300.0,36.4342,36.4454,36.4229,36.4285,30300.0
2005-05-23 12:40:00,64.65,64.65,64.62,64.64,13400.0,36.4285,36.4285,36.4116,36.4229,13400.0
2005-05-23 12:50:00,64.64,64.64,64.56,64.61,24500.0,36.4229,36.4229,36.3778,36.406,24500.0
2005-05-23 13:00:00,64.61,64.64,64.54,64.56,20800.0,36.406,36.4229,36.3666,36.3778,20800.0
2005-05-23 13:10:00,64.56,64.61,64.56,64.58,15600.0,36.3778,36.406,36.3778,36.3891,15600.0
2005-05-23 13:20:00,64.57,64.64,64.55,64.56,28900.0,36.3835,36.4229,36.3722,36.3778,28900.0
2005-05-23 13:30:00,64.56,64.63,64.56,64.63,27800.0,36.3778,36.4173,36.3778,36.4173,27800.0
2005-05-23 13:40:00,64.6,64.62,64.56,64.6,15900.0,36.4004,36.4116,36.3778,36.4004,15900.0
2005-05-23 13:50:00,64.6,64.63,64.6,64.63,17900.0,36.4004,36.4173,36.4004,36.4173,17900.0
2005-05-23 14:00:00,64.62,64.68,64.59,64.64,66200.0,36.4116,36.4454,36.3947,36.4229,66200.0
2005-05-23 14:10:00,64.6,64.68,64.6,64.68,134300.0,36.4004,36.4454,36.4004,36.4454,134300.0
2005-05-23 14:20:00,64.68,64.74,64.66,64.73,67500.0,36.4454,36.4793,36.4342,36.4736,67500.0
2005-05-23 14:30:00,64.72,64.75,64.7,64.75,123800.0,36.468,36.4849,36.4567,36.4849,123800.0
2005-05-23 14:40:00,64.75,64.78,64.72,64.73,40400.0,36.4849,36.5018,36.468,36.4736,40400.0
2005-05-23 14:50:00,64.73,64.73,64.67,64.68,63900.0,36.4736,36.4736,36.4398,36.4454,63900.0
2005-05-23 15:00:00,64.68,64.75,64.68,64.72,47600.0,36.4454,36.4849,36.4454,36.468,47600.0
2005-05-23 15:10:00,64.71,64.74,64.7,64.72,25400.0,36.4623,36.4793,36.4567,36.468,25400.0
2005-05-23 15:20:00,64.73,64.73,64.69,64.7,21700.0,36.4736,36.4736,36.4511,36.4567,21700.0
2005-05-23 15:30:00,64.7,64.75,64.69,64.69,52200.0,36.4567,36.4849,36.4511,36.4511,52200.0
2005-05-23 15:40:00,64.68,64.69,64.6,64.61,41900.0,36.4454,36.4511,36.4004,36.406,41900.0
2005-05-23 15:50:00,64.62,64.7,64.62,64.7,95600.0,36.4116,36.4567,36.4116,36.4567,95600.0
2005-05-24 09:30:00,64.94,64.98,64.88,64.93,120400.0,36.5919,36.6145,36.5581,36.5863,120400.0
2005-05-24 09:40:00,64.93,65.0,64.91,64.95,111400.0,36.5863,36.6258,36.575,36.5976,111400.0
2005-05-24 09:50:00,64.95,64.98,64.9,64.92,54900.0,36.5976,36.6145,36.5694,36.5807,54900.0
2005-05-24 10:00:00,64.92,64.96,64.86,64.88,73000.0,36.5807,36.6032,36.5469,36.5581,73000.0
2005-05-24 10:10:00,64.86,64.93,64.86,64.93,45200.0,36.5469,36.5863,36.5469,36.5863,45200.0
2005-05-24 10:20:00,64.94,64.95,64.88,64.89,35800.0,36.5919,36.5976,36.5581,36.5638,35800.0
2005-05-24 10:30:00,64.9,64.97,64.88,64.94,47000.0,36.5694,36.6088,36.5581,36.5919,47000.0
2005-05-24 10:40:00,64.94,64.95,64.9,64.93,47100.0,36.5919,36.5976,36.5694,36.5863,47100.0
2005-05-24 10:50:00,64.93,64.97,64.89,64.96,65300.0,36.5863,36.6088,36.5638,36.6032,65300.0
2005-05-24 11:00:00,64.96,64.99,64.91,64.97,67800.0,36.6032,36.6201,36.575,36.6088,67800.0
2005-05-24 11:10:00,64.97,64.99,64.95,64.97,44100.0,36.6088,36.6201,36.5976,36.6088,44100.0
2005-05-24 11:20:00,64.97,64.99,64.94,64.94,30800.0,36.6088,36.6201,36.5919,36.5919,30800.0
2005-05-24 11:30:00,64.94,64.98,64.94,64.95,29900.0,36.5919,36.6145,36.5919,36.5976,29900.0
2005-05-24 11:40:00,64.94,64.98,64.94,64.97,26700.0,36.5919,36.6145,36.5919,36.6088,26700.0
2005-05-24 11:50:00,64.96,64.98,64.94,64.98,45100.0,36.6032,36.6145,36.5919,36.6145,45100.0
2005-05-24 12:00:00,64.98,65.0,64.97,65.0,107000.0,36.6145,36.6258,36.6088,36.6258,107000.0
2005-05-24 12:10:00,64.99,64.99,64.94,64.96,18400.0,36.6201,36.6201,36.5919,36.6032,18400.0
2005-05-24 12:20:00,64.95,64.98,64.95,64.96,25200.0,36.5976,36.6145,36.5976,36.6032,25200.0
2005-05-24 12:30:00,64.96,64.99,64.94,64.98,24000.0,36.6032,36.6201,36.5919,36.6145,24000.0
2005-05-24 12:40:00,64.97,64.99,64.94,64.99,18100.0,36.6088,36.6201,36.5919,36.6201,18100.0
2005-05-24 12:50:00,64.98,64.99,64.94,64.98,22500.0,36.6145,36.6201,36.5919,36.6145,22500.0
2005-05-24 13:00:00,64.98,64.99,64.95,64.95,22200.0,36.6145,36.6201,36.5976,36.5976,22200.0
2005-05-24 13:10:00,64.96,64.99,64.95,64.95,15000.0,36.6032,36.6201,36.5976,36.5976,15000.0
2005-05-24 13:20:00,64.95,64.97,64.93,64.97,9700.0,36.5976,36.6088,36.5863,36.6088,9700.0
2005-05-24 13:30:00,64.97,64.99,64.94,64.97,19400.0,36.6088,36.6201,36.5919,36.6088,19400.0
2005-05-24 13:40:00,64.97,64.99,64.95,64.97,14900.0,36.6088,36.6201,36.5976,36.6088,14900.0
2005-05-24 13:50:00,64.95,64.98,64.93,64.97,14300.0,36.5976,36.6145,36.5863,36.6088,14300.0
2005-05-24 14:00:00,64.98,65.01,64.95,65.0,117100.0,36.6145,36.6314,36.5976,36.6258,117100.0
2005-05-24 14:10:00,65.0,65.0,64.96,64.96,58400.0,36.6258,36.6258,36.6032,36.6032,58400.0
2005-05-24 14:20:00,64.97,65.1,64.96,64.99,301900.0,36.6088,36.6821,36.6032,36.6201,301900.0
2005-05-24 14:30:00,64.97,65.05,64.96,64.97,59200.0,36.6088,36.6539,36.6032,36.6088,59200.0
2005-05-24 14:40:00,64.97,64.99,64.86,64.95,40200.0,36.6088,36.6201,36.5469,36.5976,40200.0
2005-05-24 14:50:00,64.95,65.08,64.95,65.05,34400.0,36.5976,36.6708,36.5976,36.6539,34400.0
2005-05-24 15:00:00,65.05,65.05,64.99,65.04,155200.0,36.6539,36.6539,36.6201,36.6483,155200.0
2005-05-24 15:10:00,65.05,65.1,65.01,65.08,35100.0,36.6539,36.6821,36.6314,36.6708,35100.0
2005-05-24 15:20:00,65.06,65.19,65.06,65.17,84000.0,36.6596,36.7328,36.6596,36.7215,84000.0
2005-05-24 15:30:00,65.17,65.24,65.16,65.18,45300.0,36.7215,36.761,36.7159,36.7272,45300.0
2005-05-24 15:40:00,65.17,65.18,65.01,65.04,83200.0,36.7215,36.7272,36.6314,36.6483,83200.0
2005-05-24 15:50:00,65.04,65.07,65.01,65.03,67300.0,36.6483,36.6652,36.6314,36.6427,67300.0
2005-05-25 09:30:00,64.95,65.05,64.75,64.84,34600.0,36.5976,36.6539,36.4849,36.5356,34600.0
2005-05-25 09:40:00,64.84,65.0,64.8,64.99,25400.0,36.5356,36.6258,36.5131,36.6201,25400.0
2005-05-25 09:50:00,64.98,65.17,64.93,65.06,57400.0,36.6145,36.7215,36.5863,36.6596,57400.0
2005-05-25 10:00:00,65.07,65.09,64.92,65.0,30000.0,36.6652,36.6765,36.5807,36.6258,30000.0
2005-05-25 10:10:00,65.0,65.03,64.84,64.91,25500.0,36.6258,36.6427,36.5356,36.575,25500.0
2005-05-25 10:20:00,64.9,64.96,64.83,64.9,30700.0,36.5694,36.6032,36.53,36.5694,30700.0
2005-05-25 10:30:00,64.87,64.87,64.65,64.65,45800.0,36.5525,36.5525,36.4285,36.4285,45800.0
2005-05-25 10:40:00,64.64,64.77,64.62,64.75,35500.0,36.4229,36.4962,36.4116,36.4849,35500.0
2005-05-25 10:50:00,64.75,64.85,64.69,64.75,33500.0,36.4849,36.5412,36.4511,36.4849,33500.0
2005-05-25 11:00:00,64.74,64.77,64.7,64.7,34700.0,36.4793,36.4962,36.4567,36.4567,34700.0
2005-05-25 11:10:00,64.71,64.76,64.65,64.74,40900.0,36.4623,36.4905,36.4285,36.4793,40900.0
2005-05-25 11:20:00,64.74,64.87,64.73,64.83,38400.0,36.4793,36.5525,36.4736,36.53,38400.0
2005-05-25 11:30:00,64.81,64.89,64.79,64.8,25800.0,36.5187,36.5638,36.5074,36.5131,25800.0
2005-05-25 11:40:00,64.8,64.85,64.68,64.71,26500.0,36.5131,36.5412,36.4454,36.4623,26500.0
2005-05-25 11:50:00,64.71,64.76,64.71,64.73,14500.0,36.4623,36.4905,36.4623,36.4736,14500.0
2005-05-25 12:00:00,64.73,64.78,64.72,64.77,24000.0,36.4736,36.5018,36.468,36.4962,24000.0
2005-05-25 12:10:00,64.78,64.78,64.74,64.76,26000.0,36.5018,36.5018,36.4793,36.4905,26000.0
2005-05-25 12:20:00,64.76,64.81,64.76,64.79,13500.0,36.4905,36.5187,36.4905,36.5074,13500.0
2005-05-25 12:30:00,64.78,64.8,64.76,64.8,11800.0,36.5018,36.5131,36.4905,36.5131,11800.0
2005-05-25 12:40:00,64.8,64.83,64.8,64.8,10800.0,36.5131,36.53,36.5131,36.5131,10800.0
2005-05-25 12:50:00,64.79,64.8,64.74,64.78,16700.0,36.5074,36.5131,36.4793,36.5018,16700.0
2005-05-25 13:00:00,64.77,64.8,64.77,64.8,9000.0,36.4962,36.5131,36.4962,36.5131,9000.0
2005-05-25 13:10:00,64.8,64.82,64.78,64.79,21500.0,36.5131,36.5243,36.5018,36.5074,21500.0
2005-05-25 13:20:00,64.79,64.79,64.68,64.68,27600.0,36.5074,36.5074,36.4454,36.4454,27600.0
2005-05-25 13:30:00,64.67,64.73,64.65,64.72,34100.0,36.4398,36.4736,36.4285,36.468,34100.0
2005-05-25 13:40:00,64.72,64.75,64.7,64.75,13000.0,36.468,36.4849,36.4567,36.4849,13000.0
2005-05-25 13:50:00,64.76,64.89,64.76,64.85,23100.0,36.4905,36.5638,36.4905,36.5412,23100.0
2005-05-25 14:00:00,64.86,64.96,64.85,64.96,17300.0,36.5469,36.6032,36.5412,36.6032,17300.0
2005-05-25 14:10:00,64.96,65.1,64.94,65.07,82500.0,36.6032,36.6821,36.5919,36.6652,82500.0
2005-05-25 14:20:00,65.07,65.17,65.06,65.17,46900.0,36.6652,36.7215,36.6596,36.7215,46900.0
2005-05-25 14:30:00,65.18,65.3,65.16,65.17,32800.0,36.7272,36.7948,36.7159,36.7215,32800.0
2005-05-25 14:40:00,65.17,65.24,65.16,65.22,39200.0,36.7215,36.761,36.7159,36.7497,39200.0
2005-05-25 14:50:00,65.21,65.22,65.17,65.18,57200.0,36.7441,36.7497,36.7215,36.7272,57200.0
2005-05-25 15:00:00,65.17,65.25,65.15,65.21,81000.0,36.7215,36.7666,36.7103,36.7441,81000.0
2005-05-25 15:10:00,65.21,65.27,65.14,65.2,143200.0,36.7441,36.7779,36.7046,36.7384,143200.0
2005-05-25 15:20:00,65.19,65.21,65.08,65.09,218300.0,36.7328,36.7441,36.6708,36.6765,218300.0
2005-05-25 15:30:00,65.09,65.09,64.98,64.99,43700.0,36.6765,36.6765,36.6145,36.6201,43700.0
2005-05-25 15:40:00,64.99,64.99,64.91,64.91,442200.0,36.6201,36.6201,36.575,36.575,442200.0
2005-05-25 15:50:00,64.92,64.96,64.88,64.9,72100.0,36.5807,36.6032,36.5581,36.5694,72100.0
2005-05-26 09:30:00,65.1,65.13,64.93,65.13,125900.0,36.6821,36.699,36.5863,36.699,125900.0
2005-05-26 09:40:00,65.12,65.2,65.1,65.15,101100.0,36.6934,36.7384,36.6821,36.7103,101100.0
2005-05-26 09:50:00,65.13,65.13,64.96,65.04,64800.0,36.699,36.699,36.6032,36.6483,64800.0
2005-05-26 10:00:00,65.05,65.08,65.03,65.08,94700.0,36.6539,36.6708,36.6427,36.6708,94700.0
2005-05-26 10:10:00,65.08,65.2,65.06,65.17,81300.0,36.6708,36.7384,36.6596,36.7215,81300.0
2005-05-26 10:20:00,65.15,65.16,65.05,65.15,217700.0,36.7103,36.7159,36.6539,36.7103,217700.0
2005-05-26 10:30:00,65.15,65.21,65.13,65.2,94600.0,36.7103,36.7441,36.699,36.7384,94600.0
2005-05-26 10:40:00,65.19,65.35,65.19,65.33,69700.0,36.7328,36.823,36.7328,36.8117,69700.0
2005-05-26 10:50:00,65.34,65.35,65.23,65.26,41400.0,36.8173,36.823,36.7554,36.7723,41400.0
2005-05-26 11:00:00,65.26,65.29,65.22,65.29,44700.0,36.7723,36.7892,36.7497,36.7892,44700.0
2005-05-26 11:10:00,65.29,65.35,65.28,65.33,47200.0,36.7892,36.823,36.7835,36.8117,47200.0
2005-05-26 11:20:00,65.34,65.34,65.29,65.29,39900.0,36.8173,36.8173,36.7892,36.7892,39900.0
2005-05-26 11:30:00,65.27,65.29,65.21,65.24,51100.0,36.7779,36.7892,36.7441,36.761,51100.0
2005-05-26 11:40:00,65.27,65.27,65.21,65.23,25000.0,36.7779,36.7779,36.7441,36.7554,25000.0
2005-05-26 11:50:00,65.23,65.34,65.22,65.34,26800.0,36.7554,36.8173,36.7497,36.8173,26800.0
2005-05-26 12:00:00,65.33,65.39,65.31,65.38,57400.0,36.8117,36.8455,36.8004,36.8399,57400.0
2005-05-26 12:10:00,65.39,65.39,65.32,65.36,23600.0,36.8455,36.8455,36.8061,36.8286,23600.0
2005-05-26 12:20:00,65.36,65.4,65.31,65.35,37300.0,36.8286,36.8511,36.8004,36.823,37300.0
2005-05-26 12:30:00,65.35,65.36,65.34,65.35,35400.0,36.823,36.8286,36.8173,36.823,35400.0
2005-05-26 12:40:00,65.35,65.44,65.35,65.44,104500.0,36.823,36.8737,36.823,36.8737,104500.0
2005-05-26 12:50:00,65.42,65.42,65.34,65.39,242200.0,36.8624,36.8624,36.8173,36.8455,242200.0
2005-05-26 13:00:00,65.39,65.44,65.38,65.44,32500.0,36.8455,36.8737,36.8399,36.8737,32500.0
2005-05-26 13:10:00,65.44,65.46,65.36,65.36,31000.0,36.8737,36.885,36.8286,36.8286,31000.0
2005-05-26 13:20:00,65.37,65.4,65.35,65.4,40100.0,36.8342,36.8511,36.823,36.8511,40100.0
2005-05-26 13:30:00,65.4,65.43,65.35,65.37,28300.0,36.8511,36.868,36.823,36.8342,28300.0
2005-05-26 13:40:00,65.37,65.38,65.35,65.36,39100.0,36.8342,36.8399,36.823,36.8286,39100.0
2005-05-26 13:50:00,65.36,65.39,65.35,65.37,49300.0,36.8286,36.8455,36.823,36.8342,49300.0
2005-05-26 14:00:00,65.37,65.4,65.35,65.39,26900.0,36.8342,36.8511,36.823,36.8455,26900.0
2005-05-26 14:10:00,65.39,65.39,65.35,65.35,75100.0,36.8455,36.8455,36.823,36.823,75100.0
2005-05-26 14:20:00,65.35,65.37,65.28,65.32,73200.0,36.823,36.8342,36.7835,36.8061,73200.0
2005-05-26 14:30:00,65.32,65.33,65.25,65.25,28400.0,36.8061,36.8117,36.7666,36.7666,28400.0
2005-05-26 14:40:00,65.25,65.39,65.25,65.3,36400.0,36.7666,36.8455,36.7666,36.7948,36400.0
2005-05-26 14:50:00,65.3,65.3,65.1,65.18,49400.0,36.7948,36.7948,36.6821,36.7272,49400.0
2005-05-26 15:00:00,65.2,65.27,65.2,65.24,20400.0,36.7384,36.7779,36.7384,36.761,20400.0
2005-05-26 15:10:00,65.25,65.34,65.24,65.26,27100.0,36.7666,36.8173,36.761,36.7723,27100.0
2005-05-26 15:20:00,65.29,65.34,65.29,65.3,16100.0,36.7892,36.8173,36.7892,36.7948,16100.0
2005-05-26 15:30:00,65.31,65.32,65.24,65.3,56800.0,36.8004,36.8061,36.761,36.7948,56800.0
2005-05-26 15:40:00,65.3,65.3,65.24,65.25,61900.0,36.7948,36.7948,36.761,36.7666,61900.0
2005-05-26 15:50:00,65.25,65.29,65.25,65.28,40900.0,36.7666,36.7892,36.7666,36.7835,40900.0
2005-05-27 09:30:00,65.17,65.34,65.15,65.29,43600.0,36.8619,36.9581,36.8506,36.9298,43600.0
2005-05-27 09:40:00,65.29,65.36,65.26,65.36,24500.0,36.9298,36.9694,36.9128,36.9694,24500.0
2005-05-27 09:50:00,65.45,65.45,65.32,65.38,50200.0,37.0203,37.0203,36.9468,36.9807,50200.0
2005-05-27 10:00:00,65.38,65.44,65.36,65.4,41100.0,36.9807,37.0146,36.9694,36.992,41100.0
2005-05-27 10:10:00,65.38,65.38,65.33,65.35,22100.0,36.9807,36.9807,36.9524,36.9637,22100.0
2005-05-27 10:20:00,65.35,65.39,65.35,65.36,19500.0,36.9637,36.9864,36.9637,36.9694,19500.0
2005-05-27 10:30:00,65.35,65.38,65.28,65.28,43800.0,36.9637,36.9807,36.9241,36.9241,43800.0
2005-05-27 10:40:00,65.28,65.31,65.27,65.31,22500.0,36.9241,36.9411,36.9185,36.9411,22500.0
2005-05-27 10:50:00,65.29,65.36,65.29,65.31,28900.0,36.9298,36.9694,36.9298,36.9411,28900.0
2005-05-27 11:00:00,65.31,65.39,65.31,65.37,23700.0,36.9411,36.9864,36.9411,36.975,23700.0
2005-05-27 11:10:00,65.36,65.38,65.35,65.35,13100.0,36.9694,36.9807,36.9637,36.9637,13100.0
2005-05-27 11:20:00,65.36,65.42,65.36,65.4,39700.0,36.9694,37.0033,36.9694,36.992,39700.0
2005-05-27 11:30:00,65.41,65.41,65.34,65.4,47100.0,36.9977,36.9977,36.9581,36.992,47100.0
2005-05-27 11:40:00,65.39,65.39,65.35,65.36,14600.0,36.9864,36.9864,36.9637,36.9694,14600.0
2005-05-27 11:50:00,65.35,65.37,65.32,65.36,36800.0,36.9637,36.975,36.9468,36.9694,36800.0
2005-05-27 12:00:00,65.36,65.43,65.34,65.41,17200.0,36.9694,37.009,36.9581,36.9977,17200.0
2005-05-27 12:10:00,65.42,65.44,65.38,65.43,13500.0,37.0033,37.0146,36.9807,37.009,13500.0
2005-05-27 12:20:00,65.42,65.43,65.3,65.3,54700.0,37.0033,37.009,36.9354,36.9354,54700.0
2005-05-27 12:30:00,65.34,65.35,65.25,65.32,81200.0,36.9581,36.9637,36.9072,36.9468,81200.0
2005-05-27 12:40:00,65.32,65.32,65.26,65.29,26400.0,36.9468,36.9468,36.9128,36.9298,26400.0
2005-05-27 12:50:00,65.3,65.37,65.29,65.34,18600.0,36.9354,36.975,36.9298,36.9581,18600.0
2005-05-27 13:00:00,65.35,65.35,65.29,65.32,13500.0,36.9637,36.9637,36.9298,36.9468,13500.0
2005-05-27 13:10:00,65.32,65.35,65.3,65.34,27700.0,36.9468,36.9637,36.9354,36.9581,27700.0
2005-05-27 13:20:00,65.34,65.34,65.25,65.28,31200.0,36.9581,36.9581,36.9072,36.9241,31200.0
2005-05-27 13:30:00,65.28,65.32,65.27,65.27,88400.0,36.9241,36.9468,36.9185,36.9185,88400.0
2005-05-27 13:40:00,65.28,65.34,65.27,65.31,16200.0,36.9241,36.9581,36.9185,36.9411,16200.0
2005-05-27 13:50:00,65.33,65.33,65.29,65.29,84400.0,36.9524,36.9524,36.9298,36.9298,84400.0
2005-05-27 14:00:00,65.3,65.3,65.28,65.28,11400.0,36.9354,36.9354,36.9241,36.9241,11400.0
2005-05-27 14:10:00,65.29,65.38,65.29,65.38,12800.0,36.9298,36.9807,36.9298,36.9807,12800.0
2005-05-27 14:20:00,65.37,65.38,65.35,65.35,39300.0,36.975,36.9807,36.9637,36.9637,39300.0
2005-05-27 14:30:00,65.35,65.36,65.31,65.31,75900.0,36.9637,36.9694,36.9411,36.9411,75900.0
2005-05-27 14:40:00,65.32,65.35,65.31,65.33,34800.0,36.9468,36.9637,36.9411,36.9524,34800.0
2005-05-27 14:50:00,65.34,65.35,65.33,65.35,36900.0,36.9581,36.9637,36.9524,36.9637,36900.0
2005-05-27 15:00:00,65.34,65.35,65.32,65.35,20400.0,36.9581,36.9637,36.9468,36.9637,20400.0
2005-05-27 15:10:00,65.35,65.39,65.33,65.37,18300.0,36.9637,36.9864,36.9524,36.975,18300.0
2005-05-27 15:20:00,65.39,65.42,65.38,65.41,25300.0,36.9864,37.0033,36.9807,36.9977,25300.0
2005-05-27 15:30:00,65.41,65.43,65.4,65.42,43800.0,36.9977,37.009,36.992,37.0033,43800.0
2005-05-27 15:40:00,65.42,65.45,65.4,65.4,29500.0,37.0033,37.0203,36.992,36.992,29500.0
2005-05-27 15:50:00,65.4,65.4,65.35,65.39,34300.0,36.992,36.992,36.9637,36.9864,34300.0
2005-05-31 09:30:00,65.4,65.4,65.25,65.32,41900.0,36.992,36.992,36.9072,36.9468,41900.0
2005-05-31 09:40:00,65.32,65.32,65.23,65.31,15000.0,36.9468,36.9468,36.8959,36.9411,15000.0
2005-05-31 09:50:00,65.34,65.34,65.14,65.15,24200.0,36.9581,36.9581,36.8449,36.8506,24200.0
2005-05-31 10:00:00,65.2,65.25,65.17,65.22,25700.0,36.8789,36.9072,36.8619,36.8902,25700.0
2005-05-31 10:10:00,65.19,65.24,65.17,65.18,18600.0,36.8732,36.9015,36.8619,36.8676,18600.0
2005-05-31 10:20:00,65.18,65.22,65.1,65.2,45700.0,36.8676,36.8902,36.8223,36.8789,45700.0
2005-05-31 10:30:00,65.17,65.24,65.15,65.22,32800.0,36.8619,36.9015,36.8506,36.8902,32800.0
2005-05-31 10:40:00,65.22,65.22,65.16,65.19,149000.0,36.8902,36.8902,36.8563,36.8732,149000.0
2005-05-31 10:50:00,65.19,65.21,65.15,65.16,17000.0,36.8732,36.8845,36.8506,36.8563,17000.0
2005-05-31 11:00:00,65.17,65.18,65.09,65.09,18100.0,36.8619,36.8676,36.8167,36.8167,18100.0
2005-05-31 11:10:00,65.09,65.23,65.09,65.23,27800.0,36.8167,36.8959,36.8167,36.8959,27800.0
2005-05-31 11:20:00,65.2,65.28,65.17,65.26,23500.0,36.8789,36.9241,36.8619,36.9128,23500.0
2005-05-31 11:30:00,65.26,65.29,65.19,65.21,24800.0,36.9128,36.9298,36.8732,36.8845,24800.0
2005-05-31 11:40:00,65.23,65.26,65.18,65.25,13200.0,36.8959,36.9128,36.8676,36.9072,13200.0
2005-05-31 11:50:00,65.25,65.25,65.21,65.21,22800.0,36.9072,36.9072,36.8845,36.8845,22800.0
2005-05-31 12:00:00,65.2,65.21,65.15,65.2,14800.0,36.8789,36.8845,36.8506,36.8789,14800.0
2005-05-31 12:10:00,65.2,65.22,65.14,65.15,129900.0,36.8789,36.8902,36.8449,36.8506,129900.0
2005-05-31 12:20:00,65.15,65.18,65.11,65.14,64300.0,36.8506,36.8676,36.828,36.8449,64300.0
2005-05-31 12:30:00,65.13,65.14,65.05,65.06,33300.0,36.8393,36.8449,36.794,36.7997,33300.0
2005-05-31 12:40:00,65.06,65.1,65.06,65.07,11200.0,36.7997,36.8223,36.7997,36.8054,11200.0
2005-05-31 12:50:00,65.07,65.07,64.93,65.01,101100.0,36.8054,36.8054,36.7262,36.7714,101100.0
2005-05-31 13:00:00,65.03,65.07,64.96,64.97,28300.0,36.7827,36.8054,36.7431,36.7488,28300.0
2005-05-31 13:10:00,64.98,65.0,64.97,64.99,39000.0,36.7544,36.7658,36.7488,36.7601,39000.0
2005-05-31 13:20:00,65.0,65.01,64.98,65.0,24500.0,36.7658,36.7714,36.7544,36.7658,24500.0
2005-05-31 13:30:00,65.01,65.11,65.0,65.06,46100.0,36.7714,36.828,36.7658,36.7997,46100.0
2005-05-31 13:40:00,65.06,65.07,65.02,65.04,18400.0,36.7997,36.8054,36.7771,36.7884,18400.0
2005-05-31 13:50:00,65.05,65.11,65.05,65.09,29500.0,36.794,36.828,36.794,36.8167,29500.0
2005-05-31 14:00:00,65.09,65.12,65.01,65.03,36200.0,36.8167,36.8336,36.7714,36.7827,36200.0
2005-05-31 14:10:00,65.02,65.02,64.97,64.99,18700.0,36.7771,36.7771,36.7488,36.7601,18700.0
2005-05-31 14:20:00,64.99,65.0,64.98,64.99,23000.0,36.7601,36.7658,36.7544,36.7601,23000.0
2005-05-31 14:30:00,64.99,65.06,64.97,64.97,37300.0,36.7601,36.7997,36.7488,36.7488,37300.0
2005-05-31 14:40:00,64.98,65.0,64.95,64.97,50300.0,36.7544,36.7658,36.7375,36.7488,50300.0
2005-05-31 14:50:00,64.98,65.0,64.97,65.0,29800.0,36.7544,36.7658,36.7488,36.7658,29800.0
2005-05-31 15:00:00,65.0,65.05,64.99,65.01,58300.0,36.7658,36.794,36.7601,36.7714,58300.0
2005-05-31 15:10:00,65.01,65.07,65.0,65.06,68800.0,36.7714,36.8054,36.7658,36.7997,68800.0
2005-05-31 15:20:00,65.06,65.15,65.0,65.01,54400.0,36.7997,36.8506,36.7658,36.7714,54400.0
2005-05-31 15:30:00,65.01,65.04,64.97,65.0,64800.0,36.7714,36.7884,36.7488,36.7658,64800.0
2005-05-31 15:40:00,64.98,64.99,64.85,64.96,59900.0,36.7544,36.7601,36.6809,36.7431,59900.0
2005-05-31 15:50:00,65.01,65.04,64.9,64.9,70900.0,36.7714,36.7884,36.7092,36.7092,70900.0
2005-06-01 09:30:00,64.72,64.8,64.64,64.71,65000.0,36.6074,36.6526,36.5621,36.6017,65000.0
2005-06-01 09:40:00,64.7,64.72,64.55,64.6,103600.0,36.5961,36.6074,36.5112,36.5395,103600.0
2005-06-01 09:50:00,64.61,64.63,64.5,64.52,39500.0,36.5452,36.5565,36.4829,36.4943,39500.0
2005-06-01 10:00:00,64.52,64.88,64.52,64.88,75500.0,36.4943,36.6979,36.4943,36.6979,75500.0
2005-06-01 10:10:00,64.88,65.01,64.78,64.88,49000.0,36.6979,36.7714,36.6413,36.6979,49000.0
2005-06-01 10:20:00,64.88,64.99,64.87,64.95,42200.0,36.6979,36.7601,36.6922,36.7375,42200.0
2005-06-01 10:30:00,64.96,65.03,64.81,64.82,65300.0,36.7431,36.7827,36.6583,36.6639,65300.0
2005-06-01 10:40:00,64.82,64.82,64.74,64.78,46200.0,36.6639,36.6639,36.6187,36.6413,46200.0
2005-06-01 10:50:00,64.79,64.84,64.77,64.81,19300.0,36.647,36.6753,36.6357,36.6583,19300.0
2005-06-01 11:00:00,64.81,64.84,64.76,64.81,16900.0,36.6583,36.6753,36.63,36.6583,16900.0
2005-06-01 11:10:00,64.8,64.94,64.78,64.92,35200.0,36.6526,36.7318,36.6413,36.7205,35200.0
2005-06-01 11:20:00,64.94,64.94,64.84,64.87,32700.0,36.7318,36.7318,36.6753,36.6922,32700.0
2005-06-01 11:30:00,64.88,64.92,64.85,64.89,20600.0,36.6979,36.7205,36.6809,36.7035,20600.0
2005-06-01 11:40:00,64.88,64.89,64.84,64.85,22900.0,36.6979,36.7035,36.6753,36.6809,22900.0
2005-06-01 11:50:00,64.85,64.92,64.84,64.88,42400.0,36.6809,36.7205,36.6753,36.6979,42400.0
2005-06-01 12:00:00,64.88,64.89,64.72,64.74,31000.0,36.6979,36.7035,36.6074,36.6187,31000.0
2005-06-01 12:10:00,64.74,64.82,64.68,64.79,28300.0,36.6187,36.6639,36.5848,36.647,28300.0
2005-06-01 12:20:00,64.81,64.82,64.75,64.8,23100.0,36.6583,36.6639,36.6244,36.6526,23100.0
2005-06-01 12:30:00,64.8,64.88,64.8,64.84,19200.0,36.6526,36.6979,36.6526,36.6753,19200.0
2005-06-01 12:40:00,64.84,64.88,64.8,64.82,18600.0,36.6753,36.6979,36.6526,36.6639,18600.0
2005-06-01 12:50:00,64.82,64.9,64.8,64.89,26100.0,36.6639,36.7092,36.6526,36.7035,26100.0
2005-06-01 13:00:00,64.88,64.92,64.83,64.89,12400.0,36.6979,36.7205,36.6696,36.7035,12400.0
2005-06-01 13:10:00,64.89,64.89,64.74,64.75,32600.0,36.7035,36.7035,36.6187,36.6244,32600.0
2005-06-01 13:20:00,64.76,64.87,64.76,64.83,27100.0,36.63,36.6922,36.63,36.6696,27100.0
2005-06-01 13:30:00,64.83,64.88,64.82,64.85,20300.0,36.6696,36.6979,36.6639,36.6809,20300.0
2005-06-01 13:40:00,64.85,64.85,64.81,64.84,21600.0,36.6809,36.6809,36.6583,36.6753,21600.0
2005-06-01 13:50:00,64.84,64.92,64.83,64.92,19300.0,36.6753,36.7205,36.6696,36.7205,19300.0
2005-06-01 14:00:00,64.92,64.93,64.8,64.85,25400.0,36.7205,36.7262,36.6526,36.6809,25400.0
2005-06-01 14:10:00,64.86,64.91,64.76,64.83,30200.0,36.6866,36.7149,36.63,36.6696,30200.0
2005-06-01 14:20:00,64.83,64.89,64.77,64.85,30000.0,36.6696,36.7035,36.6357,36.6809,30000.0
2005-06-01 14:30:00,64.86,64.92,64.85,64.92,35400.0,36.6866,36.7205,36.6809,36.7205,35400.0
2005-06-01 14:40:00,64.93,64.94,64.71,64.77,65000.0,36.7262,36.7318,36.6017,36.6357,65000.0
2005-06-01 14:50:00,64.76,64.84,64.72,64.79,45900.0,36.63,36.6753,36.6074,36.647,45900.0
2005-06-01 15:00:00,64.79,64.88,64.77,64.77,56200.0,36.647,36.6979,36.6357,36.6357,56200.0
2005-06-01 15:10:00,64.78,64.84,64.77,64.8,59400.0,36.6413,36.6753,36.6357,36.6526,59400.0
2005-06-01 15:20:00,64.8,64.84,64.76,64.81,37300.0,36.6526,36.6753,36.63,36.6583,37300.0
2005-06-01 15:30:00,64.8,64.93,64.79,64.88,54200.0,36.6526,36.7262,36.647,36.6979,54200.0
2005-06-01 15:40:00,64.9,64.94,64.85,64.91,31400.0,36.7092,36.7318,36.6809,36.7149,31400.0
2005-06-01 15:50:00,64.91,64.91,64.91,64.91,0.0,36.7149,36.7149,36.7149,36.7149,0.0
2005-06-02 09:30:00,65.09,65.22,65.02,65.21,66300.0,36.8167,36.8902,36.7771,36.8845,66300.0
2005-06-02 09:40:00,65.22,65.34,65.17,65.32,59700.0,36.8902,36.9581,36.8619,36.9468,59700.0
2005-06-02 09:50:00,65.3,65.31,65.13,65.24,36300.0,36.9354,36.9411,36.8393,36.9015,36300.0
2005-06-02 10:00:00,65.26,65.3,65.23,65.3,82300.0,36.9128,36.9354,36.8959,36.9354,82300.0
2005-06-02 10:10:00,65.3,65.33,65.25,65.3,77700.0,36.9354,36.9524,36.9072,36.9354,77700.0
2005-06-02 10:20:00,65.29,65.29,65.18,65.28,30500.0,36.9298,36.9298,36.8676,36.9241,30500.0
2005-06-02 10:30:00,65.27,65.29,65.23,65.25,31300.0,36.9185,36.9298,36.8959,36.9072,31300.0
2005-06-02 10:40:00,65.25,65.3,65.23,65.27,43100.0,36.9072,36.9354,36.8959,36.9185,43100.0
2005-06-02 10:50:00,65.25,65.27,65.18,65.22,54900.0,36.9072,36.9185,36.8676,36.8902,54900.0
2005-06-02 11:00:00,65.23,65.25,65.17,65.23,34700.0,36.8959,36.9072,36.8619,36.8959,34700.0
2005-06-02 11:10:00,65.22,65.23,65.19,65.22,15400.0,36.8902,36.8959,36.8732,36.8902,15400.0
2005-06-02 11:20:00,65.21,65.25,65.17,65.21,27500.0,36.8845,36.9072,36.8619,36.8845,27500.0
2005-06-02 11:30:00,65.21,65.24,65.17,65.23,31400.0,36.8845,36.9015,36.8619,36.8959,31400.0
2005-06-02 11:40:00,65.24,65.25,65.17,65.21,28900.0,36.9015,36.9072,36.8619,36.8845,28900.0
2005-06-02 11:50:00,65.21,65.22,65.17,65.19,31800.0,36.8845,36.8902,36.8619,36.8732,31800.0
2005-06-02 12:00:00,65.17,65.24,65.17,65.21,42700.0,36.8619,36.9015,36.8619,36.8845,42700.0
2005-06-02 12:10:00,65.22,65.24,65.19,65.2,15500.0,36.8902,36.9015,36.8732,36.8789,15500.0
2005-06-02 12:20:00,65.2,65.23,65.17,65.17,44100.0,36.8789,36.8959,36.8619,36.8619,44100.0
2005-06-02 12:30:00,65.18,65.2,65.16,65.2,23500.0,36.8676,36.8789,36.8563,36.8789,23500.0
2005-06-02 12:40:00,65.2,65.21,65.19,65.2,19100.0,36.8789,36.8845,36.8732,36.8789,19100.0
2005-06-02 12:50:00,65.2,65.23,65.19,65.2,60900.0,36.8789,36.8959,36.8732,36.8789,60900.0
2005-06-02 13:00:00,65.21,65.23,65.19,65.19,34900.0,36.8845,36.8959,36.8732,36.8732,34900.0
2005-06-02 13:10:00,65.22,65.22,65.2,65.2,15300.0,36.8902,36.8902,36.8789,36.8789,15300.0
2005-06-02 13:20:00,65.2,65.22,65.17,65.21,19400.0,36.8789,36.8902,36.8619,36.8845,19400.0
2005-06-02 13:30:00,65.21,65.21,65.2,65.21,35600.0,36.8845,36.8845,36.8789,36.8845,35600.0
2005-06-02 13:40:00,65.21,65.21,65.15,65.17,90500.0,36.8845,36.8845,36.8506,36.8619,90500.0
2005-06-02 13:50:00,65.15,65.2,65.14,65.18,63000.0,36.8506,36.8789,36.8449,36.8676,63000.0
2005-06-02 14:00:00,65.18,65.2,65.16,65.16,40000.0,36.8676,36.8789,36.8563,36.8563,40000.0
2005-06-02 14:10:00,65.16,65.16,65.11,65.16,32000.0,36.8563,36.8563,36.828,36.8563,32000.0
2005-06-02 14:20:00,65.15,65.22,65.15,65.18,37200.0,36.8506,36.8902,36.8506,36.8676,37200.0
2005-06-02 14:30:00,65.18,65.22,65.17,65.2,18600.0,36.8676,36.8902,36.8619,36.8789,18600.0
2005-06-02 14:40:00,65.2,65.22,65.18,65.19,8400.0,36.8789,36.8902,36.8676,36.8732,8400.0
2005-06-02 14:50:00,65.19,65.3,65.19,65.23,38100.0,36.8732,36.9354,36.8732,36.8959,38100.0
2005-06-02 15:00:00,65.24,65.24,65.12,65.12,24900.0,36.9015,36.9015,36.8336,36.8336,24900.0
2005-06-02 15:10:00,65.12,65.2,65.12,65.19,17500.0,36.8336,36.8789,36.8336,36.8732,17500.0
2005-06-02 15:20:00,65.19,65.25,65.19,65.23,20900.0,36.8732,36.9072,36.8732,36.8959,20900.0
2005-06-02 15:30:00,65.23,65.3,65.2,65.28,47100.0,36.8959,36.9354,36.8789,36.9241,47100.0
2005-06-02 15:40:00,65.28,65.34,65.25,65.25,38100.0,36.9241,36.9581,36.9072,36.9072,38100.0
2005-06-02 15:50:00,65.26,65.27,65.15,65.15,64400.0,36.9128,36.9185,36.8506,36.8506,64400.0
2005-06-03 09:30:00,65.18,65.18,65.08,65.11,31900.0,36.8676,36.8676,36.811,36.828,31900.0
2005-06-03 09:40:00,65.13,65.3,65.13,65.3,39700.0,36.8393,36.9354,36.8393,36.9354,39700.0
2005-06-03 09:50:00,65.29,65.3,65.24,65.26,33400.0,36.9298,36.9354,36.9015,36.9128,33400.0
2005-06-03 10:00:00,65.26,65.3,65.25,65.28,124300.0,36.9128,36.9354,36.9072,36.9241,124300.0
2005-06-03 10:10:00,65.27,65.34,65.27,65.33,19500.0,36.9185,36.9581,36.9185,36.9524,19500.0
2005-06-03 10:20:00,65.33,65.33,65.23,65.27,16300.0,36.9524,36.9524,36.8959,36.9185,16300.0
2005-06-03 10:30:00,65.27,65.33,65.25,65.29,37800.0,36.9185,36.9524,36.9072,36.9298,37800.0
2005-06-03 10:40:00,65.3,65.31,65.29,65.31,7300.0,36.9354,36.9411,36.9298,36.9411,7300.0
2005-06-03 10:50:00,65.31,65.36,65.3,65.35,39000.0,36.9411,36.9694,36.9354,36.9637,39000.0
2005-06-03 11:00:00,65.32,65.35,65.32,65.34,9800.0,36.9468,36.9637,36.9468,36.9581,9800.0
2005-06-03 11:10:00,65.35,65.35,65.3,65.3,21400.0,36.9637,36.9637,36.9354,36.9354,21400.0
2005-06-03 11:20:00,65.31,65.35,65.3,65.32,14300.0,36.9411,36.9637,36.9354,36.9468,14300.0
2005-06-03 11:30:00,65.34,65.34,65.11,65.11,99600.0,36.9581,36.9581,36.828,36.828,99600.0
2005-06-03 11:40:00,65.1,65.14,64.97,64.97,68200.0,36.8223,36.8449,36.7488,36.7488,68200.0
2005-06-03 11:50:00,64.97,64.97,64.81,64.9,47600.0,36.7488,36.7488,36.6583,36.7092,47600.0
2005-06-03 12:00:00,64.9,64.9,64.83,64.9,24700.0,36.7092,36.7092,36.6696,36.7092,24700.0
2005-06-03 12:10:00,64.89,64.9,64.76,64.81,36300.0,36.7035,36.7092,36.63,36.6583,36300.0
2005-06-03 12:20:00,64.84,64.9,64.78,64.89,19100.0,36.6753,36.7092,36.6413,36.7035,19100.0
2005-06-03 12:30:00,64.89,64.89,64.8,64.87,20500.0,36.7035,36.7035,36.6526,36.6922,20500.0
2005-06-03 12:40:00,64.87,64.89,64.85,64.86,13500.0,36.6922,36.7035,36.6809,36.6866,13500.0
2005-06-03 12:50:00,64.85,64.88,64.85,64.85,13800.0,36.6809,36.6979,36.6809,36.6809,13800.0
2005-06-03 13:00:00,64.85,64.94,64.84,64.94,20500.0,36.6809,36.7318,36.6753,36.7318,20500.0
2005-06-03 13:10:00,64.94,64.98,64.93,64.97,17800.0,36.7318,36.7544,36.7262,36.7488,17800.0
2005-06-03 13:20:00,64.98,65.03,64.92,65.02,17600.0,36.7544,36.7827,36.7205,36.7771,17600.0
2005-06-03 13:30:00,65.04,65.05,64.96,64.97,18000.0,36.7884,36.794,36.7431,36.7488,18000.0
2005-06-03 13:40:00,64.99,65.05,64.97,64.99,16300.0,36.7601,36.794,36.7488,36.7601,16300.0
2005-06-03 13:50:00,64.99,65.05,64.99,65.02,10000.0,36.7601,36.794,36.7601,36.7771,10000.0
2005-06-03 14:00:00,65.03,65.05,64.97,65.03,24400.0,36.7827,36.794,36.7488,36.7827,24400.0
2005-06-03 14:10:00,65.02,65.08,64.98,65.07,24900.0,36.7771,36.811,36.7544,36.8054,24900.0
2005-06-03 14:20:00,65.08,65.09,65.04,65.04,16700.0,36.811,36.8167,36.7884,36.7884,16700.0
2005-06-03 14:30:00,65.05,65.06,65.0,65.03,16800.0,36.794,36.7997,36.7658,36.7827,16800.0
2005-06-03 14:40:00,65.03,65.09,65.01,65.05,23300.0,36.7827,36.8167,36.7714,36.794,23300.0
2005-06-03 14:50:00,65.06,65.07,65.0,65.06,85500.0,36.7997,36.8054,36.7658,36.7997,85500.0
2005-06-03 15:00:00,65.05,65.12,65.04,65.12,26400.0,36.794,36.8336,36.7884,36.8336,26400.0
2005-06-03 15:10:00,65.12,65.14,65.06,65.13,27700.0,36.8336,36.8449,36.7997,36.8393,27700.0
2005-06-03 15:20:00,65.13,65.17,65.04,65.09,28800.0,36.8393,36.8619,36.7884,36.8167,28800.0
2005-06-03 15:30:00,65.12,65.12,65.08,65.09,74100.0,36.8336,36.8336,36.811,36.8167,74100.0
2005-06-03 15:40:00,65.09,65.15,65.09,65.13,51700.0,36.8167,36.8506,36.8167,36.8393,51700.0
2005-06-03 15:50:00,65.15,65.17,65.06,65.1,81000.0,36.8506,36.8619,36.7997,36.8223,81000.0
2005-06-06 09:30:00,64.95,64.96,64.71,64.78,59600.0,36.7375,36.7431,36.6017,36.6413,59600.0
2005-06-06 09:40:00,64.79,64.91,64.79,64.8,16400.0,36.647,36.7149,36.647,36.6526,16400.0
2005-06-06 09:50:00,64.8,65.0,64.8,65.0,37600.0,36.6526,36.7658,36.6526,36.7658,37600.0
2005-06-06 10:00:00,65.0,65.03,64.95,64.95,24200.0,36.7658,36.7827,36.7375,36.7375,24200.0
2005-06-06 10:10:00,64.95,64.95,64.86,64.87,34800.0,36.7375,36.7375,36.6866,36.6922,34800.0
2005-06-06 10:20:00,64.86,64.86,64.8,64.82,25900.0,36.6866,36.6866,36.6526,36.6639,25900.0
2005-06-06 10:30:00,64.81,64.88,64.81,64.82,27100.0,36.6583,36.6979,36.6583,36.6639,27100.0
2005-06-06 10:40:00,64.83,64.83,64.8,64.81,23100.0,36.6696,36.6696,36.6526,36.6583,23100.0
2005-06-06 10:50:00,64.81,64.82,64.7,64.7,37600.0,36.6583,36.6639,36.5961,36.5961,37600.0
2005-06-06 11:00:00,64.71,64.75,64.7,64.73,22700.0,36.6017,36.6244,36.5961,36.613,22700.0
2005-06-06 11:10:00,64.73,64.77,64.7,64.7,19700.0,36.613,36.6357,36.5961,36.5961,19700.0
2005-06-06 11:20:00,64.7,64.8,64.69,64.75,18700.0,36.5961,36.6526,36.5904,36.6244,18700.0
2005-06-06 11:30:00,64.73,64.73,64.66,64.67,32800.0,36.613,36.613,36.5734,36.5791,32800.0
2005-06-06 11:40:00,64.67,64.78,64.67,64.78,18200.0,36.5791,36.6413,36.5791,36.6413,18200.0
2005-06-06 11:50:00,64.77,64.77,64.68,64.69,26500.0,36.6357,36.6357,36.5848,36.5904,26500.0
2005-06-06 12:00:00,64.7,64.83,64.7,64.79,21600.0,36.5961,36.6696,36.5961,36.647,21600.0
2005-06-06 12:10:00,64.78,64.87,64.78,64.86,38400.0,36.6413,36.6922,36.6413,36.6866,38400.0
2005-06-06 12:20:00,64.85,64.9,64.83,64.84,21700.0,36.6809,36.7092,36.6696,36.6753,21700.0
2005-06-06 12:30:00,64.83,64.87,64.83,64.84,18300.0,36.6696,36.6922,36.6696,36.6753,18300.0
2005-06-06 12:40:00,64.84,64.84,64.77,64.77,22800.0,36.6753,36.6753,36.6357,36.6357,22800.0
2005-06-06 12:50:00,64.76,64.8,64.75,64.78,13300.0,36.63,36.6526,36.6244,36.6413,13300.0
2005-06-06 13:00:00,64.78,64.81,64.78,64.81,10800.0,36.6413,36.6583,36.6413,36.6583,10800.0
2005-06-06 13:10:00,64.82,64.82,64.78,64.78,8200.0,36.6639,36.6639,36.6413,36.6413,8200.0
2005-06-06 13:20:00,64.77,64.81,64.77,64.79,30900.0,36.6357,36.6583,36.6357,36.647,30900.0
2005-06-06 13:30:00,64.8,64.84,64.78,64.83,19900.0,36.6526,36.6753,36.6413,36.6696,19900.0
2005-06-06 13:40:00,64.82,64.91,64.81,64.91,16600.0,36.6639,36.7149,36.6583,36.7149,16600.0
2005-06-06 13:50:00,64.93,64.93,64.86,64.86,14400.0,36.7262,36.7262,36.6866,36.6866,14400.0
2005-06-06 14:00:00,64.85,64.95,64.78,64.89,26700.0,36.6809,36.7375,36.6413,36.7035,26700.0
2005-06-06 14:10:00,64.89,64.94,64.87,64.88,19500.0,36.7035,36.7318,36.6922,36.6979,19500.0
2005-06-06 14:20:00,64.88,64.92,64.86,64.92,20700.0,36.6979,36.7205,36.6866,36.7205,20700.0
2005-06-06 14:30:00,64.92,64.98,64.92,64.94,18400.0,36.7205,36.7544,36.7205,36.7318,18400.0
2005-06-06 14:40:00,64.93,64.93,64.84,64.85,18200.0,36.7262,36.7262,36.6753,36.6809,18200.0
2005-06-06 14:50:00,64.85,64.9,64.85,64.87,14300.0,36.6809,36.7092,36.6809,36.6922,14300.0
2005-06-06 15:00:00,64.87,64.87,64.82,64.85,22800.0,36.6922,36.6922,36.6639,36.6809,22800.0
2005-06-06 15:10:00,64.86,64.89,64.85,64.89,13800.0,36.6866,36.7035,36.6809,36.7035,13800.0
2005-06-06 15:20:00,64.89,64.98,64.86,64.96,30600.0,36.7035,36.7544,36.6866,36.7431,30600.0
2005-06-06 15:30:00,64.96,64.98,64.91,64.96,43200.0,36.7431,36.7544,36.7149,36.7431,43200.0
2005-06-06 15:40:00,64.96,64.97,64.9,64.91,28200.0,36.7431,36.7488,36.7092,36.7149,28200.0
2005-06-06 15:50:00,64.91,64.97,64.9,64.92,35600.0,36.7149,36.7488,36.7092,36.7205,35600.0
2005-06-07 09:30:00,64.95,65.0,64.95,64.99,99400.0,36.7375,36.7658,36.7375,36.7601,99400.0
2005-06-07 09:40:00,64.99,65.0,64.98,64.99,55900.0,36.7601,36.7658,36.7544,36.7601,55900.0
2005-06-07 09:50:00,64.99,65.02,64.93,64.96,102200.0,36.7601,36.7771,36.7262,36.7431,102200.0
2005-06-07 10:00:00,64.96,64.99,64.93,64.99,32400.0,36.7431,36.7601,36.7262,36.7601,32400.0
2005-06-07 10:10:00,65.0,65.08,64.97,64.98,117400.0,36.7658,36.811,36.7488,36.7544,117400.0
2005-06-07 10:20:00,64.98,65.03,64.98,65.03,68300.0,36.7544,36.7827,36.7544,36.7827,68300.0
2005-06-07 10:30:00,65.03,65.04,64.99,65.0,39400.0,36.7827,36.7884,36.7601,36.7658,39400.0
2005-06-07 10:40:00,64.99,65.03,64.97,64.99,92300.0,36.7601,36.7827,36.7488,36.7601,92300.0
2005-06-07 10:50:00,64.99,65.0,64.98,65.0,37700.0,36.7601,36.7658,36.7544,36.7658,37700.0
2005-06-07 11:00:00,65.0,65.01,64.98,64.99,67700.0,36.7658,36.7714,36.7544,36.7601,67700.0
2005-06-07 11:10:00,64.99,65.0,64.98,64.99,30700.0,36.7601,36.7658,36.7544,36.7601,30700.0
2005-06-07 11:20:00,64.99,65.0,64.99,64.99,25600.0,36.7601,36.7658,36.7601,36.7601,25600.0
2005-06-07 11:30:00,65.0,65.0,64.98,65.0,34300.0,36.7658,36.7658,36.7544,36.7658,34300.0
2005-06-07 11:40:00,65.0,65.0,64.99,65.0,26000.0,36.7658,36.7658,36.7601,36.7658,26000.0
2005-06-07 11:50:00,64.99,65.02,64.98,65.02,54000.0,36.7601,36.7771,36.7544,36.7771,54000.0
2005-06-07 12:00:00,65.01,65.02,64.98,65.0,30500.0,36.7714,36.7771,36.7544,36.7658,30500.0
2005-06-07 12:10:00,65.0,65.05,64.98,65.02,80200.0,36.7658,36.794,36.7544,36.7771,80200.0
2005-06-07 12:20:00,65.03,65.04,65.0,65.04,115200.0,36.7827,36.7884,36.7658,36.7884,115200.0
2005-06-07 12:30:00,65.04,65.05,65.03,65.05,18800.0,36.7884,36.794,36.7827,36.794,18800.0
2005-06-07 12:40:00,65.05,65.15,65.02,65.15,83100.0,36.794,36.8506,36.7771,36.8506,83100.0
2005-06-07 12:50:00,65.16,65.22,65.08,65.15,24500.0,36.8563,36.8902,36.811,36.8506,24500.0
2005-06-07 13:00:00,65.16,65.16,65.11,65.12,35900.0,36.8563,36.8563,36.828,36.8336,35900.0
2005-06-07 13:10:00,65.13,65.18,65.13,65.18,28700.0,36.8393,36.8676,36.8393,36.8676,28700.0
2005-06-07 13:20:00,65.18,65.23,65.15,65.16,56300.0,36.8676,36.8959,36.8506,36.8563,56300.0
2005-06-07 13:30:00,65.16,65.19,65.15,65.19,26600.0,36.8563,36.8732,36.8506,36.8732,26600.0
2005-06-07 13:40:00,65.2,65.2,65.17,65.18,32300.0,36.8789,36.8789,36.8619,36.8676,32300.0
2005-06-07 13:50:00,65.18,65.2,65.18,65.19,25700.0,36.8676,36.8789,36.8676,36.8732,25700.0
2005-06-07 14:00:00,65.18,65.24,65.18,65.21,25700.0,36.8676,36.9015,36.8676,36.8845,25700.0
2005-06-07 14:10:00,65.21,65.21,65.04,65.14,92500.0,36.8845,36.8845,36.7884,36.8449,92500.0
2005-06-07 14:20:00,65.14,65.15,65.05,65.05,38800.0,36.8449,36.8506,36.794,36.794,38800.0
2005-06-07 14:30:00,65.06,65.12,65.03,65.12,38000.0,36.7997,36.8336,36.7827,36.8336,38000.0
2005-06-07 14:40:00,65.12,65.12,65.07,65.08,14200.0,36.8336,36.8336,36.8054,36.811,14200.0
2005-06-07 14:50:00,65.09,65.14,65.08,65.11,24000.0,36.8167,36.8449,36.811,36.828,24000.0
2005-06-07 15:00:00,65.11,65.13,65.0,65.0,29000.0,36.828,36.8393,36.7658,36.7658,29000.0
2005-06-07 15:10:00,65.03,65.13,65.02,65.12,20600.0,36.7827,36.8393,36.7771,36.8336,20600.0
2005-06-07 15:20:00,65.1,65.11,65.01,65.01,28600.0,36.8223,36.828,36.7714,36.7714,28600.0
2005-06-07 15:30:00,65.01,65.01,64.86,64.86,58700.0,36.7714,36.7714,36.6866,36.6866,58700.0
2005-06-07 15:40:00,64.86,64.99,64.84,64.93,49400.0,36.6866,36.7601,36.6753,36.7262,49400.0
2005-06-07 15:50:00,64.93,64.94,64.79,64.79,63200.0,36.7262,36.7318,36.647,36.647,63200.0
2005-06-08 09:30:00,64.85,65.04,64.85,64.98,72700.0,36.6809,36.7884,36.6809,36.7544,72700.0
2005-06-08 09:40:00,64.98,65.0,64.95,65.0,123100.0,36.7544,36.7658,36.7375,36.7658,123100.0
2005-06-08 09:50:00,64.99,65.0,64.97,64.99,23300.0,36.7601,36.7658,36.7488,36.7601,23300.0
2005-06-08 10:00:00,65.0,65.09,64.98,65.09,22200.0,36.7658,36.8167,36.7544,36.8167,22200.0
2005-06-08 10:10:00,65.1,65.11,65.04,65.06,32100.0,36.8223,36.828,36.7884,36.7997,32100.0
2005-06-08 10:20:00,65.05,65.06,64.95,64.95,39000.0,36.794,36.7997,36.7375,36.7375,39000.0
2005-06-08 10:30:00,64.95,65.01,64.9,65.01,25400.0,36.7375,36.7714,36.7092,36.7714,25400.0
2005-06-08 10:40:00,65.02,65.11,65.01,65.07,13400.0,36.7771,36.828,36.7714,36.8054,13400.0
2005-06-08 10:50:00,65.06,65.06,65.0,65.02,17400.0,36.7997,36.7997,36.7658,36.7771,17400.0
2005-06-08 11:00:00,65.01,65.05,64.98,64.99,13700.0,36.7714,36.794,36.7544,36.7601,13700.0
2005-06-08 11:10:00,64.99,65.98,64.93,64.99,47200.0,36.7601,37.3201,36.7262,36.7601,47200.0
2005-06-08 11:20:00,64.98,65.04,64.98,65.03,6700.0,36.7544,36.7884,36.7544,36.7827,6700.0
2005-06-08 11:30:00,65.03,65.05,64.99,65.02,7300.0,36.7827,36.794,36.7601,36.7771,7300.0
2005-06-08 11:40:00,65.02,65.06,65.01,65.06,7800.0,36.7771,36.7997,36.7714,36.7997,7800.0
2005-06-08 11:50:00,65.06,65.07,65.01,65.04,14400.0,36.7997,36.8054,36.7714,36.7884,14400.0
2005-06-08 12:00:00,65.06,65.08,65.02,65.08,9400.0,36.7997,36.811,36.7771,36.811,9400.0
2005-06-08 12:10:00,65.06,65.12,65.04,65.05,10400.0,36.7997,36.8336,36.7884,36.794,10400.0
2005-06-08 12:20:00,65.06,65.09,65.05,65.08,4100.0,36.7997,36.8167,36.794,36.811,4100.0
2005-06-08 12:30:00,65.08,65.13,65.07,65.13,41400.0,36.811,36.8393,36.8054,36.8393,41400.0
2005-06-08 12:40:00,65.13,65.14,65.08,65.11,16100.0,36.8393,36.8449,36.811,36.828,16100.0
2005-06-08 12:50:00,65.11,65.15,65.09,65.09,13300.0,36.828,36.8506,36.8167,36.8167,13300.0
2005-06-08 13:00:00,65.08,65.14,65.06,65.13,15500.0,36.811,36.8449,36.7997,36.8393,15500.0
2005-06-08 13:10:00,65.13,65.14,65.09,65.1,11200.0,36.8393,36.8449,36.8167,36.8223,11200.0
2005-06-08 13:20:00,65.1,65.11,65.09,65.11,8200.0,36.8223,36.828,36.8167,36.828,8200.0
2005-06-08 13:30:00,65.11,65.11,65.09,65.1,6900.0,36.828,36.828,36.8167,36.8223,6900.0
2005-06-08 13:40:00,65.1,65.11,65.05,65.05,10400.0,36.8223,36.828,36.794,36.794,10400.0
2005-06-08 13:50:00,65.05,65.05,64.95,64.97,40300.0,36.794,36.794,36.7375,36.7488,40300.0
2005-06-08 14:00:00,64.96,64.96,64.85,64.85,36200.0,36.7431,36.7431,36.6809,36.6809,36200.0
2005-06-08 14:10:00,64.85,64.87,64.82,64.86,24300.0,36.6809,36.6922,36.6639,36.6866,24300.0
2005-06-08 14:20:00,64.86,64.88,64.82,64.87,13100.0,36.6866,36.6979,36.6639,36.6922,13100.0
2005-06-08 14:30:00,64.86,64.91,64.84,64.89,19800.0,36.6866,36.7149,36.6753,36.7035,19800.0
2005-06-08 14:40:00,64.89,64.89,64.84,64.85,10500.0,36.7035,36.7035,36.6753,36.6809,10500.0
2005-06-08 14:50:00,64.84,64.85,64.76,64.76,27000.0,36.6753,36.6809,36.63,36.63,27000.0
2005-06-08 15:00:00,64.76,64.79,64.75,64.77,21600.0,36.63,36.647,36.6244,36.6357,21600.0
2005-06-08 15:10:00,64.77,64.79,64.67,64.67,24700.0,36.6357,36.647,36.5791,36.5791,24700.0
2005-06-08 15:20:00,64.67,64.7,64.65,64.65,36200.0,36.5791,36.5961,36.5678,36.5678,36200.0
2005-06-08 15:30:00,64.65,64.66,64.63,64.66,42200.0,36.5678,36.5734,36.5565,36.5734,42200.0
2005-06-08 15:40:00,64.66,64.78,64.62,64.78,49300.0,36.5734,36.6413,36.5508,36.6413,49300.0
2005-06-08 15:50:00,64.77,64.77,64.64,64.69,76100.0,36.6357,36.6357,36.5621,36.5904,76100.0
2005-06-09 09:30:00,64.87,64.89,64.75,64.85,53100.0,36.6922,36.7035,36.6244,36.6809,53100.0
2005-06-09 09:40:00,64.85,65.0,64.81,64.99,98400.0,36.6809,36.7658,36.6583,36.7601,98400.0
2005-06-09 09:50:00,64.97,65.07,64.92,65.01,32000.0,36.7488,36.8054,36.7205,36.7714,32000.0
2005-06-09 10:00:00,65.0,65.15,64.91,65.11,69700.0,36.7658,36.8506,36.7149,36.828,69700.0
2005-06-09 10:10:00,65.1,65.23,65.02,65.12,69200.0,36.8223,36.8959,36.7771,36.8336,69200.0
2005-06-09 10:20:00,65.12,65.23,65.12,65.22,30800.0,36.8336,36.8959,36.8336,36.8902,30800.0
2005-06-09 10:30:00,65.21,65.25,65.18,65.18,66400.0,36.8845,36.9072,36.8676,36.8676,66400.0
2005-06-09 10:40:00,65.18,65.21,65.11,65.16,42900.0,36.8676,36.8845,36.828,36.8563,42900.0
2005-06-09 10:50:00,65.16,65.17,65.07,65.1,80400.0,36.8563,36.8619,36.8054,36.8223,80400.0
2005-06-09 11:00:00,65.09,65.11,65.07,65.07,53400.0,36.8167,36.828,36.8054,36.8054,53400.0
2005-06-09 11:10:00,65.07,65.09,65.01,65.01,24300.0,36.8054,36.8167,36.7714,36.7714,24300.0
2005-06-09 11:20:00,65.02,65.04,64.97,64.98,34200.0,36.7771,36.7884,36.7488,36.7544,34200.0
2005-06-09 11:30:00,64.98,65.1,64.98,65.07,98900.0,36.7544,36.8223,36.7544,36.8054,98900.0
2005-06-09 11:40:00,65.08,65.2,65.07,65.1,50000.0,36.811,36.8789,36.8054,36.8223,50000.0
2005-06-09 11:50:00,65.11,65.18,65.08,65.18,23400.0,36.828,36.8676,36.811,36.8676,23400.0
2005-06-09 12:00:00,65.17,65.19,65.11,65.15,29400.0,36.8619,36.8732,36.828,36.8506,29400.0
2005-06-09 12:10:00,65.16,65.17,65.1,65.11,26000.0,36.8563,36.8619,36.8223,36.828,26000.0
2005-06-09 12:20:00,65.13,65.2,65.1,65.2,37300.0,36.8393,36.8789,36.8223,36.8789,37300.0
2005-06-09 12:30:00,65.2,65.23,65.19,65.22,92600.0,36.8789,36.8959,36.8732,36.8902,92600.0
2005-06-09 12:40:00,65.21,65.22,65.2,65.2,29600.0,36.8845,36.8902,36.8789,36.8789,29600.0
2005-06-09 12:50:00,65.21,65.22,65.19,65.19,35200.0,36.8845,36.8902,36.8732,36.8732,35200.0
2005-06-09 13:00:00,65.18,65.22,65.17,65.19,52600.0,36.8676,36.8902,36.8619,36.8732,52600.0
2005-06-09 13:10:00,65.2,65.2,65.13,65.13,19600.0,36.8789,36.8789,36.8393,36.8393,19600.0
2005-06-09 13:20:00,65.12,65.15,65.1,65.15,14500.0,36.8336,36.8506,36.8223,36.8506,14500.0
2005-06-09 13:30:00,65.15,65.18,65.15,65.15,17400.0,36.8506,36.8676,36.8506,36.8506,17400.0
2005-06-09 13:40:00,65.15,65.17,65.13,65.15,53800.0,36.8506,36.8619,36.8393,36.8506,53800.0
2005-06-09 13:50:00,65.17,65.2,65.15,65.16,23000.0,36.8619,36.8789,36.8506,36.8563,23000.0
2005-06-09 14:00:00,65.16,65.18,65.15,65.15,33400.0,36.8563,36.8676,36.8506,36.8506,33400.0
2005-06-09 14:10:00,65.16,65.18,65.15,65.15,9900.0,36.8563,36.8676,36.8506,36.8506,9900.0
2005-06-09 14:20:00,65.16,65.17,65.1,65.12,41400.0,36.8563,36.8619,36.8223,36.8336,41400.0
2005-06-09 14:30:00,65.13,65.18,65.1,65.18,19000.0,36.8393,36.8676,36.8223,36.8676,19000.0
2005-06-09 14:40:00,65.19,65.2,65.16,65.17,22900.0,36.8732,36.8789,36.8563,36.8619,22900.0
2005-06-09 14:50:00,65.18,65.19,65.13,65.16,23300.0,36.8676,36.8732,36.8393,36.8563,23300.0
2005-06-09 15:00:00,65.16,65.2,65.13,65.2,24100.0,36.8563,36.8789,36.8393,36.8789,24100.0
2005-06-09 15:10:00,65.2,65.2,65.17,65.18,30200.0,36.8789,36.8789,36.8619,36.8676,30200.0
2005-06-09 15:20:00,65.17,65.2,65.15,65.16,28200.0,36.8619,36.8789,36.8506,36.8563,28200.0
2005-06-09 15:30:00,65.16,65.2,65.16,65.18,43400.0,36.8563,36.8789,36.8563,36.8676,43400.0
2005-06-09 15:40:00,65.17,65.2,65.16,65.2,25000.0,36.8619,36.8789,36.8563,36.8789,25000.0
2005-06-09 15:50:00,65.2,65.2,65.17,65.2,56900.0,36.8789,36.8789,36.8619,36.8789,56900.0
2005-06-10 09:30:00,65.0,65.0,64.92,65.0,73600.0,36.7658,36.7658,36.7205,36.7658,73600.0
2005-06-10 09:40:00,64.99,65.19,64.99,65.11,62500.0,36.7601,36.8732,36.7601,36.828,62500.0
2005-06-10 09:50:00,65.11,65.16,64.95,65.07,39900.0,36.828,36.8563,36.7375,36.8054,39900.0
2005-06-10 10:00:00,65.09,65.13,65.0,65.1,41100.0,36.8167,36.8393,36.7658,36.8223,41100.0
2005-06-10 10:10:00,65.1,65.16,65.06,65.14,46700.0,36.8223,36.8563,36.7997,36.8449,46700.0
2005-06-10 10:20:00,65.14,65.16,65.1,65.12,26400.0,36.8449,36.8563,36.8223,36.8336,26400.0
2005-06-10 10:30:00,65.12,65.23,65.08,65.22,39500.0,36.8336,36.8959,36.811,36.8902,39500.0
2005-06-10 10:40:00,65.22,65.24,65.2,65.23,61200.0,36.8902,36.9015,36.8789,36.8959,61200.0
2005-06-10 10:50:00,65.23,65.24,65.17,65.2,32900.0,36.8959,36.9015,36.8619,36.8789,32900.0
2005-06-10 11:00:00,65.2,65.24,65.2,65.22,62800.0,36.8789,36.9015,36.8789,36.8902,62800.0
2005-06-10 11:10:00,65.21,65.24,65.19,65.2,72500.0,36.8845,36.9015,36.8732,36.8789,72500.0
2005-06-10 11:20:00,65.21,65.26,65.21,65.26,53300.0,36.8845,36.9128,36.8845,36.9128,53300.0
2005-06-10 11:30:00,65.26,65.3,65.26,65.28,25500.0,36.9128,36.9354,36.9128,36.9241,25500.0
2005-06-10 11:40:00,65.28,65.28,65.24,65.25,23100.0,36.9241,36.9241,36.9015,36.9072,23100.0
2005-06-10 11:50:00,65.25,65.29,65.25,65.25,29200.0,36.9072,36.9298,36.9072,36.9072,29200.0
2005-06-10 12:00:00,65.26,65.27,65.23,65.24,21400.0,36.9128,36.9185,36.8959,36.9015,21400.0
2005-06-10 12:10:00,65.23,65.24,65.16,65.17,18600.0,36.8959,36.9015,36.8563,36.8619,18600.0
2005-06-10 12:20:00,65.16,65.21,65.16,65.18,10700.0,36.8563,36.8845,36.8563,36.8676,10700.0
2005-06-10 12:30:00,65.17,65.2,65.16,65.17,12100.0,36.8619,36.8789,36.8563,36.8619,12100.0
2005-06-10 12:40:00,65.17,65.26,65.17,65.21,40900.0,36.8619,36.9128,36.8619,36.8845,40900.0
2005-06-10 12:50:00,65.19,65.24,65.19,65.21,21400.0,36.8732,36.9015,36.8732,36.8845,21400.0
2005-06-10 13:00:00,65.21,65.23,65.2,65.21,21700.0,36.8845,36.8959,36.8789,36.8845,21700.0
2005-06-10 13:10:00,65.21,65.25,65.2,65.24,13400.0,36.8845,36.9072,36.8789,36.9015,13400.0
2005-06-10 13:20:00,65.24,65.25,65.19,65.21,19200.0,36.9015,36.9072,36.8732,36.8845,19200.0
2005-06-10 13:30:00,65.2,65.29,65.2,65.29,49300.0,36.8789,36.9298,36.8789,36.9298,49300.0
2005-06-10 13:40:00,65.3,65.3,65.27,65.29,12000.0,36.9354,36.9354,36.9185,36.9298,12000.0
2005-06-10 13:50:00,65.29,65.29,65.22,65.23,20200.0,36.9298,36.9298,36.8902,36.8959,20200.0
2005-06-10 14:00:00,65.21,65.23,65.18,65.2,38300.0,36.8845,36.8959,36.8676,36.8789,38300.0
2005-06-10 14:10:00,65.2,65.21,65.18,65.2,29900.0,36.8789,36.8845,36.8676,36.8789,29900.0
2005-06-10 14:20:00,65.21,65.22,65.17,65.17,51000.0,36.8845,36.8902,36.8619,36.8619,51000.0
2005-06-10 14:30:00,65.17,65.18,65.13,65.14,34200.0,36.8619,36.8676,36.8393,36.8449,34200.0
2005-06-10 14:40:00,65.13,65.14,64.99,64.99,36200.0,36.8393,36.8449,36.7601,36.7601,36200.0
2005-06-10 14:50:00,64.99,65.04,64.9,65.03,31500.0,36.7601,36.7884,36.7092,36.7827,31500.0
2005-06-10 15:00:00,65.03,65.15,65.0,65.08,37600.0,36.7827,36.8506,36.7658,36.811,37600.0
2005-06-10 15:10:00,65.06,65.15,65.06,65.11,31700.0,36.7997,36.8506,36.7997,36.828,31700.0
2005-06-10 15:20:00,65.12,65.19,65.12,65.17,57800.0,36.8336,36.8732,36.8336,36.8619,57800.0
2005-06-10 15:30:00,65.16,65.23,65.16,65.21,48000.0,36.8563,36.8959,36.8563,36.8845,48000.0
2005-06-10 15:40:00,65.23,65.25,65.19,65.22,34500.0,36.8959,36.9072,36.8732,36.8902,34500.0
2005-06-10 15:50:00,65.21,65.21,65.13,65.17,48900.0,36.8845,36.8845,36.8393,36.8619,48900.0
2005-06-13 09:30:00,65.01,65.11,64.92,65.05,47900.0,36.7714,36.828,36.7205,36.794,47900.0
2005-06-13 09:40:00,65.02,65.15,64.97,64.97,70900.0,36.7771,36.8506,36.7488,36.7488,70900.0
2005-06-13 09:50:00,64.98,65.15,64.94,64.99,17800.0,36.7544,36.8506,36.7318,36.7601,17800.0
2005-06-13 10:00:00,64.98,65.02,64.92,65.01,55500.0,36.7544,36.7771,36.7205,36.7714,55500.0
2005-06-13 10:10:00,65.01,65.03,64.94,64.94,35300.0,36.7714,36.7827,36.7318,36.7318,35300.0
2005-06-13 10:20:00,64.95,64.98,64.93,64.95,25600.0,36.7375,36.7544,36.7262,36.7375,25600.0
2005-06-13 10:30:00,64.97,65.08,64.94,65.02,47300.0,36.7488,36.811,36.7318,36.7771,47300.0
2005-06-13 10:40:00,65.02,65.13,64.98,65.12,30600.0,36.7771,36.8393,36.7544,36.8336,30600.0
2005-06-13 10:50:00,65.12,65.13,64.99,65.04,52900.0,36.8336,36.8393,36.7601,36.7884,52900.0
2005-06-13 11:00:00,65.06,65.39,65.06,65.34,63000.0,36.7997,36.9864,36.7997,36.9581,63000.0
2005-06-13 11:10:00,65.35,65.36,65.26,65.26,25000.0,36.9637,36.9694,36.9128,36.9128,25000.0
2005-06-13 11:20:00,65.26,65.34,65.26,65.34,19700.0,36.9128,36.9581,36.9128,36.9581,19700.0
2005-06-13 11:30:00,65.34,65.36,65.31,65.35,29600.0,36.9581,36.9694,36.9411,36.9637,29600.0
2005-06-13 11:40:00,65.36,65.36,65.2,65.25,31500.0,36.9694,36.9694,36.8789,36.9072,31500.0
2005-06-13 11:50:00,65.23,65.26,65.22,65.22,15500.0,36.8959,36.9128,36.8902,36.8902,15500.0
2005-06-13 12:00:00,65.2,65.21,65.15,65.18,31000.0,36.8789,36.8845,36.8506,36.8676,31000.0
2005-06-13 12:10:00,65.18,65.19,65.07,65.11,23900.0,36.8676,36.8732,36.8054,36.828,23900.0
2005-06-13 12:20:00,65.11,65.14,65.06,65.06,53100.0,36.828,36.8449,36.7997,36.7997,53100.0
2005-06-13 12:30:00,65.1,65.1,65.05,65.06,20100.0,36.8223,36.8223,36.794,36.7997,20100.0
2005-06-13 12:40:00,65.06,65.07,65.03,65.05,20000.0,36.7997,36.8054,36.7827,36.794,20000.0
2005-06-13 12:50:00,65.05,65.08,65.02,65.02,19300.0,36.794,36.811,36.7771,36.7771,19300.0
2005-06-13 13:00:00,65.03,65.03,64.91,64.91,39300.0,36.7827,36.7827,36.7149,36.7149,39300.0
2005-06-13 13:10:00,64.91,64.95,64.89,64.93,16500.0,36.7149,36.7375,36.7035,36.7262,16500.0
2005-06-13 13:20:00,64.93,64.98,64.93,64.96,21800.0,36.7262,36.7544,36.7262,36.7431,21800.0
2005-06-13 13:30:00,64.96,64.98,64.92,64.92,23000.0,36.7431,36.7544,36.7205,36.7205,23000.0
2005-06-13 13:40:00,64.93,64.93,64.86,64.89,31900.0,36.7262,36.7262,36.6866,36.7035,31900.0
2005-06-13 13:50:00,64.89,64.89,64.82,64.82,29500.0,36.7035,36.7035,36.6639,36.6639,29500.0
2005-06-13 14:00:00,64.83,64.84,64.71,64.79,64000.0,36.6696,36.6753,36.6017,36.647,64000.0
2005-06-13 14:10:00,64.79,64.79,64.69,64.69,36800.0,36.647,36.647,36.5904,36.5904,36800.0
2005-06-13 14:20:00,64.71,64.74,64.65,64.68,60900.0,36.6017,36.6187,36.5678,36.5848,60900.0
2005-06-13 14:30:00,64.69,64.8,64.65,64.75,31100.0,36.5904,36.6526,36.5678,36.6244,31100.0
2005-06-13 14:40:00,64.76,64.8,64.75,64.79,34100.0,36.63,36.6526,36.6244,36.647,34100.0
2005-06-13 14:50:00,64.8,64.86,64.8,64.83,30500.0,36.6526,36.6866,36.6526,36.6696,30500.0
2005-06-13 15:00:00,64.84,64.87,64.7,64.79,41300.0,36.6753,36.6922,36.5961,36.647,41300.0
2005-06-13 15:10:00,64.79,64.8,64.56,64.56,46800.0,36.647,36.6526,36.5169,36.5169,46800.0
2005-06-13 15:20:00,64.56,64.65,64.55,64.57,87300.0,36.5169,36.5678,36.5112,36.5225,87300.0
2005-06-13 15:30:00,64.57,64.64,64.56,64.59,77800.0,36.5225,36.5621,36.5169,36.5339,77800.0
2005-06-13 15:40:00,64.59,64.6,64.56,64.58,69000.0,36.5339,36.5395,36.5169,36.5282,69000.0
2005-06-13 15:50:00,64.58,64.68,64.58,64.62,88400.0,36.5282,36.5848,36.5282,36.5508,88400.0
2005-06-14 09:30:00,64.5,64.58,64.29,64.3,82900.0,36.4829,36.5282,36.3642,36.3698,82900.0
2005-06-14 09:40:00,64.26,64.44,64.25,64.37,66400.0,36.3472,36.449,36.3415,36.4094,66400.0
2005-06-14 09:50:00,64.37,64.4,64.23,64.32,73600.0,36.4094,36.4264,36.3302,36.3811,73600.0
2005-06-14 10:00:00,64.33,64.34,64.17,64.34,77700.0,36.3868,36.3924,36.2963,36.3924,77700.0
2005-06-14 10:10:00,64.33,64.5,64.28,64.5,61700.0,36.3868,36.4829,36.3585,36.4829,61700.0
2005-06-14 10:20:00,64.48,64.48,64.38,64.38,42700.0,36.4716,36.4716,36.4151,36.4151,42700.0
2005-06-14 10:30:00,64.4,64.41,64.31,64.34,86600.0,36.4264,36.432,36.3755,36.3924,86600.0
2005-06-14 10:40:00,64.35,64.45,64.32,64.37,74000.0,36.3981,36.4547,36.3811,36.4094,74000.0
2005-06-14 10:50:00,64.38,64.4,64.27,64.32,54800.0,36.4151,36.4264,36.3529,36.3811,54800.0
2005-06-14 11:00:00,64.32,64.33,64.29,64.29,44100.0,36.3811,36.3868,36.3642,36.3642,44100.0
2005-06-14 11:10:00,64.3,64.32,64.25,64.25,61800.0,36.3698,36.3811,36.3415,36.3415,61800.0
2005-06-14 11:20:00,64.25,64.26,64.2,64.22,64100.0,36.3415,36.3472,36.3133,36.3246,64100.0
2005-06-14 11:30:00,64.23,64.3,64.22,64.28,43000.0,36.3302,36.3698,36.3246,36.3585,43000.0
2005-06-14 11:40:00,64.28,64.37,64.26,64.31,75300.0,36.3585,36.4094,36.3472,36.3755,75300.0
2005-06-14 11:50:00,64.31,64.38,64.28,64.29,46500.0,36.3755,36.4151,36.3585,36.3642,46500.0
2005-06-14 12:00:00,64.28,64.32,64.26,64.32,40200.0,36.3585,36.3811,36.3472,36.3811,40200.0
2005-06-14 12:10:00,64.3,64.31,64.22,64.27,47100.0,36.3698,36.3755,36.3246,36.3529,47100.0
2005-06-14 12:20:00,64.27,64.28,64.2,64.23,44600.0,36.3529,36.3585,36.3133,36.3302,44600.0
2005-06-14 12:30:00,64.23,64.28,64.23,64.25,45600.0,36.3302,36.3585,36.3302,36.3415,45600.0
2005-06-14 12:40:00,64.25,64.25,64.24,64.25,45800.0,36.3415,36.3415,36.3359,36.3415,45800.0
2005-06-14 12:50:00,64.25,64.27,64.24,64.25,23600.0,36.3415,36.3529,36.3359,36.3415,23600.0
2005-06-14 13:00:00,64.25,64.25,64.21,64.24,34000.0,36.3415,36.3415,36.3189,36.3359,34000.0
2005-06-14 13:10:00,64.24,64.29,64.16,64.29,69500.0,36.3359,36.3642,36.2906,36.3642,69500.0
2005-06-14 13:20:00,64.29,64.32,64.25,64.31,34100.0,36.3642,36.3811,36.3415,36.3755,34100.0
2005-06-14 13:30:00,64.34,64.41,64.33,64.4,59800.0,36.3924,36.432,36.3868,36.4264,59800.0
2005-06-14 13:40:00,64.41,64.43,64.36,64.43,92700.0,36.432,36.4434,36.4038,36.4434,92700.0
2005-06-14 13:50:00,64.43,64.45,64.41,64.45,47700.0,36.4434,36.4547,36.432,36.4547,47700.0
2005-06-14 14:00:00,64.45,64.45,64.39,64.42,56200.0,36.4547,36.4547,36.4207,36.4377,56200.0
2005-06-14 14:10:00,64.43,64.43,64.35,64.43,34500.0,36.4434,36.4434,36.3981,36.4434,34500.0
2005-06-14 14:20:00,64.43,64.44,64.3,64.35,34600.0,36.4434,36.449,36.3698,36.3981,34600.0
2005-06-14 14:30:00,64.35,64.41,64.32,64.4,24500.0,36.3981,36.432,36.3811,36.4264,24500.0
2005-06-14 14:40:00,64.4,64.44,64.37,64.39,36300.0,36.4264,36.449,36.4094,36.4207,36300.0
2005-06-14 14:50:00,64.38,64.4,64.34,64.4,41200.0,36.4151,36.4264,36.3924,36.4264,41200.0
2005-06-14 15:00:00,64.4,64.4,64.37,64.4,26900.0,36.4264,36.4264,36.4094,36.4264,26900.0
2005-06-14 15:10:00,64.4,64.4,64.36,64.39,45400.0,36.4264,36.4264,36.4038,36.4207,45400.0
2005-06-14 15:20:00,64.39,64.5,64.39,64.48,73200.0,36.4207,36.4829,36.4207,36.4716,73200.0
2005-06-14 15:30:00,64.48,64.48,64.41,64.43,30800.0,36.4716,36.4716,36.432,36.4434,30800.0
2005-06-14 15:40:00,64.43,64.48,64.39,64.39,97900.0,36.4434,36.4716,36.4207,36.4207,97900.0
2005-06-14 15:50:00,64.39,64.49,64.39,64.45,53500.0,36.4207,36.4773,36.4207,36.4547,53500.0
2005-06-15 09:30:00,64.48,64.69,64.45,64.54,64600.0,36.4716,36.5904,36.4547,36.5056,64600.0
2005-06-15 09:40:00,64.58,64.64,64.55,64.64,15200.0,36.5282,36.5621,36.5112,36.5621,15200.0
2005-06-15 09:50:00,64.64,64.64,64.55,64.59,25000.0,36.5621,36.5621,36.5112,36.5339,25000.0
2005-06-15 10:00:00,64.59,64.59,64.5,64.52,30600.0,36.5339,36.5339,36.4829,36.4943,30600.0
2005-06-15 10:10:00,64.54,64.67,64.54,64.59,48000.0,36.5056,36.5791,36.5056,36.5339,48000.0
2005-06-15 10:20:00,64.58,64.62,64.55,64.6,53600.0,36.5282,36.5508,36.5112,36.5395,53600.0
2005-06-15 10:30:00,64.61,64.61,64.52,64.53,42700.0,36.5452,36.5452,36.4943,36.4999,42700.0
2005-06-15 10:40:00,64.53,64.54,64.45,64.48,61200.0,36.4999,36.5056,36.4547,36.4716,61200.0
2005-06-15 10:50:00,64.49,64.52,64.4,64.41,51500.0,36.4773,36.4943,36.4264,36.432,51500.0
2005-06-15 11:00:00,64.41,64.44,64.33,64.43,62100.0,36.432,36.449,36.3868,36.4434,62100.0
2005-06-15 11:10:00,64.46,64.48,64.37,64.38,16400.0,36.4603,36.4716,36.4094,36.4151,16400.0
2005-06-15 11:20:00,64.4,64.43,64.35,64.35,38000.0,36.4264,36.4434,36.3981,36.3981,38000.0
2005-06-15 11:30:00,64.35,64.35,64.27,64.28,46900.0,36.3981,36.3981,36.3529,36.3585,46900.0
2005-06-15 11:40:00,64.28,64.28,64.01,64.14,89300.0,36.3585,36.3585,36.2058,36.2793,89300.0
2005-06-15 11:50:00,64.13,64.15,63.88,63.98,83700.0,36.2737,36.285,36.1323,36.1888,83700.0
2005-06-15 12:00:00,63.99,64.15,63.99,64.14,111100.0,36.1945,36.285,36.1945,36.2793,111100.0
2005-06-15 12:10:00,64.16,64.2,64.15,64.15,29500.0,36.2906,36.3133,36.285,36.285,29500.0
2005-06-15 12:20:00,64.16,64.19,64.11,64.19,32600.0,36.2906,36.3076,36.2624,36.3076,32600.0
2005-06-15 12:30:00,64.16,64.24,64.16,64.2,38000.0,36.2906,36.3359,36.2906,36.3133,38000.0
2005-06-15 12:40:00,64.19,64.22,64.15,64.18,27800.0,36.3076,36.3246,36.285,36.3019,27800.0
2005-06-15 12:50:00,64.18,64.18,64.14,64.16,10500.0,36.3019,36.3019,36.2793,36.2906,10500.0
2005-06-15 13:00:00,64.16,64.2,64.15,64.2,8000.0,36.2906,36.3133,36.285,36.3133,8000.0
2005-06-15 13:10:00,64.19,64.19,64.13,64.13,16800.0,36.3076,36.3076,36.2737,36.2737,16800.0
2005-06-15 13:20:00,64.13,64.14,64.02,64.02,78000.0,36.2737,36.2793,36.2114,36.2114,78000.0
2005-06-15 13:30:00,64.03,64.03,63.96,64.0,42800.0,36.2171,36.2171,36.1775,36.2001,42800.0
2005-06-15 13:40:00,64.0,64.09,63.92,64.06,22700.0,36.2001,36.251,36.1549,36.2341,22700.0
2005-06-15 13:50:00,64.07,64.14,64.02,64.11,34100.0,36.2397,36.2793,36.2114,36.2624,34100.0
2005-06-15 14:00:00,64.12,64.15,64.05,64.05,32800.0,36.268,36.285,36.2284,36.2284,32800.0
2005-06-15 14:10:00,64.05,64.2,64.05,64.2,33600.0,36.2284,36.3133,36.2284,36.3133,33600.0
2005-06-15 14:20:00,64.19,64.19,64.03,64.03,77800.0,36.3076,36.3076,36.2171,36.2171,77800.0
2005-06-15 14:30:00,64.06,64.09,64.04,64.06,11300.0,36.2341,36.251,36.2228,36.2341,11300.0
2005-06-15 14:40:00,64.05,64.09,64.04,64.08,32000.0,36.2284,36.251,36.2228,36.2454,32000.0
2005-06-15 14:50:00,64.09,64.1,64.04,64.07,38500.0,36.251,36.2567,36.2228,36.2397,38500.0
2005-06-15 15:00:00,64.09,64.15,64.05,64.15,126200.0,36.251,36.285,36.2284,36.285,126200.0
2005-06-15 15:10:00,64.15,64.15,64.1,64.15,80800.0,36.285,36.285,36.2567,36.285,80800.0
2005-06-15 15:20:00,64.14,64.15,64.12,64.15,42200.0,36.2793,36.285,36.268,36.285,42200.0
2005-06-15 15:30:00,64.15,64.18,64.13,64.15,112400.0,36.285,36.3019,36.2737,36.285,112400.0
2005-06-15 15:40:00,64.15,64.2,64.1,64.1,111500.0,36.285,36.3133,36.2567,36.2567,111500.0
2005-06-15 15:50:00,64.11,64.24,64.1,64.23,90000.0,36.2624,36.3359,36.2567,36.3302,90000.0
2005-06-16 09:30:00,64.3,64.34,64.23,64.24,100200.0,36.3698,36.3924,36.3302,36.3359,100200.0
2005-06-16 09:40:00,64.25,64.29,64.0,64.23,145100.0,36.3415,36.3642,36.2001,36.3302,145100.0
2005-06-16 09:50:00,64.23,64.23,64.15,64.19,69000.0,36.3302,36.3302,36.285,36.3076,69000.0
2005-06-16 10:00:00,64.19,64.22,64.13,64.21,48600.0,36.3076,36.3246,36.2737,36.3189,48600.0
2005-06-16 10:10:00,64.19,64.25,64.19,64.25,39800.0,36.3076,36.3415,36.3076,36.3415,39800.0
2005-06-16 10:20:00,64.25,64.29,64.24,64.28,28900.0,36.3415,36.3642,36.3359,36.3585,28900.0
2005-06-16 10:30:00,64.28,64.29,64.25,64.27,26500.0,36.3585,36.3642,36.3415,36.3529,26500.0
2005-06-16 10:40:00,64.26,64.33,64.26,64.33,65600.0,36.3472,36.3868,36.3472,36.3868,65600.0
2005-06-16 10:50:00,64.33,64.33,64.28,64.28,35100.0,36.3868,36.3868,36.3585,36.3585,35100.0
2005-06-16 11:00:00,64.28,64.28,64.22,64.22,25300.0,36.3585,36.3585,36.3246,36.3246,25300.0
2005-06-16 11:10:00,64.22,64.23,64.12,64.14,110800.0,36.3246,36.3302,36.268,36.2793,110800.0
2005-06-16 11:20:00,64.13,64.16,64.07,64.1,94900.0,36.2737,36.2906,36.2397,36.2567,94900.0
2005-06-16 11:30:00,64.11,64.12,64.08,64.12,44200.0,36.2624,36.268,36.2454,36.268,44200.0
2005-06-16 11:40:00,64.12,64.2,64.1,64.2,198300.0,36.268,36.3133,36.2567,36.3133,198300.0
2005-06-16 11:50:00,64.2,64.23,64.17,64.23,13300.0,36.3133,36.3302,36.2963,36.3302,13300.0
2005-06-16 12:00:00,64.24,64.24,64.16,64.16,30400.0,36.3359,36.3359,36.2906,36.2906,30400.0
2005-06-16 12:10:00,64.16,64.16,64.1,64.14,27500.0,36.2906,36.2906,36.2567,36.2793,27500.0
2005-06-16 12:20:00,64.13,64.13,64.08,64.13,19000.0,36.2737,36.2737,36.2454,36.2737,19000.0
2005-06-16 12:30:00,64.13,64.25,64.13,64.22,15600.0,36.2737,36.3415,36.2737,36.3246,15600.0
2005-06-16 12:40:00,64.21,64.21,64.16,64.21,12300.0,36.3189,36.3189,36.2906,36.3189,12300.0
2005-06-16 12:50:00,64.21,64.21,64.15,64.2,44300.0,36.3189,36.3189,36.285,36.3133,44300.0
2005-06-16 13:00:00,64.2,64.22,64.18,64.2,15700.0,36.3133,36.3246,36.3019,36.3133,15700.0
2005-06-16 13:10:00,64.2,64.21,64.18,64.19,222400.0,36.3133,36.3189,36.3019,36.3076,222400.0
2005-06-16 13:20:00,64.2,64.23,64.19,64.21,36300.0,36.3133,36.3302,36.3076,36.3189,36300.0
2005-06-16 13:30:00,64.21,64.23,64.19,64.23,40600.0,36.3189,36.3302,36.3076,36.3302,40600.0
2005-06-16 13:40:00,64.25,64.27,64.22,64.22,88000.0,36.3415,36.3529,36.3246,36.3246,88000.0
2005-06-16 13:50:00,64.24,64.24,64.18,64.22,113700.0,36.3359,36.3359,36.3019,36.3246,113700.0
2005-06-16 14:00:00,64.21,64.25,64.19,64.23,111800.0,36.3189,36.3415,36.3076,36.3302,111800.0
2005-06-16 14:10:00,64.22,64.27,64.2,64.23,232200.0,36.3246,36.3529,36.3133,36.3302,232200.0
2005-06-16 14:20:00,64.22,64.28,64.21,64.25,82400.0,36.3246,36.3585,36.3189,36.3415,82400.0
2005-06-16 14:30:00,64.25,64.3,64.23,64.26,6500.0,36.3415,36.3698,36.3302,36.3472,6500.0
2005-06-16 14:40:00,64.26,64.26,64.23,64.24,74700.0,36.3472,36.3472,36.3302,36.3359,74700.0
2005-06-16 14:50:00,64.25,64.25,64.22,64.22,160900.0,36.3415,36.3415,36.3246,36.3246,160900.0
2005-06-16 15:00:00,64.24,64.25,64.18,64.21,80600.0,36.3359,36.3415,36.3019,36.3189,80600.0
2005-06-16 15:10:00,64.21,64.23,64.2,64.21,13200.0,36.3189,36.3302,36.3133,36.3189,13200.0
2005-06-16 15:20:00,64.21,64.23,64.18,64.19,24300.0,36.3189,36.3302,36.3019,36.3076,24300.0
2005-06-16 15:30:00,64.2,64.25,64.19,64.24,121900.0,36.3133,36.3415,36.3076,36.3359,121900.0
2005-06-16 15:40:00,64.24,64.26,64.2,64.25,52900.0,36.3359,36.3472,36.3133,36.3415,52900.0
2005-06-16 15:50:00,64.24,64.25,64.17,64.19,66800.0,36.3359,36.3415,36.2963,36.3076,66800.0
2005-06-17 09:30:00,64.4,64.42,64.24,64.28,465500.0,36.4264,36.4377,36.3359,36.3585,465500.0
2005-06-17 09:40:00,64.28,64.64,64.28,64.59,47600.0,36.3585,36.5621,36.3585,36.5339,47600.0
2005-06-17 09:50:00,64.59,64.71,64.5,64.56,41900.0,36.5339,36.6017,36.4829,36.5169,41900.0
2005-06-17 10:00:00,64.6,64.63,64.57,64.57,51900.0,36.5395,36.5565,36.5225,36.5225,51900.0
2005-06-17 10:10:00,64.56,64.65,64.56,64.6,57100.0,36.5169,36.5678,36.5169,36.5395,57100.0
2005-06-17 10:20:00,64.61,64.65,64.57,64.62,75600.0,36.5452,36.5678,36.5225,36.5508,75600.0
2005-06-17 10:30:00,64.64,64.68,64.58,64.64,39600.0,36.5621,36.5848,36.5282,36.5621,39600.0
2005-06-17 10:40:00,64.64,64.67,64.6,64.67,96200.0,36.5621,36.5791,36.5395,36.5791,96200.0
2005-06-17 10:50:00,64.68,64.7,64.66,64.69,39000.0,36.5848,36.5961,36.5734,36.5904,39000.0
2005-06-17 11:00:00,64.69,64.71,64.68,64.71,40900.0,36.5904,36.6017,36.5848,36.6017,40900.0
2005-06-17 11:10:00,64.7,64.74,64.67,64.69,44000.0,36.5961,36.6187,36.5791,36.5904,44000.0
2005-06-17 11:20:00,64.7,64.7,64.63,64.63,70500.0,36.5961,36.5961,36.5565,36.5565,70500.0
2005-06-17 11:30:00,64.63,64.69,64.6,64.66,42100.0,36.5565,36.5904,36.5395,36.5734,42100.0
2005-06-17 11:40:00,64.66,64.67,64.58,64.59,42800.0,36.5734,36.5791,36.5282,36.5339,42800.0
2005-06-17 11:50:00,64.59,64.67,64.59,64.67,30200.0,36.5339,36.5791,36.5339,36.5791,30200.0
2005-06-17 12:00:00,64.66,64.71,64.66,64.71,15800.0,36.5734,36.6017,36.5734,36.6017,15800.0
2005-06-17 12:10:00,64.72,64.78,64.71,64.77,14200.0,36.6074,36.6413,36.6017,36.6357,14200.0
2005-06-17 12:20:00,64.77,64.78,64.69,64.69,21100.0,36.6357,36.6413,36.5904,36.5904,21100.0
2005-06-17 12:30:00,64.71,64.75,64.69,64.73,51400.0,36.6017,36.6244,36.5904,36.613,51400.0
2005-06-17 12:40:00,64.73,64.76,64.69,64.7,11900.0,36.613,36.63,36.5904,36.5961,11900.0
2005-06-17 12:50:00,64.71,64.76,64.7,64.75,12900.0,36.6017,36.63,36.5961,36.6244,12900.0
2005-06-17 13:00:00,64.76,64.8,64.74,64.79,16500.0,36.63,36.6526,36.6187,36.647,16500.0
2005-06-17 13:10:00,64.79,64.8,64.74,64.74,45700.0,36.647,36.6526,36.6187,36.6187,45700.0
2005-06-17 13:20:00,64.76,64.77,64.68,64.7,59700.0,36.63,36.6357,36.5848,36.5961,59700.0
2005-06-17 13:30:00,64.7,64.73,64.65,64.7,51600.0,36.5961,36.613,36.5678,36.5961,51600.0
2005-06-17 13:40:00,64.7,64.75,64.7,64.75,14500.0,36.5961,36.6244,36.5961,36.6244,14500.0
2005-06-17 13:50:00,64.76,64.8,64.76,64.79,18300.0,36.63,36.6526,36.63,36.647,18300.0
2005-06-17 14:00:00,64.79,64.82,64.79,64.82,31500.0,36.647,36.6639,36.647,36.6639,31500.0
2005-06-17 14:10:00,64.83,64.87,64.83,64.86,18000.0,36.6696,36.6922,36.6696,36.6866,18000.0
2005-06-17 14:20:00,64.85,64.9,64.85,64.87,43600.0,36.6809,36.7092,36.6809,36.6922,43600.0
2005-06-17 14:30:00,64.87,64.88,64.81,64.84,52000.0,36.6922,36.6979,36.6583,36.6753,52000.0
2005-06-17 14:40:00,64.82,64.88,64.82,64.84,20600.0,36.6639,36.6979,36.6639,36.6753,20600.0
2005-06-17 14:50:00,64.84,64.87,64.79,64.86,40500.0,36.6753,36.6922,36.647,36.6866,40500.0
2005-06-17 15:00:00,64.86,64.94,64.84,64.91,32900.0,36.6866,36.7318,36.6753,36.7149,32900.0
2005-06-17 15:10:00,64.91,64.93,64.85,64.91,27500.0,36.7149,36.7262,36.6809,36.7149,27500.0
2005-06-17 15:20:00,64.91,64.91,64.83,64.86,24800.0,36.7149,36.7149,36.6696,36.6866,24800.0
2005-06-17 15:30:00,64.88,64.9,64.77,64.77,34600.0,36.6979,36.7092,36.6357,36.6357,34600.0
2005-06-17 15:40:00,64.77,64.85,64.76,64.76,48900.0,36.6357,36.6809,36.63,36.63,48900.0
2005-06-17 15:50:00,64.76,64.76,64.64,64.65,78200.0,36.63,36.63,36.5621,36.5678,78200.0
2005-06-20 09:30:00,64.64,64.64,64.4,64.5,65800.0,36.5621,36.5621,36.4264,36.4829,65800.0
2005-06-20 09:40:00,64.48,64.58,64.46,64.53,40000.0,36.4716,36.5282,36.4603,36.4999,40000.0
2005-06-20 09:50:00,64.54,64.59,64.46,64.46,33700.0,36.5056,36.5339,36.4603,36.4603,33700.0
2005-06-20 10:00:00,64.46,64.51,64.34,64.36,45200.0,36.4603,36.4886,36.3924,36.4038,45200.0
2005-06-20 10:10:00,64.36,64.48,64.35,64.45,36200.0,36.4038,36.4716,36.3981,36.4547,36200.0
2005-06-20 10:20:00,64.48,64.6,64.46,64.57,40400.0,36.4716,36.5395,36.4603,36.5225,40400.0
2005-06-20 10:30:00,64.57,64.65,64.41,64.63,65000.0,36.5225,36.5678,36.432,36.5565,65000.0
2005-06-20 10:40:00,64.63,64.63,64.51,64.58,24200.0,36.5565,36.5565,36.4886,36.5282,24200.0
2005-06-20 10:50:00,64.57,64.61,64.56,64.6,14700.0,36.5225,36.5452,36.5169,36.5395,14700.0
2005-06-20 11:00:00,64.6,64.63,64.54,64.54,40400.0,36.5395,36.5565,36.5056,36.5056,40400.0
2005-06-20 11:10:00,64.54,64.6,64.53,64.56,19700.0,36.5056,36.5395,36.4999,36.5169,19700.0
2005-06-20 11:20:00,64.57,64.61,64.55,64.6,17800.0,36.5225,36.5452,36.5112,36.5395,17800.0
2005-06-20 11:30:00,64.6,64.61,64.53,64.54,14500.0,36.5395,36.5452,36.4999,36.5056,14500.0
2005-06-20 11:40:00,64.54,64.59,64.53,64.56,16600.0,36.5056,36.5339,36.4999,36.5169,16600.0
2005-06-20 11:50:00,64.55,64.63,64.54,64.59,29100.0,36.5112,36.5565,36.5056,36.5339,29100.0
2005-06-20 12:00:00,64.6,64.63,64.56,64.61,21400.0,36.5395,36.5565,36.5169,36.5452,21400.0
2005-06-20 12:10:00,64.61,64.63,64.59,64.63,7300.0,36.5452,36.5565,36.5339,36.5565,7300.0
2005-06-20 12:20:00,64.63,64.63,64.59,64.6,18400.0,36.5565,36.5565,36.5339,36.5395,18400.0
2005-06-20 12:30:00,64.6,64.64,64.59,64.64,16300.0,36.5395,36.5621,36.5339,36.5621,16300.0
2005-06-20 12:40:00,64.63,64.64,64.61,64.62,12600.0,36.5565,36.5621,36.5452,36.5508,12600.0
2005-06-20 12:50:00,64.63,64.64,64.62,64.63,13900.0,36.5565,36.5621,36.5508,36.5565,13900.0
2005-06-20 13:00:00,64.63,64.64,64.59,64.61,13400.0,36.5565,36.5621,36.5339,36.5452,13400.0
2005-06-20 13:10:00,64.62,64.64,64.62,64.62,10700.0,36.5508,36.5621,36.5508,36.5508,10700.0
2005-06-20 13:20:00,64.62,64.63,64.59,64.61,7800.0,36.5508,36.5565,36.5339,36.5452,7800.0
2005-06-20 13:30:00,64.61,64.61,64.59,64.59,34000.0,36.5452,36.5452,36.5339,36.5339,34000.0
2005-06-20 13:40:00,64.6,64.64,64.59,64.61,22500.0,36.5395,36.5621,36.5339,36.5452,22500.0
2005-06-20 13:50:00,64.6,64.62,64.6,64.6,15000.0,36.5395,36.5508,36.5395,36.5395,15000.0
2005-06-20 14:00:00,64.6,64.61,64.59,64.6,107400.0,36.5395,36.5452,36.5339,36.5395,107400.0
2005-06-20 14:10:00,64.6,64.63,64.58,64.61,40600.0,36.5395,36.5565,36.5282,36.5452,40600.0
2005-06-20 14:20:00,64.62,64.73,64.61,64.72,26600.0,36.5508,36.613,36.5452,36.6074,26600.0
2005-06-20 14:30:00,64.73,64.83,64.66,64.82,35100.0,36.613,36.6696,36.5734,36.6639,35100.0
2005-06-20 14:40:00,64.82,64.9,64.81,64.89,33400.0,36.6639,36.7092,36.6583,36.7035,33400.0
2005-06-20 14:50:00,64.89,64.89,64.83,64.85,32400.0,36.7035,36.7035,36.6696,36.6809,32400.0
2005-06-20 15:00:00,64.86,65.0,64.81,64.98,77600.0,36.6866,36.7658,36.6583,36.7544,77600.0
2005-06-20 15:10:00,64.99,65.04,64.97,65.03,63200.0,36.7601,36.7884,36.7488,36.7827,63200.0
2005-06-20 15:20:00,65.03,65.09,65.0,65.08,53400.0,36.7827,36.8167,36.7658,36.811,53400.0
2005-06-20 15:30:00,65.09,65.09,64.95,64.95,46200.0,36.8167,36.8167,36.7375,36.7375,46200.0
2005-06-20 15:40:00,64.95,64.96,64.84,64.85,79500.0,36.7375,36.7431,36.6753,36.6809,79500.0
2005-06-20 15:50:00,64.87,64.97,64.82,64.82,106000.0,36.6922,36.7488,36.6639,36.6639,106000.0
2005-06-21 09:30:00,64.75,64.83,64.7,64.81,45800.0,36.6244,36.6696,36.5961,36.6583,45800.0
2005-06-21 09:40:00,64.83,64.86,64.79,64.83,34100.0,36.6696,36.6866,36.647,36.6696,34100.0
2005-06-21 09:50:00,64.84,64.84,64.71,64.71,68200.0,36.6753,36.6753,36.6017,36.6017,68200.0
2005-06-21 10:00:00,64.71,64.77,64.65,64.74,65600.0,36.6017,36.6357,36.5678,36.6187,65600.0
2005-06-21 10:10:00,64.73,64.8,64.69,64.75,30600.0,36.613,36.6526,36.5904,36.6244,30600.0
2005-06-21 10:20:00,64.74,64.76,64.63,64.68,58900.0,36.6187,36.63,36.5565,36.5848,58900.0
2005-06-21 10:30:00,64.69,64.77,64.68,64.76,32000.0,36.5904,36.6357,36.5848,36.63,32000.0
2005-06-21 10:40:00,64.76,64.86,64.71,64.72,38700.0,36.63,36.6866,36.6017,36.6074,38700.0
2005-06-21 10:50:00,64.72,64.75,64.65,64.72,35500.0,36.6074,36.6244,36.5678,36.6074,35500.0
2005-06-21 11:00:00,64.72,64.77,64.64,64.71,19900.0,36.6074,36.6357,36.5621,36.6017,19900.0
2005-06-21 11:10:00,64.69,64.73,64.65,64.65,15400.0,36.5904,36.613,36.5678,36.5678,15400.0
2005-06-21 11:20:00,64.63,64.65,64.57,64.57,42400.0,36.5565,36.5678,36.5225,36.5225,42400.0
2005-06-21 11:30:00,64.56,64.62,64.56,64.61,32400.0,36.5169,36.5508,36.5169,36.5452,32400.0
2005-06-21 11:40:00,64.62,64.64,64.6,64.64,29700.0,36.5508,36.5621,36.5395,36.5621,29700.0
2005-06-21 11:50:00,64.64,64.66,64.63,64.65,12400.0,36.5621,36.5734,36.5565,36.5678,12400.0
2005-06-21 12:00:00,64.65,64.66,64.62,64.65,24000.0,36.5678,36.5734,36.5508,36.5678,24000.0
2005-06-21 12:10:00,64.66,64.68,64.63,64.66,18500.0,36.5734,36.5848,36.5565,36.5734,18500.0
2005-06-21 12:20:00,64.66,64.69,64.62,64.66,11100.0,36.5734,36.5904,36.5508,36.5734,11100.0
2005-06-21 12:30:00,64.66,64.66,64.62,64.65,12300.0,36.5734,36.5734,36.5508,36.5678,12300.0
2005-06-21 12:40:00,64.66,64.66,64.61,64.65,9100.0,36.5734,36.5734,36.5452,36.5678,9100.0
2005-06-21 12:50:00,64.65,64.69,64.64,64.65,14200.0,36.5678,36.5904,36.5621,36.5678,14200.0
2005-06-21 13:00:00,64.65,64.71,64.62,64.71,22000.0,36.5678,36.6017,36.5508,36.6017,22000.0
2005-06-21 13:10:00,64.7,64.7,64.63,64.68,24800.0,36.5961,36.5961,36.5565,36.5848,24800.0
2005-06-21 13:20:00,64.68,64.69,64.61,64.67,22500.0,36.5848,36.5904,36.5452,36.5791,22500.0
2005-06-21 13:30:00,64.66,64.7,64.65,64.7,12800.0,36.5734,36.5961,36.5678,36.5961,12800.0
2005-06-21 13:40:00,64.7,64.77,64.69,64.73,18900.0,36.5961,36.6357,36.5904,36.613,18900.0
2005-06-21 13:50:00,64.73,64.77,64.66,64.75,31000.0,36.613,36.6357,36.5734,36.6244,31000.0
2005-06-21 14:00:00,64.76,64.77,64.7,64.75,12900.0,36.63,36.6357,36.5961,36.6244,12900.0
2005-06-21 14:10:00,64.74,64.79,64.72,64.76,28500.0,36.6187,36.647,36.6074,36.63,28500.0
2005-06-21 14:20:00,64.76,64.77,64.73,64.76,20500.0,36.63,36.6357,36.613,36.63,20500.0
2005-06-21 14:30:00,64.76,64.85,64.76,64.83,18900.0,36.63,36.6809,36.63,36.6696,18900.0
2005-06-21 14:40:00,64.83,64.96,64.83,64.91,24100.0,36.6696,36.7431,36.6696,36.7149,24100.0
2005-06-21 14:50:00,64.91,64.93,64.84,64.86,32500.0,36.7149,36.7262,36.6753,36.6866,32500.0
2005-06-21 15:00:00,64.86,64.88,64.81,64.82,37300.0,36.6866,36.6979,36.6583,36.6639,37300.0
2005-06-21 15:10:00,64.83,64.84,64.73,64.73,57400.0,36.6696,36.6753,36.613,36.613,57400.0
2005-06-21 15:20:00,64.7,64.81,64.7,64.75,52100.0,36.5961,36.6583,36.5961,36.6244,52100.0
2005-06-21 15:30:00,64.76,64.84,64.76,64.82,53800.0,36.63,36.6753,36.63,36.6639,53800.0
2005-06-21 15:40:00,64.82,64.87,64.78,64.85,48200.0,36.6639,36.6922,36.6413,36.6809,48200.0
2005-06-21 15:50:00,64.84,64.86,64.78,64.78,55900.0,36.6753,36.6866,36.6413,36.6413,55900.0
2005-06-22 09:30:00,64.83,65.1,64.71,65.05,69800.0,36.6696,36.8223,36.6017,36.794,69800.0
2005-06-22 09:40:00,65.05,65.13,65.0,65.05,187200.0,36.794,36.8393,36.7658,36.794,187200.0
2005-06-22 09:50:00,65.05,65.1,65.03,65.06,12900.0,36.794,36.8223,36.7827,36.7997,12900.0
2005-06-22 10:00:00,65.05,65.06,65.01,65.02,24500.0,36.794,36.7997,36.7714,36.7771,24500.0
2005-06-22 10:10:00,65.03,65.07,65.0,65.05,21300.0,36.7827,36.8054,36.7658,36.794,21300.0
2005-06-22 10:20:00,65.06,65.09,65.02,65.05,18000.0,36.7997,36.8167,36.7771,36.794,18000.0
2005-06-22 10:30:00,65.04,65.2,65.03,65.2,74900.0,36.7884,36.8789,36.7827,36.8789,74900.0
2005-06-22 10:40:00,65.19,65.19,65.05,65.07,24300.0,36.8732,36.8732,36.794,36.8054,24300.0
2005-06-22 10:50:00,65.06,65.09,64.96,64.98,91600.0,36.7997,36.8167,36.7431,36.7544,91600.0
2005-06-22 11:00:00,64.98,64.98,64.8,64.87,108000.0,36.7544,36.7544,36.6526,36.6922,108000.0
2005-06-22 11:10:00,64.88,64.92,64.84,64.92,26200.0,36.6979,36.7205,36.6753,36.7205,26200.0
2005-06-22 11:20:00,64.92,64.94,64.9,64.92,28100.0,36.7205,36.7318,36.7092,36.7205,28100.0
2005-06-22 11:30:00,64.9,64.93,64.85,64.87,28400.0,36.7092,36.7262,36.6809,36.6922,28400.0
2005-06-22 11:40:00,64.87,64.91,64.85,64.88,10500.0,36.6922,36.7149,36.6809,36.6979,10500.0
2005-06-22 11:50:00,64.89,64.9,64.81,64.81,24200.0,36.7035,36.7092,36.6583,36.6583,24200.0
2005-06-22 12:00:00,64.8,64.81,64.73,64.81,36500.0,36.6526,36.6583,36.613,36.6583,36500.0
2005-06-22 12:10:00,64.79,64.97,64.79,64.85,27400.0,36.647,36.7488,36.647,36.6809,27400.0
2005-06-22 12:20:00,64.85,64.86,64.79,64.8,23700.0,36.6809,36.6866,36.647,36.6526,23700.0
2005-06-22 12:30:00,64.8,64.81,64.75,64.77,25300.0,36.6526,36.6583,36.6244,36.6357,25300.0
2005-06-22 12:40:00,64.78,64.84,64.78,64.82,12600.0,36.6413,36.6753,36.6413,36.6639,12600.0
2005-06-22 12:50:00,64.81,64.91,64.79,64.91,24300.0,36.6583,36.7149,36.647,36.7149,24300.0
2005-06-22 13:00:00,64.89,64.93,64.86,64.88,16900.0,36.7035,36.7262,36.6866,36.6979,16900.0
2005-06-22 13:10:00,64.87,64.88,64.8,64.88,9700.0,36.6922,36.6979,36.6526,36.6979,9700.0
2005-06-22 13:20:00,64.87,64.87,64.79,64.81,11800.0,36.6922,36.6922,36.647,36.6583,11800.0
2005-06-22 13:30:00,64.81,64.84,64.8,64.84,12700.0,36.6583,36.6753,36.6526,36.6753,12700.0
2005-06-22 13:40:00,64.84,64.84,64.8,64.8,10300.0,36.6753,36.6753,36.6526,36.6526,10300.0
2005-06-22 13:50:00,64.8,64.81,64.75,64.8,28500.0,36.6526,36.6583,36.6244,36.6526,28500.0
2005-06-22 14:00:00,64.8,64.81,64.65,64.68,129700.0,36.6526,36.6583,36.5678,36.5848,129700.0
2005-06-22 14:10:00,64.68,64.82,64.68,64.77,20000.0,36.5848,36.6639,36.5848,36.6357,20000.0
2005-06-22 14:20:00,64.77,64.85,64.72,64.85,21800.0,36.6357,36.6809,36.6074,36.6809,21800.0
2005-06-22 14:30:00,64.85,64.87,64.75,64.86,13200.0,36.6809,36.6922,36.6244,36.6866,13200.0
2005-06-22 14:40:00,64.87,64.87,64.8,64.84,13700.0,36.6922,36.6922,36.6526,36.6753,13700.0
2005-06-22 14:50:00,64.83,64.91,64.82,64.89,26100.0,36.6696,36.7149,36.6639,36.7035,26100.0
2005-06-22 15:00:00,64.9,64.95,64.82,64.87,17400.0,36.7092,36.7375,36.6639,36.6922,17400.0
2005-06-22 15:10:00,64.87,64.97,64.87,64.96,17400.0,36.6922,36.7488,36.6922,36.7431,17400.0
2005-06-22 15:20:00,64.97,64.98,64.89,64.91,26300.0,36.7488,36.7544,36.7035,36.7149,26300.0
2005-06-22 15:30:00,64.9,64.95,64.84,64.9,90600.0,36.7092,36.7375,36.6753,36.7092,90600.0
2005-06-22 15:40:00,64.9,64.9,64.78,64.82,54300.0,36.7092,36.7092,36.6413,36.6639,54300.0
2005-06-22 15:50:00,64.82,64.92,64.82,64.9,62300.0,36.6639,36.7205,36.6639,36.7092,62300.0
2005-06-23 09:30:00,64.79,64.98,64.72,64.86,40900.0,36.647,36.7544,36.6074,36.6866,40900.0
2005-06-23 09:40:00,64.81,64.95,64.79,64.8,125400.0,36.6583,36.7375,36.647,36.6526,125400.0
2005-06-23 09:50:00,64.83,64.84,64.78,64.8,19000.0,36.6696,36.6753,36.6413,36.6526,19000.0
2005-06-23 10:00:00,64.81,64.84,64.76,64.8,126000.0,36.6583,36.6753,36.63,36.6526,126000.0
2005-06-23 10:10:00,64.8,64.8,64.76,64.79,20300.0,36.6526,36.6526,36.63,36.647,20300.0
2005-06-23 10:20:00,64.78,64.91,64.78,64.82,26300.0,36.6413,36.7149,36.6413,36.6639,26300.0
2005-06-23 10:30:00,64.81,64.85,64.78,64.82,67700.0,36.6583,36.6809,36.6413,36.6639,67700.0
2005-06-23 10:40:00,64.81,64.9,64.8,64.82,22700.0,36.6583,36.7092,36.6526,36.6639,22700.0
2005-06-23 10:50:00,64.82,64.85,64.8,64.81,71800.0,36.6639,36.6809,36.6526,36.6583,71800.0
2005-06-23 11:00:00,64.81,64.9,64.8,64.9,21700.0,36.6583,36.7092,36.6526,36.7092,21700.0
2005-06-23 11:10:00,64.89,64.95,64.79,64.91,19200.0,36.7035,36.7375,36.647,36.7149,19200.0
2005-06-23 11:20:00,64.92,64.95,64.88,64.89,16600.0,36.7205,36.7375,36.6979,36.7035,16600.0
2005-06-23 11:30:00,64.9,64.96,64.88,64.95,14300.0,36.7092,36.7431,36.6979,36.7375,14300.0
2005-06-23 11:40:00,64.96,64.96,64.87,64.93,16600.0,36.7431,36.7431,36.6922,36.7262,16600.0
2005-06-23 11:50:00,64.98,65.0,64.87,64.87,24600.0,36.7544,36.7658,36.6922,36.6922,24600.0
2005-06-23 12:00:00,64.86,64.86,64.81,64.83,72000.0,36.6866,36.6866,36.6583,36.6696,72000.0
2005-06-23 12:10:00,64.85,64.92,64.85,64.89,17500.0,36.6809,36.7205,36.6809,36.7035,17500.0
2005-06-23 12:20:00,64.88,64.91,64.86,64.87,12600.0,36.6979,36.7149,36.6866,36.6922,12600.0
2005-06-23 12:30:00,64.87,64.94,64.87,64.93,20600.0,36.6922,36.7318,36.6922,36.7262,20600.0
2005-06-23 12:40:00,64.93,64.94,64.9,64.9,7700.0,36.7262,36.7318,36.7092,36.7092,7700.0
2005-06-23 12:50:00,64.9,64.91,64.89,64.89,10500.0,36.7092,36.7149,36.7035,36.7035,10500.0
2005-06-23 13:00:00,64.88,64.88,64.86,64.86,16500.0,36.6979,36.6979,36.6866,36.6866,16500.0
2005-06-23 13:10:00,64.86,64.88,64.85,64.86,13400.0,36.6866,36.6979,36.6809,36.6866,13400.0
2005-06-23 13:20:00,64.86,64.88,64.86,64.87,5300.0,36.6866,36.6979,36.6866,36.6922,5300.0
2005-06-23 13:30:00,64.86,64.89,64.78,64.78,46200.0,36.6866,36.7035,36.6413,36.6413,46200.0
2005-06-23 13:40:00,64.75,64.76,64.66,64.67,66000.0,36.6244,36.63,36.5734,36.5791,66000.0
2005-06-23 13:50:00,64.67,64.7,64.6,64.69,50400.0,36.5791,36.5961,36.5395,36.5904,50400.0
2005-06-23 14:00:00,64.68,64.71,64.65,64.7,166600.0,36.5848,36.6017,36.5678,36.5961,166600.0
2005-06-23 14:10:00,64.68,64.75,64.64,64.75,36500.0,36.5848,36.6244,36.5621,36.6244,36500.0
2005-06-23 14:20:00,64.74,64.74,64.62,64.63,22100.0,36.6187,36.6187,36.5508,36.5565,22100.0
2005-06-23 14:30:00,64.63,64.72,64.62,64.72,21300.0,36.5565,36.6074,36.5508,36.6074,21300.0
2005-06-23 14:40:00,64.72,64.72,64.64,64.71,19300.0,36.6074,36.6074,36.5621,36.6017,19300.0
2005-06-23 14:50:00,64.71,64.72,64.63,64.71,24000.0,36.6017,36.6074,36.5565,36.6017,24000.0
2005-06-23 15:00:00,64.72,64.73,64.54,64.6,43500.0,36.6074,36.613,36.5056,36.5395,43500.0
2005-06-23 15:10:00,64.6,64.69,64.55,64.58,34300.0,36.5395,36.5904,36.5112,36.5282,34300.0
2005-06-23 15:20:00,64.55,64.55,64.41,64.43,85500.0,36.5112,36.5112,36.432,36.4434,85500.0
2005-06-23 15:30:00,64.43,64.49,64.35,64.49,79100.0,36.4434,36.4773,36.3981,36.4773,79100.0
2005-06-23 15:40:00,64.48,64.52,64.48,64.5,226000.0,36.4716,36.4943,36.4716,36.4829,226000.0
2005-06-23 15:50:00,64.5,64.5,64.3,64.35,80600.0,36.4829,36.4829,36.3698,36.3981,80600.0
2005-06-24 09:30:00,64.2,64.25,64.12,64.21,53900.0,36.3133,36.3415,36.268,36.3189,53900.0
2005-06-24 09:40:00,64.19,64.44,64.19,64.42,54000.0,36.3076,36.449,36.3076,36.4377,54000.0
2005-06-24 09:50:00,64.42,64.5,64.39,64.5,32700.0,36.4377,36.4829,36.4207,36.4829,32700.0
2005-06-24 10:00:00,64.49,64.57,64.49,64.52,32400.0,36.4773,36.5225,36.4773,36.4943,32400.0
2005-06-24 10:10:00,64.52,64.56,64.5,64.5,115100.0,36.4943,36.5169,36.4829,36.4829,115100.0
2005-06-24 10:20:00,64.49,64.49,64.37,64.38,50000.0,36.4773,36.4773,36.4094,36.4151,50000.0
2005-06-24 10:30:00,64.38,64.48,64.38,64.41,66600.0,36.4151,36.4716,36.4151,36.432,66600.0
2005-06-24 10:40:00,64.38,64.45,64.35,64.4,39900.0,36.4151,36.4547,36.3981,36.4264,39900.0
2005-06-24 10:50:00,64.41,64.44,64.36,64.44,29100.0,36.432,36.449,36.4038,36.449,29100.0
2005-06-24 11:00:00,64.44,64.45,64.37,64.38,65700.0,36.449,36.4547,36.4094,36.4151,65700.0
2005-06-24 11:10:00,64.38,64.44,64.36,64.38,38800.0,36.4151,36.449,36.4038,36.4151,38800.0
2005-06-24 11:20:00,64.39,64.4,64.36,64.39,61300.0,36.4207,36.4264,36.4038,36.4207,61300.0
2005-06-24 11:30:00,64.39,64.39,64.35,64.35,59500.0,36.4207,36.4207,36.3981,36.3981,59500.0
2005-06-24 11:40:00,64.35,64.37,64.3,64.35,63300.0,36.3981,36.4094,36.3698,36.3981,63300.0
2005-06-24 11:50:00,64.33,64.33,64.26,64.26,59800.0,36.3868,36.3868,36.3472,36.3472,59800.0
2005-06-24 12:00:00,64.26,64.29,64.24,64.24,23500.0,36.3472,36.3642,36.3359,36.3359,23500.0
2005-06-24 12:10:00,64.23,64.34,64.2,64.32,44800.0,36.3302,36.3924,36.3133,36.3811,44800.0
2005-06-24 12:20:00,64.3,64.31,64.05,64.06,18200.0,36.3698,36.3755,36.2284,36.2341,18200.0
2005-06-24 12:30:00,64.07,64.14,64.07,64.13,29500.0,36.2397,36.2793,36.2397,36.2737,29500.0
2005-06-24 12:40:00,64.14,64.14,64.1,64.1,61300.0,36.2793,36.2793,36.2567,36.2567,61300.0
2005-06-24 12:50:00,64.1,64.1,64.07,64.07,23400.0,36.2567,36.2567,36.2397,36.2397,23400.0
2005-06-24 13:00:00,64.07,64.07,63.99,64.01,38100.0,36.2397,36.2397,36.1945,36.2058,38100.0
2005-06-24 13:10:00,64.01,64.16,64.01,64.15,57400.0,36.2058,36.2906,36.2058,36.285,57400.0
2005-06-24 13:20:00,64.15,64.17,64.05,64.06,30600.0,36.285,36.2963,36.2284,36.2341,30600.0
2005-06-24 13:30:00,64.05,64.09,64.01,64.07,33400.0,36.2284,36.251,36.2058,36.2397,33400.0
2005-06-24 13:40:00,64.06,64.07,64.01,64.07,59600.0,36.2341,36.2397,36.2058,36.2397,59600.0
2005-06-24 13:50:00,64.07,64.12,64.04,64.07,43300.0,36.2397,36.268,36.2228,36.2397,43300.0
2005-06-24 14:00:00,64.05,64.08,64.01,64.05,50600.0,36.2284,36.2454,36.2058,36.2284,50600.0
2005-06-24 14:10:00,64.05,64.08,64.02,64.04,21000.0,36.2284,36.2454,36.2114,36.2228,21000.0
2005-06-24 14:20:00,64.02,64.04,63.98,64.04,71400.0,36.2114,36.2228,36.1888,36.2228,71400.0
2005-06-24 14:30:00,64.03,64.03,63.96,64.0,38000.0,36.2171,36.2171,36.1775,36.2001,38000.0
2005-06-24 14:40:00,63.98,64.0,63.93,63.94,51500.0,36.1888,36.2001,36.1605,36.1662,51500.0
2005-06-24 14:50:00,63.93,63.93,63.74,63.77,73300.0,36.1605,36.1605,36.0531,36.07,73300.0
2005-06-24 15:00:00,63.77,63.77,63.62,63.64,65700.0,36.07,36.07,35.9852,35.9965,65700.0
2005-06-24 15:10:00,63.65,63.69,63.57,63.58,106000.0,36.0022,36.0248,35.9569,35.9626,106000.0
2005-06-24 15:20:00,63.58,63.59,63.5,63.56,112300.0,35.9626,35.9682,35.9173,35.9513,112300.0
2005-06-24 15:30:00,63.58,63.73,63.58,63.71,69100.0,35.9626,36.0474,35.9626,36.0361,69100.0
2005-06-24 15:40:00,63.71,63.75,63.62,63.66,88500.0,36.0361,36.0587,35.9852,36.0078,88500.0
2005-06-24 15:50:00,63.67,63.67,63.55,63.55,147100.0,36.0135,36.0135,35.9456,35.9456,147100.0
2005-06-27 09:30:00,63.4,63.48,63.05,63.15,143300.0,35.8608,35.906,35.6628,35.7194,143300.0
2005-06-27 09:40:00,63.15,63.28,62.87,63.16,65500.0,35.7194,35.7929,35.561,35.725,65500.0
2005-06-27 09:50:00,63.16,63.21,63.03,63.1,32200.0,35.725,35.7533,35.6515,35.6911,32200.0
2005-06-27 10:00:00,63.07,63.2,63.05,63.16,33100.0,35.6741,35.7476,35.6628,35.725,33100.0
2005-06-27 10:10:00,63.14,63.29,63.14,63.27,28800.0,35.7137,35.7985,35.7137,35.7872,28800.0
2005-06-27 10:20:00,63.27,63.31,63.23,63.28,53900.0,35.7872,35.8099,35.7646,35.7929,53900.0
2005-06-27 10:30:00,63.28,63.35,63.27,63.31,46000.0,35.7929,35.8325,35.7872,35.8099,46000.0
2005-06-27 10:40:00,63.3,63.3,63.23,63.25,31100.0,35.8042,35.8042,35.7646,35.7759,31100.0
2005-06-27 10:50:00,63.26,63.26,63.15,63.18,26300.0,35.7816,35.7816,35.7194,35.7363,26300.0
2005-06-27 11:00:00,63.17,63.19,63.12,63.18,28500.0,35.7307,35.742,35.7024,35.7363,28500.0
2005-06-27 11:10:00,63.17,63.17,63.05,63.17,27300.0,35.7307,35.7307,35.6628,35.7307,27300.0
2005-06-27 11:20:00,63.17,63.23,63.15,63.23,14500.0,35.7307,35.7646,35.7194,35.7646,14500.0
2005-06-27 11:30:00,63.2,63.26,63.18,63.21,20700.0,35.7476,35.7816,35.7363,35.7533,20700.0
2005-06-27 11:40:00,63.2,63.28,63.2,63.27,21200.0,35.7476,35.7929,35.7476,35.7872,21200.0
2005-06-27 11:50:00,63.28,63.31,63.24,63.31,14100.0,35.7929,35.8099,35.7703,35.8099,14100.0
2005-06-27 12:00:00,63.31,63.39,63.31,63.39,18000.0,35.8099,35.8551,35.8099,35.8551,18000.0
2005-06-27 12:10:00,63.4,63.41,63.33,63.35,16100.0,35.8608,35.8664,35.8212,35.8325,16100.0
2005-06-27 12:20:00,63.35,63.37,63.32,63.36,9200.0,35.8325,35.8438,35.8155,35.8381,9200.0
2005-06-27 12:30:00,63.35,63.36,63.3,63.3,14900.0,35.8325,35.8381,35.8042,35.8042,14900.0
2005-06-27 12:40:00,63.31,63.32,63.27,63.28,7400.0,35.8099,35.8155,35.7872,35.7929,7400.0
2005-06-27 12:50:00,63.26,63.28,63.25,63.26,8400.0,35.7816,35.7929,35.7759,35.7816,8400.0
2005-06-27 13:00:00,63.25,63.25,63.22,63.24,8600.0,35.7759,35.7759,35.7589,35.7703,8600.0
2005-06-27 13:10:00,63.24,63.28,63.23,63.27,6800.0,35.7703,35.7929,35.7646,35.7872,6800.0
2005-06-27 13:20:00,63.27,63.28,63.25,63.25,8000.0,35.7872,35.7929,35.7759,35.7759,8000.0
2005-06-27 13:30:00,63.24,63.25,63.18,63.2,16500.0,35.7703,35.7759,35.7363,35.7476,16500.0
2005-06-27 13:40:00,63.2,63.2,63.12,63.12,8600.0,35.7476,35.7476,35.7024,35.7024,8600.0
2005-06-27 13:50:00,63.13,63.13,63.07,63.08,15100.0,35.708,35.708,35.6741,35.6798,15100.0
2005-06-27 14:00:00,63.07,63.17,63.01,63.17,32800.0,35.6741,35.7307,35.6402,35.7307,32800.0
2005-06-27 14:10:00,63.17,63.17,63.1,63.12,24400.0,35.7307,35.7307,35.6911,35.7024,24400.0
2005-06-27 14:20:00,63.11,63.13,63.09,63.12,15800.0,35.6967,35.708,35.6854,35.7024,15800.0
2005-06-27 14:30:00,63.12,63.15,63.08,63.14,39600.0,35.7024,35.7194,35.6798,35.7137,39600.0
2005-06-27 14:40:00,63.14,63.17,63.11,63.16,30400.0,35.7137,35.7307,35.6967,35.725,30400.0
2005-06-27 14:50:00,63.16,63.21,63.15,63.2,13500.0,35.725,35.7533,35.7194,35.7476,13500.0
2005-06-27 15:00:00,63.2,63.37,63.15,63.37,30000.0,35.7476,35.8438,35.7194,35.8438,30000.0
2005-06-27 15:10:00,63.37,63.5,63.37,63.48,104800.0,35.8438,35.9173,35.8438,35.906,104800.0
2005-06-27 15:20:00,63.5,63.56,63.49,63.5,57400.0,35.9173,35.9513,35.9117,35.9173,57400.0
2005-06-27 15:30:00,63.5,63.66,63.47,63.66,73900.0,35.9173,36.0078,35.9004,36.0078,73900.0
2005-06-27 15:40:00,63.67,63.72,63.66,63.66,57000.0,36.0135,36.0418,36.0078,36.0078,57000.0
2005-06-27 15:50:00,63.67,63.68,63.54,63.55,92400.0,36.0135,36.0191,35.9399,35.9456,92400.0
2005-06-28 09:30:00,63.5,63.7,63.45,63.68,42900.0,35.9173,36.0304,35.889,36.0191,42900.0
2005-06-28 09:40:00,63.67,63.68,63.55,63.55,30400.0,36.0135,36.0191,35.9456,35.9456,30400.0
2005-06-28 09:50:00,63.57,63.63,63.51,63.63,26400.0,35.9569,35.9909,35.923,35.9909,26400.0
2005-06-28 10:00:00,63.63,63.75,63.56,63.56,68900.0,35.9909,36.0587,35.9513,35.9513,68900.0
2005-06-28 10:10:00,63.58,63.69,63.52,63.64,46100.0,35.9626,36.0248,35.9286,35.9965,46100.0
2005-06-28 10:20:00,63.64,63.72,63.61,63.67,35700.0,35.9965,36.0418,35.9795,36.0135,35700.0
2005-06-28 10:30:00,63.69,63.75,63.65,63.75,53400.0,36.0248,36.0587,36.0022,36.0587,53400.0
2005-06-28 10:40:00,63.75,63.75,63.7,63.74,47900.0,36.0587,36.0587,36.0304,36.0531,47900.0
2005-06-28 10:50:00,63.73,63.78,63.69,63.72,21600.0,36.0474,36.0757,36.0248,36.0418,21600.0
2005-06-28 11:00:00,63.73,63.73,63.71,63.72,81100.0,36.0474,36.0474,36.0361,36.0418,81100.0
2005-06-28 11:10:00,63.72,63.73,63.71,63.73,27100.0,36.0418,36.0474,36.0361,36.0474,27100.0
2005-06-28 11:20:00,63.73,63.94,63.73,63.92,59600.0,36.0474,36.1662,36.0474,36.1549,59600.0
2005-06-28 11:30:00,63.91,64.0,63.9,63.98,70500.0,36.1492,36.2001,36.1436,36.1888,70500.0
2005-06-28 11:40:00,63.98,64.04,63.96,63.96,19900.0,36.1888,36.2228,36.1775,36.1775,19900.0
2005-06-28 11:50:00,63.97,64.03,63.97,63.98,25400.0,36.1832,36.2171,36.1832,36.1888,25400.0
2005-06-28 12:00:00,63.98,64.0,63.89,63.99,36300.0,36.1888,36.2001,36.1379,36.1945,36300.0
2005-06-28 12:10:00,63.99,64.01,63.9,63.97,15900.0,36.1945,36.2058,36.1436,36.1832,15900.0
2005-06-28 12:20:00,63.98,64.0,63.88,63.93,14000.0,36.1888,36.2001,36.1323,36.1605,14000.0
2005-06-28 12:30:00,63.93,64.05,63.93,64.0,15800.0,36.1605,36.2284,36.1605,36.2001,15800.0
2005-06-28 12:40:00,64.0,64.05,63.99,64.04,16500.0,36.2001,36.2284,36.1945,36.2228,16500.0
2005-06-28 12:50:00,64.03,64.05,63.99,64.03,8600.0,36.2171,36.2284,36.1945,36.2171,8600.0
2005-06-28 13:00:00,64.04,64.04,63.99,64.04,24200.0,36.2228,36.2228,36.1945,36.2228,24200.0
2005-06-28 13:10:00,64.04,64.16,64.04,64.08,19700.0,36.2228,36.2906,36.2228,36.2454,19700.0
2005-06-28 13:20:00,64.07,64.15,64.06,64.06,14800.0,36.2397,36.285,36.2341,36.2341,14800.0
2005-06-28 13:30:00,64.06,64.08,64.06,64.07,11100.0,36.2341,36.2454,36.2341,36.2397,11100.0
2005-06-28 13:40:00,64.07,64.08,64.02,64.05,6500.0,36.2397,36.2454,36.2114,36.2284,6500.0
2005-06-28 13:50:00,64.06,64.1,64.0,64.08,33500.0,36.2341,36.2567,36.2001,36.2454,33500.0
2005-06-28 14:00:00,64.07,64.08,63.97,64.01,26200.0,36.2397,36.2454,36.1832,36.2058,26200.0
2005-06-28 14:10:00,64.01,64.04,64.01,64.03,9900.0,36.2058,36.2228,36.2058,36.2171,9900.0
2005-06-28 14:20:00,64.03,64.05,64.02,64.04,11600.0,36.2171,36.2284,36.2114,36.2228,11600.0
2005-06-28 14:30:00,64.05,64.11,64.05,64.09,13600.0,36.2284,36.2624,36.2284,36.251,13600.0
2005-06-28 14:40:00,64.09,64.23,64.09,64.14,42500.0,36.251,36.3302,36.251,36.2793,42500.0
2005-06-28 14:50:00,64.15,64.17,64.11,64.12,15700.0,36.285,36.2963,36.2624,36.268,15700.0
2005-06-28 15:00:00,64.12,64.2,64.11,64.13,26200.0,36.268,36.3133,36.2624,36.2737,26200.0
2005-06-28 15:10:00,64.13,64.14,64.05,64.09,47700.0,36.2737,36.2793,36.2284,36.251,47700.0
2005-06-28 15:20:00,64.1,64.18,64.05,64.18,33100.0,36.2567,36.3019,36.2284,36.3019,33100.0
2005-06-28 15:30:00,64.2,64.33,64.18,64.25,33800.0,36.3133,36.3868,36.3019,36.3415,33800.0
2005-06-28 15:40:00,64.25,64.25,64.17,64.2,44100.0,36.3415,36.3415,36.2963,36.3133,44100.0
2005-06-28 15:50:00,64.2,64.4,64.2,64.37,118700.0,36.3133,36.4264,36.3133,36.4094,118700.0
2005-06-29 09:30:00,64.3,64.3,63.9,64.2,44200.0,36.3698,36.3698,36.1436,36.3133,44200.0
2005-06-29 09:40:00,64.2,64.3,64.02,64.16,56300.0,36.3133,36.3698,36.2114,36.2906,56300.0
2005-06-29 09:50:00,64.16,64.16,63.96,63.97,23300.0,36.2906,36.2906,36.1775,36.1832,23300.0
2005-06-29 10:00:00,63.98,63.99,63.92,63.94,42800.0,36.1888,36.1945,36.1549,36.1662,42800.0
2005-06-29 10:10:00,63.93,63.94,63.72,63.75,31400.0,36.1605,36.1662,36.0418,36.0587,31400.0
2005-06-29 10:20:00,63.75,63.77,63.67,63.75,29800.0,36.0587,36.07,36.0135,36.0587,29800.0
2005-06-29 10:30:00,63.72,63.77,63.61,63.62,158000.0,36.0418,36.07,35.9795,35.9852,158000.0
2005-06-29 10:40:00,63.62,63.7,63.6,63.61,37800.0,35.9852,36.0304,35.9739,35.9795,37800.0
2005-06-29 10:50:00,63.61,63.86,63.61,63.77,30500.0,35.9795,36.1209,35.9795,36.07,30500.0
2005-06-29 11:00:00,63.77,63.78,63.66,63.68,40700.0,36.07,36.0757,36.0078,36.0191,40700.0
2005-06-29 11:10:00,63.68,63.78,63.66,63.75,19300.0,36.0191,36.0757,36.0078,36.0587,19300.0
2005-06-29 11:20:00,63.75,63.9,63.75,63.9,13900.0,36.0587,36.1436,36.0587,36.1436,13900.0
2005-06-29 11:30:00,63.9,63.99,63.89,63.99,12100.0,36.1436,36.1945,36.1379,36.1945,12100.0
2005-06-29 11:40:00,63.98,64.15,63.98,64.11,41800.0,36.1888,36.285,36.1888,36.2624,41800.0
2005-06-29 11:50:00,64.12,64.12,63.99,64.07,50600.0,36.268,36.268,36.1945,36.2397,50600.0
2005-06-29 12:00:00,64.07,64.18,64.07,64.09,50300.0,36.2397,36.3019,36.2397,36.251,50300.0
2005-06-29 12:10:00,64.09,64.17,64.07,64.17,15900.0,36.251,36.2963,36.2397,36.2963,15900.0
2005-06-29 12:20:00,64.19,64.23,64.15,64.21,43100.0,36.3076,36.3302,36.285,36.3189,43100.0
2005-06-29 12:30:00,64.2,64.25,64.2,64.23,32600.0,36.3133,36.3415,36.3133,36.3302,32600.0
2005-06-29 12:40:00,64.21,64.32,64.21,64.27,26800.0,36.3189,36.3811,36.3189,36.3529,26800.0
2005-06-29 12:50:00,64.27,64.3,64.27,64.3,25000.0,36.3529,36.3698,36.3529,36.3698,25000.0
2005-06-29 13:00:00,64.31,64.33,64.29,64.33,11800.0,36.3755,36.3868,36.3642,36.3868,11800.0
2005-06-29 13:10:00,64.35,64.4,64.3,64.35,40900.0,36.3981,36.4264,36.3698,36.3981,40900.0
2005-06-29 13:20:00,64.34,64.36,64.32,64.33,9600.0,36.3924,36.4038,36.3811,36.3868,9600.0
2005-06-29 13:30:00,64.34,64.39,64.32,64.34,40900.0,36.3924,36.4207,36.3811,36.3924,40900.0
2005-06-29 13:40:00,64.34,64.37,64.3,64.32,27800.0,36.3924,36.4094,36.3698,36.3811,27800.0
2005-06-29 13:50:00,64.32,64.39,64.31,64.34,33200.0,36.3811,36.4207,36.3755,36.3924,33200.0
2005-06-29 14:00:00,64.34,64.37,64.33,64.33,24800.0,36.3924,36.4094,36.3868,36.3868,24800.0
2005-06-29 14:10:00,64.34,64.4,64.32,64.34,24000.0,36.3924,36.4264,36.3811,36.3924,24000.0
2005-06-29 14:20:00,64.35,64.4,64.33,64.39,11800.0,36.3981,36.4264,36.3868,36.4207,11800.0
2005-06-29 14:30:00,64.38,64.44,64.3,64.37,29200.0,36.4151,36.449,36.3698,36.4094,29200.0
2005-06-29 14:40:00,64.37,64.44,64.35,64.37,21900.0,36.4094,36.449,36.3981,36.4094,21900.0
2005-06-29 14:50:00,64.35,64.35,64.27,64.29,37500.0,36.3981,36.3981,36.3529,36.3642,37500.0
2005-06-29 15:00:00,64.29,64.32,64.25,64.25,81400.0,36.3642,36.3811,36.3415,36.3415,81400.0
2005-06-29 15:10:00,64.24,64.25,64.14,64.2,25800.0,36.3359,36.3415,36.2793,36.3133,25800.0
2005-06-29 15:20:00,64.2,64.2,64.12,64.14,45700.0,36.3133,36.3133,36.268,36.2793,45700.0
2005-06-29 15:30:00,64.13,64.2,64.13,64.19,27300.0,36.2737,36.3133,36.2737,36.3076,27300.0
2005-06-29 15:40:00,64.2,64.35,64.19,64.3,57500.0,36.3133,36.3981,36.3076,36.3698,57500.0
2005-06-29 15:50:00,64.29,64.29,64.09,64.12,56500.0,36.3642,36.3642,36.251,36.268,56500.0
2005-06-30 09:30:00,64.3,64.66,64.3,64.41,118400.0,36.3698,36.5734,36.3698,36.432,118400.0
2005-06-30 09:40:00,64.4,64.66,64.38,64.66,32100.0,36.4264,36.5734,36.4151,36.5734,32100.0
2005-06-30 09:50:00,64.67,64.92,64.67,64.92,59800.0,36.5791,36.7205,36.5791,36.7205,59800.0
2005-06-30 10:00:00,64.92,65.04,64.88,64.95,121700.0,36.7205,36.7884,36.6979,36.7375,121700.0
2005-06-30 10:10:00,64.96,65.0,64.92,64.94,53200.0,36.7431,36.7658,36.7205,36.7318,53200.0
2005-06-30 10:20:00,64.94,64.95,64.9,64.93,40300.0,36.7318,36.7375,36.7092,36.7262,40300.0
2005-06-30 10:30:00,64.93,65.0,64.93,64.99,66200.0,36.7262,36.7658,36.7262,36.7601,66200.0
2005-06-30 10:40:00,64.99,65.01,64.97,64.98,30400.0,36.7601,36.7714,36.7488,36.7544,30400.0
2005-06-30 10:50:00,64.98,64.99,64.93,64.93,18600.0,36.7544,36.7601,36.7262,36.7262,18600.0
2005-06-30 11:00:00,64.93,64.93,64.79,64.8,40200.0,36.7262,36.7262,36.647,36.6526,40200.0
2005-06-30 11:10:00,64.8,64.8,64.73,64.74,27800.0,36.6526,36.6526,36.613,36.6187,27800.0
2005-06-30 11:20:00,64.73,64.79,64.73,64.76,31000.0,36.613,36.647,36.613,36.63,31000.0
2005-06-30 11:30:00,64.77,65.02,64.76,65.0,89100.0,36.6357,36.7771,36.63,36.7658,89100.0
2005-06-30 11:40:00,65.0,65.02,64.99,64.99,20800.0,36.7658,36.7771,36.7601,36.7601,20800.0
2005-06-30 11:50:00,64.99,65.1,64.97,65.06,47900.0,36.7601,36.8223,36.7488,36.7997,47900.0
2005-06-30 12:00:00,65.07,65.16,65.06,65.13,97600.0,36.8054,36.8563,36.7997,36.8393,97600.0
2005-06-30 12:10:00,65.12,65.14,65.03,65.09,31300.0,36.8336,36.8449,36.7827,36.8167,31300.0
2005-06-30 12:20:00,65.07,65.13,65.07,65.12,20600.0,36.8054,36.8393,36.8054,36.8336,20600.0
2005-06-30 12:30:00,65.12,65.19,65.08,65.15,32900.0,36.8336,36.8732,36.811,36.8506,32900.0
2005-06-30 12:40:00,65.15,65.15,64.99,65.0,70200.0,36.8506,36.8506,36.7601,36.7658,70200.0
2005-06-30 12:50:00,64.99,65.0,64.96,65.0,42200.0,36.7601,36.7658,36.7431,36.7658,42200.0
2005-06-30 13:00:00,64.99,65.08,64.99,65.05,84900.0,36.7601,36.811,36.7601,36.794,84900.0
2005-06-30 13:10:00,65.05,65.09,65.0,65.05,37100.0,36.794,36.8167,36.7658,36.794,37100.0
2005-06-30 13:20:00,65.06,65.09,65.01,65.01,40000.0,36.7997,36.8167,36.7714,36.7714,40000.0
2005-06-30 13:30:00,65.01,65.01,64.91,64.92,47200.0,36.7714,36.7714,36.7149,36.7205,47200.0
2005-06-30 13:40:00,64.93,64.94,64.86,64.93,23000.0,36.7262,36.7318,36.6866,36.7262,23000.0
2005-06-30 13:50:00,64.95,65.05,64.95,65.05,42500.0,36.7375,36.794,36.7375,36.794,42500.0
2005-06-30 14:00:00,65.06,65.18,65.05,65.17,57800.0,36.7997,36.8676,36.794,36.8619,57800.0
2005-06-30 14:10:00,65.17,65.19,65.07,65.15,56400.0,36.8619,36.8732,36.8054,36.8506,56400.0
2005-06-30 14:20:00,65.15,65.19,65.05,65.07,42600.0,36.8506,36.8732,36.794,36.8054,42600.0
2005-06-30 14:30:00,65.09,65.12,64.9,64.92,75100.0,36.8167,36.8336,36.7092,36.7205,75100.0
2005-06-30 14:40:00,64.93,65.0,64.91,64.97,48500.0,36.7262,36.7658,36.7149,36.7488,48500.0
2005-06-30 14:50:00,64.98,65.15,64.94,65.13,58500.0,36.7544,36.8506,36.7318,36.8393,58500.0
2005-06-30 15:00:00,65.13,65.15,65.05,65.11,58200.0,36.8393,36.8506,36.794,36.828,58200.0
2005-06-30 15:10:00,65.11,65.21,65.11,65.2,129900.0,36.828,36.8845,36.828,36.8789,129900.0
2005-06-30 15:20:00,65.2,65.21,65.1,65.11,57500.0,36.8789,36.8845,36.8223,36.828,57500.0
2005-06-30 15:30:00,65.11,65.11,65.02,65.08,85100.0,36.828,36.828,36.7771,36.811,85100.0
2005-06-30 15:40:00,65.08,65.22,64.95,64.99,197100.0,36.811,36.8902,36.7375,36.7601,197100.0
2005-06-30 15:50:00,65.0,65.0,64.78,64.8,101900.0,36.7658,36.7658,36.6413,36.6526,101900.0
2005-07-01 09:30:00,64.87,64.87,64.51,64.6,64700.0,36.6922,36.6922,36.4886,36.5395,64700.0
2005-07-01 09:40:00,64.6,64.66,64.51,64.64,26400.0,36.5395,36.5734,36.4886,36.5621,26400.0
2005-07-01 09:50:00,64.64,64.73,64.58,64.58,29300.0,36.5621,36.613,36.5282,36.5282,29300.0
2005-07-01 10:00:00,64.58,64.71,64.58,64.67,54700.0,36.5282,36.6017,36.5282,36.5791,54700.0
2005-07-01 10:10:00,64.66,64.66,64.53,64.65,26000.0,36.5734,36.5734,36.4999,36.5678,26000.0
2005-07-01 10:20:00,64.66,64.66,64.55,64.62,30600.0,36.5734,36.5734,36.5112,36.5508,30600.0
2005-07-01 10:30:00,64.63,64.74,64.61,64.67,25200.0,36.5565,36.6187,36.5452,36.5791,25200.0
2005-07-01 10:40:00,64.67,64.68,64.61,64.61,20600.0,36.5791,36.5848,36.5452,36.5452,20600.0
2005-07-01 10:50:00,64.61,64.62,64.55,64.61,23000.0,36.5452,36.5508,36.5112,36.5452,23000.0
2005-07-01 11:00:00,64.61,64.62,64.4,64.42,55500.0,36.5452,36.5508,36.4264,36.4377,55500.0
2005-07-01 11:10:00,64.41,64.56,64.39,64.5,62700.0,36.432,36.5169,36.4207,36.4829,62700.0
2005-07-01 11:20:00,64.5,64.62,64.47,64.53,34500.0,36.4829,36.5508,36.466,36.4999,34500.0
2005-07-01 11:30:00,64.54,64.55,64.44,64.45,20400.0,36.5056,36.5112,36.449,36.4547,20400.0
2005-07-01 11:40:00,64.46,64.55,64.46,64.53,13800.0,36.4603,36.5112,36.4603,36.4999,13800.0
2005-07-01 11:50:00,64.53,64.58,64.4,64.45,27900.0,36.4999,36.5282,36.4264,36.4547,27900.0
2005-07-01 12:00:00,64.45,64.52,64.41,64.42,73100.0,36.4547,36.4943,36.432,36.4377,73100.0
2005-07-01 12:10:00,64.42,64.52,64.36,64.38,13600.0,36.4377,36.4943,36.4038,36.4151,13600.0
2005-07-01 12:20:00,64.38,64.44,64.37,64.38,30300.0,36.4151,36.449,36.4094,36.4151,30300.0
2005-07-01 12:30:00,64.38,64.44,64.36,64.38,15300.0,36.4151,36.449,36.4038,36.4151,15300.0
2005-07-01 12:40:00,64.4,64.48,64.4,64.47,12300.0,36.4264,36.4716,36.4264,36.466,12300.0
2005-07-01 12:50:00,64.48,64.59,64.48,64.53,27900.0,36.4716,36.5339,36.4716,36.4999,27900.0
2005-07-01 13:00:00,64.52,64.53,64.47,64.5,14200.0,36.4943,36.4999,36.466,36.4829,14200.0
2005-07-01 13:10:00,64.5,64.59,64.5,64.59,16600.0,36.4829,36.5339,36.4829,36.5339,16600.0
2005-07-01 13:20:00,64.6,64.63,64.52,64.56,40700.0,36.5395,36.5565,36.4943,36.5169,40700.0
2005-07-01 13:30:00,64.55,64.63,64.53,64.63,16100.0,36.5112,36.5565,36.4999,36.5565,16100.0
2005-07-01 13:40:00,64.63,64.63,64.55,64.62,36100.0,36.5565,36.5565,36.5112,36.5508,36100.0
2005-07-01 13:50:00,64.62,64.65,64.57,64.58,26900.0,36.5508,36.5678,36.5225,36.5282,26900.0
2005-07-01 14:00:00,64.58,64.64,64.55,64.59,17300.0,36.5282,36.5621,36.5112,36.5339,17300.0
2005-07-01 14:10:00,64.59,64.59,64.51,64.53,9600.0,36.5339,36.5339,36.4886,36.4999,9600.0
2005-07-01 14:20:00,64.52,64.56,64.5,64.54,16000.0,36.4943,36.5169,36.4829,36.5056,16000.0
2005-07-01 14:30:00,64.53,64.55,64.48,64.52,13300.0,36.4999,36.5112,36.4716,36.4943,13300.0
2005-07-01 14:40:00,64.52,64.53,64.48,64.51,9800.0,36.4943,36.4999,36.4716,36.4886,9800.0
2005-07-01 14:50:00,64.51,64.54,64.49,64.54,11500.0,36.4886,36.5056,36.4773,36.5056,11500.0
2005-07-01 15:00:00,64.54,64.54,64.45,64.52,24100.0,36.5056,36.5056,36.4547,36.4943,24100.0
2005-07-01 15:10:00,64.55,64.57,64.47,64.55,27700.0,36.5112,36.5225,36.466,36.5112,27700.0
2005-07-01 15:20:00,64.56,64.58,64.55,64.56,24000.0,36.5169,36.5282,36.5112,36.5169,24000.0
2005-07-01 15:30:00,64.56,64.57,64.5,64.51,18300.0,36.5169,36.5225,36.4829,36.4886,18300.0
2005-07-01 15:40:00,64.51,64.58,64.48,64.57,37800.0,36.4886,36.5282,36.4716,36.5225,37800.0
2005-07-01 15:50:00,64.58,64.61,64.49,64.52,91900.0,36.5282,36.5452,36.4773,36.4943,91900.0
2005-07-05 09:30:00,64.6,64.6,64.2,64.2,59800.0,36.5395,36.5395,36.3133,36.3133,59800.0
2005-07-05 09:40:00,64.19,64.2,63.98,64.05,32300.0,36.3076,36.3133,36.1888,36.2284,32300.0
2005-07-05 09:50:00,64.02,64.06,64.0,64.05,28100.0,36.2114,36.2341,36.2001,36.2284,28100.0
2005-07-05 10:00:00,64.06,64.09,63.99,64.0,37300.0,36.2341,36.251,36.1945,36.2001,37300.0
2005-07-05 10:10:00,63.99,64.1,63.98,64.0,61600.0,36.1945,36.2567,36.1888,36.2001,61600.0
2005-07-05 10:20:00,63.99,64.04,63.92,63.96,64900.0,36.1945,36.2228,36.1549,36.1775,64900.0
2005-07-05 10:30:00,63.95,64.11,63.93,64.02,120500.0,36.1719,36.2624,36.1605,36.2114,120500.0
2005-07-05 10:40:00,64.01,64.13,63.97,64.03,57500.0,36.2058,36.2737,36.1832,36.2171,57500.0
2005-07-05 10:50:00,64.03,64.1,63.98,64.01,43300.0,36.2171,36.2567,36.1888,36.2058,43300.0
2005-07-05 11:00:00,64.05,64.13,63.97,63.97,60500.0,36.2284,36.2737,36.1832,36.1832,60500.0
2005-07-05 11:10:00,63.99,64.04,63.94,63.99,26100.0,36.1945,36.2228,36.1662,36.1945,26100.0
2005-07-05 11:20:00,64.01,64.05,63.94,64.05,55400.0,36.2058,36.2284,36.1662,36.2284,55400.0
2005-07-05 11:30:00,64.06,64.15,63.98,64.0,59400.0,36.2341,36.285,36.1888,36.2001,59400.0
2005-07-05 11:40:00,64.02,64.02,63.98,64.0,30600.0,36.2114,36.2114,36.1888,36.2001,30600.0
2005-07-05 11:50:00,63.99,64.02,63.92,64.0,48800.0,36.1945,36.2114,36.1549,36.2001,48800.0
2005-07-05 12:00:00,64.0,64.1,63.99,64.08,36300.0,36.2001,36.2567,36.1945,36.2454,36300.0
2005-07-05 12:10:00,64.09,64.17,64.07,64.13,19100.0,36.251,36.2963,36.2397,36.2737,19100.0
2005-07-05 12:20:00,64.15,64.27,64.12,64.2,51400.0,36.285,36.3529,36.268,36.3133,51400.0
2005-07-05 12:30:00,64.21,64.3,64.19,64.23,41600.0,36.3189,36.3698,36.3076,36.3302,41600.0
2005-07-05 12:40:00,64.23,64.3,64.23,64.25,18300.0,36.3302,36.3698,36.3302,36.3415,18300.0
2005-07-05 12:50:00,64.25,64.31,64.18,64.2,28700.0,36.3415,36.3755,36.3019,36.3133,28700.0
2005-07-05 13:00:00,64.19,64.23,64.09,64.1,38500.0,36.3076,36.3302,36.251,36.2567,38500.0
2005-07-05 13:10:00,64.1,64.25,64.1,64.18,12800.0,36.2567,36.3415,36.2567,36.3019,12800.0
2005-07-05 13:20:00,64.18,64.18,64.13,64.13,36100.0,36.3019,36.3019,36.2737,36.2737,36100.0
2005-07-05 13:30:00,64.12,64.18,64.08,64.14,26400.0,36.268,36.3019,36.2454,36.2793,26400.0
2005-07-05 13:40:00,64.15,64.16,64.1,64.1,30700.0,36.285,36.2906,36.2567,36.2567,30700.0
2005-07-05 13:50:00,64.11,64.13,64.04,64.05,18000.0,36.2624,36.2737,36.2228,36.2284,18000.0
2005-07-05 14:00:00,64.06,64.14,64.01,64.05,52400.0,36.2341,36.2793,36.2058,36.2284,52400.0
2005-07-05 14:10:00,64.03,64.05,63.91,63.98,34700.0,36.2171,36.2284,36.1492,36.1888,34700.0
2005-07-05 14:20:00,63.97,63.98,63.9,63.96,32100.0,36.1832,36.1888,36.1436,36.1775,32100.0
2005-07-05 14:30:00,63.94,64.0,63.87,63.97,36800.0,36.1662,36.2001,36.1266,36.1832,36800.0
2005-07-05 14:40:00,63.96,64.01,63.89,64.01,48200.0,36.1775,36.2058,36.1379,36.2058,48200.0
2005-07-05 14:50:00,64.03,64.12,63.98,63.98,33900.0,36.2171,36.268,36.1888,36.1888,33900.0
2005-07-05 15:00:00,64.0,64.01,63.91,63.96,32600.0,36.2001,36.2058,36.1492,36.1775,32600.0
2005-07-05 15:10:00,63.96,64.01,63.88,63.99,52800.0,36.1775,36.2058,36.1323,36.1945,52800.0
2005-07-05 15:20:00,64.0,64.0,63.9,63.94,62100.0,36.2001,36.2001,36.1436,36.1662,62100.0
2005-07-05 15:30:00,63.88,63.97,63.87,63.96,57400.0,36.1323,36.1832,36.1266,36.1775,57400.0
2005-07-05 15:40:00,63.97,64.02,63.9,64.01,67900.0,36.1832,36.2114,36.1436,36.2058,67900.0
2005-07-05 15:50:00,64.03,64.08,63.84,63.93,137800.0,36.2171,36.2454,36.1096,36.1605,137800.0
2005-07-06 09:30:00,63.98,64.02,63.84,63.94,46000.0,36.1888,36.2114,36.1096,36.1662,46000.0
2005-07-06 09:40:00,63.92,64.09,63.82,64.06,35200.0,36.1549,36.251,36.0983,36.2341,35200.0
2005-07-06 09:50:00,64.05,64.13,63.92,64.05,33300.0,36.2284,36.2737,36.1549,36.2284,33300.0
2005-07-06 10:00:00,64.06,64.19,63.91,64.01,42100.0,36.2341,36.3076,36.1492,36.2058,42100.0
2005-07-06 10:10:00,64.01,64.08,63.87,63.87,34700.0,36.2058,36.2454,36.1266,36.1266,34700.0
2005-07-06 10:20:00,63.86,63.86,63.56,63.62,42800.0,36.1209,36.1209,35.9513,35.9852,42800.0
2005-07-06 10:30:00,63.61,63.7,63.56,63.7,39600.0,35.9795,36.0304,35.9513,36.0304,39600.0
2005-07-06 10:40:00,63.7,63.8,63.68,63.77,14100.0,36.0304,36.087,36.0191,36.07,14100.0
2005-07-06 10:50:00,63.77,63.83,63.71,63.81,22200.0,36.07,36.104,36.0361,36.0927,22200.0
2005-07-06 11:00:00,63.81,63.83,63.66,63.7,24100.0,36.0927,36.104,36.0078,36.0304,24100.0
2005-07-06 11:10:00,63.68,63.7,63.57,63.6,38600.0,36.0191,36.0304,35.9569,35.9739,38600.0
2005-07-06 11:20:00,63.6,63.66,63.54,63.56,35200.0,35.9739,36.0078,35.9399,35.9513,35200.0
2005-07-06 11:30:00,63.55,63.61,63.48,63.58,42100.0,35.9456,35.9795,35.906,35.9626,42100.0
2005-07-06 11:40:00,63.59,63.61,63.5,63.54,37700.0,35.9682,35.9795,35.9173,35.9399,37700.0
2005-07-06 11:50:00,63.54,63.71,63.54,63.7,26800.0,35.9399,36.0361,35.9399,36.0304,26800.0
2005-07-06 12:00:00,63.69,63.81,63.69,63.81,18900.0,36.0248,36.0927,36.0248,36.0927,18900.0
2005-07-06 12:10:00,63.81,63.89,63.81,63.88,14400.0,36.0927,36.1379,36.0927,36.1323,14400.0
2005-07-06 12:20:00,63.88,63.93,63.78,63.78,28100.0,36.1323,36.1605,36.0757,36.0757,28100.0
2005-07-06 12:30:00,63.78,63.79,63.66,63.68,25600.0,36.0757,36.0814,36.0078,36.0191,25600.0
2005-07-06 12:40:00,63.68,63.69,63.59,63.62,16000.0,36.0191,36.0248,35.9682,35.9852,16000.0
2005-07-06 12:50:00,63.6,63.61,63.58,63.58,6100.0,35.9739,35.9795,35.9626,35.9626,6100.0
2005-07-06 13:00:00,63.59,63.61,63.58,63.59,22300.0,35.9682,35.9795,35.9626,35.9682,22300.0
2005-07-06 13:10:00,63.6,63.67,63.57,63.63,19600.0,35.9739,36.0135,35.9569,35.9909,19600.0
2005-07-06 13:20:00,63.63,63.66,63.61,63.64,8200.0,35.9909,36.0078,35.9795,35.9965,8200.0
2005-07-06 13:30:00,63.64,63.65,63.55,63.55,30700.0,35.9965,36.0022,35.9456,35.9456,30700.0
2005-07-06 13:40:00,63.57,63.57,63.51,63.52,16900.0,35.9569,35.9569,35.923,35.9286,16900.0
2005-07-06 13:50:00,63.52,63.55,63.5,63.5,16200.0,35.9286,35.9456,35.9173,35.9173,16200.0
2005-07-06 14:00:00,63.51,63.51,63.3,63.31,39000.0,35.923,35.923,35.8042,35.8099,39000.0
2005-07-06 14:10:00,63.31,63.33,63.2,63.2,33800.0,35.8099,35.8212,35.7476,35.7476,33800.0
2005-07-06 14:20:00,63.2,63.23,63.0,63.0,67300.0,35.7476,35.7646,35.6345,35.6345,67300.0
2005-07-06 14:30:00,63.01,63.02,62.91,62.93,87900.0,35.6402,35.6458,35.5836,35.5949,87900.0
2005-07-06 14:40:00,62.93,62.98,62.93,62.98,46100.0,35.5949,35.6232,35.5949,35.6232,46100.0
2005-07-06 14:50:00,62.98,63.06,62.98,63.02,33100.0,35.6232,35.6684,35.6232,35.6458,33100.0
2005-07-06 15:00:00,63.02,63.15,63.02,63.15,28300.0,35.6458,35.7194,35.6458,35.7194,28300.0
2005-07-06 15:10:00,63.15,63.24,63.15,63.2,44400.0,35.7194,35.7703,35.7194,35.7476,44400.0
2005-07-06 15:20:00,63.19,63.2,63.07,63.14,43700.0,35.742,35.7476,35.6741,35.7137,43700.0
2005-07-06 15:30:00,63.11,63.19,63.08,63.08,48600.0,35.6967,35.742,35.6798,35.6798,48600.0
2005-07-06 15:40:00,63.07,63.1,63.03,63.1,57900.0,35.6741,35.6911,35.6515,35.6911,57900.0
2005-07-06 15:50:00,63.09,63.13,62.99,63.02,84900.0,35.6854,35.708,35.6289,35.6458,84900.0
2005-07-07 09:30:00,63.0,63.08,62.84,63.01,96900.0,35.6345,35.6798,35.544,35.6402,96900.0
2005-07-07 09:40:00,62.94,63.64,62.94,63.6,81600.0,35.6006,35.9965,35.6006,35.9739,81600.0
2005-07-07 09:50:00,63.59,63.59,63.0,63.01,99500.0,35.9682,35.9682,35.6345,35.6402,99500.0
2005-07-07 10:00:00,63.02,63.07,62.9,62.91,60000.0,35.6458,35.6741,35.5779,35.5836,60000.0
2005-07-07 10:10:00,62.93,63.11,62.93,63.07,53600.0,35.5949,35.6967,35.5949,35.6741,53600.0
2005-07-07 10:20:00,63.08,63.08,62.9,62.95,35800.0,35.6798,35.6798,35.5779,35.6062,35800.0
2005-07-07 10:30:00,62.95,62.95,62.86,62.89,33200.0,35.6062,35.6062,35.5553,35.5723,33200.0
2005-07-07 10:40:00,62.88,63.05,62.86,62.95,28200.0,35.5666,35.6628,35.5553,35.6062,28200.0
2005-07-07 10:50:00,62.98,62.98,62.69,62.69,49400.0,35.6232,35.6232,35.4592,35.4592,49400.0
2005-07-07 11:00:00,62.69,62.71,62.5,62.55,39700.0,35.4592,35.4705,35.3517,35.38,39700.0
2005-07-07 11:10:00,62.55,62.84,62.55,62.68,23700.0,35.38,35.544,35.38,35.4535,23700.0
2005-07-07 11:20:00,62.67,62.8,62.66,62.8,13800.0,35.4478,35.5214,35.4422,35.5214,13800.0
2005-07-07 11:30:00,62.8,62.83,62.74,62.79,15800.0,35.5214,35.5383,35.4874,35.5157,15800.0
2005-07-07 11:40:00,62.8,62.85,62.73,62.75,17100.0,35.5214,35.5497,35.4818,35.4931,17100.0
2005-07-07 11:50:00,62.75,62.75,62.58,62.74,53600.0,35.4931,35.4931,35.3969,35.4874,53600.0
2005-07-07 12:00:00,62.76,62.77,62.69,62.73,43000.0,35.4988,35.5044,35.4592,35.4818,43000.0
2005-07-07 12:10:00,62.73,62.85,62.73,62.84,50700.0,35.4818,35.5497,35.4818,35.544,50700.0
2005-07-07 12:20:00,62.82,62.93,62.8,62.8,30700.0,35.5327,35.5949,35.5214,35.5214,30700.0
2005-07-07 12:30:00,62.8,62.8,62.7,62.71,28600.0,35.5214,35.5214,35.4648,35.4705,28600.0
2005-07-07 12:40:00,62.7,62.7,62.64,62.66,47300.0,35.4648,35.4648,35.4309,35.4422,47300.0
2005-07-07 12:50:00,62.65,62.65,62.4,62.49,85000.0,35.4365,35.4365,35.2951,35.346,85000.0
2005-07-07 13:00:00,62.4,62.54,62.4,62.51,57700.0,35.2951,35.3743,35.2951,35.3573,57700.0
2005-07-07 13:10:00,62.51,62.51,62.4,62.41,54900.0,35.3573,35.3573,35.2951,35.3008,54900.0
2005-07-07 13:20:00,62.42,62.44,62.37,62.44,38700.0,35.3064,35.3178,35.2782,35.3178,38700.0
2005-07-07 13:30:00,62.45,62.53,62.44,62.47,47900.0,35.3234,35.3687,35.3178,35.3347,47900.0
2005-07-07 13:40:00,62.47,62.6,62.47,62.54,57900.0,35.3347,35.4083,35.3347,35.3743,57900.0
2005-07-07 13:50:00,62.55,62.55,62.49,62.53,48100.0,35.38,35.38,35.346,35.3687,48100.0
2005-07-07 14:00:00,62.51,62.53,62.42,62.5,57100.0,35.3573,35.3687,35.3064,35.3517,57100.0
2005-07-07 14:10:00,62.49,62.59,62.43,62.59,39700.0,35.346,35.4026,35.3121,35.4026,39700.0
2005-07-07 14:20:00,62.56,62.64,62.55,62.58,51200.0,35.3856,35.4309,35.38,35.3969,51200.0
2005-07-07 14:30:00,62.58,62.71,62.58,62.65,41100.0,35.3969,35.4705,35.3969,35.4365,41100.0
2005-07-07 14:40:00,62.64,62.68,62.6,62.64,37000.0,35.4309,35.4535,35.4083,35.4309,37000.0
2005-07-07 14:50:00,62.64,62.72,62.61,62.72,25200.0,35.4309,35.4761,35.4139,35.4761,25200.0
2005-07-07 15:00:00,62.71,62.99,62.71,62.96,59500.0,35.4705,35.6289,35.4705,35.6119,59500.0
2005-07-07 15:10:00,62.96,62.96,62.86,62.9,45700.0,35.6119,35.6119,35.5553,35.5779,45700.0
2005-07-07 15:20:00,62.91,62.93,62.86,62.89,56700.0,35.5836,35.5949,35.5553,35.5723,56700.0
2005-07-07 15:30:00,62.9,62.93,62.85,62.9,60100.0,35.5779,35.5949,35.5497,35.5779,60100.0
2005-07-07 15:40:00,62.9,62.9,62.79,62.79,103800.0,35.5779,35.5779,35.5157,35.5157,103800.0
2005-07-07 15:50:00,62.8,62.9,62.75,62.84,160000.0,35.5214,35.5779,35.4931,35.544,160000.0
2005-07-08 09:30:00,62.81,62.9,62.55,62.86,50600.0,35.527,35.5779,35.38,35.5553,50600.0
2005-07-08 09:40:00,62.86,62.86,62.34,62.55,43700.0,35.5553,35.5553,35.2612,35.38,43700.0
2005-07-08 09:50:00,62.58,62.74,62.58,62.62,39400.0,35.3969,35.4874,35.3969,35.4196,39400.0
2005-07-08 10:00:00,62.61,62.65,62.36,62.54,72600.0,35.4139,35.4365,35.2725,35.3743,72600.0
2005-07-08 10:10:00,62.54,62.58,62.49,62.49,239600.0,35.3743,35.3969,35.346,35.346,239600.0
2005-07-08 10:20:00,62.49,62.62,62.49,62.59,90000.0,35.346,35.4196,35.346,35.4026,90000.0
2005-07-08 10:30:00,62.6,62.75,62.6,62.75,25400.0,35.4083,35.4931,35.4083,35.4931,25400.0
2005-07-08 10:40:00,62.74,62.89,62.65,62.89,24800.0,35.4874,35.5723,35.4365,35.5723,24800.0
2005-07-08 10:50:00,62.9,62.91,62.76,62.77,29200.0,35.5779,35.5836,35.4988,35.5044,29200.0
2005-07-08 11:00:00,62.78,62.8,62.74,62.74,25400.0,35.5101,35.5214,35.4874,35.4874,25400.0
2005-07-08 11:10:00,62.74,62.8,62.71,62.79,28800.0,35.4874,35.5214,35.4705,35.5157,28800.0
2005-07-08 11:20:00,62.79,62.82,62.73,62.75,99200.0,35.5157,35.5327,35.4818,35.4931,99200.0
2005-07-08 11:30:00,62.76,62.79,62.72,62.73,100800.0,35.4988,35.5157,35.4761,35.4818,100800.0
2005-07-08 11:40:00,62.74,62.78,62.65,62.65,37000.0,35.4874,35.5101,35.4365,35.4365,37000.0
2005-07-08 11:50:00,62.65,62.79,62.65,62.79,22800.0,35.4365,35.5157,35.4365,35.5157,22800.0
2005-07-08 12:00:00,62.79,62.8,62.65,62.66,60200.0,35.5157,35.5214,35.4365,35.4422,60200.0
2005-07-08 12:10:00,62.65,62.75,62.65,62.74,24700.0,35.4365,35.4931,35.4365,35.4874,24700.0
2005-07-08 12:20:00,62.73,62.88,62.72,62.75,22900.0,35.4818,35.5666,35.4761,35.4931,22900.0
2005-07-08 12:30:00,62.76,62.8,62.73,62.73,72100.0,35.4988,35.5214,35.4818,35.4818,72100.0
2005-07-08 12:40:00,62.73,62.79,62.7,62.74,89200.0,35.4818,35.5157,35.4648,35.4874,89200.0
2005-07-08 12:50:00,62.75,62.8,62.73,62.73,71300.0,35.4931,35.5214,35.4818,35.4818,71300.0
2005-07-08 13:00:00,62.73,62.74,62.69,62.71,23200.0,35.4818,35.4874,35.4592,35.4705,23200.0
2005-07-08 13:10:00,62.74,62.79,62.73,62.79,14400.0,35.4874,35.5157,35.4818,35.5157,14400.0
2005-07-08 13:20:00,62.79,62.8,62.75,62.78,38700.0,35.5157,35.5214,35.4931,35.5101,38700.0
2005-07-08 13:30:00,62.78,62.79,62.57,62.57,48500.0,35.5101,35.5157,35.3913,35.3913,48500.0
2005-07-08 13:40:00,62.57,62.6,62.52,62.57,89500.0,35.3913,35.4083,35.363,35.3913,89500.0
2005-07-08 13:50:00,62.56,62.57,62.51,62.54,39300.0,35.3856,35.3913,35.3573,35.3743,39300.0
2005-07-08 14:00:00,62.54,62.63,62.53,62.6,40700.0,35.3743,35.4252,35.3687,35.4083,40700.0
2005-07-08 14:10:00,62.59,62.63,62.57,62.63,35100.0,35.4026,35.4252,35.3913,35.4252,35100.0
2005-07-08 14:20:00,62.63,62.63,62.5,62.53,51400.0,35.4252,35.4252,35.3517,35.3687,51400.0
2005-07-08 14:30:00,62.52,62.52,62.48,62.51,65100.0,35.363,35.363,35.3404,35.3573,65100.0
2005-07-08 14:40:00,62.51,62.62,62.49,62.6,67400.0,35.3573,35.4196,35.346,35.4083,67400.0
2005-07-08 14:50:00,62.59,62.61,62.52,62.54,58000.0,35.4026,35.4139,35.363,35.3743,58000.0
2005-07-08 15:00:00,62.53,62.59,62.5,62.59,58300.0,35.3687,35.4026,35.3517,35.4026,58300.0
2005-07-08 15:10:00,62.58,62.58,62.49,62.51,47600.0,35.3969,35.3969,35.346,35.3573,47600.0
2005-07-08 15:20:00,62.51,62.53,62.49,62.5,91200.0,35.3573,35.3687,35.346,35.3517,91200.0
2005-07-08 15:30:00,62.5,62.51,62.48,62.51,155300.0,35.3517,35.3573,35.3404,35.3573,155300.0
2005-07-08 15:40:00,62.51,62.56,62.5,62.5,40200.0,35.3573,35.3856,35.3517,35.3517,40200.0
2005-07-08 15:50:00,62.5,62.54,62.46,62.49,62100.0,35.3517,35.3743,35.3291,35.346,62100.0
2005-07-11 09:30:00,62.1,62.33,62.0,62.23,124800.0,35.1254,35.2555,35.0689,35.199,124800.0
2005-07-11 09:40:00,62.18,62.25,62.05,62.11,177900.0,35.1707,35.2103,35.0972,35.1311,177900.0
2005-07-11 09:50:00,62.11,62.13,62.02,62.12,94100.0,35.1311,35.1424,35.0802,35.1368,94100.0
2005-07-11 10:00:00,62.12,62.18,62.06,62.08,91100.0,35.1368,35.1707,35.1028,35.1141,91100.0
2005-07-11 10:10:00,62.09,62.15,62.02,62.07,95500.0,35.1198,35.1537,35.0802,35.1085,95500.0
2005-07-11 10:20:00,62.07,62.11,62.05,62.11,45100.0,35.1085,35.1311,35.0972,35.1311,45100.0
2005-07-11 10:30:00,62.11,62.17,61.82,61.9,179900.0,35.1311,35.165,34.9671,35.0123,179900.0
2005-07-11 10:40:00,61.9,62.02,61.89,62.0,78300.0,35.0123,35.0802,35.0067,35.0689,78300.0
2005-07-11 10:50:00,62.02,62.13,62.0,62.11,76400.0,35.0802,35.1424,35.0689,35.1311,76400.0
2005-07-11 11:00:00,62.11,62.12,61.93,62.05,252700.0,35.1311,35.1368,35.0293,35.0972,252700.0
2005-07-11 11:10:00,62.05,62.08,62.0,62.02,74500.0,35.0972,35.1141,35.0689,35.0802,74500.0
2005-07-11 11:20:00,62.03,62.03,61.94,61.99,152600.0,35.0858,35.0858,35.0349,35.0632,152600.0
2005-07-11 11:30:00,61.99,62.03,61.99,62.02,62100.0,35.0632,35.0858,35.0632,35.0802,62100.0
2005-07-11 11:40:00,62.03,62.05,61.94,61.95,86000.0,35.0858,35.0972,35.0349,35.0406,86000.0
2005-07-11 11:50:00,61.96,62.01,61.94,62.01,71300.0,35.0463,35.0745,35.0349,35.0745,71300.0
2005-07-11 12:00:00,62.01,62.03,61.97,62.02,35300.0,35.0745,35.0858,35.0519,35.0802,35300.0
2005-07-11 12:10:00,62.01,62.03,61.99,62.03,36700.0,35.0745,35.0858,35.0632,35.0858,36700.0
2005-07-11 12:20:00,62.01,62.02,61.95,61.96,29000.0,35.0745,35.0802,35.0406,35.0463,29000.0
2005-07-11 12:30:00,61.96,62.0,61.96,61.98,21900.0,35.0463,35.0689,35.0463,35.0576,21900.0
2005-07-11 12:40:00,62.0,62.0,61.98,61.99,27400.0,35.0689,35.0689,35.0576,35.0632,27400.0
2005-07-11 12:50:00,61.98,62.0,61.94,61.94,24200.0,35.0576,35.0689,35.0349,35.0349,24200.0
2005-07-11 13:00:00,61.95,61.95,61.86,61.93,33700.0,35.0406,35.0406,34.9897,35.0293,33700.0
2005-07-11 13:10:00,61.92,61.99,61.9,61.99,30300.0,35.0236,35.0632,35.0123,35.0632,30300.0
2005-07-11 13:20:00,61.99,62.0,61.97,61.99,32900.0,35.0632,35.0689,35.0519,35.0632,32900.0
2005-07-11 13:30:00,62.0,62.05,62.0,62.04,28400.0,35.0689,35.0972,35.0689,35.0915,28400.0
2005-07-11 13:40:00,62.04,62.04,61.96,61.96,36200.0,35.0915,35.0915,35.0463,35.0463,36200.0
2005-07-11 13:50:00,61.97,62.0,61.95,62.0,30200.0,35.0519,35.0689,35.0406,35.0689,30200.0
2005-07-11 14:00:00,62.0,62.0,61.97,61.99,46100.0,35.0689,35.0689,35.0519,35.0632,46100.0
2005-07-11 14:10:00,62.0,62.0,61.98,62.0,35700.0,35.0689,35.0689,35.0576,35.0689,35700.0
2005-07-11 14:20:00,61.99,62.0,61.97,62.0,39200.0,35.0632,35.0689,35.0519,35.0689,39200.0
2005-07-11 14:30:00,62.0,62.05,61.99,62.05,86300.0,35.0689,35.0972,35.0632,35.0972,86300.0
2005-07-11 14:40:00,62.05,62.09,61.98,62.01,62100.0,35.0972,35.1198,35.0576,35.0745,62100.0
2005-07-11 14:50:00,62.02,62.07,62.02,62.04,86400.0,35.0802,35.1085,35.0802,35.0915,86400.0
2005-07-11 15:00:00,62.03,62.03,61.94,61.94,94200.0,35.0858,35.0858,35.0349,35.0349,94200.0
2005-07-11 15:10:00,61.94,62.0,61.87,61.87,86900.0,35.0349,35.0689,34.9953,34.9953,86900.0
2005-07-11 15:20:00,61.87,61.9,61.82,61.9,141500.0,34.9953,35.0123,34.9671,35.0123,141500.0
2005-07-11 15:30:00,61.89,61.95,61.89,61.93,65600.0,35.0067,35.0406,35.0067,35.0293,65600.0
2005-07-11 15:40:00,61.94,61.94,61.85,61.88,98800.0,35.0349,35.0349,34.984,35.001,98800.0
2005-07-11 15:50:00,61.88,61.89,61.69,61.79,161100.0,35.001,35.0067,34.8935,34.9501,161100.0
2005-07-12 09:30:00,62.15,62.19,61.9,61.93,118900.0,35.1537,35.1763,35.0123,35.0293,118900.0
2005-07-12 09:40:00,61.94,61.94,61.77,61.77,80400.0,35.0349,35.0349,34.9388,34.9388,80400.0
2005-07-12 09:50:00,61.77,61.88,61.64,61.67,48500.0,34.9388,35.001,34.8653,34.8822,48500.0
2005-07-12 10:00:00,61.67,61.83,61.66,61.82,107900.0,34.8822,34.9727,34.8766,34.9671,107900.0
2005-07-12 10:10:00,61.8,61.85,61.74,61.74,39500.0,34.9558,34.984,34.9218,34.9218,39500.0
2005-07-12 10:20:00,61.74,61.76,61.68,61.74,104000.0,34.9218,34.9331,34.8879,34.9218,104000.0
2005-07-12 10:30:00,61.75,61.8,61.74,61.75,55500.0,34.9275,34.9558,34.9218,34.9275,55500.0
2005-07-12 10:40:00,61.77,61.8,61.74,61.77,45400.0,34.9388,34.9558,34.9218,34.9388,45400.0
2005-07-12 10:50:00,61.77,61.85,61.77,61.85,39100.0,34.9388,34.984,34.9388,34.984,39100.0
2005-07-12 11:00:00,61.84,61.85,61.8,61.81,47000.0,34.9784,34.984,34.9558,34.9614,47000.0
2005-07-12 11:10:00,61.81,61.81,61.75,61.77,40400.0,34.9614,34.9614,34.9275,34.9388,40400.0
2005-07-12 11:20:00,61.77,61.77,61.67,61.7,29900.0,34.9388,34.9388,34.8822,34.8992,29900.0
2005-07-12 11:30:00,61.7,61.78,61.65,61.77,21900.0,34.8992,34.9444,34.8709,34.9388,21900.0
2005-07-12 11:40:00,61.76,61.77,61.72,61.75,13100.0,34.9331,34.9388,34.9105,34.9275,13100.0
2005-07-12 11:50:00,61.76,61.76,61.69,61.69,22000.0,34.9331,34.9331,34.8935,34.8935,22000.0
2005-07-12 12:00:00,61.7,61.77,61.7,61.76,20400.0,34.8992,34.9388,34.8992,34.9331,20400.0
2005-07-12 12:10:00,61.76,61.77,61.7,61.71,21300.0,34.9331,34.9388,34.8992,34.9048,21300.0
2005-07-12 12:20:00,61.7,61.78,61.7,61.77,18800.0,34.8992,34.9444,34.8992,34.9388,18800.0
2005-07-12 12:30:00,61.77,61.79,61.75,61.79,16400.0,34.9388,34.9501,34.9275,34.9501,16400.0
2005-07-12 12:40:00,61.79,61.88,61.79,61.85,65000.0,34.9501,35.001,34.9501,34.984,65000.0
2005-07-12 12:50:00,61.85,61.86,61.79,61.8,34100.0,34.984,34.9897,34.9501,34.9558,34100.0
2005-07-12 13:00:00,61.8,61.81,61.78,61.8,45200.0,34.9558,34.9614,34.9444,34.9558,45200.0
2005-07-12 13:10:00,61.8,61.88,61.8,61.88,13500.0,34.9558,35.001,34.9558,35.001,13500.0
2005-07-12 13:20:00,61.88,61.92,61.88,61.91,29200.0,35.001,35.0236,35.001,35.018,29200.0
2005-07-12 13:30:00,61.92,61.92,61.89,61.92,25700.0,35.0236,35.0236,35.0067,35.0236,25700.0
2005-07-12 13:40:00,61.92,61.97,61.91,61.97,23400.0,35.0236,35.0519,35.018,35.0519,23400.0
2005-07-12 13:50:00,61.98,62.05,61.97,61.98,113400.0,35.0576,35.0972,35.0519,35.0576,113400.0
2005-07-12 14:00:00,61.97,62.0,61.97,61.98,36600.0,35.0519,35.0689,35.0519,35.0576,36600.0
2005-07-12 14:10:00,61.97,62.0,61.96,62.0,15200.0,35.0519,35.0689,35.0463,35.0689,15200.0
2005-07-12 14:20:00,61.99,62.0,61.96,61.97,34700.0,35.0632,35.0689,35.0463,35.0519,34700.0
2005-07-12 14:30:00,61.96,62.0,61.96,61.97,36500.0,35.0463,35.0689,35.0463,35.0519,36500.0
2005-07-12 14:40:00,61.97,61.99,61.94,61.95,23200.0,35.0519,35.0632,35.0349,35.0406,23200.0
2005-07-12 14:50:00,61.94,61.96,61.92,61.96,18000.0,35.0349,35.0463,35.0236,35.0463,18000.0
2005-07-12 15:00:00,61.96,62.0,61.95,62.0,62300.0,35.0463,35.0689,35.0406,35.0689,62300.0
2005-07-12 15:10:00,61.99,62.03,61.94,61.99,55100.0,35.0632,35.0858,35.0349,35.0632,55100.0
2005-07-12 15:20:00,61.99,62.01,61.96,61.99,61000.0,35.0632,35.0745,35.0463,35.0632,61000.0
2005-07-12 15:30:00,61.98,62.0,61.97,61.98,39100.0,35.0576,35.0689,35.0519,35.0576,39100.0
2005-07-12 15:40:00,61.98,61.98,61.84,61.84,48700.0,35.0576,35.0576,34.9784,34.9784,48700.0
2005-07-12 15:50:00,61.84,61.87,61.81,61.87,53100.0,34.9784,34.9953,34.9614,34.9953,53100.0
2005-07-13 09:30:00,61.6,61.65,61.45,61.59,72500.0,34.8426,34.8709,34.7578,34.837,72500.0
2005-07-13 09:40:00,61.58,61.7,61.47,61.58,53400.0,34.8313,34.8992,34.7691,34.8313,53400.0
2005-07-13 09:50:00,61.55,61.6,61.5,61.52,92000.0,34.8143,34.8426,34.7861,34.7974,92000.0
2005-07-13 10:00:00,61.51,61.58,61.5,61.52,29300.0,34.7917,34.8313,34.7861,34.7974,29300.0
2005-07-13 10:10:00,61.5,61.55,61.46,61.48,33200.0,34.7861,34.8143,34.7634,34.7748,33200.0
2005-07-13 10:20:00,61.48,61.51,61.46,61.49,12800.0,34.7748,34.7917,34.7634,34.7804,12800.0
2005-07-13 10:30:00,61.48,61.55,61.47,61.54,20800.0,34.7748,34.8143,34.7691,34.8087,20800.0
2005-07-13 10:40:00,61.54,61.54,61.41,61.48,31700.0,34.8087,34.8087,34.7352,34.7748,31700.0
2005-07-13 10:50:00,61.48,61.54,61.46,61.48,30900.0,34.7748,34.8087,34.7634,34.7748,30900.0
2005-07-13 11:00:00,61.48,61.55,61.47,61.53,20500.0,34.7748,34.8143,34.7691,34.803,20500.0
2005-07-13 11:10:00,61.53,61.53,61.46,61.49,35700.0,34.803,34.803,34.7634,34.7804,35700.0
2005-07-13 11:20:00,61.5,61.55,61.49,61.52,34200.0,34.7861,34.8143,34.7804,34.7974,34200.0
2005-07-13 11:30:00,61.53,61.53,61.41,61.42,22600.0,34.803,34.803,34.7352,34.7408,22600.0
2005-07-13 11:40:00,61.42,61.52,61.39,61.52,48600.0,34.7408,34.7974,34.7238,34.7974,48600.0
2005-07-13 11:50:00,61.52,61.52,61.48,61.5,22300.0,34.7974,34.7974,34.7748,34.7861,22300.0
2005-07-13 12:00:00,61.5,61.53,61.49,61.5,103500.0,34.7861,34.803,34.7804,34.7861,103500.0
2005-07-13 12:10:00,61.51,61.51,61.44,61.45,12000.0,34.7917,34.7917,34.7521,34.7578,12000.0
2005-07-13 12:20:00,61.44,61.45,61.35,61.37,28400.0,34.7521,34.7578,34.7012,34.7125,28400.0
2005-07-13 12:30:00,61.35,61.43,61.35,61.36,26400.0,34.7012,34.7465,34.7012,34.7069,26400.0
2005-07-13 12:40:00,61.37,61.37,61.27,61.27,156200.0,34.7125,34.7125,34.656,34.656,156200.0
2005-07-13 12:50:00,61.29,61.34,61.28,61.34,29200.0,34.6673,34.6956,34.6616,34.6956,29200.0
2005-07-13 13:00:00,61.33,61.36,61.33,61.36,15400.0,34.6899,34.7069,34.6899,34.7069,15400.0
2005-07-13 13:10:00,61.36,61.36,61.28,61.31,21700.0,34.7069,34.7069,34.6616,34.6786,21700.0
2005-07-13 13:20:00,61.31,61.36,61.31,61.36,16900.0,34.6786,34.7069,34.6786,34.7069,16900.0
2005-07-13 13:30:00,61.36,61.39,61.33,61.33,18000.0,34.7069,34.7238,34.6899,34.6899,18000.0
2005-07-13 13:40:00,61.32,61.33,61.27,61.27,14800.0,34.6843,34.6899,34.656,34.656,14800.0
2005-07-13 13:50:00,61.27,61.31,61.27,61.29,7300.0,34.656,34.6786,34.656,34.6673,7300.0
2005-07-13 14:00:00,61.29,61.36,61.23,61.26,74000.0,34.6673,34.7069,34.6333,34.6503,74000.0
2005-07-13 14:10:00,61.27,61.32,61.26,61.29,74400.0,34.656,34.6843,34.6503,34.6673,74400.0
2005-07-13 14:20:00,61.29,61.32,61.27,61.31,22600.0,34.6673,34.6843,34.656,34.6786,22600.0
2005-07-13 14:30:00,61.31,61.34,61.3,61.33,105000.0,34.6786,34.6956,34.6729,34.6899,105000.0
2005-07-13 14:40:00,61.33,61.41,61.33,61.39,37600.0,34.6899,34.7352,34.6899,34.7238,37600.0
2005-07-13 14:50:00,61.38,61.38,61.3,61.33,28600.0,34.7182,34.7182,34.6729,34.6899,28600.0
2005-07-13 15:00:00,61.32,61.32,61.24,61.24,77300.0,34.6843,34.6843,34.639,34.639,77300.0
2005-07-13 15:10:00,61.24,61.35,61.22,61.3,137200.0,34.639,34.7012,34.6277,34.6729,137200.0
2005-07-13 15:20:00,61.3,61.4,61.27,61.4,90700.0,34.6729,34.7295,34.656,34.7295,90700.0
2005-07-13 15:30:00,61.4,61.53,61.4,61.52,142400.0,34.7295,34.803,34.7295,34.7974,142400.0
2005-07-13 15:40:00,61.53,61.6,61.49,61.49,90800.0,34.803,34.8426,34.7804,34.7804,90800.0
2005-07-13 15:50:00,61.5,61.51,61.43,61.44,72300.0,34.7861,34.7917,34.7465,34.7521,72300.0
2005-07-14 09:30:00,62.15,62.2,61.76,62.18,195300.0,35.1537,35.182,34.9331,35.1707,195300.0
2005-07-14 09:40:00,62.19,62.28,62.03,62.08,101900.0,35.1763,35.2273,35.0858,35.1141,101900.0
2005-07-14 09:50:00,62.05,62.15,61.9,61.97,43700.0,35.0972,35.1537,35.0123,35.0519,43700.0
2005-07-14 10:00:00,61.97,62.08,61.87,61.88,74700.0,35.0519,35.1141,34.9953,35.001,74700.0
2005-07-14 10:10:00,61.88,61.92,61.79,61.92,63900.0,35.001,35.0236,34.9501,35.0236,63900.0
2005-07-14 10:20:00,61.92,61.95,61.83,61.88,39600.0,35.0236,35.0406,34.9727,35.001,39600.0
2005-07-14 10:30:00,61.88,61.96,61.78,61.81,61600.0,35.001,35.0463,34.9444,34.9614,61600.0
2005-07-14 10:40:00,61.81,61.89,61.71,61.75,50100.0,34.9614,35.0067,34.9048,34.9275,50100.0
2005-07-14 10:50:00,61.74,61.82,61.74,61.78,20000.0,34.9218,34.9671,34.9218,34.9444,20000.0
2005-07-14 11:00:00,61.77,61.87,61.72,61.78,26100.0,34.9388,34.9953,34.9105,34.9444,26100.0
2005-07-14 11:10:00,61.77,61.8,61.74,61.77,60900.0,34.9388,34.9558,34.9218,34.9388,60900.0
2005-07-14 11:20:00,61.77,61.77,61.65,61.71,34400.0,34.9388,34.9388,34.8709,34.9048,34400.0
2005-07-14 11:30:00,61.71,61.73,61.64,61.65,37300.0,34.9048,34.9162,34.8653,34.8709,37300.0
2005-07-14 11:40:00,61.65,61.74,61.65,61.69,31200.0,34.8709,34.9218,34.8709,34.8935,31200.0
2005-07-14 11:50:00,61.69,61.7,61.48,61.48,35200.0,34.8935,34.8992,34.7748,34.7748,35200.0
2005-07-14 12:00:00,61.48,61.61,61.4,61.57,53600.0,34.7748,34.8483,34.7295,34.8257,53600.0
2005-07-14 12:10:00,61.56,61.71,61.54,61.68,27900.0,34.82,34.9048,34.8087,34.8879,27900.0
2005-07-14 12:20:00,61.67,61.68,61.62,61.66,15900.0,34.8822,34.8879,34.8539,34.8766,15900.0
2005-07-14 12:30:00,61.66,61.72,61.61,61.61,16800.0,34.8766,34.9105,34.8483,34.8483,16800.0
2005-07-14 12:40:00,61.58,61.61,61.52,61.58,35900.0,34.8313,34.8483,34.7974,34.8313,35900.0
2005-07-14 12:50:00,61.58,61.66,61.58,61.65,30000.0,34.8313,34.8766,34.8313,34.8709,30000.0
2005-07-14 13:00:00,61.66,61.78,61.66,61.78,29400.0,34.8766,34.9444,34.8766,34.9444,29400.0
2005-07-14 13:10:00,61.77,61.93,61.77,61.86,106100.0,34.9388,35.0293,34.9388,34.9897,106100.0
2005-07-14 13:20:00,61.86,61.86,61.81,61.82,82200.0,34.9897,34.9897,34.9614,34.9671,82200.0
2005-07-14 13:30:00,61.81,61.81,61.78,61.8,26400.0,34.9614,34.9614,34.9444,34.9558,26400.0
2005-07-14 13:40:00,61.8,61.81,61.66,61.66,54700.0,34.9558,34.9614,34.8766,34.8766,54700.0
2005-07-14 13:50:00,61.66,61.67,61.55,61.61,13700.0,34.8766,34.8822,34.8143,34.8483,13700.0
2005-07-14 14:00:00,61.62,61.67,61.58,61.61,21100.0,34.8539,34.8822,34.8313,34.8483,21100.0
2005-07-14 14:10:00,61.61,61.64,61.58,61.63,21000.0,34.8483,34.8653,34.8313,34.8596,21000.0
2005-07-14 14:20:00,61.63,61.64,61.54,61.54,11700.0,34.8596,34.8653,34.8087,34.8087,11700.0
2005-07-14 14:30:00,61.54,61.54,61.45,61.45,66700.0,34.8087,34.8087,34.7578,34.7578,66700.0
2005-07-14 14:40:00,61.45,61.49,61.42,61.45,22100.0,34.7578,34.7804,34.7408,34.7578,22100.0
2005-07-14 14:50:00,61.44,61.51,61.4,61.46,30200.0,34.7521,34.7917,34.7295,34.7634,30200.0
2005-07-14 15:00:00,61.45,61.6,61.45,61.59,45900.0,34.7578,34.8426,34.7578,34.837,45900.0
2005-07-14 15:10:00,61.59,61.6,61.44,61.56,62600.0,34.837,34.8426,34.7521,34.82,62600.0
2005-07-14 15:20:00,61.56,61.68,61.55,61.62,63500.0,34.82,34.8879,34.8143,34.8539,63500.0
2005-07-14 15:30:00,61.62,61.69,61.62,61.67,41200.0,34.8539,34.8935,34.8539,34.8822,41200.0
2005-07-14 15:40:00,61.67,61.75,61.66,61.75,46500.0,34.8822,34.9275,34.8766,34.9275,46500.0
2005-07-14 15:50:00,61.74,61.75,61.65,61.65,51400.0,34.9218,34.9275,34.8709,34.8709,51400.0
2005-07-15 09:30:00,61.65,61.71,61.52,61.62,130600.0,34.8709,34.9048,34.7974,34.8539,130600.0
2005-07-15 09:40:00,61.61,61.72,61.54,61.54,50100.0,34.8483,34.9105,34.8087,34.8087,50100.0
2005-07-15 09:50:00,61.57,61.57,61.4,61.45,46900.0,34.8257,34.8257,34.7295,34.7578,46900.0
2005-07-15 10:00:00,61.45,61.55,61.44,61.49,31400.0,34.7578,34.8143,34.7521,34.7804,31400.0
2005-07-15 10:10:00,61.49,61.73,61.49,61.73,28400.0,34.7804,34.9162,34.7804,34.9162,28400.0
2005-07-15 10:20:00,61.73,61.75,61.71,61.74,31800.0,34.9162,34.9275,34.9048,34.9218,31800.0
2005-07-15 10:30:00,61.74,61.75,61.71,61.73,48600.0,34.9218,34.9275,34.9048,34.9162,48600.0
2005-07-15 10:40:00,61.73,61.77,61.7,61.74,68600.0,34.9162,34.9388,34.8992,34.9218,68600.0
2005-07-15 10:50:00,61.74,61.8,61.74,61.75,28700.0,34.9218,34.9558,34.9218,34.9275,28700.0
2005-07-15 11:00:00,61.75,61.79,61.7,61.76,103900.0,34.9275,34.9501,34.8992,34.9331,103900.0
2005-07-15 11:10:00,61.76,61.81,61.73,61.79,78700.0,34.9331,34.9614,34.9162,34.9501,78700.0
2005-07-15 11:20:00,61.79,61.8,61.7,61.71,44600.0,34.9501,34.9558,34.8992,34.9048,44600.0
2005-07-15 11:30:00,61.71,61.75,61.7,61.73,32900.0,34.9048,34.9275,34.8992,34.9162,32900.0
2005-07-15 11:40:00,61.72,61.72,61.66,61.7,120600.0,34.9105,34.9105,34.8766,34.8992,120600.0
2005-07-15 11:50:00,61.69,61.71,61.68,61.71,59100.0,34.8935,34.9048,34.8879,34.9048,59100.0
2005-07-15 12:00:00,61.72,61.74,61.6,61.69,29000.0,34.9105,34.9218,34.8426,34.8935,29000.0
2005-07-15 12:10:00,61.69,61.7,61.66,61.7,37700.0,34.8935,34.8992,34.8766,34.8992,37700.0
2005-07-15 12:20:00,61.69,61.69,61.63,61.66,22700.0,34.8935,34.8935,34.8596,34.8766,22700.0
2005-07-15 12:30:00,61.67,61.72,61.65,61.7,51500.0,34.8822,34.9105,34.8709,34.8992,51500.0
2005-07-15 12:40:00,61.69,61.73,61.66,61.72,53900.0,34.8935,34.9162,34.8766,34.9105,53900.0
2005-07-15 12:50:00,61.71,61.72,61.67,61.69,24000.0,34.9048,34.9105,34.8822,34.8935,24000.0
2005-07-15 13:00:00,61.68,61.74,61.68,61.73,21900.0,34.8879,34.9218,34.8879,34.9162,21900.0
2005-07-15 13:10:00,61.73,61.75,61.69,61.74,33300.0,34.9162,34.9275,34.8935,34.9218,33300.0
2005-07-15 13:20:00,61.73,61.75,61.68,61.69,52900.0,34.9162,34.9275,34.8879,34.8935,52900.0
2005-07-15 13:30:00,61.68,61.7,61.68,61.69,14400.0,34.8879,34.8992,34.8879,34.8935,14400.0
2005-07-15 13:40:00,61.69,61.71,61.67,61.69,25200.0,34.8935,34.9048,34.8822,34.8935,25200.0
2005-07-15 13:50:00,61.69,61.75,61.68,61.75,23500.0,34.8935,34.9275,34.8879,34.9275,23500.0
2005-07-15 14:00:00,61.75,61.79,61.74,61.75,154400.0,34.9275,34.9501,34.9218,34.9275,154400.0
2005-07-15 14:10:00,61.74,61.76,61.72,61.73,29000.0,34.9218,34.9331,34.9105,34.9162,29000.0
2005-07-15 14:20:00,61.73,61.89,61.73,61.85,62500.0,34.9162,35.0067,34.9162,34.984,62500.0
2005-07-15 14:30:00,61.85,61.85,61.77,61.8,38700.0,34.984,34.984,34.9388,34.9558,38700.0
2005-07-15 14:40:00,61.8,61.81,61.75,61.76,28100.0,34.9558,34.9614,34.9275,34.9331,28100.0
2005-07-15 14:50:00,61.76,61.84,61.73,61.79,41400.0,34.9331,34.9784,34.9162,34.9501,41400.0
2005-07-15 15:00:00,61.79,61.82,61.78,61.81,63900.0,34.9501,34.9671,34.9444,34.9614,63900.0
2005-07-15 15:10:00,61.8,61.81,61.71,61.72,71100.0,34.9558,34.9614,34.9048,34.9105,71100.0
2005-07-15 15:20:00,61.72,61.81,61.72,61.78,67500.0,34.9105,34.9614,34.9105,34.9444,67500.0
2005-07-15 15:30:00,61.77,61.78,61.72,61.73,59300.0,34.9388,34.9444,34.9105,34.9162,59300.0
2005-07-15 15:40:00,61.74,61.74,61.68,61.69,50100.0,34.9218,34.9218,34.8879,34.8935,50100.0
2005-07-15 15:50:00,61.7,61.75,61.69,61.74,94000.0,34.8992,34.9275,34.8935,34.9218,94000.0
2005-07-18 09:30:00,61.64,61.64,61.02,61.14,118500.0,34.8653,34.8653,34.5146,34.5824,118500.0
2005-07-18 09:40:00,61.14,61.15,60.93,61.08,122100.0,34.5824,34.5881,34.4637,34.5485,122100.0
2005-07-18 09:50:00,61.08,61.18,61.03,61.08,33700.0,34.5485,34.6051,34.5202,34.5485,33700.0
2005-07-18 10:00:00,61.09,61.16,61.06,61.13,32300.0,34.5542,34.5938,34.5372,34.5768,32300.0
2005-07-18 10:10:00,61.14,61.23,61.07,61.11,36300.0,34.5824,34.6333,34.5428,34.5655,36300.0
2005-07-18 10:20:00,61.12,61.37,61.1,61.35,73100.0,34.5711,34.7125,34.5598,34.7012,73100.0
2005-07-18 10:30:00,61.35,61.35,61.27,61.35,37000.0,34.7012,34.7012,34.656,34.7012,37000.0
2005-07-18 10:40:00,61.34,61.35,61.33,61.35,25800.0,34.6956,34.7012,34.6899,34.7012,25800.0
2005-07-18 10:50:00,61.34,61.34,61.29,61.32,34600.0,34.6956,34.6956,34.6673,34.6843,34600.0
2005-07-18 11:00:00,61.32,61.48,61.32,61.45,48400.0,34.6843,34.7748,34.6843,34.7578,48400.0
2005-07-18 11:10:00,61.46,61.58,61.44,61.56,29500.0,34.7634,34.8313,34.7521,34.82,29500.0
2005-07-18 11:20:00,61.55,61.57,61.45,61.5,21700.0,34.8143,34.8257,34.7578,34.7861,21700.0
2005-07-18 11:30:00,61.5,61.5,61.39,61.44,23700.0,34.7861,34.7861,34.7238,34.7521,23700.0
2005-07-18 11:40:00,61.46,61.54,61.44,61.51,20700.0,34.7634,34.8087,34.7521,34.7917,20700.0
2005-07-18 11:50:00,61.51,61.52,61.36,61.45,25500.0,34.7917,34.7974,34.7069,34.7578,25500.0
2005-07-18 12:00:00,61.46,61.51,61.46,61.5,8800.0,34.7634,34.7917,34.7634,34.7861,8800.0
2005-07-18 12:10:00,61.52,61.52,61.46,61.46,16000.0,34.7974,34.7974,34.7634,34.7634,16000.0
2005-07-18 12:20:00,61.46,61.55,61.45,61.54,32200.0,34.7634,34.8143,34.7578,34.8087,32200.0
2005-07-18 12:30:00,61.53,61.54,61.49,61.54,14700.0,34.803,34.8087,34.7804,34.8087,14700.0
2005-07-18 12:40:00,61.54,61.54,61.43,61.49,32800.0,34.8087,34.8087,34.7465,34.7804,32800.0
2005-07-18 12:50:00,61.49,61.57,61.49,61.5,33200.0,34.7804,34.8257,34.7804,34.7861,33200.0
2005-07-18 13:00:00,61.5,61.58,61.5,61.52,96700.0,34.7861,34.8313,34.7861,34.7974,96700.0
2005-07-18 13:10:00,61.52,61.55,61.49,61.55,22100.0,34.7974,34.8143,34.7804,34.8143,22100.0
2005-07-18 13:20:00,61.55,61.56,61.37,61.47,44200.0,34.8143,34.82,34.7125,34.7691,44200.0
2005-07-18 13:30:00,61.37,61.51,61.37,61.51,46800.0,34.7125,34.7917,34.7125,34.7917,46800.0
2005-07-18 13:40:00,61.52,61.58,61.52,61.54,21800.0,34.7974,34.8313,34.7974,34.8087,21800.0
2005-07-18 13:50:00,61.54,61.54,61.52,61.54,17600.0,34.8087,34.8087,34.7974,34.8087,17600.0
2005-07-18 14:00:00,61.54,61.54,61.43,61.5,40500.0,34.8087,34.8087,34.7465,34.7861,40500.0
2005-07-18 14:10:00,61.5,61.57,61.49,61.57,40000.0,34.7861,34.8257,34.7804,34.8257,40000.0
2005-07-18 14:20:00,61.57,61.59,61.55,61.58,37700.0,34.8257,34.837,34.8143,34.8313,37700.0
2005-07-18 14:30:00,61.59,61.61,61.4,61.41,53000.0,34.837,34.8483,34.7295,34.7352,53000.0
2005-07-18 14:40:00,61.42,61.5,61.42,61.43,62000.0,34.7408,34.7861,34.7408,34.7465,62000.0
2005-07-18 14:50:00,61.44,61.56,61.43,61.56,55300.0,34.7521,34.82,34.7465,34.82,55300.0
2005-07-18 15:00:00,61.56,61.56,61.47,61.5,49300.0,34.82,34.82,34.7691,34.7861,49300.0
2005-07-18 15:10:00,61.5,61.59,61.5,61.56,20900.0,34.7861,34.837,34.7861,34.82,20900.0
2005-07-18 15:20:00,61.57,61.6,61.56,61.58,35000.0,34.8257,34.8426,34.82,34.8313,35000.0
2005-07-18 15:30:00,61.58,61.59,61.55,61.57,76100.0,34.8313,34.837,34.8143,34.8257,76100.0
2005-07-18 15:40:00,61.57,61.59,61.54,61.55,60600.0,34.8257,34.837,34.8087,34.8143,60600.0
2005-07-18 15:50:00,61.55,61.55,61.49,61.5,111000.0,34.8143,34.8143,34.7804,34.7861,111000.0
2005-07-19 09:30:00,61.57,61.7,61.57,61.59,49300.0,34.8257,34.8992,34.8257,34.837,49300.0
2005-07-19 09:40:00,61.59,61.67,61.58,61.58,22800.0,34.837,34.8822,34.8313,34.8313,22800.0
2005-07-19 09:50:00,61.58,61.6,61.56,61.59,36300.0,34.8313,34.8426,34.82,34.837,36300.0
2005-07-19 10:00:00,61.59,61.59,61.53,61.57,51900.0,34.837,34.837,34.803,34.8257,51900.0
2005-07-19 10:10:00,61.58,61.65,61.55,61.6,69000.0,34.8313,34.8709,34.8143,34.8426,69000.0
2005-07-19 10:20:00,61.6,61.7,61.6,61.69,48000.0,34.8426,34.8992,34.8426,34.8935,48000.0
2005-07-19 10:30:00,61.68,61.71,61.65,61.71,50100.0,34.8879,34.9048,34.8709,34.9048,50100.0
2005-07-19 10:40:00,61.71,61.71,61.65,61.69,29500.0,34.9048,34.9048,34.8709,34.8935,29500.0
2005-07-19 10:50:00,61.68,61.69,61.64,61.67,30100.0,34.8879,34.8935,34.8653,34.8822,30100.0
2005-07-19 11:00:00,61.68,61.68,61.61,61.62,18500.0,34.8879,34.8879,34.8483,34.8539,18500.0
2005-07-19 11:10:00,61.61,61.61,61.53,61.54,72200.0,34.8483,34.8483,34.803,34.8087,72200.0
2005-07-19 11:20:00,61.55,61.62,61.51,61.61,150800.0,34.8143,34.8539,34.7917,34.8483,150800.0
2005-07-19 11:30:00,61.6,61.63,61.58,61.6,24700.0,34.8426,34.8596,34.8313,34.8426,24700.0
2005-07-19 11:40:00,61.59,61.62,61.59,61.61,72000.0,34.837,34.8539,34.837,34.8483,72000.0
2005-07-19 11:50:00,61.61,61.65,61.6,61.63,15100.0,34.8483,34.8709,34.8426,34.8596,15100.0
2005-07-19 12:00:00,61.63,61.63,61.57,61.58,19400.0,34.8596,34.8596,34.8257,34.8313,19400.0
2005-07-19 12:10:00,61.57,61.58,61.54,61.58,14600.0,34.8257,34.8313,34.8087,34.8313,14600.0
2005-07-19 12:20:00,61.58,61.64,61.56,61.64,113900.0,34.8313,34.8653,34.82,34.8653,113900.0
2005-07-19 12:30:00,61.63,61.67,61.63,61.67,35100.0,34.8596,34.8822,34.8596,34.8822,35100.0
2005-07-19 12:40:00,61.67,61.7,61.65,61.68,72000.0,34.8822,34.8992,34.8709,34.8879,72000.0
2005-07-19 12:50:00,61.68,61.7,61.67,61.7,43500.0,34.8879,34.8992,34.8822,34.8992,43500.0
2005-07-19 13:00:00,61.7,61.7,61.67,61.68,19100.0,34.8992,34.8992,34.8822,34.8879,19100.0
2005-07-19 13:10:00,61.68,61.69,61.62,61.64,19500.0,34.8879,34.8935,34.8539,34.8653,19500.0
2005-07-19 13:20:00,61.65,61.65,61.63,61.64,31400.0,34.8709,34.8709,34.8596,34.8653,31400.0
2005-07-19 13:30:00,61.64,61.65,61.62,61.62,30800.0,34.8653,34.8709,34.8539,34.8539,30800.0
2005-07-19 13:40:00,61.62,61.64,61.53,61.57,14200.0,34.8539,34.8653,34.803,34.8257,14200.0
2005-07-19 13:50:00,61.57,61.64,61.57,61.6,21100.0,34.8257,34.8653,34.8257,34.8426,21100.0
2005-07-19 14:00:00,61.6,61.62,61.55,61.6,36100.0,34.8426,34.8539,34.8143,34.8426,36100.0
2005-07-19 14:10:00,61.6,61.68,61.58,61.65,24200.0,34.8426,34.8879,34.8313,34.8709,24200.0
2005-07-19 14:20:00,61.65,61.68,61.61,61.68,30100.0,34.8709,34.8879,34.8483,34.8879,30100.0
2005-07-19 14:30:00,61.67,61.69,61.61,61.61,89500.0,34.8822,34.8935,34.8483,34.8483,89500.0
2005-07-19 14:40:00,61.62,61.64,61.6,61.62,30500.0,34.8539,34.8653,34.8426,34.8539,30500.0
2005-07-19 14:50:00,61.6,61.63,61.6,61.6,34900.0,34.8426,34.8596,34.8426,34.8426,34900.0
2005-07-19 15:00:00,61.59,61.6,61.56,61.6,21700.0,34.837,34.8426,34.82,34.8426,21700.0
2005-07-19 15:10:00,61.6,61.65,61.58,61.58,27300.0,34.8426,34.8709,34.8313,34.8313,27300.0
2005-07-19 15:20:00,61.59,61.62,61.58,61.62,24900.0,34.837,34.8539,34.8313,34.8539,24900.0
2005-07-19 15:30:00,61.61,61.7,61.59,61.68,76000.0,34.8483,34.8992,34.837,34.8879,76000.0
2005-07-19 15:40:00,61.65,61.66,61.57,61.58,89400.0,34.8709,34.8766,34.8257,34.8313,89400.0
2005-07-19 15:50:00,61.6,61.64,61.53,61.59,79100.0,34.8426,34.8653,34.803,34.837,79100.0
2005-07-20 09:30:00,61.5,61.55,61.27,61.29,52900.0,34.7861,34.8143,34.656,34.6673,52900.0
2005-07-20 09:40:00,61.29,61.49,61.29,61.42,29600.0,34.6673,34.7804,34.6673,34.7408,29600.0
2005-07-20 09:50:00,61.39,61.49,61.32,61.41,30800.0,34.7238,34.7804,34.6843,34.7352,30800.0
2005-07-20 10:00:00,61.41,61.5,61.35,61.43,30300.0,34.7352,34.7861,34.7012,34.7465,30300.0
2005-07-20 10:10:00,61.47,61.49,61.31,61.35,64100.0,34.7691,34.7804,34.6786,34.7012,64100.0
2005-07-20 10:20:00,61.35,61.35,61.3,61.3,46500.0,34.7012,34.7012,34.6729,34.6729,46500.0
2005-07-20 10:30:00,61.33,61.38,61.26,61.27,49500.0,34.6899,34.7182,34.6503,34.656,49500.0
2005-07-20 10:40:00,61.26,61.35,61.25,61.25,41500.0,34.6503,34.7012,34.6447,34.6447,41500.0
2005-07-20 10:50:00,61.26,61.29,61.14,61.15,41500.0,34.6503,34.6673,34.5824,34.5881,41500.0
2005-07-20 11:00:00,61.16,61.32,61.16,61.3,18700.0,34.5938,34.6843,34.5938,34.6729,18700.0
2005-07-20 11:10:00,61.3,61.55,61.27,61.54,38700.0,34.6729,34.8143,34.656,34.8087,38700.0
2005-07-20 11:20:00,61.55,61.59,61.53,61.59,56000.0,34.8143,34.837,34.803,34.837,56000.0
2005-07-20 11:30:00,61.6,61.7,61.59,61.67,51200.0,34.8426,34.8992,34.837,34.8822,51200.0
2005-07-20 11:40:00,61.66,61.66,61.57,61.59,23000.0,34.8766,34.8766,34.8257,34.837,23000.0
2005-07-20 11:50:00,61.6,61.72,61.6,61.69,36300.0,34.8426,34.9105,34.8426,34.8935,36300.0
2005-07-20 12:00:00,61.68,61.69,61.61,61.61,23200.0,34.8879,34.8935,34.8483,34.8483,23200.0
2005-07-20 12:10:00,61.61,61.64,61.58,61.63,53700.0,34.8483,34.8653,34.8313,34.8596,53700.0
2005-07-20 12:20:00,61.63,61.66,61.63,61.64,85300.0,34.8596,34.8766,34.8596,34.8653,85300.0
2005-07-20 12:30:00,61.65,61.65,61.59,61.6,42300.0,34.8709,34.8709,34.837,34.8426,42300.0
2005-07-20 12:40:00,61.59,61.6,61.4,61.46,97700.0,34.837,34.8426,34.7295,34.7634,97700.0
2005-07-20 12:50:00,61.46,61.62,61.45,61.61,27900.0,34.7634,34.8539,34.7578,34.8483,27900.0
2005-07-20 13:00:00,61.6,61.66,61.59,61.62,26900.0,34.8426,34.8766,34.837,34.8539,26900.0
2005-07-20 13:10:00,61.64,61.82,61.64,61.82,71000.0,34.8653,34.9671,34.8653,34.9671,71000.0
2005-07-20 13:20:00,61.82,61.93,61.81,61.89,41100.0,34.9671,35.0293,34.9614,35.0067,41100.0
2005-07-20 13:30:00,61.89,61.98,61.88,61.92,88300.0,35.0067,35.0576,35.001,35.0236,88300.0
2005-07-20 13:40:00,61.91,61.91,61.75,61.75,28000.0,35.018,35.018,34.9275,34.9275,28000.0
2005-07-20 13:50:00,61.76,61.76,61.7,61.74,37000.0,34.9331,34.9331,34.8992,34.9218,37000.0
2005-07-20 14:00:00,61.73,61.75,61.72,61.74,27800.0,34.9162,34.9275,34.9105,34.9218,27800.0
2005-07-20 14:10:00,61.73,61.79,61.72,61.75,25200.0,34.9162,34.9501,34.9105,34.9275,25200.0
2005-07-20 14:20:00,61.75,61.75,61.7,61.75,27800.0,34.9275,34.9275,34.8992,34.9275,27800.0
2005-07-20 14:30:00,61.75,61.86,61.74,61.78,31200.0,34.9275,34.9897,34.9218,34.9444,31200.0
2005-07-20 14:40:00,61.79,61.81,61.68,61.76,30200.0,34.9501,34.9614,34.8879,34.9331,30200.0
2005-07-20 14:50:00,61.76,61.77,61.67,61.74,39900.0,34.9331,34.9388,34.8822,34.9218,39900.0
2005-07-20 15:00:00,61.74,61.85,61.74,61.82,50000.0,34.9218,34.984,34.9218,34.9671,50000.0
2005-07-20 15:10:00,61.84,61.86,61.78,61.78,27500.0,34.9784,34.9897,34.9444,34.9444,27500.0
2005-07-20 15:20:00,61.78,61.87,61.7,61.81,42200.0,34.9444,34.9953,34.8992,34.9614,42200.0
2005-07-20 15:30:00,61.8,61.89,61.78,61.78,64300.0,34.9558,35.0067,34.9444,34.9444,64300.0
2005-07-20 15:40:00,61.78,61.8,61.73,61.79,90800.0,34.9444,34.9558,34.9162,34.9501,90800.0
2005-07-20 15:50:00,61.79,61.8,61.74,61.78,105000.0,34.9501,34.9558,34.9218,34.9444,105000.0
2005-07-21 09:30:00,61.76,61.81,61.52,61.71,41800.0,34.9331,34.9614,34.7974,34.9048,41800.0
2005-07-21 09:40:00,61.71,61.79,61.58,61.64,21300.0,34.9048,34.9501,34.8313,34.8653,21300.0
2005-07-21 09:50:00,61.64,61.81,61.56,61.63,37300.0,34.8653,34.9614,34.82,34.8596,37300.0
2005-07-21 10:00:00,61.67,61.77,61.57,61.73,23200.0,34.8822,34.9388,34.8257,34.9162,23200.0
2005-07-21 10:10:00,61.74,61.83,61.65,61.65,29400.0,34.9218,34.9727,34.8709,34.8709,29400.0
2005-07-21 10:20:00,61.66,61.77,61.58,61.65,38800.0,34.8766,34.9388,34.8313,34.8709,38800.0
2005-07-21 10:30:00,61.65,61.7,61.59,61.6,54100.0,34.8709,34.8992,34.837,34.8426,54100.0
2005-07-21 10:40:00,61.6,61.7,61.57,61.7,45000.0,34.8426,34.8992,34.8257,34.8992,45000.0
2005-07-21 10:50:00,61.69,61.74,61.63,61.71,36200.0,34.8935,34.9218,34.8596,34.9048,36200.0
2005-07-21 11:00:00,61.71,61.72,61.66,61.72,51500.0,34.9048,34.9105,34.8766,34.9105,51500.0
2005-07-21 11:10:00,61.72,61.84,61.71,61.79,24400.0,34.9105,34.9784,34.9048,34.9501,24400.0
2005-07-21 11:20:00,61.79,61.81,61.73,61.73,14700.0,34.9501,34.9614,34.9162,34.9162,14700.0
2005-07-21 11:30:00,61.73,61.74,61.66,61.71,24900.0,34.9162,34.9218,34.8766,34.9048,24900.0
2005-07-21 11:40:00,61.71,61.84,61.7,61.84,27900.0,34.9048,34.9784,34.8992,34.9784,27900.0
2005-07-21 11:50:00,61.84,61.87,61.81,61.81,33700.0,34.9784,34.9953,34.9614,34.9614,33700.0
2005-07-21 12:00:00,61.8,61.8,61.72,61.8,22000.0,34.9558,34.9558,34.9105,34.9558,22000.0
2005-07-21 12:10:00,61.8,61.87,61.78,61.87,20600.0,34.9558,34.9953,34.9444,34.9953,20600.0
2005-07-21 12:20:00,61.86,61.87,61.77,61.85,17200.0,34.9897,34.9953,34.9388,34.984,17200.0
2005-07-21 12:30:00,61.86,62.0,61.84,61.92,25800.0,34.9897,35.0689,34.9784,35.0236,25800.0
2005-07-21 12:40:00,61.93,62.1,61.92,62.04,119900.0,35.0293,35.1254,35.0236,35.0915,119900.0
2005-07-21 12:50:00,62.04,62.16,62.03,62.07,24800.0,35.0915,35.1594,35.0858,35.1085,24800.0
2005-07-21 13:00:00,62.07,62.19,62.07,62.15,23600.0,35.1085,35.1763,35.1085,35.1537,23600.0
2005-07-21 13:10:00,62.16,62.17,62.03,62.05,28000.0,35.1594,35.165,35.0858,35.0972,28000.0
2005-07-21 13:20:00,62.05,62.05,62.02,62.02,32300.0,35.0972,35.0972,35.0802,35.0802,32300.0
2005-07-21 13:30:00,62.03,62.03,61.88,61.9,63900.0,35.0858,35.0858,35.001,35.0123,63900.0
2005-07-21 13:40:00,61.9,61.92,61.85,61.87,24800.0,35.0123,35.0236,34.984,34.9953,24800.0
2005-07-21 13:50:00,61.86,61.92,61.8,61.83,26700.0,34.9897,35.0236,34.9558,34.9727,26700.0
2005-07-21 14:00:00,61.83,61.85,61.73,61.8,39200.0,34.9727,34.984,34.9162,34.9558,39200.0
2005-07-21 14:10:00,61.79,61.8,61.72,61.74,38300.0,34.9501,34.9558,34.9105,34.9218,38300.0
2005-07-21 14:20:00,61.74,61.75,61.41,61.59,90700.0,34.9218,34.9275,34.7352,34.837,90700.0
2005-07-21 14:30:00,61.6,61.65,61.51,61.65,52200.0,34.8426,34.8709,34.7917,34.8709,52200.0
2005-07-21 14:40:00,61.63,61.7,61.63,61.68,26800.0,34.8596,34.8992,34.8596,34.8879,26800.0
2005-07-21 14:50:00,61.67,61.7,61.5,61.51,37300.0,34.8822,34.8992,34.7861,34.7917,37300.0
2005-07-21 15:00:00,61.51,61.63,61.51,61.59,28300.0,34.7917,34.8596,34.7917,34.837,28300.0
2005-07-21 15:10:00,61.59,61.7,61.57,61.7,42000.0,34.837,34.8992,34.8257,34.8992,42000.0
2005-07-21 15:20:00,61.69,61.73,61.65,61.72,30200.0,34.8935,34.9162,34.8709,34.9105,30200.0
2005-07-21 15:30:00,61.69,61.73,61.64,61.68,40100.0,34.8935,34.9162,34.8653,34.8879,40100.0
2005-07-21 15:40:00,61.67,61.73,61.62,61.62,55500.0,34.8822,34.9162,34.8539,34.8539,55500.0
2005-07-21 15:50:00,61.63,61.65,61.54,61.54,51000.0,34.8596,34.8709,34.8087,34.8087,51000.0
2005-07-22 09:30:00,61.8,61.88,61.65,61.72,67300.0,34.9558,35.001,34.8709,34.9105,67300.0
2005-07-22 09:40:00,61.73,61.84,61.7,61.74,39400.0,34.9162,34.9784,34.8992,34.9218,39400.0
2005-07-22 09:50:00,61.75,61.84,61.7,61.7,29700.0,34.9275,34.9784,34.8992,34.8992,29700.0
2005-07-22 10:00:00,61.7,61.72,61.68,61.71,28800.0,34.8992,34.9105,34.8879,34.9048,28800.0
2005-07-22 10:10:00,61.7,61.76,61.68,61.75,31900.0,34.8992,34.9331,34.8879,34.9275,31900.0
2005-07-22 10:20:00,61.75,61.82,61.75,61.76,128000.0,34.9275,34.9671,34.9275,34.9331,128000.0
2005-07-22 10:30:00,61.76,61.76,61.65,61.66,25600.0,34.9331,34.9331,34.8709,34.8766,25600.0
2005-07-22 10:40:00,61.66,61.72,61.66,61.68,59900.0,34.8766,34.9105,34.8766,34.8879,59900.0
2005-07-22 10:50:00,61.68,61.74,61.67,61.69,23300.0,34.8879,34.9218,34.8822,34.8935,23300.0
2005-07-22 11:00:00,61.68,61.77,61.67,61.76,39800.0,34.8879,34.9388,34.8822,34.9331,39800.0
2005-07-22 11:10:00,61.76,61.86,61.75,61.85,47800.0,34.9331,34.9897,34.9275,34.984,47800.0
2005-07-22 11:20:00,61.85,61.85,61.72,61.79,19300.0,34.984,34.984,34.9105,34.9501,19300.0
2005-07-22 11:30:00,61.77,61.77,61.69,61.69,24600.0,34.9388,34.9388,34.8935,34.8935,24600.0
2005-07-22 11:40:00,61.69,61.75,61.69,61.71,34000.0,34.8935,34.9275,34.8935,34.9048,34000.0
2005-07-22 11:50:00,61.71,61.74,61.69,61.73,22200.0,34.9048,34.9218,34.8935,34.9162,22200.0
2005-07-22 12:00:00,61.73,61.86,61.73,61.8,25300.0,34.9162,34.9897,34.9162,34.9558,25300.0
2005-07-22 12:10:00,61.8,61.81,61.78,61.81,19100.0,34.9558,34.9614,34.9444,34.9614,19100.0
2005-07-22 12:20:00,61.81,61.84,61.76,61.76,24700.0,34.9614,34.9784,34.9331,34.9331,24700.0
2005-07-22 12:30:00,61.76,61.85,61.75,61.85,16500.0,34.9331,34.984,34.9275,34.984,16500.0
2005-07-22 12:40:00,61.85,61.9,61.85,61.9,104400.0,34.984,35.0123,34.984,35.0123,104400.0
2005-07-22 12:50:00,61.9,61.93,61.86,61.87,22200.0,35.0123,35.0293,34.9897,34.9953,22200.0
2005-07-22 13:00:00,61.87,61.88,61.82,61.83,18600.0,34.9953,35.001,34.9671,34.9727,18600.0
2005-07-22 13:10:00,61.82,61.84,61.76,61.76,13400.0,34.9671,34.9784,34.9331,34.9331,13400.0
2005-07-22 13:20:00,61.77,61.83,61.76,61.82,11500.0,34.9388,34.9727,34.9331,34.9671,11500.0
2005-07-22 13:30:00,61.82,61.88,61.82,61.85,23000.0,34.9671,35.001,34.9671,34.984,23000.0
2005-07-22 13:40:00,61.84,61.84,61.81,61.82,9700.0,34.9784,34.9784,34.9614,34.9671,9700.0
2005-07-22 13:50:00,61.82,61.86,61.82,61.85,15000.0,34.9671,34.9897,34.9671,34.984,15000.0
2005-07-22 14:00:00,61.85,61.87,61.8,61.8,23900.0,34.984,34.9953,34.9558,34.9558,23900.0
2005-07-22 14:10:00,61.8,61.81,61.78,61.79,16800.0,34.9558,34.9614,34.9444,34.9501,16800.0
2005-07-22 14:20:00,61.79,61.8,61.74,61.74,15400.0,34.9501,34.9558,34.9218,34.9218,15400.0
2005-07-22 14:30:00,61.76,61.96,61.74,61.95,45800.0,34.9331,35.0463,34.9218,35.0406,45800.0
2005-07-22 14:40:00,61.97,62.02,61.91,62.02,69300.0,35.0519,35.0802,35.018,35.0802,69300.0
2005-07-22 14:50:00,62.02,62.07,61.87,61.99,39600.0,35.0802,35.1085,34.9953,35.0632,39600.0
2005-07-22 15:00:00,61.99,61.99,61.9,61.91,27700.0,35.0632,35.0632,35.0123,35.018,27700.0
2005-07-22 15:10:00,61.9,61.94,61.89,61.9,31400.0,35.0123,35.0349,35.0067,35.0123,31400.0
2005-07-22 15:20:00,61.91,62.01,61.88,62.01,49000.0,35.018,35.0745,35.001,35.0745,49000.0
2005-07-22 15:30:00,62.03,62.03,61.99,62.0,54000.0,35.0858,35.0858,35.0632,35.0689,54000.0
2005-07-22 15:40:00,62.0,62.11,62.0,62.05,140200.0,35.0689,35.1311,35.0689,35.0972,140200.0
2005-07-22 15:50:00,62.06,62.06,61.96,61.98,57200.0,35.1028,35.1028,35.0463,35.0576,57200.0
2005-07-25 09:30:00,62.0,62.1,61.78,61.87,31900.0,35.0689,35.1254,34.9444,34.9953,31900.0
2005-07-25 09:40:00,61.86,61.92,61.7,61.91,34700.0,34.9897,35.0236,34.8992,35.018,34700.0
2005-07-25 09:50:00,61.94,62.03,61.9,61.96,28100.0,35.0349,35.0858,35.0123,35.0463,28100.0
2005-07-25 10:00:00,61.96,62.24,61.95,62.19,38000.0,35.0463,35.2046,35.0406,35.1763,38000.0
2005-07-25 10:10:00,62.18,62.31,62.14,62.3,26300.0,35.1707,35.2442,35.1481,35.2386,26300.0
2005-07-25 10:20:00,62.31,62.5,62.24,62.4,70000.0,35.2442,35.3517,35.2046,35.2951,70000.0
2005-07-25 10:30:00,62.37,62.4,62.33,62.33,37900.0,35.2782,35.2951,35.2555,35.2555,37900.0
2005-07-25 10:40:00,62.32,62.45,62.32,62.44,69800.0,35.2499,35.3234,35.2499,35.3178,69800.0
2005-07-25 10:50:00,62.44,62.5,62.4,62.43,53000.0,35.3178,35.3517,35.2951,35.3121,53000.0
2005-07-25 11:00:00,62.43,62.46,62.34,62.42,51200.0,35.3121,35.3291,35.2612,35.3064,51200.0
2005-07-25 11:10:00,62.42,62.48,62.35,62.44,40100.0,35.3064,35.3404,35.2668,35.3178,40100.0
2005-07-25 11:20:00,62.41,62.47,62.39,62.44,31900.0,35.3008,35.3347,35.2895,35.3178,31900.0
2005-07-25 11:30:00,62.43,62.44,62.36,62.4,47600.0,35.3121,35.3178,35.2725,35.2951,47600.0
2005-07-25 11:40:00,62.4,62.46,62.37,62.46,26400.0,35.2951,35.3291,35.2782,35.3291,26400.0
2005-07-25 11:50:00,62.46,62.49,62.45,62.47,35800.0,35.3291,35.346,35.3234,35.3347,35800.0
2005-07-25 12:00:00,62.48,62.49,62.45,62.46,36800.0,35.3404,35.346,35.3234,35.3291,36800.0
2005-07-25 12:10:00,62.47,62.48,62.45,62.48,19100.0,35.3347,35.3404,35.3234,35.3404,19100.0
2005-07-25 12:20:00,62.48,62.49,62.45,62.47,27600.0,35.3404,35.346,35.3234,35.3347,27600.0
2005-07-25 12:30:00,62.46,62.59,62.44,62.49,67800.0,35.3291,35.4026,35.3178,35.346,67800.0
2005-07-25 12:40:00,62.49,62.56,62.43,62.43,47400.0,35.346,35.3856,35.3121,35.3121,47400.0
2005-07-25 12:50:00,62.43,62.53,62.42,62.53,40400.0,35.3121,35.3687,35.3064,35.3687,40400.0
2005-07-25 13:00:00,62.52,62.53,62.35,62.47,59600.0,35.363,35.3687,35.2668,35.3347,59600.0
2005-07-25 13:10:00,62.47,62.59,62.46,62.54,60300.0,35.3347,35.4026,35.3291,35.3743,60300.0
2005-07-25 13:20:00,62.54,62.6,62.54,62.6,22300.0,35.3743,35.4083,35.3743,35.4083,22300.0
2005-07-25 13:30:00,62.6,62.73,62.57,62.71,67400.0,35.4083,35.4818,35.3913,35.4705,67400.0
2005-07-25 13:40:00,62.7,62.83,62.67,62.71,80300.0,35.4648,35.5383,35.4478,35.4705,80300.0
2005-07-25 13:50:00,62.72,62.74,62.6,62.6,33000.0,35.4761,35.4874,35.4083,35.4083,33000.0
2005-07-25 14:00:00,62.61,62.72,62.54,62.7,36000.0,35.4139,35.4761,35.3743,35.4648,36000.0
2005-07-25 14:10:00,62.7,62.83,62.68,62.74,67200.0,35.4648,35.5383,35.4535,35.4874,67200.0
2005-07-25 14:20:00,62.73,62.79,62.7,62.75,29200.0,35.4818,35.5157,35.4648,35.4931,29200.0
2005-07-25 14:30:00,62.74,62.77,62.64,62.68,55100.0,35.4874,35.5044,35.4309,35.4535,55100.0
2005-07-25 14:40:00,62.67,62.75,62.64,62.66,41000.0,35.4478,35.4931,35.4309,35.4422,41000.0
2005-07-25 14:50:00,62.66,62.69,62.49,62.6,35700.0,35.4422,35.4592,35.346,35.4083,35700.0
2005-07-25 15:00:00,62.6,62.65,62.55,62.6,52500.0,35.4083,35.4365,35.38,35.4083,52500.0
2005-07-25 15:10:00,62.6,62.66,62.58,62.62,73400.0,35.4083,35.4422,35.3969,35.4196,73400.0
2005-07-25 15:20:00,62.62,62.62,62.43,62.48,53900.0,35.4196,35.4196,35.3121,35.3404,53900.0
2005-07-25 15:30:00,62.49,62.51,62.43,62.51,33300.0,35.346,35.3573,35.3121,35.3573,33300.0
2005-07-25 15:40:00,62.51,62.57,62.44,62.45,46300.0,35.3573,35.3913,35.3178,35.3234,46300.0
2005-07-25 15:50:00,62.48,62.62,62.43,62.46,79600.0,35.3404,35.4196,35.3121,35.3291,79600.0
2005-07-26 09:30:00,64.95,65.24,63.5,63.99,669600.0,36.7375,36.9015,35.9173,36.1945,669600.0
2005-07-26 09:40:00,64.0,64.21,63.43,63.52,300600.0,36.2001,36.3189,35.8777,35.9286,300600.0
2005-07-26 09:50:00,63.52,64.02,63.5,63.98,185900.0,35.9286,36.2114,35.9173,36.1888,185900.0
2005-07-26 10:00:00,63.98,63.98,63.69,63.87,157800.0,36.1888,36.1888,36.0248,36.1266,157800.0
2005-07-26 10:10:00,63.93,64.09,63.88,64.04,170600.0,36.1605,36.251,36.1323,36.2228,170600.0
2005-07-26 10:20:00,64.04,64.13,63.85,63.97,102600.0,36.2228,36.2737,36.1153,36.1832,102600.0
2005-07-26 10:30:00,63.97,64.11,63.81,64.11,95900.0,36.1832,36.2624,36.0927,36.2624,95900.0
2005-07-26 10:40:00,64.06,64.06,63.81,63.85,88400.0,36.2341,36.2341,36.0927,36.1153,88400.0
2005-07-26 10:50:00,63.85,63.94,63.75,63.8,98100.0,36.1153,36.1662,36.0587,36.087,98100.0
2005-07-26 11:00:00,63.8,63.9,63.72,63.75,88300.0,36.087,36.1436,36.0418,36.0587,88300.0
2005-07-26 11:10:00,63.74,63.83,63.71,63.78,69900.0,36.0531,36.104,36.0361,36.0757,69900.0
2005-07-26 11:20:00,63.79,63.92,63.78,63.91,38100.0,36.0814,36.1549,36.0757,36.1492,38100.0
2005-07-26 11:30:00,63.92,64.0,63.91,64.0,47600.0,36.1549,36.2001,36.1492,36.2001,47600.0
2005-07-26 11:40:00,64.0,64.15,63.98,64.13,104100.0,36.2001,36.285,36.1888,36.2737,104100.0
2005-07-26 11:50:00,64.1,64.15,64.05,64.14,72700.0,36.2567,36.285,36.2284,36.2793,72700.0
2005-07-26 12:00:00,64.13,64.14,63.98,64.01,60700.0,36.2737,36.2793,36.1888,36.2058,60700.0
2005-07-26 12:10:00,64.01,64.13,64.01,64.04,65400.0,36.2058,36.2737,36.2058,36.2228,65400.0
2005-07-26 12:20:00,64.03,64.06,64.0,64.05,28200.0,36.2171,36.2341,36.2001,36.2284,28200.0
2005-07-26 12:30:00,64.05,64.06,63.97,64.03,52800.0,36.2284,36.2341,36.1832,36.2171,52800.0
2005-07-26 12:40:00,64.03,64.05,64.0,64.04,35000.0,36.2171,36.2284,36.2001,36.2228,35000.0
2005-07-26 12:50:00,64.05,64.05,64.0,64.01,20200.0,36.2284,36.2284,36.2001,36.2058,20200.0
2005-07-26 13:00:00,64.02,64.05,64.01,64.04,21700.0,36.2114,36.2284,36.2058,36.2228,21700.0
2005-07-26 13:10:00,64.04,64.05,63.93,63.95,62200.0,36.2228,36.2284,36.1605,36.1719,62200.0
2005-07-26 13:20:00,63.95,63.98,63.95,63.97,34600.0,36.1719,36.1888,36.1719,36.1832,34600.0
2005-07-26 13:30:00,63.97,64.02,63.95,64.0,64700.0,36.1832,36.2114,36.1719,36.2001,64700.0
2005-07-26 13:40:00,64.0,64.18,63.98,64.1,61400.0,36.2001,36.3019,36.1888,36.2567,61400.0
2005-07-26 13:50:00,64.12,64.2,64.11,64.2,37800.0,36.268,36.3133,36.2624,36.3133,37800.0
2005-07-26 14:00:00,64.15,64.25,64.1,64.15,56700.0,36.285,36.3415,36.2567,36.285,56700.0
2005-07-26 14:10:00,64.15,64.19,64.12,64.16,30100.0,36.285,36.3076,36.268,36.2906,30100.0
2005-07-26 14:20:00,64.16,64.25,64.14,64.21,65100.0,36.2906,36.3415,36.2793,36.3189,65100.0
2005-07-26 14:30:00,64.23,64.25,64.17,64.19,35400.0,36.3302,36.3415,36.2963,36.3076,35400.0
2005-07-26 14:40:00,64.2,64.39,64.2,64.34,90500.0,36.3133,36.4207,36.3133,36.3924,90500.0
2005-07-26 14:50:00,64.33,64.39,64.28,64.3,96500.0,36.3868,36.4207,36.3585,36.3698,96500.0
2005-07-26 15:00:00,64.31,64.4,64.25,64.25,66800.0,36.3755,36.4264,36.3415,36.3415,66800.0
2005-07-26 15:10:00,64.24,64.26,64.21,64.22,44400.0,36.3359,36.3472,36.3189,36.3246,44400.0
2005-07-26 15:20:00,64.21,64.21,64.13,64.14,90500.0,36.3189,36.3189,36.2737,36.2793,90500.0
2005-07-26 15:30:00,64.14,64.18,64.12,64.16,62300.0,36.2793,36.3019,36.268,36.2906,62300.0
2005-07-26 15:40:00,64.15,64.15,63.94,64.01,93400.0,36.285,36.285,36.1662,36.2058,93400.0
2005-07-26 15:50:00,64.01,64.15,64.0,64.0,97200.0,36.2058,36.285,36.2001,36.2001,97200.0
2005-07-27 09:30:00,64.5,64.54,64.31,64.34,84100.0,36.4829,36.5056,36.3755,36.3924,84100.0
2005-07-27 09:40:00,64.35,64.54,64.34,64.42,112800.0,36.3981,36.5056,36.3924,36.4377,112800.0
2005-07-27 09:50:00,64.41,64.52,64.3,64.44,58600.0,36.432,36.4943,36.3698,36.449,58600.0
2005-07-27 10:00:00,64.44,64.53,64.42,64.5,36200.0,36.449,36.4999,36.4377,36.4829,36200.0
2005-07-27 10:10:00,64.48,64.53,64.43,64.43,34800.0,36.4716,36.4999,36.4434,36.4434,34800.0
2005-07-27 10:20:00,64.44,64.49,64.42,64.44,57700.0,36.449,36.4773,36.4377,36.449,57700.0
2005-07-27 10:30:00,64.45,64.46,64.4,64.41,87700.0,36.4547,36.4603,36.4264,36.432,87700.0
2005-07-27 10:40:00,64.4,64.47,64.2,64.28,59100.0,36.4264,36.466,36.3133,36.3585,59100.0
2005-07-27 10:50:00,64.27,64.42,64.27,64.37,154900.0,36.3529,36.4377,36.3529,36.4094,154900.0
2005-07-27 11:00:00,64.36,64.36,64.24,64.28,51200.0,36.4038,36.4038,36.3359,36.3585,51200.0
2005-07-27 11:10:00,64.27,64.29,64.0,64.01,25100.0,36.3529,36.3642,36.2001,36.2058,25100.0
2005-07-27 11:20:00,64.01,64.01,63.82,63.84,80900.0,36.2058,36.2058,36.0983,36.1096,80900.0
2005-07-27 11:30:00,63.84,64.0,63.81,64.0,22700.0,36.1096,36.2001,36.0927,36.2001,22700.0
2005-07-27 11:40:00,63.99,64.08,63.94,63.95,28100.0,36.1945,36.2454,36.1662,36.1719,28100.0
2005-07-27 11:50:00,63.95,63.99,63.91,63.98,11700.0,36.1719,36.1945,36.1492,36.1888,11700.0
2005-07-27 12:00:00,63.99,64.09,63.99,64.08,19500.0,36.1945,36.251,36.1945,36.2454,19500.0
2005-07-27 12:10:00,64.08,64.1,63.99,64.06,18500.0,36.2454,36.2567,36.1945,36.2341,18500.0
2005-07-27 12:20:00,64.03,64.05,64.0,64.02,8900.0,36.2171,36.2284,36.2001,36.2114,8900.0
2005-07-27 12:30:00,64.02,64.04,64.01,64.02,17300.0,36.2114,36.2228,36.2058,36.2114,17300.0
2005-07-27 12:40:00,64.02,64.02,63.98,63.99,12500.0,36.2114,36.2114,36.1888,36.1945,12500.0
2005-07-27 12:50:00,63.99,64.03,63.98,64.0,17300.0,36.1945,36.2171,36.1888,36.2001,17300.0
2005-07-27 13:00:00,64.0,64.01,63.94,63.94,27800.0,36.2001,36.2058,36.1662,36.1662,27800.0
2005-07-27 13:10:00,63.94,63.95,63.89,63.9,26200.0,36.1662,36.1719,36.1379,36.1436,26200.0
2005-07-27 13:20:00,63.9,63.96,63.89,63.94,15700.0,36.1436,36.1775,36.1379,36.1662,15700.0
2005-07-27 13:30:00,63.94,64.01,63.92,63.96,43700.0,36.1662,36.2058,36.1549,36.1775,43700.0
2005-07-27 13:40:00,63.94,64.0,63.92,63.98,25100.0,36.1662,36.2001,36.1549,36.1888,25100.0
2005-07-27 13:50:00,63.99,64.02,63.98,64.01,28400.0,36.1945,36.2114,36.1888,36.2058,28400.0
2005-07-27 14:00:00,64.01,64.08,64.0,64.08,32600.0,36.2058,36.2454,36.2001,36.2454,32600.0
2005-07-27 14:10:00,64.07,64.15,64.06,64.14,65000.0,36.2397,36.285,36.2341,36.2793,65000.0
2005-07-27 14:20:00,64.15,64.25,64.15,64.23,39400.0,36.285,36.3415,36.285,36.3302,39400.0
2005-07-27 14:30:00,64.24,64.29,64.22,64.24,97500.0,36.3359,36.3642,36.3246,36.3359,97500.0
2005-07-27 14:40:00,64.24,64.3,64.23,64.24,85300.0,36.3359,36.3698,36.3302,36.3359,85300.0
2005-07-27 14:50:00,64.25,64.35,64.23,64.35,75600.0,36.3415,36.3981,36.3302,36.3981,75600.0
2005-07-27 15:00:00,64.35,64.35,64.29,64.3,61900.0,36.3981,36.3981,36.3642,36.3698,61900.0
2005-07-27 15:10:00,64.3,64.37,64.29,64.36,45300.0,36.3698,36.4094,36.3642,36.4038,45300.0
2005-07-27 15:20:00,64.37,64.44,64.35,64.41,44100.0,36.4094,36.449,36.3981,36.432,44100.0
2005-07-27 15:30:00,64.4,64.41,64.31,64.32,38500.0,36.4264,36.432,36.3755,36.3811,38500.0
2005-07-27 15:40:00,64.31,64.31,64.23,64.23,75400.0,36.3755,36.3755,36.3302,36.3302,75400.0
2005-07-27 15:50:00,64.23,64.24,64.07,64.08,121800.0,36.3302,36.3359,36.2397,36.2454,121800.0
2005-07-28 09:30:00,64.2,64.26,64.07,64.09,77200.0,36.3133,36.3472,36.2397,36.251,77200.0
2005-07-28 09:40:00,64.09,64.23,64.07,64.12,55400.0,36.251,36.3302,36.2397,36.268,55400.0
2005-07-28 09:50:00,64.12,64.18,64.0,64.0,72100.0,36.268,36.3019,36.2001,36.2001,72100.0
2005-07-28 10:00:00,64.0,64.08,63.97,64.04,37000.0,36.2001,36.2454,36.1832,36.2228,37000.0
2005-07-28 10:10:00,64.06,64.13,64.04,64.05,33700.0,36.2341,36.2737,36.2228,36.2284,33700.0
2005-07-28 10:20:00,64.04,64.05,63.88,63.95,67800.0,36.2228,36.2284,36.1323,36.1719,67800.0
2005-07-28 10:30:00,63.95,63.96,63.83,63.85,51400.0,36.1719,36.1775,36.104,36.1153,51400.0
2005-07-28 10:40:00,63.85,64.0,63.85,63.93,100200.0,36.1153,36.2001,36.1153,36.1605,100200.0
2005-07-28 10:50:00,63.91,63.92,63.51,63.56,79800.0,36.1492,36.1549,35.923,35.9513,79800.0
2005-07-28 11:00:00,63.56,63.66,63.42,63.51,97200.0,35.9513,36.0078,35.8721,35.923,97200.0
2005-07-28 11:10:00,63.52,63.61,63.42,63.57,66600.0,35.9286,35.9795,35.8721,35.9569,66600.0
2005-07-28 11:20:00,63.56,63.6,63.36,63.43,77500.0,35.9513,35.9739,35.8381,35.8777,77500.0
2005-07-28 11:30:00,63.43,63.51,63.35,63.42,68900.0,35.8777,35.923,35.8325,35.8721,68900.0
2005-07-28 11:40:00,63.42,63.48,63.35,63.4,80100.0,35.8721,35.906,35.8325,35.8608,80100.0
2005-07-28 11:50:00,63.41,63.42,63.31,63.35,34900.0,35.8664,35.8721,35.8099,35.8325,34900.0
2005-07-28 12:00:00,63.35,63.39,63.27,63.33,56400.0,35.8325,35.8551,35.7872,35.8212,56400.0
2005-07-28 12:10:00,63.32,63.41,63.29,63.4,32600.0,35.8155,35.8664,35.7985,35.8608,32600.0
2005-07-28 12:20:00,63.4,63.4,63.27,63.31,40000.0,35.8608,35.8608,35.7872,35.8099,40000.0
2005-07-28 12:30:00,63.32,63.37,63.28,63.29,33000.0,35.8155,35.8438,35.7929,35.7985,33000.0
2005-07-28 12:40:00,63.28,63.35,63.19,63.21,59900.0,35.7929,35.8325,35.742,35.7533,59900.0
2005-07-28 12:50:00,63.21,63.26,63.19,63.19,24800.0,35.7533,35.7816,35.742,35.742,24800.0
2005-07-28 13:00:00,63.19,63.2,63.0,63.04,90800.0,35.742,35.7476,35.6345,35.6571,90800.0
2005-07-28 13:10:00,63.04,63.1,63.01,63.05,39600.0,35.6571,35.6911,35.6402,35.6628,39600.0
2005-07-28 13:20:00,63.06,63.06,62.92,63.0,67100.0,35.6684,35.6684,35.5893,35.6345,67100.0
2005-07-28 13:30:00,63.0,63.13,62.96,63.11,47000.0,35.6345,35.708,35.6119,35.6967,47000.0
2005-07-28 13:40:00,63.1,63.17,63.07,63.13,30700.0,35.6911,35.7307,35.6741,35.708,30700.0
2005-07-28 13:50:00,63.11,63.14,63.06,63.08,17900.0,35.6967,35.7137,35.6684,35.6798,17900.0
2005-07-28 14:00:00,63.08,63.13,63.04,63.12,26700.0,35.6798,35.708,35.6571,35.7024,26700.0
2005-07-28 14:10:00,63.11,63.19,63.06,63.09,67300.0,35.6967,35.742,35.6684,35.6854,67300.0
2005-07-28 14:20:00,63.07,63.11,63.05,63.08,42100.0,35.6741,35.6967,35.6628,35.6798,42100.0
2005-07-28 14:30:00,63.08,63.19,63.08,63.12,113200.0,35.6798,35.742,35.6798,35.7024,113200.0
2005-07-28 14:40:00,63.12,63.18,63.1,63.15,224000.0,35.7024,35.7363,35.6911,35.7194,224000.0
2005-07-28 14:50:00,63.16,63.25,63.15,63.18,159000.0,35.725,35.7759,35.7194,35.7363,159000.0
2005-07-28 15:00:00,63.17,63.18,63.15,63.17,48300.0,35.7307,35.7363,35.7194,35.7307,48300.0
2005-07-28 15:10:00,63.17,63.21,63.15,63.2,132500.0,35.7307,35.7533,35.7194,35.7476,132500.0
2005-07-28 15:20:00,63.2,63.25,63.19,63.25,61500.0,35.7476,35.7759,35.742,35.7759,61500.0
2005-07-28 15:30:00,63.25,63.28,63.16,63.16,227700.0,35.7759,35.7929,35.725,35.725,227700.0
2005-07-28 15:40:00,63.17,63.21,63.12,63.2,62100.0,35.7307,35.7533,35.7024,35.7476,62100.0
2005-07-28 15:50:00,63.19,63.2,63.05,63.1,246400.0,35.742,35.7476,35.6628,35.6911,246400.0
2005-07-29 09:30:00,63.0,63.0,62.7,62.9,81300.0,35.6345,35.6345,35.4648,35.5779,81300.0
2005-07-29 09:40:00,62.85,63.06,62.8,63.05,110700.0,35.5497,35.6684,35.5214,35.6628,110700.0
2005-07-29 09:50:00,63.05,63.05,62.76,62.93,85100.0,35.6628,35.6628,35.4988,35.5949,85100.0
2005-07-29 10:00:00,62.93,63.0,62.84,62.94,76600.0,35.5949,35.6345,35.544,35.6006,76600.0
2005-07-29 10:10:00,62.88,63.08,62.84,63.06,74700.0,35.5666,35.6798,35.544,35.6684,74700.0
2005-07-29 10:20:00,63.06,63.14,63.0,63.01,46700.0,35.6684,35.7137,35.6345,35.6402,46700.0
2005-07-29 10:30:00,63.0,63.08,62.93,62.96,68500.0,35.6345,35.6798,35.5949,35.6119,68500.0
2005-07-29 10:40:00,62.96,62.98,62.88,62.95,41600.0,35.6119,35.6232,35.5666,35.6062,41600.0
2005-07-29 10:50:00,62.94,62.94,62.88,62.9,44500.0,35.6006,35.6006,35.5666,35.5779,44500.0
2005-07-29 11:00:00,62.91,62.92,62.76,62.8,35400.0,35.5836,35.5893,35.4988,35.5214,35400.0
2005-07-29 11:10:00,62.8,62.93,62.79,62.92,31400.0,35.5214,35.5949,35.5157,35.5893,31400.0
2005-07-29 11:20:00,62.91,62.99,62.9,62.93,36200.0,35.5836,35.6289,35.5779,35.5949,36200.0
2005-07-29 11:30:00,62.93,62.97,62.89,62.97,29600.0,35.5949,35.6175,35.5723,35.6175,29600.0
2005-07-29 11:40:00,62.97,63.0,62.88,62.92,57000.0,35.6175,35.6345,35.5666,35.5893,57000.0
2005-07-29 11:50:00,62.92,62.99,62.9,62.97,28600.0,35.5893,35.6289,35.5779,35.6175,28600.0
2005-07-29 12:00:00,62.98,62.98,62.93,62.94,24100.0,35.6232,35.6232,35.5949,35.6006,24100.0
2005-07-29 12:10:00,62.92,62.95,62.85,62.93,82000.0,35.5893,35.6062,35.5497,35.5949,82000.0
2005-07-29 12:20:00,62.93,62.93,62.78,62.8,75200.0,35.5949,35.5949,35.5101,35.5214,75200.0
2005-07-29 12:30:00,62.8,62.84,62.76,62.8,35400.0,35.5214,35.544,35.4988,35.5214,35400.0
2005-07-29 12:40:00,62.8,62.8,62.78,62.79,31400.0,35.5214,35.5214,35.5101,35.5157,31400.0
2005-07-29 12:50:00,62.78,62.8,62.72,62.78,24800.0,35.5101,35.5214,35.4761,35.5101,24800.0
2005-07-29 13:00:00,62.79,62.8,62.68,62.73,23200.0,35.5157,35.5214,35.4535,35.4818,23200.0
2005-07-29 13:10:00,62.73,62.8,62.7,62.76,24600.0,35.4818,35.5214,35.4648,35.4988,24600.0
2005-07-29 13:20:00,62.76,62.77,62.72,62.72,18700.0,35.4988,35.5044,35.4761,35.4761,18700.0
2005-07-29 13:30:00,62.71,62.74,62.64,62.66,30300.0,35.4705,35.4874,35.4309,35.4422,30300.0
2005-07-29 13:40:00,62.66,62.74,62.66,62.69,22400.0,35.4422,35.4874,35.4422,35.4592,22400.0
2005-07-29 13:50:00,62.69,62.8,62.68,62.78,41500.0,35.4592,35.5214,35.4535,35.5101,41500.0
2005-07-29 14:00:00,62.78,62.8,62.75,62.79,60500.0,35.5101,35.5214,35.4931,35.5157,60500.0
2005-07-29 14:10:00,62.79,62.8,62.77,62.77,65200.0,35.5157,35.5214,35.5044,35.5044,65200.0
2005-07-29 14:20:00,62.78,62.79,62.68,62.69,28700.0,35.5101,35.5157,35.4535,35.4592,28700.0
2005-07-29 14:30:00,62.68,62.72,62.65,62.65,29500.0,35.4535,35.4761,35.4365,35.4365,29500.0
2005-07-29 14:40:00,62.65,62.66,62.59,62.62,32800.0,35.4365,35.4422,35.4026,35.4196,32800.0
2005-07-29 14:50:00,62.62,62.71,62.61,62.67,34600.0,35.4196,35.4705,35.4139,35.4478,34600.0
2005-07-29 15:00:00,62.67,62.71,62.6,62.61,36500.0,35.4478,35.4705,35.4083,35.4139,36500.0
2005-07-29 15:10:00,62.6,62.63,62.55,62.57,56600.0,35.4083,35.4252,35.38,35.3913,56600.0
2005-07-29 15:20:00,62.57,62.57,62.48,62.5,78500.0,35.3913,35.3913,35.3404,35.3517,78500.0
2005-07-29 15:30:00,62.5,62.54,62.44,62.52,79800.0,35.3517,35.3743,35.3178,35.363,79800.0
2005-07-29 15:40:00,62.56,62.56,62.4,62.44,88900.0,35.3856,35.3856,35.2951,35.3178,88900.0
2005-07-29 15:50:00,62.44,62.44,62.28,62.29,96700.0,35.3178,35.3178,35.2273,35.2329,96700.0
2005-08-01 09:30:00,64.35,64.35,31.34,62.77,107700.0,36.3981,36.3981,17.7268,35.5044,107700.0
2005-08-01 09:40:00,62.77,62.96,62.75,62.89,63200.0,35.5044,35.6119,35.4931,35.5723,63200.0
2005-08-01 09:50:00,62.89,62.9,62.55,62.62,74200.0,35.5723,35.5779,35.38,35.4196,74200.0
2005-08-01 10:00:00,62.63,62.7,62.49,62.49,64200.0,35.4252,35.4648,35.346,35.346,64200.0
2005-08-01 10:10:00,62.49,62.49,62.31,62.44,51400.0,35.346,35.346,35.2442,35.3178,51400.0
2005-08-01 10:20:00,62.42,62.5,62.4,62.42,43400.0,35.3064,35.3517,35.2951,35.3064,43400.0
2005-08-01 10:30:00,62.41,62.45,62.4,62.41,34100.0,35.3008,35.3234,35.2951,35.3008,34100.0
2005-08-01 10:40:00,62.41,62.46,62.41,62.44,33100.0,35.3008,35.3291,35.3008,35.3178,33100.0
2005-08-01 10:50:00,62.44,62.49,62.44,62.49,34400.0,35.3178,35.346,35.3178,35.346,34400.0
2005-08-01 11:00:00,62.49,62.5,62.46,62.48,54200.0,35.346,35.3517,35.3291,35.3404,54200.0
2005-08-01 11:10:00,62.48,62.49,62.44,62.47,43000.0,35.3404,35.346,35.3178,35.3347,43000.0
2005-08-01 11:20:00,62.47,62.49,62.47,62.48,28800.0,35.3347,35.346,35.3347,35.3404,28800.0
2005-08-01 11:30:00,62.48,62.5,62.48,62.5,33800.0,35.3404,35.3517,35.3404,35.3517,33800.0
2005-08-01 11:40:00,62.5,62.51,62.48,62.51,26800.0,35.3517,35.3573,35.3404,35.3573,26800.0
2005-08-01 11:50:00,62.52,62.54,62.49,62.54,28200.0,35.363,35.3743,35.346,35.3743,28200.0
2005-08-01 12:00:00,62.54,62.57,62.5,62.5,23800.0,35.3743,35.3913,35.3517,35.3517,23800.0
2005-08-01 12:10:00,62.51,62.53,62.49,62.52,15700.0,35.3573,35.3687,35.346,35.363,15700.0
2005-08-01 12:20:00,62.52,62.53,62.45,62.45,32700.0,35.363,35.3687,35.3234,35.3234,32700.0
2005-08-01 12:30:00,62.46,62.54,62.45,62.53,25800.0,35.3291,35.3743,35.3234,35.3687,25800.0
2005-08-01 12:40:00,62.52,62.67,62.52,62.67,46000.0,35.363,35.4478,35.363,35.4478,46000.0
2005-08-01 12:50:00,62.68,62.72,62.66,62.69,33000.0,35.4535,35.4761,35.4422,35.4592,33000.0
2005-08-01 13:00:00,62.69,62.71,62.63,62.63,32200.0,35.4592,35.4705,35.4252,35.4252,32200.0
2005-08-01 13:10:00,62.62,62.67,62.62,62.65,64300.0,35.4196,35.4478,35.4196,35.4365,64300.0
2005-08-01 13:20:00,62.66,62.71,62.63,62.63,130400.0,35.4422,35.4705,35.4252,35.4252,130400.0
2005-08-01 13:30:00,62.64,62.7,62.59,62.7,15100.0,35.4309,35.4648,35.4026,35.4648,15100.0
2005-08-01 13:40:00,62.7,62.7,62.64,62.65,52600.0,35.4648,35.4648,35.4309,35.4365,52600.0
2005-08-01 13:50:00,62.65,62.67,62.61,62.62,17400.0,35.4365,35.4478,35.4139,35.4196,17400.0
2005-08-01 14:00:00,62.63,62.7,62.62,62.66,18300.0,35.4252,35.4648,35.4196,35.4422,18300.0
2005-08-01 14:10:00,62.67,62.71,62.65,62.65,73700.0,35.4478,35.4705,35.4365,35.4365,73700.0
2005-08-01 14:20:00,62.65,62.67,62.62,62.62,25500.0,35.4365,35.4478,35.4196,35.4196,25500.0
2005-08-01 14:30:00,62.62,62.66,62.61,62.62,16500.0,35.4196,35.4422,35.4139,35.4196,16500.0
2005-08-01 14:40:00,62.63,62.64,62.58,62.6,17200.0,35.4252,35.4309,35.3969,35.4083,17200.0
2005-08-01 14:50:00,62.6,62.61,62.57,62.57,18300.0,35.4083,35.4139,35.3913,35.3913,18300.0
2005-08-01 15:00:00,62.56,62.58,62.55,62.56,18500.0,35.3856,35.3969,35.38,35.3856,18500.0
2005-08-01 15:10:00,62.56,62.62,62.56,62.62,22000.0,35.3856,35.4196,35.3856,35.4196,22000.0
2005-08-01 15:20:00,62.62,62.65,62.6,62.62,27900.0,35.4196,35.4365,35.4083,35.4196,27900.0
2005-08-01 15:30:00,62.62,62.69,62.61,62.69,52600.0,35.4196,35.4592,35.4139,35.4592,52600.0
2005-08-01 15:40:00,62.69,62.7,62.6,62.6,158200.0,35.4592,35.4648,35.4083,35.4083,158200.0
2005-08-01 15:50:00,62.63,62.63,62.46,62.47,44500.0,35.4252,35.4252,35.3291,35.3347,44500.0
2005-08-02 09:30:00,62.65,62.75,62.65,62.75,109100.0,35.4365,35.4931,35.4365,35.4931,109100.0
2005-08-02 09:40:00,62.75,62.75,62.62,62.67,20400.0,35.4931,35.4931,35.4196,35.4478,20400.0
2005-08-02 09:50:00,62.65,62.75,62.65,62.7,25000.0,35.4365,35.4931,35.4365,35.4648,25000.0
2005-08-02 10:00:00,62.72,62.79,62.68,62.77,82100.0,35.4761,35.5157,35.4535,35.5044,82100.0
2005-08-02 10:10:00,62.77,62.8,62.7,62.78,25900.0,35.5044,35.5214,35.4648,35.5101,25900.0
2005-08-02 10:20:00,62.78,62.8,62.75,62.78,16400.0,35.5101,35.5214,35.4931,35.5101,16400.0
2005-08-02 10:30:00,62.76,62.87,62.76,62.85,71300.0,35.4988,35.561,35.4988,35.5497,71300.0
2005-08-02 10:40:00,62.85,62.87,62.85,62.86,40500.0,35.5497,35.561,35.5497,35.5553,40500.0
2005-08-02 10:50:00,62.86,62.9,62.86,62.86,42600.0,35.5553,35.5779,35.5553,35.5553,42600.0
2005-08-02 11:00:00,62.86,62.95,62.85,62.88,56800.0,35.5553,35.6062,35.5497,35.5666,56800.0
2005-08-02 11:10:00,62.88,62.89,62.83,62.85,274900.0,35.5666,35.5723,35.5383,35.5497,274900.0
2005-08-02 11:20:00,62.85,62.85,62.8,62.84,73100.0,35.5497,35.5497,35.5214,35.544,73100.0
2005-08-02 11:30:00,62.84,62.85,62.75,62.75,33800.0,35.544,35.5497,35.4931,35.4931,33800.0
2005-08-02 11:40:00,62.75,62.8,62.75,62.76,52600.0,35.4931,35.5214,35.4931,35.4988,52600.0
2005-08-02 11:50:00,62.76,62.81,62.75,62.76,11000.0,35.4988,35.527,35.4931,35.4988,11000.0
2005-08-02 12:00:00,62.75,62.77,62.75,62.76,50700.0,35.4931,35.5044,35.4931,35.4988,50700.0
2005-08-02 12:10:00,62.76,62.82,62.75,62.81,14100.0,35.4988,35.5327,35.4931,35.527,14100.0
2005-08-02 12:20:00,62.81,62.85,62.8,62.8,89600.0,35.527,35.5497,35.5214,35.5214,89600.0
2005-08-02 12:30:00,62.8,62.83,62.8,62.81,13500.0,35.5214,35.5383,35.5214,35.527,13500.0
2005-08-02 12:40:00,62.8,62.82,62.76,62.8,29000.0,35.5214,35.5327,35.4988,35.5214,29000.0
2005-08-02 12:50:00,62.8,62.85,62.8,62.83,40200.0,35.5214,35.5497,35.5214,35.5383,40200.0
2005-08-02 13:00:00,62.83,62.91,62.83,62.91,48800.0,35.5383,35.5836,35.5383,35.5836,48800.0
2005-08-02 13:10:00,62.91,62.94,62.87,62.93,18700.0,35.5836,35.6006,35.561,35.5949,18700.0
2005-08-02 13:20:00,62.93,62.95,62.93,62.94,11900.0,35.5949,35.6062,35.5949,35.6006,11900.0
2005-08-02 13:30:00,62.95,62.95,62.9,62.9,25400.0,35.6062,35.6062,35.5779,35.5779,25400.0
2005-08-02 13:40:00,62.89,62.9,62.84,62.84,24700.0,35.5723,35.5779,35.544,35.544,24700.0
2005-08-02 13:50:00,62.85,62.87,62.8,62.86,21900.0,35.5497,35.561,35.5214,35.5553,21900.0
2005-08-02 14:00:00,62.86,62.9,62.83,62.9,82100.0,35.5553,35.5779,35.5383,35.5779,82100.0
2005-08-02 14:10:00,62.9,62.92,62.89,62.9,25200.0,35.5779,35.5893,35.5723,35.5779,25200.0
2005-08-02 14:20:00,62.91,62.93,62.87,62.87,47600.0,35.5836,35.5949,35.561,35.561,47600.0
2005-08-02 14:30:00,62.88,62.91,62.87,62.9,178300.0,35.5666,35.5836,35.561,35.5779,178300.0
2005-08-02 14:40:00,62.9,62.97,62.9,62.93,36300.0,35.5779,35.6175,35.5779,35.5949,36300.0
2005-08-02 14:50:00,62.93,62.97,62.9,62.95,61700.0,35.5949,35.6175,35.5779,35.6062,61700.0
2005-08-02 15:00:00,62.95,62.96,62.93,62.95,116900.0,35.6062,35.6119,35.5949,35.6062,116900.0
2005-08-02 15:10:00,62.95,63.0,62.88,63.0,39700.0,35.6062,35.6345,35.5666,35.6345,39700.0
2005-08-02 15:20:00,63.0,63.0,62.98,63.0,76400.0,35.6345,35.6345,35.6232,35.6345,76400.0
2005-08-02 15:30:00,63.0,63.08,63.0,63.06,102700.0,35.6345,35.6798,35.6345,35.6684,102700.0
2005-08-02 15:40:00,63.05,63.06,62.99,63.05,55400.0,35.6628,35.6684,35.6289,35.6628,55400.0
2005-08-02 15:50:00,63.05,63.07,62.95,62.99,108200.0,35.6628,35.6741,35.6062,35.6289,108200.0
2005-08-03 09:30:00,63.0,63.05,62.82,62.85,32700.0,35.6345,35.6628,35.5327,35.5497,32700.0
2005-08-03 09:40:00,62.87,63.04,62.86,62.89,34400.0,35.561,35.6571,35.5553,35.5723,34400.0
2005-08-03 09:50:00,62.89,62.89,62.82,62.82,24600.0,35.5723,35.5723,35.5327,35.5327,24600.0
2005-08-03 10:00:00,62.82,62.82,62.66,62.68,47600.0,35.5327,35.5327,35.4422,35.4535,47600.0
2005-08-03 10:10:00,62.69,62.69,62.6,62.65,31700.0,35.4592,35.4592,35.4083,35.4365,31700.0
2005-08-03 10:20:00,62.66,62.72,62.65,62.7,19300.0,35.4422,35.4761,35.4365,35.4648,19300.0
2005-08-03 10:30:00,62.7,62.8,62.69,62.78,30600.0,35.4648,35.5214,35.4592,35.5101,30600.0
2005-08-03 10:40:00,62.79,62.88,62.78,62.85,26800.0,35.5157,35.5666,35.5101,35.5497,26800.0
2005-08-03 10:50:00,62.85,62.89,62.81,62.88,20900.0,35.5497,35.5723,35.527,35.5666,20900.0
2005-08-03 11:00:00,62.87,62.88,62.85,62.85,18900.0,35.561,35.5666,35.5497,35.5497,18900.0
2005-08-03 11:10:00,62.85,62.89,62.84,62.89,20000.0,35.5497,35.5723,35.544,35.5723,20000.0
2005-08-03 11:20:00,62.9,62.93,62.85,62.88,20200.0,35.5779,35.5949,35.5497,35.5666,20200.0
2005-08-03 11:30:00,62.89,62.94,62.86,62.88,13700.0,35.5723,35.6006,35.5553,35.5666,13700.0
2005-08-03 11:40:00,62.88,62.88,62.84,62.86,12100.0,35.5666,35.5666,35.544,35.5553,12100.0
2005-08-03 11:50:00,62.86,62.9,62.84,62.9,17400.0,35.5553,35.5779,35.544,35.5779,17400.0
2005-08-03 12:00:00,62.91,62.94,62.9,62.91,11200.0,35.5836,35.6006,35.5779,35.5836,11200.0
2005-08-03 12:10:00,62.92,62.92,62.84,62.86,20300.0,35.5893,35.5893,35.544,35.5553,20300.0
2005-08-03 12:20:00,62.86,62.94,62.86,62.94,66600.0,35.5553,35.6006,35.5553,35.6006,66600.0
2005-08-03 12:30:00,62.95,62.96,62.85,62.85,13600.0,35.6062,35.6119,35.5497,35.5497,13600.0
2005-08-03 12:40:00,62.86,62.89,62.84,62.88,7300.0,35.5553,35.5723,35.544,35.5666,7300.0
2005-08-03 12:50:00,62.89,62.89,62.8,62.8,20000.0,35.5723,35.5723,35.5214,35.5214,20000.0
2005-08-03 13:00:00,62.82,62.92,62.8,62.9,9500.0,35.5327,35.5893,35.5214,35.5779,9500.0
2005-08-03 13:10:00,62.91,62.94,62.87,62.94,14500.0,35.5836,35.6006,35.561,35.6006,14500.0
2005-08-03 13:20:00,62.94,62.96,62.92,62.95,17500.0,35.6006,35.6119,35.5893,35.6062,17500.0
2005-08-03 13:30:00,62.95,62.96,62.9,62.95,16500.0,35.6062,35.6119,35.5779,35.6062,16500.0
2005-08-03 13:40:00,62.96,62.96,62.93,62.95,8500.0,35.6119,35.6119,35.5949,35.6062,8500.0
2005-08-03 13:50:00,62.95,62.95,62.88,62.88,17200.0,35.6062,35.6062,35.5666,35.5666,17200.0
2005-08-03 14:00:00,62.88,62.91,62.88,62.89,14900.0,35.5666,35.5836,35.5666,35.5723,14900.0
2005-08-03 14:10:00,62.9,62.93,62.88,62.91,24700.0,35.5779,35.5949,35.5666,35.5836,24700.0
2005-08-03 14:20:00,62.92,62.95,62.89,62.95,28600.0,35.5893,35.6062,35.5723,35.6062,28600.0
2005-08-03 14:30:00,62.95,62.97,62.9,62.91,51200.0,35.6062,35.6175,35.5779,35.5836,51200.0
2005-08-03 14:40:00,62.92,62.93,62.86,62.93,17200.0,35.5893,35.5949,35.5553,35.5949,17200.0
2005-08-03 14:50:00,62.93,62.95,62.9,62.93,67200.0,35.5949,35.6062,35.5779,35.5949,67200.0
2005-08-03 15:00:00,62.93,62.93,62.86,62.88,15600.0,35.5949,35.5949,35.5553,35.5666,15600.0
2005-08-03 15:10:00,62.88,62.95,62.88,62.92,19400.0,35.5666,35.6062,35.5666,35.5893,19400.0
2005-08-03 15:20:00,62.91,62.92,62.88,62.91,15100.0,35.5836,35.5893,35.5666,35.5836,15100.0
2005-08-03 15:30:00,62.9,62.93,62.86,62.86,25600.0,35.5779,35.5949,35.5553,35.5553,25600.0
2005-08-03 15:40:00,62.87,62.95,62.87,62.95,45900.0,35.561,35.6062,35.561,35.6062,45900.0
2005-08-03 15:50:00,62.95,62.95,62.92,62.95,74300.0,35.6062,35.6062,35.5893,35.6062,74300.0
2005-08-04 09:30:00,62.75,63.03,62.7,62.96,32700.0,35.4931,35.6515,35.4648,35.6119,32700.0
2005-08-04 09:40:00,62.96,63.1,62.95,62.96,44200.0,35.6119,35.6911,35.6062,35.6119,44200.0
2005-08-04 09:50:00,62.96,62.96,62.81,62.85,14900.0,35.6119,35.6119,35.527,35.5497,14900.0
2005-08-04 10:00:00,62.86,62.87,62.8,62.85,107500.0,35.5553,35.561,35.5214,35.5497,107500.0
2005-08-04 10:10:00,62.85,62.99,62.84,62.95,93000.0,35.5497,35.6289,35.544,35.6062,93000.0
2005-08-04 10:20:00,62.96,63.0,62.93,62.94,18400.0,35.6119,35.6345,35.5949,35.6006,18400.0
2005-08-04 10:30:00,62.94,63.0,62.94,62.99,88700.0,35.6006,35.6345,35.6006,35.6289,88700.0
2005-08-04 10:40:00,62.99,62.99,62.94,62.94,47600.0,35.6289,35.6289,35.6006,35.6006,47600.0
2005-08-04 10:50:00,62.94,62.97,62.93,62.94,11900.0,35.6006,35.6175,35.5949,35.6006,11900.0
2005-08-04 11:00:00,62.94,62.96,62.9,62.91,16900.0,35.6006,35.6119,35.5779,35.5836,16900.0
2005-08-04 11:10:00,62.92,62.95,62.9,62.95,31500.0,35.5893,35.6062,35.5779,35.6062,31500.0
2005-08-04 11:20:00,62.94,62.94,62.91,62.92,42500.0,35.6006,35.6006,35.5836,35.5893,42500.0
2005-08-04 11:30:00,62.92,62.93,62.9,62.91,23700.0,35.5893,35.5949,35.5779,35.5836,23700.0
2005-08-04 11:40:00,62.91,62.92,62.9,62.9,24700.0,35.5836,35.5893,35.5779,35.5779,24700.0
2005-08-04 11:50:00,62.91,62.95,62.9,62.9,60300.0,35.5836,35.6062,35.5779,35.5779,60300.0
2005-08-04 12:00:00,62.9,62.92,62.88,62.89,39400.0,35.5779,35.5893,35.5666,35.5723,39400.0
2005-08-04 12:10:00,62.89,62.92,62.86,62.91,16400.0,35.5723,35.5893,35.5553,35.5836,16400.0
2005-08-04 12:20:00,62.91,62.94,62.91,62.92,14400.0,35.5836,35.6006,35.5836,35.5893,14400.0
2005-08-04 12:30:00,62.93,62.96,62.91,62.95,16400.0,35.5949,35.6119,35.5836,35.6062,16400.0
2005-08-04 12:40:00,62.95,62.95,62.9,62.9,18900.0,35.6062,35.6062,35.5779,35.5779,18900.0
2005-08-04 12:50:00,62.9,62.97,62.88,62.94,14400.0,35.5779,35.6175,35.5666,35.6006,14400.0
2005-08-04 13:00:00,62.94,63.0,62.94,63.0,21400.0,35.6006,35.6345,35.6006,35.6345,21400.0
2005-08-04 13:10:00,63.0,63.0,62.97,62.98,13000.0,35.6345,35.6345,35.6175,35.6232,13000.0
2005-08-04 13:20:00,62.97,62.98,62.9,62.96,15100.0,35.6175,35.6232,35.5779,35.6119,15100.0
2005-08-04 13:30:00,62.95,62.95,62.9,62.92,24700.0,35.6062,35.6062,35.5779,35.5893,24700.0
2005-08-04 13:40:00,62.93,62.96,62.9,62.96,4700.0,35.5949,35.6119,35.5779,35.6119,4700.0
2005-08-04 13:50:00,62.95,63.0,62.95,62.98,13000.0,35.6062,35.6345,35.6062,35.6232,13000.0
2005-08-04 14:00:00,62.99,63.04,62.99,63.0,31500.0,35.6289,35.6571,35.6289,35.6345,31500.0
2005-08-04 14:10:00,63.0,63.02,62.95,62.95,15500.0,35.6345,35.6458,35.6062,35.6062,15500.0
2005-08-04 14:20:00,62.95,63.01,62.93,63.0,11300.0,35.6062,35.6402,35.5949,35.6345,11300.0
2005-08-04 14:30:00,62.99,63.08,62.98,63.05,38100.0,35.6289,35.6798,35.6232,35.6628,38100.0
2005-08-04 14:40:00,63.06,63.06,62.97,62.97,50800.0,35.6684,35.6684,35.6175,35.6175,50800.0
2005-08-04 14:50:00,62.97,63.01,62.95,62.98,12400.0,35.6175,35.6402,35.6062,35.6232,12400.0
2005-08-04 15:00:00,62.97,63.08,62.97,63.03,42600.0,35.6175,35.6798,35.6175,35.6515,42600.0
2005-08-04 15:10:00,63.05,63.09,63.01,63.03,59100.0,35.6628,35.6854,35.6402,35.6515,59100.0
2005-08-04 15:20:00,63.03,63.03,62.98,63.0,49300.0,35.6515,35.6515,35.6232,35.6345,49300.0
2005-08-04 15:30:00,63.0,63.0,62.94,62.96,33900.0,35.6345,35.6345,35.6006,35.6119,33900.0
2005-08-04 15:40:00,62.96,62.97,62.91,62.94,41100.0,35.6119,35.6175,35.5836,35.6006,41100.0
2005-08-04 15:50:00,62.94,62.94,62.83,62.83,62100.0,35.6006,35.6006,35.5383,35.5383,62100.0
2005-08-05 09:30:00,62.7,62.8,62.68,62.8,50400.0,35.4648,35.5214,35.4535,35.5214,50400.0
2005-08-05 09:40:00,62.8,62.92,62.8,62.91,37100.0,35.5214,35.5893,35.5214,35.5836,37100.0
2005-08-05 09:50:00,62.91,63.13,62.91,63.01,98000.0,35.5836,35.708,35.5836,35.6402,98000.0
2005-08-05 10:00:00,62.99,63.07,62.91,63.0,21200.0,35.6289,35.6741,35.5836,35.6345,21200.0
2005-08-05 10:10:00,62.99,63.08,62.99,63.02,40900.0,35.6289,35.6798,35.6289,35.6458,40900.0
2005-08-05 10:20:00,63.03,63.06,62.95,63.05,39600.0,35.6515,35.6684,35.6062,35.6628,39600.0
2005-08-05 10:30:00,63.04,63.06,62.98,63.04,51500.0,35.6571,35.6684,35.6232,35.6571,51500.0
2005-08-05 10:40:00,63.04,63.14,63.04,63.08,46300.0,35.6571,35.7137,35.6571,35.6798,46300.0
2005-08-05 10:50:00,63.08,63.1,63.03,63.04,79500.0,35.6798,35.6911,35.6515,35.6571,79500.0
2005-08-05 11:00:00,63.03,63.08,63.03,63.07,16500.0,35.6515,35.6798,35.6515,35.6741,16500.0
2005-08-05 11:10:00,63.06,63.06,62.97,62.99,26800.0,35.6684,35.6684,35.6175,35.6289,26800.0
2005-08-05 11:20:00,62.99,63.0,62.9,62.91,29500.0,35.6289,35.6345,35.5779,35.5836,29500.0
2005-08-05 11:30:00,62.9,62.9,62.85,62.85,61900.0,35.5779,35.5779,35.5497,35.5497,61900.0
2005-08-05 11:40:00,62.85,62.87,62.85,62.86,26500.0,35.5497,35.561,35.5497,35.5553,26500.0
2005-08-05 11:50:00,62.85,62.86,62.85,62.85,15300.0,35.5497,35.5553,35.5497,35.5497,15300.0
2005-08-05 12:00:00,62.85,62.87,62.85,62.87,74200.0,35.5497,35.561,35.5497,35.561,74200.0
2005-08-05 12:10:00,62.86,62.86,62.81,62.86,65100.0,35.5553,35.5553,35.527,35.5553,65100.0
2005-08-05 12:20:00,62.86,62.86,62.83,62.85,16500.0,35.5553,35.5553,35.5383,35.5497,16500.0
2005-08-05 12:30:00,62.86,62.86,62.81,62.86,36500.0,35.5553,35.5553,35.527,35.5553,36500.0
2005-08-05 12:40:00,62.86,62.87,62.8,62.82,69800.0,35.5553,35.561,35.5214,35.5327,69800.0
2005-08-05 12:50:00,62.82,62.84,62.81,62.83,5500.0,35.5327,35.544,35.527,35.5383,5500.0
2005-08-05 13:00:00,62.83,62.85,62.83,62.84,16200.0,35.5383,35.5497,35.5383,35.544,16200.0
2005-08-05 13:10:00,62.84,62.88,62.84,62.86,26900.0,35.544,35.5666,35.544,35.5553,26900.0
2005-08-05 13:20:00,62.87,62.87,62.83,62.85,12200.0,35.561,35.561,35.5383,35.5497,12200.0
2005-08-05 13:30:00,62.85,62.85,62.78,62.81,41000.0,35.5497,35.5497,35.5101,35.527,41000.0
2005-08-05 13:40:00,62.81,62.82,62.72,62.73,11700.0,35.527,35.5327,35.4761,35.4818,11700.0
2005-08-05 13:50:00,62.73,62.79,62.73,62.79,29500.0,35.4818,35.5157,35.4818,35.5157,29500.0
2005-08-05 14:00:00,62.8,62.8,62.73,62.77,12700.0,35.5214,35.5214,35.4818,35.5044,12700.0
2005-08-05 14:10:00,62.76,62.8,62.71,62.77,52900.0,35.4988,35.5214,35.4705,35.5044,52900.0
2005-08-05 14:20:00,62.76,62.8,62.67,62.8,8900.0,35.4988,35.5214,35.4478,35.5214,8900.0
2005-08-05 14:30:00,62.8,62.86,62.8,62.86,9000.0,35.5214,35.5553,35.5214,35.5553,9000.0
2005-08-05 14:40:00,62.85,62.9,62.78,62.85,12900.0,35.5497,35.5779,35.5101,35.5497,12900.0
2005-08-05 14:50:00,62.86,62.86,62.81,62.81,10200.0,35.5553,35.5553,35.527,35.527,10200.0
2005-08-05 15:00:00,62.81,62.87,62.79,62.85,10700.0,35.527,35.561,35.5157,35.5497,10700.0
2005-08-05 15:10:00,62.85,62.86,62.75,62.81,11900.0,35.5497,35.5553,35.4931,35.527,11900.0
2005-08-05 15:20:00,62.81,62.91,62.81,62.91,21700.0,35.527,35.5836,35.527,35.5836,21700.0
2005-08-05 15:30:00,62.91,62.93,62.85,62.85,23400.0,35.5836,35.5949,35.5497,35.5497,23400.0
2005-08-05 15:40:00,62.85,62.89,62.81,62.84,63900.0,35.5497,35.5723,35.527,35.544,63900.0
2005-08-05 15:50:00,62.84,62.84,62.76,62.8,37400.0,35.544,35.544,35.4988,35.5214,37400.0
2005-08-08 09:30:00,62.83,63.31,62.83,63.2,55100.0,35.5383,35.8099,35.5383,35.7476,55100.0
2005-08-08 09:40:00,63.2,63.2,63.02,63.13,40600.0,35.7476,35.7476,35.6458,35.708,40600.0
2005-08-08 09:50:00,63.13,63.2,63.13,63.17,42700.0,35.708,35.7476,35.708,35.7307,42700.0
2005-08-08 10:00:00,63.15,63.2,63.01,63.01,76400.0,35.7194,35.7476,35.6402,35.6402,76400.0
2005-08-08 10:10:00,63.02,63.1,62.97,62.97,25400.0,35.6458,35.6911,35.6175,35.6175,25400.0
2005-08-08 10:20:00,62.99,63.06,62.98,63.0,22700.0,35.6289,35.6684,35.6232,35.6345,22700.0
2005-08-08 10:30:00,63.0,63.0,62.9,62.96,25800.0,35.6345,35.6345,35.5779,35.6119,25800.0
2005-08-08 10:40:00,62.96,63.02,62.9,62.94,40800.0,35.6119,35.6458,35.5779,35.6006,40800.0
2005-08-08 10:50:00,62.95,63.06,62.93,63.05,18800.0,35.6062,35.6684,35.5949,35.6628,18800.0
2005-08-08 11:00:00,63.08,63.19,63.07,63.17,27200.0,35.6798,35.742,35.6741,35.7307,27200.0
2005-08-08 11:10:00,63.18,63.2,63.13,63.17,31200.0,35.7363,35.7476,35.708,35.7307,31200.0
2005-08-08 11:20:00,63.18,63.24,63.18,63.21,36800.0,35.7363,35.7703,35.7363,35.7533,36800.0
2005-08-08 11:30:00,63.25,63.32,63.22,63.32,51300.0,35.7759,35.8155,35.7589,35.8155,51300.0
2005-08-08 11:40:00,63.31,63.31,63.25,63.31,40700.0,35.8099,35.8099,35.7759,35.8099,40700.0
2005-08-08 11:50:00,63.31,63.31,63.19,63.25,25800.0,35.8099,35.8099,35.742,35.7759,25800.0
2005-08-08 12:00:00,63.22,63.28,63.2,63.25,35200.0,35.7589,35.7929,35.7476,35.7759,35200.0
2005-08-08 12:10:00,63.24,63.39,63.21,63.36,74500.0,35.7703,35.8551,35.7533,35.8381,74500.0
2005-08-08 12:20:00,63.35,63.37,63.3,63.33,47800.0,35.8325,35.8438,35.8042,35.8212,47800.0
2005-08-08 12:30:00,63.33,63.35,63.25,63.32,76400.0,35.8212,35.8325,35.7759,35.8155,76400.0
2005-08-08 12:40:00,63.3,63.44,63.3,63.42,38600.0,35.8042,35.8834,35.8042,35.8721,38600.0
2005-08-08 12:50:00,63.42,63.47,63.38,63.47,58900.0,35.8721,35.9004,35.8494,35.9004,58900.0
2005-08-08 13:00:00,63.48,63.53,63.43,63.43,78700.0,35.906,35.9343,35.8777,35.8777,78700.0
2005-08-08 13:10:00,63.43,63.46,63.39,63.45,30400.0,35.8777,35.8947,35.8551,35.889,30400.0
2005-08-08 13:20:00,63.46,63.49,63.3,63.3,63300.0,35.8947,35.9117,35.8042,35.8042,63300.0
2005-08-08 13:30:00,63.29,63.29,63.09,63.16,50700.0,35.7985,35.7985,35.6854,35.725,50700.0
2005-08-08 13:40:00,63.16,63.38,63.16,63.3,52000.0,35.725,35.8494,35.725,35.8042,52000.0
2005-08-08 13:50:00,63.29,63.31,63.2,63.26,19900.0,35.7985,35.8099,35.7476,35.7816,19900.0
2005-08-08 14:00:00,63.27,63.27,63.24,63.25,21200.0,35.7872,35.7872,35.7703,35.7759,21200.0
2005-08-08 14:10:00,63.25,63.27,63.13,63.21,19700.0,35.7759,35.7872,35.708,35.7533,19700.0
2005-08-08 14:20:00,63.21,63.29,63.21,63.29,19200.0,35.7533,35.7985,35.7533,35.7985,19200.0
2005-08-08 14:30:00,63.29,63.32,63.24,63.26,25500.0,35.7985,35.8155,35.7703,35.7816,25500.0
2005-08-08 14:40:00,63.25,63.25,63.16,63.19,23200.0,35.7759,35.7759,35.725,35.742,23200.0
2005-08-08 14:50:00,63.18,63.27,63.18,63.23,38200.0,35.7363,35.7872,35.7363,35.7646,38200.0
2005-08-08 15:00:00,63.22,63.23,63.13,63.18,25100.0,35.7589,35.7646,35.708,35.7363,25100.0
2005-08-08 15:10:00,63.18,63.23,63.08,63.08,32100.0,35.7363,35.7646,35.6798,35.6798,32100.0
2005-08-08 15:20:00,63.08,63.1,63.01,63.1,31500.0,35.6798,35.6911,35.6402,35.6911,31500.0
2005-08-08 15:30:00,63.1,63.21,63.1,63.21,33300.0,35.6911,35.7533,35.6911,35.7533,33300.0
2005-08-08 15:40:00,63.21,63.25,63.12,63.19,40300.0,35.7533,35.7759,35.7024,35.742,40300.0
2005-08-08 15:50:00,63.19,63.23,63.16,63.16,68000.0,35.742,35.7646,35.725,35.725,68000.0
2005-08-09 09:30:00,63.28,63.55,63.28,63.5,78900.0,35.7929,35.9456,35.7929,35.9173,78900.0
2005-08-09 09:40:00,63.51,63.52,63.38,63.42,71100.0,35.923,35.9286,35.8494,35.8721,71100.0
2005-08-09 09:50:00,63.42,63.42,63.21,63.27,44900.0,35.8721,35.8721,35.7533,35.7872,44900.0
2005-08-09 10:00:00,63.28,63.31,63.2,63.2,45700.0,35.7929,35.8099,35.7476,35.7476,45700.0
2005-08-09 10:10:00,63.22,63.22,63.01,63.04,45500.0,35.7589,35.7589,35.6402,35.6571,45500.0
2005-08-09 10:20:00,63.04,63.05,63.02,63.02,14400.0,35.6571,35.6628,35.6458,35.6458,14400.0
2005-08-09 10:30:00,63.01,63.04,62.98,62.99,24300.0,35.6402,35.6571,35.6232,35.6289,24300.0
2005-08-09 10:40:00,62.98,63.06,62.94,63.05,34200.0,35.6232,35.6684,35.6006,35.6628,34200.0
2005-08-09 10:50:00,63.05,63.06,62.95,63.01,39700.0,35.6628,35.6684,35.6062,35.6402,39700.0
2005-08-09 11:00:00,63.01,63.05,62.9,62.92,30400.0,35.6402,35.6628,35.5779,35.5893,30400.0
2005-08-09 11:10:00,62.91,62.93,62.87,62.87,34000.0,35.5836,35.5949,35.561,35.561,34000.0
2005-08-09 11:20:00,62.87,62.94,62.87,62.94,30300.0,35.561,35.6006,35.561,35.6006,30300.0
2005-08-09 11:30:00,62.94,62.95,62.91,62.94,25300.0,35.6006,35.6062,35.5836,35.6006,25300.0
2005-08-09 11:40:00,62.96,62.96,62.87,62.89,19300.0,35.6119,35.6119,35.561,35.5723,19300.0
2005-08-09 11:50:00,62.9,62.95,62.88,62.95,16300.0,35.5779,35.6062,35.5666,35.6062,16300.0
2005-08-09 12:00:00,62.95,62.96,62.92,62.93,14400.0,35.6062,35.6119,35.5893,35.5949,14400.0
2005-08-09 12:10:00,62.93,62.94,62.9,62.92,8400.0,35.5949,35.6006,35.5779,35.5893,8400.0
2005-08-09 12:20:00,62.92,63.0,62.9,62.94,19600.0,35.5893,35.6345,35.5779,35.6006,19600.0
2005-08-09 12:30:00,62.93,62.99,62.93,62.97,25800.0,35.5949,35.6289,35.5949,35.6175,25800.0
2005-08-09 12:40:00,62.97,63.0,62.95,62.99,8400.0,35.6175,35.6345,35.6062,35.6289,8400.0
2005-08-09 12:50:00,63.0,63.03,63.0,63.02,11200.0,35.6345,35.6515,35.6345,35.6458,11200.0
2005-08-09 13:00:00,63.02,63.02,62.93,62.93,28700.0,35.6458,35.6458,35.5949,35.5949,28700.0
2005-08-09 13:10:00,62.93,62.93,62.88,62.88,19500.0,35.5949,35.5949,35.5666,35.5666,19500.0
2005-08-09 13:20:00,62.87,62.89,62.86,62.86,22300.0,35.561,35.5723,35.5553,35.5553,22300.0
2005-08-09 13:30:00,62.87,62.9,62.85,62.89,12800.0,35.561,35.5779,35.5497,35.5723,12800.0
2005-08-09 13:40:00,62.9,62.93,62.87,62.87,31400.0,35.5779,35.5949,35.561,35.561,31400.0
2005-08-09 13:50:00,62.86,62.91,62.85,62.91,39900.0,35.5553,35.5836,35.5497,35.5836,39900.0
2005-08-09 14:00:00,62.92,62.92,62.85,62.86,57600.0,35.5893,35.5893,35.5497,35.5553,57600.0
2005-08-09 14:10:00,62.85,62.88,62.81,62.86,76000.0,35.5497,35.5666,35.527,35.5553,76000.0
2005-08-09 14:20:00,62.88,62.88,62.82,62.85,38000.0,35.5666,35.5666,35.5327,35.5497,38000.0
2005-08-09 14:30:00,62.86,62.88,62.83,62.86,49400.0,35.5553,35.5666,35.5383,35.5553,49400.0
2005-08-09 14:40:00,62.86,62.86,62.75,62.75,80100.0,35.5553,35.5553,35.4931,35.4931,80100.0
2005-08-09 14:50:00,62.76,62.84,62.75,62.79,42500.0,35.4988,35.544,35.4931,35.5157,42500.0
2005-08-09 15:00:00,62.8,62.8,62.75,62.78,80600.0,35.5214,35.5214,35.4931,35.5101,80600.0
2005-08-09 15:10:00,62.76,62.78,62.57,62.59,133700.0,35.4988,35.5101,35.3913,35.4026,133700.0
2005-08-09 15:20:00,62.57,62.7,62.57,62.62,89000.0,35.3913,35.4648,35.3913,35.4196,89000.0
2005-08-09 15:30:00,62.62,62.65,62.59,62.64,35000.0,35.4196,35.4365,35.4026,35.4309,35000.0
2005-08-09 15:40:00,62.64,62.69,62.6,62.69,87000.0,35.4309,35.4592,35.4083,35.4592,87000.0
2005-08-09 15:50:00,62.69,62.76,62.66,62.74,84300.0,35.4592,35.4988,35.4422,35.4874,84300.0
2005-08-10 09:30:00,62.79,62.95,62.77,62.86,74700.0,35.5157,35.6062,35.5044,35.5553,74700.0
2005-08-10 09:40:00,62.91,62.99,62.87,62.87,51200.0,35.5836,35.6289,35.561,35.561,51200.0
2005-08-10 09:50:00,62.86,63.05,62.84,63.02,34700.0,35.5553,35.6628,35.544,35.6458,34700.0
2005-08-10 10:00:00,63.01,63.05,62.95,63.0,27200.0,35.6402,35.6628,35.6062,35.6345,27200.0
2005-08-10 10:10:00,63.0,63.07,62.95,62.95,65900.0,35.6345,35.6741,35.6062,35.6062,65900.0
2005-08-10 10:20:00,62.92,62.98,62.91,62.96,38200.0,35.5893,35.6232,35.5836,35.6119,38200.0
2005-08-10 10:30:00,62.97,63.07,62.91,63.0,80600.0,35.6175,35.6741,35.5836,35.6345,80600.0
2005-08-10 10:40:00,62.99,63.09,62.95,63.08,24500.0,35.6289,35.6854,35.6062,35.6798,24500.0
2005-08-10 10:50:00,63.09,63.12,63.09,63.11,14600.0,35.6854,35.7024,35.6854,35.6967,14600.0
2005-08-10 11:00:00,63.11,63.11,63.06,63.07,9900.0,35.6967,35.6967,35.6684,35.6741,9900.0
2005-08-10 11:10:00,63.06,63.07,63.02,63.03,18000.0,35.6684,35.6741,35.6458,35.6515,18000.0
2005-08-10 11:20:00,63.03,63.04,62.99,63.0,17800.0,35.6515,35.6571,35.6289,35.6345,17800.0
2005-08-10 11:30:00,63.0,63.02,62.99,63.01,19700.0,35.6345,35.6458,35.6289,35.6402,19700.0
2005-08-10 11:40:00,63.01,63.02,62.98,62.98,54700.0,35.6402,35.6458,35.6232,35.6232,54700.0
2005-08-10 11:50:00,62.98,63.01,62.96,62.96,16500.0,35.6232,35.6402,35.6119,35.6119,16500.0
2005-08-10 12:00:00,62.97,62.99,62.92,62.92,14000.0,35.6175,35.6289,35.5893,35.5893,14000.0
2005-08-10 12:10:00,62.92,62.92,62.89,62.89,32300.0,35.5893,35.5893,35.5723,35.5723,32300.0
2005-08-10 12:20:00,62.89,62.89,62.81,62.82,33200.0,35.5723,35.5723,35.527,35.5327,33200.0
2005-08-10 12:30:00,62.81,62.83,62.61,62.67,54700.0,35.527,35.5383,35.4139,35.4478,54700.0
2005-08-10 12:40:00,62.67,62.67,62.56,62.63,111800.0,35.4478,35.4478,35.3856,35.4252,111800.0
2005-08-10 12:50:00,62.63,62.8,62.63,62.75,20500.0,35.4252,35.5214,35.4252,35.4931,20500.0
2005-08-10 13:00:00,62.75,62.81,62.73,62.74,18400.0,35.4931,35.527,35.4818,35.4874,18400.0
2005-08-10 13:10:00,62.75,62.76,62.71,62.76,15600.0,35.4931,35.4988,35.4705,35.4988,15600.0
2005-08-10 13:20:00,62.77,62.84,62.71,62.8,12000.0,35.5044,35.544,35.4705,35.5214,12000.0
2005-08-10 13:30:00,62.8,62.88,62.78,62.84,81900.0,35.5214,35.5666,35.5101,35.544,81900.0
2005-08-10 13:40:00,62.83,62.84,62.73,62.77,16100.0,35.5383,35.544,35.4818,35.5044,16100.0
2005-08-10 13:50:00,62.77,62.79,62.67,62.67,21000.0,35.5044,35.5157,35.4478,35.4478,21000.0
2005-08-10 14:00:00,62.67,62.72,62.66,62.66,12000.0,35.4478,35.4761,35.4422,35.4422,12000.0
2005-08-10 14:10:00,62.67,62.68,62.58,62.59,38600.0,35.4478,35.4535,35.3969,35.4026,38600.0
2005-08-10 14:20:00,62.58,62.6,62.47,62.48,51600.0,35.3969,35.4083,35.3347,35.3404,51600.0
2005-08-10 14:30:00,62.47,62.49,62.42,62.47,28300.0,35.3347,35.346,35.3064,35.3347,28300.0
2005-08-10 14:40:00,62.47,62.52,62.45,62.51,18400.0,35.3347,35.363,35.3234,35.3573,18400.0
2005-08-10 14:50:00,62.52,62.54,62.5,62.53,22400.0,35.363,35.3743,35.3517,35.3687,22400.0
2005-08-10 15:00:00,62.53,62.54,62.45,62.45,90500.0,35.3687,35.3743,35.3234,35.3234,90500.0
2005-08-10 15:10:00,62.46,62.46,62.36,62.4,64900.0,35.3291,35.3291,35.2725,35.2951,64900.0
2005-08-10 15:20:00,62.38,62.46,62.37,62.42,42300.0,35.2838,35.3291,35.2782,35.3064,42300.0
2005-08-10 15:30:00,62.42,62.58,62.41,62.56,37600.0,35.3064,35.3969,35.3008,35.3856,37600.0
2005-08-10 15:40:00,62.57,62.6,62.55,62.6,31400.0,35.3913,35.4083,35.38,35.4083,31400.0
2005-08-10 15:50:00,62.6,62.74,62.58,62.65,136100.0,35.4083,35.4874,35.3969,35.4365,136100.0
2005-08-11 09:30:00,62.6,62.7,62.47,62.54,61600.0,35.4083,35.4648,35.3347,35.3743,61600.0
2005-08-11 09:40:00,62.51,62.7,62.47,62.7,39400.0,35.3573,35.4648,35.3347,35.4648,39400.0
2005-08-11 09:50:00,62.7,62.84,62.62,62.84,95100.0,35.4648,35.544,35.4196,35.544,95100.0
2005-08-11 10:00:00,62.8,62.88,62.68,62.7,54800.0,35.5214,35.5666,35.4535,35.4648,54800.0
2005-08-11 10:10:00,62.7,62.82,62.7,62.8,17800.0,35.4648,35.5327,35.4648,35.5214,17800.0
2005-08-11 10:20:00,62.79,62.9,62.78,62.88,25600.0,35.5157,35.5779,35.5101,35.5666,25600.0
2005-08-11 10:30:00,62.87,62.94,62.85,62.93,22200.0,35.561,35.6006,35.5497,35.5949,22200.0
2005-08-11 10:40:00,62.92,62.94,62.87,62.87,17500.0,35.5893,35.6006,35.561,35.561,17500.0
2005-08-11 10:50:00,62.88,62.91,62.87,62.91,9400.0,35.5666,35.5836,35.561,35.5836,9400.0
2005-08-11 11:00:00,62.92,62.99,62.92,62.95,28700.0,35.5893,35.6289,35.5893,35.6062,28700.0
2005-08-11 11:10:00,62.95,62.95,62.86,62.89,59100.0,35.6062,35.6062,35.5553,35.5723,59100.0
2005-08-11 11:20:00,62.88,63.06,62.88,63.05,24100.0,35.5666,35.6684,35.5666,35.6628,24100.0
2005-08-11 11:30:00,63.05,63.09,62.93,62.95,24300.0,35.6628,35.6854,35.5949,35.6062,24300.0
2005-08-11 11:40:00,62.95,63.02,62.93,63.02,35700.0,35.6062,35.6458,35.5949,35.6458,35700.0
2005-08-11 11:50:00,63.0,63.02,62.99,63.0,17400.0,35.6345,35.6458,35.6289,35.6345,17400.0
2005-08-11 12:00:00,62.95,62.96,62.87,62.88,13700.0,35.6062,35.6119,35.561,35.5666,13700.0
2005-08-11 12:10:00,62.87,62.87,62.66,62.68,25400.0,35.561,35.561,35.4422,35.4535,25400.0
2005-08-11 12:20:00,62.67,62.82,62.67,62.82,52800.0,35.4478,35.5327,35.4478,35.5327,52800.0
2005-08-11 12:30:00,62.83,62.85,62.8,62.81,93800.0,35.5383,35.5497,35.5214,35.527,93800.0
2005-08-11 12:40:00,62.82,62.88,62.82,62.87,10600.0,35.5327,35.5666,35.5327,35.561,10600.0
2005-08-11 12:50:00,62.86,62.88,62.8,62.8,29100.0,35.5553,35.5666,35.5214,35.5214,29100.0
2005-08-11 13:00:00,62.77,62.83,62.65,62.7,60500.0,35.5044,35.5383,35.4365,35.4648,60500.0
2005-08-11 13:10:00,62.7,62.7,62.6,62.7,44100.0,35.4648,35.4648,35.4083,35.4648,44100.0
2005-08-11 13:20:00,62.7,62.81,62.7,62.8,76400.0,35.4648,35.527,35.4648,35.5214,76400.0
2005-08-11 13:30:00,62.81,62.81,62.75,62.78,12300.0,35.527,35.527,35.4931,35.5101,12300.0
2005-08-11 13:40:00,62.79,62.87,62.77,62.85,15100.0,35.5157,35.561,35.5044,35.5497,15100.0
2005-08-11 13:50:00,62.85,62.99,62.84,62.97,15600.0,35.5497,35.6289,35.544,35.6175,15600.0
2005-08-11 14:00:00,62.96,62.96,62.89,62.93,8000.0,35.6119,35.6119,35.5723,35.5949,8000.0
2005-08-11 14:10:00,62.93,62.94,62.75,62.81,21000.0,35.5949,35.6006,35.4931,35.527,21000.0
2005-08-11 14:20:00,62.84,62.9,62.82,62.9,11000.0,35.544,35.5779,35.5327,35.5779,11000.0
2005-08-11 14:30:00,62.9,63.03,62.87,62.98,16400.0,35.5779,35.6515,35.561,35.6232,16400.0
2005-08-11 14:40:00,62.98,62.99,62.92,62.98,17100.0,35.6232,35.6289,35.5893,35.6232,17100.0
2005-08-11 14:50:00,62.99,62.99,62.92,62.93,14900.0,35.6289,35.6289,35.5893,35.5949,14900.0
2005-08-11 15:00:00,62.93,62.94,62.88,62.9,19300.0,35.5949,35.6006,35.5666,35.5779,19300.0
2005-08-11 15:10:00,62.9,63.15,62.89,63.14,53600.0,35.5779,35.7194,35.5723,35.7137,53600.0
2005-08-11 15:20:00,63.13,63.13,63.04,63.06,55000.0,35.708,35.708,35.6571,35.6684,55000.0
2005-08-11 15:30:00,63.06,63.1,63.02,63.08,45100.0,35.6684,35.6911,35.6458,35.6798,45100.0
2005-08-11 15:40:00,63.07,63.1,63.04,63.05,48100.0,35.6741,35.6911,35.6571,35.6628,48100.0
2005-08-11 15:50:00,63.05,63.09,63.0,63.09,65000.0,35.6628,35.6854,35.6345,35.6854,65000.0
2005-08-12 09:30:00,62.95,63.15,62.85,62.89,23900.0,35.6062,35.7194,35.5497,35.5723,23900.0
2005-08-12 09:40:00,62.89,62.9,62.76,62.77,33400.0,35.5723,35.5779,35.4988,35.5044,33400.0
2005-08-12 09:50:00,62.77,62.8,62.7,62.79,84600.0,35.5044,35.5214,35.4648,35.5157,84600.0
2005-08-12 10:00:00,62.78,62.83,62.75,62.79,74600.0,35.5101,35.5383,35.4931,35.5157,74600.0
2005-08-12 10:10:00,62.78,62.8,62.7,62.74,43200.0,35.5101,35.5214,35.4648,35.4874,43200.0
2005-08-12 10:20:00,62.74,62.76,62.71,62.72,44800.0,35.4874,35.4988,35.4705,35.4761,44800.0
2005-08-12 10:30:00,62.71,62.71,62.56,62.6,52400.0,35.4705,35.4705,35.3856,35.4083,52400.0
2005-08-12 10:40:00,62.6,62.61,62.56,62.57,48400.0,35.4083,35.4139,35.3856,35.3913,48400.0
2005-08-12 10:50:00,62.56,62.56,62.49,62.5,34000.0,35.3856,35.3856,35.346,35.3517,34000.0
2005-08-12 11:00:00,62.49,62.57,62.49,62.52,44100.0,35.346,35.3913,35.346,35.363,44100.0
2005-08-12 11:10:00,62.52,62.53,62.48,62.49,31900.0,35.363,35.3687,35.3404,35.346,31900.0
2005-08-12 11:20:00,62.49,62.54,62.49,62.51,24200.0,35.346,35.3743,35.346,35.3573,24200.0
2005-08-12 11:30:00,62.49,62.64,62.48,62.62,57800.0,35.346,35.4309,35.3404,35.4196,57800.0
2005-08-12 11:40:00,62.62,62.64,62.46,62.46,59000.0,35.4196,35.4309,35.3291,35.3291,59000.0
2005-08-12 11:50:00,62.46,62.46,62.28,62.33,44100.0,35.3291,35.3291,35.2273,35.2555,44100.0
2005-08-12 12:00:00,62.3,62.32,62.25,62.31,22000.0,35.2386,35.2499,35.2103,35.2442,22000.0
2005-08-12 12:10:00,62.31,62.34,62.31,62.33,10400.0,35.2442,35.2612,35.2442,35.2555,10400.0
2005-08-12 12:20:00,62.33,62.33,62.24,62.25,14800.0,35.2555,35.2555,35.2046,35.2103,14800.0
2005-08-12 12:30:00,62.25,62.31,62.25,62.28,32100.0,35.2103,35.2442,35.2103,35.2273,32100.0
2005-08-12 12:40:00,62.27,62.27,62.19,62.19,42100.0,35.2216,35.2216,35.1763,35.1763,42100.0
2005-08-12 12:50:00,62.18,62.22,62.15,62.18,24700.0,35.1707,35.1933,35.1537,35.1707,24700.0
2005-08-12 13:00:00,62.18,62.32,62.15,62.31,36000.0,35.1707,35.2499,35.1537,35.2442,36000.0
2005-08-12 13:10:00,62.31,62.41,62.3,62.4,32400.0,35.2442,35.3008,35.2386,35.2951,32400.0
2005-08-12 13:20:00,62.4,62.41,62.36,62.38,15400.0,35.2951,35.3008,35.2725,35.2838,15400.0
2005-08-12 13:30:00,62.37,62.37,62.25,62.27,19200.0,35.2782,35.2782,35.2103,35.2216,19200.0
2005-08-12 13:40:00,62.26,62.26,62.18,62.19,13900.0,35.2159,35.2159,35.1707,35.1763,13900.0
2005-08-12 13:50:00,62.18,62.26,62.16,62.24,49400.0,35.1707,35.2159,35.1594,35.2046,49400.0
2005-08-12 14:00:00,62.24,62.39,62.24,62.37,25500.0,35.2046,35.2895,35.2046,35.2782,25500.0
2005-08-12 14:10:00,62.37,62.38,62.32,62.38,18300.0,35.2782,35.2838,35.2499,35.2838,18300.0
2005-08-12 14:20:00,62.38,62.55,62.38,62.55,48600.0,35.2838,35.38,35.2838,35.38,48600.0
2005-08-12 14:30:00,62.55,62.59,62.53,62.56,82700.0,35.38,35.4026,35.3687,35.3856,82700.0
2005-08-12 14:40:00,62.56,62.56,62.52,62.52,6500.0,35.3856,35.3856,35.363,35.363,6500.0
2005-08-12 14:50:00,62.52,62.6,62.51,62.59,29000.0,35.363,35.4083,35.3573,35.4026,29000.0
2005-08-12 15:00:00,62.59,62.6,62.52,62.53,26300.0,35.4026,35.4083,35.363,35.3687,26300.0
2005-08-12 15:10:00,62.52,62.56,62.49,62.49,15300.0,35.363,35.3856,35.346,35.346,15300.0
2005-08-12 15:20:00,62.49,62.66,62.49,62.65,39900.0,35.346,35.4422,35.346,35.4365,39900.0
2005-08-12 15:30:00,62.64,62.65,62.6,62.64,53700.0,35.4309,35.4365,35.4083,35.4309,53700.0
2005-08-12 15:40:00,62.65,62.65,62.5,62.51,26700.0,35.4365,35.4365,35.3517,35.3573,26700.0
2005-08-12 15:50:00,62.52,62.55,62.45,62.45,53700.0,35.363,35.38,35.3234,35.3234,53700.0
2005-08-15 09:30:00,62.35,62.45,62.32,62.42,72400.0,35.2668,35.3234,35.2499,35.3064,72400.0
2005-08-15 09:40:00,62.41,62.42,62.32,62.33,22200.0,35.3008,35.3064,35.2499,35.2555,22200.0
2005-08-15 09:50:00,62.32,62.35,62.3,62.34,69400.0,35.2499,35.2668,35.2386,35.2612,69400.0
2005-08-15 10:00:00,62.34,62.36,62.3,62.31,27900.0,35.2612,35.2725,35.2386,35.2442,27900.0
2005-08-15 10:10:00,62.31,62.33,62.3,62.33,21100.0,35.2442,35.2555,35.2386,35.2555,21100.0
2005-08-15 10:20:00,62.33,62.38,62.3,62.37,47800.0,35.2555,35.2838,35.2386,35.2782,47800.0
2005-08-15 10:30:00,62.38,62.53,62.36,62.51,29300.0,35.2838,35.3687,35.2725,35.3573,29300.0
2005-08-15 10:40:00,62.51,62.59,62.49,62.52,11800.0,35.3573,35.4026,35.346,35.363,11800.0
2005-08-15 10:50:00,62.51,62.51,62.36,62.43,19000.0,35.3573,35.3573,35.2725,35.3121,19000.0
2005-08-15 11:00:00,62.45,62.54,62.45,62.49,23500.0,35.3234,35.3743,35.3234,35.346,23500.0
2005-08-15 11:10:00,62.48,62.53,62.44,62.44,9100.0,35.3404,35.3687,35.3178,35.3178,9100.0
2005-08-15 11:20:00,62.44,62.47,62.35,62.37,19000.0,35.3178,35.3347,35.2668,35.2782,19000.0
2005-08-15 11:30:00,62.37,62.38,62.33,62.36,7300.0,35.2782,35.2838,35.2555,35.2725,7300.0
2005-08-15 11:40:00,62.36,62.45,62.31,62.45,19800.0,35.2725,35.3234,35.2442,35.3234,19800.0
2005-08-15 11:50:00,62.45,62.45,62.4,62.4,14400.0,35.3234,35.3234,35.2951,35.2951,14400.0
2005-08-15 12:00:00,62.4,62.4,62.34,62.34,14800.0,35.2951,35.2951,35.2612,35.2612,14800.0
2005-08-15 12:10:00,62.36,62.45,62.35,62.42,20200.0,35.2725,35.3234,35.2668,35.3064,20200.0
2005-08-15 12:20:00,62.42,62.48,62.41,62.45,57100.0,35.3064,35.3404,35.3008,35.3234,57100.0
2005-08-15 12:30:00,62.45,62.58,62.45,62.57,42100.0,35.3234,35.3969,35.3234,35.3913,42100.0
2005-08-15 12:40:00,62.56,62.6,62.55,62.55,7800.0,35.3856,35.4083,35.38,35.38,7800.0
2005-08-15 12:50:00,62.55,62.59,62.44,62.45,13400.0,35.38,35.4026,35.3178,35.3234,13400.0
2005-08-15 13:00:00,62.45,62.54,62.45,62.52,9700.0,35.3234,35.3743,35.3234,35.363,9700.0
2005-08-15 13:10:00,62.52,62.53,62.45,62.5,18800.0,35.363,35.3687,35.3234,35.3517,18800.0
2005-08-15 13:20:00,62.5,62.65,62.47,62.58,22900.0,35.3517,35.4365,35.3347,35.3969,22900.0
2005-08-15 13:30:00,62.56,62.66,62.55,62.63,5400.0,35.3856,35.4422,35.38,35.4252,5400.0
2005-08-15 13:40:00,62.63,62.79,62.63,62.76,12800.0,35.4252,35.5157,35.4252,35.4988,12800.0
2005-08-15 13:50:00,62.77,62.77,62.71,62.75,16700.0,35.5044,35.5044,35.4705,35.4931,16700.0
2005-08-15 14:00:00,62.74,62.83,62.74,62.79,17500.0,35.4874,35.5383,35.4874,35.5157,17500.0
2005-08-15 14:10:00,62.79,62.83,62.79,62.82,44200.0,35.5157,35.5383,35.5157,35.5327,44200.0
2005-08-15 14:20:00,62.82,62.84,62.78,62.81,12300.0,35.5327,35.544,35.5101,35.527,12300.0
2005-08-15 14:30:00,62.81,62.83,62.76,62.83,10600.0,35.527,35.5383,35.4988,35.5383,10600.0
2005-08-15 14:40:00,62.83,62.83,62.73,62.73,10200.0,35.5383,35.5383,35.4818,35.4818,10200.0
2005-08-15 14:50:00,62.73,62.85,62.5,62.82,36900.0,35.4818,35.5497,35.3517,35.5327,36900.0
2005-08-15 15:00:00,62.82,62.83,62.71,62.72,20500.0,35.5327,35.5383,35.4705,35.4761,20500.0
2005-08-15 15:10:00,62.73,62.78,62.71,62.78,19100.0,35.4818,35.5101,35.4705,35.5101,19100.0
2005-08-15 15:20:00,62.77,62.78,62.64,62.74,43400.0,35.5044,35.5101,35.4309,35.4874,43400.0
2005-08-15 15:30:00,62.75,62.77,62.7,62.7,42000.0,35.4931,35.5044,35.4648,35.4648,42000.0
2005-08-15 15:40:00,62.7,62.7,62.66,62.68,77900.0,35.4648,35.4648,35.4422,35.4535,77900.0
2005-08-15 15:50:00,62.68,62.68,62.62,62.62,61600.0,35.4535,35.4535,35.4196,35.4196,61600.0
2005-08-16 09:30:00,62.33,62.53,62.33,62.44,100600.0,35.2555,35.3687,35.2555,35.3178,100600.0
2005-08-16 09:40:00,62.4,62.75,62.34,62.75,79200.0,35.2951,35.4931,35.2612,35.4931,79200.0
2005-08-16 09:50:00,62.73,62.79,62.7,62.79,18300.0,35.4818,35.5157,35.4648,35.5157,18300.0
2005-08-16 10:00:00,62.81,62.91,62.75,62.84,43000.0,35.527,35.5836,35.4931,35.544,43000.0
2005-08-16 10:10:00,62.84,62.84,62.75,62.8,33800.0,35.544,35.544,35.4931,35.5214,33800.0
2005-08-16 10:20:00,62.79,62.85,62.76,62.77,40000.0,35.5157,35.5497,35.4988,35.5044,40000.0
2005-08-16 10:30:00,62.77,62.81,62.73,62.78,20800.0,35.5044,35.527,35.4818,35.5101,20800.0
2005-08-16 10:40:00,62.77,62.8,62.69,62.7,45400.0,35.5044,35.5214,35.4592,35.4648,45400.0
2005-08-16 10:50:00,62.7,62.7,62.59,62.65,25800.0,35.4648,35.4648,35.4026,35.4365,25800.0
2005-08-16 11:00:00,62.65,62.67,62.62,62.67,16000.0,35.4365,35.4478,35.4196,35.4478,16000.0
2005-08-16 11:10:00,62.66,62.69,62.66,62.69,24900.0,35.4422,35.4592,35.4422,35.4592,24900.0
2005-08-16 11:20:00,62.68,62.77,62.67,62.76,40300.0,35.4535,35.5044,35.4478,35.4988,40300.0
2005-08-16 11:30:00,62.76,62.82,62.75,62.81,14200.0,35.4988,35.5327,35.4931,35.527,14200.0
2005-08-16 11:40:00,62.81,62.83,62.75,62.76,52500.0,35.527,35.5383,35.4931,35.4988,52500.0
2005-08-16 11:50:00,62.75,62.76,62.7,62.74,41200.0,35.4931,35.4988,35.4648,35.4874,41200.0
2005-08-16 12:00:00,62.74,62.78,62.68,62.78,17000.0,35.4874,35.5101,35.4535,35.5101,17000.0
2005-08-16 12:10:00,62.8,62.86,62.78,62.85,8100.0,35.5214,35.5553,35.5101,35.5497,8100.0
2005-08-16 12:20:00,62.84,62.85,62.8,62.85,9100.0,35.544,35.5497,35.5214,35.5497,9100.0
2005-08-16 12:30:00,62.85,62.87,62.8,62.81,10400.0,35.5497,35.561,35.5214,35.527,10400.0
2005-08-16 12:40:00,62.8,62.82,62.75,62.76,9700.0,35.5214,35.5327,35.4931,35.4988,9700.0
2005-08-16 12:50:00,62.75,62.77,62.75,62.77,14000.0,35.4931,35.5044,35.4931,35.5044,14000.0
2005-08-16 13:00:00,62.77,62.77,62.74,62.75,10600.0,35.5044,35.5044,35.4874,35.4931,10600.0
2005-08-16 13:10:00,62.75,62.78,62.74,62.77,27800.0,35.4931,35.5101,35.4874,35.5044,27800.0
2005-08-16 13:20:00,62.78,62.83,62.78,62.81,18700.0,35.5101,35.5383,35.5101,35.527,18700.0
2005-08-16 13:30:00,62.79,62.79,62.77,62.77,7500.0,35.5157,35.5157,35.5044,35.5044,7500.0
2005-08-16 13:40:00,62.77,62.77,62.74,62.77,9100.0,35.5044,35.5044,35.4874,35.5044,9100.0
2005-08-16 13:50:00,62.76,62.76,62.7,62.72,22100.0,35.4988,35.4988,35.4648,35.4761,22100.0
2005-08-16 14:00:00,62.72,62.76,62.72,62.74,16500.0,35.4761,35.4988,35.4761,35.4874,16500.0
2005-08-16 14:10:00,62.74,62.78,62.71,62.76,31800.0,35.4874,35.5101,35.4705,35.4988,31800.0
2005-08-16 14:20:00,62.75,62.79,62.73,62.78,14600.0,35.4931,35.5157,35.4818,35.5101,14600.0
2005-08-16 14:30:00,62.78,62.79,62.76,62.77,21500.0,35.5101,35.5157,35.4988,35.5044,21500.0
2005-08-16 14:40:00,62.77,62.77,62.76,62.76,8100.0,35.5044,35.5044,35.4988,35.4988,8100.0
2005-08-16 14:50:00,62.75,62.76,62.72,62.75,27900.0,35.4931,35.4988,35.4761,35.4931,27900.0
2005-08-16 15:00:00,62.75,62.77,62.74,62.75,45000.0,35.4931,35.5044,35.4874,35.4931,45000.0
2005-08-16 15:10:00,62.75,62.76,62.75,62.75,36500.0,35.4931,35.4988,35.4931,35.4931,36500.0
2005-08-16 15:20:00,62.75,62.76,62.7,62.7,103800.0,35.4931,35.4988,35.4648,35.4648,103800.0
2005-08-16 15:30:00,62.7,62.7,62.65,62.65,152200.0,35.4648,35.4648,35.4365,35.4365,152200.0
2005-08-16 15:40:00,62.66,62.73,62.65,62.7,72400.0,35.4422,35.4818,35.4365,35.4648,72400.0
2005-08-16 15:50:00,62.7,62.7,62.56,62.6,73000.0,35.4648,35.4648,35.3856,35.4083,73000.0
2005-08-17 09:30:00,62.6,62.61,62.5,62.51,33200.0,35.4083,35.4139,35.3517,35.3573,33200.0
2005-08-17 09:40:00,62.51,62.69,62.51,62.69,28100.0,35.3573,35.4592,35.3573,35.4592,28100.0
2005-08-17 09:50:00,62.69,62.8,62.67,62.7,21100.0,35.4592,35.5214,35.4478,35.4648,21100.0
2005-08-17 10:00:00,62.7,62.71,62.63,62.68,26700.0,35.4648,35.4705,35.4252,35.4535,26700.0
2005-08-17 10:10:00,62.68,62.76,62.64,62.75,22700.0,35.4535,35.4988,35.4309,35.4931,22700.0
2005-08-17 10:20:00,62.75,62.8,62.7,62.71,11700.0,35.4931,35.5214,35.4648,35.4705,11700.0
2005-08-17 10:30:00,62.71,62.72,62.52,62.59,35600.0,35.4705,35.4761,35.363,35.4026,35600.0
2005-08-17 10:40:00,62.59,62.82,62.59,62.79,16800.0,35.4026,35.5327,35.4026,35.5157,16800.0
2005-08-17 10:50:00,62.79,62.84,62.78,62.8,10600.0,35.5157,35.544,35.5101,35.5214,10600.0
2005-08-17 11:00:00,62.8,62.85,62.7,62.7,19900.0,35.5214,35.5497,35.4648,35.4648,19900.0
2005-08-17 11:10:00,62.7,62.81,62.69,62.78,15000.0,35.4648,35.527,35.4592,35.5101,15000.0
2005-08-17 11:20:00,62.78,62.8,62.76,62.8,7100.0,35.5101,35.5214,35.4988,35.5214,7100.0
2005-08-17 11:30:00,62.79,62.8,62.77,62.78,5800.0,35.5157,35.5214,35.5044,35.5101,5800.0
2005-08-17 11:40:00,62.77,62.77,62.74,62.76,9800.0,35.5044,35.5044,35.4874,35.4988,9800.0
2005-08-17 11:50:00,62.76,62.77,62.74,62.75,8800.0,35.4988,35.5044,35.4874,35.4931,8800.0
2005-08-17 12:00:00,62.75,62.78,62.75,62.75,16100.0,35.4931,35.5101,35.4931,35.4931,16100.0
2005-08-17 12:10:00,62.75,62.85,62.75,62.84,12200.0,35.4931,35.5497,35.4931,35.544,12200.0
2005-08-17 12:20:00,62.84,62.87,62.8,62.8,7500.0,35.544,35.561,35.5214,35.5214,7500.0
2005-08-17 12:30:00,62.8,62.91,62.8,62.9,6700.0,35.5214,35.5836,35.5214,35.5779,6700.0
2005-08-17 12:40:00,62.89,62.9,62.83,62.85,9600.0,35.5723,35.5779,35.5383,35.5497,9600.0
2005-08-17 12:50:00,62.86,62.87,62.84,62.86,20500.0,35.5553,35.561,35.544,35.5553,20500.0
2005-08-17 13:00:00,62.86,62.91,62.86,62.88,5100.0,35.5553,35.5836,35.5553,35.5666,5100.0
2005-08-17 13:10:00,62.87,62.9,62.87,62.9,8000.0,35.561,35.5779,35.561,35.5779,8000.0
2005-08-17 13:20:00,62.92,62.99,62.91,62.99,13600.0,35.5893,35.6289,35.5836,35.6289,13600.0
2005-08-17 13:30:00,62.99,62.99,62.93,62.97,6300.0,35.6289,35.6289,35.5949,35.6175,6300.0
2005-08-17 13:40:00,62.95,62.99,62.95,62.99,4500.0,35.6062,35.6289,35.6062,35.6289,4500.0
2005-08-17 13:50:00,62.99,63.0,62.97,62.98,8300.0,35.6289,35.6345,35.6175,35.6232,8300.0
2005-08-17 14:00:00,62.99,63.0,62.86,62.86,16200.0,35.6289,35.6345,35.5553,35.5553,16200.0
2005-08-17 14:10:00,62.86,62.95,62.86,62.95,8700.0,35.5553,35.6062,35.5553,35.6062,8700.0
2005-08-17 14:20:00,62.96,63.0,62.96,62.98,53100.0,35.6119,35.6345,35.6119,35.6232,53100.0
2005-08-17 14:30:00,62.98,62.99,62.93,62.93,7300.0,35.6232,35.6289,35.5949,35.5949,7300.0
2005-08-17 14:40:00,62.94,62.95,62.83,62.89,14000.0,35.6006,35.6062,35.5383,35.5723,14000.0
2005-08-17 14:50:00,62.89,62.9,62.85,62.85,10600.0,35.5723,35.5779,35.5497,35.5497,10600.0
2005-08-17 15:00:00,62.82,62.98,62.82,62.98,25700.0,35.5327,35.6232,35.5327,35.6232,25700.0
2005-08-17 15:10:00,62.98,63.0,62.97,62.97,27200.0,35.6232,35.6345,35.6175,35.6175,27200.0
2005-08-17 15:20:00,62.97,62.97,62.91,62.91,15200.0,35.6175,35.6175,35.5836,35.5836,15200.0
2005-08-17 15:30:00,62.92,62.94,62.9,62.93,24900.0,35.5893,35.6006,35.5779,35.5949,24900.0
2005-08-17 15:40:00,62.93,62.96,62.84,62.89,37600.0,35.5949,35.6119,35.544,35.5723,37600.0
2005-08-17 15:50:00,62.89,62.93,62.86,62.89,42700.0,35.5723,35.5949,35.5553,35.5723,42700.0
2005-08-18 09:30:00,62.91,62.91,62.68,62.78,23500.0,35.5836,35.5836,35.4535,35.5101,23500.0
2005-08-18 09:40:00,62.77,62.8,62.7,62.72,72800.0,35.5044,35.5214,35.4648,35.4761,72800.0
2005-08-18 09:50:00,62.72,62.73,62.62,62.68,84400.0,35.4761,35.4818,35.4196,35.4535,84400.0
2005-08-18 10:00:00,62.67,62.7,62.61,62.61,37400.0,35.4478,35.4648,35.4139,35.4139,37400.0
2005-08-18 10:10:00,62.61,62.68,62.6,62.68,46400.0,35.4139,35.4535,35.4083,35.4535,46400.0
2005-08-18 10:20:00,62.66,62.8,62.66,62.75,18400.0,35.4422,35.5214,35.4422,35.4931,18400.0
2005-08-18 10:30:00,62.76,62.76,62.68,62.7,53500.0,35.4988,35.4988,35.4535,35.4648,53500.0
2005-08-18 10:40:00,62.7,62.76,62.7,62.75,21100.0,35.4648,35.4988,35.4648,35.4931,21100.0
2005-08-18 10:50:00,62.76,62.76,62.68,62.69,40200.0,35.4988,35.4988,35.4535,35.4592,40200.0
2005-08-18 11:00:00,62.69,62.79,62.64,62.77,88400.0,35.4592,35.5157,35.4309,35.5044,88400.0
2005-08-18 11:10:00,62.78,62.96,62.78,62.96,30900.0,35.5101,35.6119,35.5101,35.6119,30900.0
2005-08-18 11:20:00,62.96,62.98,62.89,62.9,120800.0,35.6119,35.6232,35.5723,35.5779,120800.0
2005-08-18 11:30:00,62.9,62.9,62.77,62.8,14300.0,35.5779,35.5779,35.5044,35.5214,14300.0
2005-08-18 11:40:00,62.8,62.83,62.73,62.8,12800.0,35.5214,35.5383,35.4818,35.5214,12800.0
2005-08-18 11:50:00,62.8,62.83,62.76,62.76,7200.0,35.5214,35.5383,35.4988,35.4988,7200.0
2005-08-18 12:00:00,62.77,62.85,62.76,62.81,14600.0,35.5044,35.5497,35.4988,35.527,14600.0
2005-08-18 12:10:00,62.82,62.85,62.77,62.79,10000.0,35.5327,35.5497,35.5044,35.5157,10000.0
2005-08-18 12:20:00,62.78,62.84,62.76,62.78,23400.0,35.5101,35.544,35.4988,35.5101,23400.0
2005-08-18 12:30:00,62.79,62.79,62.72,62.73,27000.0,35.5157,35.5157,35.4761,35.4818,27000.0
2005-08-18 12:40:00,62.74,62.74,62.7,62.74,13100.0,35.4874,35.4874,35.4648,35.4874,13100.0
2005-08-18 12:50:00,62.74,62.74,62.71,62.71,7000.0,35.4874,35.4874,35.4705,35.4705,7000.0
2005-08-18 13:00:00,62.71,62.72,62.68,62.71,30300.0,35.4705,35.4761,35.4535,35.4705,30300.0
2005-08-18 13:10:00,62.71,62.73,62.7,62.73,57500.0,35.4705,35.4818,35.4648,35.4818,57500.0
2005-08-18 13:20:00,62.73,62.85,62.7,62.85,7500.0,35.4818,35.5497,35.4648,35.5497,7500.0
2005-08-18 13:30:00,62.85,62.88,62.82,62.83,10000.0,35.5497,35.5666,35.5327,35.5383,10000.0
2005-08-18 13:40:00,62.83,62.86,62.77,62.77,8000.0,35.5383,35.5553,35.5044,35.5044,8000.0
2005-08-18 13:50:00,62.78,62.8,62.78,62.79,4200.0,35.5101,35.5214,35.5101,35.5157,4200.0
2005-08-18 14:00:00,62.78,62.78,62.7,62.7,32300.0,35.5101,35.5101,35.4648,35.4648,32300.0
2005-08-18 14:10:00,62.7,62.73,62.65,62.65,44900.0,35.4648,35.4818,35.4365,35.4365,44900.0
2005-08-18 14:20:00,62.64,62.64,62.62,62.63,33200.0,35.4309,35.4309,35.4196,35.4252,33200.0
2005-08-18 14:30:00,62.63,62.77,62.62,62.74,22800.0,35.4252,35.5044,35.4196,35.4874,22800.0
2005-08-18 14:40:00,62.75,62.75,62.65,62.67,9700.0,35.4931,35.4931,35.4365,35.4478,9700.0
2005-08-18 14:50:00,62.66,62.71,62.65,62.71,7300.0,35.4422,35.4705,35.4365,35.4705,7300.0
2005-08-18 15:00:00,62.71,62.72,62.66,62.67,59800.0,35.4705,35.4761,35.4422,35.4478,59800.0
2005-08-18 15:10:00,62.67,62.75,62.64,62.66,68100.0,35.4478,35.4931,35.4309,35.4422,68100.0
2005-08-18 15:20:00,62.65,62.68,62.65,62.65,22800.0,35.4365,35.4535,35.4365,35.4365,22800.0
2005-08-18 15:30:00,62.65,62.67,62.6,62.65,74000.0,35.4365,35.4478,35.4083,35.4365,74000.0
2005-08-18 15:40:00,62.65,62.77,62.65,62.7,56200.0,35.4365,35.5044,35.4365,35.4648,56200.0
2005-08-18 15:50:00,62.69,62.69,62.62,62.65,46600.0,35.4592,35.4592,35.4196,35.4365,46600.0
2005-08-19 09:30:00,62.95,62.95,62.85,62.87,112500.0,35.6062,35.6062,35.5497,35.561,112500.0
2005-08-19 09:40:00,62.87,62.96,62.8,62.94,31100.0,35.561,35.6119,35.5214,35.6006,31100.0
2005-08-19 09:50:00,62.93,62.93,62.85,62.91,17200.0,35.5949,35.5949,35.5497,35.5836,17200.0
2005-08-19 10:00:00,62.92,62.97,62.79,62.8,21700.0,35.5893,35.6175,35.5157,35.5214,21700.0
2005-08-19 10:10:00,62.83,62.88,62.71,62.8,37300.0,35.5383,35.5666,35.4705,35.5214,37300.0
2005-08-19 10:20:00,62.8,62.84,62.72,62.74,24600.0,35.5214,35.544,35.4761,35.4874,24600.0
2005-08-19 10:30:00,62.74,62.74,62.55,62.56,22500.0,35.4874,35.4874,35.38,35.3856,22500.0
2005-08-19 10:40:00,62.55,62.58,62.51,62.55,22800.0,35.38,35.3969,35.3573,35.38,22800.0
2005-08-19 10:50:00,62.54,62.58,62.53,62.55,13700.0,35.3743,35.3969,35.3687,35.38,13700.0
2005-08-19 11:00:00,62.55,62.6,62.5,62.55,13500.0,35.38,35.4083,35.3517,35.38,13500.0
2005-08-19 11:10:00,62.56,62.56,62.52,62.52,26300.0,35.3856,35.3856,35.363,35.363,26300.0
2005-08-19 11:20:00,62.52,62.56,62.5,62.54,24000.0,35.363,35.3856,35.3517,35.3743,24000.0
2005-08-19 11:30:00,62.53,62.57,62.5,62.57,12500.0,35.3687,35.3913,35.3517,35.3913,12500.0
2005-08-19 11:40:00,62.57,62.6,62.55,62.57,11500.0,35.3913,35.4083,35.38,35.3913,11500.0
2005-08-19 11:50:00,62.57,62.58,62.49,62.5,20300.0,35.3913,35.3969,35.346,35.3517,20300.0
2005-08-19 12:00:00,62.49,62.52,62.45,62.5,51400.0,35.346,35.363,35.3234,35.3517,51400.0
2005-08-19 12:10:00,62.5,62.58,62.49,62.53,20900.0,35.3517,35.3969,35.346,35.3687,20900.0
2005-08-19 12:20:00,62.52,62.52,62.5,62.5,26400.0,35.363,35.363,35.3517,35.3517,26400.0
2005-08-19 12:30:00,62.49,62.49,62.46,62.47,16900.0,35.346,35.346,35.3291,35.3347,16900.0
2005-08-19 12:40:00,62.47,62.5,62.44,62.5,8900.0,35.3347,35.3517,35.3178,35.3517,8900.0
2005-08-19 12:50:00,62.48,62.51,62.47,62.49,19700.0,35.3404,35.3573,35.3347,35.346,19700.0
2005-08-19 13:00:00,62.49,62.5,62.48,62.49,13900.0,35.346,35.3517,35.3404,35.346,13900.0
2005-08-19 13:10:00,62.49,62.5,62.4,62.45,47000.0,35.346,35.3517,35.2951,35.3234,47000.0
2005-08-19 13:20:00,62.46,62.5,62.44,62.45,37800.0,35.3291,35.3517,35.3178,35.3234,37800.0
2005-08-19 13:30:00,62.44,62.45,62.42,62.45,13600.0,35.3178,35.3234,35.3064,35.3234,13600.0
2005-08-19 13:40:00,62.45,62.45,62.44,62.45,19200.0,35.3234,35.3234,35.3178,35.3234,19200.0
2005-08-19 13:50:00,62.45,62.45,62.4,62.43,35100.0,35.3234,35.3234,35.2951,35.3121,35100.0
2005-08-19 14:00:00,62.43,62.47,62.43,62.47,37200.0,35.3121,35.3347,35.3121,35.3347,37200.0
2005-08-19 14:10:00,62.48,62.5,62.46,62.5,20200.0,35.3404,35.3517,35.3291,35.3517,20200.0
2005-08-19 14:20:00,62.5,62.59,62.48,62.59,27500.0,35.3517,35.4026,35.3404,35.4026,27500.0
2005-08-19 14:30:00,62.6,62.6,62.54,62.56,41300.0,35.4083,35.4083,35.3743,35.3856,41300.0
2005-08-19 14:40:00,62.55,62.56,62.46,62.49,18500.0,35.38,35.3856,35.3291,35.346,18500.0
2005-08-19 14:50:00,62.49,62.6,62.45,62.6,72200.0,35.346,35.4083,35.3234,35.4083,72200.0
2005-08-19 15:00:00,62.6,62.61,62.58,62.6,20200.0,35.4083,35.4139,35.3969,35.4083,20200.0
2005-08-19 15:10:00,62.6,62.62,62.53,62.53,21000.0,35.4083,35.4196,35.3687,35.3687,21000.0
2005-08-19 15:20:00,62.51,62.54,62.48,62.49,20200.0,35.3573,35.3743,35.3404,35.346,20200.0
2005-08-19 15:30:00,62.49,62.51,62.48,62.48,17400.0,35.346,35.3573,35.3404,35.3404,17400.0
2005-08-19 15:40:00,62.48,62.48,62.46,62.47,17500.0,35.3404,35.3404,35.3291,35.3347,17500.0
2005-08-19 15:50:00,62.47,62.51,62.45,62.47,48900.0,35.3347,35.3573,35.3234,35.3347,48900.0
2005-08-22 09:30:00,62.51,62.76,62.49,62.73,27000.0,35.3573,35.4988,35.346,35.4818,27000.0
2005-08-22 09:40:00,62.73,62.83,62.68,62.81,23500.0,35.4818,35.5383,35.4535,35.527,23500.0
2005-08-22 09:50:00,62.79,62.85,62.76,62.83,37300.0,35.5157,35.5497,35.4988,35.5383,37300.0
2005-08-22 10:00:00,62.83,62.84,62.8,62.84,35200.0,35.5383,35.544,35.5214,35.544,35200.0
2005-08-22 10:10:00,62.85,62.86,62.76,62.86,38600.0,35.5497,35.5553,35.4988,35.5553,38600.0
2005-08-22 10:20:00,62.85,62.87,62.83,62.86,8900.0,35.5497,35.561,35.5383,35.5553,8900.0
2005-08-22 10:30:00,62.86,62.9,62.86,62.89,9900.0,35.5553,35.5779,35.5553,35.5723,9900.0
2005-08-22 10:40:00,62.9,62.96,62.9,62.93,14100.0,35.5779,35.6119,35.5779,35.5949,14100.0
2005-08-22 10:50:00,62.94,62.97,62.93,62.97,9900.0,35.6006,35.6175,35.5949,35.6175,9900.0
2005-08-22 11:00:00,62.97,62.98,62.89,62.89,9000.0,35.6175,35.6232,35.5723,35.5723,9000.0
2005-08-22 11:10:00,62.89,62.97,62.87,62.94,15800.0,35.5723,35.6175,35.561,35.6006,15800.0
2005-08-22 11:20:00,62.96,63.02,62.96,63.0,22200.0,35.6119,35.6458,35.6119,35.6345,22200.0
2005-08-22 11:30:00,63.0,63.0,62.84,62.99,24000.0,35.6345,35.6345,35.544,35.6289,24000.0
2005-08-22 11:40:00,63.0,63.0,62.98,62.98,4500.0,35.6345,35.6345,35.6232,35.6232,4500.0
2005-08-22 11:50:00,62.98,62.98,62.81,62.86,18400.0,35.6232,35.6232,35.527,35.5553,18400.0
2005-08-22 12:00:00,62.85,62.85,62.68,62.77,17400.0,35.5497,35.5497,35.4535,35.5044,17400.0
2005-08-22 12:10:00,62.77,62.77,62.72,62.72,7800.0,35.5044,35.5044,35.4761,35.4761,7800.0
2005-08-22 12:20:00,62.72,62.76,62.69,62.71,39200.0,35.4761,35.4988,35.4592,35.4705,39200.0
2005-08-22 12:30:00,62.7,62.73,62.59,62.63,25600.0,35.4648,35.4818,35.4026,35.4252,25600.0
2005-08-22 12:40:00,62.61,62.68,62.61,62.66,8700.0,35.4139,35.4535,35.4139,35.4422,8700.0
2005-08-22 12:50:00,62.67,62.7,62.65,62.65,9200.0,35.4478,35.4648,35.4365,35.4365,9200.0
2005-08-22 13:00:00,62.66,62.75,62.66,62.74,17600.0,35.4422,35.4931,35.4422,35.4874,17600.0
2005-08-22 13:10:00,62.72,62.72,62.57,62.62,19800.0,35.4761,35.4761,35.3913,35.4196,19800.0
2005-08-22 13:20:00,62.6,62.81,62.6,62.81,22300.0,35.4083,35.527,35.4083,35.527,22300.0
2005-08-22 13:30:00,62.83,62.85,62.74,62.75,26900.0,35.5383,35.5497,35.4874,35.4931,26900.0
2005-08-22 13:40:00,62.76,62.78,62.73,62.76,21800.0,35.4988,35.5101,35.4818,35.4988,21800.0
2005-08-22 13:50:00,62.77,62.84,62.76,62.82,23100.0,35.5044,35.544,35.4988,35.5327,23100.0
2005-08-22 14:00:00,62.81,62.83,62.75,62.8,33800.0,35.527,35.5383,35.4931,35.5214,33800.0
2005-08-22 14:10:00,62.79,62.87,62.77,62.87,25200.0,35.5157,35.561,35.5044,35.561,25200.0
2005-08-22 14:20:00,62.87,62.9,62.8,62.84,36600.0,35.561,35.5779,35.5214,35.544,36600.0
2005-08-22 14:30:00,62.84,62.91,62.8,62.87,25300.0,35.544,35.5836,35.5214,35.561,25300.0
2005-08-22 14:40:00,62.89,62.9,62.82,62.89,19500.0,35.5723,35.5779,35.5327,35.5723,19500.0
2005-08-22 14:50:00,62.88,62.89,62.78,62.81,26100.0,35.5666,35.5723,35.5101,35.527,26100.0
2005-08-22 15:00:00,62.81,62.87,62.78,62.84,63200.0,35.527,35.561,35.5101,35.544,63200.0
2005-08-22 15:10:00,62.84,62.97,62.84,62.96,110100.0,35.544,35.6175,35.544,35.6119,110100.0
2005-08-22 15:20:00,62.97,62.97,62.82,62.92,41900.0,35.6175,35.6175,35.5327,35.5893,41900.0
2005-08-22 15:30:00,62.91,62.97,62.9,62.96,88600.0,35.5836,35.6175,35.5779,35.6119,88600.0
2005-08-22 15:40:00,62.94,63.02,62.89,63.01,31800.0,35.6006,35.6458,35.5723,35.6402,31800.0
2005-08-22 15:50:00,63.01,63.02,62.97,63.02,152600.0,35.6402,35.6458,35.6175,35.6458,152600.0
2005-08-23 09:30:00,63.08,63.1,62.8,62.84,28300.0,35.6798,35.6911,35.5214,35.544,28300.0
2005-08-23 09:40:00,62.84,62.89,62.57,62.6,32600.0,35.544,35.5723,35.3913,35.4083,32600.0
2005-08-23 09:50:00,62.62,62.76,62.58,62.76,23300.0,35.4196,35.4988,35.3969,35.4988,23300.0
2005-08-23 10:00:00,62.7,62.76,62.54,62.75,15200.0,35.4648,35.4988,35.3743,35.4931,15200.0
2005-08-23 10:10:00,62.74,62.8,62.7,62.8,8900.0,35.4874,35.5214,35.4648,35.5214,8900.0
2005-08-23 10:20:00,62.8,62.97,62.74,62.82,13000.0,35.5214,35.6175,35.4874,35.5327,13000.0
2005-08-23 10:30:00,62.8,62.96,62.71,62.92,23900.0,35.5214,35.6119,35.4705,35.5893,23900.0
2005-08-23 10:40:00,62.92,62.98,62.85,62.97,31000.0,35.5893,35.6232,35.5497,35.6175,31000.0
2005-08-23 10:50:00,62.97,63.06,62.92,63.06,33900.0,35.6175,35.6684,35.5893,35.6684,33900.0
2005-08-23 11:00:00,63.06,63.19,63.06,63.09,61700.0,35.6684,35.742,35.6684,35.6854,61700.0
2005-08-23 11:10:00,63.11,63.15,63.06,63.15,35000.0,35.6967,35.7194,35.6684,35.7194,35000.0
2005-08-23 11:20:00,63.14,63.25,63.14,63.2,23600.0,35.7137,35.7759,35.7137,35.7476,23600.0
2005-08-23 11:30:00,63.21,63.21,63.07,63.09,25200.0,35.7533,35.7533,35.6741,35.6854,25200.0
2005-08-23 11:40:00,63.08,63.09,62.94,62.97,60400.0,35.6798,35.6854,35.6006,35.6175,60400.0
2005-08-23 11:50:00,62.97,63.01,62.94,62.97,14800.0,35.6175,35.6402,35.6006,35.6175,14800.0
2005-08-23 12:00:00,62.97,62.97,62.85,62.9,32000.0,35.6175,35.6175,35.5497,35.5779,32000.0
2005-08-23 12:10:00,62.9,62.96,62.9,62.95,18000.0,35.5779,35.6119,35.5779,35.6062,18000.0
2005-08-23 12:20:00,62.96,62.99,62.93,62.98,14900.0,35.6119,35.6289,35.5949,35.6232,14900.0
2005-08-23 12:30:00,62.99,63.05,62.98,63.05,27100.0,35.6289,35.6628,35.6232,35.6628,27100.0
2005-08-23 12:40:00,63.06,63.06,63.03,63.05,26000.0,35.6684,35.6684,35.6515,35.6628,26000.0
2005-08-23 12:50:00,63.05,63.06,62.99,63.0,11300.0,35.6628,35.6684,35.6289,35.6345,11300.0
2005-08-23 13:00:00,63.0,63.04,63.0,63.04,13500.0,35.6345,35.6571,35.6345,35.6571,13500.0
2005-08-23 13:10:00,63.04,63.04,62.99,63.0,14900.0,35.6571,35.6571,35.6289,35.6345,14900.0
2005-08-23 13:20:00,63.01,63.01,62.96,62.96,11800.0,35.6402,35.6402,35.6119,35.6119,11800.0
2005-08-23 13:30:00,62.96,62.97,62.92,62.92,10500.0,35.6119,35.6175,35.5893,35.5893,10500.0
2005-08-23 13:40:00,62.92,63.04,62.9,63.02,17400.0,35.5893,35.6571,35.5779,35.6458,17400.0
2005-08-23 13:50:00,63.01,63.03,63.01,63.01,15500.0,35.6402,35.6515,35.6402,35.6402,15500.0
2005-08-23 14:00:00,63.01,63.07,62.98,63.07,22800.0,35.6402,35.6741,35.6232,35.6741,22800.0
2005-08-23 14:10:00,63.06,63.13,63.06,63.12,16300.0,35.6684,35.708,35.6684,35.7024,16300.0
2005-08-23 14:20:00,63.11,63.22,63.1,63.19,36800.0,35.6967,35.7589,35.6911,35.742,36800.0
2005-08-23 14:30:00,63.19,63.32,63.18,63.31,28800.0,35.742,35.8155,35.7363,35.8099,28800.0
2005-08-23 14:40:00,63.3,63.32,63.2,63.2,23900.0,35.8042,35.8155,35.7476,35.7476,23900.0
2005-08-23 14:50:00,63.2,63.22,63.16,63.19,19600.0,35.7476,35.7589,35.725,35.742,19600.0
2005-08-23 15:00:00,63.18,63.18,63.1,63.12,27000.0,35.7363,35.7363,35.6911,35.7024,27000.0
2005-08-23 15:10:00,63.13,63.22,63.09,63.11,56200.0,35.708,35.7589,35.6854,35.6967,56200.0
2005-08-23 15:20:00,63.11,63.18,63.1,63.15,35900.0,35.6967,35.7363,35.6911,35.7194,35900.0
2005-08-23 15:30:00,63.15,63.15,63.06,63.07,16300.0,35.7194,35.7194,35.6684,35.6741,16300.0
2005-08-23 15:40:00,63.07,63.17,63.05,63.13,57200.0,35.6741,35.7307,35.6628,35.708,57200.0
2005-08-23 15:50:00,63.15,63.15,63.03,63.08,48700.0,35.7194,35.7194,35.6515,35.6798,48700.0
2005-08-24 09:30:00,63.05,63.06,63.01,63.04,73900.0,35.6628,35.6684,35.6402,35.6571,73900.0
2005-08-24 09:40:00,63.04,63.04,62.65,62.74,48200.0,35.6571,35.6571,35.4365,35.4874,48200.0
2005-08-24 09:50:00,62.76,62.79,62.72,62.74,31700.0,35.4988,35.5157,35.4761,35.4874,31700.0
2005-08-24 10:00:00,62.74,62.86,62.74,62.75,92900.0,35.4874,35.5553,35.4874,35.4931,92900.0
2005-08-24 10:10:00,62.75,62.8,62.72,62.73,55600.0,35.4931,35.5214,35.4761,35.4818,55600.0
2005-08-24 10:20:00,62.72,62.72,62.37,62.43,51400.0,35.4761,35.4761,35.2782,35.3121,51400.0
2005-08-24 10:30:00,62.42,62.5,62.42,62.47,55900.0,35.3064,35.3517,35.3064,35.3347,55900.0
2005-08-24 10:40:00,62.46,62.74,62.43,62.74,67200.0,35.3291,35.4874,35.3121,35.4874,67200.0
2005-08-24 10:50:00,62.73,62.74,62.67,62.7,59800.0,35.4818,35.4874,35.4478,35.4648,59800.0
2005-08-24 11:00:00,62.69,62.73,62.58,62.58,28900.0,35.4592,35.4818,35.3969,35.3969,28900.0
2005-08-24 11:10:00,62.59,62.62,62.53,62.62,38000.0,35.4026,35.4196,35.3687,35.4196,38000.0
2005-08-24 11:20:00,62.64,62.76,62.64,62.74,31200.0,35.4309,35.4988,35.4309,35.4874,31200.0
2005-08-24 11:30:00,62.74,62.81,62.74,62.8,20100.0,35.4874,35.527,35.4874,35.5214,20100.0
2005-08-24 11:40:00,62.8,62.8,62.73,62.79,32600.0,35.5214,35.5214,35.4818,35.5157,32600.0
2005-08-24 11:50:00,62.81,62.9,62.77,62.82,20200.0,35.527,35.5779,35.5044,35.5327,20200.0
2005-08-24 12:00:00,62.82,62.82,62.72,62.74,11900.0,35.5327,35.5327,35.4761,35.4874,11900.0
2005-08-24 12:10:00,62.73,62.74,62.69,62.72,20700.0,35.4818,35.4874,35.4592,35.4761,20700.0
2005-08-24 12:20:00,62.73,62.75,62.7,62.75,20900.0,35.4818,35.4931,35.4648,35.4931,20900.0
2005-08-24 12:30:00,62.74,62.75,62.73,62.73,17900.0,35.4874,35.4931,35.4818,35.4818,17900.0
2005-08-24 12:40:00,62.74,62.75,62.73,62.75,10600.0,35.4874,35.4931,35.4818,35.4931,10600.0
2005-08-24 12:50:00,62.75,62.75,62.73,62.75,10000.0,35.4931,35.4931,35.4818,35.4931,10000.0
2005-08-24 13:00:00,62.74,62.75,62.7,62.72,10500.0,35.4874,35.4931,35.4648,35.4761,10500.0
2005-08-24 13:10:00,62.71,62.71,62.63,62.63,11200.0,35.4705,35.4705,35.4252,35.4252,11200.0
2005-08-24 13:20:00,62.63,62.69,62.63,62.64,9600.0,35.4252,35.4592,35.4252,35.4309,9600.0
2005-08-24 13:30:00,62.64,62.65,62.56,62.59,40700.0,35.4309,35.4365,35.3856,35.4026,40700.0
2005-08-24 13:40:00,62.6,62.64,62.59,62.63,16100.0,35.4083,35.4309,35.4026,35.4252,16100.0
2005-08-24 13:50:00,62.62,62.62,62.54,62.62,34100.0,35.4196,35.4196,35.3743,35.4196,34100.0
2005-08-24 14:00:00,62.62,62.7,62.58,62.59,67100.0,35.4196,35.4648,35.3969,35.4026,67100.0
2005-08-24 14:10:00,62.58,62.62,62.56,62.58,22900.0,35.3969,35.4196,35.3856,35.3969,22900.0
2005-08-24 14:20:00,62.58,62.58,62.5,62.53,22400.0,35.3969,35.3969,35.3517,35.3687,22400.0
2005-08-24 14:30:00,62.54,62.57,62.5,62.54,19900.0,35.3743,35.3913,35.3517,35.3743,19900.0
2005-08-24 14:40:00,62.54,62.55,62.34,62.37,51400.0,35.3743,35.38,35.2612,35.2782,51400.0
2005-08-24 14:50:00,62.36,62.41,62.35,62.41,33300.0,35.2725,35.3008,35.2668,35.3008,33300.0
2005-08-24 15:00:00,62.4,62.41,62.16,62.17,56400.0,35.2951,35.3008,35.1594,35.165,56400.0
2005-08-24 15:10:00,62.17,62.2,61.98,62.13,119000.0,35.165,35.182,35.0576,35.1424,119000.0
2005-08-24 15:20:00,62.13,62.21,62.1,62.19,67800.0,35.1424,35.1877,35.1254,35.1763,67800.0
2005-08-24 15:30:00,62.19,62.43,62.19,62.42,88800.0,35.1763,35.3121,35.1763,35.3064,88800.0
2005-08-24 15:40:00,62.42,62.42,62.24,62.24,63200.0,35.3064,35.3064,35.2046,35.2046,63200.0
2005-08-24 15:50:00,62.24,62.33,62.2,62.3,91700.0,35.2046,35.2555,35.182,35.2386,91700.0
2005-08-25 09:30:00,62.5,62.5,62.3,62.42,44800.0,35.3517,35.3517,35.2386,35.3064,44800.0
2005-08-25 09:40:00,62.41,62.44,62.15,62.15,123200.0,35.3008,35.3178,35.1537,35.1537,123200.0
2005-08-25 09:50:00,62.15,62.18,61.99,62.01,33400.0,35.1537,35.1707,35.0632,35.0745,33400.0
2005-08-25 10:00:00,62.02,62.1,62.02,62.1,27300.0,35.0802,35.1254,35.0802,35.1254,27300.0
2005-08-25 10:10:00,62.09,62.1,62.03,62.03,50200.0,35.1198,35.1254,35.0858,35.0858,50200.0
2005-08-25 10:20:00,62.03,62.08,62.0,62.08,29100.0,35.0858,35.1141,35.0689,35.1141,29100.0
2005-08-25 10:30:00,62.07,62.14,62.05,62.05,42800.0,35.1085,35.1481,35.0972,35.0972,42800.0
2005-08-25 10:40:00,62.06,62.07,62.0,62.02,35300.0,35.1028,35.1085,35.0689,35.0802,35300.0
2005-08-25 10:50:00,62.03,62.04,62.0,62.0,19200.0,35.0858,35.0915,35.0689,35.0689,19200.0
2005-08-25 11:00:00,62.01,62.01,61.94,61.94,37800.0,35.0745,35.0745,35.0349,35.0349,37800.0
2005-08-25 11:10:00,61.94,61.94,61.74,61.74,85700.0,35.0349,35.0349,34.9218,34.9218,85700.0
2005-08-25 11:20:00,61.74,61.83,61.7,61.83,137600.0,34.9218,34.9727,34.8992,34.9727,137600.0
2005-08-25 11:30:00,61.82,61.86,61.75,61.75,57600.0,34.9671,34.9897,34.9275,34.9275,57600.0
2005-08-25 11:40:00,61.75,61.75,61.7,61.74,30800.0,34.9275,34.9275,34.8992,34.9218,30800.0
2005-08-25 11:50:00,61.76,61.91,61.76,61.86,24700.0,34.9331,35.018,34.9331,34.9897,24700.0
2005-08-25 12:00:00,61.87,61.99,61.87,61.98,17200.0,34.9953,35.0632,34.9953,35.0576,17200.0
2005-08-25 12:10:00,61.96,61.96,61.92,61.95,11800.0,35.0463,35.0463,35.0236,35.0406,11800.0
2005-08-25 12:20:00,61.94,62.02,61.94,61.99,67300.0,35.0349,35.0802,35.0349,35.0632,67300.0
2005-08-25 12:30:00,61.99,62.01,61.97,61.97,155700.0,35.0632,35.0745,35.0519,35.0519,155700.0
2005-08-25 12:40:00,61.97,62.04,61.97,61.98,22300.0,35.0519,35.0915,35.0519,35.0576,22300.0
2005-08-25 12:50:00,62.0,62.1,61.98,62.0,32300.0,35.0689,35.1254,35.0576,35.0689,32300.0
2005-08-25 13:00:00,62.0,62.15,61.98,62.0,311300.0,35.0689,35.1537,35.0576,35.0689,311300.0
2005-08-25 13:10:00,61.99,62.0,61.98,61.98,19500.0,35.0632,35.0689,35.0576,35.0576,19500.0
2005-08-25 13:20:00,61.98,62.09,61.98,62.03,15500.0,35.0576,35.1198,35.0576,35.0858,15500.0
2005-08-25 13:30:00,62.03,62.08,61.98,61.98,15300.0,35.0858,35.1141,35.0576,35.0576,15300.0
2005-08-25 13:40:00,61.99,62.04,61.98,61.98,12700.0,35.0632,35.0915,35.0576,35.0576,12700.0
2005-08-25 13:50:00,61.98,62.0,61.97,61.98,10900.0,35.0576,35.0689,35.0519,35.0576,10900.0
2005-08-25 14:00:00,61.98,61.98,61.91,61.95,68700.0,35.0576,35.0576,35.018,35.0406,68700.0
2005-08-25 14:10:00,61.95,61.98,61.93,61.96,83000.0,35.0406,35.0576,35.0293,35.0463,83000.0
2005-08-25 14:20:00,61.96,62.11,61.96,62.0,95400.0,35.0463,35.1311,35.0463,35.0689,95400.0
2005-08-25 14:30:00,62.03,62.04,61.99,62.0,58600.0,35.0858,35.0915,35.0632,35.0689,58600.0
2005-08-25 14:40:00,62.0,62.01,61.99,61.99,28300.0,35.0689,35.0745,35.0632,35.0632,28300.0
2005-08-25 14:50:00,61.99,62.0,61.96,61.97,124500.0,35.0632,35.0689,35.0463,35.0519,124500.0
2005-08-25 15:00:00,61.97,61.97,61.91,61.93,43500.0,35.0519,35.0519,35.018,35.0293,43500.0
2005-08-25 15:10:00,61.93,61.97,61.93,61.96,30800.0,35.0293,35.0519,35.0293,35.0463,30800.0
2005-08-25 15:20:00,61.96,62.0,61.94,61.94,46100.0,35.0463,35.0689,35.0349,35.0349,46100.0
2005-08-25 15:30:00,61.94,62.05,61.92,61.97,22900.0,35.0349,35.0972,35.0236,35.0519,22900.0
2005-08-25 15:40:00,61.97,62.05,61.95,62.04,87600.0,35.0519,35.0972,35.0406,35.0915,87600.0
2005-08-25 15:50:00,62.05,62.05,61.98,62.0,47500.0,35.0972,35.0972,35.0576,35.0689,47500.0
2005-08-26 09:30:00,61.9,61.9,61.6,61.78,39700.0,35.0123,35.0123,34.8426,34.9444,39700.0
2005-08-26 09:40:00,61.79,61.88,61.76,61.87,63300.0,34.9501,35.001,34.9331,34.9953,63300.0
2005-08-26 09:50:00,61.87,61.94,61.85,61.91,52400.0,34.9953,35.0349,34.984,35.018,52400.0
2005-08-26 10:00:00,61.91,61.91,61.7,61.84,78500.0,35.018,35.018,34.8992,34.9784,78500.0
2005-08-26 10:10:00,61.84,61.9,61.8,61.86,38700.0,34.9784,35.0123,34.9558,34.9897,38700.0
2005-08-26 10:20:00,61.86,61.96,61.86,61.94,37200.0,34.9897,35.0463,34.9897,35.0349,37200.0
2005-08-26 10:30:00,61.87,61.96,61.87,61.89,24100.0,34.9953,35.0463,34.9953,35.0067,24100.0
2005-08-26 10:40:00,61.89,61.89,61.85,61.85,59200.0,35.0067,35.0067,34.984,34.984,59200.0
2005-08-26 10:50:00,61.85,61.87,61.8,61.83,19100.0,34.984,34.9953,34.9558,34.9727,19100.0
2005-08-26 11:00:00,61.83,61.83,61.7,61.74,21500.0,34.9727,34.9727,34.8992,34.9218,21500.0
2005-08-26 11:10:00,61.74,61.8,61.74,61.77,31600.0,34.9218,34.9558,34.9218,34.9388,31600.0
2005-08-26 11:20:00,61.77,61.79,61.7,61.73,45100.0,34.9388,34.9501,34.8992,34.9162,45100.0
2005-08-26 11:30:00,61.72,61.72,61.48,61.55,40600.0,34.9105,34.9105,34.7748,34.8143,40600.0
2005-08-26 11:40:00,61.55,61.57,61.46,61.49,24900.0,34.8143,34.8257,34.7634,34.7804,24900.0
2005-08-26 11:50:00,61.49,61.59,61.47,61.59,14900.0,34.7804,34.837,34.7691,34.837,14900.0
2005-08-26 12:00:00,61.59,61.69,61.59,61.65,12000.0,34.837,34.8935,34.837,34.8709,12000.0
2005-08-26 12:10:00,61.66,61.8,61.66,61.8,22100.0,34.8766,34.9558,34.8766,34.9558,22100.0
2005-08-26 12:20:00,61.79,61.8,61.75,61.77,13000.0,34.9501,34.9558,34.9275,34.9388,13000.0
2005-08-26 12:30:00,61.77,61.77,61.72,61.76,16000.0,34.9388,34.9388,34.9105,34.9331,16000.0
2005-08-26 12:40:00,61.74,61.76,61.71,61.72,49600.0,34.9218,34.9331,34.9048,34.9105,49600.0
2005-08-26 12:50:00,61.71,61.72,61.63,61.66,40700.0,34.9048,34.9105,34.8596,34.8766,40700.0
2005-08-26 13:00:00,61.66,61.74,61.66,61.7,46200.0,34.8766,34.9218,34.8766,34.8992,46200.0
2005-08-26 13:10:00,61.68,61.7,61.65,61.68,21700.0,34.8879,34.8992,34.8709,34.8879,21700.0
2005-08-26 13:20:00,61.67,61.68,61.61,61.64,52800.0,34.8822,34.8879,34.8483,34.8653,52800.0
2005-08-26 13:30:00,61.64,61.7,61.64,61.67,16700.0,34.8653,34.8992,34.8653,34.8822,16700.0
2005-08-26 13:40:00,61.66,61.73,61.65,61.71,36400.0,34.8766,34.9162,34.8709,34.9048,36400.0
2005-08-26 13:50:00,61.69,61.72,61.66,61.7,28000.0,34.8935,34.9105,34.8766,34.8992,28000.0
2005-08-26 14:00:00,61.7,61.7,61.61,61.64,35800.0,34.8992,34.8992,34.8483,34.8653,35800.0
2005-08-26 14:10:00,61.64,61.64,61.6,61.63,16700.0,34.8653,34.8653,34.8426,34.8596,16700.0
2005-08-26 14:20:00,61.64,61.9,61.63,61.85,51400.0,34.8653,35.0123,34.8596,34.984,51400.0
2005-08-26 14:30:00,61.85,61.86,61.76,61.76,37200.0,34.984,34.9897,34.9331,34.9331,37200.0
2005-08-26 14:40:00,61.76,61.82,61.76,61.82,19900.0,34.9331,34.9671,34.9331,34.9671,19900.0
2005-08-26 14:50:00,61.82,61.87,61.77,61.84,27800.0,34.9671,34.9953,34.9388,34.9784,27800.0
2005-08-26 15:00:00,61.84,61.93,61.84,61.91,26700.0,34.9784,35.0293,34.9784,35.018,26700.0
2005-08-26 15:10:00,61.9,61.91,61.86,61.88,46500.0,35.0123,35.018,34.9897,35.001,46500.0
2005-08-26 15:20:00,61.87,61.89,61.87,61.89,30200.0,34.9953,35.0067,34.9953,35.0067,30200.0
2005-08-26 15:30:00,61.89,61.94,61.85,61.88,24300.0,35.0067,35.0349,34.984,35.001,24300.0
2005-08-26 15:40:00,61.89,61.89,61.79,61.89,35300.0,35.0067,35.0067,34.9501,35.0067,35300.0
2005-08-26 15:50:00,61.88,61.9,61.77,61.77,54200.0,35.001,35.0123,34.9388,34.9388,54200.0
2005-08-29 09:30:00,61.61,61.75,61.6,61.73,47300.0,34.8483,34.9275,34.8426,34.9162,47300.0
2005-08-29 09:40:00,61.74,61.88,61.74,61.82,69400.0,34.9218,35.001,34.9218,34.9671,69400.0
2005-08-29 09:50:00,61.82,62.05,61.82,62.05,36900.0,34.9671,35.0972,34.9671,35.0972,36900.0
2005-08-29 10:00:00,62.05,62.18,62.05,62.17,49700.0,35.0972,35.1707,35.0972,35.165,49700.0
2005-08-29 10:10:00,62.17,62.48,62.17,62.46,61800.0,35.165,35.3404,35.165,35.3291,61800.0
2005-08-29 10:20:00,62.45,62.72,62.44,62.63,85100.0,35.3234,35.4761,35.3178,35.4252,85100.0
2005-08-29 10:30:00,62.62,62.64,62.52,62.61,55800.0,35.4196,35.4309,35.363,35.4139,55800.0
2005-08-29 10:40:00,62.61,62.62,62.57,62.59,49800.0,35.4139,35.4196,35.3913,35.4026,49800.0
2005-08-29 10:50:00,62.59,62.61,62.57,62.59,35800.0,35.4026,35.4139,35.3913,35.4026,35800.0
2005-08-29 11:00:00,62.59,62.6,62.55,62.6,58400.0,35.4026,35.4083,35.38,35.4083,58400.0
2005-08-29 11:10:00,62.6,62.6,62.5,62.51,37000.0,35.4083,35.4083,35.3517,35.3573,37000.0
2005-08-29 11:20:00,62.51,62.52,62.5,62.51,48900.0,35.3573,35.363,35.3517,35.3573,48900.0
2005-08-29 11:30:00,62.51,62.58,62.49,62.58,28000.0,35.3573,35.3969,35.346,35.3969,28000.0
2005-08-29 11:40:00,62.58,62.6,62.53,62.55,74200.0,35.3969,35.4083,35.3687,35.38,74200.0
2005-08-29 11:50:00,62.55,62.6,62.48,62.51,36900.0,35.38,35.4083,35.3404,35.3573,36900.0
2005-08-29 12:00:00,62.51,62.52,62.43,62.44,33900.0,35.3573,35.363,35.3121,35.3178,33900.0
2005-08-29 12:10:00,62.44,62.48,62.42,62.45,29000.0,35.3178,35.3404,35.3064,35.3234,29000.0
2005-08-29 12:20:00,62.46,62.58,62.46,62.58,24000.0,35.3291,35.3969,35.3291,35.3969,24000.0
2005-08-29 12:30:00,62.58,62.59,62.5,62.55,28500.0,35.3969,35.4026,35.3517,35.38,28500.0
2005-08-29 12:40:00,62.55,62.55,62.5,62.55,27500.0,35.38,35.38,35.3517,35.38,27500.0
2005-08-29 12:50:00,62.56,62.6,62.53,62.55,37700.0,35.3856,35.4083,35.3687,35.38,37700.0
2005-08-29 13:00:00,62.57,62.68,62.57,62.64,59500.0,35.3913,35.4535,35.3913,35.4309,59500.0
2005-08-29 13:10:00,62.65,62.71,62.6,62.66,50300.0,35.4365,35.4705,35.4083,35.4422,50300.0
2005-08-29 13:20:00,62.65,62.7,62.64,62.64,18200.0,35.4365,35.4648,35.4309,35.4309,18200.0
2005-08-29 13:30:00,62.63,62.74,62.61,62.72,43900.0,35.4252,35.4874,35.4139,35.4761,43900.0
2005-08-29 13:40:00,62.73,62.86,62.73,62.85,43500.0,35.4818,35.5553,35.4818,35.5497,43500.0
2005-08-29 13:50:00,62.86,62.9,62.77,62.81,36700.0,35.5553,35.5779,35.5044,35.527,36700.0
2005-08-29 14:00:00,62.81,62.81,62.63,62.63,35700.0,35.527,35.527,35.4252,35.4252,35700.0
2005-08-29 14:10:00,62.63,62.63,62.55,62.58,57900.0,35.4252,35.4252,35.38,35.3969,57900.0
2005-08-29 14:20:00,62.59,62.65,62.58,62.62,20300.0,35.4026,35.4365,35.3969,35.4196,20300.0
2005-08-29 14:30:00,62.62,62.63,62.56,62.62,32000.0,35.4196,35.4252,35.3856,35.4196,32000.0
2005-08-29 14:40:00,62.63,62.7,62.63,62.63,25100.0,35.4252,35.4648,35.4252,35.4252,25100.0
2005-08-29 14:50:00,62.62,62.63,62.56,62.63,29700.0,35.4196,35.4252,35.3856,35.4252,29700.0
2005-08-29 15:00:00,62.61,62.7,62.57,62.67,23900.0,35.4139,35.4648,35.3913,35.4478,23900.0
2005-08-29 15:10:00,62.67,62.68,62.63,62.67,26500.0,35.4478,35.4535,35.4252,35.4478,26500.0
2005-08-29 15:20:00,62.67,62.69,62.64,62.67,29200.0,35.4478,35.4592,35.4309,35.4478,29200.0
2005-08-29 15:30:00,62.67,62.74,62.6,62.61,42000.0,35.4478,35.4874,35.4083,35.4139,42000.0
2005-08-29 15:40:00,62.61,62.62,62.56,62.6,34900.0,35.4139,35.4196,35.3856,35.4083,34900.0
2005-08-29 15:50:00,62.6,62.7,62.59,62.66,77300.0,35.4083,35.4648,35.4026,35.4422,77300.0
2005-08-30 09:30:00,62.42,62.42,62.2,62.42,55000.0,35.4482,35.4482,35.3233,35.4482,55000.0
2005-08-30 09:40:00,62.43,62.51,62.2,62.4,105800.0,35.4539,35.4993,35.3233,35.4369,105800.0
2005-08-30 09:50:00,62.38,62.41,62.22,62.34,52800.0,35.4255,35.4425,35.3346,35.4028,52800.0
2005-08-30 10:00:00,62.34,62.36,62.1,62.1,91400.0,35.4028,35.4141,35.2665,35.2665,91400.0
2005-08-30 10:10:00,62.11,62.17,62.06,62.13,44100.0,35.2722,35.3062,35.2438,35.2835,44100.0
2005-08-30 10:20:00,62.13,62.18,62.02,62.03,43900.0,35.2835,35.3119,35.2211,35.2267,43900.0
2005-08-30 10:30:00,62.03,62.18,62.0,62.1,50700.0,35.2267,35.3119,35.2097,35.2665,50700.0
2005-08-30 10:40:00,62.1,62.15,62.05,62.1,67800.0,35.2665,35.2949,35.2381,35.2665,67800.0
2005-08-30 10:50:00,62.11,62.23,62.09,62.22,24300.0,35.2722,35.3403,35.2608,35.3346,24300.0
2005-08-30 11:00:00,62.22,62.22,62.06,62.1,59300.0,35.3346,35.3346,35.2438,35.2665,59300.0
2005-08-30 11:10:00,62.11,62.12,62.03,62.09,42600.0,35.2722,35.2778,35.2267,35.2608,42600.0
2005-08-30 11:20:00,62.08,62.15,62.02,62.15,35100.0,35.2551,35.2949,35.2211,35.2949,35100.0
2005-08-30 11:30:00,62.15,62.23,62.07,62.13,42200.0,35.2949,35.3403,35.2494,35.2835,42200.0
2005-08-30 11:40:00,62.12,62.14,62.07,62.11,85700.0,35.2778,35.2892,35.2494,35.2722,85700.0
2005-08-30 11:50:00,62.12,62.14,62.08,62.13,35000.0,35.2778,35.2892,35.2551,35.2835,35000.0
2005-08-30 12:00:00,62.13,62.25,62.11,62.22,32000.0,35.2835,35.3517,35.2722,35.3346,32000.0
2005-08-30 12:10:00,62.26,62.3,62.11,62.16,50200.0,35.3573,35.3801,35.2722,35.3006,50200.0
2005-08-30 12:20:00,62.17,62.32,62.17,62.26,29300.0,35.3062,35.3914,35.3062,35.3573,29300.0
2005-08-30 12:30:00,62.27,62.33,62.27,62.3,57500.0,35.363,35.3971,35.363,35.3801,57500.0
2005-08-30 12:40:00,62.31,62.34,62.25,62.34,28000.0,35.3857,35.4028,35.3517,35.4028,28000.0
2005-08-30 12:50:00,62.33,62.41,62.3,62.4,21000.0,35.3971,35.4425,35.3801,35.4369,21000.0
2005-08-30 13:00:00,62.39,62.39,62.18,62.2,32900.0,35.4312,35.4312,35.3119,35.3233,32900.0
2005-08-30 13:10:00,62.2,62.25,62.16,62.22,28700.0,35.3233,35.3517,35.3006,35.3346,28700.0
2005-08-30 13:20:00,62.22,62.29,62.22,62.28,28900.0,35.3346,35.3744,35.3346,35.3687,28900.0
2005-08-30 13:30:00,62.28,62.42,62.27,62.42,22600.0,35.3687,35.4482,35.363,35.4482,22600.0
2005-08-30 13:40:00,62.42,62.5,62.38,62.39,30600.0,35.4482,35.4936,35.4255,35.4312,30600.0
2005-08-30 13:50:00,62.38,62.39,62.26,62.27,32800.0,35.4255,35.4312,35.3573,35.363,32800.0
2005-08-30 14:00:00,62.27,62.28,62.13,62.17,60800.0,35.363,35.3687,35.2835,35.3062,60800.0
2005-08-30 14:10:00,62.18,62.18,61.95,61.95,47500.0,35.3119,35.3119,35.1813,35.1813,47500.0
2005-08-30 14:20:00,61.95,62.05,61.94,62.01,57300.0,35.1813,35.2381,35.1756,35.2154,57300.0
2005-08-30 14:30:00,62.02,62.1,61.99,62.0,59700.0,35.2211,35.2665,35.204,35.2097,59700.0
2005-08-30 14:40:00,62.01,62.06,61.99,62.04,27100.0,35.2154,35.2438,35.204,35.2324,27100.0
2005-08-30 14:50:00,62.04,62.04,61.95,61.96,52200.0,35.2324,35.2324,35.1813,35.187,52200.0
2005-08-30 15:00:00,61.96,62.0,61.9,62.0,109300.0,35.187,35.2097,35.1529,35.2097,109300.0
2005-08-30 15:10:00,62.01,62.05,61.91,62.03,31300.0,35.2154,35.2381,35.1586,35.2267,31300.0
2005-08-30 15:20:00,62.04,62.1,62.02,62.06,54600.0,35.2324,35.2665,35.2211,35.2438,54600.0
2005-08-30 15:30:00,62.05,62.41,62.05,62.37,54700.0,35.2381,35.4425,35.2381,35.4198,54700.0
2005-08-30 15:40:00,62.4,62.41,62.28,62.3,70500.0,35.4369,35.4425,35.3687,35.3801,70500.0
2005-08-30 15:50:00,62.3,62.31,62.22,62.28,46000.0,35.3801,35.3857,35.3346,35.3687,46000.0
2005-08-31 09:30:00,62.28,62.28,62.15,62.18,45200.0,35.3687,35.3687,35.2949,35.3119,45200.0
2005-08-31 09:40:00,62.19,62.25,62.14,62.15,15800.0,35.3176,35.3517,35.2892,35.2949,15800.0
2005-08-31 09:50:00,62.15,62.17,61.86,61.86,41100.0,35.2949,35.3062,35.1302,35.1302,41100.0
2005-08-31 10:00:00,61.82,62.0,61.7,61.77,53100.0,35.1075,35.2097,35.0393,35.0791,53100.0
2005-08-31 10:10:00,61.77,61.89,61.74,61.85,44600.0,35.0791,35.1472,35.062,35.1245,44600.0
2005-08-31 10:20:00,61.85,61.87,61.71,61.73,50800.0,35.1245,35.1359,35.045,35.0564,50800.0
2005-08-31 10:30:00,61.73,61.87,61.7,61.84,44600.0,35.0564,35.1359,35.0393,35.1188,44600.0
2005-08-31 10:40:00,61.84,61.88,61.7,61.7,49100.0,35.1188,35.1415,35.0393,35.0393,49100.0
2005-08-31 10:50:00,61.7,61.78,61.67,61.7,71400.0,35.0393,35.0848,35.0223,35.0393,71400.0
2005-08-31 11:00:00,61.72,61.89,61.71,61.79,60500.0,35.0507,35.1472,35.045,35.0904,60500.0
2005-08-31 11:10:00,61.78,61.87,61.75,61.85,26400.0,35.0848,35.1359,35.0677,35.1245,26400.0
2005-08-31 11:20:00,61.83,61.9,61.7,61.71,39600.0,35.1132,35.1529,35.0393,35.045,39600.0
2005-08-31 11:30:00,61.72,61.8,61.7,61.75,20600.0,35.0507,35.0961,35.0393,35.0677,20600.0
2005-08-31 11:40:00,61.75,61.77,61.7,61.7,35600.0,35.0677,35.0791,35.0393,35.0393,35600.0
2005-08-31 11:50:00,61.71,61.73,61.65,61.67,75800.0,35.045,35.0564,35.0109,35.0223,75800.0
2005-08-31 12:00:00,61.67,61.69,61.52,61.63,37200.0,35.0223,35.0336,34.9371,34.9996,37200.0
2005-08-31 12:10:00,61.63,61.63,61.41,61.45,54100.0,34.9996,34.9996,34.8746,34.8974,54100.0
2005-08-31 12:20:00,61.46,61.47,61.34,61.34,80800.0,34.903,34.9087,34.8349,34.8349,80800.0
2005-08-31 12:30:00,61.38,61.43,61.35,61.38,27900.0,34.8576,34.886,34.8406,34.8576,27900.0
2005-08-31 12:40:00,61.38,61.41,61.34,61.38,22900.0,34.8576,34.8746,34.8349,34.8576,22900.0
2005-08-31 12:50:00,61.38,61.5,61.37,61.4,27600.0,34.8576,34.9257,34.8519,34.869,27600.0
2005-08-31 13:00:00,61.41,61.47,61.4,61.42,44300.0,34.8746,34.9087,34.869,34.8803,44300.0
2005-08-31 13:10:00,61.42,61.68,61.42,61.68,87600.0,34.8803,35.028,34.8803,35.028,87600.0
2005-08-31 13:20:00,61.67,61.68,61.58,61.63,44400.0,35.0223,35.028,34.9712,34.9996,44400.0
2005-08-31 13:30:00,61.63,61.7,61.59,61.6,36700.0,34.9996,35.0393,34.9769,34.9825,36700.0
2005-08-31 13:40:00,61.62,61.68,61.52,61.53,18500.0,34.9939,35.028,34.9371,34.9428,18500.0
2005-08-31 13:50:00,61.54,61.75,61.54,61.67,47800.0,34.9485,35.0677,34.9485,35.0223,47800.0
2005-08-31 14:00:00,61.66,61.7,61.56,61.57,51900.0,35.0166,35.0393,34.9598,34.9655,51900.0
2005-08-31 14:10:00,61.57,61.74,61.57,61.73,36400.0,34.9655,35.062,34.9655,35.0564,36400.0
2005-08-31 14:20:00,61.73,61.75,61.61,61.73,45400.0,35.0564,35.0677,34.9882,35.0564,45400.0
2005-08-31 14:30:00,61.75,61.8,61.71,61.75,32800.0,35.0677,35.0961,35.045,35.0677,32800.0
2005-08-31 14:40:00,61.75,61.81,61.73,61.77,13600.0,35.0677,35.1018,35.0564,35.0791,13600.0
2005-08-31 14:50:00,61.75,61.89,61.73,61.86,45400.0,35.0677,35.1472,35.0564,35.1302,45400.0
2005-08-31 15:00:00,61.87,61.88,61.82,61.86,29600.0,35.1359,35.1415,35.1075,35.1302,29600.0
2005-08-31 15:10:00,61.9,62.0,61.88,61.98,37800.0,35.1529,35.2097,35.1415,35.1983,37800.0
2005-08-31 15:20:00,61.98,62.02,61.9,62.02,39700.0,35.1983,35.2211,35.1529,35.2211,39700.0
2005-08-31 15:30:00,62.02,62.12,62.01,62.06,38100.0,35.2211,35.2778,35.2154,35.2438,38100.0
2005-08-31 15:40:00,62.06,62.2,62.05,62.2,40900.0,35.2438,35.3233,35.2381,35.3233,40900.0
2005-08-31 15:50:00,62.2,62.22,62.09,62.17,105000.0,35.3233,35.3346,35.2608,35.3062,105000.0
2005-09-01 09:30:00,62.6,62.6,62.35,62.48,88700.0,35.5504,35.5504,35.4085,35.4823,88700.0
2005-09-01 09:40:00,62.48,62.6,62.43,62.5,37800.0,35.4823,35.5504,35.4539,35.4936,37800.0
2005-09-01 09:50:00,62.5,62.53,62.44,62.47,40900.0,35.4936,35.5107,35.4596,35.4766,40900.0
2005-09-01 10:00:00,62.47,62.48,62.39,62.48,47000.0,35.4766,35.4823,35.4312,35.4823,47000.0
2005-09-01 10:10:00,62.48,62.49,62.25,62.25,33500.0,35.4823,35.488,35.3517,35.3517,33500.0
2005-09-01 10:20:00,62.24,62.38,62.23,62.3,44800.0,35.346,35.4255,35.3403,35.3801,44800.0
2005-09-01 10:30:00,62.33,62.41,62.25,62.37,36200.0,35.3971,35.4425,35.3517,35.4198,36200.0
2005-09-01 10:40:00,62.37,62.38,62.19,62.19,40300.0,35.4198,35.4255,35.3176,35.3176,40300.0
2005-09-01 10:50:00,62.19,62.26,62.18,62.22,47000.0,35.3176,35.3573,35.3119,35.3346,47000.0
2005-09-01 11:00:00,62.24,62.31,62.23,62.24,22500.0,35.346,35.3857,35.3403,35.346,22500.0
2005-09-01 11:10:00,62.24,62.42,62.24,62.28,35400.0,35.346,35.4482,35.346,35.3687,35400.0
2005-09-01 11:20:00,62.27,62.48,62.22,62.22,28600.0,35.363,35.4823,35.3346,35.3346,28600.0
2005-09-01 11:30:00,62.23,62.45,62.2,62.45,38300.0,35.3403,35.4652,35.3233,35.4652,38300.0
2005-09-01 11:40:00,62.45,62.62,62.43,62.48,54100.0,35.4652,35.5618,35.4539,35.4823,54100.0
2005-09-01 11:50:00,62.48,62.6,62.46,62.48,20600.0,35.4823,35.5504,35.4709,35.4823,20600.0
2005-09-01 12:00:00,62.48,62.48,62.35,62.39,23500.0,35.4823,35.4823,35.4085,35.4312,23500.0
2005-09-01 12:10:00,62.4,62.47,62.36,62.39,20700.0,35.4369,35.4766,35.4141,35.4312,20700.0
2005-09-01 12:20:00,62.39,62.41,62.31,62.38,19200.0,35.4312,35.4425,35.3857,35.4255,19200.0
2005-09-01 12:30:00,62.39,62.41,62.29,62.36,20700.0,35.4312,35.4425,35.3744,35.4141,20700.0
2005-09-01 12:40:00,62.36,62.38,62.25,62.37,25900.0,35.4141,35.4255,35.3517,35.4198,25900.0
2005-09-01 12:50:00,62.36,62.36,62.21,62.25,36800.0,35.4141,35.4141,35.329,35.3517,36800.0
2005-09-01 13:00:00,62.26,62.27,62.14,62.14,14400.0,35.3573,35.363,35.2892,35.2892,14400.0
2005-09-01 13:10:00,62.15,62.21,62.12,62.18,14600.0,35.2949,35.329,35.2778,35.3119,14600.0
2005-09-01 13:20:00,62.17,62.3,62.14,62.24,25700.0,35.3062,35.3801,35.2892,35.346,25700.0
2005-09-01 13:30:00,62.25,62.29,62.15,62.15,27800.0,35.3517,35.3744,35.2949,35.2949,27800.0
2005-09-01 13:40:00,62.15,62.15,62.07,62.07,16200.0,35.2949,35.2949,35.2494,35.2494,16200.0
2005-09-01 13:50:00,62.07,62.07,61.95,61.99,41400.0,35.2494,35.2494,35.1813,35.204,41400.0
2005-09-01 14:00:00,61.99,61.99,61.78,61.84,38000.0,35.204,35.204,35.0848,35.1188,38000.0
2005-09-01 14:10:00,61.84,61.98,61.83,61.89,31000.0,35.1188,35.1983,35.1132,35.1472,31000.0
2005-09-01 14:20:00,61.89,62.01,61.89,61.95,25900.0,35.1472,35.2154,35.1472,35.1813,25900.0
2005-09-01 14:30:00,61.95,62.03,61.95,61.99,29000.0,35.1813,35.2267,35.1813,35.204,29000.0
2005-09-01 14:40:00,62.0,62.04,61.96,61.96,27000.0,35.2097,35.2324,35.187,35.187,27000.0
2005-09-01 14:50:00,61.96,62.05,61.95,61.95,27100.0,35.187,35.2381,35.1813,35.1813,27100.0
2005-09-01 15:00:00,61.94,61.99,61.94,61.95,41400.0,35.1756,35.204,35.1756,35.1813,41400.0
2005-09-01 15:10:00,61.95,61.99,61.89,61.91,75300.0,35.1813,35.204,35.1472,35.1586,75300.0
2005-09-01 15:20:00,61.9,61.9,61.84,61.85,77500.0,35.1529,35.1529,35.1188,35.1245,77500.0
2005-09-01 15:30:00,61.85,61.87,61.76,61.8,72100.0,35.1245,35.1359,35.0734,35.0961,72100.0
2005-09-01 15:40:00,61.78,61.89,61.77,61.88,72300.0,35.0848,35.1472,35.0791,35.1415,72300.0
2005-09-01 15:50:00,61.88,61.88,61.78,61.84,78300.0,35.1415,35.1415,35.0848,35.1188,78300.0
2005-09-02 09:30:00,61.76,61.83,61.69,61.81,53200.0,35.0734,35.1132,35.0336,35.1018,53200.0
2005-09-02 09:40:00,61.72,61.89,61.65,61.82,28800.0,35.0507,35.1472,35.0109,35.1075,28800.0
2005-09-02 09:50:00,61.83,61.84,61.67,61.68,74900.0,35.1132,35.1188,35.0223,35.028,74900.0
2005-09-02 10:00:00,61.68,61.76,61.66,61.66,29000.0,35.028,35.0734,35.0166,35.0166,29000.0
2005-09-02 10:10:00,61.67,61.71,61.66,61.69,28200.0,35.0223,35.045,35.0166,35.0336,28200.0
2005-09-02 10:20:00,61.68,61.8,61.68,61.71,37600.0,35.028,35.0961,35.028,35.045,37600.0
2005-09-02 10:30:00,61.69,61.72,61.66,61.68,19800.0,35.0336,35.0507,35.0166,35.028,19800.0
2005-09-02 10:40:00,61.68,61.75,61.65,61.74,47100.0,35.028,35.0677,35.0109,35.062,47100.0
2005-09-02 10:50:00,61.74,61.75,61.67,61.7,15100.0,35.062,35.0677,35.0223,35.0393,15100.0
2005-09-02 11:00:00,61.72,61.78,61.67,61.68,34000.0,35.0507,35.0848,35.0223,35.028,34000.0
2005-09-02 11:10:00,61.69,61.76,61.68,61.73,38700.0,35.0336,35.0734,35.028,35.0564,38700.0
2005-09-02 11:20:00,61.73,61.77,61.66,61.69,41500.0,35.0564,35.0791,35.0166,35.0336,41500.0
2005-09-02 11:30:00,61.69,61.69,61.6,61.64,45200.0,35.0336,35.0336,34.9825,35.0053,45200.0
2005-09-02 11:40:00,61.64,61.64,61.6,61.62,24100.0,35.0053,35.0053,34.9825,34.9939,24100.0
2005-09-02 11:50:00,61.63,61.64,61.6,61.62,25400.0,34.9996,35.0053,34.9825,34.9939,25400.0
2005-09-02 12:00:00,61.62,61.75,61.61,61.74,16100.0,34.9939,35.0677,34.9882,35.062,16100.0
2005-09-02 12:10:00,61.74,61.79,61.72,61.75,19400.0,35.062,35.0904,35.0507,35.0677,19400.0
2005-09-02 12:20:00,61.75,61.83,61.7,61.71,21400.0,35.0677,35.1132,35.0393,35.045,21400.0
2005-09-02 12:30:00,61.7,61.83,61.7,61.78,27700.0,35.0393,35.1132,35.0393,35.0848,27700.0
2005-09-02 12:40:00,61.77,61.82,61.77,61.81,13000.0,35.0791,35.1075,35.0791,35.1018,13000.0
2005-09-02 12:50:00,61.81,61.93,61.81,61.89,22500.0,35.1018,35.1699,35.1018,35.1472,22500.0
2005-09-02 13:00:00,61.9,61.97,61.89,61.9,19100.0,35.1529,35.1927,35.1472,35.1529,19100.0
2005-09-02 13:10:00,61.9,61.91,61.82,61.84,24500.0,35.1529,35.1586,35.1075,35.1188,24500.0
2005-09-02 13:20:00,61.84,62.03,61.84,62.03,39300.0,35.1188,35.2267,35.1188,35.2267,39300.0
2005-09-02 13:30:00,62.02,62.03,61.95,61.96,22700.0,35.2211,35.2267,35.1813,35.187,22700.0
2005-09-02 13:40:00,61.94,62.04,61.93,62.02,18300.0,35.1756,35.2324,35.1699,35.2211,18300.0
2005-09-02 13:50:00,62.02,62.09,62.02,62.05,12300.0,35.2211,35.2608,35.2211,35.2381,12300.0
2005-09-02 14:00:00,62.05,62.07,61.96,61.97,22300.0,35.2381,35.2494,35.187,35.1927,22300.0
2005-09-02 14:10:00,61.96,61.99,61.96,61.96,21800.0,35.187,35.204,35.187,35.187,21800.0
2005-09-02 14:20:00,61.96,61.96,61.71,61.74,60600.0,35.187,35.187,35.045,35.062,60600.0
2005-09-02 14:30:00,61.72,61.78,61.71,61.71,14700.0,35.0507,35.0848,35.045,35.045,14700.0
2005-09-02 14:40:00,61.71,61.75,61.7,61.75,11100.0,35.045,35.0677,35.0393,35.0677,11100.0
2005-09-02 14:50:00,61.75,61.76,61.71,61.73,24800.0,35.0677,35.0734,35.045,35.0564,24800.0
2005-09-02 15:00:00,61.72,61.77,61.7,61.76,17600.0,35.0507,35.0791,35.0393,35.0734,17600.0
2005-09-02 15:10:00,61.77,61.77,61.7,61.72,43100.0,35.0791,35.0791,35.0393,35.0507,43100.0
2005-09-02 15:20:00,61.72,61.73,61.69,61.72,27000.0,35.0507,35.0564,35.0336,35.0507,27000.0
2005-09-02 15:30:00,61.73,61.75,61.65,61.73,41400.0,35.0564,35.0677,35.0109,35.0564,41400.0
2005-09-02 15:40:00,61.73,61.76,61.65,61.66,77700.0,35.0564,35.0734,35.0109,35.0166,77700.0
2005-09-02 15:50:00,61.66,61.68,61.55,61.6,58800.0,35.0166,35.028,34.9541,34.9825,58800.0
2005-09-06 09:30:00,61.75,61.98,61.71,61.77,36500.0,35.0677,35.1983,35.045,35.0791,36500.0
2005-09-06 09:40:00,61.78,61.99,61.75,61.97,20300.0,35.0848,35.204,35.0677,35.1927,20300.0
2005-09-06 09:50:00,61.98,62.06,61.97,62.05,20600.0,35.1983,35.2438,35.1927,35.2381,20600.0
2005-09-06 10:00:00,62.06,62.22,62.01,62.18,37900.0,35.2438,35.3346,35.2154,35.3119,37900.0
2005-09-06 10:10:00,62.18,62.18,62.04,62.12,19400.0,35.3119,35.3119,35.2324,35.2778,19400.0
2005-09-06 10:20:00,62.12,62.24,62.07,62.21,22300.0,35.2778,35.346,35.2494,35.329,22300.0
2005-09-06 10:30:00,62.21,62.31,62.2,62.31,19000.0,35.329,35.3857,35.3233,35.3857,19000.0
2005-09-06 10:40:00,62.31,62.37,62.31,62.35,21500.0,35.3857,35.4198,35.3857,35.4085,21500.0
2005-09-06 10:50:00,62.35,62.39,62.34,62.37,16400.0,35.4085,35.4312,35.4028,35.4198,16400.0
2005-09-06 11:00:00,62.36,62.37,62.32,62.36,26500.0,35.4141,35.4198,35.3914,35.4141,26500.0
2005-09-06 11:10:00,62.34,62.36,62.27,62.28,19900.0,35.4028,35.4141,35.363,35.3687,19900.0
2005-09-06 11:20:00,62.28,62.28,62.2,62.22,15700.0,35.3687,35.3687,35.3233,35.3346,15700.0
2005-09-06 11:30:00,62.22,62.22,62.02,62.02,12500.0,35.3346,35.3346,35.2211,35.2211,12500.0
2005-09-06 11:40:00,62.02,62.04,61.99,62.0,43400.0,35.2211,35.2324,35.204,35.2097,43400.0
2005-09-06 11:50:00,62.01,62.01,61.99,62.0,10300.0,35.2154,35.2154,35.204,35.2097,10300.0
2005-09-06 12:00:00,62.0,62.01,61.99,62.0,8200.0,35.2097,35.2154,35.204,35.2097,8200.0
2005-09-06 12:10:00,62.0,62.02,62.0,62.02,10000.0,35.2097,35.2211,35.2097,35.2211,10000.0
2005-09-06 12:20:00,62.02,62.18,62.02,62.14,25200.0,35.2211,35.3119,35.2211,35.2892,25200.0
2005-09-06 12:30:00,62.15,62.18,62.09,62.14,8200.0,35.2949,35.3119,35.2608,35.2892,8200.0
2005-09-06 12:40:00,62.16,62.21,62.13,62.19,9000.0,35.3006,35.329,35.2835,35.3176,9000.0
2005-09-06 12:50:00,62.19,62.22,62.17,62.22,10400.0,35.3176,35.3346,35.3062,35.3346,10400.0
2005-09-06 13:00:00,62.22,62.32,62.18,62.19,18400.0,35.3346,35.3914,35.3119,35.3176,18400.0
2005-09-06 13:10:00,62.19,62.19,62.16,62.19,5700.0,35.3176,35.3176,35.3006,35.3176,5700.0
2005-09-06 13:20:00,62.19,62.2,62.07,62.14,12700.0,35.3176,35.3233,35.2494,35.2892,12700.0
2005-09-06 13:30:00,62.15,62.2,62.07,62.17,22300.0,35.2949,35.3233,35.2494,35.3062,22300.0
2005-09-06 13:40:00,62.17,62.18,62.14,62.15,11600.0,35.3062,35.3119,35.2892,35.2949,11600.0
2005-09-06 13:50:00,62.15,62.34,62.12,62.32,29800.0,35.2949,35.4028,35.2778,35.3914,29800.0
2005-09-06 14:00:00,62.32,62.35,62.24,62.24,17800.0,35.3914,35.4085,35.346,35.346,17800.0
2005-09-06 14:10:00,62.24,62.28,62.17,62.18,16900.0,35.346,35.3687,35.3062,35.3119,16900.0
2005-09-06 14:20:00,62.16,62.22,62.14,62.17,47400.0,35.3006,35.3346,35.2892,35.3062,47400.0
2005-09-06 14:30:00,62.18,62.21,62.16,62.18,14900.0,35.3119,35.329,35.3006,35.3119,14900.0
2005-09-06 14:40:00,62.18,62.22,62.15,62.16,18400.0,35.3119,35.3346,35.2949,35.3006,18400.0
2005-09-06 14:50:00,62.16,62.21,62.16,62.21,15500.0,35.3006,35.329,35.3006,35.329,15500.0
2005-09-06 15:00:00,62.21,62.22,62.19,62.2,42600.0,35.329,35.3346,35.3176,35.3233,42600.0
2005-09-06 15:10:00,62.22,62.32,62.22,62.3,23200.0,35.3346,35.3914,35.3346,35.3801,23200.0
2005-09-06 15:20:00,62.3,62.32,62.21,62.24,17500.0,35.3801,35.3914,35.329,35.346,17500.0
2005-09-06 15:30:00,62.23,62.28,62.21,62.26,22100.0,35.3403,35.3687,35.329,35.3573,22100.0
2005-09-06 15:40:00,62.26,62.27,62.22,62.22,139600.0,35.3573,35.363,35.3346,35.3346,139600.0
2005-09-06 15:50:00,62.22,62.23,62.13,62.19,112000.0,35.3346,35.3403,35.2835,35.3176,112000.0
2005-09-07 09:30:00,62.6,62.73,62.54,62.54,77600.0,35.5504,35.6243,35.5164,35.5164,77600.0
2005-09-07 09:40:00,62.53,62.64,62.49,62.53,50900.0,35.5107,35.5732,35.488,35.5107,50900.0
2005-09-07 09:50:00,62.52,62.63,62.44,62.63,41700.0,35.505,35.5675,35.4596,35.5675,41700.0
2005-09-07 10:00:00,62.63,62.63,62.56,62.56,42700.0,35.5675,35.5675,35.5277,35.5277,42700.0
2005-09-07 10:10:00,62.55,62.6,62.54,62.57,28100.0,35.522,35.5504,35.5164,35.5334,28100.0
2005-09-07 10:20:00,62.57,62.63,62.54,62.62,39900.0,35.5334,35.5675,35.5164,35.5618,39900.0
2005-09-07 10:30:00,62.62,62.67,62.61,62.67,26800.0,35.5618,35.5902,35.5561,35.5902,26800.0
2005-09-07 10:40:00,62.67,62.7,62.66,62.7,23700.0,35.5902,35.6072,35.5845,35.6072,23700.0
2005-09-07 10:50:00,62.69,62.75,62.68,62.69,36700.0,35.6015,35.6356,35.5959,35.6015,36700.0
2005-09-07 11:00:00,62.69,62.76,62.68,62.76,29400.0,35.6015,35.6413,35.5959,35.6413,29400.0
2005-09-07 11:10:00,62.75,62.76,62.59,62.59,30800.0,35.6356,35.6413,35.5448,35.5448,30800.0
2005-09-07 11:20:00,62.6,62.69,62.56,62.69,43900.0,35.5504,35.6015,35.5277,35.6015,43900.0
2005-09-07 11:30:00,62.7,62.78,62.66,62.76,32100.0,35.6072,35.6527,35.5845,35.6413,32100.0
2005-09-07 11:40:00,62.77,62.83,62.77,62.8,21300.0,35.647,35.6811,35.647,35.664,21300.0
2005-09-07 11:50:00,62.8,62.82,62.79,62.8,21400.0,35.664,35.6754,35.6583,35.664,21400.0
2005-09-07 12:00:00,62.8,62.84,62.79,62.84,34200.0,35.664,35.6867,35.6583,35.6867,34200.0
2005-09-07 12:10:00,62.84,62.87,62.84,62.86,19500.0,35.6867,35.7038,35.6867,35.6981,19500.0
2005-09-07 12:20:00,62.85,62.86,62.81,62.81,22500.0,35.6924,35.6981,35.6697,35.6697,22500.0
2005-09-07 12:30:00,62.82,62.82,62.72,62.72,27900.0,35.6754,35.6754,35.6186,35.6186,27900.0
2005-09-07 12:40:00,62.72,62.72,62.65,62.66,54500.0,35.6186,35.6186,35.5788,35.5845,54500.0
2005-09-07 12:50:00,62.66,62.69,62.66,62.68,19700.0,35.5845,35.6015,35.5845,35.5959,19700.0
2005-09-07 13:00:00,62.68,62.71,62.62,62.62,32900.0,35.5959,35.6129,35.5618,35.5618,32900.0
2005-09-07 13:10:00,62.62,62.7,62.61,62.67,25000.0,35.5618,35.6072,35.5561,35.5902,25000.0
2005-09-07 13:20:00,62.68,62.69,62.57,62.58,62800.0,35.5959,35.6015,35.5334,35.5391,62800.0
2005-09-07 13:30:00,62.6,62.64,62.58,62.62,24700.0,35.5504,35.5732,35.5391,35.5618,24700.0
2005-09-07 13:40:00,62.64,62.67,62.63,62.66,15300.0,35.5732,35.5902,35.5675,35.5845,15300.0
2005-09-07 13:50:00,62.67,62.7,62.66,62.67,13800.0,35.5902,35.6072,35.5845,35.5902,13800.0
2005-09-07 14:00:00,62.68,62.71,62.66,62.7,23200.0,35.5959,35.6129,35.5845,35.6072,23200.0
2005-09-07 14:10:00,62.7,62.71,62.65,62.65,19900.0,35.6072,35.6129,35.5788,35.5788,19900.0
2005-09-07 14:20:00,62.65,62.67,62.6,62.61,55900.0,35.5788,35.5902,35.5504,35.5561,55900.0
2005-09-07 14:30:00,62.61,62.7,62.6,62.7,28700.0,35.5561,35.6072,35.5504,35.6072,28700.0
2005-09-07 14:40:00,62.71,62.88,62.66,62.74,44400.0,35.6129,35.7094,35.5845,35.6299,44400.0
2005-09-07 14:50:00,62.75,62.81,62.74,62.8,24600.0,35.6356,35.6697,35.6299,35.664,24600.0
2005-09-07 15:00:00,62.8,62.86,62.79,62.86,39000.0,35.664,35.6981,35.6583,35.6981,39000.0
2005-09-07 15:10:00,62.85,62.89,62.83,62.88,63600.0,35.6924,35.7151,35.6811,35.7094,63600.0
2005-09-07 15:20:00,62.87,62.89,62.79,62.8,37800.0,35.7038,35.7151,35.6583,35.664,37800.0
2005-09-07 15:30:00,62.79,62.81,62.74,62.75,32900.0,35.6583,35.6697,35.6299,35.6356,32900.0
2005-09-07 15:40:00,62.75,62.8,62.75,62.8,52800.0,35.6356,35.664,35.6356,35.664,52800.0
2005-09-07 15:50:00,62.79,62.87,62.77,62.86,77200.0,35.6583,35.7038,35.647,35.6981,77200.0
2005-09-08 09:30:00,62.94,62.94,62.7,62.81,57700.0,35.7435,35.7435,35.6072,35.6697,57700.0
2005-09-08 09:40:00,62.81,62.86,62.71,62.84,21900.0,35.6697,35.6981,35.6129,35.6867,21900.0
2005-09-08 09:50:00,62.84,62.84,62.71,62.72,34700.0,35.6867,35.6867,35.6129,35.6186,34700.0
2005-09-08 10:00:00,62.72,62.8,62.68,62.78,31700.0,35.6186,35.664,35.5959,35.6527,31700.0
2005-09-08 10:10:00,62.78,62.81,62.7,62.7,13500.0,35.6527,35.6697,35.6072,35.6072,13500.0
2005-09-08 10:20:00,62.7,62.7,62.66,62.69,25300.0,35.6072,35.6072,35.5845,35.6015,25300.0
2005-09-08 10:30:00,62.69,62.83,62.66,62.83,50800.0,35.6015,35.6811,35.5845,35.6811,50800.0
2005-09-08 10:40:00,62.83,62.85,62.73,62.74,24900.0,35.6811,35.6924,35.6243,35.6299,24900.0
2005-09-08 10:50:00,62.73,62.73,62.66,62.68,23100.0,35.6243,35.6243,35.5845,35.5959,23100.0
2005-09-08 11:00:00,62.69,62.77,62.66,62.77,20000.0,35.6015,35.647,35.5845,35.647,20000.0
2005-09-08 11:10:00,62.76,62.76,62.64,62.71,29200.0,35.6413,35.6413,35.5732,35.6129,29200.0
2005-09-08 11:20:00,62.7,62.78,62.7,62.76,45100.0,35.6072,35.6527,35.6072,35.6413,45100.0
2005-09-08 11:30:00,62.76,62.88,62.75,62.83,23000.0,35.6413,35.7094,35.6356,35.6811,23000.0
2005-09-08 11:40:00,62.83,62.9,62.78,62.9,16500.0,35.6811,35.7208,35.6527,35.7208,16500.0
2005-09-08 11:50:00,62.9,62.94,62.89,62.91,11000.0,35.7208,35.7435,35.7151,35.7265,11000.0
2005-09-08 12:00:00,62.91,62.91,62.83,62.83,11600.0,35.7265,35.7265,35.6811,35.6811,11600.0
2005-09-08 12:10:00,62.83,62.83,62.77,62.77,11100.0,35.6811,35.6811,35.647,35.647,11100.0
2005-09-08 12:20:00,62.78,62.84,62.76,62.83,13200.0,35.6527,35.6867,35.6413,35.6811,13200.0
2005-09-08 12:30:00,62.82,62.82,62.77,62.79,32500.0,35.6754,35.6754,35.647,35.6583,32500.0
2005-09-08 12:40:00,62.79,62.8,62.78,62.79,11700.0,35.6583,35.664,35.6527,35.6583,11700.0
2005-09-08 12:50:00,62.78,62.8,62.77,62.77,11700.0,35.6527,35.664,35.647,35.647,11700.0
2005-09-08 13:00:00,62.77,62.81,62.75,62.78,13300.0,35.647,35.6697,35.6356,35.6527,13300.0
2005-09-08 13:10:00,62.78,62.78,62.71,62.71,11400.0,35.6527,35.6527,35.6129,35.6129,11400.0
2005-09-08 13:20:00,62.72,62.73,62.68,62.69,13200.0,35.6186,35.6243,35.5959,35.6015,13200.0
2005-09-08 13:30:00,62.7,62.71,62.67,62.67,11000.0,35.6072,35.6129,35.5902,35.5902,11000.0
2005-09-08 13:40:00,62.68,62.7,62.67,62.68,21300.0,35.5959,35.6072,35.5902,35.5959,21300.0
2005-09-08 13:50:00,62.67,62.71,62.63,62.71,18000.0,35.5902,35.6129,35.5675,35.6129,18000.0
2005-09-08 14:00:00,62.72,62.78,62.71,62.77,19900.0,35.6186,35.6527,35.6129,35.647,19900.0
2005-09-08 14:10:00,62.76,62.77,62.71,62.74,25900.0,35.6413,35.647,35.6129,35.6299,25900.0
2005-09-08 14:20:00,62.74,62.74,62.7,62.72,21400.0,35.6299,35.6299,35.6072,35.6186,21400.0
2005-09-08 14:30:00,62.72,62.75,62.71,62.73,17100.0,35.6186,35.6356,35.6129,35.6243,17100.0
2005-09-08 14:40:00,62.74,62.79,62.72,62.79,17100.0,35.6299,35.6583,35.6186,35.6583,17100.0
2005-09-08 14:50:00,62.79,62.81,62.73,62.75,40900.0,35.6583,35.6697,35.6243,35.6356,40900.0
2005-09-08 15:00:00,62.76,62.76,62.72,62.75,34600.0,35.6413,35.6413,35.6186,35.6356,34600.0
2005-09-08 15:10:00,62.73,62.76,62.72,62.74,35500.0,35.6243,35.6413,35.6186,35.6299,35500.0
2005-09-08 15:20:00,62.74,62.75,62.73,62.75,28100.0,35.6299,35.6356,35.6243,35.6356,28100.0
2005-09-08 15:30:00,62.75,62.82,62.73,62.74,29500.0,35.6356,35.6754,35.6243,35.6299,29500.0
2005-09-08 15:40:00,62.75,62.82,62.73,62.79,36300.0,35.6356,35.6754,35.6243,35.6583,36300.0
2005-09-08 15:50:00,62.79,62.81,62.76,62.78,35400.0,35.6583,35.6697,35.6413,35.6527,35400.0
2005-09-09 09:30:00,62.8,62.87,62.77,62.87,25400.0,35.664,35.7038,35.647,35.7038,25400.0
2005-09-09 09:40:00,62.88,62.89,62.83,62.86,13500.0,35.7094,35.7151,35.6811,35.6981,13500.0
2005-09-09 09:50:00,62.86,62.99,62.84,62.96,15600.0,35.6981,35.7719,35.6867,35.7549,15600.0
2005-09-09 10:00:00,62.96,62.97,62.87,62.87,16800.0,35.7549,35.7606,35.7038,35.7038,16800.0
2005-09-09 10:10:00,62.87,62.97,62.87,62.97,20600.0,35.7038,35.7606,35.7038,35.7606,20600.0
2005-09-09 10:20:00,62.98,63.0,62.97,62.97,31200.0,35.7662,35.7776,35.7606,35.7606,31200.0
2005-09-09 10:30:00,62.96,62.96,62.92,62.92,12300.0,35.7549,35.7549,35.7322,35.7322,12300.0
2005-09-09 10:40:00,62.91,62.91,62.84,62.84,23600.0,35.7265,35.7265,35.6867,35.6867,23600.0
2005-09-09 10:50:00,62.83,62.89,62.79,62.8,28600.0,35.6811,35.7151,35.6583,35.664,28600.0
2005-09-09 11:00:00,62.81,62.84,62.64,62.7,19600.0,35.6697,35.6867,35.5732,35.6072,19600.0
2005-09-09 11:10:00,62.69,62.78,62.67,62.74,18100.0,35.6015,35.6527,35.5902,35.6299,18100.0
2005-09-09 11:20:00,62.74,62.76,62.69,62.7,16000.0,35.6299,35.6413,35.6015,35.6072,16000.0
2005-09-09 11:30:00,62.71,62.8,62.71,62.78,11300.0,35.6129,35.664,35.6129,35.6527,11300.0
2005-09-09 11:40:00,62.78,62.96,62.78,62.83,45800.0,35.6527,35.7549,35.6527,35.6811,45800.0
2005-09-09 11:50:00,62.83,62.85,62.81,62.84,8300.0,35.6811,35.6924,35.6697,35.6867,8300.0
2005-09-09 12:00:00,62.84,62.96,62.84,62.87,16100.0,35.6867,35.7549,35.6867,35.7038,16100.0
2005-09-09 12:10:00,62.88,62.9,62.87,62.9,4300.0,35.7094,35.7208,35.7038,35.7208,4300.0
2005-09-09 12:20:00,62.89,62.99,62.89,62.98,12900.0,35.7151,35.7719,35.7151,35.7662,12900.0
2005-09-09 12:30:00,62.96,62.96,62.89,62.93,8500.0,35.7549,35.7549,35.7151,35.7378,8500.0
2005-09-09 12:40:00,62.94,62.96,62.92,62.93,5200.0,35.7435,35.7549,35.7322,35.7378,5200.0
2005-09-09 12:50:00,62.92,62.93,62.89,62.91,3700.0,35.7322,35.7378,35.7151,35.7265,3700.0
2005-09-09 13:00:00,62.89,62.95,62.89,62.9,12400.0,35.7151,35.7492,35.7151,35.7208,12400.0
2005-09-09 13:10:00,62.9,62.9,62.87,62.87,15000.0,35.7208,35.7208,35.7038,35.7038,15000.0
2005-09-09 13:20:00,62.87,62.92,62.87,62.88,20700.0,35.7038,35.7322,35.7038,35.7094,20700.0
2005-09-09 13:30:00,62.87,62.88,62.86,62.88,9000.0,35.7038,35.7094,35.6981,35.7094,9000.0
2005-09-09 13:40:00,62.88,62.89,62.87,62.88,15300.0,35.7094,35.7151,35.7038,35.7094,15300.0
2005-09-09 13:50:00,62.88,62.88,62.84,62.84,11100.0,35.7094,35.7094,35.6867,35.6867,11100.0
2005-09-09 14:00:00,62.84,62.86,62.82,62.85,40000.0,35.6867,35.6981,35.6754,35.6924,40000.0
2005-09-09 14:10:00,62.85,62.86,62.82,62.84,15000.0,35.6924,35.6981,35.6754,35.6867,15000.0
2005-09-09 14:20:00,62.84,62.85,62.78,62.78,16600.0,35.6867,35.6924,35.6527,35.6527,16600.0
2005-09-09 14:30:00,62.78,62.8,62.76,62.77,20000.0,35.6527,35.664,35.6413,35.647,20000.0
2005-09-09 14:40:00,62.77,62.84,62.77,62.84,9600.0,35.647,35.6867,35.647,35.6867,9600.0
2005-09-09 14:50:00,62.84,62.89,62.83,62.84,52600.0,35.6867,35.7151,35.6811,35.6867,52600.0
2005-09-09 15:00:00,62.84,62.85,62.72,62.72,16200.0,35.6867,35.6924,35.6186,35.6186,16200.0
2005-09-09 15:10:00,62.72,62.73,62.7,62.7,48300.0,35.6186,35.6243,35.6072,35.6072,48300.0
2005-09-09 15:20:00,62.71,62.72,62.69,62.7,39300.0,35.6129,35.6186,35.6015,35.6072,39300.0
2005-09-09 15:30:00,62.7,62.71,62.64,62.65,42300.0,35.6072,35.6129,35.5732,35.5788,42300.0
2005-09-09 15:40:00,62.64,62.72,62.64,62.69,58600.0,35.5732,35.6186,35.5732,35.6015,58600.0
2005-09-09 15:50:00,62.69,62.72,62.65,62.68,121700.0,35.6015,35.6186,35.5788,35.5959,121700.0
2005-09-12 09:30:00,63.05,63.17,62.94,63.0,128600.0,35.806,35.8741,35.7435,35.7776,128600.0
2005-09-12 09:40:00,62.97,63.2,62.88,63.0,60000.0,35.7606,35.8912,35.7094,35.7776,60000.0
2005-09-12 09:50:00,63.0,63.05,62.98,63.01,43600.0,35.7776,35.806,35.7662,35.7833,43600.0
2005-09-12 10:00:00,63.02,63.11,62.91,62.91,43000.0,35.789,35.8401,35.7265,35.7265,43000.0
2005-09-12 10:10:00,62.9,62.92,62.77,62.77,35100.0,35.7208,35.7322,35.647,35.647,35100.0
2005-09-12 10:20:00,62.76,62.8,62.69,62.79,52600.0,35.6413,35.664,35.6015,35.6583,52600.0
2005-09-12 10:30:00,62.81,62.83,62.77,62.78,36300.0,35.6697,35.6811,35.647,35.6527,36300.0
2005-09-12 10:40:00,62.78,62.89,62.77,62.88,83700.0,35.6527,35.7151,35.647,35.7094,83700.0
2005-09-12 10:50:00,62.89,62.89,62.83,62.83,41900.0,35.7151,35.7151,35.6811,35.6811,41900.0
2005-09-12 11:00:00,62.83,62.9,62.78,62.88,38600.0,35.6811,35.7208,35.6527,35.7094,38600.0
2005-09-12 11:10:00,62.87,62.96,62.87,62.91,23700.0,35.7038,35.7549,35.7038,35.7265,23700.0
2005-09-12 11:20:00,62.92,62.98,62.89,62.95,28000.0,35.7322,35.7662,35.7151,35.7492,28000.0
2005-09-12 11:30:00,62.93,62.93,62.86,62.87,16100.0,35.7378,35.7378,35.6981,35.7038,16100.0
2005-09-12 11:40:00,62.87,62.9,62.83,62.84,37800.0,35.7038,35.7208,35.6811,35.6867,37800.0
2005-09-12 11:50:00,62.83,62.83,62.74,62.75,13000.0,35.6811,35.6811,35.6299,35.6356,13000.0
2005-09-12 12:00:00,62.75,62.82,62.75,62.81,18400.0,35.6356,35.6754,35.6356,35.6697,18400.0
2005-09-12 12:10:00,62.81,62.94,62.8,62.93,22900.0,35.6697,35.7435,35.664,35.7378,22900.0
2005-09-12 12:20:00,62.94,62.95,62.92,62.95,20800.0,35.7435,35.7492,35.7322,35.7492,20800.0
2005-09-12 12:30:00,62.94,62.95,62.79,62.79,13700.0,35.7435,35.7492,35.6583,35.6583,13700.0
2005-09-12 12:40:00,62.79,62.84,62.73,62.83,18700.0,35.6583,35.6867,35.6243,35.6811,18700.0
2005-09-12 12:50:00,62.83,62.83,62.73,62.73,8700.0,35.6811,35.6811,35.6243,35.6243,8700.0
2005-09-12 13:00:00,62.72,62.75,62.71,62.74,8300.0,35.6186,35.6356,35.6129,35.6299,8300.0
2005-09-12 13:10:00,62.75,62.77,62.74,62.74,11500.0,35.6356,35.647,35.6299,35.6299,11500.0
2005-09-12 13:20:00,62.74,62.77,62.64,62.64,15200.0,35.6299,35.647,35.5732,35.5732,15200.0
2005-09-12 13:30:00,62.65,62.65,62.54,62.54,17200.0,35.5788,35.5788,35.5164,35.5164,17200.0
2005-09-12 13:40:00,62.54,62.58,62.53,62.56,11800.0,35.5164,35.5391,35.5107,35.5277,11800.0
2005-09-12 13:50:00,62.56,62.57,62.49,62.49,59700.0,35.5277,35.5334,35.488,35.488,59700.0
2005-09-12 14:00:00,62.48,62.55,62.47,62.51,26700.0,35.4823,35.522,35.4766,35.4993,26700.0
2005-09-12 14:10:00,62.51,62.64,62.5,62.62,24100.0,35.4993,35.5732,35.4936,35.5618,24100.0
2005-09-12 14:20:00,62.62,62.64,62.6,62.62,15100.0,35.5618,35.5732,35.5504,35.5618,15100.0
2005-09-12 14:30:00,62.62,62.65,62.61,62.61,12600.0,35.5618,35.5788,35.5561,35.5561,12600.0
2005-09-12 14:40:00,62.61,62.71,62.61,62.71,24600.0,35.5561,35.6129,35.5561,35.6129,24600.0
2005-09-12 14:50:00,62.71,62.73,62.7,62.72,21900.0,35.6129,35.6243,35.6072,35.6186,21900.0
2005-09-12 15:00:00,62.72,62.74,62.66,62.67,36000.0,35.6186,35.6299,35.5845,35.5902,36000.0
2005-09-12 15:10:00,62.67,62.72,62.65,62.71,43300.0,35.5902,35.6186,35.5788,35.6129,43300.0
2005-09-12 15:20:00,62.7,62.71,62.67,62.69,46100.0,35.6072,35.6129,35.5902,35.6015,46100.0
2005-09-12 15:30:00,62.7,62.7,62.63,62.65,38500.0,35.6072,35.6072,35.5675,35.5788,38500.0
2005-09-12 15:40:00,62.66,62.69,62.62,62.68,44200.0,35.5845,35.6015,35.5618,35.5959,44200.0
2005-09-12 15:50:00,62.67,62.75,62.67,62.73,78400.0,35.5902,35.6356,35.5902,35.6243,78400.0
2005-09-13 09:30:00,62.7,62.7,62.56,62.66,101000.0,35.6072,35.6072,35.5277,35.5845,101000.0
2005-09-13 09:40:00,62.66,62.82,62.62,62.82,71200.0,35.5845,35.6754,35.5618,35.6754,71200.0
2005-09-13 09:50:00,62.83,62.99,62.81,62.98,64700.0,35.6811,35.7719,35.6697,35.7662,64700.0
2005-09-13 10:00:00,62.99,63.08,62.98,63.08,31900.0,35.7719,35.823,35.7662,35.823,31900.0
2005-09-13 10:10:00,63.09,63.23,63.04,63.22,49600.0,35.8287,35.9082,35.8003,35.9025,49600.0
2005-09-13 10:20:00,63.23,63.5,63.23,63.3,130700.0,35.9082,36.0615,35.9082,35.948,130700.0
2005-09-13 10:30:00,63.3,63.3,63.1,63.11,21900.0,35.948,35.948,35.8344,35.8401,21900.0
2005-09-13 10:40:00,63.11,63.11,62.96,62.96,51600.0,35.8401,35.8401,35.7549,35.7549,51600.0
2005-09-13 10:50:00,62.97,62.97,62.8,62.81,25500.0,35.7606,35.7606,35.664,35.6697,25500.0
2005-09-13 11:00:00,62.81,62.9,62.75,62.81,90400.0,35.6697,35.7208,35.6356,35.6697,90400.0
2005-09-13 11:10:00,62.81,62.81,62.72,62.77,25300.0,35.6697,35.6697,35.6186,35.647,25300.0
2005-09-13 11:20:00,62.75,62.75,62.59,62.6,17600.0,35.6356,35.6356,35.5448,35.5504,17600.0
2005-09-13 11:30:00,62.6,62.7,62.55,62.66,20400.0,35.5504,35.6072,35.522,35.5845,20400.0
2005-09-13 11:40:00,62.66,62.66,62.61,62.66,23200.0,35.5845,35.5845,35.5561,35.5845,23200.0
2005-09-13 11:50:00,62.66,62.67,62.6,62.62,26400.0,35.5845,35.5902,35.5504,35.5618,26400.0
2005-09-13 12:00:00,62.62,62.62,62.56,62.6,28100.0,35.5618,35.5618,35.5277,35.5504,28100.0
2005-09-13 12:10:00,62.6,62.67,62.59,62.67,20200.0,35.5504,35.5902,35.5448,35.5902,20200.0
2005-09-13 12:20:00,62.66,62.76,62.66,62.76,22300.0,35.5845,35.6413,35.5845,35.6413,22300.0
2005-09-13 12:30:00,62.76,62.77,62.72,62.75,11400.0,35.6413,35.647,35.6186,35.6356,11400.0
2005-09-13 12:40:00,62.75,62.75,62.66,62.69,14100.0,35.6356,35.6356,35.5845,35.6015,14100.0
2005-09-13 12:50:00,62.7,62.73,62.68,62.72,54100.0,35.6072,35.6243,35.5959,35.6186,54100.0
2005-09-13 13:00:00,62.72,62.73,62.67,62.67,19200.0,35.6186,35.6243,35.5902,35.5902,19200.0
2005-09-13 13:10:00,62.66,62.67,62.6,62.61,12700.0,35.5845,35.5902,35.5504,35.5561,12700.0
2005-09-13 13:20:00,62.61,62.61,62.56,62.57,14300.0,35.5561,35.5561,35.5277,35.5334,14300.0
2005-09-13 13:30:00,62.56,62.59,62.5,62.52,56400.0,35.5277,35.5448,35.4936,35.505,56400.0
2005-09-13 13:40:00,62.53,62.53,62.41,62.43,18800.0,35.5107,35.5107,35.4425,35.4539,18800.0
2005-09-13 13:50:00,62.42,62.49,62.41,62.48,12900.0,35.4482,35.488,35.4425,35.4823,12900.0
2005-09-13 14:00:00,62.5,62.64,62.42,62.6,41200.0,35.4936,35.5732,35.4482,35.5504,41200.0
2005-09-13 14:10:00,62.62,62.95,62.61,62.76,51200.0,35.5618,35.7492,35.5561,35.6413,51200.0
2005-09-13 14:20:00,62.78,62.93,62.78,62.81,26800.0,35.6527,35.7378,35.6527,35.6697,26800.0
2005-09-13 14:30:00,62.82,62.82,62.78,62.78,19300.0,35.6754,35.6754,35.6527,35.6527,19300.0
2005-09-13 14:40:00,62.76,62.8,62.72,62.8,36900.0,35.6413,35.664,35.6186,35.664,36900.0
2005-09-13 14:50:00,62.81,62.83,62.73,62.73,20800.0,35.6697,35.6811,35.6243,35.6243,20800.0
2005-09-13 15:00:00,62.73,62.74,62.58,62.62,30200.0,35.6243,35.6299,35.5391,35.5618,30200.0
2005-09-13 15:10:00,62.62,62.69,62.55,62.65,30100.0,35.5618,35.6015,35.522,35.5788,30100.0
2005-09-13 15:20:00,62.65,62.66,62.42,62.61,22700.0,35.5788,35.5845,35.4482,35.5561,22700.0
2005-09-13 15:30:00,62.61,62.7,62.57,62.61,21700.0,35.5561,35.6072,35.5334,35.5561,21700.0
2005-09-13 15:40:00,62.61,62.61,62.42,62.54,48400.0,35.5561,35.5561,35.4482,35.5164,48400.0
2005-09-13 15:50:00,62.52,62.6,62.48,62.59,68000.0,35.505,35.5504,35.4823,35.5448,68000.0
2005-09-14 09:30:00,62.7,62.82,62.59,62.61,25300.0,35.6072,35.6754,35.5448,35.5561,25300.0
2005-09-14 09:40:00,62.57,62.57,62.33,62.36,33400.0,35.5334,35.5334,35.3971,35.4141,33400.0
2005-09-14 09:50:00,62.35,62.36,62.22,62.27,31300.0,35.4085,35.4141,35.3346,35.363,31300.0
2005-09-14 10:00:00,62.27,62.38,62.26,62.38,32000.0,35.363,35.4255,35.3573,35.4255,32000.0
2005-09-14 10:10:00,62.38,62.46,62.34,62.37,38900.0,35.4255,35.4709,35.4028,35.4198,38900.0
2005-09-14 10:20:00,62.37,62.47,62.32,62.41,28500.0,35.4198,35.4766,35.3914,35.4425,28500.0
2005-09-14 10:30:00,62.4,62.48,62.36,62.44,71700.0,35.4369,35.4823,35.4141,35.4596,71700.0
2005-09-14 10:40:00,62.45,62.62,62.45,62.54,21700.0,35.4652,35.5618,35.4652,35.5164,21700.0
2005-09-14 10:50:00,62.58,62.64,62.48,62.48,21800.0,35.5391,35.5732,35.4823,35.4823,21800.0
2005-09-14 11:00:00,62.49,62.54,62.47,62.52,16200.0,35.488,35.5164,35.4766,35.505,16200.0
2005-09-14 11:10:00,62.52,62.6,62.46,62.46,39200.0,35.505,35.5504,35.4709,35.4709,39200.0
2005-09-14 11:20:00,62.46,62.47,62.43,62.45,26800.0,35.4709,35.4766,35.4539,35.4652,26800.0
2005-09-14 11:30:00,62.45,62.53,62.42,62.47,29700.0,35.4652,35.5107,35.4482,35.4766,29700.0
2005-09-14 11:40:00,62.47,62.47,62.3,62.31,28200.0,35.4766,35.4766,35.3801,35.3857,28200.0
2005-09-14 11:50:00,62.31,62.39,62.31,62.37,56000.0,35.3857,35.4312,35.3857,35.4198,56000.0
2005-09-14 12:00:00,62.36,62.36,62.29,62.3,19000.0,35.4141,35.4141,35.3744,35.3801,19000.0
2005-09-14 12:10:00,62.3,62.37,62.28,62.28,21200.0,35.3801,35.4198,35.3687,35.3687,21200.0
2005-09-14 12:20:00,62.28,62.3,62.22,62.22,20800.0,35.3687,35.3801,35.3346,35.3346,20800.0
2005-09-14 12:30:00,62.21,62.21,62.19,62.19,19200.0,35.329,35.329,35.3176,35.3176,19200.0
2005-09-14 12:40:00,62.19,62.23,62.18,62.19,20700.0,35.3176,35.3403,35.3119,35.3176,20700.0
2005-09-14 12:50:00,62.18,62.18,62.15,62.18,14800.0,35.3119,35.3119,35.2949,35.3119,14800.0
2005-09-14 13:00:00,62.17,62.26,62.17,62.21,21600.0,35.3062,35.3573,35.3062,35.329,21600.0
2005-09-14 13:10:00,62.21,62.3,62.21,62.27,23800.0,35.329,35.3801,35.329,35.363,23800.0
2005-09-14 13:20:00,62.28,62.31,62.27,62.27,14700.0,35.3687,35.3857,35.363,35.363,14700.0
2005-09-14 13:30:00,62.27,62.27,62.17,62.19,19300.0,35.363,35.363,35.3062,35.3176,19300.0
2005-09-14 13:40:00,62.18,62.2,62.1,62.13,32000.0,35.3119,35.3233,35.2665,35.2835,32000.0
2005-09-14 13:50:00,62.13,62.18,62.08,62.16,14500.0,35.2835,35.3119,35.2551,35.3006,14500.0
2005-09-14 14:00:00,62.17,62.18,62.07,62.12,20600.0,35.3062,35.3119,35.2494,35.2778,20600.0
2005-09-14 14:10:00,62.11,62.11,61.95,61.95,84700.0,35.2722,35.2722,35.1813,35.1813,84700.0
2005-09-14 14:20:00,61.91,62.02,61.88,62.0,52400.0,35.1586,35.2211,35.1415,35.2097,52400.0
2005-09-14 14:30:00,62.01,62.08,62.0,62.04,36200.0,35.2154,35.2551,35.2097,35.2324,36200.0
2005-09-14 14:40:00,62.04,62.05,61.99,62.01,25700.0,35.2324,35.2381,35.204,35.2154,25700.0
2005-09-14 14:50:00,62.01,62.11,62.01,62.05,36800.0,35.2154,35.2722,35.2154,35.2381,36800.0
2005-09-14 15:00:00,62.06,62.06,62.0,62.02,49200.0,35.2438,35.2438,35.2097,35.2211,49200.0
2005-09-14 15:10:00,62.02,62.07,61.99,62.02,43300.0,35.2211,35.2494,35.204,35.2211,43300.0
2005-09-14 15:20:00,62.03,62.07,62.03,62.04,15600.0,35.2267,35.2494,35.2267,35.2324,15600.0
2005-09-14 15:30:00,62.04,62.18,62.04,62.18,24500.0,35.2324,35.3119,35.2324,35.3119,24500.0
2005-09-14 15:40:00,62.18,62.25,62.16,62.17,32000.0,35.3119,35.3517,35.3006,35.3062,32000.0
2005-09-14 15:50:00,62.17,62.2,62.11,62.19,69300.0,35.3062,35.3233,35.2722,35.3176,69300.0
2005-09-15 09:30:00,62.2,62.4,62.19,62.33,51000.0,35.3233,35.4369,35.3176,35.3971,51000.0
2005-09-15 09:40:00,62.28,62.31,62.13,62.13,23200.0,35.3687,35.3857,35.2835,35.2835,23200.0
2005-09-15 09:50:00,62.12,62.34,62.1,62.28,35100.0,35.2778,35.4028,35.2665,35.3687,35100.0
2005-09-15 10:00:00,62.28,62.49,62.26,62.45,33500.0,35.3687,35.488,35.3573,35.4652,33500.0
2005-09-15 10:10:00,62.45,62.46,62.31,62.37,22500.0,35.4652,35.4709,35.3857,35.4198,22500.0
2005-09-15 10:20:00,62.37,62.4,62.3,62.3,13300.0,35.4198,35.4369,35.3801,35.3801,13300.0
2005-09-15 10:30:00,62.3,62.45,62.3,62.39,20700.0,35.3801,35.4652,35.3801,35.4312,20700.0
2005-09-15 10:40:00,62.39,62.41,62.26,62.4,31900.0,35.4312,35.4425,35.3573,35.4369,31900.0
2005-09-15 10:50:00,62.4,62.57,62.39,62.47,45200.0,35.4369,35.5334,35.4312,35.4766,45200.0
2005-09-15 11:00:00,62.46,62.55,62.45,62.54,31300.0,35.4709,35.522,35.4652,35.5164,31300.0
2005-09-15 11:10:00,62.54,62.56,62.52,62.53,30400.0,35.5164,35.5277,35.505,35.5107,30400.0
2005-09-15 11:20:00,62.54,62.62,62.53,62.57,30700.0,35.5164,35.5618,35.5107,35.5334,30700.0
2005-09-15 11:30:00,62.58,62.66,62.55,62.64,13000.0,35.5391,35.5845,35.522,35.5732,13000.0
2005-09-15 11:40:00,62.65,62.75,62.63,62.63,21800.0,35.5788,35.6356,35.5675,35.5675,21800.0
2005-09-15 11:50:00,62.63,62.63,62.42,62.42,15000.0,35.5675,35.5675,35.4482,35.4482,15000.0
2005-09-15 12:00:00,62.41,62.41,62.27,62.28,27600.0,35.4425,35.4425,35.363,35.3687,27600.0
2005-09-15 12:10:00,62.28,62.42,62.28,62.4,16500.0,35.3687,35.4482,35.3687,35.4369,16500.0
2005-09-15 12:20:00,62.4,62.41,62.32,62.41,17900.0,35.4369,35.4425,35.3914,35.4425,17900.0
2005-09-15 12:30:00,62.41,62.5,62.41,62.46,12700.0,35.4425,35.4936,35.4425,35.4709,12700.0
2005-09-15 12:40:00,62.46,62.51,62.46,62.46,14800.0,35.4709,35.4993,35.4709,35.4709,14800.0
2005-09-15 12:50:00,62.46,62.47,62.44,62.45,11600.0,35.4709,35.4766,35.4596,35.4652,11600.0
2005-09-15 13:00:00,62.45,62.58,62.45,62.58,20300.0,35.4652,35.5391,35.4652,35.5391,20300.0
2005-09-15 13:10:00,62.58,62.69,62.58,62.64,23100.0,35.5391,35.6015,35.5391,35.5732,23100.0
2005-09-15 13:20:00,62.64,62.66,62.55,62.57,25600.0,35.5732,35.5845,35.522,35.5334,25600.0
2005-09-15 13:30:00,62.56,62.6,62.56,62.59,20100.0,35.5277,35.5504,35.5277,35.5448,20100.0
2005-09-15 13:40:00,62.59,62.61,62.55,62.56,16800.0,35.5448,35.5561,35.522,35.5277,16800.0
2005-09-15 13:50:00,62.56,62.61,62.52,62.54,21200.0,35.5277,35.5561,35.505,35.5164,21200.0
2005-09-15 14:00:00,62.52,62.54,62.44,62.5,27700.0,35.505,35.5164,35.4596,35.4936,27700.0
2005-09-15 14:10:00,62.5,62.53,62.46,62.46,19800.0,35.4936,35.5107,35.4709,35.4709,19800.0
2005-09-15 14:20:00,62.47,62.51,62.46,62.5,20200.0,35.4766,35.4993,35.4709,35.4936,20200.0
2005-09-15 14:30:00,62.5,62.56,62.5,62.55,20000.0,35.4936,35.5277,35.4936,35.522,20000.0
2005-09-15 14:40:00,62.54,62.57,62.51,62.51,12700.0,35.5164,35.5334,35.4993,35.4993,12700.0
2005-09-15 14:50:00,62.52,62.53,62.48,62.48,17400.0,35.505,35.5107,35.4823,35.4823,17400.0
2005-09-15 15:00:00,62.48,62.48,62.44,62.45,18200.0,35.4823,35.4823,35.4596,35.4652,18200.0
2005-09-15 15:10:00,62.45,62.45,62.36,62.37,46000.0,35.4652,35.4652,35.4141,35.4198,46000.0
2005-09-15 15:20:00,62.36,62.38,62.32,62.33,28000.0,35.4141,35.4255,35.3914,35.3971,28000.0
2005-09-15 15:30:00,62.33,62.33,62.27,62.31,33900.0,35.3971,35.3971,35.363,35.3857,33900.0
2005-09-15 15:40:00,62.32,62.42,62.3,62.36,38300.0,35.3914,35.4482,35.3801,35.4141,38300.0
2005-09-15 15:50:00,62.36,62.4,62.35,62.37,51000.0,35.4141,35.4369,35.4085,35.4198,51000.0
2005-09-16 09:30:00,62.39,62.66,62.38,62.51,391200.0,35.4312,35.5845,35.4255,35.4993,391200.0
2005-09-16 09:40:00,62.47,62.7,62.39,62.51,38400.0,35.4766,35.6072,35.4312,35.4993,38400.0
2005-09-16 09:50:00,62.52,62.6,62.48,62.49,32100.0,35.505,35.5504,35.4823,35.488,32100.0
2005-09-16 10:00:00,62.47,62.55,62.38,62.4,42800.0,35.4766,35.522,35.4255,35.4369,42800.0
2005-09-16 10:10:00,62.4,62.49,62.38,62.41,35300.0,35.4369,35.488,35.4255,35.4425,35300.0
2005-09-16 10:20:00,62.4,62.4,62.12,62.15,74200.0,35.4369,35.4369,35.2778,35.2949,74200.0
2005-09-16 10:30:00,62.15,62.16,62.07,62.11,37800.0,35.2949,35.3006,35.2494,35.2722,37800.0
2005-09-16 10:40:00,62.11,62.26,62.11,62.18,32200.0,35.2722,35.3573,35.2722,35.3119,32200.0
2005-09-16 10:50:00,62.19,62.37,62.19,62.21,34700.0,35.3176,35.4198,35.3176,35.329,34700.0
2005-09-16 11:00:00,62.22,62.32,62.18,62.28,45100.0,35.3346,35.3914,35.3119,35.3687,45100.0
2005-09-16 11:10:00,62.29,62.29,62.18,62.18,36700.0,35.3744,35.3744,35.3119,35.3119,36700.0
2005-09-16 11:20:00,62.19,62.26,62.17,62.22,36300.0,35.3176,35.3573,35.3062,35.3346,36300.0
2005-09-16 11:30:00,62.22,62.22,62.17,62.17,66400.0,35.3346,35.3346,35.3062,35.3062,66400.0
2005-09-16 11:40:00,62.17,62.25,62.16,62.18,35700.0,35.3062,35.3517,35.3006,35.3119,35700.0
2005-09-16 11:50:00,62.17,62.21,62.08,62.11,38600.0,35.3062,35.329,35.2551,35.2722,38600.0
2005-09-16 12:00:00,62.12,62.2,62.05,62.15,39400.0,35.2778,35.3233,35.2381,35.2949,39400.0
2005-09-16 12:10:00,62.13,62.23,62.05,62.14,54000.0,35.2835,35.3403,35.2381,35.2892,54000.0
2005-09-16 12:20:00,62.16,62.2,62.13,62.15,30800.0,35.3006,35.3233,35.2835,35.2949,30800.0
2005-09-16 12:30:00,62.16,62.21,62.12,62.18,41300.0,35.3006,35.329,35.2778,35.3119,41300.0
2005-09-16 12:40:00,62.16,62.32,62.16,62.31,47000.0,35.3006,35.3914,35.3006,35.3857,47000.0
2005-09-16 12:50:00,62.31,62.32,62.27,62.3,20500.0,35.3857,35.3914,35.363,35.3801,20500.0
2005-09-16 13:00:00,62.3,62.32,62.24,62.24,20200.0,35.3801,35.3914,35.346,35.346,20200.0
2005-09-16 13:10:00,62.21,63.28,62.08,62.13,159600.0,35.329,35.9366,35.2551,35.2835,159600.0
2005-09-16 13:20:00,62.13,62.14,62.01,62.03,44900.0,35.2835,35.2892,35.2154,35.2267,44900.0
2005-09-16 13:30:00,62.02,62.18,62.01,62.17,52300.0,35.2211,35.3119,35.2154,35.3062,52300.0
2005-09-16 13:40:00,62.16,62.25,62.16,62.23,43700.0,35.3006,35.3517,35.3006,35.3403,43700.0
2005-09-16 13:50:00,62.24,62.26,62.22,62.23,42600.0,35.346,35.3573,35.3346,35.3403,42600.0
2005-09-16 14:00:00,62.23,62.28,62.21,62.25,55800.0,35.3403,35.3687,35.329,35.3517,55800.0
2005-09-16 14:10:00,62.25,62.33,62.21,62.33,55600.0,35.3517,35.3971,35.329,35.3971,55600.0
2005-09-16 14:20:00,62.33,62.35,62.29,62.3,70300.0,35.3971,35.4085,35.3744,35.3801,70300.0
2005-09-16 14:30:00,62.3,62.32,62.27,62.29,36600.0,35.3801,35.3914,35.363,35.3744,36600.0
2005-09-16 14:40:00,62.28,62.32,62.24,62.32,56000.0,35.3687,35.3914,35.346,35.3914,56000.0
2005-09-16 14:50:00,62.33,62.5,62.33,62.49,43500.0,35.3971,35.4936,35.3971,35.488,43500.0
2005-09-16 15:00:00,62.49,62.59,62.49,62.55,66000.0,35.488,35.5448,35.488,35.522,66000.0
2005-09-16 15:10:00,62.55,62.77,62.54,62.74,60500.0,35.522,35.647,35.5164,35.6299,60500.0
2005-09-16 15:20:00,62.76,62.9,62.75,62.9,78600.0,35.6413,35.7208,35.6356,35.7208,78600.0
2005-09-16 15:30:00,62.9,62.91,62.54,62.58,112300.0,35.7208,35.7265,35.5164,35.5391,112300.0
2005-09-16 15:40:00,62.58,62.58,62.22,62.24,236600.0,35.5391,35.5391,35.3346,35.346,236600.0
2005-09-16 15:50:00,62.23,62.49,62.22,62.43,354600.0,35.3403,35.488,35.3346,35.4539,354600.0
2005-09-19 09:30:00,62.48,62.48,62.3,62.42,112100.0,35.4823,35.4823,35.3801,35.4482,112100.0
2005-09-19 09:40:00,62.43,62.46,62.3,62.35,75900.0,35.4539,35.4709,35.3801,35.4085,75900.0
2005-09-19 09:50:00,62.37,62.4,62.28,62.33,43800.0,35.4198,35.4369,35.3687,35.3971,43800.0
2005-09-19 10:00:00,62.34,62.42,62.33,62.36,111500.0,35.4028,35.4482,35.3971,35.4141,111500.0
2005-09-19 10:10:00,62.35,62.37,62.3,62.32,61700.0,35.4085,35.4198,35.3801,35.3914,61700.0
2005-09-19 10:20:00,62.32,62.35,62.32,62.34,97200.0,35.3914,35.4085,35.3914,35.4028,97200.0
2005-09-19 10:30:00,62.34,62.38,62.32,62.38,63700.0,35.4028,35.4255,35.3914,35.4255,63700.0
2005-09-19 10:40:00,62.37,62.37,62.23,62.25,42300.0,35.4198,35.4198,35.3403,35.3517,42300.0
2005-09-19 10:50:00,62.25,62.3,62.17,62.17,104300.0,35.3517,35.3801,35.3062,35.3062,104300.0
2005-09-19 11:00:00,62.17,62.23,62.14,62.15,86300.0,35.3062,35.3403,35.2892,35.2949,86300.0
2005-09-19 11:10:00,62.14,62.14,62.01,62.05,42100.0,35.2892,35.2892,35.2154,35.2381,42100.0
2005-09-19 11:20:00,62.05,62.13,62.05,62.1,22100.0,35.2381,35.2835,35.2381,35.2665,22100.0
2005-09-19 11:30:00,62.11,62.12,62.01,62.01,20100.0,35.2722,35.2778,35.2154,35.2154,20100.0
2005-09-19 11:40:00,62.01,62.03,62.0,62.01,44500.0,35.2154,35.2267,35.2097,35.2154,44500.0
2005-09-19 11:50:00,62.01,62.07,62.0,62.05,69700.0,35.2154,35.2494,35.2097,35.2381,69700.0
2005-09-19 12:00:00,62.05,62.11,62.03,62.11,29600.0,35.2381,35.2722,35.2267,35.2722,29600.0
2005-09-19 12:10:00,62.13,62.19,62.12,62.17,42100.0,35.2835,35.3176,35.2778,35.3062,42100.0
2005-09-19 12:20:00,62.16,62.16,62.05,62.09,16000.0,35.3006,35.3006,35.2381,35.2608,16000.0
2005-09-19 12:30:00,62.08,62.14,62.08,62.13,17900.0,35.2551,35.2892,35.2551,35.2835,17900.0
2005-09-19 12:40:00,62.13,62.18,62.12,62.17,15800.0,35.2835,35.3119,35.2778,35.3062,15800.0
2005-09-19 12:50:00,62.18,62.22,62.16,62.19,23500.0,35.3119,35.3346,35.3006,35.3176,23500.0
2005-09-19 13:00:00,62.18,62.19,62.1,62.12,15500.0,35.3119,35.3176,35.2665,35.2778,15500.0
2005-09-19 13:10:00,62.12,62.12,62.08,62.09,19500.0,35.2778,35.2778,35.2551,35.2608,19500.0
2005-09-19 13:20:00,62.09,62.1,62.05,62.09,21700.0,35.2608,35.2665,35.2381,35.2608,21700.0
2005-09-19 13:30:00,62.08,62.16,62.08,62.14,8500.0,35.2551,35.3006,35.2551,35.2892,8500.0
2005-09-19 13:40:00,62.15,62.23,62.14,62.15,25600.0,35.2949,35.3403,35.2892,35.2949,25600.0
2005-09-19 13:50:00,62.15,62.21,62.15,62.18,11200.0,35.2949,35.329,35.2949,35.3119,11200.0
2005-09-19 14:00:00,62.19,62.22,62.18,62.19,29800.0,35.3176,35.3346,35.3119,35.3176,29800.0
2005-09-19 14:10:00,62.18,62.18,62.11,62.11,8800.0,35.3119,35.3119,35.2722,35.2722,8800.0
2005-09-19 14:20:00,62.11,62.12,62.06,62.07,20300.0,35.2722,35.2778,35.2438,35.2494,20300.0
2005-09-19 14:30:00,62.07,62.09,62.05,62.07,9600.0,35.2494,35.2608,35.2381,35.2494,9600.0
2005-09-19 14:40:00,62.06,62.07,62.03,62.05,20800.0,35.2438,35.2494,35.2267,35.2381,20800.0
2005-09-19 14:50:00,62.05,62.13,62.05,62.1,26900.0,35.2381,35.2835,35.2381,35.2665,26900.0
2005-09-19 15:00:00,62.12,62.13,62.07,62.08,36300.0,35.2778,35.2835,35.2494,35.2551,36300.0
2005-09-19 15:10:00,62.09,62.1,62.06,62.08,63200.0,35.2608,35.2665,35.2438,35.2551,63200.0
2005-09-19 15:20:00,62.08,62.1,62.03,62.07,34900.0,35.2551,35.2665,35.2267,35.2494,34900.0
2005-09-19 15:30:00,62.06,62.15,62.05,62.1,15500.0,35.2438,35.2949,35.2381,35.2665,15500.0
2005-09-19 15:40:00,62.1,62.24,62.1,62.22,77300.0,35.2665,35.346,35.2665,35.3346,77300.0
2005-09-19 15:50:00,62.21,62.24,62.16,62.2,116700.0,35.329,35.346,35.3006,35.3233,116700.0
2005-09-20 09:30:00,62.18,62.18,61.86,61.86,48000.0,35.3119,35.3119,35.1302,35.1302,48000.0
2005-09-20 09:40:00,61.87,61.87,61.7,61.81,29500.0,35.1359,35.1359,35.0393,35.1018,29500.0
2005-09-20 09:50:00,61.81,62.0,61.81,62.0,69000.0,35.1018,35.2097,35.1018,35.2097,69000.0
2005-09-20 10:00:00,62.0,62.03,61.93,61.93,42500.0,35.2097,35.2267,35.1699,35.1699,42500.0
2005-09-20 10:10:00,61.89,62.09,61.89,62.05,35000.0,35.1472,35.2608,35.1472,35.2381,35000.0
2005-09-20 10:20:00,62.05,62.05,61.99,62.01,10500.0,35.2381,35.2381,35.204,35.2154,10500.0
2005-09-20 10:30:00,62.0,62.01,61.94,61.94,57500.0,35.2097,35.2154,35.1756,35.1756,57500.0
2005-09-20 10:40:00,61.94,61.99,61.92,61.93,54500.0,35.1756,35.204,35.1643,35.1699,54500.0
2005-09-20 10:50:00,61.93,61.97,61.89,61.96,20100.0,35.1699,35.1927,35.1472,35.187,20100.0
2005-09-20 11:00:00,61.96,62.01,61.95,62.01,17300.0,35.187,35.2154,35.1813,35.2154,17300.0
2005-09-20 11:10:00,62.01,62.1,61.99,62.04,32000.0,35.2154,35.2665,35.204,35.2324,32000.0
2005-09-20 11:20:00,62.04,62.11,62.02,62.06,62600.0,35.2324,35.2722,35.2211,35.2438,62600.0
2005-09-20 11:30:00,62.07,62.1,62.0,62.03,74300.0,35.2494,35.2665,35.2097,35.2267,74300.0
2005-09-20 11:40:00,62.04,62.07,62.02,62.04,72600.0,35.2324,35.2494,35.2211,35.2324,72600.0
2005-09-20 11:50:00,62.03,62.03,61.98,61.99,23300.0,35.2267,35.2267,35.1983,35.204,23300.0
2005-09-20 12:00:00,61.99,62.02,61.99,62.0,24100.0,35.204,35.2211,35.204,35.2097,24100.0
2005-09-20 12:10:00,61.99,62.0,61.97,61.97,54800.0,35.204,35.2097,35.1927,35.1927,54800.0
2005-09-20 12:20:00,61.96,62.0,61.96,61.97,40100.0,35.187,35.2097,35.187,35.1927,40100.0
2005-09-20 12:30:00,61.97,61.99,61.96,61.98,21800.0,35.1927,35.204,35.187,35.1983,21800.0
2005-09-20 12:40:00,61.98,62.0,61.92,61.92,29900.0,35.1983,35.2097,35.1643,35.1643,29900.0
2005-09-20 12:50:00,61.93,62.0,61.93,62.0,20700.0,35.1699,35.2097,35.1699,35.2097,20700.0
2005-09-20 13:00:00,61.99,62.0,61.93,61.95,25500.0,35.204,35.2097,35.1699,35.1813,25500.0
2005-09-20 13:10:00,61.94,61.94,61.89,61.9,15900.0,35.1756,35.1756,35.1472,35.1529,15900.0
2005-09-20 13:20:00,61.89,61.92,61.88,61.89,22500.0,35.1472,35.1643,35.1415,35.1472,22500.0
2005-09-20 13:30:00,61.89,61.9,61.86,61.87,10800.0,35.1472,35.1529,35.1302,35.1359,10800.0
2005-09-20 13:40:00,61.86,61.87,61.85,61.87,14400.0,35.1302,35.1359,35.1245,35.1359,14400.0
2005-09-20 13:50:00,61.86,61.87,61.84,61.85,16000.0,35.1302,35.1359,35.1188,35.1245,16000.0
2005-09-20 14:00:00,61.84,61.88,61.84,61.85,12200.0,35.1188,35.1415,35.1188,35.1245,12200.0
2005-09-20 14:10:00,61.86,61.91,61.8,61.8,46500.0,35.1302,35.1586,35.0961,35.0961,46500.0
2005-09-20 14:20:00,61.85,61.85,61.75,61.81,82300.0,35.1245,35.1245,35.0677,35.1018,82300.0
2005-09-20 14:30:00,61.81,61.9,61.76,61.76,31100.0,35.1018,35.1529,35.0734,35.0734,31100.0
2005-09-20 14:40:00,61.75,61.78,61.7,61.71,60100.0,35.0677,35.0848,35.0393,35.045,60100.0
2005-09-20 14:50:00,61.72,61.73,61.58,61.66,94200.0,35.0507,35.0564,34.9712,35.0166,94200.0
2005-09-20 15:00:00,61.66,61.66,61.58,61.62,39200.0,35.0166,35.0166,34.9712,34.9939,39200.0
2005-09-20 15:10:00,61.59,61.64,61.55,61.61,65800.0,34.9769,35.0053,34.9541,34.9882,65800.0
2005-09-20 15:20:00,61.62,61.68,61.6,61.67,48100.0,34.9939,35.028,34.9825,35.0223,48100.0
2005-09-20 15:30:00,61.67,61.7,61.55,61.58,69600.0,35.0223,35.0393,34.9541,34.9712,69600.0
2005-09-20 15:40:00,61.58,61.62,61.5,61.52,82600.0,34.9712,34.9939,34.9257,34.9371,82600.0
2005-09-20 15:50:00,61.52,61.7,61.5,61.6,178700.0,34.9371,35.0393,34.9257,34.9825,178700.0
2005-09-21 09:30:00,61.62,61.85,61.24,61.41,153700.0,34.9939,35.1245,34.7781,34.8746,153700.0
2005-09-21 09:40:00,61.39,61.4,61.27,61.33,45600.0,34.8633,34.869,34.7951,34.8292,45600.0
2005-09-21 09:50:00,61.33,61.47,61.29,61.4,42500.0,34.8292,34.9087,34.8065,34.869,42500.0
2005-09-21 10:00:00,61.39,61.42,61.33,61.41,58600.0,34.8633,34.8803,34.8292,34.8746,58600.0
2005-09-21 10:10:00,61.41,61.55,61.38,61.52,48100.0,34.8746,34.9541,34.8576,34.9371,48100.0
2005-09-21 10:20:00,61.5,61.53,61.46,61.53,36400.0,34.9257,34.9428,34.903,34.9428,36400.0
2005-09-21 10:30:00,61.53,61.63,61.5,61.5,30600.0,34.9428,34.9996,34.9257,34.9257,30600.0
2005-09-21 10:40:00,61.52,61.52,61.41,61.41,16900.0,34.9371,34.9371,34.8746,34.8746,16900.0
2005-09-21 10:50:00,61.41,61.54,61.4,61.49,26500.0,34.8746,34.9485,34.869,34.9201,26500.0
2005-09-21 11:00:00,61.49,61.6,61.46,61.6,47400.0,34.9201,34.9825,34.903,34.9825,47400.0
2005-09-21 11:10:00,61.63,61.64,61.54,61.54,46900.0,34.9996,35.0053,34.9485,34.9485,46900.0
2005-09-21 11:20:00,61.54,61.55,61.45,61.46,21500.0,34.9485,34.9541,34.8974,34.903,21500.0
2005-09-21 11:30:00,61.46,61.52,61.45,61.47,69200.0,34.903,34.9371,34.8974,34.9087,69200.0
2005-09-21 11:40:00,61.46,61.47,61.39,61.39,21200.0,34.903,34.9087,34.8633,34.8633,21200.0
2005-09-21 11:50:00,61.38,61.4,61.34,61.4,22100.0,34.8576,34.869,34.8349,34.869,22100.0
2005-09-21 12:00:00,61.4,61.41,61.37,61.4,26500.0,34.869,34.8746,34.8519,34.869,26500.0
2005-09-21 12:10:00,61.39,61.39,61.33,61.34,72700.0,34.8633,34.8633,34.8292,34.8349,72700.0
2005-09-21 12:20:00,61.33,61.35,61.18,61.19,44600.0,34.8292,34.8406,34.744,34.7497,44600.0
2005-09-21 12:30:00,61.19,61.19,61.1,61.1,21600.0,34.7497,34.7497,34.6986,34.6986,21600.0
2005-09-21 12:40:00,61.1,61.2,61.09,61.2,80800.0,34.6986,34.7554,34.6929,34.7554,80800.0
2005-09-21 12:50:00,61.2,61.28,61.14,61.15,62900.0,34.7554,34.8008,34.7213,34.727,62900.0
2005-09-21 13:00:00,61.14,61.19,61.12,61.13,55500.0,34.7213,34.7497,34.7099,34.7156,55500.0
2005-09-21 13:10:00,61.13,61.14,61.1,61.12,30000.0,34.7156,34.7213,34.6986,34.7099,30000.0
2005-09-21 13:20:00,61.12,61.15,60.99,61.0,58100.0,34.7099,34.727,34.6361,34.6418,58100.0
2005-09-21 13:30:00,61.0,61.01,60.76,60.76,41600.0,34.6418,34.6475,34.5055,34.5055,41600.0
2005-09-21 13:40:00,60.77,60.77,60.66,60.67,67900.0,34.5112,34.5112,34.4487,34.4544,67900.0
2005-09-21 13:50:00,60.67,60.7,60.61,60.66,47300.0,34.4544,34.4714,34.4203,34.4487,47300.0
2005-09-21 14:00:00,60.67,60.75,60.62,60.62,99400.0,34.4544,34.4998,34.426,34.426,99400.0
2005-09-21 14:10:00,60.62,60.64,60.58,60.58,52400.0,34.426,34.4374,34.4033,34.4033,52400.0
2005-09-21 14:20:00,60.59,60.69,60.59,60.65,54000.0,34.409,34.4657,34.409,34.443,54000.0
2005-09-21 14:30:00,60.64,60.65,60.58,60.58,22300.0,34.4374,34.443,34.4033,34.4033,22300.0
2005-09-21 14:40:00,60.59,60.76,60.59,60.68,49700.0,34.409,34.5055,34.409,34.4601,49700.0
2005-09-21 14:50:00,60.68,60.86,60.68,60.81,100400.0,34.4601,34.5623,34.4601,34.5339,100400.0
2005-09-21 15:00:00,60.82,60.82,60.7,60.72,46900.0,34.5396,34.5396,34.4714,34.4828,46900.0
2005-09-21 15:10:00,60.72,60.8,60.71,60.72,68800.0,34.4828,34.5282,34.4771,34.4828,68800.0
2005-09-21 15:20:00,60.72,60.72,60.57,60.58,93500.0,34.4828,34.4828,34.3976,34.4033,93500.0
2005-09-21 15:30:00,60.57,60.62,60.55,60.57,93100.0,34.3976,34.426,34.3862,34.3976,93100.0
2005-09-21 15:40:00,60.57,60.61,60.54,60.55,84900.0,34.3976,34.4203,34.3806,34.3862,84900.0
2005-09-21 15:50:00,60.54,60.57,60.51,60.53,103500.0,34.3806,34.3976,34.3635,34.3749,103500.0
2005-09-22 09:30:00,60.56,60.57,59.9,60.11,119000.0,34.3919,34.3976,34.0171,34.1364,119000.0
2005-09-22 09:40:00,60.12,60.2,59.82,60.19,113700.0,34.142,34.1875,33.9717,34.1818,113700.0
2005-09-22 09:50:00,60.19,60.2,60.04,60.1,127800.0,34.1818,34.1875,34.0966,34.1307,127800.0
2005-09-22 10:00:00,60.1,60.24,60.06,60.24,200100.0,34.1307,34.2102,34.108,34.2102,200100.0
2005-09-22 10:10:00,60.26,60.57,60.26,60.49,115300.0,34.2216,34.3976,34.2216,34.3522,115300.0
2005-09-22 10:20:00,60.49,60.49,60.38,60.38,37000.0,34.3522,34.3522,34.2897,34.2897,37000.0
2005-09-22 10:30:00,60.38,60.39,60.24,60.25,51100.0,34.2897,34.2954,34.2102,34.2159,51100.0
2005-09-22 10:40:00,60.24,60.37,60.24,60.24,42600.0,34.2102,34.284,34.2102,34.2102,42600.0
2005-09-22 10:50:00,60.26,60.26,60.1,60.14,33400.0,34.2216,34.2216,34.1307,34.1534,33400.0
2005-09-22 11:00:00,60.15,60.31,60.14,60.3,46700.0,34.1591,34.2499,34.1534,34.2443,46700.0
2005-09-22 11:10:00,60.3,60.34,60.16,60.19,115900.0,34.2443,34.267,34.1648,34.1818,115900.0
2005-09-22 11:20:00,60.18,60.18,60.12,60.13,35900.0,34.1761,34.1761,34.142,34.1477,35900.0
2005-09-22 11:30:00,60.13,60.14,60.04,60.07,53600.0,34.1477,34.1534,34.0966,34.1137,53600.0
2005-09-22 11:40:00,60.08,60.24,60.08,60.24,59300.0,34.1193,34.2102,34.1193,34.2102,59300.0
2005-09-22 11:50:00,60.24,60.33,60.22,60.32,49500.0,34.2102,34.2613,34.1988,34.2556,49500.0
2005-09-22 12:00:00,60.32,60.32,60.11,60.12,38900.0,34.2556,34.2556,34.1364,34.142,38900.0
2005-09-22 12:10:00,60.13,60.15,60.09,60.09,38900.0,34.1477,34.1591,34.125,34.125,38900.0
2005-09-22 12:20:00,60.09,60.1,60.04,60.04,50000.0,34.125,34.1307,34.0966,34.0966,50000.0
2005-09-22 12:30:00,60.05,60.44,60.03,60.06,32700.0,34.1023,34.3238,34.0909,34.108,32700.0
2005-09-22 12:40:00,60.06,60.14,60.05,60.14,25900.0,34.108,34.1534,34.1023,34.1534,25900.0
2005-09-22 12:50:00,60.13,60.18,60.08,60.18,71200.0,34.1477,34.1761,34.1193,34.1761,71200.0
2005-09-22 13:00:00,60.18,60.19,60.14,60.19,37500.0,34.1761,34.1818,34.1534,34.1818,37500.0
2005-09-22 13:10:00,60.19,60.26,60.19,60.25,46000.0,34.1818,34.2216,34.1818,34.2159,46000.0
2005-09-22 13:20:00,60.25,60.25,60.16,60.17,84000.0,34.2159,34.2159,34.1648,34.1704,84000.0
2005-09-22 13:30:00,60.16,60.23,60.1,60.22,42500.0,34.1648,34.2045,34.1307,34.1988,42500.0
2005-09-22 13:40:00,60.22,60.31,60.17,60.2,109700.0,34.1988,34.2499,34.1704,34.1875,109700.0
2005-09-22 13:50:00,60.19,60.27,60.16,60.19,51000.0,34.1818,34.2272,34.1648,34.1818,51000.0
2005-09-22 14:00:00,60.19,60.34,60.19,60.31,45800.0,34.1818,34.267,34.1818,34.2499,45800.0
2005-09-22 14:10:00,60.31,60.31,60.19,60.24,89700.0,34.2499,34.2499,34.1818,34.2102,89700.0
2005-09-22 14:20:00,60.23,60.5,60.22,60.45,171300.0,34.2045,34.3578,34.1988,34.3295,171300.0
2005-09-22 14:30:00,60.39,60.6,60.26,60.28,126800.0,34.2954,34.4146,34.2216,34.2329,126800.0
2005-09-22 14:40:00,60.29,60.29,60.23,60.24,77500.0,34.2386,34.2386,34.2045,34.2102,77500.0
2005-09-22 14:50:00,60.24,60.25,60.16,60.21,62600.0,34.2102,34.2159,34.1648,34.1932,62600.0
2005-09-22 15:00:00,60.21,60.25,60.17,60.23,47200.0,34.1932,34.2159,34.1704,34.2045,47200.0
2005-09-22 15:10:00,60.23,60.35,60.23,60.25,82200.0,34.2045,34.2727,34.2045,34.2159,82200.0
2005-09-22 15:20:00,60.26,60.44,60.26,60.42,83700.0,34.2216,34.3238,34.2216,34.3124,83700.0
2005-09-22 15:30:00,60.41,60.44,60.4,60.44,40200.0,34.3067,34.3238,34.3011,34.3238,40200.0
2005-09-22 15:40:00,60.44,60.5,60.44,60.5,57300.0,34.3238,34.3578,34.3238,34.3578,57300.0
2005-09-22 15:50:00,60.49,60.56,60.42,60.47,152200.0,34.3522,34.3919,34.3124,34.3408,152200.0
2005-09-23 09:30:00,60.57,61.05,60.57,60.84,99800.0,34.3976,34.6702,34.3976,34.5509,99800.0
2005-09-23 09:40:00,60.87,61.0,60.82,60.82,79500.0,34.568,34.6418,34.5396,34.5396,79500.0
2005-09-23 09:50:00,60.82,60.95,60.71,60.83,42300.0,34.5396,34.6134,34.4771,34.5453,42300.0
2005-09-23 10:00:00,60.83,61.13,60.83,61.04,112600.0,34.5453,34.7156,34.5453,34.6645,112600.0
2005-09-23 10:10:00,61.04,61.1,60.73,60.74,44900.0,34.6645,34.6986,34.4885,34.4941,44900.0
2005-09-23 10:20:00,60.75,60.85,60.74,60.85,44100.0,34.4998,34.5566,34.4941,34.5566,44100.0
2005-09-23 10:30:00,60.81,60.85,60.75,60.81,40500.0,34.5339,34.5566,34.4998,34.5339,40500.0
2005-09-23 10:40:00,60.82,60.83,60.78,60.8,40700.0,34.5396,34.5453,34.5169,34.5282,40700.0
2005-09-23 10:50:00,60.8,61.02,60.8,61.02,46300.0,34.5282,34.6532,34.5282,34.6532,46300.0
2005-09-23 11:00:00,61.01,61.19,61.01,61.1,77000.0,34.6475,34.7497,34.6475,34.6986,77000.0
2005-09-23 11:10:00,61.09,61.15,61.07,61.09,44100.0,34.6929,34.727,34.6816,34.6929,44100.0
2005-09-23 11:20:00,61.11,61.31,61.09,61.13,26600.0,34.7043,34.8178,34.6929,34.7156,26600.0
2005-09-23 11:30:00,61.17,61.23,61.04,61.09,29000.0,34.7383,34.7724,34.6645,34.6929,29000.0
2005-09-23 11:40:00,61.09,61.28,61.06,61.24,13300.0,34.6929,34.8008,34.6759,34.7781,13300.0
2005-09-23 11:50:00,61.25,61.25,61.2,61.21,33000.0,34.7838,34.7838,34.7554,34.7611,33000.0
2005-09-23 12:00:00,61.2,61.21,61.1,61.1,22100.0,34.7554,34.7611,34.6986,34.6986,22100.0
2005-09-23 12:10:00,61.1,61.17,61.07,61.17,38100.0,34.6986,34.7383,34.6816,34.7383,38100.0
2005-09-23 12:20:00,61.17,61.17,61.11,61.13,22100.0,34.7383,34.7383,34.7043,34.7156,22100.0
2005-09-23 12:30:00,61.11,61.12,61.07,61.07,15900.0,34.7043,34.7099,34.6816,34.6816,15900.0
2005-09-23 12:40:00,61.07,61.07,61.05,61.05,22600.0,34.6816,34.6816,34.6702,34.6702,22600.0
2005-09-23 12:50:00,61.06,61.13,61.05,61.13,12000.0,34.6759,34.7156,34.6702,34.7156,12000.0
2005-09-23 13:00:00,61.13,61.14,61.11,61.13,12500.0,34.7156,34.7213,34.7043,34.7156,12500.0
2005-09-23 13:10:00,61.12,61.27,61.12,61.27,83700.0,34.7099,34.7951,34.7099,34.7951,83700.0
2005-09-23 13:20:00,61.27,61.31,61.22,61.24,43100.0,34.7951,34.8178,34.7667,34.7781,43100.0
2005-09-23 13:30:00,61.24,61.42,61.22,61.41,52200.0,34.7781,34.8803,34.7667,34.8746,52200.0
2005-09-23 13:40:00,61.4,61.48,61.39,61.39,23000.0,34.869,34.9144,34.8633,34.8633,23000.0
2005-09-23 13:50:00,61.4,61.61,61.4,61.59,26800.0,34.869,34.9882,34.869,34.9769,26800.0
2005-09-23 14:00:00,61.59,61.68,61.59,61.68,14000.0,34.9769,35.028,34.9769,35.028,14000.0
2005-09-23 14:10:00,61.67,61.67,61.48,61.49,36100.0,35.0223,35.0223,34.9144,34.9201,36100.0
2005-09-23 14:20:00,61.49,61.65,61.49,61.6,15100.0,34.9201,35.0109,34.9201,34.9825,15100.0
2005-09-23 14:30:00,61.6,61.64,61.56,61.64,12400.0,34.9825,35.0053,34.9598,35.0053,12400.0
2005-09-23 14:40:00,61.66,61.66,61.54,61.55,14300.0,35.0166,35.0166,34.9485,34.9541,14300.0
2005-09-23 14:50:00,61.56,61.56,61.54,61.56,17200.0,34.9598,34.9598,34.9485,34.9598,17200.0
2005-09-23 15:00:00,61.56,61.57,61.48,61.53,29900.0,34.9598,34.9655,34.9144,34.9428,29900.0
2005-09-23 15:10:00,61.52,61.64,61.48,61.53,39300.0,34.9371,35.0053,34.9144,34.9428,39300.0
2005-09-23 15:20:00,61.53,61.6,61.51,61.52,19100.0,34.9428,34.9825,34.9314,34.9371,19100.0
2005-09-23 15:30:00,61.52,61.52,61.38,61.39,30200.0,34.9371,34.9371,34.8576,34.8633,30200.0
2005-09-23 15:40:00,61.39,61.39,61.21,61.25,51700.0,34.8633,34.8633,34.7611,34.7838,51700.0
2005-09-23 15:50:00,61.24,61.32,61.22,61.3,74200.0,34.7781,34.8235,34.7667,34.8122,74200.0
2005-09-26 09:30:00,61.5,61.74,61.47,61.68,73500.0,34.9257,35.062,34.9087,35.028,73500.0
2005-09-26 09:40:00,61.67,61.88,61.61,61.83,48700.0,35.0223,35.1415,34.9882,35.1132,48700.0
2005-09-26 09:50:00,61.88,61.88,61.65,61.71,46400.0,35.1415,35.1415,35.0109,35.045,46400.0
2005-09-26 10:00:00,61.7,61.75,61.61,61.7,48400.0,35.0393,35.0677,34.9882,35.0393,48400.0
2005-09-26 10:10:00,61.68,61.98,61.65,61.92,29700.0,35.028,35.1983,35.0109,35.1643,29700.0
2005-09-26 10:20:00,61.89,61.95,61.86,61.89,28100.0,35.1472,35.1813,35.1302,35.1472,28100.0
2005-09-26 10:30:00,61.9,61.9,61.7,61.73,30900.0,35.1529,35.1529,35.0393,35.0564,30900.0
2005-09-26 10:40:00,61.73,61.83,61.7,61.77,36700.0,35.0564,35.1132,35.0393,35.0791,36700.0
2005-09-26 10:50:00,61.76,61.84,61.74,61.81,39900.0,35.0734,35.1188,35.062,35.1018,39900.0
2005-09-26 11:00:00,61.81,61.82,61.62,61.64,26000.0,35.1018,35.1075,34.9939,35.0053,26000.0
2005-09-26 11:10:00,61.64,61.74,61.63,61.73,38400.0,35.0053,35.062,34.9996,35.0564,38400.0
2005-09-26 11:20:00,61.73,61.83,61.71,61.79,21000.0,35.0564,35.1132,35.045,35.0904,21000.0
2005-09-26 11:30:00,61.79,61.84,61.66,61.69,20700.0,35.0904,35.1188,35.0166,35.0336,20700.0
2005-09-26 11:40:00,61.66,61.72,61.66,61.67,14500.0,35.0166,35.0507,35.0166,35.0223,14500.0
2005-09-26 11:50:00,61.66,61.67,61.58,61.58,12100.0,35.0166,35.0223,34.9712,34.9712,12100.0
2005-09-26 12:00:00,61.57,61.71,61.55,61.69,23700.0,34.9655,35.045,34.9541,35.0336,23700.0
2005-09-26 12:10:00,61.69,61.76,61.68,61.73,15500.0,35.0336,35.0734,35.028,35.0564,15500.0
2005-09-26 12:20:00,61.72,61.76,61.64,61.7,21000.0,35.0507,35.0734,35.0053,35.0393,21000.0
2005-09-26 12:30:00,61.7,61.74,61.63,61.67,17200.0,35.0393,35.062,34.9996,35.0223,17200.0
2005-09-26 12:40:00,61.67,61.72,61.54,61.55,17300.0,35.0223,35.0507,34.9485,34.9541,17300.0
2005-09-26 12:50:00,61.54,61.69,61.52,61.59,24700.0,34.9485,35.0336,34.9371,34.9769,24700.0
2005-09-26 13:00:00,61.6,61.64,61.56,61.61,20800.0,34.9825,35.0053,34.9598,34.9882,20800.0
2005-09-26 13:10:00,61.61,61.65,61.6,61.6,15300.0,34.9882,35.0109,34.9825,34.9825,15300.0
2005-09-26 13:20:00,61.6,61.6,61.49,61.52,42300.0,34.9825,34.9825,34.9201,34.9371,42300.0
2005-09-26 13:30:00,61.52,61.53,61.38,61.4,19600.0,34.9371,34.9428,34.8576,34.869,19600.0
2005-09-26 13:40:00,61.41,61.48,61.35,61.39,42200.0,34.8746,34.9144,34.8406,34.8633,42200.0
2005-09-26 13:50:00,61.37,61.45,61.35,61.4,17800.0,34.8519,34.8974,34.8406,34.869,17800.0
2005-09-26 14:00:00,61.4,61.41,61.35,61.35,11700.0,34.869,34.8746,34.8406,34.8406,11700.0
2005-09-26 14:10:00,61.36,61.36,61.2,61.21,23300.0,34.8462,34.8462,34.7554,34.7611,23300.0
2005-09-26 14:20:00,61.21,61.3,61.21,61.29,22400.0,34.7611,34.8122,34.7611,34.8065,22400.0
2005-09-26 14:30:00,61.27,61.29,61.23,61.23,18500.0,34.7951,34.8065,34.7724,34.7724,18500.0
2005-09-26 14:40:00,61.23,61.25,61.14,61.17,42800.0,34.7724,34.7838,34.7213,34.7383,42800.0
2005-09-26 14:50:00,61.18,61.18,61.11,61.14,19000.0,34.744,34.744,34.7043,34.7213,19000.0
2005-09-26 15:00:00,61.14,61.32,61.14,61.18,29800.0,34.7213,34.8235,34.7213,34.744,29800.0
2005-09-26 15:10:00,61.17,61.23,61.16,61.23,18500.0,34.7383,34.7724,34.7327,34.7724,18500.0
2005-09-26 15:20:00,61.22,61.23,61.18,61.19,20100.0,34.7667,34.7724,34.744,34.7497,20100.0
2005-09-26 15:30:00,61.18,61.43,61.18,61.41,48000.0,34.744,34.886,34.744,34.8746,48000.0
2005-09-26 15:40:00,61.42,61.58,61.41,61.51,62000.0,34.8803,34.9712,34.8746,34.9314,62000.0
2005-09-26 15:50:00,61.49,61.49,61.39,61.42,49800.0,34.9201,34.9201,34.8633,34.8803,49800.0
2005-09-27 09:30:00,61.3,61.4,61.28,61.4,47100.0,34.8122,34.869,34.8008,34.869,47100.0
2005-09-27 09:40:00,61.37,61.5,61.37,61.42,33600.0,34.8519,34.9257,34.8519,34.8803,33600.0
2005-09-27 09:50:00,61.44,61.44,61.38,61.42,30400.0,34.8917,34.8917,34.8576,34.8803,30400.0
2005-09-27 10:00:00,61.41,61.43,61.29,61.34,77400.0,34.8746,34.886,34.8065,34.8349,77400.0
2005-09-27 10:10:00,61.33,61.34,61.29,61.32,11300.0,34.8292,34.8349,34.8065,34.8235,11300.0
2005-09-27 10:20:00,61.33,61.39,61.29,61.37,37600.0,34.8292,34.8633,34.8065,34.8519,37600.0
2005-09-27 10:30:00,61.44,61.44,61.36,61.4,26000.0,34.8917,34.8917,34.8462,34.869,26000.0
2005-09-27 10:40:00,61.41,61.47,61.4,61.45,44000.0,34.8746,34.9087,34.869,34.8974,44000.0
2005-09-27 10:50:00,61.47,61.47,61.45,61.46,30300.0,34.9087,34.9087,34.8974,34.903,30300.0
2005-09-27 11:00:00,61.45,61.53,61.45,61.51,63100.0,34.8974,34.9428,34.8974,34.9314,63100.0
2005-09-27 11:10:00,61.53,61.54,61.5,61.51,28000.0,34.9428,34.9485,34.9257,34.9314,28000.0
2005-09-27 11:20:00,61.54,61.61,61.51,61.51,32200.0,34.9485,34.9882,34.9314,34.9314,32200.0
2005-09-27 11:30:00,61.49,61.5,61.45,61.47,106100.0,34.9201,34.9257,34.8974,34.9087,106100.0
2005-09-27 11:40:00,61.47,61.58,61.45,61.58,26300.0,34.9087,34.9712,34.8974,34.9712,26300.0
2005-09-27 11:50:00,61.59,61.59,61.49,61.51,13700.0,34.9769,34.9769,34.9201,34.9314,13700.0
2005-09-27 12:00:00,61.5,61.62,61.48,61.58,23500.0,34.9257,34.9939,34.9144,34.9712,23500.0
2005-09-27 12:10:00,61.58,61.59,61.55,61.59,29900.0,34.9712,34.9769,34.9541,34.9769,29900.0
2005-09-27 12:20:00,61.58,61.6,61.56,61.59,12200.0,34.9712,34.9825,34.9598,34.9769,12200.0
2005-09-27 12:30:00,61.59,61.6,61.55,61.57,13100.0,34.9769,34.9825,34.9541,34.9655,13100.0
2005-09-27 12:40:00,61.58,61.68,61.56,61.66,26100.0,34.9712,35.028,34.9598,35.0166,26100.0
2005-09-27 12:50:00,61.67,61.76,61.66,61.75,35600.0,35.0223,35.0734,35.0166,35.0677,35600.0
2005-09-27 13:00:00,61.73,61.75,61.66,61.67,28200.0,35.0564,35.0677,35.0166,35.0223,28200.0
2005-09-27 13:10:00,61.67,61.68,61.63,61.66,44400.0,35.0223,35.028,34.9996,35.0166,44400.0
2005-09-27 13:20:00,61.66,61.66,61.6,61.66,24000.0,35.0166,35.0166,34.9825,35.0166,24000.0
2005-09-27 13:30:00,61.66,61.71,61.65,61.68,19800.0,35.0166,35.045,35.0109,35.028,19800.0
2005-09-27 13:40:00,61.69,61.69,61.6,61.6,12000.0,35.0336,35.0336,34.9825,34.9825,12000.0
2005-09-27 13:50:00,61.6,61.71,61.6,61.68,27300.0,34.9825,35.045,34.9825,35.028,27300.0
2005-09-27 14:00:00,61.68,61.74,61.65,61.66,55500.0,35.028,35.062,35.0109,35.0166,55500.0
2005-09-27 14:10:00,61.67,61.68,61.56,61.56,63500.0,35.0223,35.028,34.9598,34.9598,63500.0
2005-09-27 14:20:00,61.56,61.6,61.47,61.59,62000.0,34.9598,34.9825,34.9087,34.9769,62000.0
2005-09-27 14:30:00,61.59,61.65,61.57,61.61,25700.0,34.9769,35.0109,34.9655,34.9882,25700.0
2005-09-27 14:40:00,61.61,61.79,61.59,61.63,48500.0,34.9882,35.0904,34.9769,34.9996,48500.0
2005-09-27 14:50:00,61.63,61.89,61.6,61.85,39100.0,34.9996,35.1472,34.9825,35.1245,39100.0
2005-09-27 15:00:00,61.86,61.9,61.71,61.78,55500.0,35.1302,35.1529,35.045,35.0848,55500.0
2005-09-27 15:10:00,61.78,61.83,61.75,61.77,43900.0,35.0848,35.1132,35.0677,35.0791,43900.0
2005-09-27 15:20:00,61.77,61.83,61.71,61.74,101200.0,35.0791,35.1132,35.045,35.062,101200.0
2005-09-27 15:30:00,61.74,61.85,61.68,61.74,94300.0,35.062,35.1245,35.028,35.062,94300.0
2005-09-27 15:40:00,61.74,61.74,61.59,61.64,44000.0,35.062,35.062,34.9769,35.0053,44000.0
2005-09-27 15:50:00,61.65,61.65,61.56,61.59,55300.0,35.0109,35.0109,34.9598,34.9769,55300.0
2005-09-28 09:30:00,61.91,61.92,61.75,61.84,47700.0,35.1586,35.1643,35.0677,35.1188,47700.0
2005-09-28 09:40:00,61.8,61.9,61.8,61.8,129800.0,35.0961,35.1529,35.0961,35.0961,129800.0
2005-09-28 09:50:00,61.83,61.89,61.79,61.89,28800.0,35.1132,35.1472,35.0904,35.1472,28800.0
2005-09-28 10:00:00,61.85,61.9,61.85,61.87,55600.0,35.1245,35.1529,35.1245,35.1359,55600.0
2005-09-28 10:10:00,61.86,61.86,61.81,61.81,29900.0,35.1302,35.1302,35.1018,35.1018,29900.0
2005-09-28 10:20:00,61.8,61.83,61.79,61.81,31100.0,35.0961,35.1132,35.0904,35.1018,31100.0
2005-09-28 10:30:00,61.8,61.83,61.76,61.76,22800.0,35.0961,35.1132,35.0734,35.0734,22800.0
2005-09-28 10:40:00,61.77,61.8,61.74,61.77,39100.0,35.0791,35.0961,35.062,35.0791,39100.0
2005-09-28 10:50:00,61.75,61.77,61.7,61.7,26400.0,35.0677,35.0791,35.0393,35.0393,26400.0
2005-09-28 11:00:00,61.71,61.75,61.71,61.75,44900.0,35.045,35.0677,35.045,35.0677,44900.0
2005-09-28 11:10:00,61.74,61.75,61.71,61.75,34000.0,35.062,35.0677,35.045,35.0677,34000.0
2005-09-28 11:20:00,61.75,61.78,61.71,61.77,42700.0,35.0677,35.0848,35.045,35.0791,42700.0
2005-09-28 11:30:00,61.77,61.77,61.71,61.74,17100.0,35.0791,35.0791,35.045,35.062,17100.0
2005-09-28 11:40:00,61.73,61.73,61.52,61.55,35500.0,35.0564,35.0564,34.9371,34.9541,35500.0
2005-09-28 11:50:00,61.55,61.58,61.52,61.53,11600.0,34.9541,34.9712,34.9371,34.9428,11600.0
2005-09-28 12:00:00,61.52,61.59,61.52,61.55,65900.0,34.9371,34.9769,34.9371,34.9541,65900.0
2005-09-28 12:10:00,61.55,61.55,61.49,61.5,32200.0,34.9541,34.9541,34.9201,34.9257,32200.0
2005-09-28 12:20:00,61.49,61.51,61.48,61.5,14900.0,34.9201,34.9314,34.9144,34.9257,14900.0
2005-09-28 12:30:00,61.49,61.49,61.43,61.43,64300.0,34.9201,34.9201,34.886,34.886,64300.0
2005-09-28 12:40:00,61.43,61.44,61.3,61.32,34000.0,34.886,34.8917,34.8122,34.8235,34000.0
2005-09-28 12:50:00,61.3,61.3,61.27,61.29,33500.0,34.8122,34.8122,34.7951,34.8065,33500.0
2005-09-28 13:00:00,61.29,61.3,61.25,61.26,12400.0,34.8065,34.8122,34.7838,34.7895,12400.0
2005-09-28 13:10:00,61.27,61.27,61.21,61.26,14500.0,34.7951,34.7951,34.7611,34.7895,14500.0
2005-09-28 13:20:00,61.26,61.27,61.2,61.2,23900.0,34.7895,34.7951,34.7554,34.7554,23900.0
2005-09-28 13:30:00,61.2,61.2,61.1,61.17,30100.0,34.7554,34.7554,34.6986,34.7383,30100.0
2005-09-28 13:40:00,61.18,61.2,61.11,61.11,19600.0,34.744,34.7554,34.7043,34.7043,19600.0
2005-09-28 13:50:00,61.1,61.22,61.1,61.21,24600.0,34.6986,34.7667,34.6986,34.7611,24600.0
2005-09-28 14:00:00,61.21,61.24,61.21,61.24,48400.0,34.7611,34.7781,34.7611,34.7781,48400.0
2005-09-28 14:10:00,61.24,61.34,61.24,61.3,23500.0,34.7781,34.8349,34.7781,34.8122,23500.0
2005-09-28 14:20:00,61.31,61.49,61.3,61.49,55500.0,34.8178,34.9201,34.8122,34.9201,55500.0
2005-09-28 14:30:00,61.49,61.49,61.44,61.46,12700.0,34.9201,34.9201,34.8917,34.903,12700.0
2005-09-28 14:40:00,61.46,61.51,61.43,61.46,18500.0,34.903,34.9314,34.886,34.903,18500.0
2005-09-28 14:50:00,61.46,61.5,61.46,61.5,11800.0,34.903,34.9257,34.903,34.9257,11800.0
2005-09-28 15:00:00,61.49,61.55,61.49,61.54,44300.0,34.9201,34.9541,34.9201,34.9485,44300.0
2005-09-28 15:10:00,61.54,61.62,61.52,61.62,25700.0,34.9485,34.9939,34.9371,34.9939,25700.0
2005-09-28 15:20:00,61.62,61.62,61.5,61.54,28400.0,34.9939,34.9939,34.9257,34.9485,28400.0
2005-09-28 15:30:00,61.54,61.65,61.52,61.58,67000.0,34.9485,35.0109,34.9371,34.9712,67000.0
2005-09-28 15:40:00,61.56,61.57,61.35,61.39,24800.0,34.9598,34.9655,34.8406,34.8633,24800.0
2005-09-28 15:50:00,61.39,61.48,61.38,61.43,92400.0,34.8633,34.9144,34.8576,34.886,92400.0
2005-09-29 09:30:00,61.55,61.55,61.11,61.15,34300.0,34.9541,34.9541,34.7043,34.727,34300.0
2005-09-29 09:40:00,61.17,61.18,61.06,61.12,23500.0,34.7383,34.744,34.6759,34.7099,23500.0
2005-09-29 09:50:00,61.12,61.19,61.05,61.05,26700.0,34.7099,34.7497,34.6702,34.6702,26700.0
2005-09-29 10:00:00,61.0,61.04,60.84,61.01,51800.0,34.6418,34.6645,34.5509,34.6475,51800.0
2005-09-29 10:10:00,61.02,61.09,61.0,61.03,24100.0,34.6532,34.6929,34.6418,34.6588,24100.0
2005-09-29 10:20:00,61.04,61.18,61.03,61.11,23400.0,34.6645,34.744,34.6588,34.7043,23400.0
2005-09-29 10:30:00,61.11,61.11,61.02,61.03,67700.0,34.7043,34.7043,34.6532,34.6588,67700.0
2005-09-29 10:40:00,61.04,61.07,61.02,61.02,23700.0,34.6645,34.6816,34.6532,34.6532,23700.0
2005-09-29 10:50:00,61.02,61.02,60.77,60.79,41100.0,34.6532,34.6532,34.5112,34.5225,41100.0
2005-09-29 11:00:00,60.79,60.83,60.7,60.7,38200.0,34.5225,34.5453,34.4714,34.4714,38200.0
2005-09-29 11:10:00,60.71,60.72,60.66,60.72,30600.0,34.4771,34.4828,34.4487,34.4828,30600.0
2005-09-29 11:20:00,60.73,60.74,60.64,60.64,27500.0,34.4885,34.4941,34.4374,34.4374,27500.0
2005-09-29 11:30:00,60.64,60.65,60.54,60.61,20300.0,34.4374,34.443,34.3806,34.4203,20300.0
2005-09-29 11:40:00,60.61,60.77,60.61,60.77,31700.0,34.4203,34.5112,34.4203,34.5112,31700.0
2005-09-29 11:50:00,60.77,61.0,60.76,60.9,60600.0,34.5112,34.6418,34.5055,34.585,60600.0
2005-09-29 12:00:00,60.9,60.96,60.86,60.86,40300.0,34.585,34.6191,34.5623,34.5623,40300.0
2005-09-29 12:10:00,60.86,60.92,60.84,60.92,27600.0,34.5623,34.5964,34.5509,34.5964,27600.0
2005-09-29 12:20:00,60.92,60.95,60.9,60.92,19700.0,34.5964,34.6134,34.585,34.5964,19700.0
2005-09-29 12:30:00,60.92,60.92,60.8,60.84,36900.0,34.5964,34.5964,34.5282,34.5509,36900.0
2005-09-29 12:40:00,60.84,60.9,60.83,60.89,17700.0,34.5509,34.585,34.5453,34.5793,17700.0
2005-09-29 12:50:00,60.89,60.96,60.88,60.96,14200.0,34.5793,34.6191,34.5736,34.6191,14200.0
2005-09-29 13:00:00,60.95,61.0,60.93,60.96,14300.0,34.6134,34.6418,34.602,34.6191,14300.0
2005-09-29 13:10:00,60.93,61.07,60.93,61.04,38800.0,34.602,34.6816,34.602,34.6645,38800.0
2005-09-29 13:20:00,61.04,61.06,60.97,60.98,53900.0,34.6645,34.6759,34.6248,34.6304,53900.0
2005-09-29 13:30:00,60.98,61.05,60.97,61.0,35700.0,34.6304,34.6702,34.6248,34.6418,35700.0
2005-09-29 13:40:00,61.01,61.01,60.92,60.93,60200.0,34.6475,34.6475,34.5964,34.602,60200.0
2005-09-29 13:50:00,60.93,60.94,60.87,60.89,22300.0,34.602,34.6077,34.568,34.5793,22300.0
2005-09-29 14:00:00,60.89,61.0,60.89,60.95,57000.0,34.5793,34.6418,34.5793,34.6134,57000.0
2005-09-29 14:10:00,60.95,60.95,60.79,60.8,112700.0,34.6134,34.6134,34.5225,34.5282,112700.0
2005-09-29 14:20:00,60.79,60.93,60.79,60.86,32800.0,34.5225,34.602,34.5225,34.5623,32800.0
2005-09-29 14:30:00,60.86,60.88,60.8,60.81,30800.0,34.5623,34.5736,34.5282,34.5339,30800.0
2005-09-29 14:40:00,60.82,60.95,60.8,60.82,69100.0,34.5396,34.6134,34.5282,34.5396,69100.0
2005-09-29 14:50:00,60.82,60.9,60.79,60.9,31000.0,34.5396,34.585,34.5225,34.585,31000.0
2005-09-29 15:00:00,60.9,60.92,60.88,60.92,25600.0,34.585,34.5964,34.5736,34.5964,25600.0
2005-09-29 15:10:00,60.95,60.95,60.86,60.94,72200.0,34.6134,34.6134,34.5623,34.6077,72200.0
2005-09-29 15:20:00,60.95,61.0,60.91,60.98,64900.0,34.6134,34.6418,34.5907,34.6304,64900.0
2005-09-29 15:30:00,60.98,60.99,60.92,60.95,62300.0,34.6304,34.6361,34.5964,34.6134,62300.0
2005-09-29 15:40:00,60.95,60.95,60.9,60.9,80500.0,34.6134,34.6134,34.585,34.585,80500.0
2005-09-29 15:50:00,60.91,60.98,60.87,60.97,148600.0,34.5907,34.6304,34.568,34.6248,148600.0
2005-09-30 09:30:00,60.9,61.2,60.68,60.71,101900.0,34.585,34.7554,34.4601,34.4771,101900.0
2005-09-30 09:40:00,60.71,61.0,60.71,60.85,131100.0,34.4771,34.6418,34.4771,34.5566,131100.0
2005-09-30 09:50:00,60.85,60.96,60.81,60.92,44000.0,34.5566,34.6191,34.5339,34.5964,44000.0
2005-09-30 10:00:00,60.93,60.93,60.73,60.85,58600.0,34.602,34.602,34.4885,34.5566,58600.0
2005-09-30 10:10:00,60.85,60.88,60.62,60.63,99600.0,34.5566,34.5736,34.426,34.4317,99600.0
2005-09-30 10:20:00,60.62,60.95,60.62,60.85,97800.0,34.426,34.6134,34.426,34.5566,97800.0
2005-09-30 10:30:00,60.85,60.86,60.76,60.84,32100.0,34.5566,34.5623,34.5055,34.5509,32100.0
2005-09-30 10:40:00,60.84,60.99,60.84,60.97,27700.0,34.5509,34.6361,34.5509,34.6248,27700.0
2005-09-30 10:50:00,60.96,61.04,60.93,60.97,32500.0,34.6191,34.6645,34.602,34.6248,32500.0
2005-09-30 11:00:00,60.97,61.1,60.89,61.07,106100.0,34.6248,34.6986,34.5793,34.6816,106100.0
2005-09-30 11:10:00,61.1,61.12,61.05,61.06,38600.0,34.6986,34.7099,34.6702,34.6759,38600.0
2005-09-30 11:20:00,61.06,61.06,60.92,60.93,77600.0,34.6759,34.6759,34.5964,34.602,77600.0
2005-09-30 11:30:00,60.94,61.0,60.92,61.0,45800.0,34.6077,34.6418,34.5964,34.6418,45800.0
2005-09-30 11:40:00,61.0,61.06,60.97,60.97,29500.0,34.6418,34.6759,34.6248,34.6248,29500.0
2005-09-30 11:50:00,60.97,61.01,60.94,60.99,54000.0,34.6248,34.6475,34.6077,34.6361,54000.0
2005-09-30 12:00:00,60.99,61.0,60.95,60.98,31800.0,34.6361,34.6418,34.6134,34.6304,31800.0
2005-09-30 12:10:00,60.98,61.08,60.96,61.07,25000.0,34.6304,34.6872,34.6191,34.6816,25000.0
2005-09-30 12:20:00,61.06,61.1,61.04,61.05,47300.0,34.6759,34.6986,34.6645,34.6702,47300.0
2005-09-30 12:30:00,61.03,61.13,61.01,61.13,22500.0,34.6588,34.7156,34.6475,34.7156,22500.0
2005-09-30 12:40:00,61.14,61.15,61.06,61.1,69900.0,34.7213,34.727,34.6759,34.6986,69900.0
2005-09-30 12:50:00,61.1,61.14,61.08,61.14,10900.0,34.6986,34.7213,34.6872,34.7213,10900.0
2005-09-30 13:00:00,61.14,61.2,61.08,61.12,42800.0,34.7213,34.7554,34.6872,34.7099,42800.0
2005-09-30 13:10:00,61.1,61.15,61.09,61.14,21600.0,34.6986,34.727,34.6929,34.7213,21600.0
2005-09-30 13:20:00,61.14,61.14,61.05,61.07,24400.0,34.7213,34.7213,34.6702,34.6816,24400.0
2005-09-30 13:30:00,61.07,61.17,61.05,61.16,41700.0,34.6816,34.7383,34.6702,34.7327,41700.0
2005-09-30 13:40:00,61.16,61.3,61.15,61.23,39400.0,34.7327,34.8122,34.727,34.7724,39400.0
2005-09-30 13:50:00,61.22,61.27,61.16,61.17,65600.0,34.7667,34.7951,34.7327,34.7383,65600.0
2005-09-30 14:00:00,61.17,61.18,61.15,61.15,56700.0,34.7383,34.744,34.727,34.727,56700.0
2005-09-30 14:10:00,61.17,61.18,61.15,61.16,30200.0,34.7383,34.744,34.727,34.7327,30200.0
2005-09-30 14:20:00,61.16,61.21,61.1,61.16,77100.0,34.7327,34.7611,34.6986,34.7327,77100.0
2005-09-30 14:30:00,61.17,61.28,61.17,61.25,75800.0,34.7383,34.8008,34.7383,34.7838,75800.0
2005-09-30 14:40:00,61.25,61.25,61.19,61.24,42900.0,34.7838,34.7838,34.7497,34.7781,42900.0
2005-09-30 14:50:00,61.24,61.24,61.14,61.19,46700.0,34.7781,34.7781,34.7213,34.7497,46700.0
2005-09-30 15:00:00,61.18,61.23,61.16,61.23,58200.0,34.744,34.7724,34.7327,34.7724,58200.0
2005-09-30 15:10:00,61.24,61.28,61.22,61.28,72300.0,34.7781,34.8008,34.7667,34.8008,72300.0
2005-09-30 15:20:00,61.28,61.29,61.19,61.19,83200.0,34.8008,34.8065,34.7497,34.7497,83200.0
2005-09-30 15:30:00,61.19,61.21,61.1,61.15,84600.0,34.7497,34.7611,34.6986,34.727,84600.0
2005-09-30 15:40:00,61.14,61.24,61.08,61.08,55200.0,34.7213,34.7781,34.6872,34.6872,55200.0
2005-09-30 15:50:00,61.06,61.08,61.01,61.07,119200.0,34.6759,34.6872,34.6475,34.6816,119200.0
2005-10-03 09:30:00,61.2,61.32,61.03,61.03,46700.0,34.7554,34.8235,34.6588,34.6588,46700.0
2005-10-03 09:40:00,61.02,61.15,60.96,61.13,25100.0,34.6532,34.727,34.6191,34.7156,25100.0
2005-10-03 09:50:00,61.2,61.33,61.16,61.21,162700.0,34.7554,34.8292,34.7327,34.7611,162700.0
2005-10-03 10:00:00,61.25,61.34,61.0,61.01,44500.0,34.7838,34.8349,34.6418,34.6475,44500.0
2005-10-03 10:10:00,61.0,61.06,60.92,60.94,41200.0,34.6418,34.6759,34.5964,34.6077,41200.0
2005-10-03 10:20:00,60.95,61.05,60.9,61.02,29700.0,34.6134,34.6702,34.585,34.6532,29700.0
2005-10-03 10:30:00,61.02,61.02,60.89,60.92,20000.0,34.6532,34.6532,34.5793,34.5964,20000.0
2005-10-03 10:40:00,60.92,60.95,60.92,60.95,11900.0,34.5964,34.6134,34.5964,34.6134,11900.0
2005-10-03 10:50:00,60.95,60.95,60.78,60.78,17600.0,34.6134,34.6134,34.5169,34.5169,17600.0
2005-10-03 11:00:00,60.78,60.82,60.72,60.72,20600.0,34.5169,34.5396,34.4828,34.4828,20600.0
2005-10-03 11:10:00,60.73,60.83,60.72,60.78,12900.0,34.4885,34.5453,34.4828,34.5169,12900.0
2005-10-03 11:20:00,60.79,60.87,60.75,60.75,27900.0,34.5225,34.568,34.4998,34.4998,27900.0
2005-10-03 11:30:00,60.76,60.86,60.74,60.79,34200.0,34.5055,34.5623,34.4941,34.5225,34200.0
2005-10-03 11:40:00,60.79,60.79,60.71,60.77,11200.0,34.5225,34.5225,34.4771,34.5112,11200.0
2005-10-03 11:50:00,60.78,60.83,60.77,60.83,31500.0,34.5169,34.5453,34.5112,34.5453,31500.0
2005-10-03 12:00:00,60.8,60.95,60.8,60.87,28700.0,34.5282,34.6134,34.5282,34.568,28700.0
2005-10-03 12:10:00,60.86,60.89,60.82,60.89,100100.0,34.5623,34.5793,34.5396,34.5793,100100.0
2005-10-03 12:20:00,60.89,60.92,60.85,60.88,9200.0,34.5793,34.5964,34.5566,34.5736,9200.0
2005-10-03 12:30:00,60.89,60.93,60.81,60.82,13000.0,34.5793,34.602,34.5339,34.5396,13000.0
2005-10-03 12:40:00,60.81,61.02,60.8,61.01,35300.0,34.5339,34.6532,34.5282,34.6475,35300.0
2005-10-03 12:50:00,61.01,61.02,60.91,60.94,23800.0,34.6475,34.6532,34.5907,34.6077,23800.0
2005-10-03 13:00:00,60.93,61.05,60.93,61.02,23900.0,34.602,34.6702,34.602,34.6532,23900.0
2005-10-03 13:10:00,61.02,61.03,60.96,61.01,23300.0,34.6532,34.6588,34.6191,34.6475,23300.0
2005-10-03 13:20:00,61.03,61.04,60.99,60.99,29000.0,34.6588,34.6645,34.6361,34.6361,29000.0
2005-10-03 13:30:00,61.0,61.05,61.0,61.04,24200.0,34.6418,34.6702,34.6418,34.6645,24200.0
2005-10-03 13:40:00,61.03,61.13,61.03,61.07,18600.0,34.6588,34.7156,34.6588,34.6816,18600.0
2005-10-03 13:50:00,61.06,61.13,61.04,61.09,25900.0,34.6759,34.7156,34.6645,34.6929,25900.0
2005-10-03 14:00:00,61.08,61.08,61.01,61.01,18500.0,34.6872,34.6872,34.6475,34.6475,18500.0
2005-10-03 14:10:00,61.01,61.05,60.99,61.03,12900.0,34.6475,34.6702,34.6361,34.6588,12900.0
2005-10-03 14:20:00,61.02,61.09,61.01,61.04,23600.0,34.6532,34.6929,34.6475,34.6645,23600.0
2005-10-03 14:30:00,61.05,61.09,61.02,61.09,15500.0,34.6702,34.6929,34.6532,34.6929,15500.0
2005-10-03 14:40:00,61.06,61.17,61.06,61.16,28400.0,34.6759,34.7383,34.6759,34.7327,28400.0
2005-10-03 14:50:00,61.16,61.2,61.11,61.18,36500.0,34.7327,34.7554,34.7043,34.744,36500.0
2005-10-03 15:00:00,61.2,61.45,61.18,61.36,97000.0,34.7554,34.8974,34.744,34.8462,97000.0
2005-10-03 15:10:00,61.36,61.38,61.29,61.34,28100.0,34.8462,34.8576,34.8065,34.8349,28100.0
2005-10-03 15:20:00,61.35,61.36,61.24,61.3,30600.0,34.8406,34.8462,34.7781,34.8122,30600.0
2005-10-03 15:30:00,61.3,61.53,61.29,61.45,49800.0,34.8122,34.9428,34.8065,34.8974,49800.0
2005-10-03 15:40:00,61.45,61.51,61.43,61.5,95200.0,34.8974,34.9314,34.886,34.9257,95200.0
2005-10-03 15:50:00,61.49,61.5,61.42,61.43,68900.0,34.9201,34.9257,34.8803,34.886,68900.0
2005-10-04 09:30:00,61.42,61.61,61.42,61.52,29100.0,34.8803,34.9882,34.8803,34.9371,29100.0
2005-10-04 09:40:00,61.51,61.53,61.31,61.4,27100.0,34.9314,34.9428,34.8178,34.869,27100.0
2005-10-04 09:50:00,61.4,61.46,61.37,61.43,18900.0,34.869,34.903,34.8519,34.886,18900.0
2005-10-04 10:00:00,61.44,61.54,61.44,61.53,20200.0,34.8917,34.9485,34.8917,34.9428,20200.0
2005-10-04 10:10:00,61.53,61.63,61.53,61.59,56400.0,34.9428,34.9996,34.9428,34.9769,56400.0
2005-10-04 10:20:00,61.58,61.7,61.57,61.64,60100.0,34.9712,35.0393,34.9655,35.0053,60100.0
2005-10-04 10:30:00,61.63,61.63,61.4,61.44,57700.0,34.9996,34.9996,34.869,34.8917,57700.0
2005-10-04 10:40:00,61.45,61.58,61.45,61.56,33000.0,34.8974,34.9712,34.8974,34.9598,33000.0
2005-10-04 10:50:00,61.56,61.56,61.47,61.53,43000.0,34.9598,34.9598,34.9087,34.9428,43000.0
2005-10-04 11:00:00,61.53,61.54,61.33,61.33,48900.0,34.9428,34.9485,34.8292,34.8292,48900.0
2005-10-04 11:10:00,61.33,61.6,61.26,61.33,61100.0,34.8292,34.9825,34.7895,34.8292,61100.0
2005-10-04 11:20:00,61.33,61.4,61.29,61.35,58800.0,34.8292,34.869,34.8065,34.8406,58800.0
2005-10-04 11:30:00,61.37,61.48,61.35,61.45,52100.0,34.8519,34.9144,34.8406,34.8974,52100.0
2005-10-04 11:40:00,61.44,61.49,61.42,61.44,28600.0,34.8917,34.9201,34.8803,34.8917,28600.0
2005-10-04 11:50:00,61.44,61.49,61.42,61.48,29900.0,34.8917,34.9201,34.8803,34.9144,29900.0
2005-10-04 12:00:00,61.48,61.5,61.44,61.5,31300.0,34.9144,34.9257,34.8917,34.9257,31300.0
2005-10-04 12:10:00,61.5,61.5,61.48,61.49,42200.0,34.9257,34.9257,34.9144,34.9201,42200.0
2005-10-04 12:20:00,61.49,61.49,61.46,61.47,15700.0,34.9201,34.9201,34.903,34.9087,15700.0
2005-10-04 12:30:00,61.47,61.47,61.43,61.43,14800.0,34.9087,34.9087,34.886,34.886,14800.0
2005-10-04 12:40:00,61.43,61.44,61.42,61.43,13700.0,34.886,34.8917,34.8803,34.886,13700.0
2005-10-04 12:50:00,61.43,61.49,61.43,61.47,13800.0,34.886,34.9201,34.886,34.9087,13800.0
2005-10-04 13:00:00,61.47,61.48,61.34,61.34,162700.0,34.9087,34.9144,34.8349,34.8349,162700.0
2005-10-04 13:10:00,61.34,61.36,61.3,61.36,17600.0,34.8349,34.8462,34.8122,34.8462,17600.0
2005-10-04 13:20:00,61.34,61.35,61.3,61.3,13700.0,34.8349,34.8406,34.8122,34.8122,13700.0
2005-10-04 13:30:00,61.3,61.3,61.18,61.2,22900.0,34.8122,34.8122,34.744,34.7554,22900.0
2005-10-04 13:40:00,61.19,61.19,61.08,61.08,29700.0,34.7497,34.7497,34.6872,34.6872,29700.0
2005-10-04 13:50:00,61.08,61.08,60.96,60.96,23600.0,34.6872,34.6872,34.6191,34.6191,23600.0
2005-10-04 14:00:00,60.97,60.97,60.8,60.94,76500.0,34.6248,34.6248,34.5282,34.6077,76500.0
2005-10-04 14:10:00,60.95,60.95,60.88,60.9,22100.0,34.6134,34.6134,34.5736,34.585,22100.0
2005-10-04 14:20:00,60.91,60.93,60.75,60.75,36400.0,34.5907,34.602,34.4998,34.4998,36400.0
2005-10-04 14:30:00,60.75,60.77,60.59,60.65,118700.0,34.4998,34.5112,34.409,34.443,118700.0
2005-10-04 14:40:00,60.65,60.8,60.65,60.74,60200.0,34.443,34.5282,34.443,34.4941,60200.0
2005-10-04 14:50:00,60.75,60.76,60.6,60.61,61400.0,34.4998,34.5055,34.4146,34.4203,61400.0
2005-10-04 15:00:00,60.61,60.65,60.59,60.59,41800.0,34.4203,34.443,34.409,34.409,41800.0
2005-10-04 15:10:00,60.59,60.59,60.49,60.49,102500.0,34.409,34.409,34.3522,34.3522,102500.0
2005-10-04 15:20:00,60.49,60.6,60.47,60.59,75500.0,34.3522,34.4146,34.3408,34.409,75500.0
2005-10-04 15:30:00,60.59,60.75,60.59,60.65,112600.0,34.409,34.4998,34.409,34.443,112600.0
2005-10-04 15:40:00,60.66,60.7,60.6,60.6,82800.0,34.4487,34.4714,34.4146,34.4146,82800.0
2005-10-04 15:50:00,60.6,60.6,60.5,60.51,117800.0,34.4146,34.4146,34.3578,34.3635,117800.0
2005-10-05 09:30:00,60.27,60.39,60.24,60.32,49100.0,34.2272,34.2954,34.2102,34.2556,49100.0
2005-10-05 09:40:00,60.33,60.33,60.19,60.2,38000.0,34.2613,34.2613,34.1818,34.1875,38000.0
2005-10-05 09:50:00,60.2,60.25,60.18,60.25,37100.0,34.1875,34.2159,34.1761,34.2159,37100.0
2005-10-05 10:00:00,60.25,60.25,60.0,60.2,83700.0,34.2159,34.2159,34.0739,34.1875,83700.0
2005-10-05 10:10:00,60.2,60.25,60.2,60.24,38200.0,34.1875,34.2159,34.1875,34.2102,38200.0
2005-10-05 10:20:00,60.24,60.29,60.24,60.26,36600.0,34.2102,34.2386,34.2102,34.2216,36600.0
2005-10-05 10:30:00,60.27,60.27,60.24,60.27,25700.0,34.2272,34.2272,34.2102,34.2272,25700.0
2005-10-05 10:40:00,60.25,60.4,60.25,60.3,56600.0,34.2159,34.3011,34.2159,34.2443,56600.0
2005-10-05 10:50:00,60.3,60.3,60.24,60.24,20400.0,34.2443,34.2443,34.2102,34.2102,20400.0
2005-10-05 11:00:00,60.25,60.34,60.24,60.34,37100.0,34.2159,34.267,34.2102,34.267,37100.0
2005-10-05 11:10:00,60.31,60.48,60.3,60.48,32700.0,34.2499,34.3465,34.2443,34.3465,32700.0
2005-10-05 11:20:00,60.46,60.52,60.21,60.22,43000.0,34.3351,34.3692,34.1932,34.1988,43000.0
2005-10-05 11:30:00,60.2,60.27,60.17,60.18,43700.0,34.1875,34.2272,34.1704,34.1761,43700.0
2005-10-05 11:40:00,60.17,60.22,60.15,60.15,27000.0,34.1704,34.1988,34.1591,34.1591,27000.0
2005-10-05 11:50:00,60.16,60.21,60.15,60.2,57000.0,34.1648,34.1932,34.1591,34.1875,57000.0
2005-10-05 12:00:00,60.2,60.21,60.16,60.2,26400.0,34.1875,34.1932,34.1648,34.1875,26400.0
2005-10-05 12:10:00,60.21,60.24,60.19,60.22,24500.0,34.1932,34.2102,34.1818,34.1988,24500.0
2005-10-05 12:20:00,60.22,60.26,60.2,60.22,23600.0,34.1988,34.2216,34.1875,34.1988,23600.0
2005-10-05 12:30:00,60.23,60.36,60.21,60.21,52900.0,34.2045,34.2783,34.1932,34.1932,52900.0
2005-10-05 12:40:00,60.21,60.32,60.2,60.32,33200.0,34.1932,34.2556,34.1875,34.2556,33200.0
2005-10-05 12:50:00,60.32,60.4,60.31,60.4,675400.0,34.2556,34.3011,34.2499,34.3011,675400.0
2005-10-05 13:00:00,60.4,60.47,60.39,60.47,30200.0,34.3011,34.3408,34.2954,34.3408,30200.0
2005-10-05 13:10:00,60.47,60.48,60.4,60.48,45500.0,34.3408,34.3465,34.3011,34.3465,45500.0
2005-10-05 13:20:00,60.48,60.58,60.48,60.52,64200.0,34.3465,34.4033,34.3465,34.3692,64200.0
2005-10-05 13:30:00,60.53,60.6,60.53,60.54,29100.0,34.3749,34.4146,34.3749,34.3806,29100.0
2005-10-05 13:40:00,60.55,60.56,60.45,60.49,19700.0,34.3862,34.3919,34.3295,34.3522,19700.0
2005-10-05 13:50:00,60.45,60.48,60.44,60.48,13900.0,34.3295,34.3465,34.3238,34.3465,13900.0
2005-10-05 14:00:00,60.48,60.53,60.48,60.5,41900.0,34.3465,34.3749,34.3465,34.3578,41900.0
2005-10-05 14:10:00,60.5,60.63,60.5,60.52,45700.0,34.3578,34.4317,34.3578,34.3692,45700.0
2005-10-05 14:20:00,60.52,60.62,60.52,60.56,34000.0,34.3692,34.426,34.3692,34.3919,34000.0
2005-10-05 14:30:00,60.56,60.58,60.4,60.42,24200.0,34.3919,34.4033,34.3011,34.3124,24200.0
2005-10-05 14:40:00,60.42,60.58,60.42,60.45,34900.0,34.3124,34.4033,34.3124,34.3295,34900.0
2005-10-05 14:50:00,60.46,60.53,60.4,60.43,26900.0,34.3351,34.3749,34.3011,34.3181,26900.0
2005-10-05 15:00:00,60.4,60.45,60.33,60.44,42200.0,34.3011,34.3295,34.2613,34.3238,42200.0
2005-10-05 15:10:00,60.43,60.43,60.31,60.31,25900.0,34.3181,34.3181,34.2499,34.2499,25900.0
2005-10-05 15:20:00,60.31,60.31,60.13,60.25,56100.0,34.2499,34.2499,34.1477,34.2159,56100.0
2005-10-05 15:30:00,60.25,60.25,60.16,60.17,76200.0,34.2159,34.2159,34.1648,34.1704,76200.0
2005-10-05 15:40:00,60.18,60.18,60.05,60.06,141300.0,34.1761,34.1761,34.1023,34.108,141300.0
2005-10-05 15:50:00,60.06,60.11,60.05,60.11,89400.0,34.108,34.1364,34.1023,34.1364,89400.0
2005-10-06 09:30:00,60.25,60.4,60.13,60.4,23000.0,34.2159,34.3011,34.1477,34.3011,23000.0
2005-10-06 09:40:00,60.44,60.55,60.28,60.28,137400.0,34.3238,34.3862,34.2329,34.2329,137400.0
2005-10-06 09:50:00,60.28,60.65,60.25,60.64,36600.0,34.2329,34.443,34.2159,34.4374,36600.0
2005-10-06 10:00:00,60.64,60.67,60.59,60.6,143700.0,34.4374,34.4544,34.409,34.4146,143700.0
2005-10-06 10:10:00,60.61,60.7,60.55,60.55,78500.0,34.4203,34.4714,34.3862,34.3862,78500.0
2005-10-06 10:20:00,60.55,60.65,60.51,60.58,58000.0,34.3862,34.443,34.3635,34.4033,58000.0
2005-10-06 10:30:00,60.58,60.61,60.5,60.54,58200.0,34.4033,34.4203,34.3578,34.3806,58200.0
2005-10-06 10:40:00,60.53,60.7,60.53,60.7,30600.0,34.3749,34.4714,34.3749,34.4714,30600.0
2005-10-06 10:50:00,60.7,60.75,60.67,60.72,52000.0,34.4714,34.4998,34.4544,34.4828,52000.0
2005-10-06 11:00:00,60.72,60.75,60.66,60.71,11000.0,34.4828,34.4998,34.4487,34.4771,11000.0
2005-10-06 11:10:00,60.71,60.78,60.7,60.76,18300.0,34.4771,34.5169,34.4714,34.5055,18300.0
2005-10-06 11:20:00,60.76,60.76,60.59,60.59,28900.0,34.5055,34.5055,34.409,34.409,28900.0
2005-10-06 11:30:00,60.58,60.6,60.5,60.5,26300.0,34.4033,34.4146,34.3578,34.3578,26300.0
2005-10-06 11:40:00,60.5,60.5,60.37,60.46,21200.0,34.3578,34.3578,34.284,34.3351,21200.0
2005-10-06 11:50:00,60.47,60.48,60.39,60.39,14100.0,34.3408,34.3465,34.2954,34.2954,14100.0
2005-10-06 12:00:00,60.39,60.52,60.37,60.46,12200.0,34.2954,34.3692,34.284,34.3351,12200.0
2005-10-06 12:10:00,60.46,60.47,60.36,60.37,11200.0,34.3351,34.3408,34.2783,34.284,11200.0
2005-10-06 12:20:00,60.37,60.41,60.24,60.25,17200.0,34.284,34.3067,34.2102,34.2159,17200.0
2005-10-06 12:30:00,60.24,60.25,60.06,60.15,42900.0,34.2102,34.2159,34.108,34.1591,42900.0
2005-10-06 12:40:00,60.15,60.2,60.1,60.2,17900.0,34.1591,34.1875,34.1307,34.1875,17900.0
2005-10-06 12:50:00,60.17,60.24,60.15,60.19,30500.0,34.1704,34.2102,34.1591,34.1818,30500.0
2005-10-06 13:00:00,60.19,60.31,60.17,60.18,24300.0,34.1818,34.2499,34.1704,34.1761,24300.0
2005-10-06 13:10:00,60.16,60.25,60.11,60.25,17100.0,34.1648,34.2159,34.1364,34.2159,17100.0
2005-10-06 13:20:00,60.24,60.34,60.24,60.33,37600.0,34.2102,34.267,34.2102,34.2613,37600.0
2005-10-06 13:30:00,60.3,60.43,60.3,60.39,19800.0,34.2443,34.3181,34.2443,34.2954,19800.0
2005-10-06 13:40:00,60.39,60.43,60.33,60.35,18000.0,34.2954,34.3181,34.2613,34.2727,18000.0
2005-10-06 13:50:00,60.35,60.35,60.17,60.2,58100.0,34.2727,34.2727,34.1704,34.1875,58100.0
2005-10-06 14:00:00,60.21,60.24,60.05,60.12,45200.0,34.1932,34.2102,34.1023,34.142,45200.0
2005-10-06 14:10:00,60.12,60.29,60.1,60.28,24500.0,34.142,34.2386,34.1307,34.2329,24500.0
2005-10-06 14:20:00,60.27,60.3,60.17,60.27,22500.0,34.2272,34.2443,34.1704,34.2272,22500.0
2005-10-06 14:30:00,60.26,60.29,60.21,60.24,21700.0,34.2216,34.2386,34.1932,34.2102,21700.0
2005-10-06 14:40:00,60.25,60.38,60.23,60.33,22300.0,34.2159,34.2897,34.2045,34.2613,22300.0
2005-10-06 14:50:00,60.33,60.35,60.15,60.3,65800.0,34.2613,34.2727,34.1591,34.2443,65800.0
2005-10-06 15:00:00,60.31,60.31,60.15,60.16,49800.0,34.2499,34.2499,34.1591,34.1648,49800.0
2005-10-06 15:10:00,60.15,60.41,60.15,60.33,46400.0,34.1591,34.3067,34.1591,34.2613,46400.0
2005-10-06 15:20:00,60.33,60.33,60.25,60.25,59700.0,34.2613,34.2613,34.2159,34.2159,59700.0
2005-10-06 15:30:00,60.25,60.25,60.02,60.1,43200.0,34.2159,34.2159,34.0853,34.1307,43200.0
2005-10-06 15:40:00,60.1,60.36,60.07,60.36,68600.0,34.1307,34.2783,34.1137,34.2783,68600.0
2005-10-06 15:50:00,60.36,60.55,60.36,60.44,83200.0,34.2783,34.3862,34.2783,34.3238,83200.0
2005-10-07 09:30:00,60.65,60.68,60.38,60.38,41200.0,34.443,34.4601,34.2897,34.2897,41200.0
2005-10-07 09:40:00,60.38,60.65,60.24,60.57,51800.0,34.2897,34.443,34.2102,34.3976,51800.0
2005-10-07 09:50:00,60.57,60.57,60.38,60.39,46200.0,34.3976,34.3976,34.2897,34.2954,46200.0
2005-10-07 10:00:00,60.38,60.39,60.26,60.3,46600.0,34.2897,34.2954,34.2216,34.2443,46600.0
2005-10-07 10:10:00,60.31,60.4,60.3,60.3,62300.0,34.2499,34.3011,34.2443,34.2443,62300.0
2005-10-07 10:20:00,60.3,60.32,60.2,60.25,33100.0,34.2443,34.2556,34.1875,34.2159,33100.0
2005-10-07 10:30:00,60.23,60.29,60.23,60.28,25300.0,34.2045,34.2386,34.2045,34.2329,25300.0
2005-10-07 10:40:00,60.28,60.28,60.09,60.12,30200.0,34.2329,34.2329,34.125,34.142,30200.0
2005-10-07 10:50:00,60.12,60.28,60.1,60.25,26100.0,34.142,34.2329,34.1307,34.2159,26100.0
2005-10-07 11:00:00,60.25,60.25,60.11,60.13,40600.0,34.2159,34.2159,34.1364,34.1477,40600.0
2005-10-07 11:10:00,60.11,60.12,60.01,60.03,47300.0,34.1364,34.142,34.0796,34.0909,47300.0
2005-10-07 11:20:00,60.03,60.19,60.03,60.05,35000.0,34.0909,34.1818,34.0909,34.1023,35000.0
2005-10-07 11:30:00,60.06,60.09,60.04,60.07,14800.0,34.108,34.125,34.0966,34.1137,14800.0
2005-10-07 11:40:00,60.07,60.18,60.07,60.07,12600.0,34.1137,34.1761,34.1137,34.1137,12600.0
2005-10-07 11:50:00,60.07,60.25,60.05,60.23,21900.0,34.1137,34.2159,34.1023,34.2045,21900.0
2005-10-07 12:00:00,60.23,60.25,60.16,60.2,50200.0,34.2045,34.2159,34.1648,34.1875,50200.0
2005-10-07 12:10:00,60.2,60.26,60.13,60.16,15800.0,34.1875,34.2216,34.1477,34.1648,15800.0
2005-10-07 12:20:00,60.16,60.16,60.11,60.14,17400.0,34.1648,34.1648,34.1364,34.1534,17400.0
2005-10-07 12:30:00,60.14,60.15,60.06,60.07,17000.0,34.1534,34.1591,34.108,34.1137,17000.0
2005-10-07 12:40:00,60.06,60.15,60.06,60.1,19000.0,34.108,34.1591,34.108,34.1307,19000.0
2005-10-07 12:50:00,60.1,60.11,60.07,60.09,17900.0,34.1307,34.1364,34.1137,34.125,17900.0
2005-10-07 13:00:00,60.09,60.15,60.07,60.15,11400.0,34.125,34.1591,34.1137,34.1591,11400.0
2005-10-07 13:10:00,60.15,60.21,60.15,60.21,119300.0,34.1591,34.1932,34.1591,34.1932,119300.0
2005-10-07 13:20:00,60.2,60.22,60.16,60.17,18300.0,34.1875,34.1988,34.1648,34.1704,18300.0
2005-10-07 13:30:00,60.16,60.3,60.16,60.28,17800.0,34.1648,34.2443,34.1648,34.2329,17800.0
2005-10-07 13:40:00,60.27,60.31,60.25,60.3,13800.0,34.2272,34.2499,34.2159,34.2443,13800.0
2005-10-07 13:50:00,60.29,60.29,60.15,60.18,29800.0,34.2386,34.2386,34.1591,34.1761,29800.0
2005-10-07 14:00:00,60.17,60.18,60.06,60.09,26700.0,34.1704,34.1761,34.108,34.125,26700.0
2005-10-07 14:10:00,60.08,60.13,60.04,60.12,17900.0,34.1193,34.1477,34.0966,34.142,17900.0
2005-10-07 14:20:00,60.12,60.18,60.1,60.15,18200.0,34.142,34.1761,34.1307,34.1591,18200.0
2005-10-07 14:30:00,60.15,60.2,60.11,60.2,25400.0,34.1591,34.1875,34.1364,34.1875,25400.0
2005-10-07 14:40:00,60.18,60.32,60.17,60.29,30200.0,34.1761,34.2556,34.1704,34.2386,30200.0
2005-10-07 14:50:00,60.3,60.37,60.19,60.19,40300.0,34.2443,34.284,34.1818,34.1818,40300.0
2005-10-07 15:00:00,60.18,60.2,60.14,60.19,27000.0,34.1761,34.1875,34.1534,34.1818,27000.0
2005-10-07 15:10:00,60.19,60.24,60.14,60.21,42700.0,34.1818,34.2102,34.1534,34.1932,42700.0
2005-10-07 15:20:00,60.22,60.28,60.19,60.2,33600.0,34.1988,34.2329,34.1818,34.1875,33600.0
2005-10-07 15:30:00,60.19,60.26,60.13,60.15,71700.0,34.1818,34.2216,34.1477,34.1591,71700.0
2005-10-07 15:40:00,60.14,60.39,60.11,60.38,80500.0,34.1534,34.2954,34.1364,34.2897,80500.0
2005-10-07 15:50:00,60.38,60.41,60.3,60.33,70100.0,34.2897,34.3067,34.2443,34.2613,70100.0
2005-10-10 09:30:00,60.17,60.44,60.07,60.24,38700.0,34.1704,34.3238,34.1137,34.2102,38700.0
2005-10-10 09:40:00,60.26,60.4,60.2,60.39,62800.0,34.2216,34.3011,34.1875,34.2954,62800.0
2005-10-10 09:50:00,60.4,60.44,60.23,60.23,35800.0,34.3011,34.3238,34.2045,34.2045,35800.0
2005-10-10 10:00:00,60.23,60.28,60.13,60.27,40500.0,34.2045,34.2329,34.1477,34.2272,40500.0
2005-10-10 10:10:00,60.28,60.29,60.16,60.29,30000.0,34.2329,34.2386,34.1648,34.2386,30000.0
2005-10-10 10:20:00,60.29,60.44,60.28,60.38,28500.0,34.2386,34.3238,34.2329,34.2897,28500.0
2005-10-10 10:30:00,60.39,60.44,60.37,60.4,14600.0,34.2954,34.3238,34.284,34.3011,14600.0
2005-10-10 10:40:00,60.4,60.53,60.35,60.35,30100.0,34.3011,34.3749,34.2727,34.2727,30100.0
2005-10-10 10:50:00,60.36,60.37,60.28,60.31,16900.0,34.2783,34.284,34.2329,34.2499,16900.0
2005-10-10 11:00:00,60.31,60.49,60.31,60.49,33800.0,34.2499,34.3522,34.2499,34.3522,33800.0
2005-10-10 11:10:00,60.5,60.51,60.4,60.43,13000.0,34.3578,34.3635,34.3011,34.3181,13000.0
2005-10-10 11:20:00,60.41,60.48,60.37,60.45,11100.0,34.3067,34.3465,34.284,34.3295,11100.0
2005-10-10 11:30:00,60.45,60.51,60.31,60.31,9500.0,34.3295,34.3635,34.2499,34.2499,9500.0
2005-10-10 11:40:00,60.3,60.39,60.29,60.35,24200.0,34.2443,34.2954,34.2386,34.2727,24200.0
2005-10-10 11:50:00,60.33,60.38,60.26,60.26,9200.0,34.2613,34.2897,34.2216,34.2216,9200.0
2005-10-10 12:00:00,60.27,60.36,60.27,60.35,17100.0,34.2272,34.2783,34.2272,34.2727,17100.0
2005-10-10 12:10:00,60.35,60.37,60.32,60.37,7100.0,34.2727,34.284,34.2556,34.284,7100.0
2005-10-10 12:20:00,60.38,60.43,60.35,60.43,15000.0,34.2897,34.3181,34.2727,34.3181,15000.0
2005-10-10 12:30:00,60.46,60.52,60.46,60.52,10800.0,34.3351,34.3692,34.3351,34.3692,10800.0
2005-10-10 12:40:00,60.53,60.6,60.53,60.59,16100.0,34.3749,34.4146,34.3749,34.409,16100.0
2005-10-10 12:50:00,60.59,60.77,60.59,60.71,22500.0,34.409,34.5112,34.409,34.4771,22500.0
2005-10-10 13:00:00,60.7,60.7,60.62,60.63,11300.0,34.4714,34.4714,34.426,34.4317,11300.0
2005-10-10 13:10:00,60.63,60.64,60.55,60.62,19200.0,34.4317,34.4374,34.3862,34.426,19200.0
2005-10-10 13:20:00,60.63,60.64,60.61,60.64,18800.0,34.4317,34.4374,34.4203,34.4374,18800.0
2005-10-10 13:30:00,60.64,60.69,60.62,60.65,28000.0,34.4374,34.4657,34.426,34.443,28000.0
2005-10-10 13:40:00,60.65,60.66,60.5,60.5,26900.0,34.443,34.4487,34.3578,34.3578,26900.0
2005-10-10 13:50:00,60.5,60.52,60.5,60.5,14900.0,34.3578,34.3692,34.3578,34.3578,14900.0
2005-10-10 14:00:00,60.49,60.49,60.45,60.45,16400.0,34.3522,34.3522,34.3295,34.3295,16400.0
2005-10-10 14:10:00,60.46,60.46,60.43,60.43,13700.0,34.3351,34.3351,34.3181,34.3181,13700.0
2005-10-10 14:20:00,60.43,60.46,60.29,60.37,33000.0,34.3181,34.3351,34.2386,34.284,33000.0
2005-10-10 14:30:00,60.37,60.44,60.36,60.37,26100.0,34.284,34.3238,34.2783,34.284,26100.0
2005-10-10 14:40:00,60.37,60.44,60.32,60.35,32100.0,34.284,34.3238,34.2556,34.2727,32100.0
2005-10-10 14:50:00,60.35,60.48,60.32,60.43,37800.0,34.2727,34.3465,34.2556,34.3181,37800.0
2005-10-10 15:00:00,60.42,60.53,60.41,60.48,32500.0,34.3124,34.3749,34.3067,34.3465,32500.0
2005-10-10 15:10:00,60.49,60.5,60.45,60.49,36700.0,34.3522,34.3578,34.3295,34.3522,36700.0
2005-10-10 15:20:00,60.49,60.52,60.45,60.46,23600.0,34.3522,34.3692,34.3295,34.3351,23600.0
2005-10-10 15:30:00,60.46,60.57,60.4,60.57,47400.0,34.3351,34.3976,34.3011,34.3976,47400.0
2005-10-10 15:40:00,60.56,60.56,60.47,60.49,33100.0,34.3919,34.3919,34.3408,34.3522,33100.0
2005-10-10 15:50:00,60.49,60.52,60.48,60.49,42200.0,34.3522,34.3692,34.3465,34.3522,42200.0
2005-10-11 09:30:00,60.4,60.71,60.4,60.51,39400.0,34.3011,34.4771,34.3011,34.3635,39400.0
2005-10-11 09:40:00,60.51,60.57,60.46,60.5,33200.0,34.3635,34.3976,34.3351,34.3578,33200.0
2005-10-11 09:50:00,60.48,60.61,60.48,60.51,22700.0,34.3465,34.4203,34.3465,34.3635,22700.0
2005-10-11 10:00:00,60.51,60.54,60.43,60.54,44900.0,34.3635,34.3806,34.3181,34.3806,44900.0
2005-10-11 10:10:00,60.54,60.58,60.38,60.44,26900.0,34.3806,34.4033,34.2897,34.3238,26900.0
2005-10-11 10:20:00,60.44,60.63,60.44,60.62,29300.0,34.3238,34.4317,34.3238,34.426,29300.0
2005-10-11 10:30:00,60.61,60.64,60.46,60.46,22700.0,34.4203,34.4374,34.3351,34.3351,22700.0
2005-10-11 10:40:00,60.47,60.53,60.46,60.48,36700.0,34.3408,34.3749,34.3351,34.3465,36700.0
2005-10-11 10:50:00,60.48,60.51,60.34,60.49,23300.0,34.3465,34.3635,34.267,34.3522,23300.0
2005-10-11 11:00:00,60.49,60.49,60.38,60.46,30800.0,34.3522,34.3522,34.2897,34.3351,30800.0
2005-10-11 11:10:00,60.49,60.52,60.41,60.52,21900.0,34.3522,34.3692,34.3067,34.3692,21900.0
2005-10-11 11:20:00,60.52,60.52,60.41,60.42,28200.0,34.3692,34.3692,34.3067,34.3124,28200.0
2005-10-11 11:30:00,60.42,60.45,60.37,60.37,27300.0,34.3124,34.3295,34.284,34.284,27300.0
2005-10-11 11:40:00,60.37,60.45,60.36,60.37,45800.0,34.284,34.3295,34.2783,34.284,45800.0
2005-10-11 11:50:00,60.37,60.41,60.34,60.37,21500.0,34.284,34.3067,34.267,34.284,21500.0
2005-10-11 12:00:00,60.37,60.37,60.2,60.21,14400.0,34.284,34.284,34.1875,34.1932,14400.0
2005-10-11 12:10:00,60.2,60.2,60.03,60.03,17500.0,34.1875,34.1875,34.0909,34.0909,17500.0
2005-10-11 12:20:00,60.01,60.01,59.94,59.95,35400.0,34.0796,34.0796,34.0398,34.0455,35400.0
2005-10-11 12:30:00,59.94,59.95,59.87,59.9,40400.0,34.0398,34.0455,34.0001,34.0171,40400.0
2005-10-11 12:40:00,59.9,60.0,59.88,59.97,46300.0,34.0171,34.0739,34.0058,34.0569,46300.0
2005-10-11 12:50:00,59.97,59.97,59.87,59.87,19900.0,34.0569,34.0569,34.0001,34.0001,19900.0
2005-10-11 13:00:00,59.86,59.87,59.84,59.85,17300.0,33.9944,34.0001,33.983,33.9887,17300.0
2005-10-11 13:10:00,59.85,59.92,59.84,59.86,33300.0,33.9887,34.0285,33.983,33.9944,33300.0
2005-10-11 13:20:00,59.86,59.88,59.84,59.88,27800.0,33.9944,34.0058,33.983,34.0058,27800.0
2005-10-11 13:30:00,59.88,59.93,59.83,59.83,26000.0,34.0058,34.0341,33.9774,33.9774,26000.0
2005-10-11 13:40:00,59.83,59.83,59.77,59.78,24200.0,33.9774,33.9774,33.9433,33.949,24200.0
2005-10-11 13:50:00,59.78,59.79,59.65,59.68,68900.0,33.949,33.9546,33.8751,33.8922,68900.0
2005-10-11 14:00:00,59.68,59.7,59.52,59.65,58100.0,33.8922,33.9035,33.8013,33.8751,58100.0
2005-10-11 14:10:00,59.65,59.95,59.63,59.91,119500.0,33.8751,34.0455,33.8638,34.0228,119500.0
2005-10-11 14:20:00,59.92,59.99,59.88,59.91,33600.0,34.0285,34.0682,34.0058,34.0228,33600.0
2005-10-11 14:30:00,59.9,59.9,59.82,59.82,53800.0,34.0171,34.0171,33.9717,33.9717,53800.0
2005-10-11 14:40:00,59.82,59.82,59.75,59.78,52000.0,33.9717,33.9717,33.9319,33.949,52000.0
2005-10-11 14:50:00,59.76,59.8,59.65,59.69,37900.0,33.9376,33.9603,33.8751,33.8979,37900.0
2005-10-11 15:00:00,59.7,59.77,59.66,59.73,58200.0,33.9035,33.9433,33.8808,33.9206,58200.0
2005-10-11 15:10:00,59.73,59.79,59.7,59.73,23600.0,33.9206,33.9546,33.9035,33.9206,23600.0
2005-10-11 15:20:00,59.72,59.73,59.56,59.57,55300.0,33.9149,33.9206,33.824,33.8297,55300.0
2005-10-11 15:30:00,59.57,59.59,59.52,59.59,39900.0,33.8297,33.8411,33.8013,33.8411,39900.0
2005-10-11 15:40:00,59.59,59.73,59.59,59.62,65200.0,33.8411,33.9206,33.8411,33.8581,65200.0
2005-10-11 15:50:00,59.62,59.62,59.56,59.56,94300.0,33.8581,33.8581,33.824,33.824,94300.0
2005-10-12 09:30:00,59.59,59.94,59.59,59.74,35700.0,33.8411,34.0398,33.8411,33.9262,35700.0
2005-10-12 09:40:00,59.73,60.0,59.68,59.74,74800.0,33.9206,34.0739,33.8922,33.9262,74800.0
2005-10-12 09:50:00,59.8,60.0,59.75,59.9,43100.0,33.9603,34.0739,33.9319,34.0171,43100.0
2005-10-12 10:00:00,59.9,59.9,59.74,59.77,19700.0,34.0171,34.0171,33.9262,33.9433,19700.0
2005-10-12 10:10:00,59.78,60.0,59.75,60.0,34600.0,33.949,34.0739,33.9319,34.0739,34600.0
2005-10-12 10:20:00,60.02,60.11,59.82,59.91,37200.0,34.0853,34.1364,33.9717,34.0228,37200.0
2005-10-12 10:30:00,59.92,59.92,59.79,59.82,23600.0,34.0285,34.0285,33.9546,33.9717,23600.0
2005-10-12 10:40:00,59.82,60.05,59.81,59.98,19400.0,33.9717,34.1023,33.966,34.0625,19400.0
2005-10-12 10:50:00,59.98,59.98,59.75,59.82,16200.0,34.0625,34.0625,33.9319,33.9717,16200.0
2005-10-12 11:00:00,59.82,59.85,59.72,59.83,37800.0,33.9717,33.9887,33.9149,33.9774,37800.0
2005-10-12 11:10:00,59.84,60.0,59.83,60.0,38000.0,33.983,34.0739,33.9774,34.0739,38000.0
2005-10-12 11:20:00,60.02,60.1,59.87,60.05,26800.0,34.0853,34.1307,34.0001,34.1023,26800.0
2005-10-12 11:30:00,60.07,60.07,59.93,59.94,33300.0,34.1137,34.1137,34.0341,34.0398,33300.0
2005-10-12 11:40:00,59.94,59.96,59.7,59.71,24500.0,34.0398,34.0512,33.9035,33.9092,24500.0
2005-10-12 11:50:00,59.72,59.72,59.46,59.46,31100.0,33.9149,33.9149,33.7672,33.7672,31100.0
2005-10-12 12:00:00,59.44,59.62,59.26,59.6,44400.0,33.7559,33.8581,33.6537,33.8467,44400.0
2005-10-12 12:10:00,59.59,59.66,59.47,59.65,46200.0,33.8411,33.8808,33.7729,33.8751,46200.0
2005-10-12 12:20:00,59.65,59.65,59.5,59.54,18000.0,33.8751,33.8751,33.7899,33.8127,18000.0
2005-10-12 12:30:00,59.55,59.6,59.55,59.56,23800.0,33.8183,33.8467,33.8183,33.824,23800.0
2005-10-12 12:40:00,59.56,59.6,59.39,59.39,24400.0,33.824,33.8467,33.7275,33.7275,24400.0
2005-10-12 12:50:00,59.4,59.53,59.39,59.46,18200.0,33.7332,33.807,33.7275,33.7672,18200.0
2005-10-12 13:00:00,59.46,59.52,59.41,59.52,17900.0,33.7672,33.8013,33.7388,33.8013,17900.0
2005-10-12 13:10:00,59.55,59.57,59.46,59.57,26000.0,33.8183,33.8297,33.7672,33.8297,26000.0
2005-10-12 13:20:00,59.56,59.65,59.5,59.5,17200.0,33.824,33.8751,33.7899,33.7899,17200.0
2005-10-12 13:30:00,59.5,59.59,59.47,59.59,13400.0,33.7899,33.8411,33.7729,33.8411,13400.0
2005-10-12 13:40:00,59.5,59.54,59.3,59.37,37100.0,33.7899,33.8127,33.6764,33.7161,37100.0
2005-10-12 13:50:00,59.33,59.33,59.26,59.29,13200.0,33.6934,33.6934,33.6537,33.6707,13200.0
2005-10-12 14:00:00,59.28,59.37,59.19,59.26,46900.0,33.665,33.7161,33.6139,33.6537,46900.0
2005-10-12 14:10:00,59.26,59.26,59.0,59.12,55300.0,33.6537,33.6537,33.506,33.5741,55300.0
2005-10-12 14:20:00,59.12,59.13,58.97,59.07,60000.0,33.5741,33.5798,33.489,33.5458,60000.0
2005-10-12 14:30:00,59.07,59.15,59.03,59.14,45000.0,33.5458,33.5912,33.523,33.5855,45000.0
2005-10-12 14:40:00,59.13,59.28,59.13,59.22,33400.0,33.5798,33.665,33.5798,33.6309,33400.0
2005-10-12 14:50:00,59.23,59.25,59.16,59.16,23100.0,33.6366,33.648,33.5969,33.5969,23100.0
2005-10-12 15:00:00,59.17,59.39,59.1,59.33,44900.0,33.6025,33.7275,33.5628,33.6934,44900.0
2005-10-12 15:10:00,59.36,59.41,59.24,59.3,105800.0,33.7104,33.7388,33.6423,33.6764,105800.0
2005-10-12 15:20:00,59.27,59.52,59.27,59.4,35000.0,33.6593,33.8013,33.6593,33.7332,35000.0
2005-10-12 15:30:00,59.39,59.45,59.33,59.41,44100.0,33.7275,33.7616,33.6934,33.7388,44100.0
2005-10-12 15:40:00,59.4,59.55,59.35,59.55,57000.0,33.7332,33.8183,33.7048,33.8183,57000.0
2005-10-12 15:50:00,59.57,59.62,59.43,59.44,44600.0,33.8297,33.8581,33.7502,33.7559,44600.0
2005-10-13 09:30:00,59.5,59.92,59.5,59.89,26400.0,33.7899,34.0285,33.7899,34.0114,26400.0
2005-10-13 09:40:00,59.87,59.95,59.83,59.94,52900.0,34.0001,34.0455,33.9774,34.0398,52900.0
2005-10-13 09:50:00,59.94,59.94,59.77,59.84,27000.0,34.0398,34.0398,33.9433,33.983,27000.0
2005-10-13 10:00:00,59.84,59.85,59.73,59.83,23900.0,33.983,33.9887,33.9206,33.9774,23900.0
2005-10-13 10:10:00,59.8,59.84,59.48,59.53,15700.0,33.9603,33.983,33.7786,33.807,15700.0
2005-10-13 10:20:00,59.53,59.7,59.51,59.65,14900.0,33.807,33.9035,33.7956,33.8751,14900.0
2005-10-13 10:30:00,59.65,59.65,59.49,59.63,31300.0,33.8751,33.8751,33.7843,33.8638,31300.0
2005-10-13 10:40:00,59.65,59.7,59.56,59.61,19200.0,33.8751,33.9035,33.824,33.8524,19200.0
2005-10-13 10:50:00,59.6,59.6,59.48,59.49,14700.0,33.8467,33.8467,33.7786,33.7843,14700.0
2005-10-13 11:00:00,59.47,59.57,59.45,59.45,16300.0,33.7729,33.8297,33.7616,33.7616,16300.0
2005-10-13 11:10:00,59.45,59.45,59.23,59.3,22200.0,33.7616,33.7616,33.6366,33.6764,22200.0
2005-10-13 11:20:00,59.3,59.41,59.3,59.35,9900.0,33.6764,33.7388,33.6764,33.7048,9900.0
2005-10-13 11:30:00,59.36,59.38,59.28,59.32,22100.0,33.7104,33.7218,33.665,33.6877,22100.0
2005-10-13 11:40:00,59.36,59.43,59.19,59.19,22400.0,33.7104,33.7502,33.6139,33.6139,22400.0
2005-10-13 11:50:00,59.2,59.22,58.99,59.0,42700.0,33.6196,33.6309,33.5003,33.506,42700.0
2005-10-13 12:00:00,59.0,59.14,58.98,59.03,98400.0,33.506,33.5855,33.4946,33.523,98400.0
2005-10-13 12:10:00,59.03,59.13,58.97,58.99,19700.0,33.523,33.5798,33.489,33.5003,19700.0
2005-10-13 12:20:00,58.99,59.06,58.95,59.06,26400.0,33.5003,33.5401,33.4776,33.5401,26400.0
2005-10-13 12:30:00,59.09,59.2,59.08,59.1,10500.0,33.5571,33.6196,33.5514,33.5628,10500.0
2005-10-13 12:40:00,59.1,59.35,59.1,59.35,33500.0,33.5628,33.7048,33.5628,33.7048,33500.0
2005-10-13 12:50:00,59.34,59.36,59.1,59.26,23900.0,33.6991,33.7104,33.5628,33.6537,23900.0
2005-10-13 13:00:00,59.24,59.24,59.07,59.11,28800.0,33.6423,33.6423,33.5458,33.5685,28800.0
2005-10-13 13:10:00,59.09,59.1,59.07,59.08,15900.0,33.5571,33.5628,33.5458,33.5514,15900.0
2005-10-13 13:20:00,59.07,59.08,59.0,59.08,10100.0,33.5458,33.5514,33.506,33.5514,10100.0
2005-10-13 13:30:00,59.08,59.09,59.0,59.03,10400.0,33.5514,33.5571,33.506,33.523,10400.0
2005-10-13 13:40:00,59.03,59.03,58.5,58.88,96600.0,33.523,33.523,33.2221,33.4379,96600.0
2005-10-13 13:50:00,58.88,59.0,58.79,58.92,37600.0,33.4379,33.506,33.3867,33.4606,37600.0
2005-10-13 14:00:00,58.94,59.1,58.93,59.0,32900.0,33.4719,33.5628,33.4662,33.506,32900.0
2005-10-13 14:10:00,58.99,59.14,58.95,59.1,27100.0,33.5003,33.5855,33.4776,33.5628,27100.0
2005-10-13 14:20:00,59.1,59.3,59.02,59.03,82300.0,33.5628,33.6764,33.5174,33.523,82300.0
2005-10-13 14:30:00,59.03,59.28,59.03,59.26,40000.0,33.523,33.665,33.523,33.6537,40000.0
2005-10-13 14:40:00,59.26,59.32,59.12,59.19,70200.0,33.6537,33.6877,33.5741,33.6139,70200.0
2005-10-13 14:50:00,59.19,59.2,59.11,59.12,37700.0,33.6139,33.6196,33.5685,33.5741,37700.0
2005-10-13 15:00:00,59.12,59.29,59.11,59.23,25000.0,33.5741,33.6707,33.5685,33.6366,25000.0
2005-10-13 15:10:00,59.23,59.26,59.1,59.21,24700.0,33.6366,33.6537,33.5628,33.6253,24700.0
2005-10-13 15:20:00,59.2,59.21,59.12,59.2,26200.0,33.6196,33.6253,33.5741,33.6196,26200.0
2005-10-13 15:30:00,59.21,59.24,59.11,59.24,41500.0,33.6253,33.6423,33.5685,33.6423,41500.0
2005-10-13 15:40:00,59.24,59.32,59.21,59.29,63500.0,33.6423,33.6877,33.6253,33.6707,63500.0
2005-10-13 15:50:00,59.29,59.37,59.23,59.29,34800.0,33.6707,33.7161,33.6366,33.6707,34800.0
2005-10-14 09:30:00,59.6,59.66,59.57,59.66,43600.0,33.8467,33.8808,33.8297,33.8808,43600.0
2005-10-14 09:40:00,59.65,59.76,59.42,59.47,74800.0,33.8751,33.9376,33.7445,33.7729,74800.0
2005-10-14 09:50:00,59.46,59.6,59.34,59.5,202900.0,33.7672,33.8467,33.6991,33.7899,202900.0
2005-10-14 10:00:00,59.51,59.7,59.51,59.55,38200.0,33.7956,33.9035,33.7956,33.8183,38200.0
2005-10-14 10:10:00,59.55,59.74,59.55,59.6,44500.0,33.8183,33.9262,33.8183,33.8467,44500.0
2005-10-14 10:20:00,59.61,59.78,59.59,59.71,20500.0,33.8524,33.949,33.8411,33.9092,20500.0
2005-10-14 10:30:00,59.71,59.78,59.62,59.74,85300.0,33.9092,33.949,33.8581,33.9262,85300.0
2005-10-14 10:40:00,59.75,59.8,59.65,59.78,20900.0,33.9319,33.9603,33.8751,33.949,20900.0
2005-10-14 10:50:00,59.79,59.8,59.63,59.63,42200.0,33.9546,33.9603,33.8638,33.8638,42200.0
2005-10-14 11:00:00,59.64,59.66,59.55,59.66,20400.0,33.8695,33.8808,33.8183,33.8808,20400.0
2005-10-14 11:10:00,59.65,59.8,59.64,59.8,19700.0,33.8751,33.9603,33.8695,33.9603,19700.0
2005-10-14 11:20:00,59.77,59.8,59.69,59.7,26400.0,33.9433,33.9603,33.8979,33.9035,26400.0
2005-10-14 11:30:00,59.72,59.87,59.61,59.87,28900.0,33.9149,34.0001,33.8524,34.0001,28900.0
2005-10-14 11:40:00,59.88,59.91,59.82,59.91,19900.0,34.0058,34.0228,33.9717,34.0228,19900.0
2005-10-14 11:50:00,59.92,59.98,59.9,59.96,17800.0,34.0285,34.0625,34.0171,34.0512,17800.0
2005-10-14 12:00:00,59.96,59.99,59.93,59.97,21300.0,34.0512,34.0682,34.0341,34.0569,21300.0
2005-10-14 12:10:00,59.96,60.0,59.93,59.98,21100.0,34.0512,34.0739,34.0341,34.0625,21100.0
2005-10-14 12:20:00,59.99,60.0,59.96,59.98,20200.0,34.0682,34.0739,34.0512,34.0625,20200.0
2005-10-14 12:30:00,59.97,59.98,59.95,59.97,14700.0,34.0569,34.0625,34.0455,34.0569,14700.0
2005-10-14 12:40:00,59.98,60.03,59.96,59.99,33000.0,34.0625,34.0909,34.0512,34.0682,33000.0
2005-10-14 12:50:00,59.97,59.98,59.76,59.78,19100.0,34.0569,34.0625,33.9376,33.949,19100.0
2005-10-14 13:00:00,59.78,59.88,59.76,59.84,23900.0,33.949,34.0058,33.9376,33.983,23900.0
2005-10-14 13:10:00,59.87,59.89,59.75,59.89,29400.0,34.0001,34.0114,33.9319,34.0114,29400.0
2005-10-14 13:20:00,59.91,60.06,59.87,60.06,35800.0,34.0228,34.108,34.0001,34.108,35800.0
2005-10-14 13:30:00,60.05,60.08,59.93,60.05,23500.0,34.1023,34.1193,34.0341,34.1023,23500.0
2005-10-14 13:40:00,60.07,60.19,60.06,60.17,24800.0,34.1137,34.1818,34.108,34.1704,24800.0
2005-10-14 13:50:00,60.19,60.29,60.19,60.29,17800.0,34.1818,34.2386,34.1818,34.2386,17800.0
2005-10-14 14:00:00,60.29,60.29,60.14,60.14,22300.0,34.2386,34.2386,34.1534,34.1534,22300.0
2005-10-14 14:10:00,60.13,60.2,60.13,60.17,29900.0,34.1477,34.1875,34.1477,34.1704,29900.0
2005-10-14 14:20:00,60.16,60.21,60.15,60.19,22400.0,34.1648,34.1932,34.1591,34.1818,22400.0
2005-10-14 14:30:00,60.2,60.32,60.18,60.31,38500.0,34.1875,34.2556,34.1761,34.2499,38500.0
2005-10-14 14:40:00,60.31,60.45,60.3,60.45,46300.0,34.2499,34.3295,34.2443,34.3295,46300.0
2005-10-14 14:50:00,60.45,60.56,60.43,60.5,37700.0,34.3295,34.3919,34.3181,34.3578,37700.0
2005-10-14 15:00:00,60.5,60.56,60.48,60.49,34900.0,34.3578,34.3919,34.3465,34.3522,34900.0
2005-10-14 15:10:00,60.5,60.54,60.46,60.51,40800.0,34.3578,34.3806,34.3351,34.3635,40800.0
2005-10-14 15:20:00,60.51,60.56,60.49,60.51,46200.0,34.3635,34.3919,34.3522,34.3635,46200.0
2005-10-14 15:30:00,60.51,60.64,60.51,60.64,60400.0,34.3635,34.4374,34.3635,34.4374,60400.0
2005-10-14 15:40:00,60.63,60.88,60.63,60.87,159300.0,34.4317,34.5736,34.4317,34.568,159300.0
2005-10-14 15:50:00,60.88,60.88,60.69,60.73,156900.0,34.5736,34.5736,34.4657,34.4885,156900.0
2005-10-17 09:30:00,60.6,60.71,60.18,60.7,66200.0,34.4146,34.4771,34.1761,34.4714,66200.0
2005-10-17 09:40:00,60.71,60.71,60.25,60.34,48100.0,34.4771,34.4771,34.2159,34.267,48100.0
2005-10-17 09:50:00,60.35,60.41,60.21,60.34,41900.0,34.2727,34.3067,34.1932,34.267,41900.0
2005-10-17 10:00:00,60.35,60.37,60.15,60.16,23900.0,34.2727,34.284,34.1591,34.1648,23900.0
2005-10-17 10:10:00,60.14,60.33,60.08,60.26,21600.0,34.1534,34.2613,34.1193,34.2216,21600.0
2005-10-17 10:20:00,60.27,60.58,60.27,60.58,28600.0,34.2272,34.4033,34.2272,34.4033,28600.0
2005-10-17 10:30:00,60.58,60.71,60.58,60.64,35700.0,34.4033,34.4771,34.4033,34.4374,35700.0
2005-10-17 10:40:00,60.64,60.66,60.61,60.62,14900.0,34.4374,34.4487,34.4203,34.426,14900.0
2005-10-17 10:50:00,60.62,60.63,60.52,60.59,12900.0,34.426,34.4317,34.3692,34.409,12900.0
2005-10-17 11:00:00,60.59,60.65,60.55,60.6,19700.0,34.409,34.443,34.3862,34.4146,19700.0
2005-10-17 11:10:00,60.6,60.6,60.58,60.59,31600.0,34.4146,34.4146,34.4033,34.409,31600.0
2005-10-17 11:20:00,60.59,60.61,60.48,60.6,43300.0,34.409,34.4203,34.3465,34.4146,43300.0
2005-10-17 11:30:00,60.61,60.75,60.61,60.73,29000.0,34.4203,34.4998,34.4203,34.4885,29000.0
2005-10-17 11:40:00,60.74,60.76,60.66,60.69,29500.0,34.4941,34.5055,34.4487,34.4657,29500.0
2005-10-17 11:50:00,60.69,60.7,60.66,60.68,20900.0,34.4657,34.4714,34.4487,34.4601,20900.0
2005-10-17 12:00:00,60.69,60.69,60.62,60.63,12800.0,34.4657,34.4657,34.426,34.4317,12800.0
2005-10-17 12:10:00,60.64,60.64,60.56,60.62,19700.0,34.4374,34.4374,34.3919,34.426,19700.0
2005-10-17 12:20:00,60.61,60.65,60.61,60.64,67100.0,34.4203,34.443,34.4203,34.4374,67100.0
2005-10-17 12:30:00,60.64,60.64,60.6,60.6,21500.0,34.4374,34.4374,34.4146,34.4146,21500.0
2005-10-17 12:40:00,60.6,60.62,60.58,60.58,47500.0,34.4146,34.426,34.4033,34.4033,47500.0
2005-10-17 12:50:00,60.58,60.6,60.55,60.57,12300.0,34.4033,34.4146,34.3862,34.3976,12300.0
2005-10-17 13:00:00,60.56,60.62,60.49,60.62,15200.0,34.3919,34.426,34.3522,34.426,15200.0
2005-10-17 13:10:00,60.61,60.63,60.57,60.58,14400.0,34.4203,34.4317,34.3976,34.4033,14400.0
2005-10-17 13:20:00,60.6,60.69,60.6,60.67,31900.0,34.4146,34.4657,34.4146,34.4544,31900.0
2005-10-17 13:30:00,60.67,60.69,60.63,60.67,20100.0,34.4544,34.4657,34.4317,34.4544,20100.0
2005-10-17 13:40:00,60.68,60.77,60.68,60.75,29800.0,34.4601,34.5112,34.4601,34.4998,29800.0
2005-10-17 13:50:00,60.76,60.8,60.75,60.77,20100.0,34.5055,34.5282,34.4998,34.5112,20100.0
2005-10-17 14:00:00,60.76,60.77,60.68,60.68,47900.0,34.5055,34.5112,34.4601,34.4601,47900.0
2005-10-17 14:10:00,60.68,60.69,60.64,60.65,21100.0,34.4601,34.4657,34.4374,34.443,21100.0
2005-10-17 14:20:00,60.66,60.67,60.62,60.63,20400.0,34.4487,34.4544,34.426,34.4317,20400.0
2005-10-17 14:30:00,60.63,60.73,60.59,60.72,39000.0,34.4317,34.4885,34.409,34.4828,39000.0
2005-10-17 14:40:00,60.71,60.77,60.7,60.74,26900.0,34.4771,34.5112,34.4714,34.4941,26900.0
2005-10-17 14:50:00,60.74,60.77,60.69,60.73,28300.0,34.4941,34.5112,34.4657,34.4885,28300.0
2005-10-17 15:00:00,60.74,60.83,60.74,60.83,60500.0,34.4941,34.5453,34.4941,34.5453,60500.0
2005-10-17 15:10:00,60.85,60.85,60.78,60.85,30000.0,34.5566,34.5566,34.5169,34.5566,30000.0
2005-10-17 15:20:00,60.85,60.99,60.85,60.98,49200.0,34.5566,34.6361,34.5566,34.6304,49200.0
2005-10-17 15:30:00,60.99,61.08,60.97,61.08,75000.0,34.6361,34.6872,34.6248,34.6872,75000.0
2005-10-17 15:40:00,61.09,61.26,61.08,61.26,91600.0,34.6929,34.7895,34.6872,34.7895,91600.0
2005-10-17 15:50:00,61.26,61.27,61.12,61.18,128700.0,34.7895,34.7951,34.7099,34.744,128700.0
2005-10-18 09:30:00,60.95,61.16,60.95,61.14,39800.0,34.6134,34.7327,34.6134,34.7213,39800.0
2005-10-18 09:40:00,61.15,61.16,60.88,60.92,121400.0,34.727,34.7327,34.5736,34.5964,121400.0
2005-10-18 09:50:00,60.9,61.02,60.83,60.97,30300.0,34.585,34.6532,34.5453,34.6248,30300.0
2005-10-18 10:00:00,60.96,60.96,60.81,60.88,47600.0,34.6191,34.6191,34.5339,34.5736,47600.0
2005-10-18 10:10:00,60.88,60.91,60.76,60.84,44300.0,34.5736,34.5907,34.5055,34.5509,44300.0
2005-10-18 10:20:00,60.83,60.9,60.83,60.84,36600.0,34.5453,34.585,34.5453,34.5509,36600.0
2005-10-18 10:30:00,60.84,60.86,60.72,60.73,46600.0,34.5509,34.5623,34.4828,34.4885,46600.0
2005-10-18 10:40:00,60.72,60.84,60.69,60.8,31500.0,34.4828,34.5509,34.4657,34.5282,31500.0
2005-10-18 10:50:00,60.81,60.9,60.81,60.88,33000.0,34.5339,34.585,34.5339,34.5736,33000.0
2005-10-18 11:00:00,60.89,61.13,60.88,61.13,60200.0,34.5793,34.7156,34.5736,34.7156,60200.0
2005-10-18 11:10:00,61.13,61.19,61.11,61.14,36800.0,34.7156,34.7497,34.7043,34.7213,36800.0
2005-10-18 11:20:00,61.12,61.13,61.03,61.05,24900.0,34.7099,34.7156,34.6588,34.6702,24900.0
2005-10-18 11:30:00,61.05,61.1,60.9,60.91,33900.0,34.6702,34.6986,34.585,34.5907,33900.0
2005-10-18 11:40:00,60.9,61.04,60.87,60.99,36600.0,34.585,34.6645,34.568,34.6361,36600.0
2005-10-18 11:50:00,60.99,61.0,60.95,60.96,24900.0,34.6361,34.6418,34.6134,34.6191,24900.0
2005-10-18 12:00:00,60.96,61.0,60.92,60.92,23000.0,34.6191,34.6418,34.5964,34.5964,23000.0
2005-10-18 12:10:00,60.93,61.0,60.89,60.89,32400.0,34.602,34.6418,34.5793,34.5793,32400.0
2005-10-18 12:20:00,60.89,60.9,60.86,60.88,24500.0,34.5793,34.585,34.5623,34.5736,24500.0
2005-10-18 12:30:00,60.87,60.9,60.84,60.86,17400.0,34.568,34.585,34.5509,34.5623,17400.0
2005-10-18 12:40:00,60.85,60.88,60.84,60.85,22900.0,34.5566,34.5736,34.5509,34.5566,22900.0
2005-10-18 12:50:00,60.86,60.91,60.85,60.89,20000.0,34.5623,34.5907,34.5566,34.5793,20000.0
2005-10-18 13:00:00,60.89,60.89,60.81,60.86,63600.0,34.5793,34.5793,34.5339,34.5623,63600.0
2005-10-18 13:10:00,60.85,60.91,60.8,60.83,36900.0,34.5566,34.5907,34.5282,34.5453,36900.0
2005-10-18 13:20:00,60.84,60.84,60.72,60.77,37200.0,34.5509,34.5509,34.4828,34.5112,37200.0
2005-10-18 13:30:00,60.78,60.78,60.5,60.5,36900.0,34.5169,34.5169,34.3578,34.3578,36900.0
2005-10-18 13:40:00,60.5,60.7,60.45,60.61,43700.0,34.3578,34.4714,34.3295,34.4203,43700.0
2005-10-18 13:50:00,60.6,60.6,60.48,60.54,23900.0,34.4146,34.4146,34.3465,34.3806,23900.0
2005-10-18 14:00:00,60.52,60.69,60.44,60.68,28500.0,34.3692,34.4657,34.3238,34.4601,28500.0
2005-10-18 14:10:00,60.67,60.79,60.65,60.76,19800.0,34.4544,34.5225,34.443,34.5055,19800.0
2005-10-18 14:20:00,60.8,60.91,60.65,60.8,40300.0,34.5282,34.5907,34.443,34.5282,40300.0
2005-10-18 14:30:00,60.79,60.92,60.79,60.86,36600.0,34.5225,34.5964,34.5225,34.5623,36600.0
2005-10-18 14:40:00,60.84,60.86,60.73,60.86,25100.0,34.5509,34.5623,34.4885,34.5623,25100.0
2005-10-18 14:50:00,60.87,60.87,60.68,60.78,18600.0,34.568,34.568,34.4601,34.5169,18600.0
2005-10-18 15:00:00,60.78,60.78,60.66,60.7,21400.0,34.5169,34.5169,34.4487,34.4714,21400.0
2005-10-18 15:10:00,60.7,60.93,60.7,60.93,18600.0,34.4714,34.602,34.4714,34.602,18600.0
2005-10-18 15:20:00,60.93,61.0,60.85,60.97,22200.0,34.602,34.6418,34.5566,34.6248,22200.0
2005-10-18 15:30:00,60.98,61.03,60.88,60.95,66700.0,34.6304,34.6588,34.5736,34.6134,66700.0
2005-10-18 15:40:00,60.96,60.99,60.91,60.93,82000.0,34.6191,34.6361,34.5907,34.602,82000.0
2005-10-18 15:50:00,60.93,61.04,60.89,60.89,87400.0,34.602,34.6645,34.5793,34.5793,87400.0
2005-10-19 09:30:00,61.5,61.5,61.36,61.43,88100.0,34.9257,34.9257,34.8462,34.886,88100.0
2005-10-19 09:40:00,61.42,61.46,61.29,61.33,88400.0,34.8803,34.903,34.8065,34.8292,88400.0
2005-10-19 09:50:00,61.34,61.35,61.0,61.35,45400.0,34.8349,34.8406,34.6418,34.8406,45400.0
2005-10-19 10:00:00,61.3,61.56,61.29,61.54,20000.0,34.8122,34.9598,34.8065,34.9485,20000.0
2005-10-19 10:10:00,61.5,61.57,61.41,61.55,47900.0,34.9257,34.9655,34.8746,34.9541,47900.0
2005-10-19 10:20:00,61.52,61.53,61.5,61.5,34800.0,34.9371,34.9428,34.9257,34.9257,34800.0
2005-10-19 10:30:00,61.51,61.86,61.51,61.8,62600.0,34.9314,35.1302,34.9314,35.0961,62600.0
2005-10-19 10:40:00,61.81,62.01,61.79,62.01,42700.0,35.1018,35.2154,35.0904,35.2154,42700.0
2005-10-19 10:50:00,62.02,62.05,61.91,61.91,63300.0,35.2211,35.2381,35.1586,35.1586,63300.0
2005-10-19 11:00:00,61.91,62.01,61.63,61.63,79200.0,35.1586,35.2154,34.9996,34.9996,79200.0
2005-10-19 11:10:00,61.63,61.72,61.55,61.55,32900.0,34.9996,35.0507,34.9541,34.9541,32900.0
2005-10-19 11:20:00,61.54,61.56,61.42,61.49,22200.0,34.9485,34.9598,34.8803,34.9201,22200.0
2005-10-19 11:30:00,61.46,61.58,61.46,61.49,21000.0,34.903,34.9712,34.903,34.9201,21000.0
2005-10-19 11:40:00,61.49,61.49,61.38,61.38,21100.0,34.9201,34.9201,34.8576,34.8576,21100.0
2005-10-19 11:50:00,61.39,61.39,61.25,61.39,24600.0,34.8633,34.8633,34.7838,34.8633,24600.0
2005-10-19 12:00:00,61.4,61.57,61.4,61.52,26500.0,34.869,34.9655,34.869,34.9371,26500.0
2005-10-19 12:10:00,61.52,61.61,61.51,61.52,23400.0,34.9371,34.9882,34.9314,34.9371,23400.0
2005-10-19 12:20:00,61.52,61.68,61.51,61.64,22800.0,34.9371,35.028,34.9314,35.0053,22800.0
2005-10-19 12:30:00,61.65,61.78,61.65,61.72,25600.0,35.0109,35.0848,35.0109,35.0507,25600.0
2005-10-19 12:40:00,61.69,61.69,61.59,61.59,13600.0,35.0336,35.0336,34.9769,34.9769,13600.0
2005-10-19 12:50:00,61.6,61.63,61.55,61.61,48800.0,34.9825,34.9996,34.9541,34.9882,48800.0
2005-10-19 13:00:00,61.61,61.65,61.53,61.65,186600.0,34.9882,35.0109,34.9428,35.0109,186600.0
2005-10-19 13:10:00,61.65,61.74,61.6,61.67,43000.0,35.0109,35.062,34.9825,35.0223,43000.0
2005-10-19 13:20:00,61.65,61.73,61.65,61.68,22500.0,35.0109,35.0564,35.0109,35.028,22500.0
2005-10-19 13:30:00,61.69,61.92,61.69,61.89,22800.0,35.0336,35.1643,35.0336,35.1472,22800.0
2005-10-19 13:40:00,61.9,61.97,61.9,61.94,86800.0,35.1529,35.1927,35.1529,35.1756,86800.0
2005-10-19 13:50:00,61.94,61.95,61.86,61.91,11800.0,35.1756,35.1813,35.1302,35.1586,11800.0
2005-10-19 14:00:00,61.92,62.0,61.87,61.96,75700.0,35.1643,35.2097,35.1359,35.187,75700.0
2005-10-19 14:10:00,61.98,62.01,61.94,61.98,40400.0,35.1983,35.2154,35.1756,35.1983,40400.0
2005-10-19 14:20:00,61.99,62.15,61.95,62.13,63500.0,35.204,35.2949,35.1813,35.2835,63500.0
2005-10-19 14:30:00,62.15,62.2,62.1,62.2,62600.0,35.2949,35.3233,35.2665,35.3233,62600.0
2005-10-19 14:40:00,62.2,62.29,62.17,62.29,88900.0,35.3233,35.3744,35.3062,35.3744,88900.0
2005-10-19 14:50:00,62.27,62.37,62.25,62.33,85100.0,35.363,35.4198,35.3517,35.3971,85100.0
2005-10-19 15:00:00,62.33,62.5,62.3,62.39,81300.0,35.3971,35.4936,35.3801,35.4312,81300.0
2005-10-19 15:10:00,62.39,62.42,62.38,62.39,68600.0,35.4312,35.4482,35.4255,35.4312,68600.0
2005-10-19 15:20:00,62.39,62.56,62.39,62.47,86800.0,35.4312,35.5277,35.4312,35.4766,86800.0
2005-10-19 15:30:00,62.47,62.53,62.44,62.51,88800.0,35.4766,35.5107,35.4596,35.4993,88800.0
2005-10-19 15:40:00,62.52,62.73,62.52,62.71,123400.0,35.505,35.6243,35.505,35.6129,123400.0
2005-10-19 15:50:00,62.72,62.78,62.7,62.71,143400.0,35.6186,35.6527,35.6072,35.6129,143400.0
2005-10-20 09:30:00,62.45,62.86,62.42,62.82,64700.0,35.4652,35.6981,35.4482,35.6754,64700.0
2005-10-20 09:40:00,62.82,62.83,62.41,62.43,62300.0,35.6754,35.6811,35.4425,35.4539,62300.0
2005-10-20 09:50:00,62.42,62.45,62.15,62.28,40300.0,35.4482,35.4652,35.2949,35.3687,40300.0
2005-10-20 10:00:00,62.29,62.34,62.11,62.11,48100.0,35.3744,35.4028,35.2722,35.2722,48100.0
2005-10-20 10:10:00,62.11,62.24,62.04,62.24,74400.0,35.2722,35.346,35.2324,35.346,74400.0
2005-10-20 10:20:00,62.23,62.34,62.22,62.32,36200.0,35.3403,35.4028,35.3346,35.3914,36200.0
2005-10-20 10:30:00,62.35,62.65,62.35,62.54,35600.0,35.4085,35.5788,35.4085,35.5164,35600.0
2005-10-20 10:40:00,62.5,62.65,62.41,62.54,58500.0,35.4936,35.5788,35.4425,35.5164,58500.0
2005-10-20 10:50:00,62.54,62.67,62.54,62.54,30900.0,35.5164,35.5902,35.5164,35.5164,30900.0
2005-10-20 11:00:00,62.54,62.54,62.25,62.3,65300.0,35.5164,35.5164,35.3517,35.3801,65300.0
2005-10-20 11:10:00,62.28,62.32,62.14,62.2,61000.0,35.3687,35.3914,35.2892,35.3233,61000.0
2005-10-20 11:20:00,62.25,62.44,62.16,62.42,58200.0,35.3517,35.4596,35.3006,35.4482,58200.0
2005-10-20 11:30:00,62.44,62.49,62.33,62.38,53500.0,35.4596,35.488,35.3971,35.4255,53500.0
2005-10-20 11:40:00,62.37,62.4,62.32,62.35,42100.0,35.4198,35.4369,35.3914,35.4085,42100.0
2005-10-20 11:50:00,62.35,62.54,62.25,62.54,57600.0,35.4085,35.5164,35.3517,35.5164,57600.0
2005-10-20 12:00:00,62.54,62.58,62.3,62.33,38500.0,35.5164,35.5391,35.3801,35.3971,38500.0
2005-10-20 12:10:00,62.33,62.61,62.28,62.61,35000.0,35.3971,35.5561,35.3687,35.5561,35000.0
2005-10-20 12:20:00,62.61,62.66,62.56,62.56,83000.0,35.5561,35.5845,35.5277,35.5277,83000.0
2005-10-20 12:30:00,62.54,62.54,62.36,62.36,17800.0,35.5164,35.5164,35.4141,35.4141,17800.0
2005-10-20 12:40:00,62.36,62.36,62.24,62.24,21700.0,35.4141,35.4141,35.346,35.346,21700.0
2005-10-20 12:50:00,62.24,62.25,62.1,62.12,18000.0,35.346,35.3517,35.2665,35.2778,18000.0
2005-10-20 13:00:00,62.09,62.26,62.08,62.26,29800.0,35.2608,35.3573,35.2551,35.3573,29800.0
2005-10-20 13:10:00,62.26,62.26,62.14,62.22,25600.0,35.3573,35.3573,35.2892,35.3346,25600.0
2005-10-20 13:20:00,62.21,62.25,62.19,62.22,13800.0,35.329,35.3517,35.3176,35.3346,13800.0
2005-10-20 13:30:00,62.21,62.23,62.15,62.16,25700.0,35.329,35.3403,35.2949,35.3006,25700.0
2005-10-20 13:40:00,62.15,62.18,62.06,62.09,14900.0,35.2949,35.3119,35.2438,35.2608,14900.0
2005-10-20 13:50:00,62.09,62.14,62.09,62.1,20800.0,35.2608,35.2892,35.2608,35.2665,20800.0
2005-10-20 14:00:00,62.1,62.14,62.07,62.07,16600.0,35.2665,35.2892,35.2494,35.2494,16600.0
2005-10-20 14:10:00,62.1,62.13,61.93,61.94,26600.0,35.2665,35.2835,35.1699,35.1756,26600.0
2005-10-20 14:20:00,61.95,61.95,61.8,61.83,32300.0,35.1813,35.1813,35.0961,35.1132,32300.0
2005-10-20 14:30:00,61.85,61.96,61.84,61.88,32400.0,35.1245,35.187,35.1188,35.1415,32400.0
2005-10-20 14:40:00,61.88,61.97,61.88,61.93,28300.0,35.1415,35.1927,35.1415,35.1699,28300.0
2005-10-20 14:50:00,61.93,62.02,61.93,61.95,26700.0,35.1699,35.2211,35.1699,35.1813,26700.0
2005-10-20 15:00:00,61.95,62.05,61.95,62.02,47000.0,35.1813,35.2381,35.1813,35.2211,47000.0
2005-10-20 15:10:00,62.01,62.01,61.68,61.71,70700.0,35.2154,35.2154,35.028,35.045,70700.0
2005-10-20 15:20:00,61.67,61.98,61.28,61.4,64600.0,35.0223,35.1983,34.8008,34.869,64600.0
2005-10-20 15:30:00,61.41,61.89,61.41,61.7,107700.0,34.8746,35.1472,34.8746,35.0393,107700.0
2005-10-20 15:40:00,61.75,61.82,61.6,61.72,127400.0,35.0677,35.1075,34.9825,35.0507,127400.0
2005-10-20 15:50:00,61.7,61.76,61.68,61.68,83900.0,35.0393,35.0734,35.028,35.028,83900.0
2005-10-21 09:30:00,61.64,61.98,61.61,61.68,122300.0,35.0053,35.1983,34.9882,35.028,122300.0
2005-10-21 09:40:00,61.62,62.05,61.62,61.89,51000.0,34.9939,35.2381,34.9939,35.1472,51000.0
2005-10-21 09:50:00,61.89,61.99,61.7,61.83,59800.0,35.1472,35.204,35.0393,35.1132,59800.0
2005-10-21 10:00:00,61.86,61.92,61.7,61.74,39500.0,35.1302,35.1643,35.0393,35.062,39500.0
2005-10-21 10:10:00,61.74,61.91,61.74,61.91,34800.0,35.062,35.1586,35.062,35.1586,34800.0
2005-10-21 10:20:00,61.91,61.95,61.76,61.79,43300.0,35.1586,35.1813,35.0734,35.0904,43300.0
2005-10-21 10:30:00,61.8,61.86,61.71,61.76,74500.0,35.0961,35.1302,35.045,35.0734,74500.0
2005-10-21 10:40:00,61.76,61.77,61.34,61.36,61700.0,35.0734,35.0791,34.8349,34.8462,61700.0
2005-10-21 10:50:00,61.39,61.56,61.37,61.55,44900.0,34.8633,34.9598,34.8519,34.9541,44900.0
2005-10-21 11:00:00,61.55,61.75,61.51,61.56,45500.0,34.9541,35.0677,34.9314,34.9598,45500.0
2005-10-21 11:10:00,61.55,61.7,61.49,61.49,55300.0,34.9541,35.0393,34.9201,34.9201,55300.0
2005-10-21 11:20:00,61.47,61.6,61.43,61.46,38100.0,34.9087,34.9825,34.886,34.903,38100.0
2005-10-21 11:30:00,61.46,61.46,61.0,61.0,91100.0,34.903,34.903,34.6418,34.6418,91100.0
2005-10-21 11:40:00,61.01,61.14,61.0,61.1,29400.0,34.6475,34.7213,34.6418,34.6986,29400.0
2005-10-21 11:50:00,61.1,61.13,60.96,61.0,43400.0,34.6986,34.7156,34.6191,34.6418,43400.0
2005-10-21 12:00:00,60.97,61.0,60.76,60.83,62400.0,34.6248,34.6418,34.5055,34.5453,62400.0
2005-10-21 12:10:00,60.82,60.84,60.74,60.74,82500.0,34.5396,34.5509,34.4941,34.4941,82500.0
2005-10-21 12:20:00,60.71,60.95,60.71,60.94,53900.0,34.4771,34.6134,34.4771,34.6077,53900.0
2005-10-21 12:30:00,60.95,61.01,60.84,60.91,65100.0,34.6134,34.6475,34.5509,34.5907,65100.0
2005-10-21 12:40:00,60.92,61.15,60.88,61.15,30700.0,34.5964,34.727,34.5736,34.727,30700.0
2005-10-21 12:50:00,61.15,61.39,61.11,61.38,28800.0,34.727,34.8633,34.7043,34.8576,28800.0
2005-10-21 13:00:00,61.38,61.4,61.13,61.19,49900.0,34.8576,34.869,34.7156,34.7497,49900.0
2005-10-21 13:10:00,61.19,61.31,61.17,61.28,22600.0,34.7497,34.8178,34.7383,34.8008,22600.0
2005-10-21 13:20:00,61.26,61.32,61.26,61.32,28200.0,34.7895,34.8235,34.7895,34.8235,28200.0
2005-10-21 13:30:00,61.32,61.4,61.29,61.3,42500.0,34.8235,34.869,34.8065,34.8122,42500.0
2005-10-21 13:40:00,61.3,61.3,61.25,61.28,21000.0,34.8122,34.8122,34.7838,34.8008,21000.0
2005-10-21 13:50:00,61.27,61.36,61.24,61.36,78100.0,34.7951,34.8462,34.7781,34.8462,78100.0
2005-10-21 14:00:00,61.35,61.37,61.27,61.27,14100.0,34.8406,34.8519,34.7951,34.7951,14100.0
2005-10-21 14:10:00,61.28,61.34,61.18,61.18,33300.0,34.8008,34.8349,34.744,34.744,33300.0
2005-10-21 14:20:00,61.18,61.65,61.18,61.5,613900.0,34.744,35.0109,34.744,34.9257,613900.0
2005-10-21 14:30:00,61.51,61.8,61.3,61.3,78300.0,34.9314,35.0961,34.8122,34.8122,78300.0
2005-10-21 14:40:00,61.32,61.34,61.24,61.26,48600.0,34.8235,34.8349,34.7781,34.7895,48600.0
2005-10-21 14:50:00,61.24,61.3,61.19,61.26,32200.0,34.7781,34.8122,34.7497,34.7895,32200.0
2005-10-21 15:00:00,61.26,61.26,61.04,61.05,44600.0,34.7895,34.7895,34.6645,34.6702,44600.0
2005-10-21 15:10:00,61.05,61.14,60.98,60.98,108700.0,34.6702,34.7213,34.6304,34.6304,108700.0
2005-10-21 15:20:00,60.98,61.1,60.97,61.01,65300.0,34.6304,34.6986,34.6248,34.6475,65300.0
2005-10-21 15:30:00,61.01,61.05,60.98,61.01,56400.0,34.6475,34.6702,34.6304,34.6475,56400.0
2005-10-21 15:40:00,61.0,61.01,60.78,60.9,92200.0,34.6418,34.6475,34.5169,34.585,92200.0
2005-10-21 15:50:00,60.91,61.0,60.76,60.78,116200.0,34.5907,34.6418,34.5055,34.5169,116200.0
2005-10-24 09:30:00,60.8,61.49,60.74,61.24,48200.0,34.5282,34.9201,34.4941,34.7781,48200.0
2005-10-24 09:40:00,61.2,61.57,61.2,61.4,53300.0,34.7554,34.9655,34.7554,34.869,53300.0
2005-10-24 09:50:00,61.43,61.5,61.3,61.4,47400.0,34.886,34.9257,34.8122,34.869,47400.0
2005-10-24 10:00:00,61.39,61.61,61.3,61.61,49800.0,34.8633,34.9882,34.8122,34.9882,49800.0
2005-10-24 10:10:00,61.61,61.7,61.56,61.57,36700.0,34.9882,35.0393,34.9598,34.9655,36700.0
2005-10-24 10:20:00,61.54,61.56,61.37,61.37,27200.0,34.9485,34.9598,34.8519,34.8519,27200.0
2005-10-24 10:30:00,61.35,61.61,61.24,61.24,37200.0,34.8406,34.9882,34.7781,34.7781,37200.0
2005-10-24 10:40:00,61.21,61.34,61.2,61.21,47400.0,34.7611,34.8349,34.7554,34.7611,47400.0
2005-10-24 10:50:00,61.19,61.27,61.03,61.21,23200.0,34.7497,34.7951,34.6588,34.7611,23200.0
2005-10-24 11:00:00,61.21,61.56,61.21,61.56,32800.0,34.7611,34.9598,34.7611,34.9598,32800.0
2005-10-24 11:10:00,61.56,61.76,61.46,61.72,32400.0,34.9598,35.0734,34.903,35.0507,32400.0
2005-10-24 11:20:00,61.71,62.06,61.68,62.02,44300.0,35.045,35.2438,35.028,35.2211,44300.0
2005-10-24 11:30:00,62.07,62.08,61.95,62.05,53000.0,35.2494,35.2551,35.1813,35.2381,53000.0
2005-10-24 11:40:00,62.07,62.1,62.01,62.1,35300.0,35.2494,35.2665,35.2154,35.2665,35300.0
2005-10-24 11:50:00,62.1,62.14,61.98,62.04,45700.0,35.2665,35.2892,35.1983,35.2324,45700.0
2005-10-24 12:00:00,62.04,62.25,62.03,62.19,41600.0,35.2324,35.3517,35.2267,35.3176,41600.0
2005-10-24 12:10:00,62.2,62.25,62.16,62.2,38900.0,35.3233,35.3517,35.3006,35.3233,38900.0
2005-10-24 12:20:00,62.21,62.43,62.2,62.41,64900.0,35.329,35.4539,35.3233,35.4425,64900.0
2005-10-24 12:30:00,62.42,62.43,62.29,62.35,43700.0,35.4482,35.4539,35.3744,35.4085,43700.0
2005-10-24 12:40:00,62.35,62.4,62.11,62.16,38600.0,35.4085,35.4369,35.2722,35.3006,38600.0
2005-10-24 12:50:00,62.16,62.17,62.11,62.12,15900.0,35.3006,35.3062,35.2722,35.2778,15900.0
2005-10-24 13:00:00,62.1,62.11,62.01,62.09,42000.0,35.2665,35.2722,35.2154,35.2608,42000.0
2005-10-24 13:10:00,62.09,62.17,61.99,62.17,35400.0,35.2608,35.3062,35.204,35.3062,35400.0
2005-10-24 13:20:00,62.17,62.18,62.09,62.12,32900.0,35.3062,35.3119,35.2608,35.2778,32900.0
2005-10-24 13:30:00,62.12,62.22,62.1,62.13,34000.0,35.2778,35.3346,35.2665,35.2835,34000.0
2005-10-24 13:40:00,62.12,62.22,62.01,62.08,40000.0,35.2778,35.3346,35.2154,35.2551,40000.0
2005-10-24 13:50:00,62.08,62.1,61.96,62.06,42500.0,35.2551,35.2665,35.187,35.2438,42500.0
2005-10-24 14:00:00,62.06,62.11,61.98,62.0,37300.0,35.2438,35.2722,35.1983,35.2097,37300.0
2005-10-24 14:10:00,61.98,62.01,61.9,61.97,44500.0,35.1983,35.2154,35.1529,35.1927,44500.0
2005-10-24 14:20:00,61.98,62.0,61.78,61.78,34600.0,35.1983,35.2097,35.0848,35.0848,34600.0
2005-10-24 14:30:00,61.78,61.94,61.76,61.94,53900.0,35.0848,35.1756,35.0734,35.1756,53900.0
2005-10-24 14:40:00,61.93,62.0,61.93,61.96,43000.0,35.1699,35.2097,35.1699,35.187,43000.0
2005-10-24 14:50:00,61.96,61.97,61.88,61.89,26200.0,35.187,35.1927,35.1415,35.1472,26200.0
2005-10-24 15:00:00,61.89,62.0,61.89,61.91,84700.0,35.1472,35.2097,35.1472,35.1586,84700.0
2005-10-24 15:10:00,61.91,61.91,61.71,61.71,97100.0,35.1586,35.1586,35.045,35.045,97100.0
2005-10-24 15:20:00,61.71,61.8,61.68,61.74,41100.0,35.045,35.0961,35.028,35.062,41100.0
2005-10-24 15:30:00,61.73,62.03,61.73,61.98,78400.0,35.0564,35.2267,35.0564,35.1983,78400.0
2005-10-24 15:40:00,61.98,62.17,61.98,62.1,114800.0,35.1983,35.3062,35.1983,35.2665,114800.0
2005-10-24 15:50:00,62.1,62.33,62.04,62.25,202500.0,35.2665,35.3971,35.2324,35.3517,202500.0
2005-10-25 09:30:00,62.1,62.11,60.78,61.31,170500.0,35.2665,35.2722,34.5169,34.8178,170500.0
2005-10-25 09:40:00,61.31,61.35,61.08,61.15,92900.0,34.8178,34.8406,34.6872,34.727,92900.0
2005-10-25 09:50:00,61.14,61.5,61.13,61.4,144500.0,34.7213,34.9257,34.7156,34.869,144500.0
2005-10-25 10:00:00,61.37,61.49,61.22,61.22,62200.0,34.8519,34.9201,34.7667,34.7667,62200.0
2005-10-25 10:10:00,61.22,61.4,61.16,61.23,39400.0,34.7667,34.869,34.7327,34.7724,39400.0
2005-10-25 10:20:00,61.19,61.25,61.05,61.25,106600.0,34.7497,34.7838,34.6702,34.7838,106600.0
2005-10-25 10:30:00,61.26,61.98,61.26,61.95,71200.0,34.7895,35.1983,34.7895,35.1813,71200.0
2005-10-25 10:40:00,61.94,61.95,61.59,61.66,71000.0,35.1756,35.1813,34.9769,35.0166,71000.0
2005-10-25 10:50:00,61.66,61.66,61.4,61.42,80700.0,35.0166,35.0166,34.869,34.8803,80700.0
2005-10-25 11:00:00,61.43,61.43,61.08,61.09,83900.0,34.886,34.886,34.6872,34.6929,83900.0
2005-10-25 11:10:00,61.12,61.48,61.09,61.43,84500.0,34.7099,34.9144,34.6929,34.886,84500.0
2005-10-25 11:20:00,61.42,61.55,61.37,61.38,87700.0,34.8803,34.9541,34.8519,34.8576,87700.0
2005-10-25 11:30:00,61.37,61.54,61.35,61.5,63900.0,34.8519,34.9485,34.8406,34.9257,63900.0
2005-10-25 11:40:00,61.52,61.6,61.4,61.44,60500.0,34.9371,34.9825,34.869,34.8917,60500.0
2005-10-25 11:50:00,61.45,61.51,61.34,61.46,129700.0,34.8974,34.9314,34.8349,34.903,129700.0
2005-10-25 12:00:00,61.46,61.49,61.35,61.45,74900.0,34.903,34.9201,34.8406,34.8974,74900.0
2005-10-25 12:10:00,61.44,61.52,61.4,61.41,96400.0,34.8917,34.9371,34.869,34.8746,96400.0
2005-10-25 12:20:00,61.43,61.45,61.2,61.32,76400.0,34.886,34.8974,34.7554,34.8235,76400.0
2005-10-25 12:30:00,61.36,61.45,61.24,61.25,40200.0,34.8462,34.8974,34.7781,34.7838,40200.0
2005-10-25 12:40:00,61.26,61.31,61.14,61.2,70100.0,34.7895,34.8178,34.7213,34.7554,70100.0
2005-10-25 12:50:00,61.22,61.23,61.16,61.18,39800.0,34.7667,34.7724,34.7327,34.744,39800.0
2005-10-25 13:00:00,61.19,61.2,61.02,61.15,47300.0,34.7497,34.7554,34.6532,34.727,47300.0
2005-10-25 13:10:00,61.15,61.21,61.11,61.12,20200.0,34.727,34.7611,34.7043,34.7099,20200.0
2005-10-25 13:20:00,61.11,61.13,61.06,61.07,45200.0,34.7043,34.7156,34.6759,34.6816,45200.0
2005-10-25 13:30:00,61.07,61.07,60.9,61.05,94800.0,34.6816,34.6816,34.585,34.6702,94800.0
2005-10-25 13:40:00,61.05,61.05,60.87,61.01,39700.0,34.6702,34.6702,34.568,34.6475,39700.0
2005-10-25 13:50:00,61.01,61.1,60.96,60.96,26500.0,34.6475,34.6986,34.6191,34.6191,26500.0
2005-10-25 14:00:00,60.95,61.11,60.95,61.01,34300.0,34.6134,34.7043,34.6134,34.6475,34300.0
2005-10-25 14:10:00,61.01,61.13,60.98,61.01,43000.0,34.6475,34.7156,34.6304,34.6475,43000.0
2005-10-25 14:20:00,61.0,61.02,60.9,60.92,37900.0,34.6418,34.6532,34.585,34.5964,37900.0
2005-10-25 14:30:00,60.9,61.13,60.83,61.09,76600.0,34.585,34.7156,34.5453,34.6929,76600.0
2005-10-25 14:40:00,61.09,61.19,60.85,61.13,129600.0,34.6929,34.7497,34.5566,34.7156,129600.0
2005-10-25 14:50:00,61.13,61.22,61.02,61.07,34900.0,34.7156,34.7667,34.6532,34.6816,34900.0
2005-10-25 15:00:00,61.07,61.08,60.89,60.93,43400.0,34.6816,34.6872,34.5793,34.602,43400.0
2005-10-25 15:10:00,60.93,61.02,60.84,60.92,45500.0,34.602,34.6532,34.5509,34.5964,45500.0
2005-10-25 15:20:00,60.92,61.07,60.91,61.05,52900.0,34.5964,34.6816,34.5907,34.6702,52900.0
2005-10-25 15:30:00,61.03,61.15,60.99,61.15,56200.0,34.6588,34.727,34.6361,34.727,56200.0
2005-10-25 15:40:00,61.15,61.3,61.07,61.13,73600.0,34.727,34.8122,34.6816,34.7156,73600.0
2005-10-25 15:50:00,61.16,61.18,61.1,61.14,117900.0,34.7327,34.744,34.6986,34.7213,117900.0
2005-10-26 09:30:00,61.35,61.37,60.85,61.0,48200.0,34.8406,34.8519,34.5566,34.6418,48200.0
2005-10-26 09:40:00,60.96,61.17,60.81,61.16,69900.0,34.6191,34.7383,34.5339,34.7327,69900.0
2005-10-26 09:50:00,61.18,61.23,61.01,61.1,52500.0,34.744,34.7724,34.6475,34.6986,52500.0
2005-10-26 10:00:00,61.1,61.33,61.01,61.25,52000.0,34.6986,34.8292,34.6475,34.7838,52000.0
2005-10-26 10:10:00,61.24,61.35,61.18,61.29,60700.0,34.7781,34.8406,34.744,34.8065,60700.0
2005-10-26 10:20:00,61.27,61.35,61.1,61.15,39300.0,34.7951,34.8406,34.6986,34.727,39300.0
2005-10-26 10:30:00,61.15,61.23,61.01,61.11,48800.0,34.727,34.7724,34.6475,34.7043,48800.0
2005-10-26 10:40:00,61.07,61.1,61.01,61.05,22100.0,34.6816,34.6986,34.6475,34.6702,22100.0
2005-10-26 10:50:00,61.02,61.1,61.02,61.08,73700.0,34.6532,34.6986,34.6532,34.6872,73700.0
2005-10-26 11:00:00,61.06,61.18,61.06,61.17,84600.0,34.6759,34.744,34.6759,34.7383,84600.0
2005-10-26 11:10:00,61.18,61.2,61.13,61.16,39800.0,34.744,34.7554,34.7156,34.7327,39800.0
2005-10-26 11:20:00,61.18,61.23,61.11,61.11,73100.0,34.744,34.7724,34.7043,34.7043,73100.0
2005-10-26 11:30:00,61.16,61.19,61.05,61.15,25200.0,34.7327,34.7497,34.6702,34.727,25200.0
2005-10-26 11:40:00,61.16,61.19,61.1,61.17,27600.0,34.7327,34.7497,34.6986,34.7383,27600.0
2005-10-26 11:50:00,61.17,61.2,61.06,61.18,28600.0,34.7383,34.7554,34.6759,34.744,28600.0
2005-10-26 12:00:00,61.2,61.2,61.04,61.12,35500.0,34.7554,34.7554,34.6645,34.7099,35500.0
2005-10-26 12:10:00,61.12,61.18,61.02,61.18,33100.0,34.7099,34.744,34.6532,34.744,33100.0
2005-10-26 12:20:00,61.17,61.19,61.13,61.18,18500.0,34.7383,34.7497,34.7156,34.744,18500.0
2005-10-26 12:30:00,61.19,61.22,61.13,61.14,34800.0,34.7497,34.7667,34.7156,34.7213,34800.0
2005-10-26 12:40:00,61.14,61.2,61.13,61.18,29500.0,34.7213,34.7554,34.7156,34.744,29500.0
2005-10-26 12:50:00,61.17,61.2,61.15,61.16,17800.0,34.7383,34.7554,34.727,34.7327,17800.0
2005-10-26 13:00:00,61.15,61.15,61.0,61.03,30100.0,34.727,34.727,34.6418,34.6588,30100.0
2005-10-26 13:10:00,61.03,61.09,61.0,61.02,24800.0,34.6588,34.6929,34.6418,34.6532,24800.0
2005-10-26 13:20:00,61.0,61.02,60.9,60.91,90000.0,34.6418,34.6532,34.585,34.5907,90000.0
2005-10-26 13:30:00,60.91,61.02,60.91,60.95,38800.0,34.5907,34.6532,34.5907,34.6134,38800.0
2005-10-26 13:40:00,60.95,60.96,60.84,60.84,31000.0,34.6134,34.6191,34.5509,34.5509,31000.0
2005-10-26 13:50:00,60.83,60.89,60.8,60.82,111700.0,34.5453,34.5793,34.5282,34.5396,111700.0
2005-10-26 14:00:00,60.82,60.95,60.81,60.89,80200.0,34.5396,34.6134,34.5339,34.5793,80200.0
2005-10-26 14:10:00,60.89,60.95,60.74,60.75,80600.0,34.5793,34.6134,34.4941,34.4998,80600.0
2005-10-26 14:20:00,60.75,60.85,60.75,60.8,57300.0,34.4998,34.5566,34.4998,34.5282,57300.0
2005-10-26 14:30:00,60.79,60.8,60.71,60.75,74600.0,34.5225,34.5282,34.4771,34.4998,74600.0
2005-10-26 14:40:00,60.75,60.8,60.67,60.75,60800.0,34.4998,34.5282,34.4544,34.4998,60800.0
2005-10-26 14:50:00,60.74,60.85,60.62,60.64,124200.0,34.4941,34.5566,34.426,34.4374,124200.0
2005-10-26 15:00:00,60.61,60.61,60.5,60.58,204700.0,34.4203,34.4203,34.3578,34.4033,204700.0
2005-10-26 15:10:00,60.59,60.59,60.46,60.54,81600.0,34.409,34.409,34.3351,34.3806,81600.0
2005-10-26 15:20:00,60.55,60.6,60.42,60.43,136400.0,34.3862,34.4146,34.3124,34.3181,136400.0
2005-10-26 15:30:00,60.42,60.52,60.37,60.51,108000.0,34.3124,34.3692,34.284,34.3635,108000.0
2005-10-26 15:40:00,60.49,60.51,60.22,60.22,123100.0,34.3522,34.3635,34.1988,34.1988,123100.0
2005-10-26 15:50:00,60.21,60.25,59.88,60.14,193200.0,34.1932,34.2159,34.0058,34.1534,193200.0
2005-10-27 09:30:00,60.08,60.46,60.08,60.1,53700.0,34.1193,34.3351,34.1193,34.1307,53700.0
2005-10-27 09:40:00,60.1,60.11,59.76,59.83,85200.0,34.1307,34.1364,33.9376,33.9774,85200.0
2005-10-27 09:50:00,59.83,60.0,59.83,59.97,118800.0,33.9774,34.0739,33.9774,34.0569,118800.0
2005-10-27 10:00:00,59.99,60.0,59.9,59.98,105400.0,34.0682,34.0739,34.0171,34.0625,105400.0
2005-10-27 10:10:00,59.96,60.1,59.94,60.0,46400.0,34.0512,34.1307,34.0398,34.0739,46400.0
2005-10-27 10:20:00,60.01,60.02,59.89,59.99,33000.0,34.0796,34.0853,34.0114,34.0682,33000.0
2005-10-27 10:30:00,60.02,60.04,59.85,59.85,61700.0,34.0853,34.0966,33.9887,33.9887,61700.0
2005-10-27 10:40:00,59.85,59.86,59.81,59.82,32600.0,33.9887,33.9944,33.966,33.9717,32600.0
2005-10-27 10:50:00,59.82,59.87,59.78,59.8,50300.0,33.9717,34.0001,33.949,33.9603,50300.0
2005-10-27 11:00:00,59.78,59.92,59.78,59.8,77200.0,33.949,34.0285,33.949,33.9603,77200.0
2005-10-27 11:10:00,59.8,59.86,59.79,59.86,87800.0,33.9603,33.9944,33.9546,33.9944,87800.0
2005-10-27 11:20:00,59.86,59.95,59.78,59.95,135900.0,33.9944,34.0455,33.949,34.0455,135900.0
2005-10-27 11:30:00,59.96,60.04,59.95,60.0,95500.0,34.0512,34.0966,34.0455,34.0739,95500.0
2005-10-27 11:40:00,60.01,60.04,59.97,59.97,107200.0,34.0796,34.0966,34.0569,34.0569,107200.0
2005-10-27 11:50:00,59.98,60.0,59.96,59.99,33700.0,34.0625,34.0739,34.0512,34.0682,33700.0
2005-10-27 12:00:00,59.99,60.12,59.99,60.03,111800.0,34.0682,34.142,34.0682,34.0909,111800.0
2005-10-27 12:10:00,60.04,60.06,59.99,60.03,16900.0,34.0966,34.108,34.0682,34.0909,16900.0
2005-10-27 12:20:00,60.03,60.14,60.03,60.14,37700.0,34.0909,34.1534,34.0909,34.1534,37700.0
2005-10-27 12:30:00,60.14,60.21,60.13,60.18,45200.0,34.1534,34.1932,34.1477,34.1761,45200.0
2005-10-27 12:40:00,60.19,60.25,60.15,60.16,28200.0,34.1818,34.2159,34.1591,34.1648,28200.0
2005-10-27 12:50:00,60.16,60.25,60.1,60.19,41200.0,34.1648,34.2159,34.1307,34.1818,41200.0
2005-10-27 13:00:00,60.2,60.21,60.11,60.13,21900.0,34.1875,34.1932,34.1364,34.1477,21900.0
2005-10-27 13:10:00,60.15,60.15,60.05,60.06,30700.0,34.1591,34.1591,34.1023,34.108,30700.0
2005-10-27 13:20:00,60.05,60.08,60.02,60.02,22400.0,34.1023,34.1193,34.0853,34.0853,22400.0
2005-10-27 13:30:00,60.01,60.02,59.95,60.02,29600.0,34.0796,34.0853,34.0455,34.0853,29600.0
2005-10-27 13:40:00,60.01,60.08,59.99,60.07,65800.0,34.0796,34.1193,34.0682,34.1137,65800.0
2005-10-27 13:50:00,60.07,60.15,60.07,60.14,17600.0,34.1137,34.1591,34.1137,34.1534,17600.0
2005-10-27 14:00:00,60.13,60.14,60.09,60.11,22300.0,34.1477,34.1534,34.125,34.1364,22300.0
2005-10-27 14:10:00,60.11,60.15,60.11,60.13,35800.0,34.1364,34.1591,34.1364,34.1477,35800.0
2005-10-27 14:20:00,60.13,60.15,60.11,60.14,27300.0,34.1477,34.1591,34.1364,34.1534,27300.0
2005-10-27 14:30:00,60.13,60.15,60.12,60.12,38600.0,34.1477,34.1591,34.142,34.142,38600.0
2005-10-27 14:40:00,60.12,60.15,60.11,60.13,19500.0,34.142,34.1591,34.1364,34.1477,19500.0
2005-10-27 14:50:00,60.14,60.15,60.04,60.04,70400.0,34.1534,34.1591,34.0966,34.0966,70400.0
2005-10-27 15:00:00,60.03,60.07,60.02,60.05,30700.0,34.0909,34.1137,34.0853,34.1023,30700.0
2005-10-27 15:10:00,60.05,60.09,59.99,60.02,48800.0,34.1023,34.125,34.0682,34.0853,48800.0
2005-10-27 15:20:00,60.01,60.02,59.99,59.99,39000.0,34.0796,34.0853,34.0682,34.0682,39000.0
2005-10-27 15:30:00,60.0,60.08,59.99,60.01,66700.0,34.0739,34.1193,34.0682,34.0796,66700.0
2005-10-27 15:40:00,60.01,60.02,59.99,60.0,61100.0,34.0796,34.0853,34.0682,34.0739,61100.0
2005-10-27 15:50:00,60.01,60.01,59.83,59.85,98000.0,34.0796,34.0796,33.9774,33.9887,98000.0
2005-10-28 09:30:00,60.4,60.61,60.35,60.44,70200.0,34.3011,34.4203,34.2727,34.3238,70200.0
2005-10-28 09:40:00,60.3,60.48,60.22,60.3,45100.0,34.2443,34.3465,34.1988,34.2443,45100.0
2005-10-28 09:50:00,60.3,60.4,60.29,60.29,29000.0,34.2443,34.3011,34.2386,34.2386,29000.0
2005-10-28 10:00:00,60.28,60.44,60.28,60.4,12500.0,34.2329,34.3238,34.2329,34.3011,12500.0
2005-10-28 10:10:00,60.4,60.41,60.33,60.41,35000.0,34.3011,34.3067,34.2613,34.3067,35000.0
2005-10-28 10:20:00,60.41,60.54,60.39,60.54,26300.0,34.3067,34.3806,34.2954,34.3806,26300.0
2005-10-28 10:30:00,60.54,60.6,60.36,60.6,31600.0,34.3806,34.4146,34.2783,34.4146,31600.0
2005-10-28 10:40:00,60.6,60.66,60.5,60.53,26600.0,34.4146,34.4487,34.3578,34.3749,26600.0
2005-10-28 10:50:00,60.54,60.73,60.51,60.51,29700.0,34.3806,34.4885,34.3635,34.3635,29700.0
2005-10-28 11:00:00,60.7,60.71,60.57,60.58,38700.0,34.4714,34.4771,34.3976,34.4033,38700.0
2005-10-28 11:10:00,60.59,60.79,60.59,60.79,39800.0,34.409,34.5225,34.409,34.5225,39800.0
2005-10-28 11:20:00,60.82,60.83,60.63,60.83,32200.0,34.5396,34.5453,34.4317,34.5453,32200.0
2005-10-28 11:30:00,60.83,60.83,60.75,60.78,15100.0,34.5453,34.5453,34.4998,34.5169,15100.0
2005-10-28 11:40:00,60.78,61.04,60.78,60.99,25100.0,34.5169,34.6645,34.5169,34.6361,25100.0
2005-10-28 11:50:00,60.99,61.01,60.94,61.01,45000.0,34.6361,34.6475,34.6077,34.6475,45000.0
2005-10-28 12:00:00,61.01,61.09,60.95,61.07,49500.0,34.6475,34.6929,34.6134,34.6816,49500.0
2005-10-28 12:10:00,61.08,61.09,61.0,61.01,17400.0,34.6872,34.6929,34.6418,34.6475,17400.0
2005-10-28 12:20:00,61.01,61.09,60.99,60.99,12400.0,34.6475,34.6929,34.6361,34.6361,12400.0
2005-10-28 12:30:00,61.02,61.02,60.93,60.97,18800.0,34.6532,34.6532,34.602,34.6248,18800.0
2005-10-28 12:40:00,60.97,61.05,60.97,61.04,35000.0,34.6248,34.6702,34.6248,34.6645,35000.0
2005-10-28 12:50:00,61.03,61.04,60.99,61.0,13800.0,34.6588,34.6645,34.6361,34.6418,13800.0
2005-10-28 13:00:00,61.0,61.04,60.97,61.01,35000.0,34.6418,34.6645,34.6248,34.6475,35000.0
2005-10-28 13:10:00,61.02,61.05,60.95,60.98,24600.0,34.6532,34.6702,34.6134,34.6304,24600.0
2005-10-28 13:20:00,60.96,61.0,60.91,60.98,25000.0,34.6191,34.6418,34.5907,34.6304,25000.0
2005-10-28 13:30:00,60.98,61.1,60.98,61.06,12600.0,34.6304,34.6986,34.6304,34.6759,12600.0
2005-10-28 13:40:00,61.07,61.08,60.99,61.0,17600.0,34.6816,34.6872,34.6361,34.6418,17600.0
2005-10-28 13:50:00,61.0,61.03,60.97,61.0,37000.0,34.6418,34.6588,34.6248,34.6418,37000.0
2005-10-28 14:00:00,61.0,61.1,60.99,61.08,64400.0,34.6418,34.6986,34.6361,34.6872,64400.0
2005-10-28 14:10:00,61.08,61.09,60.95,60.95,31800.0,34.6872,34.6929,34.6134,34.6134,31800.0
2005-10-28 14:20:00,60.95,61.04,60.95,60.97,38900.0,34.6134,34.6645,34.6134,34.6248,38900.0
2005-10-28 14:30:00,60.97,61.02,60.96,60.97,11500.0,34.6248,34.6532,34.6191,34.6248,11500.0
2005-10-28 14:40:00,60.97,61.08,60.97,61.03,20000.0,34.6248,34.6872,34.6248,34.6588,20000.0
2005-10-28 14:50:00,61.03,61.1,61.03,61.07,18600.0,34.6588,34.6986,34.6588,34.6816,18600.0
2005-10-28 15:00:00,61.08,61.12,61.03,61.06,29300.0,34.6872,34.7099,34.6588,34.6759,29300.0
2005-10-28 15:10:00,61.07,61.08,60.95,60.99,14900.0,34.6816,34.6872,34.6134,34.6361,14900.0
2005-10-28 15:20:00,61.0,61.08,61.0,61.01,18600.0,34.6418,34.6872,34.6418,34.6475,18600.0
2005-10-28 15:30:00,61.01,61.07,60.98,61.06,18600.0,34.6475,34.6816,34.6304,34.6759,18600.0
2005-10-28 15:40:00,61.07,61.29,61.07,61.28,64300.0,34.6816,34.8065,34.6816,34.8008,64300.0
2005-10-28 15:50:00,61.28,61.34,61.26,61.3,72900.0,34.8008,34.8349,34.7895,34.8122,72900.0
2005-10-31 09:30:00,61.32,61.68,61.32,61.43,49100.0,34.8235,35.028,34.8235,34.886,49100.0
2005-10-31 09:40:00,61.39,61.55,61.15,61.23,77100.0,34.8633,34.9541,34.727,34.7724,77100.0
2005-10-31 09:50:00,61.2,61.32,61.13,61.32,78800.0,34.7554,34.8235,34.7156,34.8235,78800.0
2005-10-31 10:00:00,61.3,61.45,61.23,61.23,64600.0,34.8122,34.8974,34.7724,34.7724,64600.0
2005-10-31 10:10:00,61.23,61.34,61.2,61.25,37900.0,34.7724,34.8349,34.7554,34.7838,37900.0
2005-10-31 10:20:00,61.25,61.29,61.14,61.14,34000.0,34.7838,34.8065,34.7213,34.7213,34000.0
2005-10-31 10:30:00,61.14,61.16,60.99,61.01,68200.0,34.7213,34.7327,34.6361,34.6475,68200.0
2005-10-31 10:40:00,61.0,61.01,60.78,60.8,116200.0,34.6418,34.6475,34.5169,34.5282,116200.0
2005-10-31 10:50:00,60.8,60.82,60.75,60.79,48700.0,34.5282,34.5396,34.4998,34.5225,48700.0
2005-10-31 11:00:00,60.79,60.89,60.77,60.89,31100.0,34.5225,34.5793,34.5112,34.5793,31100.0
2005-10-31 11:10:00,60.89,60.95,60.67,60.68,62400.0,34.5793,34.6134,34.4544,34.4601,62400.0
2005-10-31 11:20:00,60.67,60.67,60.44,60.48,52000.0,34.4544,34.4544,34.3238,34.3465,52000.0
2005-10-31 11:30:00,60.49,60.57,60.49,60.55,39600.0,34.3522,34.3976,34.3522,34.3862,39600.0
2005-10-31 11:40:00,60.56,60.58,60.48,60.55,65200.0,34.3919,34.4033,34.3465,34.3862,65200.0
2005-10-31 11:50:00,60.56,60.65,60.55,60.63,37600.0,34.3919,34.443,34.3862,34.4317,37600.0
2005-10-31 12:00:00,60.62,60.85,60.62,60.81,54900.0,34.426,34.5566,34.426,34.5339,54900.0
2005-10-31 12:10:00,60.8,60.81,60.7,60.71,59900.0,34.5282,34.5339,34.4714,34.4771,59900.0
2005-10-31 12:20:00,60.71,60.73,60.7,60.72,16100.0,34.4771,34.4885,34.4714,34.4828,16100.0
2005-10-31 12:30:00,60.72,60.73,60.65,60.65,24400.0,34.4828,34.4885,34.443,34.443,24400.0
2005-10-31 12:40:00,60.66,60.67,60.47,60.52,27900.0,34.4487,34.4544,34.3408,34.3692,27900.0
2005-10-31 12:50:00,60.52,60.55,60.47,60.54,12200.0,34.3692,34.3862,34.3408,34.3806,12200.0
2005-10-31 13:00:00,60.53,60.54,60.48,60.48,11000.0,34.3749,34.3806,34.3465,34.3465,11000.0
2005-10-31 13:10:00,60.48,60.58,60.48,60.49,19500.0,34.3465,34.4033,34.3465,34.3522,19500.0
2005-10-31 13:20:00,60.49,60.56,60.47,60.53,26200.0,34.3522,34.3919,34.3408,34.3749,26200.0
2005-10-31 13:30:00,60.52,60.53,60.45,60.45,30500.0,34.3692,34.3749,34.3295,34.3295,30500.0
2005-10-31 13:40:00,60.45,60.46,60.36,60.42,35200.0,34.3295,34.3351,34.2783,34.3124,35200.0
2005-10-31 13:50:00,60.41,60.46,60.4,60.43,16600.0,34.3067,34.3351,34.3011,34.3181,16600.0
2005-10-31 14:00:00,60.44,60.54,60.4,60.52,26300.0,34.3238,34.3806,34.3011,34.3692,26300.0
2005-10-31 14:10:00,60.51,60.59,60.44,60.46,21800.0,34.3635,34.409,34.3238,34.3351,21800.0
2005-10-31 14:20:00,60.46,60.55,60.42,60.55,31800.0,34.3351,34.3862,34.3124,34.3862,31800.0
2005-10-31 14:30:00,60.56,60.64,60.51,60.6,30600.0,34.3919,34.4374,34.3635,34.4146,30600.0
2005-10-31 14:40:00,60.61,60.8,60.61,60.66,29200.0,34.4203,34.5282,34.4203,34.4487,29200.0
2005-10-31 14:50:00,60.66,60.82,60.65,60.76,27600.0,34.4487,34.5396,34.443,34.5055,27600.0
2005-10-31 15:00:00,60.75,60.82,60.74,60.75,44200.0,34.4998,34.5396,34.4941,34.4998,44200.0
2005-10-31 15:10:00,60.73,60.74,60.6,60.74,66900.0,34.4885,34.4941,34.4146,34.4941,66900.0
2005-10-31 15:20:00,60.75,60.8,60.71,60.77,43200.0,34.4998,34.5282,34.4771,34.5112,43200.0
2005-10-31 15:30:00,60.76,60.8,60.67,60.67,68600.0,34.5055,34.5282,34.4544,34.4544,68600.0
2005-10-31 15:40:00,60.67,60.79,60.65,60.72,132600.0,34.4544,34.5225,34.443,34.4828,132600.0
2005-10-31 15:50:00,60.7,60.71,60.52,60.53,135100.0,34.4714,34.4771,34.3692,34.3749,135100.0
2005-11-01 09:30:00,60.5,60.91,60.12,60.91,70500.0,34.3578,34.5907,34.142,34.5907,70500.0
2005-11-01 09:40:00,60.89,60.92,60.44,60.73,106800.0,34.5793,34.5964,34.3238,34.4885,106800.0
2005-11-01 09:50:00,60.7,60.81,60.58,60.61,50300.0,34.4714,34.5339,34.4033,34.4203,50300.0
2005-11-01 10:00:00,60.6,60.65,60.55,60.62,82100.0,34.4146,34.443,34.3862,34.426,82100.0
2005-11-01 10:10:00,60.62,60.66,60.6,60.62,21600.0,34.426,34.4487,34.4146,34.426,21600.0
2005-11-01 10:20:00,60.63,60.64,60.56,60.6,43800.0,34.4317,34.4374,34.3919,34.4146,43800.0
2005-11-01 10:30:00,60.6,60.64,60.53,60.6,93400.0,34.4146,34.4374,34.3749,34.4146,93400.0
2005-11-01 10:40:00,60.58,60.59,60.48,60.49,57800.0,34.4033,34.409,34.3465,34.3522,57800.0
2005-11-01 10:50:00,60.49,60.61,60.47,60.6,36500.0,34.3522,34.4203,34.3408,34.4146,36500.0
2005-11-01 11:00:00,60.6,60.6,60.49,60.52,60100.0,34.4146,34.4146,34.3522,34.3692,60100.0
2005-11-01 11:10:00,60.53,60.55,60.5,60.53,61000.0,34.3749,34.3862,34.3578,34.3749,61000.0
2005-11-01 11:20:00,60.55,60.56,60.51,60.51,27700.0,34.3862,34.3919,34.3635,34.3635,27700.0
2005-11-01 11:30:00,60.51,60.61,60.45,60.48,54900.0,34.3635,34.4203,34.3295,34.3465,54900.0
2005-11-01 11:40:00,60.47,60.5,60.45,60.49,32000.0,34.3408,34.3578,34.3295,34.3522,32000.0
2005-11-01 11:50:00,60.49,60.51,60.46,60.49,38200.0,34.3522,34.3635,34.3351,34.3522,38200.0
2005-11-01 12:00:00,60.49,60.5,60.45,60.46,23000.0,34.3522,34.3578,34.3295,34.3351,23000.0
2005-11-01 12:10:00,60.46,60.49,60.45,60.47,16600.0,34.3351,34.3522,34.3295,34.3408,16600.0
2005-11-01 12:20:00,60.47,60.5,60.45,60.47,41100.0,34.3408,34.3578,34.3295,34.3408,41100.0
2005-11-01 12:30:00,60.49,60.54,60.48,60.51,53300.0,34.3522,34.3806,34.3465,34.3635,53300.0
2005-11-01 12:40:00,60.52,60.52,60.44,60.45,46400.0,34.3692,34.3692,34.3238,34.3295,46400.0
2005-11-01 12:50:00,60.44,60.44,60.33,60.36,74900.0,34.3238,34.3238,34.2613,34.2783,74900.0
2005-11-01 13:00:00,60.36,60.36,60.29,60.29,45300.0,34.2783,34.2783,34.2386,34.2386,45300.0
2005-11-01 13:10:00,60.3,60.4,60.3,60.36,45900.0,34.2443,34.3011,34.2443,34.2783,45900.0
2005-11-01 13:20:00,60.35,60.43,60.35,60.4,78000.0,34.2727,34.3181,34.2727,34.3011,78000.0
2005-11-01 13:30:00,60.41,60.46,60.4,60.45,30400.0,34.3067,34.3351,34.3011,34.3295,30400.0
2005-11-01 13:40:00,60.45,60.46,60.44,60.44,21200.0,34.3295,34.3351,34.3238,34.3238,21200.0
2005-11-01 13:50:00,60.45,60.5,60.45,60.46,48800.0,34.3295,34.3578,34.3295,34.3351,48800.0
2005-11-01 14:00:00,60.47,60.48,60.4,60.4,17300.0,34.3408,34.3465,34.3011,34.3011,17300.0
2005-11-01 14:10:00,60.4,60.46,60.36,60.45,43900.0,34.3011,34.3351,34.2783,34.3295,43900.0
2005-11-01 14:20:00,60.43,60.48,60.36,60.4,72800.0,34.3181,34.3465,34.2783,34.3011,72800.0
2005-11-01 14:30:00,60.4,60.48,60.28,60.28,92300.0,34.3011,34.3465,34.2329,34.2329,92300.0
2005-11-01 14:40:00,60.28,60.3,60.2,60.27,64000.0,34.2329,34.2443,34.1875,34.2272,64000.0
2005-11-01 14:50:00,60.28,60.35,60.27,60.3,52500.0,34.2329,34.2727,34.2272,34.2443,52500.0
2005-11-01 15:00:00,60.31,60.34,60.16,60.16,67700.0,34.2499,34.267,34.1648,34.1648,67700.0
2005-11-01 15:10:00,60.15,60.15,59.98,59.99,69000.0,34.1591,34.1591,34.0625,34.0682,69000.0
2005-11-01 15:20:00,59.98,60.05,59.95,59.96,57200.0,34.0625,34.1023,34.0455,34.0512,57200.0
2005-11-01 15:30:00,59.97,60.05,59.97,60.03,69800.0,34.0569,34.1023,34.0569,34.0909,69800.0
2005-11-01 15:40:00,60.03,60.1,59.94,59.97,88200.0,34.0909,34.1307,34.0398,34.0569,88200.0
2005-11-01 15:50:00,59.98,60.01,59.86,59.86,115900.0,34.0625,34.0796,33.9944,33.9944,115900.0
2005-11-02 09:30:00,60.1,60.31,60.05,60.06,54400.0,34.1307,34.2499,34.1023,34.108,54400.0
2005-11-02 09:40:00,60.05,60.15,59.99,60.11,101700.0,34.1023,34.1591,34.0682,34.1364,101700.0
2005-11-02 09:50:00,60.11,60.14,60.03,60.08,60600.0,34.1364,34.1534,34.0909,34.1193,60600.0
2005-11-02 10:00:00,60.08,60.11,60.0,60.01,58900.0,34.1193,34.1364,34.0739,34.0796,58900.0
2005-11-02 10:10:00,60.02,60.03,59.88,59.98,54500.0,34.0853,34.0909,34.0058,34.0625,54500.0
2005-11-02 10:20:00,59.98,60.02,59.98,59.99,75400.0,34.0625,34.0853,34.0625,34.0682,75400.0
2005-11-02 10:30:00,59.99,60.09,59.99,60.01,67800.0,34.0682,34.125,34.0682,34.0796,67800.0
2005-11-02 10:40:00,60.01,60.09,60.01,60.01,81700.0,34.0796,34.125,34.0796,34.0796,81700.0
2005-11-02 10:50:00,60.01,60.03,60.0,60.02,45800.0,34.0796,34.0909,34.0739,34.0853,45800.0
2005-11-02 11:00:00,60.02,60.09,60.0,60.07,222400.0,34.0853,34.125,34.0739,34.1137,222400.0
2005-11-02 11:10:00,60.06,60.12,60.05,60.06,40000.0,34.108,34.142,34.1023,34.108,40000.0
2005-11-02 11:20:00,60.06,60.1,60.01,60.02,88600.0,34.108,34.1307,34.0796,34.0853,88600.0
2005-11-02 11:30:00,60.03,60.09,60.01,60.02,50800.0,34.0909,34.125,34.0796,34.0853,50800.0
2005-11-02 11:40:00,60.03,60.11,60.02,60.09,32500.0,34.0909,34.1364,34.0853,34.125,32500.0
2005-11-02 11:50:00,60.09,60.09,60.05,60.06,65000.0,34.125,34.125,34.1023,34.108,65000.0
2005-11-02 12:00:00,60.05,60.08,60.04,60.07,73100.0,34.1023,34.1193,34.0966,34.1137,73100.0
2005-11-02 12:10:00,60.07,60.08,60.05,60.07,66400.0,34.1137,34.1193,34.1023,34.1137,66400.0
2005-11-02 12:20:00,60.08,60.09,60.01,60.06,154300.0,34.1193,34.125,34.0796,34.108,154300.0
2005-11-02 12:30:00,60.06,60.07,60.02,60.04,34100.0,34.108,34.1137,34.0853,34.0966,34100.0
2005-11-02 12:40:00,60.04,60.05,60.01,60.05,22800.0,34.0966,34.1023,34.0796,34.1023,22800.0
2005-11-02 12:50:00,60.04,60.08,60.01,60.05,30200.0,34.0966,34.1193,34.0796,34.1023,30200.0
2005-11-02 13:00:00,60.05,60.05,60.0,60.01,31200.0,34.1023,34.1023,34.0739,34.0796,31200.0
2005-11-02 13:10:00,60.0,60.05,59.95,60.0,73700.0,34.0739,34.1023,34.0455,34.0739,73700.0
2005-11-02 13:20:00,59.99,60.05,59.99,59.99,27400.0,34.0682,34.1023,34.0682,34.0682,27400.0
2005-11-02 13:30:00,60.0,60.0,59.95,59.95,27600.0,34.0739,34.0739,34.0455,34.0455,27600.0
2005-11-02 13:40:00,59.96,60.0,59.96,59.97,15500.0,34.0512,34.0739,34.0512,34.0569,15500.0
2005-11-02 13:50:00,59.97,60.0,59.97,59.98,18700.0,34.0569,34.0739,34.0569,34.0625,18700.0
2005-11-02 14:00:00,59.98,60.02,59.97,59.97,40000.0,34.0625,34.0853,34.0569,34.0569,40000.0
2005-11-02 14:10:00,59.97,60.0,59.93,60.0,272900.0,34.0569,34.0739,34.0341,34.0739,272900.0
2005-11-02 14:20:00,59.98,60.02,59.96,60.0,21100.0,34.0625,34.0853,34.0512,34.0739,21100.0
2005-11-02 14:30:00,60.0,60.0,59.9,59.91,50300.0,34.0739,34.0739,34.0171,34.0228,50300.0
2005-11-02 14:40:00,59.93,59.97,59.91,59.96,19400.0,34.0341,34.0569,34.0228,34.0512,19400.0
2005-11-02 14:50:00,59.96,60.02,59.92,59.99,82600.0,34.0512,34.0853,34.0285,34.0682,82600.0
2005-11-02 15:00:00,59.99,60.0,59.9,59.92,36100.0,34.0682,34.0739,34.0171,34.0285,36100.0
2005-11-02 15:10:00,59.91,60.01,59.91,59.97,25400.0,34.0228,34.0796,34.0228,34.0569,25400.0
2005-11-02 15:20:00,59.97,59.98,59.88,59.91,52000.0,34.0569,34.0625,34.0058,34.0228,52000.0
2005-11-02 15:30:00,59.91,59.98,59.85,59.97,157900.0,34.0228,34.0625,33.9887,34.0569,157900.0
2005-11-02 15:40:00,59.97,60.03,59.94,59.98,172200.0,34.0569,34.0909,34.0398,34.0625,172200.0
2005-11-02 15:50:00,59.97,60.0,59.93,59.98,174100.0,34.0569,34.0739,34.0341,34.0625,174100.0
2005-11-03 09:30:00,59.97,60.0,59.94,59.97,69100.0,34.0569,34.0739,34.0398,34.0569,69100.0
2005-11-03 09:40:00,59.99,60.1,59.98,60.1,51800.0,34.0682,34.1307,34.0625,34.1307,51800.0
2005-11-03 09:50:00,60.14,60.15,59.94,59.97,135100.0,34.1534,34.1591,34.0398,34.0569,135100.0
2005-11-03 10:00:00,59.97,60.2,59.97,60.07,58100.0,34.0569,34.1875,34.0569,34.1137,58100.0
2005-11-03 10:10:00,60.06,60.11,60.05,60.1,46800.0,34.108,34.1364,34.1023,34.1307,46800.0
2005-11-03 10:20:00,60.1,60.1,60.01,60.03,49700.0,34.1307,34.1307,34.0796,34.0909,49700.0
2005-11-03 10:30:00,60.03,60.22,60.02,60.1,85700.0,34.0909,34.1988,34.0853,34.1307,85700.0
2005-11-03 10:40:00,60.14,60.21,60.09,60.17,96800.0,34.1534,34.1932,34.125,34.1704,96800.0
2005-11-03 10:50:00,60.17,60.23,60.1,60.18,88300.0,34.1704,34.2045,34.1307,34.1761,88300.0
2005-11-03 11:00:00,60.18,60.28,60.18,60.2,61600.0,34.1761,34.2329,34.1761,34.1875,61600.0
2005-11-03 11:10:00,60.21,60.3,60.2,60.25,34300.0,34.1932,34.2443,34.1875,34.2159,34300.0
2005-11-03 11:20:00,60.25,60.25,60.2,60.24,21100.0,34.2159,34.2159,34.1875,34.2102,21100.0
2005-11-03 11:30:00,60.23,60.3,60.21,60.23,28300.0,34.2045,34.2443,34.1932,34.2045,28300.0
2005-11-03 11:40:00,60.23,60.27,60.2,60.24,17800.0,34.2045,34.2272,34.1875,34.2102,17800.0
2005-11-03 11:50:00,60.23,60.29,60.2,60.22,26500.0,34.2045,34.2386,34.1875,34.1988,26500.0
2005-11-03 12:00:00,60.21,60.28,60.21,60.25,20600.0,34.1932,34.2329,34.1932,34.2159,20600.0
2005-11-03 12:10:00,60.23,60.31,60.2,60.28,60100.0,34.2045,34.2499,34.1875,34.2329,60100.0
2005-11-03 12:20:00,60.27,60.32,60.24,60.25,55700.0,34.2272,34.2556,34.2102,34.2159,55700.0
2005-11-03 12:30:00,60.28,60.33,60.25,60.26,52700.0,34.2329,34.2613,34.2159,34.2216,52700.0
2005-11-03 12:40:00,60.26,60.29,60.25,60.25,48300.0,34.2216,34.2386,34.2159,34.2159,48300.0
2005-11-03 12:50:00,60.26,60.28,60.21,60.26,17400.0,34.2216,34.2329,34.1932,34.2216,17400.0
2005-11-03 13:00:00,60.25,60.27,60.16,60.24,45600.0,34.2159,34.2272,34.1648,34.2102,45600.0
2005-11-03 13:10:00,60.25,60.26,60.13,60.15,42900.0,34.2159,34.2216,34.1477,34.1591,42900.0
2005-11-03 13:20:00,60.14,60.23,60.14,60.21,11800.0,34.1534,34.2045,34.1534,34.1932,11800.0
2005-11-03 13:30:00,60.21,60.24,60.15,60.18,18500.0,34.1932,34.2102,34.1591,34.1761,18500.0
2005-11-03 13:40:00,60.18,60.27,60.17,60.23,16000.0,34.1761,34.2272,34.1704,34.2045,16000.0
2005-11-03 13:50:00,60.23,60.27,60.17,60.25,23900.0,34.2045,34.2272,34.1704,34.2159,23900.0
2005-11-03 14:00:00,60.23,60.3,60.16,60.16,27300.0,34.2045,34.2443,34.1648,34.1648,27300.0
2005-11-03 14:10:00,60.18,60.23,60.17,60.19,27900.0,34.1761,34.2045,34.1704,34.1818,27900.0
2005-11-03 14:20:00,60.2,60.22,60.1,60.18,33900.0,34.1875,34.1988,34.1307,34.1761,33900.0
2005-11-03 14:30:00,60.21,60.28,60.18,60.19,23900.0,34.1932,34.2329,34.1761,34.1818,23900.0
2005-11-03 14:40:00,60.17,60.25,60.16,60.22,32800.0,34.1704,34.2159,34.1648,34.1988,32800.0
2005-11-03 14:50:00,60.22,60.26,60.15,60.21,49800.0,34.1988,34.2216,34.1591,34.1932,49800.0
2005-11-03 15:00:00,60.2,60.2,60.1,60.1,48900.0,34.1875,34.1875,34.1307,34.1307,48900.0
2005-11-03 15:10:00,60.11,60.14,60.05,60.05,36700.0,34.1364,34.1534,34.1023,34.1023,36700.0
2005-11-03 15:20:00,60.05,60.08,60.01,60.04,81700.0,34.1023,34.1193,34.0796,34.0966,81700.0
2005-11-03 15:30:00,60.04,60.06,59.84,59.99,59100.0,34.0966,34.108,33.983,34.0682,59100.0
2005-11-03 15:40:00,59.99,59.99,59.83,59.87,84300.0,34.0682,34.0682,33.9774,34.0001,84300.0
2005-11-03 15:50:00,59.86,60.0,59.86,59.93,66300.0,33.9944,34.0739,33.9944,34.0341,66300.0
2005-11-04 09:30:00,59.96,60.19,59.92,60.14,42100.0,34.0512,34.1818,34.0285,34.1534,42100.0
2005-11-04 09:40:00,60.14,60.25,60.07,60.25,151400.0,34.1534,34.2159,34.1137,34.2159,151400.0
2005-11-04 09:50:00,60.23,60.23,60.05,60.09,76400.0,34.2045,34.2045,34.1023,34.125,76400.0
2005-11-04 10:00:00,60.09,60.16,60.05,60.05,52200.0,34.125,34.1648,34.1023,34.1023,52200.0
2005-11-04 10:10:00,60.06,60.07,60.0,60.02,57300.0,34.108,34.1137,34.0739,34.0853,57300.0
2005-11-04 10:20:00,60.03,60.06,59.92,59.99,36500.0,34.0909,34.108,34.0285,34.0682,36500.0
2005-11-04 10:30:00,59.99,59.99,59.8,59.8,39400.0,34.0682,34.0682,33.9603,33.9603,39400.0
2005-11-04 10:40:00,59.81,59.9,59.8,59.81,46300.0,33.966,34.0171,33.9603,33.966,46300.0
2005-11-04 10:50:00,59.81,59.86,59.72,59.78,34300.0,33.966,33.9944,33.9149,33.949,34300.0
2005-11-04 11:00:00,59.77,59.83,59.77,59.81,63100.0,33.9433,33.9774,33.9433,33.966,63100.0
2005-11-04 11:10:00,59.81,59.84,59.74,59.82,85900.0,33.966,33.983,33.9262,33.9717,85900.0
2005-11-04 11:20:00,59.83,59.83,59.8,59.8,179000.0,33.9774,33.9774,33.9603,33.9603,179000.0
2005-11-04 11:30:00,59.8,59.88,59.8,59.87,62600.0,33.9603,34.0058,33.9603,34.0001,62600.0
2005-11-04 11:40:00,59.87,59.92,59.85,59.87,97200.0,34.0001,34.0285,33.9887,34.0001,97200.0
2005-11-04 11:50:00,59.87,59.88,59.83,59.85,64100.0,34.0001,34.0058,33.9774,33.9887,64100.0
2005-11-04 12:00:00,59.85,59.85,59.77,59.77,43000.0,33.9887,33.9887,33.9433,33.9433,43000.0
2005-11-04 12:10:00,59.76,59.77,59.64,59.66,57700.0,33.9376,33.9433,33.8695,33.8808,57700.0
2005-11-04 12:20:00,59.66,59.75,59.66,59.73,27600.0,33.8808,33.9319,33.8808,33.9206,27600.0
2005-11-04 12:30:00,59.72,59.79,59.7,59.75,20700.0,33.9149,33.9546,33.9035,33.9319,20700.0
2005-11-04 12:40:00,59.73,59.76,59.71,59.75,27700.0,33.9206,33.9376,33.9092,33.9319,27700.0
2005-11-04 12:50:00,59.75,59.82,59.71,59.72,25300.0,33.9319,33.9717,33.9092,33.9149,25300.0
2005-11-04 13:00:00,59.71,59.72,59.65,59.65,38200.0,33.9092,33.9149,33.8751,33.8751,38200.0
2005-11-04 13:10:00,59.65,59.66,59.55,59.57,23800.0,33.8751,33.8808,33.8183,33.8297,23800.0
2005-11-04 13:20:00,59.55,59.57,59.51,59.51,34900.0,33.8183,33.8297,33.7956,33.7956,34900.0
2005-11-04 13:30:00,59.5,59.51,59.42,59.46,31700.0,33.7899,33.7956,33.7445,33.7672,31700.0
2005-11-04 13:40:00,59.44,59.47,59.41,59.43,28300.0,33.7559,33.7729,33.7388,33.7502,28300.0
2005-11-04 13:50:00,59.42,59.43,59.4,59.41,33900.0,33.7445,33.7502,33.7332,33.7388,33900.0
2005-11-04 14:00:00,59.4,59.41,59.34,59.41,57800.0,33.7332,33.7388,33.6991,33.7388,57800.0
2005-11-04 14:10:00,59.41,59.42,59.25,59.25,53300.0,33.7388,33.7445,33.648,33.648,53300.0
2005-11-04 14:20:00,59.25,59.41,59.2,59.38,49400.0,33.648,33.7388,33.6196,33.7218,49400.0
2005-11-04 14:30:00,59.38,59.45,59.32,59.4,19900.0,33.7218,33.7616,33.6877,33.7332,19900.0
2005-11-04 14:40:00,59.4,59.48,59.26,59.26,73700.0,33.7332,33.7786,33.6537,33.6537,73700.0
2005-11-04 14:50:00,59.25,59.34,59.25,59.27,73100.0,33.648,33.6991,33.648,33.6593,73100.0
2005-11-04 15:00:00,59.27,59.3,59.22,59.23,35300.0,33.6593,33.6764,33.6309,33.6366,35300.0
2005-11-04 15:10:00,59.21,59.23,59.18,59.18,36500.0,33.6253,33.6366,33.6082,33.6082,36500.0
2005-11-04 15:20:00,59.18,59.23,59.14,59.2,107500.0,33.6082,33.6366,33.5855,33.6196,107500.0
2005-11-04 15:30:00,59.18,59.2,59.0,59.0,253500.0,33.6082,33.6196,33.506,33.506,253500.0
2005-11-04 15:40:00,59.0,59.07,58.88,58.93,428400.0,33.506,33.5458,33.4379,33.4662,428400.0
2005-11-04 15:50:00,58.93,59.15,58.93,59.14,368600.0,33.4662,33.5912,33.4662,33.5855,368600.0
2005-11-07 09:30:00,59.25,59.48,59.24,59.48,56600.0,33.648,33.7786,33.6423,33.7786,56600.0
2005-11-07 09:40:00,59.49,59.5,59.37,59.44,52900.0,33.7843,33.7899,33.7161,33.7559,52900.0
2005-11-07 09:50:00,59.44,59.54,59.43,59.52,32300.0,33.7559,33.8127,33.7502,33.8013,32300.0
2005-11-07 10:00:00,59.51,59.61,59.51,59.61,34100.0,33.7956,33.8524,33.7956,33.8524,34100.0
2005-11-07 10:10:00,59.61,59.74,59.6,59.62,174900.0,33.8524,33.9262,33.8467,33.8581,174900.0
2005-11-07 10:20:00,59.61,59.65,59.56,59.56,81800.0,33.8524,33.8751,33.824,33.824,81800.0
2005-11-07 10:30:00,59.57,59.65,59.57,59.6,44100.0,33.8297,33.8751,33.8297,33.8467,44100.0
2005-11-07 10:40:00,59.61,59.64,59.55,59.56,81800.0,33.8524,33.8695,33.8183,33.824,81800.0
2005-11-07 10:50:00,59.56,59.58,59.51,59.51,71300.0,33.824,33.8354,33.7956,33.7956,71300.0
2005-11-07 11:00:00,59.53,59.53,59.46,59.5,137700.0,33.807,33.807,33.7672,33.7899,137700.0
2005-11-07 11:10:00,59.5,59.52,59.47,59.52,44800.0,33.7899,33.8013,33.7729,33.8013,44800.0
2005-11-07 11:20:00,59.52,59.55,59.5,59.55,39300.0,33.8013,33.8183,33.7899,33.8183,39300.0
2005-11-07 11:30:00,59.55,59.63,59.51,59.61,49800.0,33.8183,33.8638,33.7956,33.8524,49800.0
2005-11-07 11:40:00,59.6,59.62,59.56,59.62,45400.0,33.8467,33.8581,33.824,33.8581,45400.0
2005-11-07 11:50:00,59.61,59.65,59.59,59.65,40900.0,33.8524,33.8751,33.8411,33.8751,40900.0
2005-11-07 12:00:00,59.65,59.65,59.58,59.58,27600.0,33.8751,33.8751,33.8354,33.8354,27600.0
2005-11-07 12:10:00,59.58,59.6,59.57,59.59,29100.0,33.8354,33.8467,33.8297,33.8411,29100.0
2005-11-07 12:20:00,59.59,59.6,59.58,59.59,35900.0,33.8411,33.8467,33.8354,33.8411,35900.0
2005-11-07 12:30:00,59.59,59.6,59.58,59.58,55700.0,33.8411,33.8467,33.8354,33.8354,55700.0
2005-11-07 12:40:00,59.58,59.63,59.52,59.59,73800.0,33.8354,33.8638,33.8013,33.8411,73800.0
2005-11-07 12:50:00,59.59,59.6,59.57,59.6,36100.0,33.8411,33.8467,33.8297,33.8467,36100.0
2005-11-07 13:00:00,59.6,59.6,59.58,59.59,22300.0,33.8467,33.8467,33.8354,33.8411,22300.0
2005-11-07 13:10:00,59.59,59.6,59.55,59.57,64300.0,33.8411,33.8467,33.8183,33.8297,64300.0
2005-11-07 13:20:00,59.57,59.6,59.57,59.59,53700.0,33.8297,33.8467,33.8297,33.8411,53700.0
2005-11-07 13:30:00,59.6,59.61,59.58,59.58,81100.0,33.8467,33.8524,33.8354,33.8354,81100.0
2005-11-07 13:40:00,59.59,59.62,59.57,59.6,77600.0,33.8411,33.8581,33.8297,33.8467,77600.0
2005-11-07 13:50:00,59.61,59.61,59.58,59.59,49600.0,33.8524,33.8524,33.8354,33.8411,49600.0
2005-11-07 14:00:00,59.59,59.67,59.57,59.63,68500.0,33.8411,33.8865,33.8297,33.8638,68500.0
2005-11-07 14:10:00,59.63,59.7,59.62,59.67,155500.0,33.8638,33.9035,33.8581,33.8865,155500.0
2005-11-07 14:20:00,59.64,59.67,59.6,59.63,51300.0,33.8695,33.8865,33.8467,33.8638,51300.0
2005-11-07 14:30:00,59.63,59.65,59.59,59.64,47700.0,33.8638,33.8751,33.8411,33.8695,47700.0
2005-11-07 14:40:00,59.65,59.69,59.63,59.63,70700.0,33.8751,33.8979,33.8638,33.8638,70700.0
2005-11-07 14:50:00,59.63,59.65,59.59,59.63,60300.0,33.8638,33.8751,33.8411,33.8638,60300.0
2005-11-07 15:00:00,59.63,59.67,59.61,59.67,81100.0,33.8638,33.8865,33.8524,33.8865,81100.0
2005-11-07 15:10:00,59.67,59.67,59.6,59.63,40400.0,33.8865,33.8865,33.8467,33.8638,40400.0
2005-11-07 15:20:00,59.63,59.68,59.59,59.62,95800.0,33.8638,33.8922,33.8411,33.8581,95800.0
2005-11-07 15:30:00,59.62,59.68,59.61,59.61,70100.0,33.8581,33.8922,33.8524,33.8524,70100.0
2005-11-07 15:40:00,59.61,59.69,59.61,59.67,123200.0,33.8524,33.8979,33.8524,33.8865,123200.0
2005-11-07 15:50:00,59.65,59.72,59.63,59.68,147700.0,33.8751,33.9149,33.8638,33.8922,147700.0
2005-11-08 09:30:00,59.43,59.61,59.37,59.6,68200.0,33.7502,33.8524,33.7161,33.8467,68200.0
2005-11-08 09:40:00,59.6,59.7,59.57,59.69,42700.0,33.8467,33.9035,33.8297,33.8979,42700.0
2005-11-08 09:50:00,59.67,59.78,59.66,59.73,73400.0,33.8865,33.949,33.8808,33.9206,73400.0
2005-11-08 10:00:00,59.7,59.7,59.65,59.68,58100.0,33.9035,33.9035,33.8751,33.8922,58100.0
2005-11-08 10:10:00,59.68,59.75,59.67,59.67,81300.0,33.8922,33.9319,33.8865,33.8865,81300.0
2005-11-08 10:20:00,59.66,59.75,59.66,59.72,60200.0,33.8808,33.9319,33.8808,33.9149,60200.0
2005-11-08 10:30:00,59.72,59.74,59.67,59.69,34400.0,33.9149,33.9262,33.8865,33.8979,34400.0
2005-11-08 10:40:00,59.69,59.72,59.67,59.68,33700.0,33.8979,33.9149,33.8865,33.8922,33700.0
2005-11-08 10:50:00,59.69,59.74,59.65,59.7,94700.0,33.8979,33.9262,33.8751,33.9035,94700.0
2005-11-08 11:00:00,59.7,59.71,59.65,59.68,27100.0,33.9035,33.9092,33.8751,33.8922,27100.0
2005-11-08 11:10:00,59.7,59.73,59.64,59.67,46200.0,33.9035,33.9206,33.8695,33.8865,46200.0
2005-11-08 11:20:00,59.69,59.72,59.66,59.69,37700.0,33.8979,33.9149,33.8808,33.8979,37700.0
2005-11-08 11:30:00,59.67,59.71,59.66,59.67,20700.0,33.8865,33.9092,33.8808,33.8865,20700.0
2005-11-08 11:40:00,59.68,59.73,59.65,59.7,29300.0,33.8922,33.9206,33.8751,33.9035,29300.0
2005-11-08 11:50:00,59.71,59.75,59.68,59.7,35800.0,33.9092,33.9319,33.8922,33.9035,35800.0
2005-11-08 12:00:00,59.71,59.73,59.68,59.72,22700.0,33.9092,33.9206,33.8922,33.9149,22700.0
2005-11-08 12:10:00,59.71,59.71,59.68,59.69,15100.0,33.9092,33.9092,33.8922,33.8979,15100.0
2005-11-08 12:20:00,59.69,59.73,59.68,59.73,9900.0,33.8979,33.9206,33.8922,33.9206,9900.0
2005-11-08 12:30:00,59.71,59.71,59.68,59.69,42000.0,33.9092,33.9092,33.8922,33.8979,42000.0
2005-11-08 12:40:00,59.69,59.7,59.66,59.66,30600.0,33.8979,33.9035,33.8808,33.8808,30600.0
2005-11-08 12:50:00,59.67,59.72,59.65,59.72,24300.0,33.8865,33.9149,33.8751,33.9149,24300.0
2005-11-08 13:00:00,59.71,59.71,59.6,59.6,46800.0,33.9092,33.9092,33.8467,33.8467,46800.0
2005-11-08 13:10:00,59.61,59.61,59.55,59.59,19700.0,33.8524,33.8524,33.8183,33.8411,19700.0
2005-11-08 13:20:00,59.6,59.62,59.55,59.62,15500.0,33.8467,33.8581,33.8183,33.8581,15500.0
2005-11-08 13:30:00,59.62,59.69,59.61,59.69,9400.0,33.8581,33.8979,33.8524,33.8979,9400.0
2005-11-08 13:40:00,59.69,59.7,59.61,59.65,13000.0,33.8979,33.9035,33.8524,33.8751,13000.0
2005-11-08 13:50:00,59.65,59.7,59.62,59.67,33300.0,33.8751,33.9035,33.8581,33.8865,33300.0
2005-11-08 14:00:00,59.69,59.69,59.66,59.68,28700.0,33.8979,33.8979,33.8808,33.8922,28700.0
2005-11-08 14:10:00,59.68,59.72,59.68,59.69,45100.0,33.8922,33.9149,33.8922,33.8979,45100.0
2005-11-08 14:20:00,59.69,59.72,59.68,59.69,36300.0,33.8979,33.9149,33.8922,33.8979,36300.0
2005-11-08 14:30:00,59.69,59.69,59.65,59.67,41600.0,33.8979,33.8979,33.8751,33.8865,41600.0
2005-11-08 14:40:00,59.67,59.67,59.61,59.64,40500.0,33.8865,33.8865,33.8524,33.8695,40500.0
2005-11-08 14:50:00,59.63,59.64,59.57,59.57,36800.0,33.8638,33.8695,33.8297,33.8297,36800.0
2005-11-08 15:00:00,59.59,59.62,59.55,59.62,24100.0,33.8411,33.8581,33.8183,33.8581,24100.0
2005-11-08 15:10:00,59.62,59.68,59.59,59.65,48100.0,33.8581,33.8922,33.8411,33.8751,48100.0
2005-11-08 15:20:00,59.64,59.65,59.58,59.63,24400.0,33.8695,33.8751,33.8354,33.8638,24400.0
2005-11-08 15:30:00,59.65,59.73,59.65,59.67,44000.0,33.8751,33.9206,33.8751,33.8865,44000.0
2005-11-08 15:40:00,59.67,59.68,59.5,59.51,112800.0,33.8865,33.8922,33.7899,33.7956,112800.0
2005-11-08 15:50:00,59.51,59.54,59.43,59.47,182700.0,33.7956,33.8127,33.7502,33.7729,182700.0
2005-11-09 09:30:00,59.5,59.65,59.5,59.52,74300.0,33.7899,33.8751,33.7899,33.8013,74300.0
2005-11-09 09:40:00,59.52,59.8,59.52,59.79,79500.0,33.8013,33.9603,33.8013,33.9546,79500.0
2005-11-09 09:50:00,59.79,59.89,59.63,59.75,107100.0,33.9546,34.0114,33.8638,33.9319,107100.0
2005-11-09 10:00:00,59.75,59.77,59.73,59.73,43400.0,33.9319,33.9433,33.9206,33.9206,43400.0
2005-11-09 10:10:00,59.73,59.74,59.7,59.71,29800.0,33.9206,33.9262,33.9035,33.9092,29800.0
2005-11-09 10:20:00,59.71,59.72,59.65,59.7,41300.0,33.9092,33.9149,33.8751,33.9035,41300.0
2005-11-09 10:30:00,59.7,59.8,59.7,59.76,56500.0,33.9035,33.9603,33.9035,33.9376,56500.0
2005-11-09 10:40:00,59.76,59.76,59.71,59.73,29000.0,33.9376,33.9376,33.9092,33.9206,29000.0
2005-11-09 10:50:00,59.74,59.75,59.66,59.68,25100.0,33.9262,33.9319,33.8808,33.8922,25100.0
2005-11-09 11:00:00,59.67,59.68,59.56,59.67,76300.0,33.8865,33.8922,33.824,33.8865,76300.0
2005-11-09 11:10:00,59.65,59.7,59.63,59.67,35500.0,33.8751,33.9035,33.8638,33.8865,35500.0
2005-11-09 11:20:00,59.68,59.68,59.58,59.62,10800.0,33.8922,33.8922,33.8354,33.8581,10800.0
2005-11-09 11:30:00,59.63,59.67,59.57,59.67,39700.0,33.8638,33.8865,33.8297,33.8865,39700.0
2005-11-09 11:40:00,59.7,59.73,59.65,59.72,12700.0,33.9035,33.9206,33.8751,33.9149,12700.0
2005-11-09 11:50:00,59.72,59.76,59.63,59.65,30400.0,33.9149,33.9376,33.8638,33.8751,30400.0
2005-11-09 12:00:00,59.65,59.67,59.61,59.64,81200.0,33.8751,33.8865,33.8524,33.8695,81200.0
2005-11-09 12:10:00,59.65,59.65,59.6,59.61,31100.0,33.8751,33.8751,33.8467,33.8524,31100.0
2005-11-09 12:20:00,59.61,59.69,59.61,59.69,78200.0,33.8524,33.8979,33.8524,33.8979,78200.0
2005-11-09 12:30:00,59.68,59.7,59.67,59.69,32100.0,33.8922,33.9035,33.8865,33.8979,32100.0
2005-11-09 12:40:00,59.69,59.69,59.61,59.62,26700.0,33.8979,33.8979,33.8524,33.8581,26700.0
2005-11-09 12:50:00,59.63,59.65,59.56,59.57,53100.0,33.8638,33.8751,33.824,33.8297,53100.0
2005-11-09 13:00:00,59.57,59.6,59.56,59.56,40500.0,33.8297,33.8467,33.824,33.824,40500.0
2005-11-09 13:10:00,59.56,59.6,59.38,59.39,67200.0,33.824,33.8467,33.7218,33.7275,67200.0
2005-11-09 13:20:00,59.41,59.45,59.34,59.42,56600.0,33.7388,33.7616,33.6991,33.7445,56600.0
2005-11-09 13:30:00,59.43,59.45,59.33,59.33,37200.0,33.7502,33.7616,33.6934,33.6934,37200.0
2005-11-09 13:40:00,59.32,59.32,59.22,59.26,37500.0,33.6877,33.6877,33.6309,33.6537,37500.0
2005-11-09 13:50:00,59.25,59.29,59.17,59.25,152800.0,33.648,33.6707,33.6025,33.648,152800.0
2005-11-09 14:00:00,59.26,59.31,59.21,59.31,57500.0,33.6537,33.682,33.6253,33.682,57500.0
2005-11-09 14:10:00,59.3,59.3,59.25,59.26,15000.0,33.6764,33.6764,33.648,33.6537,15000.0
2005-11-09 14:20:00,59.27,59.3,59.22,59.25,17000.0,33.6593,33.6764,33.6309,33.648,17000.0
2005-11-09 14:30:00,59.28,59.32,59.24,59.32,22300.0,33.665,33.6877,33.6423,33.6877,22300.0
2005-11-09 14:40:00,59.3,59.3,59.21,59.22,128600.0,33.6764,33.6764,33.6253,33.6309,128600.0
2005-11-09 14:50:00,59.22,59.33,59.2,59.33,25200.0,33.6309,33.6934,33.6196,33.6934,25200.0
2005-11-09 15:00:00,59.29,59.39,59.26,59.37,26400.0,33.6707,33.7275,33.6537,33.7161,26400.0
2005-11-09 15:10:00,59.39,59.39,59.34,59.34,50800.0,33.7275,33.7275,33.6991,33.6991,50800.0
2005-11-09 15:20:00,59.35,59.37,59.32,59.35,21300.0,33.7048,33.7161,33.6877,33.7048,21300.0
2005-11-09 15:30:00,59.36,59.37,59.33,59.34,59500.0,33.7104,33.7161,33.6934,33.6991,59500.0
2005-11-09 15:40:00,59.33,59.35,59.27,59.28,33500.0,33.6934,33.7048,33.6593,33.665,33500.0
2005-11-09 15:50:00,59.28,59.32,59.11,59.21,101300.0,33.665,33.6877,33.5685,33.6253,101300.0
2005-11-10 09:30:00,59.25,59.4,59.21,59.29,53300.0,33.648,33.7332,33.6253,33.6707,53300.0
2005-11-10 09:40:00,59.29,59.3,58.99,59.05,89200.0,33.6707,33.6764,33.5003,33.5344,89200.0
2005-11-10 09:50:00,59.05,59.17,59.02,59.11,164500.0,33.5344,33.6025,33.5174,33.5685,164500.0
2005-11-10 10:00:00,59.1,59.14,59.05,59.05,51400.0,33.5628,33.5855,33.5344,33.5344,51400.0
2005-11-10 10:10:00,59.05,59.05,58.9,58.9,39500.0,33.5344,33.5344,33.4492,33.4492,39500.0
2005-11-10 10:20:00,58.9,59.05,58.9,59.05,46800.0,33.4492,33.5344,33.4492,33.5344,46800.0
2005-11-10 10:30:00,59.05,59.05,58.95,58.99,30100.0,33.5344,33.5344,33.4776,33.5003,30100.0
2005-11-10 10:40:00,59.0,59.04,58.93,59.04,21700.0,33.506,33.5287,33.4662,33.5287,21700.0
2005-11-10 10:50:00,59.04,59.05,58.96,58.97,53500.0,33.5287,33.5344,33.4833,33.489,53500.0
2005-11-10 11:00:00,58.99,59.05,58.96,59.01,45100.0,33.5003,33.5344,33.4833,33.5117,45100.0
2005-11-10 11:10:00,59.02,59.04,58.92,58.92,37700.0,33.5174,33.5287,33.4606,33.4606,37700.0
2005-11-10 11:20:00,58.92,59.0,58.91,58.98,23000.0,33.4606,33.506,33.4549,33.4946,23000.0
2005-11-10 11:30:00,58.98,58.99,58.94,58.95,40400.0,33.4946,33.5003,33.4719,33.4776,40400.0
2005-11-10 11:40:00,58.94,58.95,58.89,58.9,30900.0,33.4719,33.4776,33.4435,33.4492,30900.0
2005-11-10 11:50:00,58.9,59.02,58.9,59.0,37500.0,33.4492,33.5174,33.4492,33.506,37500.0
2005-11-10 12:00:00,58.99,58.99,58.95,58.97,27000.0,33.5003,33.5003,33.4776,33.489,27000.0
2005-11-10 12:10:00,58.96,58.99,58.91,58.94,26000.0,33.4833,33.5003,33.4549,33.4719,26000.0
2005-11-10 12:20:00,58.95,59.05,58.95,58.99,31400.0,33.4776,33.5344,33.4776,33.5003,31400.0
2005-11-10 12:30:00,59.01,59.03,58.98,59.02,18700.0,33.5117,33.523,33.4946,33.5174,18700.0
2005-11-10 12:40:00,59.03,59.05,59.0,59.03,24700.0,33.523,33.5344,33.506,33.523,24700.0
2005-11-10 12:50:00,59.03,59.06,59.0,59.04,175100.0,33.523,33.5401,33.506,33.5287,175100.0
2005-11-10 13:00:00,59.03,59.08,59.02,59.05,135100.0,33.523,33.5514,33.5174,33.5344,135100.0
2005-11-10 13:10:00,59.05,59.15,59.02,59.09,73300.0,33.5344,33.5912,33.5174,33.5571,73300.0
2005-11-10 13:20:00,59.08,59.09,59.05,59.08,19900.0,33.5514,33.5571,33.5344,33.5514,19900.0
2005-11-10 13:30:00,59.09,59.11,59.06,59.1,49300.0,33.5571,33.5685,33.5401,33.5628,49300.0
2005-11-10 13:40:00,59.1,59.16,59.07,59.1,135000.0,33.5628,33.5969,33.5458,33.5628,135000.0
2005-11-10 13:50:00,59.1,59.26,59.07,59.14,65700.0,33.5628,33.6537,33.5458,33.5855,65700.0
2005-11-10 14:00:00,59.14,59.2,59.14,59.16,38100.0,33.5855,33.6196,33.5855,33.5969,38100.0
2005-11-10 14:10:00,59.2,59.2,59.1,59.12,26700.0,33.6196,33.6196,33.5628,33.5741,26700.0
2005-11-10 14:20:00,59.12,59.16,59.12,59.13,79600.0,33.5741,33.5969,33.5741,33.5798,79600.0
2005-11-10 14:30:00,59.13,59.15,59.1,59.14,44700.0,33.5798,33.5912,33.5628,33.5855,44700.0
2005-11-10 14:40:00,59.14,59.15,59.11,59.15,44900.0,33.5855,33.5912,33.5685,33.5912,44900.0
2005-11-10 14:50:00,59.13,59.26,59.12,59.16,84500.0,33.5798,33.6537,33.5741,33.5969,84500.0
2005-11-10 15:00:00,59.17,59.22,59.14,59.18,119100.0,33.6025,33.6309,33.5855,33.6082,119100.0
2005-11-10 15:10:00,59.18,59.2,59.15,59.19,81100.0,33.6082,33.6196,33.5912,33.6139,81100.0
2005-11-10 15:20:00,59.19,59.28,59.17,59.2,248400.0,33.6139,33.665,33.6025,33.6196,248400.0
2005-11-10 15:30:00,59.2,59.23,59.17,59.2,91500.0,33.6196,33.6366,33.6025,33.6196,91500.0
2005-11-10 15:40:00,59.21,59.22,59.03,59.1,62900.0,33.6253,33.6309,33.523,33.5628,62900.0
2005-11-10 15:50:00,59.1,59.2,59.1,59.17,56700.0,33.5628,33.6196,33.5628,33.6025,56700.0
2005-11-11 09:30:00,59.05,59.19,59.05,59.16,44700.0,33.5344,33.6139,33.5344,33.5969,44700.0
2005-11-11 09:40:00,59.15,59.28,59.15,59.26,47800.0,33.5912,33.665,33.5912,33.6537,47800.0
2005-11-11 09:50:00,59.26,59.31,59.21,59.22,69600.0,33.6537,33.682,33.6253,33.6309,69600.0
2005-11-11 10:00:00,59.23,59.28,59.21,59.28,33000.0,33.6366,33.665,33.6253,33.665,33000.0
2005-11-11 10:10:00,59.28,59.3,59.26,59.27,25500.0,33.665,33.6764,33.6537,33.6593,25500.0
2005-11-11 10:20:00,59.28,59.34,59.25,59.3,77300.0,33.665,33.6991,33.648,33.6764,77300.0
2005-11-11 10:30:00,59.31,59.35,59.27,59.28,39900.0,33.682,33.7048,33.6593,33.665,39900.0
2005-11-11 10:40:00,59.28,59.34,59.28,59.3,113600.0,33.665,33.6991,33.665,33.6764,113600.0
2005-11-11 10:50:00,59.3,59.35,59.29,59.35,27100.0,33.6764,33.7048,33.6707,33.7048,27100.0
2005-11-11 11:00:00,59.35,59.35,59.29,59.3,41100.0,33.7048,33.7048,33.6707,33.6764,41100.0
2005-11-11 11:10:00,59.3,59.3,59.25,59.26,63900.0,33.6764,33.6764,33.648,33.6537,63900.0
2005-11-11 11:20:00,59.29,59.3,59.26,59.27,15000.0,33.6707,33.6764,33.6537,33.6593,15000.0
2005-11-11 11:30:00,59.27,59.3,59.27,59.3,50300.0,33.6593,33.6764,33.6593,33.6764,50300.0
2005-11-11 11:40:00,59.3,59.3,59.28,59.3,28500.0,33.6764,33.6764,33.665,33.6764,28500.0
2005-11-11 11:50:00,59.3,59.31,59.28,59.29,70300.0,33.6764,33.682,33.665,33.6707,70300.0
2005-11-11 12:00:00,59.29,59.34,59.28,59.34,137900.0,33.6707,33.6991,33.665,33.6991,137900.0
2005-11-11 12:10:00,59.34,59.35,59.32,59.34,20700.0,33.6991,33.7048,33.6877,33.6991,20700.0
2005-11-11 12:20:00,59.34,59.39,59.33,59.37,39700.0,33.6991,33.7275,33.6934,33.7161,39700.0
2005-11-11 12:30:00,59.38,59.43,59.38,59.39,66400.0,33.7218,33.7502,33.7218,33.7275,66400.0
2005-11-11 12:40:00,59.39,59.4,59.38,59.38,21700.0,33.7275,33.7332,33.7218,33.7218,21700.0
2005-11-11 12:50:00,59.38,59.39,59.35,59.36,39700.0,33.7218,33.7275,33.7048,33.7104,39700.0
2005-11-11 13:00:00,59.36,59.39,59.35,59.35,18800.0,33.7104,33.7275,33.7048,33.7048,18800.0
2005-11-11 13:10:00,59.35,59.39,59.35,59.38,14500.0,33.7048,33.7275,33.7048,33.7218,14500.0
2005-11-11 13:20:00,59.39,59.4,59.37,59.4,22700.0,33.7275,33.7332,33.7161,33.7332,22700.0
2005-11-11 13:30:00,59.38,59.45,59.38,59.44,72100.0,33.7218,33.7616,33.7218,33.7559,72100.0
2005-11-11 13:40:00,59.44,59.44,59.39,59.42,26100.0,33.7559,33.7559,33.7275,33.7445,26100.0
2005-11-11 13:50:00,59.42,59.45,59.4,59.41,27100.0,33.7445,33.7616,33.7332,33.7388,27100.0
2005-11-11 14:00:00,59.43,59.45,59.42,59.44,70200.0,33.7502,33.7616,33.7445,33.7559,70200.0
2005-11-11 14:10:00,59.45,59.45,59.4,59.41,30000.0,33.7616,33.7616,33.7332,33.7388,30000.0
2005-11-11 14:20:00,59.4,59.45,59.4,59.43,17600.0,33.7332,33.7616,33.7332,33.7502,17600.0
2005-11-11 14:30:00,59.43,59.45,59.41,59.43,25200.0,33.7502,33.7616,33.7388,33.7502,25200.0
2005-11-11 14:40:00,59.43,59.44,59.39,59.4,64600.0,33.7502,33.7559,33.7275,33.7332,64600.0
2005-11-11 14:50:00,59.41,59.5,59.41,59.46,30900.0,33.7388,33.7899,33.7388,33.7672,30900.0
2005-11-11 15:00:00,59.46,59.49,59.43,59.43,83900.0,33.7672,33.7843,33.7502,33.7502,83900.0
2005-11-11 15:10:00,59.43,59.44,59.4,59.42,49000.0,33.7502,33.7559,33.7332,33.7445,49000.0
2005-11-11 15:20:00,59.44,59.44,59.38,59.39,58000.0,33.7559,33.7559,33.7218,33.7275,58000.0
2005-11-11 15:30:00,59.39,59.43,59.37,59.41,52000.0,33.7275,33.7502,33.7161,33.7388,52000.0
2005-11-11 15:40:00,59.42,59.45,59.37,59.37,101700.0,33.7445,33.7616,33.7161,33.7161,101700.0
2005-11-11 15:50:00,59.37,59.4,59.29,59.36,68400.0,33.7161,33.7332,33.6707,33.7104,68400.0
2005-11-14 09:30:00,59.5,59.62,59.42,59.52,60800.0,33.7899,33.8581,33.7445,33.8013,60800.0
2005-11-14 09:40:00,59.55,59.55,59.45,59.49,61600.0,33.8183,33.8183,33.7616,33.7843,61600.0
2005-11-14 09:50:00,59.51,59.53,59.36,59.46,89600.0,33.7956,33.807,33.7104,33.7672,89600.0
2005-11-14 10:00:00,59.45,59.46,59.36,59.37,52400.0,33.7616,33.7672,33.7104,33.7161,52400.0
2005-11-14 10:10:00,59.37,59.4,59.36,59.39,44700.0,33.7161,33.7332,33.7104,33.7275,44700.0
2005-11-14 10:20:00,59.4,59.4,59.3,59.3,40200.0,33.7332,33.7332,33.6764,33.6764,40200.0
2005-11-14 10:30:00,59.31,59.4,59.3,59.35,38700.0,33.682,33.7332,33.6764,33.7048,38700.0
2005-11-14 10:40:00,59.35,59.38,59.32,59.33,15400.0,33.7048,33.7218,33.6877,33.6934,15400.0
2005-11-14 10:50:00,59.32,59.33,59.0,59.16,120900.0,33.6877,33.6934,33.506,33.5969,120900.0
2005-11-14 11:00:00,59.18,59.27,59.18,59.21,66400.0,33.6082,33.6593,33.6082,33.6253,66400.0
2005-11-14 11:10:00,59.21,59.29,59.15,59.23,65200.0,33.6253,33.6707,33.5912,33.6366,65200.0
2005-11-14 11:20:00,59.26,59.35,59.26,59.33,22200.0,33.6537,33.7048,33.6537,33.6934,22200.0
2005-11-14 11:30:00,59.33,59.35,59.28,59.35,38000.0,33.6934,33.7048,33.665,33.7048,38000.0
2005-11-14 11:40:00,59.33,59.35,59.32,59.33,24900.0,33.6934,33.7048,33.6877,33.6934,24900.0
2005-11-14 11:50:00,59.33,59.39,59.31,59.37,46600.0,33.6934,33.7275,33.682,33.7161,46600.0
2005-11-14 12:00:00,59.37,59.49,59.37,59.45,30900.0,33.7161,33.7843,33.7161,33.7616,30900.0
2005-11-14 12:10:00,59.43,59.43,59.37,59.42,16300.0,33.7502,33.7502,33.7161,33.7445,16300.0
2005-11-14 12:20:00,59.44,59.44,59.4,59.4,9700.0,33.7559,33.7559,33.7332,33.7332,9700.0
2005-11-14 12:30:00,59.4,59.42,59.4,59.41,10400.0,33.7332,33.7445,33.7332,33.7388,10400.0
2005-11-14 12:40:00,59.41,59.42,59.37,59.37,30100.0,33.7388,33.7445,33.7161,33.7161,30100.0
2005-11-14 12:50:00,59.38,59.43,59.38,59.42,26900.0,33.7218,33.7502,33.7218,33.7445,26900.0
2005-11-14 13:00:00,59.43,59.44,59.42,59.44,22400.0,33.7502,33.7559,33.7445,33.7559,22400.0
2005-11-14 13:10:00,59.44,59.51,59.44,59.51,42500.0,33.7559,33.7956,33.7559,33.7956,42500.0
2005-11-14 13:20:00,59.53,59.59,59.52,59.53,39000.0,33.807,33.8411,33.8013,33.807,39000.0
2005-11-14 13:30:00,59.52,59.54,59.5,59.54,20400.0,33.8013,33.8127,33.7899,33.8127,20400.0
2005-11-14 13:40:00,59.54,59.55,59.52,59.53,17900.0,33.8127,33.8183,33.8013,33.807,17900.0
2005-11-14 13:50:00,59.53,59.57,59.52,59.56,70100.0,33.807,33.8297,33.8013,33.824,70100.0
2005-11-14 14:00:00,59.56,59.6,59.56,59.56,11700.0,33.824,33.8467,33.824,33.824,11700.0
2005-11-14 14:10:00,59.55,59.58,59.52,59.58,14800.0,33.8183,33.8354,33.8013,33.8354,14800.0
2005-11-14 14:20:00,59.59,59.67,59.58,59.67,13100.0,33.8411,33.8865,33.8354,33.8865,13100.0
2005-11-14 14:30:00,59.68,59.73,59.67,59.67,43800.0,33.8922,33.9206,33.8865,33.8865,43800.0
2005-11-14 14:40:00,59.66,59.71,59.64,59.71,14800.0,33.8808,33.9092,33.8695,33.9092,14800.0
2005-11-14 14:50:00,59.72,59.75,59.67,59.69,19200.0,33.9149,33.9319,33.8865,33.8979,19200.0
2005-11-14 15:00:00,59.69,59.72,59.66,59.71,28200.0,33.8979,33.9149,33.8808,33.9092,28200.0
2005-11-14 15:10:00,59.71,59.72,59.63,59.7,40700.0,33.9092,33.9149,33.8638,33.9035,40700.0
2005-11-14 15:20:00,59.7,59.7,59.66,59.69,96400.0,33.9035,33.9035,33.8808,33.8979,96400.0
2005-11-14 15:30:00,59.69,59.8,59.69,59.77,92200.0,33.8979,33.9603,33.8979,33.9433,92200.0
2005-11-14 15:40:00,59.76,59.82,59.71,59.81,32100.0,33.9376,33.9717,33.9092,33.966,32100.0
2005-11-14 15:50:00,59.8,59.81,59.71,59.76,46500.0,33.9603,33.966,33.9092,33.9376,46500.0
2005-11-15 09:30:00,59.55,59.88,59.55,59.86,43700.0,33.8183,34.0058,33.8183,33.9944,43700.0
2005-11-15 09:40:00,59.87,59.97,59.79,59.96,69300.0,34.0001,34.0569,33.9546,34.0512,69300.0
2005-11-15 09:50:00,59.96,60.01,59.89,60.0,41800.0,34.0512,34.0796,34.0114,34.0739,41800.0
2005-11-15 10:00:00,60.01,60.01,59.96,59.96,78200.0,34.0796,34.0796,34.0512,34.0512,78200.0
2005-11-15 10:10:00,59.97,59.98,59.95,59.96,26800.0,34.0569,34.0625,34.0455,34.0512,26800.0
2005-11-15 10:20:00,59.96,60.01,59.95,59.96,31600.0,34.0512,34.0796,34.0455,34.0512,31600.0
2005-11-15 10:30:00,59.96,60.0,59.96,59.99,70400.0,34.0512,34.0739,34.0512,34.0682,70400.0
2005-11-15 10:40:00,59.98,60.04,59.96,60.03,29800.0,34.0625,34.0966,34.0512,34.0909,29800.0
2005-11-15 10:50:00,60.02,60.08,60.01,60.05,43900.0,34.0853,34.1193,34.0796,34.1023,43900.0
2005-11-15 11:00:00,60.07,60.09,60.04,60.07,35300.0,34.1137,34.125,34.0966,34.1137,35300.0
2005-11-15 11:10:00,60.05,60.05,60.0,60.0,77000.0,34.1023,34.1023,34.0739,34.0739,77000.0
2005-11-15 11:20:00,60.0,60.04,59.99,59.99,82600.0,34.0739,34.0966,34.0682,34.0682,82600.0
2005-11-15 11:30:00,59.98,60.03,59.95,60.0,36400.0,34.0625,34.0909,34.0455,34.0739,36400.0
2005-11-15 11:40:00,60.0,60.03,59.99,60.01,52200.0,34.0739,34.0909,34.0682,34.0796,52200.0
2005-11-15 11:50:00,60.01,60.13,60.0,60.13,35200.0,34.0796,34.1477,34.0739,34.1477,35200.0
2005-11-15 12:00:00,60.13,60.3,60.13,60.27,59200.0,34.1477,34.2443,34.1477,34.2272,59200.0
2005-11-15 12:10:00,60.26,60.44,60.26,60.39,70600.0,34.2216,34.3238,34.2216,34.2954,70600.0
2005-11-15 12:20:00,60.39,60.44,60.36,60.41,28400.0,34.2954,34.3238,34.2783,34.3067,28400.0
2005-11-15 12:30:00,60.41,60.45,60.39,60.42,22800.0,34.3067,34.3295,34.2954,34.3124,22800.0
2005-11-15 12:40:00,60.45,60.5,60.33,60.39,40400.0,34.3295,34.3578,34.2613,34.2954,40400.0
2005-11-15 12:50:00,60.4,60.54,60.39,60.52,31800.0,34.3011,34.3806,34.2954,34.3692,31800.0
2005-11-15 13:00:00,60.52,60.53,60.43,60.45,46300.0,34.3692,34.3749,34.3181,34.3295,46300.0
2005-11-15 13:10:00,60.44,60.45,60.32,60.39,18200.0,34.3238,34.3295,34.2556,34.2954,18200.0
2005-11-15 13:20:00,60.37,60.4,60.26,60.4,34000.0,34.284,34.3011,34.2216,34.3011,34000.0
2005-11-15 13:30:00,60.4,60.41,60.32,60.32,18800.0,34.3011,34.3067,34.2556,34.2556,18800.0
2005-11-15 13:40:00,60.33,60.34,60.17,60.24,24300.0,34.2613,34.267,34.1704,34.2102,24300.0
2005-11-15 13:50:00,60.24,60.3,60.18,60.26,29200.0,34.2102,34.2443,34.1761,34.2216,29200.0
2005-11-15 14:00:00,60.25,60.26,60.15,60.16,79100.0,34.2159,34.2216,34.1591,34.1648,79100.0
2005-11-15 14:10:00,60.16,60.18,60.04,60.16,26600.0,34.1648,34.1761,34.0966,34.1648,26600.0
2005-11-15 14:20:00,60.17,60.2,60.13,60.14,18200.0,34.1704,34.1875,34.1477,34.1534,18200.0
2005-11-15 14:30:00,60.13,60.14,60.1,60.12,17000.0,34.1477,34.1534,34.1307,34.142,17000.0
2005-11-15 14:40:00,60.12,60.12,60.03,60.09,20900.0,34.142,34.142,34.0909,34.125,20900.0
2005-11-15 14:50:00,60.1,60.1,60.0,60.0,37500.0,34.1307,34.1307,34.0739,34.0739,37500.0
2005-11-15 15:00:00,60.01,60.01,59.99,59.99,64300.0,34.0796,34.0796,34.0682,34.0682,64300.0
2005-11-15 15:10:00,59.99,60.2,59.98,60.0,141600.0,34.0682,34.1875,34.0625,34.0739,141600.0
2005-11-15 15:20:00,60.01,60.07,59.99,60.0,51900.0,34.0796,34.1137,34.0682,34.0739,51900.0
2005-11-15 15:30:00,60.0,60.07,60.0,60.02,46800.0,34.0739,34.1137,34.0739,34.0853,46800.0
2005-11-15 15:40:00,60.03,60.1,59.97,59.98,109000.0,34.0909,34.1307,34.0569,34.0625,109000.0
2005-11-15 15:50:00,59.98,60.0,59.92,60.0,114100.0,34.0625,34.0739,34.0285,34.0739,114100.0
2005-11-16 09:30:00,60.42,60.63,60.25,60.5,68300.0,34.3124,34.4317,34.2159,34.3578,68300.0
2005-11-16 09:40:00,60.51,60.56,60.35,60.5,33400.0,34.3635,34.3919,34.2727,34.3578,33400.0
2005-11-16 09:50:00,60.51,60.68,60.51,60.68,26200.0,34.3635,34.4601,34.3635,34.4601,26200.0
2005-11-16 10:00:00,60.67,60.75,60.6,60.73,35800.0,34.4544,34.4998,34.4146,34.4885,35800.0
2005-11-16 10:10:00,60.73,60.76,60.58,60.75,30100.0,34.4885,34.5055,34.4033,34.4998,30100.0
2005-11-16 10:20:00,60.76,60.83,60.68,60.68,37000.0,34.5055,34.5453,34.4601,34.4601,37000.0
2005-11-16 10:30:00,60.67,60.73,60.61,60.61,33500.0,34.4544,34.4885,34.4203,34.4203,33500.0
2005-11-16 10:40:00,60.61,60.65,60.56,60.64,20200.0,34.4203,34.443,34.3919,34.4374,20200.0
2005-11-16 10:50:00,60.65,60.65,60.54,60.54,19300.0,34.443,34.443,34.3806,34.3806,19300.0
2005-11-16 11:00:00,60.54,60.54,60.31,60.38,31300.0,34.3806,34.3806,34.2499,34.2897,31300.0
2005-11-16 11:10:00,60.37,60.4,60.35,60.39,16400.0,34.284,34.3011,34.2727,34.2954,16400.0
2005-11-16 11:20:00,60.4,60.49,60.36,60.48,18400.0,34.3011,34.3522,34.2783,34.3465,18400.0
2005-11-16 11:30:00,60.45,60.48,60.32,60.33,14300.0,34.3295,34.3465,34.2556,34.2613,14300.0
2005-11-16 11:40:00,60.33,60.51,60.32,60.44,21400.0,34.2613,34.3635,34.2556,34.3238,21400.0
2005-11-16 11:50:00,60.44,60.47,60.39,60.42,28800.0,34.3238,34.3408,34.2954,34.3124,28800.0
2005-11-16 12:00:00,60.42,60.42,60.31,60.33,69900.0,34.3124,34.3124,34.2499,34.2613,69900.0
2005-11-16 12:10:00,60.32,60.36,60.31,60.34,14500.0,34.2556,34.2783,34.2499,34.267,14500.0
2005-11-16 12:20:00,60.34,60.37,60.33,60.35,11000.0,34.267,34.284,34.2613,34.2727,11000.0
2005-11-16 12:30:00,60.35,60.36,60.31,60.31,27300.0,34.2727,34.2783,34.2499,34.2499,27300.0
2005-11-16 12:40:00,60.31,60.35,60.31,60.33,12400.0,34.2499,34.2727,34.2499,34.2613,12400.0
2005-11-16 12:50:00,60.34,60.36,60.26,60.3,12900.0,34.267,34.2783,34.2216,34.2443,12900.0
2005-11-16 13:00:00,60.3,60.3,60.18,60.18,10200.0,34.2443,34.2443,34.1761,34.1761,10200.0
2005-11-16 13:10:00,60.18,60.19,60.12,60.16,18800.0,34.1761,34.1818,34.142,34.1648,18800.0
2005-11-16 13:20:00,60.16,60.22,60.13,60.22,16200.0,34.1648,34.1988,34.1477,34.1988,16200.0
2005-11-16 13:30:00,60.22,60.24,60.13,60.17,26400.0,34.1988,34.2102,34.1477,34.1704,26400.0
2005-11-16 13:40:00,60.16,60.16,60.12,60.14,14700.0,34.1648,34.1648,34.142,34.1534,14700.0
2005-11-16 13:50:00,60.12,60.19,60.1,60.1,12600.0,34.142,34.1818,34.1307,34.1307,12600.0
2005-11-16 14:00:00,60.13,60.15,60.05,60.13,20000.0,34.1477,34.1591,34.1023,34.1477,20000.0
2005-11-16 14:10:00,60.13,60.15,60.09,60.11,12000.0,34.1477,34.1591,34.125,34.1364,12000.0
2005-11-16 14:20:00,60.11,60.26,60.11,60.19,14900.0,34.1364,34.2216,34.1364,34.1818,14900.0
2005-11-16 14:30:00,60.19,60.2,60.09,60.1,19400.0,34.1818,34.1875,34.125,34.1307,19400.0
2005-11-16 14:40:00,60.11,60.23,60.1,60.23,21000.0,34.1364,34.2045,34.1307,34.2045,21000.0
2005-11-16 14:50:00,60.23,60.32,60.2,60.29,24500.0,34.2045,34.2556,34.1875,34.2386,24500.0
2005-11-16 15:00:00,60.31,60.32,60.26,60.3,87700.0,34.2499,34.2556,34.2216,34.2443,87700.0
2005-11-16 15:10:00,60.3,60.39,60.26,60.39,50600.0,34.2443,34.2954,34.2216,34.2954,50600.0
2005-11-16 15:20:00,60.39,60.41,60.36,60.36,16400.0,34.2954,34.3067,34.2783,34.2783,16400.0
2005-11-16 15:30:00,60.37,60.39,60.18,60.21,27000.0,34.284,34.2954,34.1761,34.1932,27000.0
2005-11-16 15:40:00,60.21,60.35,60.21,60.34,32700.0,34.1932,34.2727,34.1932,34.267,32700.0
2005-11-16 15:50:00,60.35,60.4,60.29,60.37,80300.0,34.2727,34.3011,34.2386,34.284,80300.0
2005-11-17 09:30:00,60.39,60.63,60.39,60.61,31400.0,34.2954,34.4317,34.2954,34.4203,31400.0
2005-11-17 09:40:00,60.58,60.8,60.57,60.65,52900.0,34.4033,34.5282,34.3976,34.443,52900.0
2005-11-17 09:50:00,60.65,60.73,60.63,60.71,33500.0,34.443,34.4885,34.4317,34.4771,33500.0
2005-11-17 10:00:00,60.71,60.72,60.6,60.71,14500.0,34.4771,34.4828,34.4146,34.4771,14500.0
2005-11-17 10:10:00,60.71,60.84,60.68,60.84,18800.0,34.4771,34.5509,34.4601,34.5509,18800.0
2005-11-17 10:20:00,60.83,60.87,60.72,60.76,19300.0,34.5453,34.568,34.4828,34.5055,19300.0
2005-11-17 10:30:00,60.75,60.78,60.64,60.65,41400.0,34.4998,34.5169,34.4374,34.443,41400.0
2005-11-17 10:40:00,60.65,60.71,60.63,60.71,20200.0,34.443,34.4771,34.4317,34.4771,20200.0
2005-11-17 10:50:00,60.71,60.8,60.68,60.74,13200.0,34.4771,34.5282,34.4601,34.4941,13200.0
2005-11-17 11:00:00,60.74,60.76,60.67,60.72,23400.0,34.4941,34.5055,34.4544,34.4828,23400.0
2005-11-17 11:10:00,60.72,60.79,60.67,60.76,18400.0,34.4828,34.5225,34.4544,34.5055,18400.0
2005-11-17 11:20:00,60.76,60.76,60.66,60.67,20900.0,34.5055,34.5055,34.4487,34.4544,20900.0
2005-11-17 11:30:00,60.68,60.74,60.64,60.73,100600.0,34.4601,34.4941,34.4374,34.4885,100600.0
2005-11-17 11:40:00,60.74,60.76,60.69,60.69,11900.0,34.4941,34.5055,34.4657,34.4657,11900.0
2005-11-17 11:50:00,60.7,60.77,60.7,60.72,19800.0,34.4714,34.5112,34.4714,34.4828,19800.0
2005-11-17 12:00:00,60.72,60.8,60.67,60.72,18900.0,34.4828,34.5282,34.4544,34.4828,18900.0
2005-11-17 12:10:00,60.72,60.73,60.68,60.73,18600.0,34.4828,34.4885,34.4601,34.4885,18600.0
2005-11-17 12:20:00,60.68,60.79,60.64,60.79,11700.0,34.4601,34.5225,34.4374,34.5225,11700.0
2005-11-17 12:30:00,60.78,60.78,60.72,60.75,10800.0,34.5169,34.5169,34.4828,34.4998,10800.0
2005-11-17 12:40:00,60.75,60.77,60.7,60.72,10500.0,34.4998,34.5112,34.4714,34.4828,10500.0
2005-11-17 12:50:00,60.72,60.79,60.71,60.73,10400.0,34.4828,34.5225,34.4771,34.4885,10400.0
2005-11-17 13:00:00,60.74,60.78,60.69,60.78,22400.0,34.4941,34.5169,34.4657,34.5169,22400.0
2005-11-17 13:10:00,60.77,60.77,60.68,60.74,12400.0,34.5112,34.5112,34.4601,34.4941,12400.0
2005-11-17 13:20:00,60.73,60.75,60.7,60.7,8900.0,34.4885,34.4998,34.4714,34.4714,8900.0
2005-11-17 13:30:00,60.71,60.74,60.68,60.7,18800.0,34.4771,34.4941,34.4601,34.4714,18800.0
2005-11-17 13:40:00,60.7,60.71,60.57,60.57,14600.0,34.4714,34.4771,34.3976,34.3976,14600.0
2005-11-17 13:50:00,60.58,60.64,60.58,60.64,18300.0,34.4033,34.4374,34.4033,34.4374,18300.0
2005-11-17 14:00:00,60.65,60.69,60.63,60.67,14000.0,34.443,34.4657,34.4317,34.4544,14000.0
2005-11-17 14:10:00,60.7,60.77,60.7,60.74,13500.0,34.4714,34.5112,34.4714,34.4941,13500.0
2005-11-17 14:20:00,60.76,60.86,60.75,60.86,36200.0,34.5055,34.5623,34.4998,34.5623,36200.0
2005-11-17 14:30:00,60.84,60.84,60.72,60.81,30800.0,34.5509,34.5509,34.4828,34.5339,30800.0
2005-11-17 14:40:00,60.78,60.79,60.73,60.76,46000.0,34.5169,34.5225,34.4885,34.5055,46000.0
2005-11-17 14:50:00,60.76,60.81,60.75,60.77,45800.0,34.5055,34.5339,34.4998,34.5112,45800.0
2005-11-17 15:00:00,60.76,60.77,60.74,60.75,18400.0,34.5055,34.5112,34.4941,34.4998,18400.0
2005-11-17 15:10:00,60.75,60.83,60.75,60.83,20500.0,34.4998,34.5453,34.4998,34.5453,20500.0
2005-11-17 15:20:00,60.83,60.87,60.81,60.87,48300.0,34.5453,34.568,34.5339,34.568,48300.0
2005-11-17 15:30:00,60.87,60.9,60.83,60.89,42200.0,34.568,34.585,34.5453,34.5793,42200.0
2005-11-17 15:40:00,60.89,60.95,60.84,60.94,63400.0,34.5793,34.6134,34.5509,34.6077,63400.0
2005-11-17 15:50:00,60.94,60.96,60.89,60.91,48600.0,34.6077,34.6191,34.5793,34.5907,48600.0
2005-11-18 09:30:00,61.0,61.0,60.62,60.65,193900.0,34.6418,34.6418,34.426,34.443,193900.0
2005-11-18 09:40:00,60.66,60.73,60.54,60.56,81600.0,34.4487,34.4885,34.3806,34.3919,81600.0
2005-11-18 09:50:00,60.55,60.56,60.48,60.49,78700.0,34.3862,34.3919,34.3465,34.3522,78700.0
2005-11-18 10:00:00,60.48,60.53,60.42,60.52,132500.0,34.3465,34.3749,34.3124,34.3692,132500.0
2005-11-18 10:10:00,60.5,60.53,60.29,60.49,62600.0,34.3578,34.3749,34.2386,34.3522,62600.0
2005-11-18 10:20:00,60.49,60.49,60.41,60.43,52800.0,34.3522,34.3522,34.3067,34.3181,52800.0
2005-11-18 10:30:00,60.43,60.54,60.42,60.45,41400.0,34.3181,34.3806,34.3124,34.3295,41400.0
2005-11-18 10:40:00,60.44,60.47,60.36,60.39,92600.0,34.3238,34.3408,34.2783,34.2954,92600.0
2005-11-18 10:50:00,60.4,60.43,60.29,60.31,36100.0,34.3011,34.3181,34.2386,34.2499,36100.0
2005-11-18 11:00:00,60.3,60.33,60.28,60.33,37300.0,34.2443,34.2613,34.2329,34.2613,37300.0
2005-11-18 11:10:00,60.32,60.43,60.32,60.37,61200.0,34.2556,34.3181,34.2556,34.284,61200.0
2005-11-18 11:20:00,60.36,60.4,60.32,60.37,72600.0,34.2783,34.3011,34.2556,34.284,72600.0
2005-11-18 11:30:00,60.36,60.38,60.28,60.33,57400.0,34.2783,34.2897,34.2329,34.2613,57400.0
2005-11-18 11:40:00,60.33,60.38,60.31,60.38,17100.0,34.2613,34.2897,34.2499,34.2897,17100.0
2005-11-18 11:50:00,60.38,60.39,60.24,60.25,36300.0,34.2897,34.2954,34.2102,34.2159,36300.0
2005-11-18 12:00:00,60.25,60.3,60.22,60.27,40600.0,34.2159,34.2443,34.1988,34.2272,40600.0
2005-11-18 12:10:00,60.28,60.38,60.28,60.38,25400.0,34.2329,34.2897,34.2329,34.2897,25400.0
2005-11-18 12:20:00,60.38,60.38,60.21,60.21,27100.0,34.2897,34.2897,34.1932,34.1932,27100.0
2005-11-18 12:30:00,60.21,60.21,60.15,60.21,48300.0,34.1932,34.1932,34.1591,34.1932,48300.0
2005-11-18 12:40:00,60.21,60.25,60.2,60.22,20600.0,34.1932,34.2159,34.1875,34.1988,20600.0
2005-11-18 12:50:00,60.21,60.26,60.2,60.21,20800.0,34.1932,34.2216,34.1875,34.1932,20800.0
2005-11-18 13:00:00,60.22,60.3,60.21,60.28,23100.0,34.1988,34.2443,34.1932,34.2329,23100.0
2005-11-18 13:10:00,60.28,60.28,60.25,60.27,15200.0,34.2329,34.2329,34.2159,34.2272,15200.0
2005-11-18 13:20:00,60.28,60.3,60.26,60.27,16000.0,34.2329,34.2443,34.2216,34.2272,16000.0
2005-11-18 13:30:00,60.27,60.38,60.27,60.3,29500.0,34.2272,34.2897,34.2272,34.2443,29500.0
2005-11-18 13:40:00,60.29,60.3,60.25,60.26,11400.0,34.2386,34.2443,34.2159,34.2216,11400.0
2005-11-18 13:50:00,60.25,60.25,60.17,60.22,38800.0,34.2159,34.2159,34.1704,34.1988,38800.0
2005-11-18 14:00:00,60.21,60.21,60.15,60.18,66500.0,34.1932,34.1932,34.1591,34.1761,66500.0
2005-11-18 14:10:00,60.19,60.23,60.13,60.13,24600.0,34.1818,34.2045,34.1477,34.1477,24600.0
2005-11-18 14:20:00,60.13,60.14,59.96,59.97,42000.0,34.1477,34.1534,34.0512,34.0569,42000.0
2005-11-18 14:30:00,59.98,60.05,59.96,60.03,80900.0,34.0625,34.1023,34.0512,34.0909,80900.0
2005-11-18 14:40:00,60.02,60.06,59.99,60.02,39700.0,34.0853,34.108,34.0682,34.0853,39700.0
2005-11-18 14:50:00,60.0,60.02,59.99,59.99,34300.0,34.0739,34.0853,34.0682,34.0682,34300.0
2005-11-18 15:00:00,60.0,60.02,59.99,60.01,55600.0,34.0739,34.0853,34.0682,34.0796,55600.0
2005-11-18 15:10:00,60.01,60.02,59.98,60.02,50800.0,34.0796,34.0853,34.0625,34.0853,50800.0
2005-11-18 15:20:00,60.02,60.03,59.97,59.97,57600.0,34.0853,34.0909,34.0569,34.0569,57600.0
2005-11-18 15:30:00,59.97,60.01,59.97,59.98,92400.0,34.0569,34.0796,34.0569,34.0625,92400.0
2005-11-18 15:40:00,59.99,60.04,59.98,60.02,139300.0,34.0682,34.0966,34.0625,34.0853,139300.0
2005-11-18 15:50:00,60.03,60.05,59.98,59.99,132100.0,34.0909,34.1023,34.0625,34.0682,132100.0
2005-11-21 09:30:00,60.1,60.59,60.08,60.52,119000.0,34.1307,34.409,34.1193,34.3692,119000.0
2005-11-21 09:40:00,60.52,61.23,60.5,61.22,128700.0,34.3692,34.7724,34.3578,34.7667,128700.0
2005-11-21 09:50:00,61.23,61.38,61.06,61.11,157000.0,34.7724,34.8576,34.6759,34.7043,157000.0
2005-11-21 10:00:00,61.12,61.22,61.03,61.1,65400.0,34.7099,34.7667,34.6588,34.6986,65400.0
2005-11-21 10:10:00,61.1,61.11,60.64,60.64,55300.0,34.6986,34.7043,34.4374,34.4374,55300.0
2005-11-21 10:20:00,60.64,61.0,60.54,60.94,131500.0,34.4374,34.6418,34.3806,34.6077,131500.0
2005-11-21 10:30:00,60.95,61.04,60.87,61.0,87800.0,34.6134,34.6645,34.568,34.6418,87800.0
2005-11-21 10:40:00,61.0,61.17,60.97,61.12,91400.0,34.6418,34.7383,34.6248,34.7099,91400.0
2005-11-21 10:50:00,61.14,61.48,61.1,61.48,109200.0,34.7213,34.9144,34.6986,34.9144,109200.0
2005-11-21 11:00:00,61.49,61.65,61.48,61.48,92800.0,34.9201,35.0109,34.9144,34.9144,92800.0
2005-11-21 11:10:00,61.46,61.51,61.39,61.5,53900.0,34.903,34.9314,34.8633,34.9257,53900.0
2005-11-21 11:20:00,61.5,61.57,61.45,61.55,58000.0,34.9257,34.9655,34.8974,34.9541,58000.0
2005-11-21 11:30:00,61.54,61.55,61.49,61.49,64300.0,34.9485,34.9541,34.9201,34.9201,64300.0
2005-11-21 11:40:00,61.5,61.55,61.48,61.55,72400.0,34.9257,34.9541,34.9144,34.9541,72400.0
2005-11-21 11:50:00,61.54,61.72,61.54,61.72,77000.0,34.9485,35.0507,34.9485,35.0507,77000.0
2005-11-21 12:00:00,61.73,61.75,61.66,61.66,57200.0,35.0564,35.0677,35.0166,35.0166,57200.0
2005-11-21 12:10:00,61.66,61.82,61.61,61.73,69700.0,35.0166,35.1075,34.9882,35.0564,69700.0
2005-11-21 12:20:00,61.73,61.85,61.66,61.67,78700.0,35.0564,35.1245,35.0166,35.0223,78700.0
2005-11-21 12:30:00,61.67,61.9,61.67,61.9,63800.0,35.0223,35.1529,35.0223,35.1529,63800.0
2005-11-21 12:40:00,61.89,61.97,61.87,61.87,51000.0,35.1472,35.1927,35.1359,35.1359,51000.0
2005-11-21 12:50:00,61.87,61.92,61.79,61.82,58600.0,35.1359,35.1643,35.0904,35.1075,58600.0
2005-11-21 13:00:00,61.83,61.83,61.73,61.73,48800.0,35.1132,35.1132,35.0564,35.0564,48800.0
2005-11-21 13:10:00,61.73,61.79,61.7,61.71,76500.0,35.0564,35.0904,35.0393,35.045,76500.0
2005-11-21 13:20:00,61.7,61.71,61.62,61.62,34800.0,35.0393,35.045,34.9939,34.9939,34800.0
2005-11-21 13:30:00,61.61,61.62,61.5,61.51,60100.0,34.9882,34.9939,34.9257,34.9314,60100.0
2005-11-21 13:40:00,61.51,61.59,61.5,61.57,41700.0,34.9314,34.9769,34.9257,34.9655,41700.0
2005-11-21 13:50:00,61.57,64.54,61.47,61.51,86400.0,34.9655,36.6522,34.9087,34.9314,86400.0
2005-11-21 14:00:00,61.5,61.54,61.48,61.49,82800.0,34.9257,34.9485,34.9144,34.9201,82800.0
2005-11-21 14:10:00,61.5,61.5,61.36,61.37,40900.0,34.9257,34.9257,34.8462,34.8519,40900.0
2005-11-21 14:20:00,61.38,61.47,61.37,61.47,28200.0,34.8576,34.9087,34.8519,34.9087,28200.0
2005-11-21 14:30:00,61.46,61.47,61.36,61.37,26100.0,34.903,34.9087,34.8462,34.8519,26100.0
2005-11-21 14:40:00,61.37,61.43,61.35,61.43,28800.0,34.8519,34.886,34.8406,34.886,28800.0
2005-11-21 14:50:00,61.43,61.45,61.31,61.34,23700.0,34.886,34.8974,34.8178,34.8349,23700.0
2005-11-21 15:00:00,61.33,61.46,61.22,61.41,108200.0,34.8292,34.903,34.7667,34.8746,108200.0
2005-11-21 15:10:00,61.43,61.46,61.35,61.37,42600.0,34.886,34.903,34.8406,34.8519,42600.0
2005-11-21 15:20:00,61.38,61.45,61.34,61.38,41600.0,34.8576,34.8974,34.8349,34.8576,41600.0
2005-11-21 15:30:00,61.37,61.51,61.3,61.43,75500.0,34.8519,34.9314,34.8122,34.886,75500.0
2005-11-21 15:40:00,61.44,61.44,61.21,61.27,130700.0,34.8917,34.8917,34.7611,34.7951,130700.0
2005-11-21 15:50:00,61.28,61.31,61.16,61.16,156500.0,34.8008,34.8178,34.7327,34.7327,156500.0
2005-11-22 09:30:00,60.95,61.19,60.81,60.85,56000.0,34.6134,34.7497,34.5339,34.5566,56000.0
2005-11-22 09:40:00,60.85,60.9,60.79,60.83,43800.0,34.5566,34.585,34.5225,34.5453,43800.0
2005-11-22 09:50:00,60.84,60.9,60.76,60.82,52900.0,34.5509,34.585,34.5055,34.5396,52900.0
2005-11-22 10:00:00,60.82,60.9,60.79,60.81,39700.0,34.5396,34.585,34.5225,34.5339,39700.0
2005-11-22 10:10:00,60.76,60.87,60.76,60.86,62500.0,34.5055,34.568,34.5055,34.5623,62500.0
2005-11-22 10:20:00,60.87,60.89,60.84,60.87,29400.0,34.568,34.5793,34.5509,34.568,29400.0
2005-11-22 10:30:00,60.88,60.9,60.83,60.86,38400.0,34.5736,34.585,34.5453,34.5623,38400.0
2005-11-22 10:40:00,60.86,60.87,60.81,60.84,28900.0,34.5623,34.568,34.5339,34.5509,28900.0
2005-11-22 10:50:00,60.84,60.88,60.83,60.85,29000.0,34.5509,34.5736,34.5453,34.5566,29000.0
2005-11-22 11:00:00,60.86,60.87,60.77,60.82,85900.0,34.5623,34.568,34.5112,34.5396,85900.0
2005-11-22 11:10:00,60.82,60.84,60.71,60.75,111100.0,34.5396,34.5509,34.4771,34.4998,111100.0
2005-11-22 11:20:00,60.73,60.8,60.71,60.79,58700.0,34.4885,34.5282,34.4771,34.5225,58700.0
2005-11-22 11:30:00,60.78,60.8,60.75,60.78,40400.0,34.5169,34.5282,34.4998,34.5169,40400.0
2005-11-22 11:40:00,60.78,60.82,60.78,60.78,30900.0,34.5169,34.5396,34.5169,34.5169,30900.0
2005-11-22 11:50:00,60.78,60.86,60.78,60.85,26400.0,34.5169,34.5623,34.5169,34.5566,26400.0
2005-11-22 12:00:00,60.85,60.9,60.84,60.88,65600.0,34.5566,34.585,34.5509,34.5736,65600.0
2005-11-22 12:10:00,60.89,60.9,60.87,60.9,18400.0,34.5793,34.585,34.568,34.585,18400.0
2005-11-22 12:20:00,60.9,60.9,60.84,60.88,242200.0,34.585,34.585,34.5509,34.5736,242200.0
2005-11-22 12:30:00,60.88,60.9,60.69,60.7,76700.0,34.5736,34.585,34.4657,34.4714,76700.0
2005-11-22 12:40:00,60.7,60.7,60.45,60.5,123600.0,34.4714,34.4714,34.3295,34.3578,123600.0
2005-11-22 12:50:00,60.52,60.6,60.52,60.56,18800.0,34.3692,34.4146,34.3692,34.3919,18800.0
2005-11-22 13:00:00,60.56,60.58,60.52,60.58,24100.0,34.3919,34.4033,34.3692,34.4033,24100.0
2005-11-22 13:10:00,60.57,60.66,60.56,60.57,22600.0,34.3976,34.4487,34.3919,34.3976,22600.0
2005-11-22 13:20:00,60.59,60.67,60.58,60.64,33100.0,34.409,34.4544,34.4033,34.4374,33100.0
2005-11-22 13:30:00,60.64,60.65,60.55,60.57,28700.0,34.4374,34.443,34.3862,34.3976,28700.0
2005-11-22 13:40:00,60.62,60.65,60.57,60.63,27000.0,34.426,34.443,34.3976,34.4317,27000.0
2005-11-22 13:50:00,60.64,60.65,60.57,60.57,28300.0,34.4374,34.443,34.3976,34.3976,28300.0
2005-11-22 14:00:00,60.58,60.62,60.56,60.6,89700.0,34.4033,34.426,34.3919,34.4146,89700.0
2005-11-22 14:10:00,60.6,60.63,60.46,60.53,128700.0,34.4146,34.4317,34.3351,34.3749,128700.0
2005-11-22 14:20:00,60.53,60.59,60.53,60.56,15400.0,34.3749,34.409,34.3749,34.3919,15400.0
2005-11-22 14:30:00,60.58,60.59,60.49,60.5,22600.0,34.4033,34.409,34.3522,34.3578,22600.0
2005-11-22 14:40:00,60.51,60.65,60.51,60.65,63600.0,34.3635,34.443,34.3635,34.443,63600.0
2005-11-22 14:50:00,60.65,60.69,60.62,60.67,62100.0,34.443,34.4657,34.426,34.4544,62100.0
2005-11-22 15:00:00,60.67,60.71,60.66,60.7,36500.0,34.4544,34.4771,34.4487,34.4714,36500.0
2005-11-22 15:10:00,60.69,60.7,60.66,60.68,71000.0,34.4657,34.4714,34.4487,34.4601,71000.0
2005-11-22 15:20:00,60.68,60.7,60.64,60.68,77300.0,34.4601,34.4714,34.4374,34.4601,77300.0
2005-11-22 15:30:00,60.68,60.76,60.68,60.7,68500.0,34.4601,34.5055,34.4601,34.4714,68500.0
2005-11-22 15:40:00,60.7,60.75,60.67,60.67,120200.0,34.4714,34.4998,34.4544,34.4544,120200.0
2005-11-22 15:50:00,60.67,60.7,60.58,60.6,169100.0,34.4544,34.4714,34.4033,34.4146,169100.0
2005-11-23 09:30:00,60.6,60.7,60.57,60.62,38900.0,34.4146,34.4714,34.3976,34.426,38900.0
2005-11-23 09:40:00,60.61,60.61,60.47,60.49,45200.0,34.4203,34.4203,34.3408,34.3522,45200.0
2005-11-23 09:50:00,60.48,60.5,60.22,60.23,46900.0,34.3465,34.3578,34.1988,34.2045,46900.0
2005-11-23 10:00:00,60.25,60.45,60.23,60.35,66300.0,34.2159,34.3295,34.2045,34.2727,66300.0
2005-11-23 10:10:00,60.34,60.39,60.33,60.39,49500.0,34.267,34.2954,34.2613,34.2954,49500.0
2005-11-23 10:20:00,60.37,60.38,60.18,60.2,76600.0,34.284,34.2897,34.1761,34.1875,76600.0
2005-11-23 10:30:00,60.18,60.18,59.99,60.0,94200.0,34.1761,34.1761,34.0682,34.0739,94200.0
2005-11-23 10:40:00,60.0,60.25,60.0,60.08,78900.0,34.0739,34.2159,34.0739,34.1193,78900.0
2005-11-23 10:50:00,60.06,60.08,59.99,60.08,79200.0,34.108,34.1193,34.0682,34.1193,79200.0
2005-11-23 11:00:00,60.08,60.19,60.08,60.14,596800.0,34.1193,34.1818,34.1193,34.1534,596800.0
2005-11-23 11:10:00,60.14,60.18,60.1,60.11,84300.0,34.1534,34.1761,34.1307,34.1364,84300.0
2005-11-23 11:20:00,60.1,60.14,60.08,60.13,39500.0,34.1307,34.1534,34.1193,34.1477,39500.0
2005-11-23 11:30:00,60.14,60.15,60.1,60.15,41000.0,34.1534,34.1591,34.1307,34.1591,41000.0
2005-11-23 11:40:00,60.17,60.18,60.1,60.15,67600.0,34.1704,34.1761,34.1307,34.1591,67600.0
2005-11-23 11:50:00,60.15,60.2,60.14,60.19,44300.0,34.1591,34.1875,34.1534,34.1818,44300.0
2005-11-23 12:00:00,60.19,60.2,60.11,60.11,50100.0,34.1818,34.1875,34.1364,34.1364,50100.0
2005-11-23 12:10:00,60.11,60.15,60.08,60.13,33100.0,34.1364,34.1591,34.1193,34.1477,33100.0
2005-11-23 12:20:00,60.13,60.18,60.12,60.17,28700.0,34.1477,34.1761,34.142,34.1704,28700.0
2005-11-23 12:30:00,60.17,60.2,60.13,60.17,41200.0,34.1704,34.1875,34.1477,34.1704,41200.0
2005-11-23 12:40:00,60.16,60.22,60.12,60.22,71300.0,34.1648,34.1988,34.142,34.1988,71300.0
2005-11-23 12:50:00,60.23,60.3,60.2,60.2,165100.0,34.2045,34.2443,34.1875,34.1875,165100.0
2005-11-23 13:00:00,60.2,60.3,60.19,60.25,91400.0,34.1875,34.2443,34.1818,34.2159,91400.0
2005-11-23 13:10:00,60.24,60.25,60.19,60.19,25000.0,34.2102,34.2159,34.1818,34.1818,25000.0
2005-11-23 13:20:00,60.21,60.24,60.19,60.2,35500.0,34.1932,34.2102,34.1818,34.1875,35500.0
2005-11-23 13:30:00,60.2,60.24,60.2,60.23,68000.0,34.1875,34.2102,34.1875,34.2045,68000.0
2005-11-23 13:40:00,60.22,60.24,60.17,60.18,35500.0,34.1988,34.2102,34.1704,34.1761,35500.0
2005-11-23 13:50:00,60.18,60.2,60.08,60.08,141000.0,34.1761,34.1875,34.1193,34.1193,141000.0
2005-11-23 14:00:00,60.08,60.17,60.07,60.14,25900.0,34.1193,34.1704,34.1137,34.1534,25900.0
2005-11-23 14:10:00,60.14,60.18,60.14,60.17,29400.0,34.1534,34.1761,34.1534,34.1704,29400.0
2005-11-23 14:20:00,60.18,60.28,60.18,60.24,69300.0,34.1761,34.2329,34.1761,34.2102,69300.0
2005-11-23 14:30:00,60.24,60.3,60.21,60.29,76100.0,34.2102,34.2443,34.1932,34.2386,76100.0
2005-11-23 14:40:00,60.3,60.35,60.26,60.3,50500.0,34.2443,34.2727,34.2216,34.2443,50500.0
2005-11-23 14:50:00,60.31,60.31,60.24,60.25,46200.0,34.2499,34.2499,34.2102,34.2159,46200.0
2005-11-23 15:00:00,60.26,60.27,60.2,60.24,37900.0,34.2216,34.2272,34.1875,34.2102,37900.0
2005-11-23 15:10:00,60.22,60.23,60.19,60.19,45900.0,34.1988,34.2045,34.1818,34.1818,45900.0
2005-11-23 15:20:00,60.18,60.22,60.12,60.19,60900.0,34.1761,34.1988,34.142,34.1818,60900.0
2005-11-23 15:30:00,60.18,60.24,60.13,60.17,86200.0,34.1761,34.2102,34.1477,34.1704,86200.0
2005-11-23 15:40:00,60.17,60.17,60.08,60.12,72500.0,34.1704,34.1704,34.1193,34.142,72500.0
2005-11-23 15:50:00,60.1,60.12,60.0,60.07,102600.0,34.1307,34.142,34.0739,34.1137,102600.0
2005-11-25 09:30:00,60.39,60.57,60.26,60.5,75000.0,34.2954,34.3976,34.2216,34.3578,75000.0
2005-11-25 09:40:00,60.44,60.56,60.38,60.54,104600.0,34.3238,34.3919,34.2897,34.3806,104600.0
2005-11-25 09:50:00,60.56,60.67,60.53,60.59,63100.0,34.3919,34.4544,34.3749,34.409,63100.0
2005-11-25 10:00:00,60.59,60.66,60.56,60.64,45100.0,34.409,34.4487,34.3919,34.4374,45100.0
2005-11-25 10:10:00,60.64,60.74,60.64,60.69,43400.0,34.4374,34.4941,34.4374,34.4657,43400.0
2005-11-25 10:20:00,60.69,60.69,60.55,60.55,26800.0,34.4657,34.4657,34.3862,34.3862,26800.0
2005-11-25 10:30:00,60.56,60.59,60.5,60.54,24200.0,34.3919,34.409,34.3578,34.3806,24200.0
2005-11-25 10:40:00,60.54,60.69,60.54,60.69,169900.0,34.3806,34.4657,34.3806,34.4657,169900.0
2005-11-25 10:50:00,60.7,60.75,60.65,60.72,21600.0,34.4714,34.4998,34.443,34.4828,21600.0
2005-11-25 11:00:00,60.73,60.85,60.73,60.83,52900.0,34.4885,34.5566,34.4885,34.5453,52900.0
2005-11-25 11:10:00,60.83,60.85,60.8,60.84,31000.0,34.5453,34.5566,34.5282,34.5509,31000.0
2005-11-25 11:20:00,60.83,60.85,60.8,60.82,22500.0,34.5453,34.5566,34.5282,34.5396,22500.0
2005-11-25 11:30:00,60.81,60.85,60.81,60.84,333000.0,34.5339,34.5566,34.5339,34.5509,333000.0
2005-11-25 11:40:00,60.83,60.84,60.62,60.71,62200.0,34.5453,34.5509,34.426,34.4771,62200.0
2005-11-25 11:50:00,60.71,60.73,60.67,60.72,21200.0,34.4771,34.4885,34.4544,34.4828,21200.0
2005-11-25 12:00:00,60.72,60.75,60.7,60.74,39400.0,34.4828,34.4998,34.4714,34.4941,39400.0
2005-11-25 12:10:00,60.74,60.75,60.69,60.71,29800.0,34.4941,34.4998,34.4657,34.4771,29800.0
2005-11-25 12:20:00,60.72,60.72,60.61,60.61,23500.0,34.4828,34.4828,34.4203,34.4203,23500.0
2005-11-25 12:30:00,60.61,60.64,60.59,60.61,100500.0,34.4203,34.4374,34.409,34.4203,100500.0
2005-11-25 12:40:00,60.61,60.63,60.54,60.57,79300.0,34.4203,34.4317,34.3806,34.3976,79300.0
2005-11-25 12:50:00,60.55,60.65,60.54,60.63,58300.0,34.3862,34.443,34.3806,34.4317,58300.0
2005-11-25 13:00:00,60.65,60.65,60.65,60.65,34300.0,34.443,34.443,34.443,34.443,34300.0
2005-11-25 13:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:30:00,60.65,60.65,60.65,60.65,100.0,34.443,34.443,34.443,34.443,100.0
2005-11-25 13:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-28 09:30:00,60.95,60.98,60.75,60.96,93500.0,34.6134,34.6304,34.4998,34.6191,93500.0
2005-11-28 09:40:00,60.97,60.98,60.88,60.95,102800.0,34.6248,34.6304,34.5736,34.6134,102800.0
2005-11-28 09:50:00,60.95,60.96,60.92,60.95,98600.0,34.6134,34.6191,34.5964,34.6134,98600.0
2005-11-28 10:00:00,60.94,60.95,60.91,60.95,140400.0,34.6077,34.6134,34.5907,34.6134,140400.0
2005-11-28 10:10:00,60.95,60.95,60.9,60.9,26400.0,34.6134,34.6134,34.585,34.585,26400.0
2005-11-28 10:20:00,60.9,60.94,60.85,60.88,55600.0,34.585,34.6077,34.5566,34.5736,55600.0
2005-11-28 10:30:00,60.89,60.9,60.86,60.88,44000.0,34.5793,34.585,34.5623,34.5736,44000.0
2005-11-28 10:40:00,60.87,60.92,60.87,60.89,57300.0,34.568,34.5964,34.568,34.5793,57300.0
2005-11-28 10:50:00,60.89,60.9,60.82,60.82,27900.0,34.5793,34.585,34.5396,34.5396,27900.0
2005-11-28 11:00:00,60.83,60.86,60.76,60.78,33200.0,34.5453,34.5623,34.5055,34.5169,33200.0
2005-11-28 11:10:00,60.79,60.8,60.7,60.71,70300.0,34.5225,34.5282,34.4714,34.4771,70300.0
2005-11-28 11:20:00,60.73,60.73,60.63,60.71,36900.0,34.4885,34.4885,34.4317,34.4771,36900.0
2005-11-28 11:30:00,60.72,60.83,60.7,60.79,66900.0,34.4828,34.5453,34.4714,34.5225,66900.0
2005-11-28 11:40:00,60.78,60.8,60.73,60.78,31000.0,34.5169,34.5282,34.4885,34.5169,31000.0
2005-11-28 11:50:00,60.76,60.85,60.74,60.8,57200.0,34.5055,34.5566,34.4941,34.5282,57200.0
2005-11-28 12:00:00,60.76,60.77,60.66,60.67,42900.0,34.5055,34.5112,34.4487,34.4544,42900.0
2005-11-28 12:10:00,60.69,60.7,60.65,60.65,20800.0,34.4657,34.4714,34.443,34.443,20800.0
2005-11-28 12:20:00,60.64,60.64,60.46,60.53,30300.0,34.4374,34.4374,34.3351,34.3749,30300.0
2005-11-28 12:30:00,60.5,60.53,60.42,60.45,50700.0,34.3578,34.3749,34.3124,34.3295,50700.0
2005-11-28 12:40:00,60.45,60.49,60.41,60.41,58700.0,34.3295,34.3522,34.3067,34.3067,58700.0
2005-11-28 12:50:00,60.4,60.4,60.27,60.36,42500.0,34.3011,34.3011,34.2272,34.2783,42500.0
2005-11-28 13:00:00,60.37,60.46,60.36,60.4,52400.0,34.284,34.3351,34.2783,34.3011,52400.0
2005-11-28 13:10:00,60.4,60.43,60.28,60.35,35000.0,34.3011,34.3181,34.2329,34.2727,35000.0
2005-11-28 13:20:00,60.35,60.37,60.32,60.35,26300.0,34.2727,34.284,34.2556,34.2727,26300.0
2005-11-28 13:30:00,60.35,60.4,60.26,60.4,59000.0,34.2727,34.3011,34.2216,34.3011,59000.0
2005-11-28 13:40:00,60.4,60.45,60.38,60.44,51700.0,34.3011,34.3295,34.2897,34.3238,51700.0
2005-11-28 13:50:00,60.44,60.48,60.4,60.42,24100.0,34.3238,34.3465,34.3011,34.3124,24100.0
2005-11-28 14:00:00,60.4,60.48,60.4,60.45,29100.0,34.3011,34.3465,34.3011,34.3295,29100.0
2005-11-28 14:10:00,60.45,60.5,60.41,60.45,43300.0,34.3295,34.3578,34.3067,34.3295,43300.0
2005-11-28 14:20:00,60.45,60.58,60.43,60.58,37500.0,34.3295,34.4033,34.3181,34.4033,37500.0
2005-11-28 14:30:00,60.59,60.59,60.54,60.57,70500.0,34.409,34.409,34.3806,34.3976,70500.0
2005-11-28 14:40:00,60.58,60.61,60.56,60.57,34500.0,34.4033,34.4203,34.3919,34.3976,34500.0
2005-11-28 14:50:00,60.57,60.62,60.5,60.54,44800.0,34.3976,34.426,34.3578,34.3806,44800.0
2005-11-28 15:00:00,60.54,60.54,60.42,60.53,61400.0,34.3806,34.3806,34.3124,34.3749,61400.0
2005-11-28 15:10:00,60.54,60.54,60.47,60.48,32300.0,34.3806,34.3806,34.3408,34.3465,32300.0
2005-11-28 15:20:00,60.47,60.51,60.43,60.48,42300.0,34.3408,34.3635,34.3181,34.3465,42300.0
2005-11-28 15:30:00,60.48,60.52,60.41,60.43,65400.0,34.3465,34.3692,34.3067,34.3181,65400.0
2005-11-28 15:40:00,60.43,60.43,60.25,60.29,121900.0,34.3181,34.3181,34.2159,34.2386,121900.0
2005-11-28 15:50:00,60.29,60.37,60.28,60.35,144000.0,34.2386,34.284,34.2329,34.2727,144000.0
2005-11-29 09:30:00,60.5,60.73,60.43,60.7,62000.0,34.5271,34.6584,34.4872,34.6412,62000.0
2005-11-29 09:40:00,60.7,60.7,60.4,60.57,54100.0,34.6412,34.6412,34.47,34.567,54100.0
2005-11-29 09:50:00,60.59,60.65,60.5,60.65,55900.0,34.5785,34.6127,34.5271,34.6127,55900.0
2005-11-29 10:00:00,60.65,60.69,60.45,60.58,63500.0,34.6127,34.6355,34.4986,34.5728,63500.0
2005-11-29 10:10:00,60.58,60.7,60.55,60.64,126100.0,34.5728,34.6412,34.5556,34.607,126100.0
2005-11-29 10:20:00,60.64,60.75,60.62,60.71,109700.0,34.607,34.6698,34.5956,34.6469,109700.0
2005-11-29 10:30:00,60.72,60.72,60.65,60.72,121900.0,34.6527,34.6527,34.6127,34.6527,121900.0
2005-11-29 10:40:00,60.74,60.75,60.71,60.72,42000.0,34.6641,34.6698,34.6469,34.6527,42000.0
2005-11-29 10:50:00,60.72,60.73,60.67,60.71,73300.0,34.6527,34.6584,34.6241,34.6469,73300.0
2005-11-29 11:00:00,60.71,60.75,60.64,60.72,58600.0,34.6469,34.6698,34.607,34.6527,58600.0
2005-11-29 11:10:00,60.72,60.8,60.69,60.79,33000.0,34.6527,34.6983,34.6355,34.6926,33000.0
2005-11-29 11:20:00,60.79,60.95,60.78,60.84,95900.0,34.6926,34.7839,34.6869,34.7211,95900.0
2005-11-29 11:30:00,60.86,60.86,60.82,60.85,62500.0,34.7325,34.7325,34.7097,34.7268,62500.0
2005-11-29 11:40:00,60.85,60.9,60.83,60.88,79300.0,34.7268,34.7554,34.7154,34.744,79300.0
2005-11-29 11:50:00,60.9,60.95,60.88,60.94,279300.0,34.7554,34.7839,34.744,34.7782,279300.0
2005-11-29 12:00:00,60.94,60.97,60.9,60.95,29900.0,34.7782,34.7953,34.7554,34.7839,29900.0
2005-11-29 12:10:00,60.94,60.97,60.94,60.95,17100.0,34.7782,34.7953,34.7782,34.7839,17100.0
2005-11-29 12:20:00,60.95,60.95,60.93,60.93,29100.0,34.7839,34.7839,34.7725,34.7725,29100.0
2005-11-29 12:30:00,60.94,60.95,60.93,60.94,38100.0,34.7782,34.7839,34.7725,34.7782,38100.0
2005-11-29 12:40:00,60.94,60.97,60.92,60.96,56100.0,34.7782,34.7953,34.7668,34.7896,56100.0
2005-11-29 12:50:00,60.95,60.98,60.95,60.95,24800.0,34.7839,34.801,34.7839,34.7839,24800.0
2005-11-29 13:00:00,60.96,61.0,60.96,60.98,146800.0,34.7896,34.8124,34.7896,34.801,146800.0
2005-11-29 13:10:00,60.98,61.0,60.95,60.97,65400.0,34.801,34.8124,34.7839,34.7953,65400.0
2005-11-29 13:20:00,60.97,61.0,60.96,60.98,25300.0,34.7953,34.8124,34.7896,34.801,25300.0
2005-11-29 13:30:00,60.98,61.04,60.97,60.99,130700.0,34.801,34.8353,34.7953,34.8067,130700.0
2005-11-29 13:40:00,61.0,61.0,60.97,60.97,24300.0,34.8124,34.8124,34.7953,34.7953,24300.0
2005-11-29 13:50:00,60.98,61.0,60.97,60.99,48000.0,34.801,34.8124,34.7953,34.8067,48000.0
2005-11-29 14:00:00,60.99,61.04,60.95,60.99,319900.0,34.8067,34.8353,34.7839,34.8067,319900.0
2005-11-29 14:10:00,60.99,61.05,60.98,61.0,56100.0,34.8067,34.841,34.801,34.8124,56100.0
2005-11-29 14:20:00,61.0,61.04,61.0,61.03,22200.0,34.8124,34.8353,34.8124,34.8296,22200.0
2005-11-29 14:30:00,61.02,61.14,61.01,61.01,57200.0,34.8239,34.8923,34.8182,34.8182,57200.0
2005-11-29 14:40:00,61.05,61.1,61.04,61.05,220000.0,34.841,34.8695,34.8353,34.841,220000.0
2005-11-29 14:50:00,61.06,61.1,61.06,61.09,126500.0,34.8467,34.8695,34.8467,34.8638,126500.0
2005-11-29 15:00:00,61.09,61.09,61.03,61.08,49300.0,34.8638,34.8638,34.8296,34.8581,49300.0
2005-11-29 15:10:00,61.08,61.12,61.07,61.11,83800.0,34.8581,34.8809,34.8524,34.8752,83800.0
2005-11-29 15:20:00,61.11,61.12,61.06,61.09,142100.0,34.8752,34.8809,34.8467,34.8638,142100.0
2005-11-29 15:30:00,61.08,61.08,60.91,60.94,72200.0,34.8581,34.8581,34.7611,34.7782,72200.0
2005-11-29 15:40:00,60.94,60.94,60.86,60.9,194100.0,34.7782,34.7782,34.7325,34.7554,194100.0
2005-11-29 15:50:00,60.92,60.93,60.86,60.93,216700.0,34.7668,34.7725,34.7325,34.7725,216700.0
2005-11-30 09:30:00,61.02,61.14,60.9,60.96,74200.0,34.8239,34.8923,34.7554,34.7896,74200.0
2005-11-30 09:40:00,60.99,61.02,60.86,61.0,83100.0,34.8067,34.8239,34.7325,34.8124,83100.0
2005-11-30 09:50:00,61.0,61.16,60.95,60.98,114200.0,34.8124,34.9038,34.7839,34.801,114200.0
2005-11-30 10:00:00,60.99,61.01,60.92,60.95,76800.0,34.8067,34.8182,34.7668,34.7839,76800.0
2005-11-30 10:10:00,60.96,61.0,60.94,60.97,44800.0,34.7896,34.8124,34.7782,34.7953,44800.0
2005-11-30 10:20:00,60.99,61.0,60.95,60.97,66900.0,34.8067,34.8124,34.7839,34.7953,66900.0
2005-11-30 10:30:00,60.96,60.98,60.95,60.96,55300.0,34.7896,34.801,34.7839,34.7896,55300.0
2005-11-30 10:40:00,60.96,60.97,60.9,60.95,47100.0,34.7896,34.7953,34.7554,34.7839,47100.0
2005-11-30 10:50:00,60.95,61.0,60.93,60.99,48700.0,34.7839,34.8124,34.7725,34.8067,48700.0
2005-11-30 11:00:00,61.0,61.0,60.95,60.98,64900.0,34.8124,34.8124,34.7839,34.801,64900.0
2005-11-30 11:10:00,60.98,61.0,60.97,60.99,42300.0,34.801,34.8124,34.7953,34.8067,42300.0
2005-11-30 11:20:00,60.98,60.99,60.95,60.99,80800.0,34.801,34.8067,34.7839,34.8067,80800.0
2005-11-30 11:30:00,60.99,61.0,60.94,60.99,54200.0,34.8067,34.8124,34.7782,34.8067,54200.0
2005-11-30 11:40:00,60.99,60.99,60.96,60.98,24900.0,34.8067,34.8067,34.7896,34.801,24900.0
2005-11-30 11:50:00,60.98,60.99,60.95,60.97,46600.0,34.801,34.8067,34.7839,34.7953,46600.0
2005-11-30 12:00:00,60.98,61.02,60.98,61.01,98300.0,34.801,34.8239,34.801,34.8182,98300.0
2005-11-30 12:10:00,61.02,61.05,60.98,61.0,29300.0,34.8239,34.841,34.801,34.8124,29300.0
2005-11-30 12:20:00,61.02,61.05,61.01,61.02,19400.0,34.8239,34.841,34.8182,34.8239,19400.0
2005-11-30 12:30:00,61.01,61.05,61.0,61.05,30500.0,34.8182,34.841,34.8124,34.841,30500.0
2005-11-30 12:40:00,61.05,61.16,61.04,61.14,104800.0,34.841,34.9038,34.8353,34.8923,104800.0
2005-11-30 12:50:00,61.15,61.24,61.12,61.12,52800.0,34.8981,34.9494,34.8809,34.8809,52800.0
2005-11-30 13:00:00,61.12,61.2,61.12,61.16,35800.0,34.8809,34.9266,34.8809,34.9038,35800.0
2005-11-30 13:10:00,61.15,61.19,61.07,61.07,14600.0,34.8981,34.9209,34.8524,34.8524,14600.0
2005-11-30 13:20:00,61.06,61.11,61.01,61.03,28000.0,34.8467,34.8752,34.8182,34.8296,28000.0
2005-11-30 13:30:00,61.02,61.07,60.99,61.04,44300.0,34.8239,34.8524,34.8067,34.8353,44300.0
2005-11-30 13:40:00,61.02,61.06,60.99,61.03,21100.0,34.8239,34.8467,34.8067,34.8296,21100.0
2005-11-30 13:50:00,61.02,61.07,60.95,61.0,43300.0,34.8239,34.8524,34.7839,34.8124,43300.0
2005-11-30 14:00:00,60.99,61.15,60.99,61.03,39700.0,34.8067,34.8981,34.8067,34.8296,39700.0
2005-11-30 14:10:00,61.05,61.08,60.89,60.9,35700.0,34.841,34.8581,34.7497,34.7554,35700.0
2005-11-30 14:20:00,60.91,60.93,60.82,60.91,50600.0,34.7611,34.7725,34.7097,34.7611,50600.0
2005-11-30 14:30:00,60.92,60.93,60.77,60.84,42800.0,34.7668,34.7725,34.6812,34.7211,42800.0
2005-11-30 14:40:00,60.84,60.88,60.8,60.86,47600.0,34.7211,34.744,34.6983,34.7325,47600.0
2005-11-30 14:50:00,60.86,60.89,60.8,60.85,33000.0,34.7325,34.7497,34.6983,34.7268,33000.0
2005-11-30 15:00:00,60.85,60.9,60.8,60.83,45100.0,34.7268,34.7554,34.6983,34.7154,45100.0
2005-11-30 15:10:00,60.83,60.88,60.8,60.84,48200.0,34.7154,34.744,34.6983,34.7211,48200.0
2005-11-30 15:20:00,60.83,60.85,60.8,60.85,32700.0,34.7154,34.7268,34.6983,34.7268,32700.0
2005-11-30 15:30:00,60.85,60.85,60.71,60.73,58300.0,34.7268,34.7268,34.6469,34.6584,58300.0
2005-11-30 15:40:00,60.73,60.77,60.54,60.56,114500.0,34.6584,34.6812,34.5499,34.5613,114500.0
2005-11-30 15:50:00,60.56,60.61,60.45,60.55,95900.0,34.5613,34.5899,34.4986,34.5556,95900.0
2005-12-01 09:30:00,61.75,61.75,61.57,61.67,114700.0,35.2405,35.2405,35.1377,35.1948,114700.0
2005-12-01 09:40:00,61.64,61.95,61.6,61.91,121900.0,35.1777,35.3546,35.1549,35.3318,121900.0
2005-12-01 09:50:00,61.91,62.04,61.89,62.04,165300.0,35.3318,35.406,35.3204,35.406,165300.0
2005-12-01 10:00:00,62.05,62.39,61.92,62.01,159100.0,35.4117,35.6057,35.3375,35.3888,159100.0
2005-12-01 10:10:00,62.01,62.07,61.93,62.07,34400.0,35.3888,35.4231,35.3432,35.4231,34400.0
2005-12-01 10:20:00,62.07,62.15,62.07,62.13,84500.0,35.4231,35.4687,35.4231,35.4573,84500.0
2005-12-01 10:30:00,62.13,62.14,62.05,62.08,81300.0,35.4573,35.463,35.4117,35.4288,81300.0
2005-12-01 10:40:00,62.08,62.13,62.05,62.11,44600.0,35.4288,35.4573,35.4117,35.4459,44600.0
2005-12-01 10:50:00,62.11,62.23,62.11,62.23,77600.0,35.4459,35.5144,35.4459,35.5144,77600.0
2005-12-01 11:00:00,62.21,62.25,62.18,62.2,69500.0,35.503,35.5258,35.4859,35.4973,69500.0
2005-12-01 11:10:00,62.2,62.21,62.12,62.13,67500.0,35.4973,35.503,35.4516,35.4573,67500.0
2005-12-01 11:20:00,62.12,62.12,62.02,62.06,37900.0,35.4516,35.4516,35.3946,35.4174,37900.0
2005-12-01 11:30:00,62.08,62.11,62.04,62.04,34200.0,35.4288,35.4459,35.406,35.406,34200.0
2005-12-01 11:40:00,62.05,62.07,62.01,62.05,37200.0,35.4117,35.4231,35.3888,35.4117,37200.0
2005-12-01 11:50:00,62.05,62.11,62.01,62.1,30200.0,35.4117,35.4459,35.3888,35.4402,30200.0
2005-12-01 12:00:00,62.1,62.1,62.05,62.08,21200.0,35.4402,35.4402,35.4117,35.4288,21200.0
2005-12-01 12:10:00,62.08,62.09,62.03,62.06,33400.0,35.4288,35.4345,35.4003,35.4174,33400.0
2005-12-01 12:20:00,62.06,62.06,61.96,61.96,29300.0,35.4174,35.4174,35.3603,35.3603,29300.0
2005-12-01 12:30:00,61.95,61.95,61.89,61.89,33500.0,35.3546,35.3546,35.3204,35.3204,33500.0
2005-12-01 12:40:00,61.89,61.91,61.85,61.9,25000.0,35.3204,35.3318,35.2975,35.3261,25000.0
2005-12-01 12:50:00,61.9,62.0,61.9,62.0,71700.0,35.3261,35.3831,35.3261,35.3831,71700.0
2005-12-01 13:00:00,61.99,62.01,61.96,61.96,24500.0,35.3774,35.3888,35.3603,35.3603,24500.0
2005-12-01 13:10:00,61.97,62.01,61.9,61.95,175200.0,35.366,35.3888,35.3261,35.3546,175200.0
2005-12-01 13:20:00,61.95,62.14,61.91,62.02,211700.0,35.3546,35.463,35.3318,35.3946,211700.0
2005-12-01 13:30:00,62.01,62.1,62.0,62.01,144700.0,35.3888,35.4402,35.3831,35.3888,144700.0
2005-12-01 13:40:00,62.01,62.02,62.0,62.01,64700.0,35.3888,35.3946,35.3831,35.3888,64700.0
2005-12-01 13:50:00,62.02,62.05,62.0,62.05,41800.0,35.3946,35.4117,35.3831,35.4117,41800.0
2005-12-01 14:00:00,62.05,62.06,62.01,62.01,51400.0,35.4117,35.4174,35.3888,35.3888,51400.0
2005-12-01 14:10:00,62.01,62.03,62.0,62.01,33500.0,35.3888,35.4003,35.3831,35.3888,33500.0
2005-12-01 14:20:00,62.01,62.02,62.0,62.01,33200.0,35.3888,35.3946,35.3831,35.3888,33200.0
2005-12-01 14:30:00,62.0,62.03,62.0,62.0,53000.0,35.3831,35.4003,35.3831,35.3831,53000.0
2005-12-01 14:40:00,62.0,62.05,62.0,62.03,41400.0,35.3831,35.4117,35.3831,35.4003,41400.0
2005-12-01 14:50:00,62.03,62.04,62.0,62.02,34900.0,35.4003,35.406,35.3831,35.3946,34900.0
2005-12-01 15:00:00,62.01,62.02,62.0,62.01,42800.0,35.3888,35.3946,35.3831,35.3888,42800.0
2005-12-01 15:10:00,62.01,62.02,61.99,62.0,64700.0,35.3888,35.3946,35.3774,35.3831,64700.0
2005-12-01 15:20:00,62.0,62.01,62.0,62.01,36200.0,35.3831,35.3888,35.3831,35.3888,36200.0
2005-12-01 15:30:00,62.01,62.05,62.01,62.03,71500.0,35.3888,35.4117,35.3888,35.4003,71500.0
2005-12-01 15:40:00,62.02,62.06,62.0,62.06,96600.0,35.3946,35.4174,35.3831,35.4174,96600.0
2005-12-01 15:50:00,62.05,62.08,61.76,62.02,100500.0,35.4117,35.4288,35.2462,35.3946,100500.0
2005-12-02 09:30:00,61.75,61.97,61.66,61.81,56400.0,35.2405,35.366,35.1891,35.2747,56400.0
2005-12-02 09:40:00,61.84,61.91,61.79,61.82,45900.0,35.2918,35.3318,35.2633,35.2804,45900.0
2005-12-02 09:50:00,61.82,61.88,61.79,61.86,39100.0,35.2804,35.3147,35.2633,35.3032,39100.0
2005-12-02 10:00:00,61.86,61.95,61.85,61.9,72300.0,35.3032,35.3546,35.2975,35.3261,72300.0
2005-12-02 10:10:00,61.92,61.93,61.83,61.85,30800.0,35.3375,35.3432,35.2861,35.2975,30800.0
2005-12-02 10:20:00,61.85,61.96,61.84,61.93,38100.0,35.2975,35.3603,35.2918,35.3432,38100.0
2005-12-02 10:30:00,61.94,61.95,61.86,61.87,44200.0,35.3489,35.3546,35.3032,35.309,44200.0
2005-12-02 10:40:00,61.88,61.91,61.85,61.87,28600.0,35.3147,35.3318,35.2975,35.309,28600.0
2005-12-02 10:50:00,61.87,61.94,61.84,61.91,15200.0,35.309,35.3489,35.2918,35.3318,15200.0
2005-12-02 11:00:00,61.89,61.9,61.79,61.82,22600.0,35.3204,35.3261,35.2633,35.2804,22600.0
2005-12-02 11:10:00,61.81,61.85,61.77,61.78,20000.0,35.2747,35.2975,35.2519,35.2576,20000.0
2005-12-02 11:20:00,61.78,61.8,61.72,61.75,20800.0,35.2576,35.269,35.2233,35.2405,20800.0
2005-12-02 11:30:00,61.74,61.76,61.68,61.71,18300.0,35.2348,35.2462,35.2005,35.2176,18300.0
2005-12-02 11:40:00,61.71,61.71,61.59,61.66,26100.0,35.2176,35.2176,35.1492,35.1891,26100.0
2005-12-02 11:50:00,61.68,61.69,61.59,61.6,12600.0,35.2005,35.2062,35.1492,35.1549,12600.0
2005-12-02 12:00:00,61.6,61.67,61.56,61.58,26000.0,35.1549,35.1948,35.132,35.1435,26000.0
2005-12-02 12:10:00,61.57,61.59,61.52,61.55,18100.0,35.1377,35.1492,35.1092,35.1263,18100.0
2005-12-02 12:20:00,61.56,61.56,61.51,61.51,10600.0,35.132,35.132,35.1035,35.1035,10600.0
2005-12-02 12:30:00,61.5,61.59,61.49,61.55,16900.0,35.0978,35.1492,35.0921,35.1263,16900.0
2005-12-02 12:40:00,61.54,61.56,61.46,61.46,18600.0,35.1206,35.132,35.075,35.075,18600.0
2005-12-02 12:50:00,61.47,61.47,61.4,61.4,33200.0,35.0807,35.0807,35.0407,35.0407,33200.0
2005-12-02 13:00:00,61.39,61.45,61.33,61.42,32600.0,35.035,35.0693,35.0008,35.0521,32600.0
2005-12-02 13:10:00,61.42,61.48,61.4,61.48,21700.0,35.0521,35.0864,35.0407,35.0864,21700.0
2005-12-02 13:20:00,61.48,61.5,61.44,61.45,12600.0,35.0864,35.0978,35.0636,35.0693,12600.0
2005-12-02 13:30:00,61.45,61.45,61.37,61.38,15900.0,35.0693,35.0693,35.0236,35.0293,15900.0
2005-12-02 13:40:00,61.38,61.47,61.38,61.46,15800.0,35.0293,35.0807,35.0293,35.075,15800.0
2005-12-02 13:50:00,61.45,61.49,61.35,61.49,33900.0,35.0693,35.0921,35.0122,35.0921,33900.0
2005-12-02 14:00:00,61.49,61.5,61.45,61.49,26700.0,35.0921,35.0978,35.0693,35.0921,26700.0
2005-12-02 14:10:00,61.49,61.5,61.41,61.44,31900.0,35.0921,35.0978,35.0464,35.0636,31900.0
2005-12-02 14:20:00,61.44,61.48,61.44,61.47,32500.0,35.0636,35.0864,35.0636,35.0807,32500.0
2005-12-02 14:30:00,61.47,61.48,61.45,61.46,38900.0,35.0807,35.0864,35.0693,35.075,38900.0
2005-12-02 14:40:00,61.45,61.45,61.36,61.42,26700.0,35.0693,35.0693,35.0179,35.0521,26700.0
2005-12-02 14:50:00,61.42,61.59,61.42,61.58,53800.0,35.0521,35.1492,35.0521,35.1435,53800.0
2005-12-02 15:00:00,61.58,61.59,61.47,61.48,23600.0,35.1435,35.1492,35.0807,35.0864,23600.0
2005-12-02 15:10:00,61.46,61.59,61.46,61.58,35700.0,35.075,35.1492,35.075,35.1435,35700.0
2005-12-02 15:20:00,61.58,61.64,61.57,61.62,34600.0,35.1435,35.1777,35.1377,35.1663,34600.0
2005-12-02 15:30:00,61.62,61.74,61.62,61.74,55200.0,35.1663,35.2348,35.1663,35.2348,55200.0
2005-12-02 15:40:00,61.74,61.75,61.68,61.73,41200.0,35.2348,35.2405,35.2005,35.2291,41200.0
2005-12-02 15:50:00,61.74,61.76,61.61,61.65,66900.0,35.2348,35.2462,35.1606,35.1834,66900.0
2005-12-05 09:30:00,61.65,61.8,61.58,61.75,156900.0,35.1834,35.269,35.1435,35.2405,156900.0
2005-12-05 09:40:00,61.79,61.85,61.71,61.71,44900.0,35.2633,35.2975,35.2176,35.2176,44900.0
2005-12-05 09:50:00,61.71,61.85,61.64,61.85,57200.0,35.2176,35.2975,35.1777,35.2975,57200.0
2005-12-05 10:00:00,61.85,61.94,61.81,61.84,213500.0,35.2975,35.3489,35.2747,35.2918,213500.0
2005-12-05 10:10:00,61.83,61.84,61.5,61.53,40400.0,35.2861,35.2918,35.0978,35.1149,40400.0
2005-12-05 10:20:00,61.53,61.64,61.52,61.55,235500.0,35.1149,35.1777,35.1092,35.1263,235500.0
2005-12-05 10:30:00,61.54,61.54,61.4,61.4,31800.0,35.1206,35.1206,35.0407,35.0407,31800.0
2005-12-05 10:40:00,61.41,61.41,61.28,61.28,228100.0,35.0464,35.0464,34.9722,34.9722,228100.0
2005-12-05 10:50:00,61.29,61.33,61.26,61.33,25700.0,34.9779,35.0008,34.9608,35.0008,25700.0
2005-12-05 11:00:00,61.33,61.51,61.33,61.51,20600.0,35.0008,35.1035,35.0008,35.1035,20600.0
2005-12-05 11:10:00,61.51,61.57,61.5,61.55,27100.0,35.1035,35.1377,35.0978,35.1263,27100.0
2005-12-05 11:20:00,61.56,61.71,61.54,61.68,54500.0,35.132,35.2176,35.1206,35.2005,54500.0
2005-12-05 11:30:00,61.7,61.7,61.55,61.64,118600.0,35.2119,35.2119,35.1263,35.1777,118600.0
2005-12-05 11:40:00,61.64,61.69,61.63,61.69,17400.0,35.1777,35.2062,35.172,35.2062,17400.0
2005-12-05 11:50:00,61.69,61.69,61.59,61.65,23700.0,35.2062,35.2062,35.1492,35.1834,23700.0
2005-12-05 12:00:00,61.66,61.67,61.51,61.54,133000.0,35.1891,35.1948,35.1035,35.1206,133000.0
2005-12-05 12:10:00,61.54,61.61,61.53,61.59,23200.0,35.1206,35.1606,35.1149,35.1492,23200.0
2005-12-05 12:20:00,61.6,61.6,61.55,61.59,21500.0,35.1549,35.1549,35.1263,35.1492,21500.0
2005-12-05 12:30:00,61.6,61.63,61.58,61.63,125200.0,35.1549,35.172,35.1435,35.172,125200.0
2005-12-05 12:40:00,61.64,61.66,61.6,61.64,36800.0,35.1777,35.1891,35.1549,35.1777,36800.0
2005-12-05 12:50:00,61.65,61.65,61.56,61.56,20000.0,35.1834,35.1834,35.132,35.132,20000.0
2005-12-05 13:00:00,61.56,61.59,61.55,61.57,23400.0,35.132,35.1492,35.1263,35.1377,23400.0
2005-12-05 13:10:00,61.58,61.58,61.49,61.49,25200.0,35.1435,35.1435,35.0921,35.0921,25200.0
2005-12-05 13:20:00,61.49,61.61,61.48,61.61,23900.0,35.0921,35.1606,35.0864,35.1606,23900.0
2005-12-05 13:30:00,61.62,61.62,61.54,61.54,57100.0,35.1663,35.1663,35.1206,35.1206,57100.0
2005-12-05 13:40:00,61.55,61.59,61.52,61.59,45900.0,35.1263,35.1492,35.1092,35.1492,45900.0
2005-12-05 13:50:00,61.59,61.6,61.5,61.51,55800.0,35.1492,35.1549,35.0978,35.1035,55800.0
2005-12-05 14:00:00,61.52,61.52,61.45,61.47,26200.0,35.1092,35.1092,35.0693,35.0807,26200.0
2005-12-05 14:10:00,61.48,61.58,61.48,61.58,34900.0,35.0864,35.1435,35.0864,35.1435,34900.0
2005-12-05 14:20:00,61.59,61.63,61.59,61.63,45800.0,35.1492,35.172,35.1492,35.172,45800.0
2005-12-05 14:30:00,61.63,61.72,61.6,61.7,44100.0,35.172,35.2233,35.1549,35.2119,44100.0
2005-12-05 14:40:00,61.71,61.73,61.6,61.64,37400.0,35.2176,35.2291,35.1549,35.1777,37400.0
2005-12-05 14:50:00,61.64,61.69,61.63,61.66,30800.0,35.1777,35.2062,35.172,35.1891,30800.0
2005-12-05 15:00:00,61.69,61.7,61.58,61.61,23300.0,35.2062,35.2119,35.1435,35.1606,23300.0
2005-12-05 15:10:00,61.6,61.61,61.55,61.6,39500.0,35.1549,35.1606,35.1263,35.1549,39500.0
2005-12-05 15:20:00,61.6,61.6,61.53,61.54,34000.0,35.1549,35.1549,35.1149,35.1206,34000.0
2005-12-05 15:30:00,61.56,61.6,61.54,61.59,29800.0,35.132,35.1549,35.1206,35.1492,29800.0
2005-12-05 15:40:00,61.6,61.62,61.53,61.62,45800.0,35.1549,35.1663,35.1149,35.1663,45800.0
2005-12-05 15:50:00,61.63,61.63,61.52,61.53,92200.0,35.172,35.172,35.1092,35.1149,92200.0
2005-12-06 09:30:00,61.54,61.87,61.53,61.65,99300.0,35.1206,35.309,35.1149,35.1834,99300.0
2005-12-06 09:40:00,61.64,61.86,61.64,61.82,43200.0,35.1777,35.3032,35.1777,35.2804,43200.0
2005-12-06 09:50:00,61.82,61.85,61.67,61.8,29500.0,35.2804,35.2975,35.1948,35.269,29500.0
2005-12-06 10:00:00,61.79,61.8,61.61,61.79,39700.0,35.2633,35.269,35.1606,35.2633,39700.0
2005-12-06 10:10:00,61.79,61.79,61.71,61.77,24400.0,35.2633,35.2633,35.2176,35.2519,24400.0
2005-12-06 10:20:00,61.77,61.87,61.77,61.85,28300.0,35.2519,35.309,35.2519,35.2975,28300.0
2005-12-06 10:30:00,61.83,61.85,61.69,61.7,27400.0,35.2861,35.2975,35.2062,35.2119,27400.0
2005-12-06 10:40:00,61.69,61.83,61.68,61.83,34300.0,35.2062,35.2861,35.2005,35.2861,34300.0
2005-12-06 10:50:00,61.83,61.83,61.74,61.79,23300.0,35.2861,35.2861,35.2348,35.2633,23300.0
2005-12-06 11:00:00,61.81,61.85,61.81,61.83,43900.0,35.2747,35.2975,35.2747,35.2861,43900.0
2005-12-06 11:10:00,61.81,61.81,61.7,61.81,41300.0,35.2747,35.2747,35.2119,35.2747,41300.0
2005-12-06 11:20:00,61.81,61.91,61.8,61.91,63400.0,35.2747,35.3318,35.269,35.3318,63400.0
2005-12-06 11:30:00,61.92,61.97,61.87,61.89,58700.0,35.3375,35.366,35.309,35.3204,58700.0
2005-12-06 11:40:00,61.89,61.93,61.88,61.93,30800.0,35.3204,35.3432,35.3147,35.3432,30800.0
2005-12-06 11:50:00,61.93,61.99,61.86,61.87,38200.0,35.3432,35.3774,35.3032,35.309,38200.0
2005-12-06 12:00:00,61.88,61.89,61.85,61.89,25600.0,35.3147,35.3204,35.2975,35.3204,25600.0
2005-12-06 12:10:00,61.91,62.01,61.91,62.0,33800.0,35.3318,35.3888,35.3318,35.3831,33800.0
2005-12-06 12:20:00,62.0,62.06,61.99,62.06,46600.0,35.3831,35.4174,35.3774,35.4174,46600.0
2005-12-06 12:30:00,62.05,62.06,61.97,62.0,20900.0,35.4117,35.4174,35.366,35.3831,20900.0
2005-12-06 12:40:00,62.01,62.03,62.0,62.02,17300.0,35.3888,35.4003,35.3831,35.3946,17300.0
2005-12-06 12:50:00,62.02,62.06,62.01,62.04,35000.0,35.3946,35.4174,35.3888,35.406,35000.0
2005-12-06 13:00:00,62.04,62.09,62.04,62.09,21800.0,35.406,35.4345,35.406,35.4345,21800.0
2005-12-06 13:10:00,62.09,62.13,62.08,62.11,24100.0,35.4345,35.4573,35.4288,35.4459,24100.0
2005-12-06 13:20:00,62.11,62.13,62.1,62.13,26800.0,35.4459,35.4573,35.4402,35.4573,26800.0
2005-12-06 13:30:00,62.12,62.13,62.1,62.12,15100.0,35.4516,35.4573,35.4402,35.4516,15100.0
2005-12-06 13:40:00,62.12,62.15,62.1,62.15,45400.0,35.4516,35.4687,35.4402,35.4687,45400.0
2005-12-06 13:50:00,62.15,62.22,62.08,62.12,135300.0,35.4687,35.5087,35.4288,35.4516,135300.0
2005-12-06 14:00:00,62.11,62.2,62.06,62.12,74900.0,35.4459,35.4973,35.4174,35.4516,74900.0
2005-12-06 14:10:00,62.12,62.35,62.07,62.3,141500.0,35.4516,35.5829,35.4231,35.5544,141500.0
2005-12-06 14:20:00,62.33,62.42,62.25,62.38,84600.0,35.5715,35.6228,35.5258,35.6,84600.0
2005-12-06 14:30:00,62.38,62.6,62.38,62.6,73200.0,35.6,35.7256,35.6,35.7256,73200.0
2005-12-06 14:40:00,62.6,62.6,62.38,62.39,74600.0,35.7256,35.7256,35.6,35.6057,74600.0
2005-12-06 14:50:00,62.38,62.43,62.35,62.37,39500.0,35.6,35.6285,35.5829,35.5943,39500.0
2005-12-06 15:00:00,62.36,62.36,62.18,62.19,48600.0,35.5886,35.5886,35.4859,35.4916,48600.0
2005-12-06 15:10:00,62.19,62.19,62.0,62.11,54200.0,35.4916,35.4916,35.3831,35.4459,54200.0
2005-12-06 15:20:00,62.11,62.17,62.11,62.13,40500.0,35.4459,35.4802,35.4459,35.4573,40500.0
2005-12-06 15:30:00,62.14,62.14,61.93,61.96,50100.0,35.463,35.463,35.3432,35.3603,50100.0
2005-12-06 15:40:00,61.95,62.05,61.95,62.02,58600.0,35.3546,35.4117,35.3546,35.3946,58600.0
2005-12-06 15:50:00,62.01,62.04,61.98,62.03,82100.0,35.3888,35.406,35.3717,35.4003,82100.0
2005-12-07 09:30:00,62.22,62.22,61.94,61.94,74100.0,35.5087,35.5087,35.3489,35.3489,74100.0
2005-12-07 09:40:00,61.94,62.15,61.89,61.99,45900.0,35.3489,35.4687,35.3204,35.3774,45900.0
2005-12-07 09:50:00,62.01,62.07,61.99,62.05,54700.0,35.3888,35.4231,35.3774,35.4117,54700.0
2005-12-07 10:00:00,62.04,62.07,61.94,62.06,43500.0,35.406,35.4231,35.3489,35.4174,43500.0
2005-12-07 10:10:00,62.07,62.15,62.05,62.06,28100.0,35.4231,35.4687,35.4117,35.4174,28100.0
2005-12-07 10:20:00,62.05,62.09,62.03,62.09,10600.0,35.4117,35.4345,35.4003,35.4345,10600.0
2005-12-07 10:30:00,62.09,62.19,62.09,62.12,28400.0,35.4345,35.4916,35.4345,35.4516,28400.0
2005-12-07 10:40:00,62.11,62.11,62.0,62.03,18100.0,35.4459,35.4459,35.3831,35.4003,18100.0
2005-12-07 10:50:00,62.04,62.06,61.89,61.89,27200.0,35.406,35.4174,35.3204,35.3204,27200.0
2005-12-07 11:00:00,61.89,61.89,61.82,61.85,19000.0,35.3204,35.3204,35.2804,35.2975,19000.0
2005-12-07 11:10:00,61.84,61.87,61.81,61.81,24200.0,35.2918,35.309,35.2747,35.2747,24200.0
2005-12-07 11:20:00,61.81,61.96,61.81,61.96,12400.0,35.2747,35.3603,35.2747,35.3603,12400.0
2005-12-07 11:30:00,61.98,62.07,61.97,62.03,41600.0,35.3717,35.4231,35.366,35.4003,41600.0
2005-12-07 11:40:00,62.03,62.11,62.02,62.08,18000.0,35.4003,35.4459,35.3946,35.4288,18000.0
2005-12-07 11:50:00,62.08,62.18,62.07,62.16,28500.0,35.4288,35.4859,35.4231,35.4745,28500.0
2005-12-07 12:00:00,62.15,62.19,62.13,62.14,35400.0,35.4687,35.4916,35.4573,35.463,35400.0
2005-12-07 12:10:00,62.14,62.18,62.1,62.17,37400.0,35.463,35.4859,35.4402,35.4802,37400.0
2005-12-07 12:20:00,62.17,62.19,62.07,62.19,27700.0,35.4802,35.4916,35.4231,35.4916,27700.0
2005-12-07 12:30:00,62.19,62.2,62.18,62.18,28900.0,35.4916,35.4973,35.4859,35.4859,28900.0
2005-12-07 12:40:00,62.18,62.2,62.16,62.2,36400.0,35.4859,35.4973,35.4745,35.4973,36400.0
2005-12-07 12:50:00,62.2,62.2,62.09,62.17,50000.0,35.4973,35.4973,35.4345,35.4802,50000.0
2005-12-07 13:00:00,62.16,62.18,62.14,62.14,21800.0,35.4745,35.4859,35.463,35.463,21800.0
2005-12-07 13:10:00,62.14,62.22,62.14,62.22,24700.0,35.463,35.5087,35.463,35.5087,24700.0
2005-12-07 13:20:00,62.22,62.22,62.0,62.01,39500.0,35.5087,35.5087,35.3831,35.3888,39500.0
2005-12-07 13:30:00,62.01,62.08,62.01,62.07,33000.0,35.3888,35.4288,35.3888,35.4231,33000.0
2005-12-07 13:40:00,62.08,62.12,62.07,62.12,48100.0,35.4288,35.4516,35.4231,35.4516,48100.0
2005-12-07 13:50:00,62.12,62.17,61.12,62.1,96600.0,35.4516,35.4802,34.8809,35.4402,96600.0
2005-12-07 14:00:00,62.1,62.1,61.97,62.03,38800.0,35.4402,35.4402,35.366,35.4003,38800.0
2005-12-07 14:10:00,62.04,62.1,62.0,62.01,28600.0,35.406,35.4402,35.3831,35.3888,28600.0
2005-12-07 14:20:00,62.03,62.05,61.98,62.05,25300.0,35.4003,35.4117,35.3717,35.4117,25300.0
2005-12-07 14:30:00,62.05,62.14,62.01,62.14,39500.0,35.4117,35.463,35.3888,35.463,39500.0
2005-12-07 14:40:00,62.14,62.2,62.12,62.14,36200.0,35.463,35.4973,35.4516,35.463,36200.0
2005-12-07 14:50:00,62.14,62.19,62.09,62.09,32100.0,35.463,35.4916,35.4345,35.4345,32100.0
2005-12-07 15:00:00,62.08,62.17,62.01,62.16,42000.0,35.4288,35.4802,35.3888,35.4745,42000.0
2005-12-07 15:10:00,62.15,62.17,62.03,62.03,54700.0,35.4687,35.4802,35.4003,35.4003,54700.0
2005-12-07 15:20:00,62.04,62.19,62.04,62.17,37000.0,35.406,35.4916,35.406,35.4802,37000.0
2005-12-07 15:30:00,62.17,62.18,62.13,62.17,56200.0,35.4802,35.4859,35.4573,35.4802,56200.0
2005-12-07 15:40:00,62.17,62.19,62.12,62.19,71400.0,35.4802,35.4916,35.4516,35.4916,71400.0
2005-12-07 15:50:00,62.19,62.28,62.17,62.28,93100.0,35.4916,35.5429,35.4802,35.5429,93100.0
2005-12-08 09:30:00,62.33,62.33,61.95,62.02,43700.0,35.5715,35.5715,35.3546,35.3946,43700.0
2005-12-08 09:40:00,62.01,62.08,61.91,62.0,70300.0,35.3888,35.4288,35.3318,35.3831,70300.0
2005-12-08 09:50:00,61.99,61.99,61.87,61.99,33500.0,35.3774,35.3774,35.309,35.3774,33500.0
2005-12-08 10:00:00,62.0,62.01,61.91,61.97,23100.0,35.3831,35.3888,35.3318,35.366,23100.0
2005-12-08 10:10:00,61.96,61.96,61.89,61.9,17600.0,35.3603,35.3603,35.3204,35.3261,17600.0
2005-12-08 10:20:00,61.9,61.96,61.87,61.87,24100.0,35.3261,35.3603,35.309,35.309,24100.0
2005-12-08 10:30:00,61.86,61.89,61.82,61.86,27500.0,35.3032,35.3204,35.2804,35.3032,27500.0
2005-12-08 10:40:00,61.86,62.0,61.85,61.93,44400.0,35.3032,35.3831,35.2975,35.3432,44400.0
2005-12-08 10:50:00,61.93,61.94,61.81,61.93,29300.0,35.3432,35.3489,35.2747,35.3432,29300.0
2005-12-08 11:00:00,61.93,62.08,61.93,62.08,32100.0,35.3432,35.4288,35.3432,35.4288,32100.0
2005-12-08 11:10:00,62.08,62.1,62.01,62.05,40100.0,35.4288,35.4402,35.3888,35.4117,40100.0
2005-12-08 11:20:00,62.05,62.07,62.02,62.06,25800.0,35.4117,35.4231,35.3946,35.4174,25800.0
2005-12-08 11:30:00,62.07,62.13,62.06,62.12,37900.0,35.4231,35.4573,35.4174,35.4516,37900.0
2005-12-08 11:40:00,62.12,62.15,62.03,62.12,32800.0,35.4516,35.4687,35.4003,35.4516,32800.0
2005-12-08 11:50:00,62.11,62.16,62.09,62.13,39200.0,35.4459,35.4745,35.4345,35.4573,39200.0
2005-12-08 12:00:00,62.13,62.19,62.09,62.09,36900.0,35.4573,35.4916,35.4345,35.4345,36900.0
2005-12-08 12:10:00,62.11,62.14,62.08,62.11,34500.0,35.4459,35.463,35.4288,35.4459,34500.0
2005-12-08 12:20:00,62.12,62.14,62.1,62.12,28200.0,35.4516,35.463,35.4402,35.4516,28200.0
2005-12-08 12:30:00,62.11,62.13,62.1,62.11,33900.0,35.4459,35.4573,35.4402,35.4459,33900.0
2005-12-08 12:40:00,62.12,62.17,62.09,62.17,47700.0,35.4516,35.4802,35.4345,35.4802,47700.0
2005-12-08 12:50:00,62.17,62.37,62.17,62.37,48600.0,35.4802,35.5943,35.4802,35.5943,48600.0
2005-12-08 13:00:00,62.38,62.38,62.21,62.28,55500.0,35.6,35.6,35.503,35.5429,55500.0
2005-12-08 13:10:00,62.28,62.31,62.26,62.26,49200.0,35.5429,35.5601,35.5315,35.5315,49200.0
2005-12-08 13:20:00,62.26,62.28,62.17,62.23,42800.0,35.5315,35.5429,35.4802,35.5144,42800.0
2005-12-08 13:30:00,62.23,62.32,62.22,62.29,17200.0,35.5144,35.5658,35.5087,35.5486,17200.0
2005-12-08 13:40:00,62.3,62.35,62.27,62.27,23900.0,35.5544,35.5829,35.5372,35.5372,23900.0
2005-12-08 13:50:00,62.27,62.49,62.27,62.48,51300.0,35.5372,35.6628,35.5372,35.6571,51300.0
2005-12-08 14:00:00,62.49,62.51,62.4,62.42,39000.0,35.6628,35.6742,35.6114,35.6228,39000.0
2005-12-08 14:10:00,62.42,62.42,62.32,62.35,37000.0,35.6228,35.6228,35.5658,35.5829,37000.0
2005-12-08 14:20:00,62.36,62.43,62.3,62.39,51000.0,35.5886,35.6285,35.5544,35.6057,51000.0
2005-12-08 14:30:00,62.38,62.38,62.22,62.35,58600.0,35.6,35.6,35.5087,35.5829,58600.0
2005-12-08 14:40:00,62.35,62.41,62.33,62.39,39100.0,35.5829,35.6171,35.5715,35.6057,39100.0
2005-12-08 14:50:00,62.38,62.38,62.3,62.34,24000.0,35.6,35.6,35.5544,35.5772,24000.0
2005-12-08 15:00:00,62.33,62.44,62.33,62.33,31800.0,35.5715,35.6342,35.5715,35.5715,31800.0
2005-12-08 15:10:00,62.31,62.33,62.24,62.3,38100.0,35.5601,35.5715,35.5201,35.5544,38100.0
2005-12-08 15:20:00,62.3,62.4,62.27,62.33,32500.0,35.5544,35.6114,35.5372,35.5715,32500.0
2005-12-08 15:30:00,62.33,62.4,62.32,62.34,36200.0,35.5715,35.6114,35.5658,35.5772,36200.0
2005-12-08 15:40:00,62.35,62.39,62.33,62.37,43900.0,35.5829,35.6057,35.5715,35.5943,43900.0
2005-12-08 15:50:00,62.38,62.4,62.36,62.38,76800.0,35.6,35.6114,35.5886,35.6,76800.0
2005-12-09 09:30:00,62.45,62.75,62.45,62.75,39900.0,35.64,35.8112,35.64,35.8112,39900.0
2005-12-09 09:40:00,62.76,62.95,62.67,62.95,59200.0,35.8169,35.9253,35.7655,35.9253,59200.0
2005-12-09 09:50:00,62.95,62.96,62.82,62.91,43700.0,35.9253,35.931,35.8511,35.9025,43700.0
2005-12-09 10:00:00,62.87,62.89,62.83,62.87,34500.0,35.8796,35.8911,35.8568,35.8796,34500.0
2005-12-09 10:10:00,62.88,62.89,62.78,62.78,34000.0,35.8854,35.8911,35.8283,35.8283,34000.0
2005-12-09 10:20:00,62.78,62.78,62.58,62.58,44500.0,35.8283,35.8283,35.7141,35.7141,44500.0
2005-12-09 10:30:00,62.58,62.6,62.46,62.51,33900.0,35.7141,35.7256,35.6457,35.6742,33900.0
2005-12-09 10:40:00,62.51,62.63,62.49,62.6,23100.0,35.6742,35.7427,35.6628,35.7256,23100.0
2005-12-09 10:50:00,62.6,62.66,62.59,62.62,17300.0,35.7256,35.7598,35.7199,35.737,17300.0
2005-12-09 11:00:00,62.62,62.74,62.6,62.74,33000.0,35.737,35.8055,35.7256,35.8055,33000.0
2005-12-09 11:10:00,62.74,62.8,62.67,62.67,30900.0,35.8055,35.8397,35.7655,35.7655,30900.0
2005-12-09 11:20:00,62.66,62.77,62.6,62.76,20300.0,35.7598,35.8226,35.7256,35.8169,20300.0
2005-12-09 11:30:00,62.76,62.76,62.63,62.64,20800.0,35.8169,35.8169,35.7427,35.7484,20800.0
2005-12-09 11:40:00,62.63,62.67,62.58,62.67,22500.0,35.7427,35.7655,35.7141,35.7655,22500.0
2005-12-09 11:50:00,62.66,62.67,62.49,62.49,13400.0,35.7598,35.7655,35.6628,35.6628,13400.0
2005-12-09 12:00:00,62.46,62.59,62.43,62.58,15400.0,35.6457,35.7199,35.6285,35.7141,15400.0
2005-12-09 12:10:00,62.58,62.71,62.58,62.63,17500.0,35.7141,35.7883,35.7141,35.7427,17500.0
2005-12-09 12:20:00,62.61,62.63,62.58,62.63,14000.0,35.7313,35.7427,35.7141,35.7427,14000.0
2005-12-09 12:30:00,62.64,62.74,62.59,62.59,19100.0,35.7484,35.8055,35.7199,35.7199,19100.0
2005-12-09 12:40:00,62.59,62.69,62.57,62.67,34700.0,35.7199,35.7769,35.7084,35.7655,34700.0
2005-12-09 12:50:00,62.67,62.82,62.66,62.78,25100.0,35.7655,35.8511,35.7598,35.8283,25100.0
2005-12-09 13:00:00,62.78,62.86,62.78,62.83,27100.0,35.8283,35.8739,35.8283,35.8568,27100.0
2005-12-09 13:10:00,62.84,62.9,62.84,62.89,27400.0,35.8625,35.8968,35.8625,35.8911,27400.0
2005-12-09 13:20:00,62.89,62.89,62.79,62.85,23200.0,35.8911,35.8911,35.834,35.8682,23200.0
2005-12-09 13:30:00,62.85,62.91,62.8,62.84,49100.0,35.8682,35.9025,35.8397,35.8625,49100.0
2005-12-09 13:40:00,62.84,62.93,62.83,62.92,25800.0,35.8625,35.9139,35.8568,35.9082,25800.0
2005-12-09 13:50:00,62.91,62.98,62.91,62.93,33100.0,35.9025,35.9424,35.9025,35.9139,33100.0
2005-12-09 14:00:00,62.92,62.95,62.9,62.92,26400.0,35.9082,35.9253,35.8968,35.9082,26400.0
2005-12-09 14:10:00,62.93,62.99,62.93,62.99,29900.0,35.9139,35.9481,35.9139,35.9481,29900.0
2005-12-09 14:20:00,62.99,63.02,62.97,63.0,102200.0,35.9481,35.9653,35.9367,35.9538,102200.0
2005-12-09 14:30:00,62.99,63.01,62.97,62.98,34100.0,35.9481,35.9595,35.9367,35.9424,34100.0
2005-12-09 14:40:00,62.98,63.06,62.98,62.99,48500.0,35.9424,35.9881,35.9424,35.9481,48500.0
2005-12-09 14:50:00,62.99,63.0,62.94,62.95,74500.0,35.9481,35.9538,35.9196,35.9253,74500.0
2005-12-09 15:00:00,62.96,62.99,62.93,62.93,46500.0,35.931,35.9481,35.9139,35.9139,46500.0
2005-12-09 15:10:00,62.93,63.0,62.93,63.0,31300.0,35.9139,35.9538,35.9139,35.9538,31300.0
2005-12-09 15:20:00,63.0,63.04,62.96,63.01,53100.0,35.9538,35.9767,35.931,35.9595,53100.0
2005-12-09 15:30:00,63.01,63.02,62.96,62.96,81300.0,35.9595,35.9653,35.931,35.931,81300.0
2005-12-09 15:40:00,62.96,63.1,62.95,63.09,100600.0,35.931,36.0109,35.9253,36.0052,100600.0
2005-12-09 15:50:00,63.09,63.09,62.93,62.95,157900.0,36.0052,36.0052,35.9139,35.9253,157900.0
2005-12-12 09:30:00,62.95,63.04,62.87,62.91,64800.0,35.9253,35.9767,35.8796,35.9025,64800.0
2005-12-12 09:40:00,62.91,63.06,62.88,62.92,46200.0,35.9025,35.9881,35.8854,35.9082,46200.0
2005-12-12 09:50:00,62.92,62.92,62.82,62.85,34000.0,35.9082,35.9082,35.8511,35.8682,34000.0
2005-12-12 10:00:00,62.85,62.88,62.81,62.82,36200.0,35.8682,35.8854,35.8454,35.8511,36200.0
2005-12-12 10:10:00,62.8,62.81,62.7,62.79,42700.0,35.8397,35.8454,35.7826,35.834,42700.0
2005-12-12 10:20:00,62.79,62.85,62.75,62.83,27000.0,35.834,35.8682,35.8112,35.8568,27000.0
2005-12-12 10:30:00,62.83,62.83,62.66,62.66,31400.0,35.8568,35.8568,35.7598,35.7598,31400.0
2005-12-12 10:40:00,62.66,62.67,62.56,62.61,25600.0,35.7598,35.7655,35.7027,35.7313,25600.0
2005-12-12 10:50:00,62.61,62.69,62.58,62.61,27800.0,35.7313,35.7769,35.7141,35.7313,27800.0
2005-12-12 11:00:00,62.65,62.69,62.61,62.64,27700.0,35.7541,35.7769,35.7313,35.7484,27700.0
2005-12-12 11:10:00,62.66,62.82,62.65,62.69,10700.0,35.7598,35.8511,35.7541,35.7769,10700.0
2005-12-12 11:20:00,62.73,62.78,62.72,62.74,28400.0,35.7998,35.8283,35.794,35.8055,28400.0
2005-12-12 11:30:00,62.75,62.8,62.72,62.72,20400.0,35.8112,35.8397,35.794,35.794,20400.0
2005-12-12 11:40:00,62.71,62.77,62.69,62.74,140900.0,35.7883,35.8226,35.7769,35.8055,140900.0
2005-12-12 11:50:00,62.74,62.74,62.62,62.64,28300.0,35.8055,35.8055,35.737,35.7484,28300.0
2005-12-12 12:00:00,62.64,62.66,62.53,62.54,19100.0,35.7484,35.7598,35.6856,35.6913,19100.0
2005-12-12 12:10:00,62.55,62.55,62.51,62.52,13800.0,35.697,35.697,35.6742,35.6799,13800.0
2005-12-12 12:20:00,62.55,62.55,62.41,62.43,31800.0,35.697,35.697,35.6171,35.6285,31800.0
2005-12-12 12:30:00,62.4,62.42,62.3,62.3,27200.0,35.6114,35.6228,35.5544,35.5544,27200.0
2005-12-12 12:40:00,62.3,62.35,62.29,62.29,23900.0,35.5544,35.5829,35.5486,35.5486,23900.0
2005-12-12 12:50:00,62.27,62.33,62.27,62.32,11600.0,35.5372,35.5715,35.5372,35.5658,11600.0
2005-12-12 13:00:00,62.32,62.32,62.22,62.26,28100.0,35.5658,35.5658,35.5087,35.5315,28100.0
2005-12-12 13:10:00,62.26,62.32,62.26,62.28,13700.0,35.5315,35.5658,35.5315,35.5429,13700.0
2005-12-12 13:20:00,62.28,62.31,62.25,62.26,18600.0,35.5429,35.5601,35.5258,35.5315,18600.0
2005-12-12 13:30:00,62.27,62.27,62.17,62.19,28200.0,35.5372,35.5372,35.4802,35.4916,28200.0
2005-12-12 13:40:00,62.19,62.34,62.19,62.22,28600.0,35.4916,35.5772,35.4916,35.5087,28600.0
2005-12-12 13:50:00,62.22,62.23,62.16,62.16,17400.0,35.5087,35.5144,35.4745,35.4745,17400.0
2005-12-12 14:00:00,62.17,62.24,62.17,62.2,24300.0,35.4802,35.5201,35.4802,35.4973,24300.0
2005-12-12 14:10:00,62.21,62.25,62.15,62.15,18900.0,35.503,35.5258,35.4687,35.4687,18900.0
2005-12-12 14:20:00,62.14,62.14,62.05,62.05,40700.0,35.463,35.463,35.4117,35.4117,40700.0
2005-12-12 14:30:00,62.05,62.06,62.02,62.03,52900.0,35.4117,35.4174,35.3946,35.4003,52900.0
2005-12-12 14:40:00,62.03,62.08,62.0,62.06,101600.0,35.4003,35.4288,35.3831,35.4174,101600.0
2005-12-12 14:50:00,62.05,62.1,62.02,62.08,39800.0,35.4117,35.4402,35.3946,35.4288,39800.0
2005-12-12 15:00:00,62.08,62.15,62.06,62.08,19300.0,35.4288,35.4687,35.4174,35.4288,19300.0
2005-12-12 15:10:00,62.08,62.13,62.07,62.11,19100.0,35.4288,35.4573,35.4231,35.4459,19100.0
2005-12-12 15:20:00,62.11,62.17,62.1,62.11,48000.0,35.4459,35.4802,35.4402,35.4459,48000.0
2005-12-12 15:30:00,62.1,62.12,62.07,62.11,44700.0,35.4402,35.4516,35.4231,35.4459,44700.0
2005-12-12 15:40:00,62.11,62.12,62.0,62.07,108600.0,35.4459,35.4516,35.3831,35.4231,108600.0
2005-12-12 15:50:00,62.07,62.17,62.07,62.13,131000.0,35.4231,35.4802,35.4231,35.4573,131000.0
2005-12-13 09:30:00,62.07,62.52,62.06,62.39,29100.0,35.4231,35.6799,35.4174,35.6057,29100.0
2005-12-13 09:40:00,62.39,62.68,62.3,62.67,82700.0,35.6057,35.7712,35.5544,35.7655,82700.0
2005-12-13 09:50:00,62.69,62.69,62.51,62.56,27500.0,35.7769,35.7769,35.6742,35.7027,27500.0
2005-12-13 10:00:00,62.56,62.58,62.46,62.46,19700.0,35.7027,35.7141,35.6457,35.6457,19700.0
2005-12-13 10:10:00,62.46,62.49,62.41,62.48,23800.0,35.6457,35.6628,35.6171,35.6571,23800.0
2005-12-13 10:20:00,62.47,62.49,62.43,62.48,25500.0,35.6514,35.6628,35.6285,35.6571,25500.0
2005-12-13 10:30:00,62.49,62.52,62.45,62.5,43200.0,35.6628,35.6799,35.64,35.6685,43200.0
2005-12-13 10:40:00,62.5,62.51,62.45,62.5,29900.0,35.6685,35.6742,35.64,35.6685,29900.0
2005-12-13 10:50:00,62.5,62.54,62.46,62.53,41800.0,35.6685,35.6913,35.6457,35.6856,41800.0
2005-12-13 11:00:00,62.53,62.63,62.53,62.63,29400.0,35.6856,35.7427,35.6856,35.7427,29400.0
2005-12-13 11:10:00,62.61,62.71,62.58,62.7,79500.0,35.7313,35.7883,35.7141,35.7826,79500.0
2005-12-13 11:20:00,62.7,62.73,62.65,62.65,55600.0,35.7826,35.7998,35.7541,35.7541,55600.0
2005-12-13 11:30:00,62.65,62.66,62.61,62.63,34900.0,35.7541,35.7598,35.7313,35.7427,34900.0
2005-12-13 11:40:00,62.63,62.67,62.62,62.66,49800.0,35.7427,35.7655,35.737,35.7598,49800.0
2005-12-13 11:50:00,62.66,62.73,62.65,62.7,32400.0,35.7598,35.7998,35.7541,35.7826,32400.0
2005-12-13 12:00:00,62.7,62.72,62.69,62.7,88100.0,35.7826,35.794,35.7769,35.7826,88100.0
2005-12-13 12:10:00,62.7,62.8,62.7,62.8,66300.0,35.7826,35.8397,35.7826,35.8397,66300.0
2005-12-13 12:20:00,62.81,62.81,62.75,62.78,20700.0,35.8454,35.8454,35.8112,35.8283,20700.0
2005-12-13 12:30:00,62.79,62.8,62.73,62.74,19300.0,35.834,35.8397,35.7998,35.8055,19300.0
2005-12-13 12:40:00,62.73,62.82,62.72,62.81,19000.0,35.7998,35.8511,35.794,35.8454,19000.0
2005-12-13 12:50:00,62.79,62.79,62.7,62.7,15300.0,35.834,35.834,35.7826,35.7826,15300.0
2005-12-13 13:00:00,62.7,62.73,62.7,62.72,26100.0,35.7826,35.7998,35.7826,35.794,26100.0
2005-12-13 13:10:00,62.7,62.73,62.7,62.72,38000.0,35.7826,35.7998,35.7826,35.794,38000.0
2005-12-13 13:20:00,62.72,62.76,62.7,62.73,16300.0,35.794,35.8169,35.7826,35.7998,16300.0
2005-12-13 13:30:00,62.74,62.76,62.71,62.73,20700.0,35.8055,35.8169,35.7883,35.7998,20700.0
2005-12-13 13:40:00,62.72,62.77,62.72,62.77,14200.0,35.794,35.8226,35.794,35.8226,14200.0
2005-12-13 13:50:00,62.75,62.82,62.74,62.79,33200.0,35.8112,35.8511,35.8055,35.834,33200.0
2005-12-13 14:00:00,62.8,62.89,62.78,62.81,42000.0,35.8397,35.8911,35.8283,35.8454,42000.0
2005-12-13 14:10:00,62.82,62.98,62.73,62.97,61800.0,35.8511,35.9424,35.7998,35.9367,61800.0
2005-12-13 14:20:00,62.98,63.24,62.96,63.07,108800.0,35.9424,36.0908,35.931,35.9938,108800.0
2005-12-13 14:30:00,63.06,63.13,63.0,63.12,44000.0,35.9881,36.028,35.9538,36.0223,44000.0
2005-12-13 14:40:00,63.12,63.23,63.1,63.14,47500.0,36.0223,36.0851,36.0109,36.0337,47500.0
2005-12-13 14:50:00,63.14,63.32,63.13,63.25,38400.0,36.0337,36.1365,36.028,36.0965,38400.0
2005-12-13 15:00:00,63.24,63.25,63.05,63.18,31600.0,36.0908,36.0965,35.9824,36.0566,31600.0
2005-12-13 15:10:00,63.16,63.22,63.16,63.2,32300.0,36.0451,36.0794,36.0451,36.068,32300.0
2005-12-13 15:20:00,63.2,63.21,63.05,63.06,69800.0,36.068,36.0737,35.9824,35.9881,69800.0
2005-12-13 15:30:00,63.05,63.16,63.02,63.05,61000.0,35.9824,36.0451,35.9653,35.9824,61000.0
2005-12-13 15:40:00,63.06,63.19,63.06,63.11,76600.0,35.9881,36.0623,35.9881,36.0166,76600.0
2005-12-13 15:50:00,63.1,63.12,63.03,63.11,87000.0,36.0109,36.0223,35.971,36.0166,87000.0
2005-12-14 09:30:00,63.13,63.85,63.13,63.63,86000.0,36.028,36.4389,36.028,36.3134,86000.0
2005-12-14 09:40:00,63.55,63.73,63.54,63.69,102500.0,36.2677,36.3704,36.262,36.3476,102500.0
2005-12-14 09:50:00,63.68,63.75,63.49,63.73,36400.0,36.3419,36.3819,36.2335,36.3704,36400.0
2005-12-14 10:00:00,63.73,63.74,63.53,63.58,49500.0,36.3704,36.3762,36.2563,36.2848,49500.0
2005-12-14 10:10:00,63.58,63.7,63.58,63.65,29100.0,36.2848,36.3533,36.2848,36.3248,29100.0
2005-12-14 10:20:00,63.65,63.7,63.65,63.69,26500.0,36.3248,36.3533,36.3248,36.3476,26500.0
2005-12-14 10:30:00,63.7,63.76,63.68,63.75,43600.0,36.3533,36.3876,36.3419,36.3819,43600.0
2005-12-14 10:40:00,63.75,63.75,63.7,63.75,29000.0,36.3819,36.3819,36.3533,36.3819,29000.0
2005-12-14 10:50:00,63.75,63.79,63.74,63.75,29800.0,36.3819,36.4047,36.3762,36.3819,29800.0
2005-12-14 11:00:00,63.73,63.73,63.61,63.64,31000.0,36.3704,36.3704,36.302,36.3191,31000.0
2005-12-14 11:10:00,63.64,63.78,63.64,63.78,17100.0,36.3191,36.399,36.3191,36.399,17100.0
2005-12-14 11:20:00,63.77,63.77,63.66,63.67,18500.0,36.3933,36.3933,36.3305,36.3362,18500.0
2005-12-14 11:30:00,63.67,63.67,63.6,63.64,21100.0,36.3362,36.3362,36.2963,36.3191,21100.0
2005-12-14 11:40:00,63.65,63.65,63.6,63.63,37000.0,36.3248,36.3248,36.2963,36.3134,37000.0
2005-12-14 11:50:00,63.63,63.65,63.54,63.56,33600.0,36.3134,36.3248,36.262,36.2734,33600.0
2005-12-14 12:00:00,63.56,63.57,63.44,63.46,27100.0,36.2734,36.2791,36.2049,36.2164,27100.0
2005-12-14 12:10:00,63.45,63.45,63.37,63.37,25500.0,36.2107,36.2107,36.165,36.165,25500.0
2005-12-14 12:20:00,63.37,63.44,63.34,63.34,17900.0,36.165,36.2049,36.1479,36.1479,17900.0
2005-12-14 12:30:00,63.35,63.37,63.29,63.3,19400.0,36.1536,36.165,36.1193,36.125,19400.0
2005-12-14 12:40:00,63.29,63.3,63.23,63.25,27700.0,36.1193,36.125,36.0851,36.0965,27700.0
2005-12-14 12:50:00,63.25,63.45,63.24,63.44,32200.0,36.0965,36.2107,36.0908,36.2049,32200.0
2005-12-14 13:00:00,63.4,63.41,63.34,63.35,19200.0,36.1821,36.1878,36.1479,36.1536,19200.0
2005-12-14 13:10:00,63.38,63.42,63.35,63.37,23200.0,36.1707,36.1935,36.1536,36.165,23200.0
2005-12-14 13:20:00,63.37,63.48,63.36,63.37,31000.0,36.165,36.2278,36.1593,36.165,31000.0
2005-12-14 13:30:00,63.37,63.55,63.36,63.55,32500.0,36.165,36.2677,36.1593,36.2677,32500.0
2005-12-14 13:40:00,63.56,63.56,63.42,63.53,50600.0,36.2734,36.2734,36.1935,36.2563,50600.0
2005-12-14 13:50:00,63.52,63.66,63.52,63.57,30100.0,36.2506,36.3305,36.2506,36.2791,30100.0
2005-12-14 14:00:00,63.58,63.66,63.53,63.66,43000.0,36.2848,36.3305,36.2563,36.3305,43000.0
2005-12-14 14:10:00,63.66,63.66,63.48,63.51,21200.0,36.3305,36.3305,36.2278,36.2449,21200.0
2005-12-14 14:20:00,63.51,63.57,63.48,63.51,22800.0,36.2449,36.2791,36.2278,36.2449,22800.0
2005-12-14 14:30:00,63.52,63.53,63.45,63.46,26700.0,36.2506,36.2563,36.2107,36.2164,26700.0
2005-12-14 14:40:00,63.45,63.47,63.39,63.39,33600.0,36.2107,36.2221,36.1764,36.1764,33600.0
2005-12-14 14:50:00,63.4,63.41,63.3,63.34,27600.0,36.1821,36.1878,36.125,36.1479,27600.0
2005-12-14 15:00:00,63.35,63.4,63.33,63.4,29300.0,36.1536,36.1821,36.1422,36.1821,29300.0
2005-12-14 15:10:00,63.4,63.4,63.3,63.35,74800.0,36.1821,36.1821,36.125,36.1536,74800.0
2005-12-14 15:20:00,63.35,63.39,63.34,63.34,60700.0,36.1536,36.1764,36.1479,36.1479,60700.0
2005-12-14 15:30:00,63.36,63.38,63.34,63.36,64200.0,36.1593,36.1707,36.1479,36.1593,64200.0
2005-12-14 15:40:00,63.36,63.36,63.19,63.2,95500.0,36.1593,36.1593,36.0623,36.068,95500.0
2005-12-14 15:50:00,63.21,63.26,63.2,63.22,97500.0,36.0737,36.1022,36.068,36.0794,97500.0
2005-12-15 09:30:00,63.45,63.66,63.4,63.62,44300.0,36.2107,36.3305,36.1821,36.3077,44300.0
2005-12-15 09:40:00,63.59,63.67,63.54,63.65,28400.0,36.2905,36.3362,36.262,36.3248,28400.0
2005-12-15 09:50:00,63.65,63.67,63.61,63.65,21400.0,36.3248,36.3362,36.302,36.3248,21400.0
2005-12-15 10:00:00,63.65,63.74,63.5,63.57,37100.0,36.3248,36.3762,36.2392,36.2791,37100.0
2005-12-15 10:10:00,63.57,63.61,63.47,63.61,59500.0,36.2791,36.302,36.2221,36.302,59500.0
2005-12-15 10:20:00,63.61,63.7,63.58,63.59,18300.0,36.302,36.3533,36.2848,36.2905,18300.0
2005-12-15 10:30:00,63.6,63.61,63.47,63.51,35600.0,36.2963,36.302,36.2221,36.2449,35600.0
2005-12-15 10:40:00,63.53,63.6,63.5,63.56,16700.0,36.2563,36.2963,36.2392,36.2734,16700.0
2005-12-15 10:50:00,63.57,63.57,63.48,63.53,22200.0,36.2791,36.2791,36.2278,36.2563,22200.0
2005-12-15 11:00:00,63.53,63.6,63.48,63.59,30000.0,36.2563,36.2963,36.2278,36.2905,30000.0
2005-12-15 11:10:00,63.59,63.73,63.56,63.73,35600.0,36.2905,36.3704,36.2734,36.3704,35600.0
2005-12-15 11:20:00,63.72,63.74,63.65,63.69,53800.0,36.3647,36.3762,36.3248,36.3476,53800.0
2005-12-15 11:30:00,63.69,63.7,63.67,63.68,21100.0,36.3476,36.3533,36.3362,36.3419,21100.0
2005-12-15 11:40:00,63.68,63.73,63.64,63.73,61300.0,36.3419,36.3704,36.3191,36.3704,61300.0
2005-12-15 11:50:00,63.73,63.75,63.71,63.72,11900.0,36.3704,36.3819,36.359,36.3647,11900.0
2005-12-15 12:00:00,63.72,63.73,63.65,63.7,27100.0,36.3647,36.3704,36.3248,36.3533,27100.0
2005-12-15 12:10:00,63.7,63.7,63.65,63.66,14300.0,36.3533,36.3533,36.3248,36.3305,14300.0
2005-12-15 12:20:00,63.67,63.7,63.66,63.66,5600.0,36.3362,36.3533,36.3305,36.3305,5600.0
2005-12-15 12:30:00,63.67,63.71,63.64,63.7,24400.0,36.3362,36.359,36.3191,36.3533,24400.0
2005-12-15 12:40:00,63.7,63.75,63.67,63.72,17600.0,36.3533,36.3819,36.3362,36.3647,17600.0
2005-12-15 12:50:00,63.73,63.79,63.71,63.75,19700.0,36.3704,36.4047,36.359,36.3819,19700.0
2005-12-15 13:00:00,63.78,63.79,63.69,63.7,13700.0,36.399,36.4047,36.3476,36.3533,13700.0
2005-12-15 13:10:00,63.7,63.76,63.7,63.76,12100.0,36.3533,36.3876,36.3533,36.3876,12100.0
2005-12-15 13:20:00,63.76,63.8,63.75,63.77,8400.0,36.3876,36.4104,36.3819,36.3933,8400.0
2005-12-15 13:30:00,63.78,63.82,63.77,63.81,7100.0,36.399,36.4218,36.3933,36.4161,7100.0
2005-12-15 13:40:00,63.81,63.81,63.75,63.76,8900.0,36.4161,36.4161,36.3819,36.3876,8900.0
2005-12-15 13:50:00,63.75,63.84,63.75,63.83,15000.0,36.3819,36.4332,36.3819,36.4275,15000.0
2005-12-15 14:00:00,63.83,63.87,63.79,63.79,22000.0,36.4275,36.4503,36.4047,36.4047,22000.0
2005-12-15 14:10:00,63.79,63.79,63.72,63.74,16000.0,36.4047,36.4047,36.3647,36.3762,16000.0
2005-12-15 14:20:00,63.74,63.79,63.72,63.75,19400.0,36.3762,36.4047,36.3647,36.3819,19400.0
2005-12-15 14:30:00,63.76,63.8,63.74,63.79,22700.0,36.3876,36.4104,36.3762,36.4047,22700.0
2005-12-15 14:40:00,63.79,63.8,63.7,63.7,14900.0,36.4047,36.4104,36.3533,36.3533,14900.0
2005-12-15 14:50:00,63.7,63.7,63.63,63.63,23700.0,36.3533,36.3533,36.3134,36.3134,23700.0
2005-12-15 15:00:00,63.62,63.65,63.61,63.64,36700.0,36.3077,36.3248,36.302,36.3191,36700.0
2005-12-15 15:10:00,63.62,63.66,63.62,63.65,39500.0,36.3077,36.3305,36.3077,36.3248,39500.0
2005-12-15 15:20:00,63.65,63.72,63.63,63.66,50100.0,36.3248,36.3647,36.3134,36.3305,50100.0
2005-12-15 15:30:00,63.68,63.68,63.64,63.66,19400.0,36.3419,36.3419,36.3191,36.3305,19400.0
2005-12-15 15:40:00,63.65,63.69,63.65,63.69,41800.0,36.3248,36.3476,36.3248,36.3476,41800.0
2005-12-15 15:50:00,63.69,63.8,63.69,63.78,78800.0,36.3476,36.4104,36.3476,36.399,78800.0
2005-12-16 09:30:00,64.09,64.09,63.9,63.97,384100.0,36.5759,36.5759,36.4675,36.5074,384100.0
2005-12-16 09:40:00,63.96,64.05,63.89,63.89,27700.0,36.5017,36.5531,36.4618,36.4618,27700.0
2005-12-16 09:50:00,63.91,64.23,63.91,64.23,39600.0,36.4732,36.6558,36.4732,36.6558,39600.0
2005-12-16 10:00:00,64.23,64.28,64.11,64.12,45900.0,36.6558,36.6843,36.5873,36.593,45900.0
2005-12-16 10:10:00,64.12,64.16,64.12,64.14,24600.0,36.593,36.6158,36.593,36.6044,24600.0
2005-12-16 10:20:00,64.14,64.21,64.11,64.11,24100.0,36.6044,36.6444,36.5873,36.5873,24100.0
2005-12-16 10:30:00,64.11,64.11,64.05,64.05,17000.0,36.5873,36.5873,36.5531,36.5531,17000.0
2005-12-16 10:40:00,64.06,64.19,64.04,64.15,41500.0,36.5588,36.633,36.5474,36.6101,41500.0
2005-12-16 10:50:00,64.15,64.22,64.07,64.22,14000.0,36.6101,36.6501,36.5645,36.6501,14000.0
2005-12-16 11:00:00,64.22,64.22,64.14,64.14,15700.0,36.6501,36.6501,36.6044,36.6044,15700.0
2005-12-16 11:10:00,64.14,64.2,64.12,64.12,28600.0,36.6044,36.6387,36.593,36.593,28600.0
2005-12-16 11:20:00,64.07,64.14,63.91,64.04,63800.0,36.5645,36.6044,36.4732,36.5474,63800.0
2005-12-16 11:30:00,64.05,64.13,64.0,64.11,22200.0,36.5531,36.5987,36.5245,36.5873,22200.0
2005-12-16 11:40:00,64.11,64.12,64.04,64.07,46000.0,36.5873,36.593,36.5474,36.5645,46000.0
2005-12-16 11:50:00,64.05,64.12,64.05,64.07,13500.0,36.5531,36.593,36.5531,36.5645,13500.0
2005-12-16 12:00:00,64.07,64.1,64.06,64.09,23400.0,36.5645,36.5816,36.5588,36.5759,23400.0
2005-12-16 12:10:00,64.08,64.15,64.07,64.1,21700.0,36.5702,36.6101,36.5645,36.5816,21700.0
2005-12-16 12:20:00,64.08,64.1,64.0,64.01,33800.0,36.5702,36.5816,36.5245,36.5302,33800.0
2005-12-16 12:30:00,64.01,64.05,64.0,64.0,33500.0,36.5302,36.5531,36.5245,36.5245,33500.0
2005-12-16 12:40:00,64.0,64.01,64.0,64.0,15100.0,36.5245,36.5302,36.5245,36.5245,15100.0
2005-12-16 12:50:00,64.01,64.01,63.97,64.0,37400.0,36.5302,36.5302,36.5074,36.5245,37400.0
2005-12-16 13:00:00,64.0,64.02,63.99,64.0,15800.0,36.5245,36.5359,36.5188,36.5245,15800.0
2005-12-16 13:10:00,64.0,64.02,63.96,63.96,27200.0,36.5245,36.5359,36.5017,36.5017,27200.0
2005-12-16 13:20:00,63.96,63.96,63.88,63.92,14000.0,36.5017,36.5017,36.4561,36.4789,14000.0
2005-12-16 13:30:00,63.91,63.92,63.86,63.87,24200.0,36.4732,36.4789,36.4446,36.4503,24200.0
2005-12-16 13:40:00,63.87,63.9,63.87,63.89,14400.0,36.4503,36.4675,36.4503,36.4618,14400.0
2005-12-16 13:50:00,63.89,64.01,63.87,64.0,27700.0,36.4618,36.5302,36.4503,36.5245,27700.0
2005-12-16 14:00:00,64.0,64.02,63.99,64.01,34400.0,36.5245,36.5359,36.5188,36.5302,34400.0
2005-12-16 14:10:00,64.0,64.02,63.96,64.01,54100.0,36.5245,36.5359,36.5017,36.5302,54100.0
2005-12-16 14:20:00,64.01,64.01,63.92,63.92,15900.0,36.5302,36.5302,36.4789,36.4789,15900.0
2005-12-16 14:30:00,63.93,63.95,63.86,63.86,8300.0,36.4846,36.496,36.4446,36.4446,8300.0
2005-12-16 14:40:00,63.86,63.89,63.84,63.88,12200.0,36.4446,36.4618,36.4332,36.4561,12200.0
2005-12-16 14:50:00,63.88,63.89,63.73,63.73,50800.0,36.4561,36.4618,36.3704,36.3704,50800.0
2005-12-16 15:00:00,63.73,63.74,63.53,63.53,24800.0,36.3704,36.3762,36.2563,36.2563,24800.0
2005-12-16 15:10:00,63.53,63.54,63.42,63.44,21700.0,36.2563,36.262,36.1935,36.2049,21700.0
2005-12-16 15:20:00,63.46,63.61,63.46,63.53,40000.0,36.2164,36.302,36.2164,36.2563,40000.0
2005-12-16 15:30:00,63.53,63.6,63.53,63.59,29500.0,36.2563,36.2963,36.2563,36.2905,29500.0
2005-12-16 15:40:00,63.58,63.73,63.58,63.7,98600.0,36.2848,36.3704,36.2848,36.3533,98600.0
2005-12-16 15:50:00,63.71,63.85,63.68,63.82,202600.0,36.359,36.4389,36.3419,36.4218,202600.0
2005-12-19 09:30:00,63.0,63.15,62.75,62.91,145100.0,35.9538,36.0394,35.8112,35.9025,145100.0
2005-12-19 09:40:00,62.85,63.1,62.85,63.03,152100.0,35.8682,36.0109,35.8682,35.971,152100.0
2005-12-19 09:50:00,63.01,63.03,62.85,62.9,78400.0,35.9595,35.971,35.8682,35.8968,78400.0
2005-12-19 10:00:00,62.9,62.96,62.79,62.94,54500.0,35.8968,35.931,35.834,35.9196,54500.0
2005-12-19 10:10:00,62.94,63.01,62.93,62.97,54700.0,35.9196,35.9595,35.9139,35.9367,54700.0
2005-12-19 10:20:00,62.98,62.99,62.85,62.86,55500.0,35.9424,35.9481,35.8682,35.8739,55500.0
2005-12-19 10:30:00,62.86,62.93,62.85,62.9,125400.0,35.8739,35.9139,35.8682,35.8968,125400.0
2005-12-19 10:40:00,62.91,62.97,62.91,62.97,48800.0,35.9025,35.9367,35.9025,35.9367,48800.0
2005-12-19 10:50:00,62.97,62.97,62.9,62.97,20500.0,35.9367,35.9367,35.8968,35.9367,20500.0
2005-12-19 11:00:00,62.97,62.98,62.95,62.97,21400.0,35.9367,35.9424,35.9253,35.9367,21400.0
2005-12-19 11:10:00,62.98,62.99,62.97,62.98,25500.0,35.9424,35.9481,35.9367,35.9424,25500.0
2005-12-19 11:20:00,62.98,62.99,62.91,62.92,33900.0,35.9424,35.9481,35.9025,35.9082,33900.0
2005-12-19 11:30:00,62.92,62.92,62.68,62.68,38200.0,35.9082,35.9082,35.7712,35.7712,38200.0
2005-12-19 11:40:00,62.69,62.77,62.67,62.7,31100.0,35.7769,35.8226,35.7655,35.7826,31100.0
2005-12-19 11:50:00,62.7,62.79,62.7,62.79,24900.0,35.7826,35.834,35.7826,35.834,24900.0
2005-12-19 12:00:00,62.79,62.88,62.79,62.87,18400.0,35.834,35.8854,35.834,35.8796,18400.0
2005-12-19 12:10:00,62.87,62.87,62.82,62.83,62800.0,35.8796,35.8796,35.8511,35.8568,62800.0
2005-12-19 12:20:00,62.82,62.84,62.8,62.8,18500.0,35.8511,35.8625,35.8397,35.8397,18500.0
2005-12-19 12:30:00,62.8,62.81,62.75,62.76,49200.0,35.8397,35.8454,35.8112,35.8169,49200.0
2005-12-19 12:40:00,62.77,62.8,62.75,62.79,21300.0,35.8226,35.8397,35.8112,35.834,21300.0
2005-12-19 12:50:00,62.79,62.81,62.76,62.76,30600.0,35.834,35.8454,35.8169,35.8169,30600.0
2005-12-19 13:00:00,62.77,62.8,62.72,62.74,45100.0,35.8226,35.8397,35.794,35.8055,45100.0
2005-12-19 13:10:00,62.74,62.75,62.69,62.74,41200.0,35.8055,35.8112,35.7769,35.8055,41200.0
2005-12-19 13:20:00,62.76,62.77,62.74,62.76,22700.0,35.8169,35.8226,35.8055,35.8169,22700.0
2005-12-19 13:30:00,62.75,62.81,62.72,62.78,25200.0,35.8112,35.8454,35.794,35.8283,25200.0
2005-12-19 13:40:00,62.77,62.77,62.69,62.74,22500.0,35.8226,35.8226,35.7769,35.8055,22500.0
2005-12-19 13:50:00,62.74,62.75,62.66,62.66,20900.0,35.8055,35.8112,35.7598,35.7598,20900.0
2005-12-19 14:00:00,62.66,62.66,62.59,62.64,35500.0,35.7598,35.7598,35.7199,35.7484,35500.0
2005-12-19 14:10:00,62.65,62.71,62.64,62.65,46600.0,35.7541,35.7883,35.7484,35.7541,46600.0
2005-12-19 14:20:00,62.64,62.71,62.63,62.69,39600.0,35.7484,35.7883,35.7427,35.7769,39600.0
2005-12-19 14:30:00,62.69,62.73,62.68,62.71,43500.0,35.7769,35.7998,35.7712,35.7883,43500.0
2005-12-19 14:40:00,62.71,62.74,62.69,62.72,58200.0,35.7883,35.8055,35.7769,35.794,58200.0
2005-12-19 14:50:00,62.72,62.74,62.7,62.7,58200.0,35.794,35.8055,35.7826,35.7826,58200.0
2005-12-19 15:00:00,62.7,62.74,62.53,62.53,59000.0,35.7826,35.8055,35.6856,35.6856,59000.0
2005-12-19 15:10:00,62.52,62.62,62.5,62.6,62800.0,35.6799,35.737,35.6685,35.7256,62800.0
2005-12-19 15:20:00,62.61,62.71,62.61,62.67,29200.0,35.7313,35.7883,35.7313,35.7655,29200.0
2005-12-19 15:30:00,62.67,62.67,62.53,62.53,73000.0,35.7655,35.7655,35.6856,35.6856,73000.0
2005-12-19 15:40:00,62.56,62.56,62.44,62.49,121500.0,35.7027,35.7027,35.6342,35.6628,121500.0
2005-12-19 15:50:00,62.49,62.64,62.45,62.64,121000.0,35.6628,35.7484,35.64,35.7484,121000.0
2005-12-20 09:30:00,62.6,62.79,62.39,62.79,58700.0,35.7256,35.834,35.6057,35.834,58700.0
2005-12-20 09:40:00,62.87,63.0,62.79,62.94,52700.0,35.8796,35.9538,35.834,35.9196,52700.0
2005-12-20 09:50:00,62.94,63.05,62.88,63.04,29100.0,35.9196,35.9824,35.8854,35.9767,29100.0
2005-12-20 10:00:00,63.04,63.24,63.02,63.22,47500.0,35.9767,36.0908,35.9653,36.0794,47500.0
2005-12-20 10:10:00,63.22,63.22,63.1,63.1,16700.0,36.0794,36.0794,36.0109,36.0109,16700.0
2005-12-20 10:20:00,63.1,63.11,63.01,63.04,21800.0,36.0109,36.0166,35.9595,35.9767,21800.0
2005-12-20 10:30:00,63.05,63.05,63.0,63.02,45100.0,35.9824,35.9824,35.9538,35.9653,45100.0
2005-12-20 10:40:00,63.02,63.02,62.97,62.99,55600.0,35.9653,35.9653,35.9367,35.9481,55600.0
2005-12-20 10:50:00,62.99,63.01,62.98,62.98,42900.0,35.9481,35.9595,35.9424,35.9424,42900.0
2005-12-20 11:00:00,62.97,63.08,62.97,63.07,34100.0,35.9367,35.9995,35.9367,35.9938,34100.0
2005-12-20 11:10:00,63.05,63.1,63.05,63.08,30100.0,35.9824,36.0109,35.9824,35.9995,30100.0
2005-12-20 11:20:00,63.07,63.13,63.07,63.13,26500.0,35.9938,36.028,35.9938,36.028,26500.0
2005-12-20 11:30:00,63.13,63.14,63.07,63.13,37400.0,36.028,36.0337,35.9938,36.028,37400.0
2005-12-20 11:40:00,63.13,63.15,63.09,63.09,35200.0,36.028,36.0394,36.0052,36.0052,35200.0
2005-12-20 11:50:00,63.08,63.09,63.0,63.01,33500.0,35.9995,36.0052,35.9538,35.9595,33500.0
2005-12-20 12:00:00,63.04,63.07,63.02,63.02,23800.0,35.9767,35.9938,35.9653,35.9653,23800.0
2005-12-20 12:10:00,63.02,63.04,63.0,63.01,10400.0,35.9653,35.9767,35.9538,35.9595,10400.0
2005-12-20 12:20:00,63.02,63.12,62.99,63.11,70000.0,35.9653,36.0223,35.9481,36.0166,70000.0
2005-12-20 12:30:00,63.11,63.11,63.07,63.08,8000.0,36.0166,36.0166,35.9938,35.9995,8000.0
2005-12-20 12:40:00,63.07,63.07,63.0,63.0,6900.0,35.9938,35.9938,35.9538,35.9538,6900.0
2005-12-20 12:50:00,63.0,63.08,62.99,63.04,24500.0,35.9538,35.9995,35.9481,35.9767,24500.0
2005-12-20 13:00:00,63.02,63.12,63.02,63.08,30400.0,35.9653,36.0223,35.9653,35.9995,30400.0
2005-12-20 13:10:00,63.09,63.1,63.02,63.03,6200.0,36.0052,36.0109,35.9653,35.971,6200.0
2005-12-20 13:20:00,63.03,63.05,63.01,63.03,31200.0,35.971,35.9824,35.9595,35.971,31200.0
2005-12-20 13:30:00,63.03,63.04,63.0,63.02,10000.0,35.971,35.9767,35.9538,35.9653,10000.0
2005-12-20 13:40:00,63.01,63.03,62.98,63.01,19700.0,35.9595,35.971,35.9424,35.9595,19700.0
2005-12-20 13:50:00,63.02,63.02,62.99,63.0,116700.0,35.9653,35.9653,35.9481,35.9538,116700.0
2005-12-20 14:00:00,63.01,63.02,62.99,63.0,26500.0,35.9595,35.9653,35.9481,35.9538,26500.0
2005-12-20 14:10:00,63.0,63.02,62.98,62.99,30000.0,35.9538,35.9653,35.9424,35.9481,30000.0
2005-12-20 14:20:00,62.99,63.04,62.98,63.0,29100.0,35.9481,35.9767,35.9424,35.9538,29100.0
2005-12-20 14:30:00,63.0,63.02,62.99,63.0,40900.0,35.9538,35.9653,35.9481,35.9538,40900.0
2005-12-20 14:40:00,63.0,63.01,62.99,62.99,29700.0,35.9538,35.9595,35.9481,35.9481,29700.0
2005-12-20 14:50:00,62.99,63.01,62.98,63.0,44000.0,35.9481,35.9595,35.9424,35.9538,44000.0
2005-12-20 15:00:00,63.0,63.01,62.95,62.95,40700.0,35.9538,35.9595,35.9253,35.9253,40700.0
2005-12-20 15:10:00,62.96,62.96,62.81,62.81,30600.0,35.931,35.931,35.8454,35.8454,30600.0
2005-12-20 15:20:00,62.82,62.97,62.75,62.75,71300.0,35.8511,35.9367,35.8112,35.8112,71300.0
2005-12-20 15:30:00,62.76,62.78,62.67,62.76,46100.0,35.8169,35.8283,35.7655,35.8169,46100.0
2005-12-20 15:40:00,62.76,62.91,62.73,62.91,83900.0,35.8169,35.9025,35.7998,35.9025,83900.0
2005-12-20 15:50:00,62.88,62.92,62.77,62.78,70600.0,35.8854,35.9082,35.8226,35.8283,70600.0
2005-12-21 09:30:00,62.76,63.1,62.75,63.01,134300.0,35.8169,36.0109,35.8112,35.9595,134300.0
2005-12-21 09:40:00,63.02,63.29,63.0,63.19,51800.0,35.9653,36.1193,35.9538,36.0623,51800.0
2005-12-21 09:50:00,63.15,63.18,62.99,62.99,46500.0,36.0394,36.0566,35.9481,35.9481,46500.0
2005-12-21 10:00:00,62.99,63.06,62.99,63.0,28900.0,35.9481,35.9881,35.9481,35.9538,28900.0
2005-12-21 10:10:00,63.0,63.04,62.96,63.0,31900.0,35.9538,35.9767,35.931,35.9538,31900.0
2005-12-21 10:20:00,63.0,63.1,63.0,63.06,24700.0,35.9538,36.0109,35.9538,35.9881,24700.0
2005-12-21 10:30:00,63.06,63.17,63.05,63.1,39300.0,35.9881,36.0509,35.9824,36.0109,39300.0
2005-12-21 10:40:00,63.12,63.13,63.06,63.1,23400.0,36.0223,36.028,35.9881,36.0109,23400.0
2005-12-21 10:50:00,63.09,63.19,63.09,63.19,35000.0,36.0052,36.0623,36.0052,36.0623,35000.0
2005-12-21 11:00:00,63.2,63.2,63.04,63.09,56800.0,36.068,36.068,35.9767,36.0052,56800.0
2005-12-21 11:10:00,63.1,63.1,63.05,63.07,13100.0,36.0109,36.0109,35.9824,35.9938,13100.0
2005-12-21 11:20:00,63.07,63.12,63.05,63.09,32000.0,35.9938,36.0223,35.9824,36.0052,32000.0
2005-12-21 11:30:00,63.09,63.15,63.09,63.14,3200.0,36.0052,36.0394,36.0052,36.0337,3200.0
2005-12-21 11:40:00,63.14,63.16,63.09,63.1,28800.0,36.0337,36.0451,36.0052,36.0109,28800.0
2005-12-21 11:50:00,63.11,63.12,63.09,63.12,8000.0,36.0166,36.0223,36.0052,36.0223,8000.0
2005-12-21 12:00:00,63.11,63.15,63.09,63.12,10700.0,36.0166,36.0394,36.0052,36.0223,10700.0
2005-12-21 12:10:00,63.1,63.12,63.08,63.09,6000.0,36.0109,36.0223,35.9995,36.0052,6000.0
2005-12-21 12:20:00,63.09,63.11,63.07,63.08,10000.0,36.0052,36.0166,35.9938,35.9995,10000.0
2005-12-21 12:30:00,63.08,63.08,62.99,63.01,18100.0,35.9995,35.9995,35.9481,35.9595,18100.0
2005-12-21 12:40:00,63.01,63.03,62.97,63.02,61300.0,35.9595,35.971,35.9367,35.9653,61300.0
2005-12-21 12:50:00,63.03,63.04,63.02,63.04,9900.0,35.971,35.9767,35.9653,35.9767,9900.0
2005-12-21 13:00:00,63.04,63.08,63.02,63.04,11600.0,35.9767,35.9995,35.9653,35.9767,11600.0
2005-12-21 13:10:00,63.04,63.04,63.01,63.01,15800.0,35.9767,35.9767,35.9595,35.9595,15800.0
2005-12-21 13:20:00,63.01,63.03,63.0,63.03,87100.0,35.9595,35.971,35.9538,35.971,87100.0
2005-12-21 13:30:00,63.03,63.04,62.99,63.03,59500.0,35.971,35.9767,35.9481,35.971,59500.0
2005-12-21 13:40:00,63.02,63.05,63.01,63.05,20100.0,35.9653,35.9824,35.9595,35.9824,20100.0
2005-12-21 13:50:00,63.04,63.07,63.02,63.06,13800.0,35.9767,35.9938,35.9653,35.9881,13800.0
2005-12-21 14:00:00,63.06,63.08,63.05,63.07,39900.0,35.9881,35.9995,35.9824,35.9938,39900.0
2005-12-21 14:10:00,63.08,63.13,63.03,63.13,36800.0,35.9995,36.028,35.971,36.028,36800.0
2005-12-21 14:20:00,63.13,63.13,63.05,63.05,17500.0,36.028,36.028,35.9824,35.9824,17500.0
2005-12-21 14:30:00,63.06,63.1,63.03,63.1,18600.0,35.9881,36.0109,35.971,36.0109,18600.0
2005-12-21 14:40:00,63.08,63.1,63.03,63.08,363900.0,35.9995,36.0109,35.971,35.9995,363900.0
2005-12-21 14:50:00,63.09,63.1,62.99,63.0,133300.0,36.0052,36.0109,35.9481,35.9538,133300.0
2005-12-21 15:00:00,63.08,63.08,62.99,63.05,77800.0,35.9995,35.9995,35.9481,35.9824,77800.0
2005-12-21 15:10:00,63.06,63.06,63.01,63.02,14100.0,35.9881,35.9881,35.9595,35.9653,14100.0
2005-12-21 15:20:00,63.01,63.03,62.99,62.99,12700.0,35.9595,35.971,35.9481,35.9481,12700.0
2005-12-21 15:30:00,63.0,63.04,62.98,63.02,30300.0,35.9538,35.9767,35.9424,35.9653,30300.0
2005-12-21 15:40:00,63.02,63.1,63.01,63.08,39200.0,35.9653,36.0109,35.9595,35.9995,39200.0
2005-12-21 15:50:00,63.09,63.1,63.05,63.07,73900.0,36.0052,36.0109,35.9824,35.9938,73900.0
2005-12-22 09:30:00,63.04,63.25,63.0,63.24,23300.0,35.9767,36.0965,35.9538,36.0908,23300.0
2005-12-22 09:40:00,63.27,63.27,63.15,63.17,20700.0,36.1079,36.1079,36.0394,36.0509,20700.0
2005-12-22 09:50:00,63.14,63.29,63.14,63.21,30200.0,36.0337,36.1193,36.0337,36.0737,30200.0
2005-12-22 10:00:00,63.22,63.28,63.18,63.26,27400.0,36.0794,36.1136,36.0566,36.1022,27400.0
2005-12-22 10:10:00,63.27,63.27,63.1,63.1,33900.0,36.1079,36.1079,36.0109,36.0109,33900.0
2005-12-22 10:20:00,63.11,63.22,63.1,63.15,34000.0,36.0166,36.0794,36.0109,36.0394,34000.0
2005-12-22 10:30:00,63.14,63.14,63.05,63.11,31000.0,36.0337,36.0337,35.9824,36.0166,31000.0
2005-12-22 10:40:00,63.11,63.23,63.11,63.19,29300.0,36.0166,36.0851,36.0166,36.0623,29300.0
2005-12-22 10:50:00,63.2,63.21,63.11,63.16,53300.0,36.068,36.0737,36.0166,36.0451,53300.0
2005-12-22 11:00:00,63.14,63.14,63.07,63.11,30700.0,36.0337,36.0337,35.9938,36.0166,30700.0
2005-12-22 11:10:00,63.1,63.22,63.1,63.2,44600.0,36.0109,36.0794,36.0109,36.068,44600.0
2005-12-22 11:20:00,63.2,63.27,63.2,63.22,14500.0,36.068,36.1079,36.068,36.0794,14500.0
2005-12-22 11:30:00,63.22,63.22,63.13,63.14,22800.0,36.0794,36.0794,36.028,36.0337,22800.0
2005-12-22 11:40:00,63.13,63.15,63.09,63.11,29200.0,36.028,36.0394,36.0052,36.0166,29200.0
2005-12-22 11:50:00,63.12,63.21,63.11,63.16,29100.0,36.0223,36.0737,36.0166,36.0451,29100.0
2005-12-22 12:00:00,63.16,63.22,63.1,63.1,34000.0,36.0451,36.0794,36.0109,36.0109,34000.0
2005-12-22 12:10:00,63.11,63.15,63.11,63.12,16300.0,36.0166,36.0394,36.0166,36.0223,16300.0
2005-12-22 12:20:00,63.12,63.13,63.09,63.09,16800.0,36.0223,36.028,36.0052,36.0052,16800.0
2005-12-22 12:30:00,63.1,63.1,63.05,63.05,25900.0,36.0109,36.0109,35.9824,35.9824,25900.0
2005-12-22 12:40:00,63.06,63.1,63.05,63.1,24300.0,35.9881,36.0109,35.9824,36.0109,24300.0
2005-12-22 12:50:00,63.1,63.1,63.06,63.07,9800.0,36.0109,36.0109,35.9881,35.9938,9800.0
2005-12-22 13:00:00,63.07,63.11,63.07,63.1,24400.0,35.9938,36.0166,35.9938,36.0109,24400.0
2005-12-22 13:10:00,63.09,63.11,63.05,63.1,35400.0,36.0052,36.0166,35.9824,36.0109,35400.0
2005-12-22 13:20:00,63.11,63.19,63.11,63.19,46400.0,36.0166,36.0623,36.0166,36.0623,46400.0
2005-12-22 13:30:00,63.2,63.28,63.2,63.25,48200.0,36.068,36.1136,36.068,36.0965,48200.0
2005-12-22 13:40:00,63.27,63.32,63.22,63.25,84900.0,36.1079,36.1365,36.0794,36.0965,84900.0
2005-12-22 13:50:00,63.24,63.27,63.22,63.27,21600.0,36.0908,36.1079,36.0794,36.1079,21600.0
2005-12-22 14:00:00,63.26,63.31,63.25,63.29,19700.0,36.1022,36.1308,36.0965,36.1193,19700.0
2005-12-22 14:10:00,63.3,63.32,63.24,63.32,27400.0,36.125,36.1365,36.0908,36.1365,27400.0
2005-12-22 14:20:00,63.32,63.32,63.25,63.26,15400.0,36.1365,36.1365,36.0965,36.1022,15400.0
2005-12-22 14:30:00,63.27,63.27,63.23,63.24,30200.0,36.1079,36.1079,36.0851,36.0908,30200.0
2005-12-22 14:40:00,63.24,63.3,63.21,63.29,48600.0,36.0908,36.125,36.0737,36.1193,48600.0
2005-12-22 14:50:00,63.3,63.39,63.29,63.36,22700.0,36.125,36.1764,36.1193,36.1593,22700.0
2005-12-22 15:00:00,63.35,63.4,63.33,63.35,26500.0,36.1536,36.1821,36.1422,36.1536,26500.0
2005-12-22 15:10:00,63.35,63.4,63.35,63.38,20300.0,36.1536,36.1821,36.1536,36.1707,20300.0
2005-12-22 15:20:00,63.38,63.41,63.32,63.4,56500.0,36.1707,36.1878,36.1365,36.1821,56500.0
2005-12-22 15:30:00,63.38,63.42,63.38,63.41,31200.0,36.1707,36.1935,36.1707,36.1878,31200.0
2005-12-22 15:40:00,63.43,63.44,63.37,63.4,66900.0,36.1992,36.2049,36.165,36.1821,66900.0
2005-12-22 15:50:00,63.42,63.52,63.4,63.51,140900.0,36.1935,36.2506,36.1821,36.2449,140900.0
2005-12-23 09:30:00,63.5,63.75,63.5,63.52,56000.0,36.2392,36.3819,36.2392,36.2506,56000.0
2005-12-23 09:40:00,63.54,63.54,63.42,63.43,44400.0,36.262,36.262,36.1935,36.1992,44400.0
2005-12-23 09:50:00,63.45,63.45,63.2,63.22,68900.0,36.2107,36.2107,36.068,36.0794,68900.0
2005-12-23 10:00:00,63.22,63.38,63.22,63.36,31400.0,36.0794,36.1707,36.0794,36.1593,31400.0
2005-12-23 10:10:00,63.38,63.38,63.32,63.32,15700.0,36.1707,36.1707,36.1365,36.1365,15700.0
2005-12-23 10:20:00,63.32,63.39,63.32,63.37,19300.0,36.1365,36.1764,36.1365,36.165,19300.0
2005-12-23 10:30:00,63.37,63.41,63.31,63.41,30100.0,36.165,36.1878,36.1308,36.1878,30100.0
2005-12-23 10:40:00,63.39,63.44,63.36,63.42,22000.0,36.1764,36.2049,36.1593,36.1935,22000.0
2005-12-23 10:50:00,63.44,63.44,63.36,63.37,14200.0,36.2049,36.2049,36.1593,36.165,14200.0
2005-12-23 11:00:00,63.34,63.37,63.33,63.33,19700.0,36.1479,36.165,36.1422,36.1422,19700.0
2005-12-23 11:10:00,63.34,63.35,63.33,63.34,14000.0,36.1479,36.1536,36.1422,36.1479,14000.0
2005-12-23 11:20:00,63.34,63.44,63.33,63.39,51200.0,36.1479,36.2049,36.1422,36.1764,51200.0
2005-12-23 11:30:00,63.38,63.4,63.36,63.36,29600.0,36.1707,36.1821,36.1593,36.1593,29600.0
2005-12-23 11:40:00,63.37,63.44,63.37,63.43,34400.0,36.165,36.2049,36.165,36.1992,34400.0
2005-12-23 11:50:00,63.42,63.42,63.4,63.41,16200.0,36.1935,36.1935,36.1821,36.1878,16200.0
2005-12-23 12:00:00,63.41,63.41,63.36,63.38,25000.0,36.1878,36.1878,36.1593,36.1707,25000.0
2005-12-23 12:10:00,63.39,63.43,63.39,63.43,16100.0,36.1764,36.1992,36.1764,36.1992,16100.0
2005-12-23 12:20:00,63.41,63.5,63.4,63.5,29300.0,36.1878,36.2392,36.1821,36.2392,29300.0
2005-12-23 12:30:00,63.49,63.49,63.46,63.48,10000.0,36.2335,36.2335,36.2164,36.2278,10000.0
2005-12-23 12:40:00,63.48,63.49,63.45,63.47,11100.0,36.2278,36.2335,36.2107,36.2221,11100.0
2005-12-23 12:50:00,63.46,63.49,63.46,63.48,24800.0,36.2164,36.2335,36.2164,36.2278,24800.0
2005-12-23 13:00:00,63.48,63.51,63.46,63.46,13800.0,36.2278,36.2449,36.2164,36.2164,13800.0
2005-12-23 13:10:00,63.47,63.5,63.45,63.5,21000.0,36.2221,36.2392,36.2107,36.2392,21000.0
2005-12-23 13:20:00,63.5,63.5,63.48,63.49,7400.0,36.2392,36.2392,36.2278,36.2335,7400.0
2005-12-23 13:30:00,63.49,63.5,63.48,63.49,23800.0,36.2335,36.2392,36.2278,36.2335,23800.0
2005-12-23 13:40:00,63.5,63.51,63.48,63.48,23100.0,36.2392,36.2449,36.2278,36.2278,23100.0
2005-12-23 13:50:00,63.48,63.49,63.42,63.42,14000.0,36.2278,36.2335,36.1935,36.1935,14000.0
2005-12-23 14:00:00,63.43,63.45,63.4,63.44,26300.0,36.1992,36.2107,36.1821,36.2049,26300.0
2005-12-23 14:10:00,63.44,63.45,63.41,63.44,21500.0,36.2049,36.2107,36.1878,36.2049,21500.0
2005-12-23 14:20:00,63.43,63.46,63.41,63.46,11900.0,36.1992,36.2164,36.1878,36.2164,11900.0
2005-12-23 14:30:00,63.46,63.51,63.46,63.51,12100.0,36.2164,36.2449,36.2164,36.2449,12100.0
2005-12-23 14:40:00,63.5,63.54,63.5,63.54,2700.0,36.2392,36.262,36.2392,36.262,2700.0
2005-12-23 14:50:00,63.53,63.54,63.46,63.47,5800.0,36.2563,36.262,36.2164,36.2221,5800.0
2005-12-23 15:00:00,63.47,63.52,63.47,63.49,9600.0,36.2221,36.2506,36.2221,36.2335,9600.0
2005-12-23 15:10:00,63.48,63.51,63.45,63.45,7900.0,36.2278,36.2449,36.2107,36.2107,7900.0
2005-12-23 15:20:00,63.45,63.49,63.43,63.49,6700.0,36.2107,36.2335,36.1992,36.2335,6700.0
2005-12-23 15:30:00,63.49,63.51,63.46,63.5,22500.0,36.2335,36.2449,36.2164,36.2392,22500.0
2005-12-23 15:40:00,63.51,63.6,63.49,63.6,17800.0,36.2449,36.2963,36.2335,36.2963,17800.0
2005-12-23 15:50:00,63.6,63.61,63.53,63.56,18700.0,36.2963,36.302,36.2563,36.2734,18700.0
2005-12-27 09:30:00,63.63,63.85,63.6,63.63,33900.0,36.3134,36.4389,36.2963,36.3134,33900.0
2005-12-27 09:40:00,63.68,63.81,63.67,63.79,13500.0,36.3419,36.4161,36.3362,36.4047,13500.0
2005-12-27 09:50:00,63.79,63.89,63.79,63.88,18500.0,36.4047,36.4618,36.4047,36.4561,18500.0
2005-12-27 10:00:00,63.89,63.9,63.8,63.87,20100.0,36.4618,36.4675,36.4104,36.4503,20100.0
2005-12-27 10:10:00,63.87,63.91,63.81,63.91,19300.0,36.4503,36.4732,36.4161,36.4732,19300.0
2005-12-27 10:20:00,63.9,63.93,63.86,63.9,21500.0,36.4675,36.4846,36.4446,36.4675,21500.0
2005-12-27 10:30:00,63.9,63.94,63.88,63.94,27800.0,36.4675,36.4903,36.4561,36.4903,27800.0
2005-12-27 10:40:00,63.95,63.99,63.94,63.98,39400.0,36.496,36.5188,36.4903,36.5131,39400.0
2005-12-27 10:50:00,63.97,63.99,63.95,63.97,29800.0,36.5074,36.5188,36.496,36.5074,29800.0
2005-12-27 11:00:00,63.96,64.0,63.93,63.96,35500.0,36.5017,36.5245,36.4846,36.5017,35500.0
2005-12-27 11:10:00,63.96,64.0,63.95,63.96,26000.0,36.5017,36.5245,36.496,36.5017,26000.0
2005-12-27 11:20:00,63.96,63.99,63.91,63.91,32400.0,36.5017,36.5188,36.4732,36.4732,32400.0
2005-12-27 11:30:00,63.91,63.96,63.88,63.94,50300.0,36.4732,36.5017,36.4561,36.4903,50300.0
2005-12-27 11:40:00,63.94,63.95,63.86,63.93,68200.0,36.4903,36.496,36.4446,36.4846,68200.0
2005-12-27 11:50:00,63.94,63.98,63.94,63.95,39600.0,36.4903,36.5131,36.4903,36.496,39600.0
2005-12-27 12:00:00,63.94,63.95,63.89,63.92,47900.0,36.4903,36.496,36.4618,36.4789,47900.0
2005-12-27 12:10:00,63.92,63.94,63.82,63.87,44100.0,36.4789,36.4903,36.4218,36.4503,44100.0
2005-12-27 12:20:00,63.87,63.88,63.83,63.85,38400.0,36.4503,36.4561,36.4275,36.4389,38400.0
2005-12-27 12:30:00,63.85,63.87,63.75,63.75,25600.0,36.4389,36.4503,36.3819,36.3819,25600.0
2005-12-27 12:40:00,63.74,63.76,63.68,63.76,24700.0,36.3762,36.3876,36.3419,36.3876,24700.0
2005-12-27 12:50:00,63.76,63.8,63.71,63.77,31300.0,36.3876,36.4104,36.359,36.3933,31300.0
2005-12-27 13:00:00,63.78,63.79,63.77,63.78,20400.0,36.399,36.4047,36.3933,36.399,20400.0
2005-12-27 13:10:00,63.78,63.79,63.77,63.78,22900.0,36.399,36.4047,36.3933,36.399,22900.0
2005-12-27 13:20:00,63.77,63.78,63.66,63.75,76300.0,36.3933,36.399,36.3305,36.3819,76300.0
2005-12-27 13:30:00,63.75,63.76,63.72,63.72,31300.0,36.3819,36.3876,36.3647,36.3647,31300.0
2005-12-27 13:40:00,63.73,63.74,63.66,63.67,20100.0,36.3704,36.3762,36.3305,36.3362,20100.0
2005-12-27 13:50:00,63.67,63.67,63.54,63.55,21300.0,36.3362,36.3362,36.262,36.2677,21300.0
2005-12-27 14:00:00,63.54,63.66,63.52,63.65,25400.0,36.262,36.3305,36.2506,36.3248,25400.0
2005-12-27 14:10:00,63.65,63.79,63.64,63.79,31300.0,36.3248,36.4047,36.3191,36.4047,31300.0
2005-12-27 14:20:00,63.79,63.88,63.79,63.87,31100.0,36.4047,36.4561,36.4047,36.4503,31100.0
2005-12-27 14:30:00,63.87,63.91,63.87,63.88,28500.0,36.4503,36.4732,36.4503,36.4561,28500.0
2005-12-27 14:40:00,63.89,63.89,63.75,63.75,23300.0,36.4618,36.4618,36.3819,36.3819,23300.0
2005-12-27 14:50:00,63.76,63.76,63.65,63.67,20900.0,36.3876,36.3876,36.3248,36.3362,20900.0
2005-12-27 15:00:00,63.66,63.69,63.59,63.62,22200.0,36.3305,36.3476,36.2905,36.3077,22200.0
2005-12-27 15:10:00,63.61,63.71,63.6,63.67,48800.0,36.302,36.359,36.2963,36.3362,48800.0
2005-12-27 15:20:00,63.69,63.77,63.67,63.77,36400.0,36.3476,36.3933,36.3362,36.3933,36400.0
2005-12-27 15:30:00,63.75,63.76,63.68,63.69,39400.0,36.3819,36.3876,36.3419,36.3476,39400.0
2005-12-27 15:40:00,63.68,63.69,63.64,63.65,68100.0,36.3419,36.3476,36.3191,36.3248,68100.0
2005-12-27 15:50:00,63.65,63.67,63.54,63.64,73400.0,36.3248,36.3362,36.262,36.3191,73400.0
2005-12-28 09:30:00,63.57,63.84,63.35,63.81,82700.0,36.2791,36.4332,36.1536,36.4161,82700.0
2005-12-28 09:40:00,63.77,63.77,63.52,63.58,36100.0,36.3933,36.3933,36.2506,36.2848,36100.0
2005-12-28 09:50:00,63.58,63.59,63.52,63.53,20300.0,36.2848,36.2905,36.2506,36.2563,20300.0
2005-12-28 10:00:00,63.53,63.62,63.53,63.55,23200.0,36.2563,36.3077,36.2563,36.2677,23200.0
2005-12-28 10:10:00,63.55,63.59,63.54,63.57,22900.0,36.2677,36.2905,36.262,36.2791,22900.0
2005-12-28 10:20:00,63.57,63.59,63.53,63.53,8100.0,36.2791,36.2905,36.2563,36.2563,8100.0
2005-12-28 10:30:00,63.54,63.54,63.41,63.47,24300.0,36.262,36.262,36.1878,36.2221,24300.0
2005-12-28 10:40:00,63.47,63.48,63.41,63.44,16100.0,36.2221,36.2278,36.1878,36.2049,16100.0
2005-12-28 10:50:00,63.43,63.5,63.43,63.48,16900.0,36.1992,36.2392,36.1992,36.2278,16900.0
2005-12-28 11:00:00,63.48,63.48,63.42,63.44,15500.0,36.2278,36.2278,36.1935,36.2049,15500.0
2005-12-28 11:10:00,63.43,63.46,63.42,63.46,21200.0,36.1992,36.2164,36.1935,36.2164,21200.0
2005-12-28 11:20:00,63.46,63.6,63.45,63.59,25700.0,36.2164,36.2963,36.2107,36.2905,25700.0
2005-12-28 11:30:00,63.59,63.6,63.54,63.57,14600.0,36.2905,36.2963,36.262,36.2791,14600.0
2005-12-28 11:40:00,63.57,63.57,63.42,63.43,18000.0,36.2791,36.2791,36.1935,36.1992,18000.0
2005-12-28 11:50:00,63.44,63.6,63.42,63.6,27500.0,36.2049,36.2963,36.1935,36.2963,27500.0
2005-12-28 12:00:00,63.6,63.6,63.56,63.6,15500.0,36.2963,36.2963,36.2734,36.2963,15500.0
2005-12-28 12:10:00,63.6,63.64,63.59,63.62,13700.0,36.2963,36.3191,36.2905,36.3077,13700.0
2005-12-28 12:20:00,63.63,63.63,63.59,63.61,19300.0,36.3134,36.3134,36.2905,36.302,19300.0
2005-12-28 12:30:00,63.61,63.61,63.6,63.6,15100.0,36.302,36.302,36.2963,36.2963,15100.0
2005-12-28 12:40:00,63.6,63.63,63.59,63.63,8400.0,36.2963,36.3134,36.2905,36.3134,8400.0
2005-12-28 12:50:00,63.63,63.67,63.6,63.67,3700.0,36.3134,36.3362,36.2963,36.3362,3700.0
2005-12-28 13:00:00,63.67,63.67,63.61,63.61,6900.0,36.3362,36.3362,36.302,36.302,6900.0
2005-12-28 13:10:00,63.62,63.67,63.61,63.66,8100.0,36.3077,36.3362,36.302,36.3305,8100.0
2005-12-28 13:20:00,63.66,63.66,63.6,63.61,17700.0,36.3305,36.3305,36.2963,36.302,17700.0
2005-12-28 13:30:00,63.6,63.68,63.6,63.68,10500.0,36.2963,36.3419,36.2963,36.3419,10500.0
2005-12-28 13:40:00,63.68,63.75,63.67,63.72,15300.0,36.3419,36.3819,36.3362,36.3647,15300.0
2005-12-28 13:50:00,63.72,63.78,63.72,63.76,13200.0,36.3647,36.399,36.3647,36.3876,13200.0
2005-12-28 14:00:00,63.75,63.75,63.72,63.73,16700.0,36.3819,36.3819,36.3647,36.3704,16700.0
2005-12-28 14:10:00,63.73,63.73,63.69,63.72,8600.0,36.3704,36.3704,36.3476,36.3647,8600.0
2005-12-28 14:20:00,63.72,63.8,63.72,63.8,23000.0,36.3647,36.4104,36.3647,36.4104,23000.0
2005-12-28 14:30:00,63.79,63.84,63.79,63.84,14900.0,36.4047,36.4332,36.4047,36.4332,14900.0
2005-12-28 14:40:00,63.84,63.84,63.7,63.72,8500.0,36.4332,36.4332,36.3533,36.3647,8500.0
2005-12-28 14:50:00,63.72,63.76,63.71,63.72,13700.0,36.3647,36.3876,36.359,36.3647,13700.0
2005-12-28 15:00:00,63.72,63.77,63.7,63.74,22400.0,36.3647,36.3933,36.3533,36.3762,22400.0
2005-12-28 15:10:00,63.74,63.76,63.7,63.75,15300.0,36.3762,36.3876,36.3533,36.3819,15300.0
2005-12-28 15:20:00,63.75,63.79,63.74,63.78,22400.0,36.3819,36.4047,36.3762,36.399,22400.0
2005-12-28 15:30:00,63.79,63.81,63.77,63.78,32700.0,36.4047,36.4161,36.3933,36.399,32700.0
2005-12-28 15:40:00,63.78,63.8,63.76,63.78,49200.0,36.399,36.4104,36.3876,36.399,49200.0
2005-12-28 15:50:00,63.78,63.83,63.77,63.8,84800.0,36.399,36.4275,36.3933,36.4104,84800.0
2005-12-29 09:30:00,63.75,63.89,63.59,63.89,38000.0,36.3819,36.4618,36.2905,36.4618,38000.0
2005-12-29 09:40:00,63.89,63.89,63.78,63.81,34700.0,36.4618,36.4618,36.399,36.4161,34700.0
2005-12-29 09:50:00,63.81,63.85,63.72,63.77,20900.0,36.4161,36.4389,36.3647,36.3933,20900.0
2005-12-29 10:00:00,63.77,63.85,63.77,63.82,19000.0,36.3933,36.4389,36.3933,36.4218,19000.0
2005-12-29 10:10:00,63.84,63.88,63.83,63.87,8700.0,36.4332,36.4561,36.4275,36.4503,8700.0
2005-12-29 10:20:00,63.86,63.86,63.79,63.84,11900.0,36.4446,36.4446,36.4047,36.4332,11900.0
2005-12-29 10:30:00,63.88,63.89,63.86,63.88,14200.0,36.4561,36.4618,36.4446,36.4561,14200.0
2005-12-29 10:40:00,63.88,63.88,63.76,63.77,15200.0,36.4561,36.4561,36.3876,36.3933,15200.0
2005-12-29 10:50:00,63.77,63.82,63.77,63.8,9100.0,36.3933,36.4218,36.3933,36.4104,9100.0
2005-12-29 11:00:00,63.81,63.83,63.77,63.82,26400.0,36.4161,36.4275,36.3933,36.4218,26400.0
2005-12-29 11:10:00,63.81,63.83,63.79,63.83,20000.0,36.4161,36.4275,36.4047,36.4275,20000.0
2005-12-29 11:20:00,63.83,63.83,63.79,63.79,13700.0,36.4275,36.4275,36.4047,36.4047,13700.0
2005-12-29 11:30:00,63.79,63.82,63.75,63.82,11000.0,36.4047,36.4218,36.3819,36.4218,11000.0
2005-12-29 11:40:00,63.81,63.82,63.79,63.82,13500.0,36.4161,36.4218,36.4047,36.4218,13500.0
2005-12-29 11:50:00,63.82,63.83,63.8,63.8,9500.0,36.4218,36.4275,36.4104,36.4104,9500.0
2005-12-29 12:00:00,63.8,63.83,63.79,63.81,13700.0,36.4104,36.4275,36.4047,36.4161,13700.0
2005-12-29 12:10:00,63.82,63.82,63.78,63.79,9600.0,36.4218,36.4218,36.399,36.4047,9600.0
2005-12-29 12:20:00,63.79,63.83,63.79,63.81,10300.0,36.4047,36.4275,36.4047,36.4161,10300.0
2005-12-29 12:30:00,63.81,63.85,63.8,63.84,10000.0,36.4161,36.4389,36.4104,36.4332,10000.0
2005-12-29 12:40:00,63.84,63.85,63.79,63.81,7100.0,36.4332,36.4389,36.4047,36.4161,7100.0
2005-12-29 12:50:00,63.81,63.81,63.8,63.81,7100.0,36.4161,36.4161,36.4104,36.4161,7100.0
2005-12-29 13:00:00,63.81,63.82,63.79,63.8,10500.0,36.4161,36.4218,36.4047,36.4104,10500.0
2005-12-29 13:10:00,63.8,63.8,63.74,63.76,11400.0,36.4104,36.4104,36.3762,36.3876,11400.0
2005-12-29 13:20:00,63.75,63.77,63.75,63.76,12400.0,36.3819,36.3933,36.3819,36.3876,12400.0
2005-12-29 13:30:00,63.76,63.77,63.72,63.75,27900.0,36.3876,36.3933,36.3647,36.3819,27900.0
2005-12-29 13:40:00,63.75,63.77,63.74,63.76,17700.0,36.3819,36.3933,36.3762,36.3876,17700.0
2005-12-29 13:50:00,63.77,63.77,63.73,63.73,8600.0,36.3933,36.3933,36.3704,36.3704,8600.0
2005-12-29 14:00:00,63.72,63.78,63.71,63.78,13900.0,36.3647,36.399,36.359,36.399,13900.0
2005-12-29 14:10:00,63.79,63.79,63.71,63.73,15500.0,36.4047,36.4047,36.359,36.3704,15500.0
2005-12-29 14:20:00,63.73,63.8,63.7,63.79,62300.0,36.3704,36.4104,36.3533,36.4047,62300.0
2005-12-29 14:30:00,63.78,63.82,63.73,63.76,15800.0,36.399,36.4218,36.3704,36.3876,15800.0
2005-12-29 14:40:00,63.75,63.8,63.71,63.74,12300.0,36.3819,36.4104,36.359,36.3762,12300.0
2005-12-29 14:50:00,63.74,63.74,63.67,63.71,13000.0,36.3762,36.3762,36.3362,36.359,13000.0
2005-12-29 15:00:00,63.72,63.8,63.7,63.72,25800.0,36.3647,36.4104,36.3533,36.3647,25800.0
2005-12-29 15:10:00,63.72,63.72,63.57,63.59,16300.0,36.3647,36.3647,36.2791,36.2905,16300.0
2005-12-29 15:20:00,63.6,63.65,63.57,63.65,29400.0,36.2963,36.3248,36.2791,36.3248,29400.0
2005-12-29 15:30:00,63.64,63.67,63.6,63.61,34100.0,36.3191,36.3362,36.2963,36.302,34100.0
2005-12-29 15:40:00,63.61,63.63,63.52,63.57,33500.0,36.302,36.3134,36.2506,36.2791,33500.0
2005-12-29 15:50:00,63.56,63.63,63.55,63.56,61500.0,36.2734,36.3134,36.2677,36.2734,61500.0
2005-12-30 09:30:00,63.27,63.47,63.23,63.47,32300.0,36.1079,36.2221,36.0851,36.2221,32300.0
2005-12-30 09:40:00,63.5,63.56,63.42,63.43,16400.0,36.2392,36.2734,36.1935,36.1992,16400.0
2005-12-30 09:50:00,63.43,63.49,63.39,63.48,8200.0,36.1992,36.2335,36.1764,36.2278,8200.0
2005-12-30 10:00:00,63.46,63.46,63.28,63.3,12100.0,36.2164,36.2164,36.1136,36.125,12100.0
2005-12-30 10:10:00,63.32,63.35,63.26,63.29,10000.0,36.1365,36.1536,36.1022,36.1193,10000.0
2005-12-30 10:20:00,63.29,63.31,63.25,63.28,20000.0,36.1193,36.1308,36.0965,36.1136,20000.0
2005-12-30 10:30:00,63.28,63.33,63.2,63.32,30800.0,36.1136,36.1422,36.068,36.1365,30800.0
2005-12-30 10:40:00,63.33,63.4,63.25,63.4,30500.0,36.1422,36.1821,36.0965,36.1821,30500.0
2005-12-30 10:50:00,63.4,63.48,63.39,63.48,24700.0,36.1821,36.2278,36.1764,36.2278,24700.0
2005-12-30 11:00:00,63.47,63.51,63.46,63.51,21100.0,36.2221,36.2449,36.2164,36.2449,21100.0
2005-12-30 11:10:00,63.51,63.54,63.5,63.51,28700.0,36.2449,36.262,36.2392,36.2449,28700.0
2005-12-30 11:20:00,63.51,63.57,63.5,63.57,15400.0,36.2449,36.2791,36.2392,36.2791,15400.0
2005-12-30 11:30:00,63.56,63.56,63.5,63.51,13800.0,36.2734,36.2734,36.2392,36.2449,13800.0
2005-12-30 11:40:00,63.52,63.53,63.49,63.53,29200.0,36.2506,36.2563,36.2335,36.2563,29200.0
2005-12-30 11:50:00,63.53,63.54,63.5,63.5,9900.0,36.2563,36.262,36.2392,36.2392,9900.0
2005-12-30 12:00:00,63.5,63.52,63.5,63.51,25100.0,36.2392,36.2506,36.2392,36.2449,25100.0
2005-12-30 12:10:00,63.51,63.57,63.5,63.55,21100.0,36.2449,36.2791,36.2392,36.2677,21100.0
2005-12-30 12:20:00,63.56,63.57,63.51,63.51,3900.0,36.2734,36.2791,36.2449,36.2449,3900.0
2005-12-30 12:30:00,63.53,63.53,63.51,63.51,6400.0,36.2563,36.2563,36.2449,36.2449,6400.0
2005-12-30 12:40:00,63.51,63.53,63.5,63.51,18900.0,36.2449,36.2563,36.2392,36.2449,18900.0
2005-12-30 12:50:00,63.52,63.52,63.5,63.52,12500.0,36.2506,36.2506,36.2392,36.2506,12500.0
2005-12-30 13:00:00,63.52,63.52,63.5,63.51,23300.0,36.2506,36.2506,36.2392,36.2449,23300.0
2005-12-30 13:10:00,63.52,63.52,63.5,63.5,4800.0,36.2506,36.2506,36.2392,36.2392,4800.0
2005-12-30 13:20:00,63.5,63.51,63.5,63.5,17200.0,36.2392,36.2449,36.2392,36.2392,17200.0
2005-12-30 13:30:00,63.51,63.53,63.5,63.53,17600.0,36.2449,36.2563,36.2392,36.2563,17600.0
2005-12-30 13:40:00,63.54,63.54,63.51,63.51,5800.0,36.262,36.262,36.2449,36.2449,5800.0
2005-12-30 13:50:00,63.51,63.52,63.5,63.51,12700.0,36.2449,36.2506,36.2392,36.2449,12700.0
2005-12-30 14:00:00,63.5,63.56,63.5,63.54,16900.0,36.2392,36.2734,36.2392,36.262,16900.0
2005-12-30 14:10:00,63.56,63.56,63.5,63.51,9500.0,36.2734,36.2734,36.2392,36.2449,9500.0
2005-12-30 14:20:00,63.52,63.52,63.5,63.5,21800.0,36.2506,36.2506,36.2392,36.2392,21800.0
2005-12-30 14:30:00,63.51,63.57,63.5,63.57,32700.0,36.2449,36.2791,36.2392,36.2791,32700.0
2005-12-30 14:40:00,63.55,63.57,63.5,63.5,13100.0,36.2677,36.2791,36.2392,36.2392,13100.0
2005-12-30 14:50:00,63.5,63.54,63.5,63.53,25400.0,36.2392,36.262,36.2392,36.2563,25400.0
2005-12-30 15:00:00,63.53,63.53,63.5,63.52,16600.0,36.2563,36.2563,36.2392,36.2506,16600.0
2005-12-30 15:10:00,63.52,63.57,63.5,63.53,38600.0,36.2506,36.2791,36.2392,36.2563,38600.0
2005-12-30 15:20:00,63.53,63.56,63.51,63.52,12500.0,36.2563,36.2734,36.2449,36.2506,12500.0
2005-12-30 15:30:00,63.51,63.56,63.51,63.55,47600.0,36.2449,36.2734,36.2449,36.2677,47600.0
2005-12-30 15:40:00,63.55,63.75,63.55,63.75,60000.0,36.2677,36.3819,36.2677,36.3819,60000.0
2005-12-30 15:50:00,63.74,63.74,63.59,63.59,119400.0,36.3762,36.3762,36.2905,36.2905,119400.0
2006-01-03 09:30:00,63.3,63.35,62.7,62.76,183400.0,36.125,36.1536,35.7826,35.8169,183400.0
2006-01-03 09:40:00,62.7,63.0,62.7,63.0,39700.0,35.7826,35.9538,35.7826,35.9538,39700.0
2006-01-03 09:50:00,63.0,63.28,62.95,63.21,38700.0,35.9538,36.1136,35.9253,36.0737,38700.0
2006-01-03 10:00:00,63.21,63.25,63.01,63.02,37000.0,36.0737,36.0965,35.9595,35.9653,37000.0
2006-01-03 10:10:00,63.02,63.05,62.91,62.92,37400.0,35.9653,35.9824,35.9025,35.9082,37400.0
2006-01-03 10:20:00,62.92,62.96,62.65,62.69,61500.0,35.9082,35.931,35.7541,35.7769,61500.0
2006-01-03 10:30:00,62.69,62.69,62.53,62.55,61500.0,35.7769,35.7769,35.6856,35.697,61500.0
2006-01-03 10:40:00,62.56,62.71,62.52,62.7,34000.0,35.7027,35.7883,35.6799,35.7826,34000.0
2006-01-03 10:50:00,62.72,62.73,62.6,62.65,41600.0,35.794,35.7998,35.7256,35.7541,41600.0
2006-01-03 11:00:00,62.6,62.66,62.59,62.64,60000.0,35.7256,35.7598,35.7199,35.7484,60000.0
2006-01-03 11:10:00,62.65,62.67,62.63,62.66,28900.0,35.7541,35.7655,35.7427,35.7598,28900.0
2006-01-03 11:20:00,62.66,62.73,62.66,62.71,22400.0,35.7598,35.7998,35.7598,35.7883,22400.0
2006-01-03 11:30:00,62.72,62.77,62.71,62.76,42200.0,35.794,35.8226,35.7883,35.8169,42200.0
2006-01-03 11:40:00,62.7,62.77,62.7,62.75,58800.0,35.7826,35.8226,35.7826,35.8112,58800.0
2006-01-03 11:50:00,62.76,62.87,62.75,62.87,57400.0,35.8169,35.8796,35.8112,35.8796,57400.0
2006-01-03 12:00:00,62.88,62.92,62.78,62.83,32300.0,35.8854,35.9082,35.8283,35.8568,32300.0
2006-01-03 12:10:00,62.84,62.84,62.76,62.77,18300.0,35.8625,35.8625,35.8169,35.8226,18300.0
2006-01-03 12:20:00,62.76,62.78,62.68,62.73,14200.0,35.8169,35.8283,35.7712,35.7998,14200.0
2006-01-03 12:30:00,62.72,62.75,62.66,62.74,48700.0,35.794,35.8112,35.7598,35.8055,48700.0
2006-01-03 12:40:00,62.74,62.76,62.65,62.75,38700.0,35.8055,35.8169,35.7541,35.8112,38700.0
2006-01-03 12:50:00,62.71,62.75,62.7,62.72,20000.0,35.7883,35.8112,35.7826,35.794,20000.0
2006-01-03 13:00:00,62.73,62.74,62.71,62.71,19000.0,35.7998,35.8055,35.7883,35.7883,19000.0
2006-01-03 13:10:00,62.71,62.72,62.69,62.71,35000.0,35.7883,35.794,35.7769,35.7883,35000.0
2006-01-03 13:20:00,62.71,62.74,62.68,62.7,41700.0,35.7883,35.8055,35.7712,35.7826,41700.0
2006-01-03 13:30:00,62.71,62.72,62.65,62.72,57900.0,35.7883,35.794,35.7541,35.794,57900.0
2006-01-03 13:40:00,62.72,62.79,62.7,62.76,28400.0,35.794,35.834,35.7826,35.8169,28400.0
2006-01-03 13:50:00,62.77,62.78,62.73,62.77,29500.0,35.8226,35.8283,35.7998,35.8226,29500.0
2006-01-03 14:00:00,62.77,62.91,62.76,62.91,69200.0,35.8226,35.9025,35.8169,35.9025,69200.0
2006-01-03 14:10:00,62.91,62.98,62.88,62.98,34700.0,35.9025,35.9424,35.8854,35.9424,34700.0
2006-01-03 14:20:00,62.97,63.08,62.93,63.06,108100.0,35.9367,35.9995,35.9139,35.9881,108100.0
2006-01-03 14:30:00,63.07,63.25,63.07,63.24,142700.0,35.9938,36.0965,35.9938,36.0908,142700.0
2006-01-03 14:40:00,63.25,63.34,63.21,63.34,86800.0,36.0965,36.1479,36.0737,36.1479,86800.0
2006-01-03 14:50:00,63.34,63.51,63.3,63.5,81700.0,36.1479,36.2449,36.125,36.2392,81700.0
2006-01-03 15:00:00,63.5,63.77,63.48,63.69,92100.0,36.2392,36.3933,36.2278,36.3476,92100.0
2006-01-03 15:10:00,63.69,63.7,63.6,63.63,48500.0,36.3476,36.3533,36.2963,36.3134,48500.0
2006-01-03 15:20:00,63.63,63.66,63.6,63.61,65100.0,36.3134,36.3305,36.2963,36.302,65100.0
2006-01-03 15:30:00,63.61,63.67,63.6,63.65,88800.0,36.302,36.3362,36.2963,36.3248,88800.0
2006-01-03 15:40:00,63.65,63.65,63.45,63.46,103500.0,36.3248,36.3248,36.2107,36.2164,103500.0
2006-01-03 15:50:00,63.46,63.48,63.35,63.45,148900.0,36.2164,36.2278,36.1536,36.2107,148900.0
2006-01-04 09:30:00,63.64,63.9,63.63,63.85,113000.0,36.3191,36.4675,36.3134,36.4389,113000.0
2006-01-04 09:40:00,63.85,63.99,63.83,63.83,47200.0,36.4389,36.5188,36.4275,36.4275,47200.0
2006-01-04 09:50:00,63.83,63.99,63.83,63.99,93100.0,36.4275,36.5188,36.4275,36.5188,93100.0
2006-01-04 10:00:00,63.99,64.08,63.97,64.07,142900.0,36.5188,36.5702,36.5074,36.5645,142900.0
2006-01-04 10:10:00,64.09,64.1,64.06,64.1,26700.0,36.5759,36.5816,36.5588,36.5816,26700.0
2006-01-04 10:20:00,64.12,64.35,64.12,64.3,90400.0,36.593,36.7243,36.593,36.6957,90400.0
2006-01-04 10:30:00,64.3,64.39,64.2,64.38,84600.0,36.6957,36.7471,36.6387,36.7414,84600.0
2006-01-04 10:40:00,64.38,64.45,64.3,64.45,39900.0,36.7414,36.7813,36.6957,36.7813,39900.0
2006-01-04 10:50:00,64.45,64.68,64.45,64.68,99300.0,36.7813,36.9126,36.7813,36.9126,99300.0
2006-01-04 11:00:00,64.65,64.75,64.59,64.62,52100.0,36.8955,36.9526,36.8612,36.8784,52100.0
2006-01-04 11:10:00,64.61,64.61,64.32,64.32,36700.0,36.8727,36.8727,36.7072,36.7072,36700.0
2006-01-04 11:20:00,64.32,64.38,64.28,64.32,134400.0,36.7072,36.7414,36.6843,36.7072,134400.0
2006-01-04 11:30:00,64.33,64.42,64.29,64.31,39200.0,36.7129,36.7642,36.69,36.7014,39200.0
2006-01-04 11:40:00,64.31,64.48,64.29,64.47,36600.0,36.7014,36.7985,36.69,36.7928,36600.0
2006-01-04 11:50:00,64.49,64.55,64.43,64.54,27500.0,36.8042,36.8384,36.7699,36.8327,27500.0
2006-01-04 12:00:00,64.54,64.62,64.54,64.61,26900.0,36.8327,36.8784,36.8327,36.8727,26900.0
2006-01-04 12:10:00,64.61,64.67,64.6,64.67,67200.0,36.8727,36.9069,36.867,36.9069,67200.0
2006-01-04 12:20:00,64.65,64.72,64.64,64.69,29500.0,36.8955,36.9354,36.8898,36.9183,29500.0
2006-01-04 12:30:00,64.68,64.74,64.6,64.69,61700.0,36.9126,36.9468,36.867,36.9183,61700.0
2006-01-04 12:40:00,64.69,64.71,64.57,64.6,35600.0,36.9183,36.9297,36.8498,36.867,35600.0
2006-01-04 12:50:00,64.6,64.72,64.6,64.65,38600.0,36.867,36.9354,36.867,36.8955,38600.0
2006-01-04 13:00:00,64.65,64.68,64.59,64.68,95800.0,36.8955,36.9126,36.8612,36.9126,95800.0
2006-01-04 13:10:00,64.68,64.7,64.65,64.67,47000.0,36.9126,36.924,36.8955,36.9069,47000.0
2006-01-04 13:20:00,64.67,64.68,64.55,64.67,24200.0,36.9069,36.9126,36.8384,36.9069,24200.0
2006-01-04 13:30:00,64.68,64.72,64.51,64.65,66900.0,36.9126,36.9354,36.8156,36.8955,66900.0
2006-01-04 13:40:00,64.64,64.68,64.55,64.64,53300.0,36.8898,36.9126,36.8384,36.8898,53300.0
2006-01-04 13:50:00,64.64,64.66,64.58,64.63,27200.0,36.8898,36.9012,36.8555,36.8841,27200.0
2006-01-04 14:00:00,64.63,64.67,64.62,64.63,21500.0,36.8841,36.9069,36.8784,36.8841,21500.0
2006-01-04 14:10:00,64.62,64.65,64.52,64.65,31900.0,36.8784,36.8955,36.8213,36.8955,31900.0
2006-01-04 14:20:00,64.65,64.69,64.61,64.66,44100.0,36.8955,36.9183,36.8727,36.9012,44100.0
2006-01-04 14:30:00,64.68,64.68,64.64,64.68,44100.0,36.9126,36.9126,36.8898,36.9126,44100.0
2006-01-04 14:40:00,64.68,64.73,64.61,64.63,35700.0,36.9126,36.9411,36.8727,36.8841,35700.0
2006-01-04 14:50:00,64.63,64.71,64.55,64.66,83800.0,36.8841,36.9297,36.8384,36.9012,83800.0
2006-01-04 15:00:00,64.65,64.65,64.53,64.53,41200.0,36.8955,36.8955,36.827,36.827,41200.0
2006-01-04 15:10:00,64.52,64.55,64.45,64.46,37200.0,36.8213,36.8384,36.7813,36.7871,37200.0
2006-01-04 15:20:00,64.47,64.64,64.47,64.64,29800.0,36.7928,36.8898,36.7928,36.8898,29800.0
2006-01-04 15:30:00,64.62,64.64,64.55,64.57,51500.0,36.8784,36.8898,36.8384,36.8498,51500.0
2006-01-04 15:40:00,64.5,64.59,64.45,64.52,139200.0,36.8099,36.8612,36.7813,36.8213,139200.0
2006-01-04 15:50:00,64.52,64.54,64.48,64.51,191300.0,36.8213,36.8327,36.7985,36.8156,191300.0
2006-01-05 09:30:00,64.25,64.45,64.21,64.22,63600.0,36.6672,36.7813,36.6444,36.6501,63600.0
2006-01-05 09:40:00,64.2,64.3,64.15,64.29,45700.0,36.6387,36.6957,36.6101,36.69,45700.0
2006-01-05 09:50:00,64.24,64.25,64.04,64.04,24200.0,36.6615,36.6672,36.5474,36.5474,24200.0
2006-01-05 10:00:00,64.04,64.04,63.92,64.01,147000.0,36.5474,36.5474,36.4789,36.5302,147000.0
2006-01-05 10:10:00,63.99,64.04,63.9,63.97,53300.0,36.5188,36.5474,36.4675,36.5074,53300.0
2006-01-05 10:20:00,63.96,64.13,63.96,64.06,23800.0,36.5017,36.5987,36.5017,36.5588,23800.0
2006-01-05 10:30:00,64.06,64.11,64.05,64.07,25800.0,36.5588,36.5873,36.5531,36.5645,25800.0
2006-01-05 10:40:00,64.05,64.07,64.02,64.05,32300.0,36.5531,36.5645,36.5359,36.5531,32300.0
2006-01-05 10:50:00,64.06,64.07,63.98,64.05,36600.0,36.5588,36.5645,36.5131,36.5531,36600.0
2006-01-05 11:00:00,64.05,64.27,64.05,64.26,43700.0,36.5531,36.6786,36.5531,36.6729,43700.0
2006-01-05 11:10:00,64.27,64.3,64.24,64.25,56300.0,36.6786,36.6957,36.6615,36.6672,56300.0
2006-01-05 11:20:00,64.24,64.25,64.12,64.15,36300.0,36.6615,36.6672,36.593,36.6101,36300.0
2006-01-05 11:30:00,64.15,64.23,64.12,64.21,20600.0,36.6101,36.6558,36.593,36.6444,20600.0
2006-01-05 11:40:00,64.22,64.22,64.15,64.18,23500.0,36.6501,36.6501,36.6101,36.6273,23500.0
2006-01-05 11:50:00,64.18,64.19,64.13,64.14,25600.0,36.6273,36.633,36.5987,36.6044,25600.0
2006-01-05 12:00:00,64.15,64.2,64.11,64.12,25300.0,36.6101,36.6387,36.5873,36.593,25300.0
2006-01-05 12:10:00,64.12,64.15,64.1,64.13,13900.0,36.593,36.6101,36.5816,36.5987,13900.0
2006-01-05 12:20:00,64.14,64.2,64.11,64.13,20200.0,36.6044,36.6387,36.5873,36.5987,20200.0
2006-01-05 12:30:00,64.11,64.12,64.1,64.1,14500.0,36.5873,36.593,36.5816,36.5816,14500.0
2006-01-05 12:40:00,64.1,64.13,64.02,64.06,44000.0,36.5816,36.5987,36.5359,36.5588,44000.0
2006-01-05 12:50:00,64.05,64.11,64.01,64.11,22400.0,36.5531,36.5873,36.5302,36.5873,22400.0
2006-01-05 13:00:00,64.11,64.2,64.07,64.2,36200.0,36.5873,36.6387,36.5645,36.6387,36200.0
2006-01-05 13:10:00,64.2,64.21,64.17,64.19,118200.0,36.6387,36.6444,36.6216,36.633,118200.0
2006-01-05 13:20:00,64.19,64.27,64.11,64.27,31500.0,36.633,36.6786,36.5873,36.6786,31500.0
2006-01-05 13:30:00,64.27,64.38,64.21,64.21,38200.0,36.6786,36.7414,36.6444,36.6444,38200.0
2006-01-05 13:40:00,64.22,64.35,64.22,64.31,47700.0,36.6501,36.7243,36.6501,36.7014,47700.0
2006-01-05 13:50:00,64.31,64.38,64.31,64.37,33800.0,36.7014,36.7414,36.7014,36.7357,33800.0
2006-01-05 14:00:00,64.36,64.38,64.3,64.31,37900.0,36.73,36.7414,36.6957,36.7014,37900.0
2006-01-05 14:10:00,64.31,64.4,64.31,64.38,30200.0,36.7014,36.7528,36.7014,36.7414,30200.0
2006-01-05 14:20:00,64.37,64.41,64.24,64.35,41300.0,36.7357,36.7585,36.6615,36.7243,41300.0
2006-01-05 14:30:00,64.35,64.38,64.3,64.38,26000.0,36.7243,36.7414,36.6957,36.7414,26000.0
2006-01-05 14:40:00,64.37,64.39,64.26,64.32,36900.0,36.7357,36.7471,36.6729,36.7072,36900.0
2006-01-05 14:50:00,64.32,64.35,64.29,64.3,20800.0,36.7072,36.7243,36.69,36.6957,20800.0
2006-01-05 15:00:00,64.3,64.35,64.26,64.33,45700.0,36.6957,36.7243,36.6729,36.7129,45700.0
2006-01-05 15:10:00,64.32,64.41,64.31,64.39,22100.0,36.7072,36.7585,36.7014,36.7471,22100.0
2006-01-05 15:20:00,64.39,64.52,64.39,64.5,38300.0,36.7471,36.8213,36.7471,36.8099,38300.0
2006-01-05 15:30:00,64.47,64.51,64.39,64.47,47700.0,36.7928,36.8156,36.7471,36.7928,47700.0
2006-01-05 15:40:00,64.47,64.52,64.38,64.46,58900.0,36.7928,36.8213,36.7414,36.7871,58900.0
2006-01-05 15:50:00,64.46,64.58,64.46,64.58,99300.0,36.7871,36.8555,36.7871,36.8555,99300.0
2006-01-06 09:30:00,64.4,64.81,64.35,64.74,98600.0,36.7528,36.9868,36.7243,36.9468,98600.0
2006-01-06 09:40:00,64.74,64.88,64.6,64.77,44700.0,36.9468,37.0267,36.867,36.964,44700.0
2006-01-06 09:50:00,64.76,64.89,64.75,64.87,45600.0,36.9583,37.0325,36.9526,37.021,45600.0
2006-01-06 10:00:00,64.87,64.88,64.75,64.77,27900.0,37.021,37.0267,36.9526,36.964,27900.0
2006-01-06 10:10:00,64.78,64.93,64.76,64.87,30700.0,36.9697,37.0553,36.9583,37.021,30700.0
2006-01-06 10:20:00,64.85,64.89,64.75,64.82,38300.0,37.0096,37.0325,36.9526,36.9925,38300.0
2006-01-06 10:30:00,64.83,64.9,64.81,64.83,37200.0,36.9982,37.0382,36.9868,36.9982,37200.0
2006-01-06 10:40:00,64.84,64.89,64.81,64.86,31300.0,37.0039,37.0325,36.9868,37.0153,31300.0
2006-01-06 10:50:00,64.86,64.95,64.85,64.93,61300.0,37.0153,37.0667,37.0096,37.0553,61300.0
2006-01-06 11:00:00,64.92,64.93,64.82,64.85,22800.0,37.0496,37.0553,36.9925,37.0096,22800.0
2006-01-06 11:10:00,64.85,64.89,64.81,64.85,34900.0,37.0096,37.0325,36.9868,37.0096,34900.0
2006-01-06 11:20:00,64.85,64.93,64.82,64.92,38800.0,37.0096,37.0553,36.9925,37.0496,38800.0
2006-01-06 11:30:00,64.91,64.91,64.86,64.89,26800.0,37.0439,37.0439,37.0153,37.0325,26800.0
2006-01-06 11:40:00,64.88,64.88,64.79,64.82,25200.0,37.0267,37.0267,36.9754,36.9925,25200.0
2006-01-06 11:50:00,64.82,64.87,64.76,64.84,29700.0,36.9925,37.021,36.9583,37.0039,29700.0
2006-01-06 12:00:00,64.84,64.9,64.81,64.82,57000.0,37.0039,37.0382,36.9868,36.9925,57000.0
2006-01-06 12:10:00,64.83,64.88,64.78,64.8,25900.0,36.9982,37.0267,36.9697,36.9811,25900.0
2006-01-06 12:20:00,64.78,64.87,64.77,64.82,19500.0,36.9697,37.021,36.964,36.9925,19500.0
2006-01-06 12:30:00,64.82,64.83,64.77,64.77,14300.0,36.9925,36.9982,36.964,36.964,14300.0
2006-01-06 12:40:00,64.76,64.82,64.76,64.77,27500.0,36.9583,36.9925,36.9583,36.964,27500.0
2006-01-06 12:50:00,64.77,64.77,64.62,64.71,23500.0,36.964,36.964,36.8784,36.9297,23500.0
2006-01-06 13:00:00,64.71,64.79,64.7,64.78,29100.0,36.9297,36.9754,36.924,36.9697,29100.0
2006-01-06 13:10:00,64.79,64.84,64.75,64.81,18100.0,36.9754,37.0039,36.9526,36.9868,18100.0
2006-01-06 13:20:00,64.81,64.9,64.8,64.88,36800.0,36.9868,37.0382,36.9811,37.0267,36800.0
2006-01-06 13:30:00,64.87,64.9,64.84,64.9,24500.0,37.021,37.0382,37.0039,37.0382,24500.0
2006-01-06 13:40:00,64.9,64.94,64.88,64.94,58100.0,37.0382,37.061,37.0267,37.061,58100.0
2006-01-06 13:50:00,64.94,64.98,64.91,64.91,41800.0,37.061,37.0838,37.0439,37.0439,41800.0
2006-01-06 14:00:00,64.9,65.0,64.88,64.97,55500.0,37.0382,37.0952,37.0267,37.0781,55500.0
2006-01-06 14:10:00,64.97,65.0,64.92,64.99,133600.0,37.0781,37.0952,37.0496,37.0895,133600.0
2006-01-06 14:20:00,65.0,65.14,64.98,64.99,374600.0,37.0952,37.1751,37.0838,37.0895,374600.0
2006-01-06 14:30:00,65.04,65.05,64.98,65.0,43100.0,37.1181,37.1238,37.0838,37.0952,43100.0
2006-01-06 14:40:00,65.0,65.05,64.96,65.02,34100.0,37.0952,37.1238,37.0724,37.1066,34100.0
2006-01-06 14:50:00,65.01,65.06,64.98,65.01,43000.0,37.1009,37.1295,37.0838,37.1009,43000.0
2006-01-06 15:00:00,65.01,65.23,64.99,65.17,80600.0,37.1009,37.2265,37.0895,37.1922,80600.0
2006-01-06 15:10:00,65.17,65.28,65.16,65.28,75800.0,37.1922,37.255,37.1865,37.255,75800.0
2006-01-06 15:20:00,65.28,65.53,65.28,65.5,186500.0,37.255,37.3977,37.255,37.3806,186500.0
2006-01-06 15:30:00,65.5,65.64,65.49,65.5,79200.0,37.3806,37.4605,37.3749,37.3806,79200.0
2006-01-06 15:40:00,65.5,65.53,65.32,65.39,108900.0,37.3806,37.3977,37.2779,37.3178,108900.0
2006-01-06 15:50:00,65.39,65.49,65.39,65.45,117700.0,37.3178,37.3749,37.3178,37.352,117700.0
2006-01-09 09:30:00,65.45,65.75,65.4,65.6,171700.0,37.352,37.5233,37.3235,37.4376,171700.0
2006-01-09 09:40:00,65.6,65.68,65.51,65.67,47000.0,37.4376,37.4833,37.3863,37.4776,47000.0
2006-01-09 09:50:00,65.66,65.69,65.6,65.65,44300.0,37.4719,37.489,37.4376,37.4662,44300.0
2006-01-09 10:00:00,65.65,65.69,65.45,65.58,125100.0,37.4662,37.489,37.352,37.4262,125100.0
2006-01-09 10:10:00,65.57,65.65,65.51,65.65,27300.0,37.4205,37.4662,37.3863,37.4662,27300.0
2006-01-09 10:20:00,65.67,65.69,65.61,65.67,40800.0,37.4776,37.489,37.4434,37.4776,40800.0
2006-01-09 10:30:00,65.68,65.74,65.67,65.74,104600.0,37.4833,37.5175,37.4776,37.5175,104600.0
2006-01-09 10:40:00,65.75,65.75,65.69,65.7,73600.0,37.5233,37.5233,37.489,37.4947,73600.0
2006-01-09 10:50:00,65.67,65.76,65.67,65.73,192800.0,37.4776,37.529,37.4776,37.5118,192800.0
2006-01-09 11:00:00,65.73,65.74,65.67,65.73,67300.0,37.5118,37.5175,37.4776,37.5118,67300.0
2006-01-09 11:10:00,65.73,65.74,65.66,65.68,25300.0,37.5118,37.5175,37.4719,37.4833,25300.0
2006-01-09 11:20:00,65.68,65.71,65.66,65.68,50300.0,37.4833,37.5004,37.4719,37.4833,50300.0
2006-01-09 11:30:00,65.66,65.76,65.65,65.76,80300.0,37.4719,37.529,37.4662,37.529,80300.0
2006-01-09 11:40:00,65.75,65.8,65.71,65.74,93300.0,37.5233,37.5518,37.5004,37.5175,93300.0
2006-01-09 11:50:00,65.74,65.75,65.72,65.74,28000.0,37.5175,37.5233,37.5061,37.5175,28000.0
2006-01-09 12:00:00,65.73,65.75,65.67,65.7,33600.0,37.5118,37.5233,37.4776,37.4947,33600.0
2006-01-09 12:10:00,65.7,65.75,65.69,65.71,35400.0,37.4947,37.5233,37.489,37.5004,35400.0
2006-01-09 12:20:00,65.7,65.71,65.62,65.7,46300.0,37.4947,37.5004,37.4491,37.4947,46300.0
2006-01-09 12:30:00,65.7,65.7,65.62,65.62,17800.0,37.4947,37.4947,37.4491,37.4491,17800.0
2006-01-09 12:40:00,65.62,65.62,65.54,65.54,43800.0,37.4491,37.4491,37.4034,37.4034,43800.0
2006-01-09 12:50:00,65.54,65.6,65.54,65.59,39800.0,37.4034,37.4376,37.4034,37.4319,39800.0
2006-01-09 13:00:00,65.58,65.63,65.54,65.6,49100.0,37.4262,37.4548,37.4034,37.4376,49100.0
2006-01-09 13:10:00,65.6,65.63,65.58,65.62,51500.0,37.4376,37.4548,37.4262,37.4491,51500.0
2006-01-09 13:20:00,65.61,65.68,65.61,65.67,18100.0,37.4434,37.4833,37.4434,37.4776,18100.0
2006-01-09 13:30:00,65.67,65.73,65.65,65.73,39300.0,37.4776,37.5118,37.4662,37.5118,39300.0
2006-01-09 13:40:00,65.76,65.83,65.72,65.83,39900.0,37.529,37.5689,37.5061,37.5689,39900.0
2006-01-09 13:50:00,65.82,65.83,65.77,65.78,21500.0,37.5632,37.5689,37.5347,37.5404,21500.0
2006-01-09 14:00:00,65.77,65.9,65.76,65.85,49000.0,37.5347,37.6089,37.529,37.5803,49000.0
2006-01-09 14:10:00,65.85,65.87,65.81,65.81,25200.0,37.5803,37.5917,37.5575,37.5575,25200.0
2006-01-09 14:20:00,65.81,65.81,65.72,65.72,22900.0,37.5575,37.5575,37.5061,37.5061,22900.0
2006-01-09 14:30:00,65.71,65.75,65.62,65.75,75300.0,37.5004,37.5233,37.4491,37.5233,75300.0
2006-01-09 14:40:00,65.72,65.88,65.7,65.84,84600.0,37.5061,37.5974,37.4947,37.5746,84600.0
2006-01-09 14:50:00,65.83,65.88,65.81,65.84,66400.0,37.5689,37.5974,37.5575,37.5746,66400.0
2006-01-09 15:00:00,65.85,65.9,65.79,65.88,34100.0,37.5803,37.6089,37.5461,37.5974,34100.0
2006-01-09 15:10:00,65.88,65.88,65.82,65.82,33400.0,37.5974,37.5974,37.5632,37.5632,33400.0
2006-01-09 15:20:00,65.82,65.83,65.78,65.81,40500.0,37.5632,37.5689,37.5404,37.5575,40500.0
2006-01-09 15:30:00,65.81,65.84,65.81,65.82,58900.0,37.5575,37.5746,37.5575,37.5632,58900.0
2006-01-09 15:40:00,65.82,65.82,65.77,65.77,57900.0,37.5632,37.5632,37.5347,37.5347,57900.0
2006-01-09 15:50:00,65.78,65.89,65.77,65.89,64500.0,37.5404,37.6031,37.5347,37.6031,64500.0
2006-01-10 09:30:00,65.15,65.43,65.0,65.15,80200.0,37.1808,37.3406,37.0952,37.1808,80200.0
2006-01-10 09:40:00,65.14,65.37,65.14,65.18,39900.0,37.1751,37.3064,37.1751,37.198,39900.0
2006-01-10 09:50:00,65.17,65.19,65.02,65.12,78700.0,37.1922,37.2037,37.1066,37.1637,78700.0
2006-01-10 10:00:00,65.15,65.28,65.12,65.15,34500.0,37.1808,37.255,37.1637,37.1808,34500.0
2006-01-10 10:10:00,65.2,65.5,65.16,65.46,34700.0,37.2094,37.3806,37.1865,37.3578,34700.0
2006-01-10 10:20:00,65.46,65.5,65.44,65.48,26600.0,37.3578,37.3806,37.3463,37.3692,26600.0
2006-01-10 10:30:00,65.48,65.49,65.35,65.44,30300.0,37.3692,37.3749,37.295,37.3463,30300.0
2006-01-10 10:40:00,65.47,65.47,65.3,65.33,20000.0,37.3635,37.3635,37.2664,37.2836,20000.0
2006-01-10 10:50:00,65.34,65.39,65.31,65.34,34200.0,37.2893,37.3178,37.2721,37.2893,34200.0
2006-01-10 11:00:00,65.34,65.42,65.33,65.33,27900.0,37.2893,37.3349,37.2836,37.2836,27900.0
2006-01-10 11:10:00,65.34,65.35,65.26,65.28,60400.0,37.2893,37.295,37.2436,37.255,60400.0
2006-01-10 11:20:00,65.29,65.47,65.29,65.45,27000.0,37.2607,37.3635,37.2607,37.352,27000.0
2006-01-10 11:30:00,65.46,65.49,65.45,65.49,26100.0,37.3578,37.3749,37.352,37.3749,26100.0
2006-01-10 11:40:00,65.48,65.52,65.46,65.49,24200.0,37.3692,37.392,37.3578,37.3749,24200.0
2006-01-10 11:50:00,65.49,65.53,65.46,65.49,28000.0,37.3749,37.3977,37.3578,37.3749,28000.0
2006-01-10 12:00:00,65.48,65.49,65.45,65.46,45900.0,37.3692,37.3749,37.352,37.3578,45900.0
2006-01-10 12:10:00,65.47,65.55,65.43,65.54,22000.0,37.3635,37.4091,37.3406,37.4034,22000.0
2006-01-10 12:20:00,65.55,65.58,65.53,65.54,15100.0,37.4091,37.4262,37.3977,37.4034,15100.0
2006-01-10 12:30:00,65.56,65.56,65.5,65.54,36600.0,37.4148,37.4148,37.3806,37.4034,36600.0
2006-01-10 12:40:00,65.53,65.54,65.4,65.41,32300.0,37.3977,37.4034,37.3235,37.3292,32300.0
2006-01-10 12:50:00,65.4,65.46,65.4,65.44,26800.0,37.3235,37.3578,37.3235,37.3463,26800.0
2006-01-10 13:00:00,65.46,65.53,65.46,65.51,16300.0,37.3578,37.3977,37.3578,37.3863,16300.0
2006-01-10 13:10:00,65.51,65.59,65.51,65.55,29300.0,37.3863,37.4319,37.3863,37.4091,29300.0
2006-01-10 13:20:00,65.54,65.58,65.54,65.57,29700.0,37.4034,37.4262,37.4034,37.4205,29700.0
2006-01-10 13:30:00,65.57,65.58,65.5,65.53,31400.0,37.4205,37.4262,37.3806,37.3977,31400.0
2006-01-10 13:40:00,65.53,65.56,65.53,65.54,21600.0,37.3977,37.4148,37.3977,37.4034,21600.0
2006-01-10 13:50:00,65.55,65.56,65.51,65.56,55300.0,37.4091,37.4148,37.3863,37.4148,55300.0
2006-01-10 14:00:00,65.56,65.6,65.45,65.49,31800.0,37.4148,37.4376,37.352,37.3749,31800.0
2006-01-10 14:10:00,65.49,65.53,65.46,65.51,19800.0,37.3749,37.3977,37.3578,37.3863,19800.0
2006-01-10 14:20:00,65.51,65.64,65.45,65.46,46200.0,37.3863,37.4605,37.352,37.3578,46200.0
2006-01-10 14:30:00,65.46,65.6,65.45,65.52,26800.0,37.3578,37.4376,37.352,37.392,26800.0
2006-01-10 14:40:00,65.52,65.62,65.52,65.61,36800.0,37.392,37.4491,37.392,37.4434,36800.0
2006-01-10 14:50:00,65.61,65.63,65.54,65.56,21100.0,37.4434,37.4548,37.4034,37.4148,21100.0
2006-01-10 15:00:00,65.56,65.61,65.55,65.57,15300.0,37.4148,37.4434,37.4091,37.4205,15300.0
2006-01-10 15:10:00,65.56,65.6,65.52,65.58,20400.0,37.4148,37.4376,37.392,37.4262,20400.0
2006-01-10 15:20:00,65.58,65.81,65.58,65.8,45100.0,37.4262,37.5575,37.4262,37.5518,45100.0
2006-01-10 15:30:00,65.72,65.9,65.72,65.76,78000.0,37.5061,37.6089,37.5061,37.529,78000.0
2006-01-10 15:40:00,65.77,65.9,65.76,65.85,64600.0,37.5347,37.6089,37.529,37.5803,64600.0
2006-01-10 15:50:00,65.85,65.91,65.8,65.89,158200.0,37.5803,37.6146,37.5518,37.6031,158200.0
2006-01-11 09:30:00,65.94,65.98,65.83,65.84,71300.0,37.6317,37.6545,37.5689,37.5746,71300.0
2006-01-11 09:40:00,65.85,65.93,65.77,65.79,33900.0,37.5803,37.626,37.5347,37.5461,33900.0
2006-01-11 09:50:00,65.79,65.84,65.67,65.77,58700.0,37.5461,37.5746,37.4776,37.5347,58700.0
2006-01-11 10:00:00,65.78,65.79,65.71,65.79,36700.0,37.5404,37.5461,37.5004,37.5461,36700.0
2006-01-11 10:10:00,65.8,65.8,65.73,65.8,36700.0,37.5518,37.5518,37.5118,37.5518,36700.0
2006-01-11 10:20:00,65.78,65.84,65.73,65.84,28600.0,37.5404,37.5746,37.5118,37.5746,28600.0
2006-01-11 10:30:00,65.83,65.86,65.76,65.85,17900.0,37.5689,37.586,37.529,37.5803,17900.0
2006-01-11 10:40:00,65.84,65.88,65.76,65.79,20800.0,37.5746,37.5974,37.529,37.5461,20800.0
2006-01-11 10:50:00,65.77,65.79,65.61,65.67,42600.0,37.5347,37.5461,37.4434,37.4776,42600.0
2006-01-11 11:00:00,65.68,65.8,65.67,65.8,61800.0,37.4833,37.5518,37.4776,37.5518,61800.0
2006-01-11 11:10:00,65.82,65.9,65.77,65.9,30200.0,37.5632,37.6089,37.5347,37.6089,30200.0
2006-01-11 11:20:00,65.9,65.93,65.71,65.86,86200.0,37.6089,37.626,37.5004,37.586,86200.0
2006-01-11 11:30:00,65.86,65.9,65.8,65.89,21000.0,37.586,37.6089,37.5518,37.6031,21000.0
2006-01-11 11:40:00,65.88,65.93,65.86,65.91,28800.0,37.5974,37.626,37.586,37.6146,28800.0
2006-01-11 11:50:00,65.92,65.93,65.88,65.9,30700.0,37.6203,37.626,37.5974,37.6089,30700.0
2006-01-11 12:00:00,65.9,65.98,65.89,65.94,39800.0,37.6089,37.6545,37.6031,37.6317,39800.0
2006-01-11 12:10:00,65.95,65.97,65.91,65.96,18800.0,37.6374,37.6488,37.6146,37.6431,18800.0
2006-01-11 12:20:00,65.96,66.0,65.95,65.98,77700.0,37.6431,37.6659,37.6374,37.6545,77700.0
2006-01-11 12:30:00,65.98,66.0,65.94,65.96,23800.0,37.6545,37.6659,37.6317,37.6431,23800.0
2006-01-11 12:40:00,65.95,65.99,65.92,65.96,20000.0,37.6374,37.6602,37.6203,37.6431,20000.0
2006-01-11 12:50:00,65.97,65.99,65.94,65.95,16600.0,37.6488,37.6602,37.6317,37.6374,16600.0
2006-01-11 13:00:00,65.95,65.95,65.89,65.91,18800.0,37.6374,37.6374,37.6031,37.6146,18800.0
2006-01-11 13:10:00,65.91,65.95,65.88,65.93,16000.0,37.6146,37.6374,37.5974,37.626,16000.0
2006-01-11 13:20:00,65.94,65.96,65.93,65.95,24900.0,37.6317,37.6431,37.626,37.6374,24900.0
2006-01-11 13:30:00,65.94,65.97,65.92,65.96,18900.0,37.6317,37.6488,37.6203,37.6431,18900.0
2006-01-11 13:40:00,65.96,65.99,65.95,65.95,42100.0,37.6431,37.6602,37.6374,37.6374,42100.0
2006-01-11 13:50:00,65.96,65.98,65.93,65.96,18500.0,37.6431,37.6545,37.626,37.6431,18500.0
2006-01-11 14:00:00,65.97,65.98,65.94,65.97,23900.0,37.6488,37.6545,37.6317,37.6488,23900.0
2006-01-11 14:10:00,65.97,65.99,65.95,65.98,64400.0,37.6488,37.6602,37.6374,37.6545,64400.0
2006-01-11 14:20:00,65.98,66.01,65.97,66.0,64300.0,37.6545,37.6716,37.6488,37.6659,64300.0
2006-01-11 14:30:00,66.0,66.12,66.0,66.12,79700.0,37.6659,37.7344,37.6659,37.7344,79700.0
2006-01-11 14:40:00,66.11,66.26,66.11,66.24,60100.0,37.7287,37.8143,37.7287,37.8029,60100.0
2006-01-11 14:50:00,66.25,66.34,66.25,66.29,62000.0,37.8086,37.86,37.8086,37.8314,62000.0
2006-01-11 15:00:00,66.28,66.29,66.24,66.26,27800.0,37.8257,37.8314,37.8029,37.8143,27800.0
2006-01-11 15:10:00,66.26,66.35,66.21,66.25,51200.0,37.8143,37.8657,37.7858,37.8086,51200.0
2006-01-11 15:20:00,66.24,66.27,66.18,66.2,82500.0,37.8029,37.82,37.7687,37.7801,82500.0
2006-01-11 15:30:00,66.2,66.22,66.04,66.17,77400.0,37.7801,37.7915,37.6888,37.7629,77400.0
2006-01-11 15:40:00,66.17,66.24,66.17,66.21,52800.0,37.7629,37.8029,37.7629,37.7858,52800.0
2006-01-11 15:50:00,66.22,66.25,66.2,66.21,69900.0,37.7915,37.8086,37.7801,37.7858,69900.0
2006-01-12 09:30:00,65.96,65.97,65.45,65.76,103400.0,37.6431,37.6488,37.352,37.529,103400.0
2006-01-12 09:40:00,65.76,65.76,65.45,65.5,54600.0,37.529,37.529,37.352,37.3806,54600.0
2006-01-12 09:50:00,65.49,65.66,65.48,65.65,48300.0,37.3749,37.4719,37.3692,37.4662,48300.0
2006-01-12 10:00:00,65.65,65.87,65.62,65.78,65000.0,37.4662,37.5917,37.4491,37.5404,65000.0
2006-01-12 10:10:00,65.76,65.99,65.71,65.99,77300.0,37.529,37.6602,37.5004,37.6602,77300.0
2006-01-12 10:20:00,66.0,66.12,65.96,65.98,74100.0,37.6659,37.7344,37.6431,37.6545,74100.0
2006-01-12 10:30:00,65.97,66.05,65.85,66.05,61000.0,37.6488,37.6945,37.5803,37.6945,61000.0
2006-01-12 10:40:00,66.05,66.14,66.04,66.12,55300.0,37.6945,37.7458,37.6888,37.7344,55300.0
2006-01-12 10:50:00,66.13,66.23,66.13,66.23,41900.0,37.7401,37.7972,37.7401,37.7972,41900.0
2006-01-12 11:00:00,66.23,66.25,66.16,66.17,33000.0,37.7972,37.8086,37.7572,37.7629,33000.0
2006-01-12 11:10:00,66.18,66.36,66.16,66.34,93400.0,37.7687,37.8714,37.7572,37.86,93400.0
2006-01-12 11:20:00,66.36,66.45,66.33,66.37,79700.0,37.8714,37.9227,37.8543,37.8771,79700.0
2006-01-12 11:30:00,66.36,66.39,66.31,66.36,64600.0,37.8714,37.8885,37.8428,37.8714,64600.0
2006-01-12 11:40:00,66.36,66.47,66.35,66.46,43100.0,37.8714,37.9342,37.8657,37.9284,43100.0
2006-01-12 11:50:00,66.46,66.49,66.45,66.48,44000.0,37.9284,37.9456,37.9227,37.9399,44000.0
2006-01-12 12:00:00,66.48,66.49,66.39,66.41,48200.0,37.9399,37.9456,37.8885,37.8999,48200.0
2006-01-12 12:10:00,66.42,66.42,66.32,66.36,45300.0,37.9056,37.9056,37.8485,37.8714,45300.0
2006-01-12 12:20:00,66.36,66.46,66.34,66.43,55700.0,37.8714,37.9284,37.86,37.9113,55700.0
2006-01-12 12:30:00,66.43,66.43,66.26,66.3,26600.0,37.9113,37.9113,37.8143,37.8371,26600.0
2006-01-12 12:40:00,66.3,66.35,66.29,66.32,13900.0,37.8371,37.8657,37.8314,37.8485,13900.0
2006-01-12 12:50:00,66.32,66.35,66.3,66.3,19900.0,37.8485,37.8657,37.8371,37.8371,19900.0
2006-01-12 13:00:00,66.3,66.37,66.29,66.32,40800.0,37.8371,37.8771,37.8314,37.8485,40800.0
2006-01-12 13:10:00,66.36,66.42,66.36,66.4,15300.0,37.8714,37.9056,37.8714,37.8942,15300.0
2006-01-12 13:20:00,66.4,66.41,66.32,66.32,21600.0,37.8942,37.8999,37.8485,37.8485,21600.0
2006-01-12 13:30:00,66.33,66.33,66.28,66.31,27400.0,37.8543,37.8543,37.8257,37.8428,27400.0
2006-01-12 13:40:00,66.32,66.32,66.24,66.24,39500.0,37.8485,37.8485,37.8029,37.8029,39500.0
2006-01-12 13:50:00,66.24,66.24,66.12,66.15,71900.0,37.8029,37.8029,37.7344,37.7515,71900.0
2006-01-12 14:00:00,66.16,66.16,65.98,66.05,39500.0,37.7572,37.7572,37.6545,37.6945,39500.0
2006-01-12 14:10:00,66.05,66.08,66.0,66.07,48400.0,37.6945,37.7116,37.6659,37.7059,48400.0
2006-01-12 14:20:00,66.06,66.16,66.06,66.14,27700.0,37.7002,37.7572,37.7002,37.7458,27700.0
2006-01-12 14:30:00,66.14,66.16,66.0,66.05,59300.0,37.7458,37.7572,37.6659,37.6945,59300.0
2006-01-12 14:40:00,66.06,66.07,65.97,66.02,46700.0,37.7002,37.7059,37.6488,37.6773,46700.0
2006-01-12 14:50:00,66.03,66.06,66.01,66.05,35700.0,37.683,37.7002,37.6716,37.6945,35700.0
2006-01-12 15:00:00,66.05,66.27,66.03,66.25,64300.0,37.6945,37.82,37.683,37.8086,64300.0
2006-01-12 15:10:00,66.25,66.3,66.18,66.19,37200.0,37.8086,37.8371,37.7687,37.7744,37200.0
2006-01-12 15:20:00,66.19,66.21,66.13,66.17,31000.0,37.7744,37.7858,37.7401,37.7629,31000.0
2006-01-12 15:30:00,66.1,66.16,66.08,66.16,67700.0,37.723,37.7572,37.7116,37.7572,67700.0
2006-01-12 15:40:00,66.17,66.19,66.09,66.14,64400.0,37.7629,37.7744,37.7173,37.7458,64400.0
2006-01-12 15:50:00,66.14,66.14,66.06,66.12,66600.0,37.7458,37.7458,37.7002,37.7344,66600.0
2006-01-13 09:30:00,65.25,65.5,65.01,65.45,542900.0,37.2379,37.3806,37.1009,37.352,542900.0
2006-01-13 09:40:00,65.43,65.75,65.4,65.73,83000.0,37.3406,37.5233,37.3235,37.5118,83000.0
2006-01-13 09:50:00,65.72,65.72,65.48,65.49,55700.0,37.5061,37.5061,37.3692,37.3749,55700.0
2006-01-13 10:00:00,65.49,65.55,65.45,65.45,56100.0,37.3749,37.4091,37.352,37.352,56100.0
2006-01-13 10:10:00,65.46,65.5,65.41,65.5,36800.0,37.3578,37.3806,37.3292,37.3806,36800.0
2006-01-13 10:20:00,65.5,65.51,65.44,65.51,62700.0,37.3806,37.3863,37.3463,37.3863,62700.0
2006-01-13 10:30:00,65.51,65.56,65.51,65.53,63100.0,37.3863,37.4148,37.3863,37.3977,63100.0
2006-01-13 10:40:00,65.54,65.54,65.42,65.53,56100.0,37.4034,37.4034,37.3349,37.3977,56100.0
2006-01-13 10:50:00,65.55,65.87,65.55,65.8,76100.0,37.4091,37.5917,37.4091,37.5518,76100.0
2006-01-13 11:00:00,65.79,65.81,65.72,65.8,27900.0,37.5461,37.5575,37.5061,37.5518,27900.0
2006-01-13 11:10:00,65.78,65.9,65.78,65.81,36700.0,37.5404,37.6089,37.5404,37.5575,36700.0
2006-01-13 11:20:00,65.81,65.84,65.79,65.83,21800.0,37.5575,37.5746,37.5461,37.5689,21800.0
2006-01-13 11:30:00,65.83,66.01,65.83,65.89,44800.0,37.5689,37.6716,37.5689,37.6031,44800.0
2006-01-13 11:40:00,65.86,65.89,65.82,65.84,29300.0,37.586,37.6031,37.5632,37.5746,29300.0
2006-01-13 11:50:00,65.83,65.84,65.78,65.82,28200.0,37.5689,37.5746,37.5404,37.5632,28200.0
2006-01-13 12:00:00,65.82,65.87,65.79,65.81,19400.0,37.5632,37.5917,37.5461,37.5575,19400.0
2006-01-13 12:10:00,65.81,65.81,65.65,65.65,75200.0,37.5575,37.5575,37.4662,37.4662,75200.0
2006-01-13 12:20:00,65.67,65.7,65.62,65.63,25300.0,37.4776,37.4947,37.4491,37.4548,25300.0
2006-01-13 12:30:00,65.62,65.62,65.57,65.58,17900.0,37.4491,37.4491,37.4205,37.4262,17900.0
2006-01-13 12:40:00,65.58,65.6,65.4,65.4,53300.0,37.4262,37.4376,37.3235,37.3235,53300.0
2006-01-13 12:50:00,65.4,65.5,65.4,65.48,32000.0,37.3235,37.3806,37.3235,37.3692,32000.0
2006-01-13 13:00:00,65.48,65.61,65.48,65.57,17500.0,37.3692,37.4434,37.3692,37.4205,17500.0
2006-01-13 13:10:00,65.6,65.61,65.55,65.6,14600.0,37.4376,37.4434,37.4091,37.4376,14600.0
2006-01-13 13:20:00,65.62,65.68,65.6,65.66,25500.0,37.4491,37.4833,37.4376,37.4719,25500.0
2006-01-13 13:30:00,65.67,65.67,65.59,65.63,28400.0,37.4776,37.4776,37.4319,37.4548,28400.0
2006-01-13 13:40:00,65.63,65.65,65.62,65.63,8600.0,37.4548,37.4662,37.4491,37.4548,8600.0
2006-01-13 13:50:00,65.63,65.7,65.63,65.7,16300.0,37.4548,37.4947,37.4548,37.4947,16300.0
2006-01-13 14:00:00,65.68,65.7,65.65,65.66,13800.0,37.4833,37.4947,37.4662,37.4719,13800.0
2006-01-13 14:10:00,65.65,65.65,65.49,65.61,86300.0,37.4662,37.4662,37.3749,37.4434,86300.0
2006-01-13 14:20:00,65.6,65.64,65.6,65.62,20400.0,37.4376,37.4605,37.4376,37.4491,20400.0
2006-01-13 14:30:00,65.62,65.72,65.62,65.7,27100.0,37.4491,37.5061,37.4491,37.4947,27100.0
2006-01-13 14:40:00,65.71,65.82,65.67,65.68,37000.0,37.5004,37.5632,37.4776,37.4833,37000.0
2006-01-13 14:50:00,65.68,65.79,65.66,65.75,28000.0,37.4833,37.5461,37.4719,37.5233,28000.0
2006-01-13 15:00:00,65.73,65.76,65.7,65.74,32700.0,37.5118,37.529,37.4947,37.5175,32700.0
2006-01-13 15:10:00,65.74,65.8,65.74,65.77,22900.0,37.5175,37.5518,37.5175,37.5347,22900.0
2006-01-13 15:20:00,65.76,65.9,65.76,65.9,51500.0,37.529,37.6089,37.529,37.6089,51500.0
2006-01-13 15:30:00,65.89,65.89,65.81,65.83,47900.0,37.6031,37.6031,37.5575,37.5689,47900.0
2006-01-13 15:40:00,65.87,65.87,65.8,65.83,67200.0,37.5917,37.5917,37.5518,37.5689,67200.0
2006-01-13 15:50:00,65.82,65.83,65.76,65.79,53600.0,37.5632,37.5689,37.529,37.5461,53600.0
2006-01-17 09:30:00,65.25,65.74,65.21,65.74,120600.0,37.2379,37.5175,37.2151,37.5175,120600.0
2006-01-17 09:40:00,65.74,65.9,65.7,65.85,93300.0,37.5175,37.6089,37.4947,37.5803,93300.0
2006-01-17 09:50:00,65.84,65.88,65.76,65.8,27800.0,37.5746,37.5974,37.529,37.5518,27800.0
2006-01-17 10:00:00,65.83,65.85,65.76,65.84,51800.0,37.5689,37.5803,37.529,37.5746,51800.0
2006-01-17 10:10:00,65.84,65.88,65.75,65.78,61200.0,37.5746,37.5974,37.5233,37.5404,61200.0
2006-01-17 10:20:00,65.79,65.81,65.73,65.73,78500.0,37.5461,37.5575,37.5118,37.5118,78500.0
2006-01-17 10:30:00,65.73,65.74,65.67,65.7,15800.0,37.5118,37.5175,37.4776,37.4947,15800.0
2006-01-17 10:40:00,65.72,65.73,65.44,65.57,90600.0,37.5061,37.5118,37.3463,37.4205,90600.0
2006-01-17 10:50:00,65.57,65.75,65.57,65.75,49300.0,37.4205,37.5233,37.4205,37.5233,49300.0
2006-01-17 11:00:00,65.75,65.85,65.75,65.85,61600.0,37.5233,37.5803,37.5233,37.5803,61600.0
2006-01-17 11:10:00,65.85,65.88,65.81,65.88,44500.0,37.5803,37.5974,37.5575,37.5974,44500.0
2006-01-17 11:20:00,65.88,65.88,65.8,65.87,28900.0,37.5974,37.5974,37.5518,37.5917,28900.0
2006-01-17 11:30:00,65.88,65.88,65.8,65.83,21800.0,37.5974,37.5974,37.5518,37.5689,21800.0
2006-01-17 11:40:00,65.83,65.9,65.83,65.88,32600.0,37.5689,37.6089,37.5689,37.5974,32600.0
2006-01-17 11:50:00,65.88,65.92,65.88,65.89,47800.0,37.5974,37.6203,37.5974,37.6031,47800.0
2006-01-17 12:00:00,65.89,65.9,65.81,65.83,17000.0,37.6031,37.6089,37.5575,37.5689,17000.0
2006-01-17 12:10:00,65.83,65.85,65.75,65.75,14400.0,37.5689,37.5803,37.5233,37.5233,14400.0
2006-01-17 12:20:00,65.73,65.74,65.53,65.55,22100.0,37.5118,37.5175,37.3977,37.4091,22100.0
2006-01-17 12:30:00,65.51,65.59,65.46,65.5,24100.0,37.3863,37.4319,37.3578,37.3806,24100.0
2006-01-17 12:40:00,65.51,65.56,65.5,65.53,31800.0,37.3863,37.4148,37.3806,37.3977,31800.0
2006-01-17 12:50:00,65.56,65.66,65.56,65.65,25100.0,37.4148,37.4719,37.4148,37.4662,25100.0
2006-01-17 13:00:00,65.62,65.63,65.55,65.6,23100.0,37.4491,37.4548,37.4091,37.4376,23100.0
2006-01-17 13:10:00,65.59,65.6,65.51,65.57,20300.0,37.4319,37.4376,37.3863,37.4205,20300.0
2006-01-17 13:20:00,65.58,65.69,65.58,65.69,18400.0,37.4262,37.489,37.4262,37.489,18400.0
2006-01-17 13:30:00,65.7,65.77,65.69,65.74,23200.0,37.4947,37.5347,37.489,37.5175,23200.0
2006-01-17 13:40:00,65.74,65.76,65.72,65.73,20200.0,37.5175,37.529,37.5061,37.5118,20200.0
2006-01-17 13:50:00,65.73,65.89,65.71,65.87,53800.0,37.5118,37.6031,37.5004,37.5917,53800.0
2006-01-17 14:00:00,65.87,65.96,65.87,65.9,45500.0,37.5917,37.6431,37.5917,37.6089,45500.0
2006-01-17 14:10:00,65.91,65.91,65.76,65.79,38300.0,37.6146,37.6146,37.529,37.5461,38300.0
2006-01-17 14:20:00,65.79,65.8,65.7,65.71,22500.0,37.5461,37.5518,37.4947,37.5004,22500.0
2006-01-17 14:30:00,65.7,65.79,65.7,65.77,27300.0,37.4947,37.5461,37.4947,37.5347,27300.0
2006-01-17 14:40:00,65.76,65.79,65.73,65.79,24700.0,37.529,37.5461,37.5118,37.5461,24700.0
2006-01-17 14:50:00,65.79,65.83,65.79,65.81,50000.0,37.5461,37.5689,37.5461,37.5575,50000.0
2006-01-17 15:00:00,65.81,65.85,65.8,65.82,50400.0,37.5575,37.5803,37.5518,37.5632,50400.0
2006-01-17 15:10:00,65.82,65.82,65.79,65.8,29100.0,37.5632,37.5632,37.5461,37.5518,29100.0
2006-01-17 15:20:00,65.8,65.8,65.74,65.75,30100.0,37.5518,37.5518,37.5175,37.5233,30100.0
2006-01-17 15:30:00,65.76,65.76,65.72,65.72,27100.0,37.529,37.529,37.5061,37.5061,27100.0
2006-01-17 15:40:00,65.73,65.75,65.7,65.73,66900.0,37.5118,37.5233,37.4947,37.5118,66900.0
2006-01-17 15:50:00,65.73,65.75,65.72,65.72,61400.0,37.5118,37.5233,37.5061,37.5061,61400.0
2006-01-18 09:30:00,65.73,65.73,65.19,65.48,88200.0,37.5118,37.5118,37.2037,37.3692,88200.0
2006-01-18 09:40:00,65.5,65.71,65.47,65.54,58700.0,37.3806,37.5004,37.3635,37.4034,58700.0
2006-01-18 09:50:00,65.54,65.54,65.32,65.44,95000.0,37.4034,37.4034,37.2779,37.3463,95000.0
2006-01-18 10:00:00,65.44,65.57,65.41,65.5,36200.0,37.3463,37.4205,37.3292,37.3806,36200.0
2006-01-18 10:10:00,65.49,65.6,65.42,65.6,58800.0,37.3749,37.4376,37.3349,37.4376,58800.0
2006-01-18 10:20:00,65.6,65.6,65.51,65.56,38800.0,37.4376,37.4376,37.3863,37.4148,38800.0
2006-01-18 10:30:00,65.56,65.6,65.5,65.5,35400.0,37.4148,37.4376,37.3806,37.3806,35400.0
2006-01-18 10:40:00,65.53,65.56,65.4,65.41,92700.0,37.3977,37.4148,37.3235,37.3292,92700.0
2006-01-18 10:50:00,65.41,65.41,65.17,65.23,51600.0,37.3292,37.3292,37.1922,37.2265,51600.0
2006-01-18 11:00:00,65.23,65.35,65.21,65.25,26700.0,37.2265,37.295,37.2151,37.2379,26700.0
2006-01-18 11:10:00,65.25,65.35,65.25,65.29,57200.0,37.2379,37.295,37.2379,37.2607,57200.0
2006-01-18 11:20:00,65.29,65.38,65.29,65.36,21200.0,37.2607,37.3121,37.2607,37.3007,21200.0
2006-01-18 11:30:00,65.36,65.45,65.28,65.45,33400.0,37.3007,37.352,37.255,37.352,33400.0
2006-01-18 11:40:00,65.45,65.47,65.39,65.44,24800.0,37.352,37.3635,37.3178,37.3463,24800.0
2006-01-18 11:50:00,65.45,65.45,65.25,65.37,19300.0,37.352,37.352,37.2379,37.3064,19300.0
2006-01-18 12:00:00,65.37,65.46,65.36,65.43,21400.0,37.3064,37.3578,37.3007,37.3406,21400.0
2006-01-18 12:10:00,65.44,65.46,65.38,65.43,11100.0,37.3463,37.3578,37.3121,37.3406,11100.0
2006-01-18 12:20:00,65.44,65.44,65.35,65.39,19400.0,37.3463,37.3463,37.295,37.3178,19400.0
2006-01-18 12:30:00,65.38,65.51,65.36,65.5,15100.0,37.3121,37.3863,37.3007,37.3806,15100.0
2006-01-18 12:40:00,65.5,65.51,65.44,65.44,22600.0,37.3806,37.3863,37.3463,37.3463,22600.0
2006-01-18 12:50:00,65.44,65.47,65.41,65.47,21500.0,37.3463,37.3635,37.3292,37.3635,21500.0
2006-01-18 13:00:00,65.47,65.54,65.47,65.51,13500.0,37.3635,37.4034,37.3635,37.3863,13500.0
2006-01-18 13:10:00,65.51,65.51,65.37,65.38,44400.0,37.3863,37.3863,37.3064,37.3121,44400.0
2006-01-18 13:20:00,65.38,65.38,65.3,65.32,25600.0,37.3121,37.3121,37.2664,37.2779,25600.0
2006-01-18 13:30:00,65.32,65.34,65.3,65.34,34200.0,37.2779,37.2893,37.2664,37.2893,34200.0
2006-01-18 13:40:00,65.34,65.39,65.31,65.34,18100.0,37.2893,37.3178,37.2721,37.2893,18100.0
2006-01-18 13:50:00,65.34,65.4,65.33,65.37,17300.0,37.2893,37.3235,37.2836,37.3064,17300.0
2006-01-18 14:00:00,65.38,65.48,65.35,65.43,27300.0,37.3121,37.3692,37.295,37.3406,27300.0
2006-01-18 14:10:00,65.43,65.47,65.42,65.45,26500.0,37.3406,37.3635,37.3349,37.352,26500.0
2006-01-18 14:20:00,65.44,65.44,65.37,65.41,19200.0,37.3463,37.3463,37.3064,37.3292,19200.0
2006-01-18 14:30:00,65.41,65.43,65.31,65.32,24800.0,37.3292,37.3406,37.2721,37.2779,24800.0
2006-01-18 14:40:00,65.33,65.34,65.29,65.33,36200.0,37.2836,37.2893,37.2607,37.2836,36200.0
2006-01-18 14:50:00,65.34,65.35,65.3,65.3,34800.0,37.2893,37.295,37.2664,37.2664,34800.0
2006-01-18 15:00:00,65.32,65.34,65.24,65.3,24000.0,37.2779,37.2893,37.2322,37.2664,24000.0
2006-01-18 15:10:00,65.3,65.37,65.25,65.31,66300.0,37.2664,37.3064,37.2379,37.2721,66300.0
2006-01-18 15:20:00,65.31,65.39,65.3,65.38,29000.0,37.2721,37.3178,37.2664,37.3121,29000.0
2006-01-18 15:30:00,65.37,65.4,65.35,65.37,42500.0,37.3064,37.3235,37.295,37.3064,42500.0
2006-01-18 15:40:00,65.37,65.39,65.25,65.25,116400.0,37.3064,37.3178,37.2379,37.2379,116400.0
2006-01-18 15:50:00,65.25,65.35,65.24,65.34,100500.0,37.2379,37.295,37.2322,37.2893,100500.0
2006-01-19 09:30:00,65.25,65.34,65.1,65.14,87300.0,37.2379,37.2893,37.1523,37.1751,87300.0
2006-01-19 09:40:00,65.23,65.4,65.2,65.28,39400.0,37.2265,37.3235,37.2094,37.255,39400.0
2006-01-19 09:50:00,65.27,65.3,65.2,65.25,58200.0,37.2493,37.2664,37.2094,37.2379,58200.0
2006-01-19 10:00:00,65.25,65.25,65.11,65.12,75500.0,37.2379,37.2379,37.158,37.1637,75500.0
2006-01-19 10:10:00,65.12,65.15,65.06,65.12,68500.0,37.1637,37.1808,37.1295,37.1637,68500.0
2006-01-19 10:20:00,65.1,65.12,65.04,65.07,32400.0,37.1523,37.1637,37.1181,37.1352,32400.0
2006-01-19 10:30:00,65.08,65.09,65.01,65.02,28500.0,37.1409,37.1466,37.1009,37.1066,28500.0
2006-01-19 10:40:00,65.01,65.08,65.0,65.05,43800.0,37.1009,37.1409,37.0952,37.1238,43800.0
2006-01-19 10:50:00,65.06,65.13,65.05,65.13,29400.0,37.1295,37.1694,37.1238,37.1694,29400.0
2006-01-19 11:00:00,65.13,65.2,65.13,65.18,18300.0,37.1694,37.2094,37.1694,37.198,18300.0
2006-01-19 11:10:00,65.18,65.19,65.06,65.08,15500.0,37.198,37.2037,37.1295,37.1409,15500.0
2006-01-19 11:20:00,65.08,65.17,65.06,65.15,16900.0,37.1409,37.1922,37.1295,37.1808,16900.0
2006-01-19 11:30:00,65.17,65.17,65.06,65.08,21100.0,37.1922,37.1922,37.1295,37.1409,21100.0
2006-01-19 11:40:00,65.06,65.12,65.06,65.12,14400.0,37.1295,37.1637,37.1295,37.1637,14400.0
2006-01-19 11:50:00,65.13,65.15,65.1,65.15,21000.0,37.1694,37.1808,37.1523,37.1808,21000.0
2006-01-19 12:00:00,65.15,65.24,65.12,65.2,31500.0,37.1808,37.2322,37.1637,37.2094,31500.0
2006-01-19 12:10:00,65.2,65.26,65.2,65.24,13200.0,37.2094,37.2436,37.2094,37.2322,13200.0
2006-01-19 12:20:00,65.25,65.25,65.16,65.22,19300.0,37.2379,37.2379,37.1865,37.2208,19300.0
2006-01-19 12:30:00,65.22,65.24,65.12,65.12,22100.0,37.2208,37.2322,37.1637,37.1637,22100.0
2006-01-19 12:40:00,65.12,65.13,65.1,65.11,14000.0,37.1637,37.1694,37.1523,37.158,14000.0
2006-01-19 12:50:00,65.11,65.16,65.11,65.13,18800.0,37.158,37.1865,37.158,37.1694,18800.0
2006-01-19 13:00:00,65.13,65.25,65.11,65.24,25500.0,37.1694,37.2379,37.158,37.2322,25500.0
2006-01-19 13:10:00,65.24,65.25,65.2,65.22,15900.0,37.2322,37.2379,37.2094,37.2208,15900.0
2006-01-19 13:20:00,65.23,65.3,65.23,65.3,14000.0,37.2265,37.2664,37.2265,37.2664,14000.0
2006-01-19 13:30:00,65.3,65.34,65.3,65.34,13700.0,37.2664,37.2893,37.2664,37.2893,13700.0
2006-01-19 13:40:00,65.34,65.45,65.33,65.44,21300.0,37.2893,37.352,37.2836,37.3463,21300.0
2006-01-19 13:50:00,65.45,65.49,65.32,65.32,56900.0,37.352,37.3749,37.2779,37.2779,56900.0
2006-01-19 14:00:00,65.32,65.4,65.25,65.4,43300.0,37.2779,37.3235,37.2379,37.3235,43300.0
2006-01-19 14:10:00,65.38,65.38,65.32,65.32,17700.0,37.3121,37.3121,37.2779,37.2779,17700.0
2006-01-19 14:20:00,65.33,65.34,65.26,65.3,23200.0,37.2836,37.2893,37.2436,37.2664,23200.0
2006-01-19 14:30:00,65.31,65.34,65.27,65.34,34400.0,37.2721,37.2893,37.2493,37.2893,34400.0
2006-01-19 14:40:00,65.35,65.35,65.3,65.32,16000.0,37.295,37.295,37.2664,37.2779,16000.0
2006-01-19 14:50:00,65.32,65.33,65.28,65.29,48300.0,37.2779,37.2836,37.255,37.2607,48300.0
2006-01-19 15:00:00,65.29,65.35,65.28,65.3,51600.0,37.2607,37.295,37.255,37.2664,51600.0
2006-01-19 15:10:00,65.3,65.43,65.29,65.41,23700.0,37.2664,37.3406,37.2607,37.3292,23700.0
2006-01-19 15:20:00,65.41,65.43,65.37,65.38,38700.0,37.3292,37.3406,37.3064,37.3121,38700.0
2006-01-19 15:30:00,65.38,65.4,65.33,65.4,131400.0,37.3121,37.3235,37.2836,37.3235,131400.0
2006-01-19 15:40:00,65.4,65.46,65.39,65.43,53200.0,37.3235,37.3578,37.3178,37.3406,53200.0
2006-01-19 15:50:00,65.44,65.6,65.43,65.45,84500.0,37.3463,37.4376,37.3406,37.352,84500.0
2006-01-20 09:30:00,65.49,65.49,65.06,65.24,90700.0,37.3749,37.3749,37.1295,37.2322,90700.0
2006-01-20 09:40:00,65.23,65.35,65.09,65.17,25300.0,37.2265,37.295,37.1466,37.1922,25300.0
2006-01-20 09:50:00,65.17,65.25,65.15,65.25,63300.0,37.1922,37.2379,37.1808,37.2379,63300.0
2006-01-20 10:00:00,65.27,65.35,65.23,65.34,64400.0,37.2493,37.295,37.2265,37.2893,64400.0
2006-01-20 10:10:00,65.35,65.49,65.35,65.45,44900.0,37.295,37.3749,37.295,37.352,44900.0
2006-01-20 10:20:00,65.46,65.54,65.4,65.47,32500.0,37.3578,37.4034,37.3235,37.3635,32500.0
2006-01-20 10:30:00,65.47,65.47,65.27,65.32,40200.0,37.3635,37.3635,37.2493,37.2779,40200.0
2006-01-20 10:40:00,65.34,65.38,65.18,65.33,39200.0,37.2893,37.3121,37.198,37.2836,39200.0
2006-01-20 10:50:00,65.33,65.4,65.1,65.39,30500.0,37.2836,37.3235,37.1523,37.3178,30500.0
2006-01-20 11:00:00,65.35,65.42,65.25,65.38,21300.0,37.295,37.3349,37.2379,37.3121,21300.0
2006-01-20 11:10:00,65.32,65.52,65.32,65.44,16600.0,37.2779,37.392,37.2779,37.3463,16600.0
2006-01-20 11:20:00,65.44,65.63,65.36,65.59,39900.0,37.3463,37.4548,37.3007,37.4319,39900.0
2006-01-20 11:30:00,65.56,65.56,65.37,65.5,19500.0,37.4148,37.4148,37.3064,37.3806,19500.0
2006-01-20 11:40:00,65.5,65.5,65.26,65.26,21800.0,37.3806,37.3806,37.2436,37.2436,21800.0
2006-01-20 11:50:00,65.26,65.4,65.2,65.32,33100.0,37.2436,37.3235,37.2094,37.2779,33100.0
2006-01-20 12:00:00,65.32,65.45,65.32,65.44,61800.0,37.2779,37.352,37.2779,37.3463,61800.0
2006-01-20 12:10:00,65.43,65.44,65.3,65.35,23200.0,37.3406,37.3463,37.2664,37.295,23200.0
2006-01-20 12:20:00,65.34,65.38,65.26,65.3,26100.0,37.2893,37.3121,37.2436,37.2664,26100.0
2006-01-20 12:30:00,65.34,65.35,65.23,65.35,17400.0,37.2893,37.295,37.2265,37.295,17400.0
2006-01-20 12:40:00,65.34,65.35,65.26,65.35,24300.0,37.2893,37.295,37.2436,37.295,24300.0
2006-01-20 12:50:00,65.35,65.39,65.16,65.21,36200.0,37.295,37.3178,37.1865,37.2151,36200.0
2006-01-20 13:00:00,65.23,65.23,65.06,65.12,42800.0,37.2265,37.2265,37.1295,37.1637,42800.0
2006-01-20 13:10:00,65.13,65.23,65.13,65.14,14500.0,37.1694,37.2265,37.1694,37.1751,14500.0
2006-01-20 13:20:00,65.13,65.25,65.08,65.21,20300.0,37.1694,37.2379,37.1409,37.2151,20300.0
2006-01-20 13:30:00,65.22,65.22,65.1,65.18,20100.0,37.2208,37.2208,37.1523,37.198,20100.0
2006-01-20 13:40:00,65.17,65.19,65.02,65.06,21500.0,37.1922,37.2037,37.1066,37.1295,21500.0
2006-01-20 13:50:00,65.06,65.08,64.93,65.04,45400.0,37.1295,37.1409,37.0553,37.1181,45400.0
2006-01-20 14:00:00,65.02,65.04,64.98,65.04,47700.0,37.1066,37.1181,37.0838,37.1181,47700.0
2006-01-20 14:10:00,65.0,65.1,64.98,65.02,20500.0,37.0952,37.1523,37.0838,37.1066,20500.0
2006-01-20 14:20:00,65.02,65.15,65.02,65.09,39900.0,37.1066,37.1808,37.1066,37.1466,39900.0
2006-01-20 14:30:00,65.08,65.11,65.0,65.05,23500.0,37.1409,37.158,37.0952,37.1238,23500.0
2006-01-20 14:40:00,65.05,65.07,64.99,65.02,24500.0,37.1238,37.1352,37.0895,37.1066,24500.0
2006-01-20 14:50:00,65.01,65.06,64.99,65.0,62400.0,37.1009,37.1295,37.0895,37.0952,62400.0
2006-01-20 15:00:00,65.0,65.05,64.96,65.02,51300.0,37.0952,37.1238,37.0724,37.1066,51300.0
2006-01-20 15:10:00,65.03,65.04,64.9,65.0,63100.0,37.1124,37.1181,37.0382,37.0952,63100.0
2006-01-20 15:20:00,65.0,65.0,64.85,64.9,62700.0,37.0952,37.0952,37.0096,37.0382,62700.0
2006-01-20 15:30:00,64.9,64.95,64.81,64.91,75900.0,37.0382,37.0667,36.9868,37.0439,75900.0
2006-01-20 15:40:00,64.91,64.97,64.76,64.91,72600.0,37.0439,37.0781,36.9583,37.0439,72600.0
2006-01-20 15:50:00,64.9,64.97,64.9,64.9,66200.0,37.0382,37.0781,37.0382,37.0382,66200.0
2006-01-23 09:30:00,65.35,65.41,65.15,65.41,103700.0,37.295,37.3292,37.1808,37.3292,103700.0
2006-01-23 09:40:00,65.41,65.64,65.37,65.61,86200.0,37.3292,37.4605,37.3064,37.4434,86200.0
2006-01-23 09:50:00,65.61,65.64,65.57,65.64,54700.0,37.4434,37.4605,37.4205,37.4605,54700.0
2006-01-23 10:00:00,65.64,65.78,65.64,65.75,81900.0,37.4605,37.5404,37.4605,37.5233,81900.0
2006-01-23 10:10:00,65.78,65.78,65.61,65.65,62900.0,37.5404,37.5404,37.4434,37.4662,62900.0
2006-01-23 10:20:00,65.64,65.67,65.5,65.5,46600.0,37.4605,37.4776,37.3806,37.3806,46600.0
2006-01-23 10:30:00,65.51,65.58,65.45,65.45,27400.0,37.3863,37.4262,37.352,37.352,27400.0
2006-01-23 10:40:00,65.47,65.6,65.4,65.52,25900.0,37.3635,37.4376,37.3235,37.392,25900.0
2006-01-23 10:50:00,65.5,65.69,65.5,65.64,32500.0,37.3806,37.489,37.3806,37.4605,32500.0
2006-01-23 11:00:00,65.63,65.65,65.49,65.5,34900.0,37.4548,37.4662,37.3749,37.3806,34900.0
2006-01-23 11:10:00,65.55,65.62,65.25,65.41,67000.0,37.4091,37.4491,37.2379,37.3292,67000.0
2006-01-23 11:20:00,65.41,65.48,65.41,65.45,30800.0,37.3292,37.3692,37.3292,37.352,30800.0
2006-01-23 11:30:00,65.45,65.52,65.44,65.5,46500.0,37.352,37.392,37.3463,37.3806,46500.0
2006-01-23 11:40:00,65.49,65.56,65.49,65.51,49500.0,37.3749,37.4148,37.3749,37.3863,49500.0
2006-01-23 11:50:00,65.52,65.63,65.52,65.61,27600.0,37.392,37.4548,37.392,37.4434,27600.0
2006-01-23 12:00:00,65.61,65.62,65.45,65.47,30500.0,37.4434,37.4491,37.352,37.3635,30500.0
2006-01-23 12:10:00,65.48,65.58,65.4,65.48,31800.0,37.3692,37.4262,37.3235,37.3692,31800.0
2006-01-23 12:20:00,65.47,65.52,65.47,65.49,19500.0,37.3635,37.392,37.3635,37.3749,19500.0
2006-01-23 12:30:00,65.51,65.55,65.51,65.55,22300.0,37.3863,37.4091,37.3863,37.4091,22300.0
2006-01-23 12:40:00,65.55,65.56,65.49,65.53,15100.0,37.4091,37.4148,37.3749,37.3977,15100.0
2006-01-23 12:50:00,65.53,65.62,65.46,65.6,15700.0,37.3977,37.4491,37.3578,37.4376,15700.0
2006-01-23 13:00:00,65.6,65.73,65.59,65.73,28100.0,37.4376,37.5118,37.4319,37.5118,28100.0
2006-01-23 13:10:00,65.73,65.75,65.7,65.74,40100.0,37.5118,37.5233,37.4947,37.5175,40100.0
2006-01-23 13:20:00,65.74,65.82,65.74,65.82,32300.0,37.5175,37.5632,37.5175,37.5632,32300.0
2006-01-23 13:30:00,65.82,65.83,65.75,65.75,22300.0,37.5632,37.5689,37.5233,37.5233,22300.0
2006-01-23 13:40:00,65.76,65.76,65.62,65.64,51800.0,37.529,37.529,37.4491,37.4605,51800.0
2006-01-23 13:50:00,65.64,65.65,65.56,65.61,54000.0,37.4605,37.4662,37.4148,37.4434,54000.0
2006-01-23 14:00:00,65.61,65.61,65.47,65.47,60200.0,37.4434,37.4434,37.3635,37.3635,60200.0
2006-01-23 14:10:00,65.49,65.55,65.32,65.55,54300.0,37.3749,37.4091,37.2779,37.4091,54300.0
2006-01-23 14:20:00,65.54,65.58,65.44,65.49,37800.0,37.4034,37.4262,37.3463,37.3749,37800.0
2006-01-23 14:30:00,65.49,65.59,65.36,65.39,46000.0,37.3749,37.4319,37.3007,37.3178,46000.0
2006-01-23 14:40:00,65.39,65.46,65.34,65.45,38200.0,37.3178,37.3578,37.2893,37.352,38200.0
2006-01-23 14:50:00,65.43,65.59,65.43,65.56,36700.0,37.3406,37.4319,37.3406,37.4148,36700.0
2006-01-23 15:00:00,65.56,65.62,65.51,65.51,31100.0,37.4148,37.4491,37.3863,37.3863,31100.0
2006-01-23 15:10:00,65.52,65.52,65.44,65.45,32300.0,37.392,37.392,37.3463,37.352,32300.0
2006-01-23 15:20:00,65.45,65.47,65.37,65.43,63500.0,37.352,37.3635,37.3064,37.3406,63500.0
2006-01-23 15:30:00,65.44,65.51,65.37,65.37,49600.0,37.3463,37.3863,37.3064,37.3064,49600.0
2006-01-23 15:40:00,65.38,65.38,65.26,65.3,83500.0,37.3121,37.3121,37.2436,37.2664,83500.0
2006-01-23 15:50:00,65.3,65.49,65.29,65.4,75900.0,37.2664,37.3749,37.2607,37.3235,75900.0
2006-01-24 09:30:00,65.65,66.07,65.65,65.94,92600.0,37.4662,37.7059,37.4662,37.6317,92600.0
2006-01-24 09:40:00,65.96,66.01,65.92,65.92,81800.0,37.6431,37.6716,37.6203,37.6203,81800.0
2006-01-24 09:50:00,65.92,65.96,65.86,65.86,81900.0,37.6203,37.6431,37.586,37.586,81900.0
2006-01-24 10:00:00,65.88,65.98,65.88,65.9,26600.0,37.5974,37.6545,37.5974,37.6089,26600.0
2006-01-24 10:10:00,65.92,65.95,65.9,65.94,39600.0,37.6203,37.6374,37.6089,37.6317,39600.0
2006-01-24 10:20:00,65.95,65.99,65.85,65.91,37500.0,37.6374,37.6602,37.5803,37.6146,37500.0
2006-01-24 10:30:00,65.91,65.97,65.85,65.93,26400.0,37.6146,37.6488,37.5803,37.626,26400.0
2006-01-24 10:40:00,65.94,65.95,65.89,65.91,25900.0,37.6317,37.6374,37.6031,37.6146,25900.0
2006-01-24 10:50:00,65.94,65.96,65.85,65.96,59800.0,37.6317,37.6431,37.5803,37.6431,59800.0
2006-01-24 11:00:00,65.96,65.96,65.82,65.86,113700.0,37.6431,37.6431,37.5632,37.586,113700.0
2006-01-24 11:10:00,65.86,65.91,65.79,65.9,24500.0,37.586,37.6146,37.5461,37.6089,24500.0
2006-01-24 11:20:00,65.92,65.99,65.92,65.93,19200.0,37.6203,37.6602,37.6203,37.626,19200.0
2006-01-24 11:30:00,65.94,65.99,65.92,65.95,66300.0,37.6317,37.6602,37.6203,37.6374,66300.0
2006-01-24 11:40:00,65.95,66.09,65.95,66.05,37400.0,37.6374,37.7173,37.6374,37.6945,37400.0
2006-01-24 11:50:00,66.05,66.05,66.03,66.03,27600.0,37.6945,37.6945,37.683,37.683,27600.0
2006-01-24 12:00:00,66.03,66.07,65.99,66.05,66200.0,37.683,37.7059,37.6602,37.6945,66200.0
2006-01-24 12:10:00,66.07,66.14,65.98,65.98,17400.0,37.7059,37.7458,37.6545,37.6545,17400.0
2006-01-24 12:20:00,65.99,66.1,65.97,66.06,35100.0,37.6602,37.723,37.6488,37.7002,35100.0
2006-01-24 12:30:00,66.07,66.07,66.0,66.05,17000.0,37.7059,37.7059,37.6659,37.6945,17000.0
2006-01-24 12:40:00,66.05,66.05,65.99,65.99,18000.0,37.6945,37.6945,37.6602,37.6602,18000.0
2006-01-24 12:50:00,66.0,66.05,65.98,65.99,27800.0,37.6659,37.6945,37.6545,37.6602,27800.0
2006-01-24 13:00:00,65.98,65.99,65.97,65.97,26600.0,37.6545,37.6602,37.6488,37.6488,26600.0
2006-01-24 13:10:00,65.97,65.97,65.85,65.86,43300.0,37.6488,37.6488,37.5803,37.586,43300.0
2006-01-24 13:20:00,65.87,65.88,65.8,65.85,26500.0,37.5917,37.5974,37.5518,37.5803,26500.0
2006-01-24 13:30:00,65.85,65.85,65.82,65.85,35700.0,37.5803,37.5803,37.5632,37.5803,35700.0
2006-01-24 13:40:00,65.85,65.85,65.72,65.72,35000.0,37.5803,37.5803,37.5061,37.5061,35000.0
2006-01-24 13:50:00,65.72,65.85,65.65,65.85,75200.0,37.5061,37.5803,37.4662,37.5803,75200.0
2006-01-24 14:00:00,65.84,65.9,65.83,65.89,51400.0,37.5746,37.6089,37.5689,37.6031,51400.0
2006-01-24 14:10:00,65.89,65.95,65.88,65.91,57200.0,37.6031,37.6374,37.5974,37.6146,57200.0
2006-01-24 14:20:00,65.91,65.94,65.87,65.94,23500.0,37.6146,37.6317,37.5917,37.6317,23500.0
2006-01-24 14:30:00,65.94,65.99,65.92,65.95,19800.0,37.6317,37.6602,37.6203,37.6374,19800.0
2006-01-24 14:40:00,65.94,65.95,65.85,65.86,29700.0,37.6317,37.6374,37.5803,37.586,29700.0
2006-01-24 14:50:00,65.86,65.89,65.82,65.85,26100.0,37.586,37.6031,37.5632,37.5803,26100.0
2006-01-24 15:00:00,65.85,65.89,65.82,65.83,25400.0,37.5803,37.6031,37.5632,37.5689,25400.0
2006-01-24 15:10:00,65.81,65.81,65.67,65.69,44400.0,37.5575,37.5575,37.4776,37.489,44400.0
2006-01-24 15:20:00,65.68,65.69,65.5,65.56,148900.0,37.4833,37.489,37.3806,37.4148,148900.0
2006-01-24 15:30:00,65.55,65.72,65.55,65.7,60700.0,37.4091,37.5061,37.4091,37.4947,60700.0
2006-01-24 15:40:00,65.74,65.74,65.59,65.69,53400.0,37.5175,37.5175,37.4319,37.489,53400.0
2006-01-24 15:50:00,65.68,65.76,65.66,65.66,70100.0,37.4833,37.529,37.4719,37.4719,70100.0
2006-01-25 09:30:00,65.7,65.7,65.35,65.6,45000.0,37.4947,37.4947,37.295,37.4376,45000.0
2006-01-25 09:40:00,65.56,65.67,65.42,65.6,47400.0,37.4148,37.4776,37.3349,37.4376,47400.0
2006-01-25 09:50:00,65.59,65.72,65.4,65.48,105500.0,37.4319,37.5061,37.3235,37.3692,105500.0
2006-01-25 10:00:00,65.49,65.6,65.44,65.49,44500.0,37.3749,37.4376,37.3463,37.3749,44500.0
2006-01-25 10:10:00,65.49,65.53,65.38,65.53,55600.0,37.3749,37.3977,37.3121,37.3977,55600.0
2006-01-25 10:20:00,65.54,65.55,65.26,65.49,32000.0,37.4034,37.4091,37.2436,37.3749,32000.0
2006-01-25 10:30:00,65.55,65.67,65.5,65.63,27400.0,37.4091,37.4776,37.3806,37.4548,27400.0
2006-01-25 10:40:00,65.63,65.76,65.53,65.76,27100.0,37.4548,37.529,37.3977,37.529,27100.0
2006-01-25 10:50:00,65.76,65.87,65.55,65.62,60500.0,37.529,37.5917,37.4091,37.4491,60500.0
2006-01-25 11:00:00,65.6,65.75,65.55,65.6,72200.0,37.4376,37.5233,37.4091,37.4376,72200.0
2006-01-25 11:10:00,65.57,65.65,65.57,65.6,24900.0,37.4205,37.4662,37.4205,37.4376,24900.0
2006-01-25 11:20:00,65.6,65.64,65.57,65.64,21100.0,37.4376,37.4605,37.4205,37.4605,21100.0
2006-01-25 11:30:00,65.64,65.65,65.45,65.52,56200.0,37.4605,37.4662,37.352,37.392,56200.0
2006-01-25 11:40:00,65.52,65.56,65.41,65.42,27400.0,37.392,37.4148,37.3292,37.3349,27400.0
2006-01-25 11:50:00,65.43,65.47,65.4,65.44,16900.0,37.3406,37.3635,37.3235,37.3463,16900.0
2006-01-25 12:00:00,65.44,65.44,65.23,65.28,22700.0,37.3463,37.3463,37.2265,37.255,22700.0
2006-01-25 12:10:00,65.3,65.32,65.19,65.2,44900.0,37.2664,37.2779,37.2037,37.2094,44900.0
2006-01-25 12:20:00,65.19,65.2,64.97,65.1,43800.0,37.2037,37.2094,37.0781,37.1523,43800.0
2006-01-25 12:30:00,65.12,65.28,65.12,65.19,21900.0,37.1637,37.255,37.1637,37.2037,21900.0
2006-01-25 12:40:00,65.2,65.23,65.1,65.15,34400.0,37.2094,37.2265,37.1523,37.1808,34400.0
2006-01-25 12:50:00,65.14,65.15,65.05,65.13,38600.0,37.1751,37.1808,37.1238,37.1694,38600.0
2006-01-25 13:00:00,65.11,65.28,65.11,65.28,23100.0,37.158,37.255,37.158,37.255,23100.0
2006-01-25 13:10:00,65.28,65.3,65.15,65.2,24300.0,37.255,37.2664,37.1808,37.2094,24300.0
2006-01-25 13:20:00,65.21,65.3,65.11,65.23,33000.0,37.2151,37.2664,37.158,37.2265,33000.0
2006-01-25 13:30:00,65.23,65.23,65.09,65.1,25500.0,37.2265,37.2265,37.1466,37.1523,25500.0
2006-01-25 13:40:00,65.1,65.11,65.0,65.0,18800.0,37.1523,37.158,37.0952,37.0952,18800.0
2006-01-25 13:50:00,64.99,65.11,64.97,65.11,26700.0,37.0895,37.158,37.0781,37.158,26700.0
2006-01-25 14:00:00,65.08,65.12,65.0,65.12,61000.0,37.1409,37.1637,37.0952,37.1637,61000.0
2006-01-25 14:10:00,65.11,65.27,65.11,65.17,29800.0,37.158,37.2493,37.158,37.1922,29800.0
2006-01-25 14:20:00,65.17,65.26,65.07,65.08,32100.0,37.1922,37.2436,37.1352,37.1409,32100.0
2006-01-25 14:30:00,65.09,65.2,65.05,65.1,38600.0,37.1466,37.2094,37.1238,37.1523,38600.0
2006-01-25 14:40:00,65.1,65.19,65.06,65.1,42100.0,37.1523,37.2037,37.1295,37.1523,42100.0
2006-01-25 14:50:00,65.11,65.19,64.94,64.99,28500.0,37.158,37.2037,37.061,37.0895,28500.0
2006-01-25 15:00:00,64.99,65.19,64.95,65.11,35900.0,37.0895,37.2037,37.0667,37.158,35900.0
2006-01-25 15:10:00,65.11,65.12,65.03,65.11,38200.0,37.158,37.1637,37.1124,37.158,38200.0
2006-01-25 15:20:00,65.12,65.25,64.99,65.19,57100.0,37.1637,37.2379,37.0895,37.2037,57100.0
2006-01-25 15:30:00,65.2,65.21,65.09,65.16,39900.0,37.2094,37.2151,37.1466,37.1865,39900.0
2006-01-25 15:40:00,65.18,65.2,65.11,65.11,51800.0,37.198,37.2094,37.158,37.158,51800.0
2006-01-25 15:50:00,65.09,65.15,65.0,65.01,122700.0,37.1466,37.1808,37.0952,37.1009,122700.0
2006-01-26 09:30:00,66.99,67.1,66.84,67.07,352500.0,38.2309,38.2937,38.1453,38.2766,352500.0
2006-01-26 09:40:00,67.08,67.2,66.65,66.95,147500.0,38.2823,38.3508,38.0369,38.2081,147500.0
2006-01-26 09:50:00,66.98,67.34,66.91,67.31,137500.0,38.2252,38.4307,38.1853,38.4135,137500.0
2006-01-26 10:00:00,67.31,67.92,67.31,67.61,179500.0,38.4135,38.7617,38.4135,38.5847,179500.0
2006-01-26 10:10:00,67.61,67.62,67.46,67.47,83800.0,38.5847,38.5905,38.4991,38.5048,83800.0
2006-01-26 10:20:00,67.47,67.61,67.46,67.47,112200.0,38.5048,38.5847,38.4991,38.5048,112200.0
2006-01-26 10:30:00,67.47,67.88,67.46,67.76,91000.0,38.5048,38.7388,38.4991,38.6704,91000.0
2006-01-26 10:40:00,67.76,67.83,67.52,67.66,65100.0,38.6704,38.7103,38.5334,38.6133,65100.0
2006-01-26 10:50:00,67.66,67.88,67.65,67.85,76300.0,38.6133,38.7388,38.6076,38.7217,76300.0
2006-01-26 11:00:00,67.85,67.85,67.7,67.7,72400.0,38.7217,38.7217,38.6361,38.6361,72400.0
2006-01-26 11:10:00,67.69,67.7,67.38,67.45,102500.0,38.6304,38.6361,38.4535,38.4934,102500.0
2006-01-26 11:20:00,67.45,67.65,67.4,67.6,56700.0,38.4934,38.6076,38.4649,38.579,56700.0
2006-01-26 11:30:00,67.6,67.84,67.57,67.78,66600.0,38.579,38.716,38.5619,38.6818,66600.0
2006-01-26 11:40:00,67.79,67.85,67.76,67.76,62900.0,38.6875,38.7217,38.6704,38.6704,62900.0
2006-01-26 11:50:00,67.76,67.84,67.7,67.84,44300.0,38.6704,38.716,38.6361,38.716,44300.0
2006-01-26 12:00:00,67.84,67.84,67.62,67.62,48200.0,38.716,38.716,38.5905,38.5905,48200.0
2006-01-26 12:10:00,67.62,67.65,67.39,67.41,55600.0,38.5905,38.6076,38.4592,38.4706,55600.0
2006-01-26 12:20:00,67.4,67.59,67.4,67.52,46300.0,38.4649,38.5733,38.4649,38.5334,46300.0
2006-01-26 12:30:00,67.51,67.52,67.4,67.44,41800.0,38.5277,38.5334,38.4649,38.4877,41800.0
2006-01-26 12:40:00,67.44,67.61,67.44,67.5,64400.0,38.4877,38.5847,38.4877,38.522,64400.0
2006-01-26 12:50:00,67.54,67.55,67.29,67.3,44600.0,38.5448,38.5505,38.4021,38.4078,44600.0
2006-01-26 13:00:00,67.3,67.33,67.25,67.3,113100.0,38.4078,38.425,38.3793,38.4078,113100.0
2006-01-26 13:10:00,67.31,67.34,67.15,67.26,69200.0,38.4135,38.4307,38.3222,38.385,69200.0
2006-01-26 13:20:00,67.26,67.3,67.15,67.17,73500.0,38.385,38.4078,38.3222,38.3336,73500.0
2006-01-26 13:30:00,67.17,67.28,67.12,67.23,47000.0,38.3336,38.3964,38.3051,38.3679,47000.0
2006-01-26 13:40:00,67.2,67.29,67.16,67.27,49300.0,38.3508,38.4021,38.3279,38.3907,49300.0
2006-01-26 13:50:00,67.26,67.31,67.2,67.22,51300.0,38.385,38.4135,38.3508,38.3622,51300.0
2006-01-26 14:00:00,67.22,67.3,67.22,67.3,81200.0,38.3622,38.4078,38.3622,38.4078,81200.0
2006-01-26 14:10:00,67.3,67.4,67.29,67.3,120500.0,38.4078,38.4649,38.4021,38.4078,120500.0
2006-01-26 14:20:00,67.3,67.41,67.11,67.26,59000.0,38.4078,38.4706,38.2994,38.385,59000.0
2006-01-26 14:30:00,67.27,67.3,67.23,67.25,142600.0,38.3907,38.4078,38.3679,38.3793,142600.0
2006-01-26 14:40:00,67.24,67.3,67.2,67.27,235400.0,38.3736,38.4078,38.3508,38.3907,235400.0
2006-01-26 14:50:00,67.29,67.36,67.29,67.31,59000.0,38.4021,38.4421,38.4021,38.4135,59000.0
2006-01-26 15:00:00,67.33,67.34,67.22,67.34,59500.0,38.425,38.4307,38.3622,38.4307,59500.0
2006-01-26 15:10:00,67.34,67.37,67.25,67.27,76200.0,38.4307,38.4478,38.3793,38.3907,76200.0
2006-01-26 15:20:00,67.26,67.27,66.99,67.0,180200.0,38.385,38.3907,38.2309,38.2366,180200.0
2006-01-26 15:30:00,67.0,67.08,66.79,66.84,159300.0,38.2366,38.2823,38.1168,38.1453,159300.0
2006-01-26 15:40:00,66.84,67.04,66.84,66.92,106800.0,38.1453,38.2594,38.1453,38.191,106800.0
2006-01-26 15:50:00,66.93,67.0,66.93,67.0,164200.0,38.1967,38.2366,38.1967,38.2366,164200.0
2006-01-27 09:30:00,66.91,66.91,66.7,66.82,119700.0,38.1853,38.1853,38.0654,38.1339,119700.0
2006-01-27 09:40:00,66.82,66.93,66.75,66.88,76600.0,38.1339,38.1967,38.0939,38.1681,76600.0
2006-01-27 09:50:00,66.89,66.92,66.49,66.82,54900.0,38.1738,38.191,37.9456,38.1339,54900.0
2006-01-27 10:00:00,66.82,66.92,66.76,66.77,56200.0,38.1339,38.191,38.0997,38.1054,56200.0
2006-01-27 10:10:00,66.75,66.89,66.73,66.76,39500.0,38.0939,38.1738,38.0825,38.0997,39500.0
2006-01-27 10:20:00,66.77,66.99,66.77,66.92,41500.0,38.1054,38.2309,38.1054,38.191,41500.0
2006-01-27 10:30:00,66.92,66.99,66.86,66.88,56500.0,38.191,38.2309,38.1567,38.1681,56500.0
2006-01-27 10:40:00,66.88,66.91,66.7,66.71,89800.0,38.1681,38.1853,38.0654,38.0711,89800.0
2006-01-27 10:50:00,66.71,66.71,66.62,66.71,89600.0,38.0711,38.0711,38.0198,38.0711,89600.0
2006-01-27 11:00:00,66.69,66.72,66.49,66.5,65800.0,38.0597,38.0768,37.9456,37.9513,65800.0
2006-01-27 11:10:00,66.5,66.55,66.44,66.45,49300.0,37.9513,37.9798,37.917,37.9227,49300.0
2006-01-27 11:20:00,66.43,66.61,66.4,66.56,51500.0,37.9113,38.0141,37.8942,37.9855,51500.0
2006-01-27 11:30:00,66.56,66.62,66.49,66.56,62200.0,37.9855,38.0198,37.9456,37.9855,62200.0
2006-01-27 11:40:00,66.57,66.62,66.52,66.58,33500.0,37.9912,38.0198,37.9627,37.9969,33500.0
2006-01-27 11:50:00,66.59,66.62,66.52,66.59,60100.0,38.0026,38.0198,37.9627,38.0026,60100.0
2006-01-27 12:00:00,66.6,66.63,66.54,66.61,114700.0,38.0083,38.0255,37.9741,38.0141,114700.0
2006-01-27 12:10:00,66.61,66.75,66.61,66.75,54700.0,38.0141,38.0939,38.0141,38.0939,54700.0
2006-01-27 12:20:00,66.75,66.78,66.65,66.66,32500.0,38.0939,38.1111,38.0369,38.0426,32500.0
2006-01-27 12:30:00,66.67,66.68,66.57,66.59,30600.0,38.0483,38.054,37.9912,38.0026,30600.0
2006-01-27 12:40:00,66.58,66.66,66.58,66.6,35100.0,37.9969,38.0426,37.9969,38.0083,35100.0
2006-01-27 12:50:00,66.6,66.63,66.58,66.6,38700.0,38.0083,38.0255,37.9969,38.0083,38700.0
2006-01-27 13:00:00,66.6,66.6,66.48,66.5,40200.0,38.0083,38.0083,37.9399,37.9513,40200.0
2006-01-27 13:10:00,66.49,66.58,66.49,66.55,45800.0,37.9456,37.9969,37.9456,37.9798,45800.0
2006-01-27 13:20:00,66.55,66.57,66.48,66.48,30500.0,37.9798,37.9912,37.9399,37.9399,30500.0
2006-01-27 13:30:00,66.48,66.48,66.36,66.36,73000.0,37.9399,37.9399,37.8714,37.8714,73000.0
2006-01-27 13:40:00,66.36,66.36,66.11,66.11,61900.0,37.8714,37.8714,37.7287,37.7287,61900.0
2006-01-27 13:50:00,66.12,66.18,66.0,66.14,85700.0,37.7344,37.7687,37.6659,37.7458,85700.0
2006-01-27 14:00:00,66.14,66.28,66.14,66.27,61700.0,37.7458,37.8257,37.7458,37.82,61700.0
2006-01-27 14:10:00,66.28,66.33,66.26,66.26,51600.0,37.8257,37.8543,37.8143,37.8143,51600.0
2006-01-27 14:20:00,66.26,66.26,66.15,66.2,43700.0,37.8143,37.8143,37.7515,37.7801,43700.0
2006-01-27 14:30:00,66.2,66.25,66.19,66.19,60100.0,37.7801,37.8086,37.7744,37.7744,60100.0
2006-01-27 14:40:00,66.18,66.18,66.01,66.04,49000.0,37.7687,37.7687,37.6716,37.6888,49000.0
2006-01-27 14:50:00,66.02,66.16,66.01,66.07,57400.0,37.6773,37.7572,37.6716,37.7059,57400.0
2006-01-27 15:00:00,66.09,66.21,66.08,66.18,51400.0,37.7173,37.7858,37.7116,37.7687,51400.0
2006-01-27 15:10:00,66.17,66.17,66.1,66.12,55200.0,37.7629,37.7629,37.723,37.7344,55200.0
2006-01-27 15:20:00,66.12,66.12,66.01,66.02,55300.0,37.7344,37.7344,37.6716,37.6773,55300.0
2006-01-27 15:30:00,66.02,66.12,66.01,66.11,84200.0,37.6773,37.7344,37.6716,37.7287,84200.0
2006-01-27 15:40:00,66.11,66.22,66.07,66.21,100400.0,37.7287,37.7915,37.7059,37.7858,100400.0
2006-01-27 15:50:00,66.21,66.21,66.04,66.17,156600.0,37.7858,37.7858,37.6888,37.7629,156600.0
2006-01-30 09:30:00,66.33,66.5,66.15,66.48,132300.0,37.8543,37.9513,37.7515,37.9399,132300.0
2006-01-30 09:40:00,66.48,66.48,66.14,66.2,113100.0,37.9399,37.9399,37.7458,37.7801,113100.0
2006-01-30 09:50:00,66.2,66.26,66.14,66.23,90500.0,37.7801,37.8143,37.7458,37.7972,90500.0
2006-01-30 10:00:00,66.22,66.22,66.12,66.12,65800.0,37.7915,37.7915,37.7344,37.7344,65800.0
2006-01-30 10:10:00,66.12,66.2,66.12,66.17,59000.0,37.7344,37.7801,37.7344,37.7629,59000.0
2006-01-30 10:20:00,66.16,66.16,66.01,66.1,83000.0,37.7572,37.7572,37.6716,37.723,83000.0
2006-01-30 10:30:00,66.11,66.16,66.05,66.13,45300.0,37.7287,37.7572,37.6945,37.7401,45300.0
2006-01-30 10:40:00,66.13,66.15,66.04,66.07,32900.0,37.7401,37.7515,37.6888,37.7059,32900.0
2006-01-30 10:50:00,66.07,66.15,66.05,66.12,41300.0,37.7059,37.7515,37.6945,37.7344,41300.0
2006-01-30 11:00:00,66.11,66.13,66.08,66.1,24600.0,37.7287,37.7401,37.7116,37.723,24600.0
2006-01-30 11:10:00,66.09,66.15,66.05,66.06,29700.0,37.7173,37.7515,37.6945,37.7002,29700.0
2006-01-30 11:20:00,66.07,66.1,66.01,66.02,26800.0,37.7059,37.723,37.6716,37.6773,26800.0
2006-01-30 11:30:00,66.03,66.07,66.0,66.07,39000.0,37.683,37.7059,37.6659,37.7059,39000.0
2006-01-30 11:40:00,66.07,66.07,66.0,66.04,42000.0,37.7059,37.7059,37.6659,37.6888,42000.0
2006-01-30 11:50:00,66.04,66.07,66.0,66.0,27700.0,37.6888,37.7059,37.6659,37.6659,27700.0
2006-01-30 12:00:00,66.01,66.03,65.96,66.01,65600.0,37.6716,37.683,37.6431,37.6716,65600.0
2006-01-30 12:10:00,66.02,66.09,65.98,66.09,30200.0,37.6773,37.7173,37.6545,37.7173,30200.0
2006-01-30 12:20:00,66.09,66.1,66.0,66.06,53000.0,37.7173,37.723,37.6659,37.7002,53000.0
2006-01-30 12:30:00,66.06,66.12,66.03,66.1,27700.0,37.7002,37.7344,37.683,37.723,27700.0
2006-01-30 12:40:00,66.11,66.19,66.09,66.09,35500.0,37.7287,37.7744,37.7173,37.7173,35500.0
2006-01-30 12:50:00,66.1,66.15,66.06,66.09,86100.0,37.723,37.7515,37.7002,37.7173,86100.0
2006-01-30 13:00:00,66.09,66.18,66.08,66.15,66400.0,37.7173,37.7687,37.7116,37.7515,66400.0
2006-01-30 13:10:00,66.15,66.15,66.12,66.14,33800.0,37.7515,37.7515,37.7344,37.7458,33800.0
2006-01-30 13:20:00,66.13,66.17,66.07,66.17,45400.0,37.7401,37.7629,37.7059,37.7629,45400.0
2006-01-30 13:30:00,66.16,66.25,66.1,66.24,55200.0,37.7572,37.8086,37.723,37.8029,55200.0
2006-01-30 13:40:00,66.25,66.32,66.25,66.32,22600.0,37.8086,37.8485,37.8086,37.8485,22600.0
2006-01-30 13:50:00,66.32,66.35,66.24,66.25,53500.0,37.8485,37.8657,37.8029,37.8086,53500.0
2006-01-30 14:00:00,66.25,66.3,66.24,66.25,39100.0,37.8086,37.8371,37.8029,37.8086,39100.0
2006-01-30 14:10:00,66.25,66.34,66.25,66.27,41300.0,37.8086,37.86,37.8086,37.82,41300.0
2006-01-30 14:20:00,66.28,66.44,66.24,66.42,43000.0,37.8257,37.917,37.8029,37.9056,43000.0
2006-01-30 14:30:00,66.44,66.45,66.36,66.37,327000.0,37.917,37.9227,37.8714,37.8771,327000.0
2006-01-30 14:40:00,66.38,66.4,66.37,66.4,68900.0,37.8828,37.8942,37.8771,37.8942,68900.0
2006-01-30 14:50:00,66.39,66.43,66.38,66.42,36300.0,37.8885,37.9113,37.8828,37.9056,36300.0
2006-01-30 15:00:00,66.43,66.43,66.35,66.38,48700.0,37.9113,37.9113,37.8657,37.8828,48700.0
2006-01-30 15:10:00,66.38,66.38,66.36,66.37,34000.0,37.8828,37.8828,37.8714,37.8771,34000.0
2006-01-30 15:20:00,66.38,66.39,66.35,66.38,90600.0,37.8828,37.8885,37.8657,37.8828,90600.0
2006-01-30 15:30:00,66.38,66.49,66.38,66.43,108700.0,37.8828,37.9456,37.8828,37.9113,108700.0
2006-01-30 15:40:00,66.43,66.5,66.43,66.5,77600.0,37.9113,37.9513,37.9113,37.9513,77600.0
2006-01-30 15:50:00,66.5,66.67,66.44,66.67,225400.0,37.9513,38.0483,37.917,38.0483,225400.0
2006-01-31 09:30:00,66.2,66.6,66.2,66.53,211900.0,37.7801,38.0083,37.7801,37.9684,211900.0
2006-01-31 09:40:00,66.53,66.78,66.51,66.78,93600.0,37.9684,38.1111,37.957,38.1111,93600.0
2006-01-31 09:50:00,66.77,66.87,66.77,66.81,125200.0,38.1054,38.1624,38.1054,38.1282,125200.0
2006-01-31 10:00:00,66.79,66.85,66.69,66.79,117400.0,38.1168,38.151,38.0597,38.1168,117400.0
2006-01-31 10:10:00,66.79,66.87,66.78,66.87,106300.0,38.1168,38.1624,38.1111,38.1624,106300.0
2006-01-31 10:20:00,66.87,67.17,66.8,67.06,156200.0,38.1624,38.3336,38.1225,38.2709,156200.0
2006-01-31 10:30:00,67.05,67.28,67.01,67.27,83300.0,38.2652,38.3964,38.2423,38.3907,83300.0
2006-01-31 10:40:00,67.27,67.52,67.27,67.33,119300.0,38.3907,38.5334,38.3907,38.425,119300.0
2006-01-31 10:50:00,67.38,67.73,67.32,67.71,59700.0,38.4535,38.6532,38.4192,38.6418,59700.0
2006-01-31 11:00:00,67.72,68.0,67.72,67.93,111600.0,38.6475,38.8073,38.6475,38.7674,111600.0
2006-01-31 11:10:00,67.93,67.95,67.65,67.82,91800.0,38.7674,38.7788,38.6076,38.7046,91800.0
2006-01-31 11:20:00,67.82,67.83,67.73,67.75,71800.0,38.7046,38.7103,38.6532,38.6646,71800.0
2006-01-31 11:30:00,67.75,67.76,67.68,67.74,41000.0,38.6646,38.6704,38.6247,38.6589,41000.0
2006-01-31 11:40:00,67.74,67.76,67.7,67.7,42300.0,38.6589,38.6704,38.6361,38.6361,42300.0
2006-01-31 11:50:00,67.69,67.69,67.6,67.61,38800.0,38.6304,38.6304,38.579,38.5847,38800.0
2006-01-31 12:00:00,67.62,67.65,67.56,67.56,56100.0,38.5905,38.6076,38.5562,38.5562,56100.0
2006-01-31 12:10:00,67.55,67.6,67.5,67.59,52900.0,38.5505,38.579,38.522,38.5733,52900.0
2006-01-31 12:20:00,67.59,67.7,67.59,67.7,37000.0,38.5733,38.6361,38.5733,38.6361,37000.0
2006-01-31 12:30:00,67.69,67.71,67.56,67.62,247500.0,38.6304,38.6418,38.5562,38.5905,247500.0
2006-01-31 12:40:00,67.62,67.74,67.62,67.73,73900.0,38.5905,38.6589,38.5905,38.6532,73900.0
2006-01-31 12:50:00,67.73,67.84,67.71,67.8,42100.0,38.6532,38.716,38.6418,38.6932,42100.0
2006-01-31 13:00:00,67.79,67.8,67.7,67.74,60600.0,38.6875,38.6932,38.6361,38.6589,60600.0
2006-01-31 13:10:00,67.75,67.76,67.65,67.69,32400.0,38.6646,38.6704,38.6076,38.6304,32400.0
2006-01-31 13:20:00,67.68,67.69,67.65,67.66,63300.0,38.6247,38.6304,38.6076,38.6133,63300.0
2006-01-31 13:30:00,67.66,67.72,67.61,67.67,43400.0,38.6133,38.6475,38.5847,38.619,43400.0
2006-01-31 13:40:00,67.67,67.71,67.66,67.69,32800.0,38.619,38.6418,38.6133,38.6304,32800.0
2006-01-31 13:50:00,67.71,67.76,67.7,67.75,46200.0,38.6418,38.6704,38.6361,38.6646,46200.0
2006-01-31 14:00:00,67.75,67.83,67.75,67.79,32600.0,38.6646,38.7103,38.6646,38.6875,32600.0
2006-01-31 14:10:00,67.8,67.94,67.8,67.9,64800.0,38.6932,38.7731,38.6932,38.7502,64800.0
2006-01-31 14:20:00,67.9,67.9,67.74,67.8,71800.0,38.7502,38.7502,38.6589,38.6932,71800.0
2006-01-31 14:30:00,67.78,67.84,67.75,67.81,57700.0,38.6818,38.716,38.6646,38.6989,57700.0
2006-01-31 14:40:00,67.81,67.83,67.77,67.78,32900.0,38.6989,38.7103,38.6761,38.6818,32900.0
2006-01-31 14:50:00,67.78,67.93,67.74,67.92,60000.0,38.6818,38.7674,38.6589,38.7617,60000.0
2006-01-31 15:00:00,67.93,68.0,67.86,67.93,73500.0,38.7674,38.8073,38.7274,38.7674,73500.0
2006-01-31 15:10:00,67.94,67.96,67.86,67.88,89900.0,38.7731,38.7845,38.7274,38.7388,89900.0
2006-01-31 15:20:00,67.86,67.9,67.79,67.84,112600.0,38.7274,38.7502,38.6875,38.716,112600.0
2006-01-31 15:30:00,67.84,67.86,67.73,67.75,90800.0,38.716,38.7274,38.6532,38.6646,90800.0
2006-01-31 15:40:00,67.75,67.75,67.64,67.7,122700.0,38.6646,38.6646,38.6019,38.6361,122700.0
2006-01-31 15:50:00,67.7,67.72,67.57,67.65,159100.0,38.6361,38.6475,38.5619,38.6076,159100.0
2006-02-01 09:30:00,67.71,67.78,67.65,67.7,273000.0,38.6418,38.6818,38.6076,38.6361,273000.0
2006-02-01 09:40:00,67.69,67.8,67.61,67.71,193600.0,38.6304,38.6932,38.5847,38.6418,193600.0
2006-02-01 09:50:00,67.7,67.92,67.69,67.88,55300.0,38.6361,38.7617,38.6304,38.7388,55300.0
2006-02-01 10:00:00,67.87,68.25,67.87,68.25,119900.0,38.7331,38.95,38.7331,38.95,119900.0
2006-02-01 10:10:00,68.25,68.33,68.15,68.2,60200.0,38.95,38.9956,38.8929,38.9215,60200.0
2006-02-01 10:20:00,68.2,68.31,68.16,68.16,73400.0,38.9215,38.9842,38.8986,38.8986,73400.0
2006-02-01 10:30:00,68.16,68.17,67.95,67.98,40400.0,38.8986,38.9043,38.7788,38.7959,40400.0
2006-02-01 10:40:00,67.98,68.05,67.95,68.01,33400.0,38.7959,38.8359,38.7788,38.813,33400.0
2006-02-01 10:50:00,68.02,68.02,67.91,67.93,35700.0,38.8187,38.8187,38.756,38.7674,35700.0
2006-02-01 11:00:00,67.92,68.09,67.91,68.06,28300.0,38.7617,38.8587,38.756,38.8416,28300.0
2006-02-01 11:10:00,68.05,68.06,67.94,67.94,29200.0,38.8359,38.8416,38.7731,38.7731,29200.0
2006-02-01 11:20:00,67.94,67.99,67.8,67.98,133900.0,38.7731,38.8016,38.6932,38.7959,133900.0
2006-02-01 11:30:00,67.98,68.0,67.92,68.0,29100.0,38.7959,38.8073,38.7617,38.8073,29100.0
2006-02-01 11:40:00,68.01,68.09,67.97,68.0,60700.0,38.813,38.8587,38.7902,38.8073,60700.0
2006-02-01 11:50:00,67.97,68.12,67.97,68.0,69600.0,38.7902,38.8758,38.7902,38.8073,69600.0
2006-02-01 12:00:00,68.0,68.04,68.0,68.01,39200.0,38.8073,38.8301,38.8073,38.813,39200.0
2006-02-01 12:10:00,68.01,68.04,68.0,68.02,229200.0,38.813,38.8301,38.8073,38.8187,229200.0
2006-02-01 12:20:00,68.02,68.04,67.99,68.03,39500.0,38.8187,38.8301,38.8016,38.8244,39500.0
2006-02-01 12:30:00,68.03,68.08,68.03,68.06,30600.0,38.8244,38.853,38.8244,38.8416,30600.0
2006-02-01 12:40:00,68.07,68.15,68.06,68.06,82600.0,38.8473,38.8929,38.8416,38.8416,82600.0
2006-02-01 12:50:00,68.08,68.08,68.0,68.0,63000.0,38.853,38.853,38.8073,38.8073,63000.0
2006-02-01 13:00:00,68.0,68.04,67.97,68.01,28200.0,38.8073,38.8301,38.7902,38.813,28200.0
2006-02-01 13:10:00,68.01,68.01,67.95,67.98,38000.0,38.813,38.813,38.7788,38.7959,38000.0
2006-02-01 13:20:00,68.0,68.0,67.91,67.95,62300.0,38.8073,38.8073,38.756,38.7788,62300.0
2006-02-01 13:30:00,67.95,67.98,67.93,67.97,32600.0,38.7788,38.7959,38.7674,38.7902,32600.0
2006-02-01 13:40:00,67.97,68.06,67.93,68.06,70000.0,38.7902,38.8416,38.7674,38.8416,70000.0
2006-02-01 13:50:00,68.07,68.1,68.03,68.09,21100.0,38.8473,38.8644,38.8244,38.8587,21100.0
2006-02-01 14:00:00,68.09,68.14,68.08,68.09,57300.0,38.8587,38.8872,38.853,38.8587,57300.0
2006-02-01 14:10:00,68.08,68.15,68.05,68.15,32500.0,38.853,38.8929,38.8359,38.8929,32500.0
2006-02-01 14:20:00,68.14,68.14,68.05,68.09,29000.0,38.8872,38.8872,38.8359,38.8587,29000.0
2006-02-01 14:30:00,68.09,68.2,68.09,68.17,65100.0,38.8587,38.9215,38.8587,38.9043,65100.0
2006-02-01 14:40:00,68.16,68.16,68.03,68.1,52600.0,38.8986,38.8986,38.8244,38.8644,52600.0
2006-02-01 14:50:00,68.1,68.15,68.07,68.13,60100.0,38.8644,38.8929,38.8473,38.8815,60100.0
2006-02-01 15:00:00,68.14,68.14,68.08,68.11,55200.0,38.8872,38.8872,38.853,38.8701,55200.0
2006-02-01 15:10:00,68.1,68.1,68.05,68.05,35800.0,38.8644,38.8644,38.8359,38.8359,35800.0
2006-02-01 15:20:00,68.05,68.06,68.0,68.01,65100.0,38.8359,38.8416,38.8073,38.813,65100.0
2006-02-01 15:30:00,68.01,68.04,68.0,68.02,105500.0,38.813,38.8301,38.8073,38.8187,105500.0
2006-02-01 15:40:00,68.01,68.04,67.97,68.02,94600.0,38.813,38.8301,38.7902,38.8187,94600.0
2006-02-01 15:50:00,68.01,68.04,67.99,68.0,88600.0,38.813,38.8301,38.8016,38.8073,88600.0
2006-02-02 09:30:00,67.87,67.88,67.75,67.76,97300.0,38.7331,38.7388,38.6646,38.6704,97300.0
2006-02-02 09:40:00,67.75,67.85,67.7,67.85,65900.0,38.6646,38.7217,38.6361,38.7217,65900.0
2006-02-02 09:50:00,67.87,67.87,67.71,67.71,90400.0,38.7331,38.7331,38.6418,38.6418,90400.0
2006-02-02 10:00:00,67.7,67.83,67.67,67.83,27300.0,38.6361,38.7103,38.619,38.7103,27300.0
2006-02-02 10:10:00,67.83,67.87,67.73,67.75,168100.0,38.7103,38.7331,38.6532,38.6646,168100.0
2006-02-02 10:20:00,67.75,67.8,67.75,67.75,70400.0,38.6646,38.6932,38.6646,38.6646,70400.0
2006-02-02 10:30:00,67.75,67.89,67.75,67.84,58500.0,38.6646,38.7445,38.6646,38.716,58500.0
2006-02-02 10:40:00,67.88,68.05,67.8,67.95,71100.0,38.7388,38.8359,38.6932,38.7788,71100.0
2006-02-02 10:50:00,67.95,68.04,67.88,67.95,58600.0,38.7788,38.8301,38.7388,38.7788,58600.0
2006-02-02 11:00:00,67.95,68.04,67.81,67.82,36900.0,38.7788,38.8301,38.6989,38.7046,36900.0
2006-02-02 11:10:00,67.83,67.98,67.82,67.95,34500.0,38.7103,38.7959,38.7046,38.7788,34500.0
2006-02-02 11:20:00,67.98,68.02,67.8,67.9,94000.0,38.7959,38.8187,38.6932,38.7502,94000.0
2006-02-02 11:30:00,67.9,67.99,67.86,67.91,38800.0,38.7502,38.8016,38.7274,38.756,38800.0
2006-02-02 11:40:00,67.92,68.03,67.91,68.03,19500.0,38.7617,38.8244,38.756,38.8244,19500.0
2006-02-02 11:50:00,68.03,68.1,68.0,68.0,43600.0,38.8244,38.8644,38.8073,38.8073,43600.0
2006-02-02 12:00:00,68.03,68.13,67.99,68.09,51400.0,38.8244,38.8815,38.8016,38.8587,51400.0
2006-02-02 12:10:00,68.07,68.08,67.99,68.02,21200.0,38.8473,38.853,38.8016,38.8187,21200.0
2006-02-02 12:20:00,68.02,68.04,67.94,68.04,25700.0,38.8187,38.8301,38.7731,38.8301,25700.0
2006-02-02 12:30:00,68.06,68.14,68.0,68.04,39900.0,38.8416,38.8872,38.8073,38.8301,39900.0
2006-02-02 12:40:00,68.03,68.08,67.96,67.97,56200.0,38.8244,38.853,38.7845,38.7902,56200.0
2006-02-02 12:50:00,67.96,68.05,67.94,67.96,21200.0,38.7845,38.8359,38.7731,38.7845,21200.0
2006-02-02 13:00:00,67.97,67.97,67.87,67.92,29600.0,38.7902,38.7902,38.7331,38.7617,29600.0
2006-02-02 13:10:00,67.92,68.07,67.92,68.04,21500.0,38.7617,38.8473,38.7617,38.8301,21500.0
2006-02-02 13:20:00,68.02,68.05,67.93,67.97,20600.0,38.8187,38.8359,38.7674,38.7902,20600.0
2006-02-02 13:30:00,67.98,68.03,67.9,67.92,27700.0,38.7959,38.8244,38.7502,38.7617,27700.0
2006-02-02 13:40:00,67.91,67.92,67.81,67.89,28800.0,38.756,38.7617,38.6989,38.7445,28800.0
2006-02-02 13:50:00,67.89,67.98,67.88,67.97,35700.0,38.7445,38.7959,38.7388,38.7902,35700.0
2006-02-02 14:00:00,67.96,67.99,67.92,67.99,31000.0,38.7845,38.8016,38.7617,38.8016,31000.0
2006-02-02 14:10:00,68.0,68.07,67.97,68.0,37000.0,38.8073,38.8473,38.7902,38.8073,37000.0
2006-02-02 14:20:00,68.0,68.05,67.99,68.03,18500.0,38.8073,38.8359,38.8016,38.8244,18500.0
2006-02-02 14:30:00,68.05,68.2,68.02,68.06,53400.0,38.8359,38.9215,38.8187,38.8416,53400.0
2006-02-02 14:40:00,68.07,68.13,68.02,68.12,61300.0,38.8473,38.8815,38.8187,38.8758,61300.0
2006-02-02 14:50:00,68.12,68.15,68.1,68.11,48800.0,38.8758,38.8929,38.8644,38.8701,48800.0
2006-02-02 15:00:00,68.11,68.15,68.07,68.12,48200.0,38.8701,38.8929,38.8473,38.8758,48200.0
2006-02-02 15:10:00,68.13,68.15,68.09,68.1,30500.0,38.8815,38.8929,38.8587,38.8644,30500.0
2006-02-02 15:20:00,68.11,68.17,68.02,68.15,66300.0,38.8701,38.9043,38.8187,38.8929,66300.0
2006-02-02 15:30:00,68.15,68.15,68.03,68.06,44300.0,38.8929,38.8929,38.8244,38.8416,44300.0
2006-02-02 15:40:00,68.05,68.2,67.97,68.2,88500.0,38.8359,38.9215,38.7902,38.9215,88500.0
2006-02-02 15:50:00,68.2,68.25,68.12,68.13,104400.0,38.9215,38.95,38.8758,38.8815,104400.0
2006-02-03 09:30:00,68.0,68.15,68.0,68.15,101200.0,38.8073,38.8929,38.8073,38.8929,101200.0
2006-02-03 09:40:00,68.15,68.17,68.0,68.09,99100.0,38.8929,38.9043,38.8073,38.8587,99100.0
2006-02-03 09:50:00,68.1,68.17,68.0,68.03,58600.0,38.8644,38.9043,38.8073,38.8244,58600.0
2006-02-03 10:00:00,68.02,68.23,67.93,68.14,42600.0,38.8187,38.9386,38.7674,38.8872,42600.0
2006-02-03 10:10:00,68.13,68.21,68.09,68.17,27500.0,38.8815,38.9272,38.8587,38.9043,27500.0
2006-02-03 10:20:00,68.18,68.21,68.02,68.05,43500.0,38.91,38.9272,38.8187,38.8359,43500.0
2006-02-03 10:30:00,68.04,68.14,68.0,68.14,33500.0,38.8301,38.8872,38.8073,38.8872,33500.0
2006-02-03 10:40:00,68.16,68.18,68.11,68.18,62600.0,38.8986,38.91,38.8701,38.91,62600.0
2006-02-03 10:50:00,68.18,68.39,68.18,68.38,46400.0,38.91,39.0299,38.91,39.0242,46400.0
2006-02-03 11:00:00,68.39,68.43,68.31,68.43,64200.0,39.0299,39.0527,38.9842,39.0527,64200.0
2006-02-03 11:10:00,68.43,68.5,68.43,68.47,96300.0,39.0527,39.0927,39.0527,39.0755,96300.0
2006-02-03 11:20:00,68.49,68.61,68.49,68.56,42300.0,39.087,39.1554,39.087,39.1269,42300.0
2006-02-03 11:30:00,68.55,68.7,68.53,68.63,53100.0,39.1212,39.2068,39.1098,39.1669,53100.0
2006-02-03 11:40:00,68.63,68.88,68.62,68.79,120000.0,39.1669,39.3095,39.1611,39.2582,120000.0
2006-02-03 11:50:00,68.78,68.78,68.65,68.66,31000.0,39.2525,39.2525,39.1783,39.184,31000.0
2006-02-03 12:00:00,68.66,68.81,68.61,68.81,32300.0,39.184,39.2696,39.1554,39.2696,32300.0
2006-02-03 12:10:00,68.82,68.82,68.78,68.78,49400.0,39.2753,39.2753,39.2525,39.2525,49400.0
2006-02-03 12:20:00,68.78,68.82,68.78,68.8,25000.0,39.2525,39.2753,39.2525,39.2639,25000.0
2006-02-03 12:30:00,68.81,68.9,68.81,68.87,266100.0,39.2696,39.3209,39.2696,39.3038,266100.0
2006-02-03 12:40:00,68.88,68.9,68.83,68.85,253300.0,39.3095,39.3209,39.281,39.2924,253300.0
2006-02-03 12:50:00,68.85,68.85,68.78,68.78,25200.0,39.2924,39.2924,39.2525,39.2525,25200.0
2006-02-03 13:00:00,68.78,68.84,68.75,68.79,31400.0,39.2525,39.2867,39.2353,39.2582,31400.0
2006-02-03 13:10:00,68.8,68.87,68.75,68.84,24000.0,39.2639,39.3038,39.2353,39.2867,24000.0
2006-02-03 13:20:00,68.84,68.92,68.78,68.83,53700.0,39.2867,39.3324,39.2525,39.281,53700.0
2006-02-03 13:30:00,68.83,68.84,68.78,68.78,40400.0,39.281,39.2867,39.2525,39.2525,40400.0
2006-02-03 13:40:00,68.78,68.78,68.66,68.7,69600.0,39.2525,39.2525,39.184,39.2068,69600.0
2006-02-03 13:50:00,68.69,68.77,68.68,68.76,30700.0,39.2011,39.2468,39.1954,39.241,30700.0
2006-02-03 14:00:00,68.76,68.78,68.7,68.72,55300.0,39.241,39.2525,39.2068,39.2182,55300.0
2006-02-03 14:10:00,68.76,68.76,68.62,68.66,52600.0,39.241,39.241,39.1611,39.184,52600.0
2006-02-03 14:20:00,68.65,68.73,68.65,68.69,31100.0,39.1783,39.2239,39.1783,39.2011,31100.0
2006-02-03 14:30:00,68.69,68.8,68.66,68.79,30400.0,39.2011,39.2639,39.184,39.2582,30400.0
2006-02-03 14:40:00,68.79,68.84,68.73,68.83,28000.0,39.2582,39.2867,39.2239,39.281,28000.0
2006-02-03 14:50:00,68.83,68.84,68.79,68.8,29400.0,39.281,39.2867,39.2582,39.2639,29400.0
2006-02-03 15:00:00,68.8,68.9,68.8,68.9,30100.0,39.2639,39.3209,39.2639,39.3209,30100.0
2006-02-03 15:10:00,68.89,68.92,68.86,68.9,33400.0,39.3152,39.3324,39.2981,39.3209,33400.0
2006-02-03 15:20:00,68.9,68.94,68.86,68.93,34600.0,39.3209,39.3438,39.2981,39.3381,34600.0
2006-02-03 15:30:00,68.93,68.93,68.75,68.82,57400.0,39.3381,39.3381,39.2353,39.2753,57400.0
2006-02-03 15:40:00,68.83,68.9,68.83,68.86,68200.0,39.281,39.3209,39.281,39.2981,68200.0
2006-02-03 15:50:00,68.86,68.88,68.84,68.87,121400.0,39.2981,39.3095,39.2867,39.3038,121400.0
2006-02-06 09:30:00,68.48,68.6,68.46,68.54,258500.0,39.0813,39.1497,39.0698,39.1155,258500.0
2006-02-06 09:40:00,68.53,68.71,68.4,68.41,175700.0,39.1098,39.2125,39.0356,39.0413,175700.0
2006-02-06 09:50:00,68.42,68.65,68.41,68.62,97600.0,39.047,39.1783,39.0413,39.1611,97600.0
2006-02-06 10:00:00,68.62,68.89,68.62,68.87,102600.0,39.1611,39.3152,39.1611,39.3038,102600.0
2006-02-06 10:10:00,68.87,68.9,68.7,68.7,86100.0,39.3038,39.3209,39.2068,39.2068,86100.0
2006-02-06 10:20:00,68.73,68.85,68.71,68.81,50800.0,39.2239,39.2924,39.2125,39.2696,50800.0
2006-02-06 10:30:00,68.81,68.9,68.81,68.9,50900.0,39.2696,39.3209,39.2696,39.3209,50900.0
2006-02-06 10:40:00,68.9,69.01,68.85,69.01,106000.0,39.3209,39.3837,39.2924,39.3837,106000.0
2006-02-06 10:50:00,69.01,69.18,69.0,69.17,80500.0,39.3837,39.4807,39.378,39.475,80500.0
2006-02-06 11:00:00,69.18,69.18,69.07,69.08,52500.0,39.4807,39.4807,39.418,39.4237,52500.0
2006-02-06 11:10:00,69.08,69.12,69.04,69.12,89900.0,39.4237,39.4465,39.4008,39.4465,89900.0
2006-02-06 11:20:00,69.13,69.21,69.09,69.19,58800.0,39.4522,39.4979,39.4294,39.4864,58800.0
2006-02-06 11:30:00,69.19,69.23,69.18,69.18,32400.0,39.4864,39.5093,39.4807,39.4807,32400.0
2006-02-06 11:40:00,69.18,69.24,69.17,69.22,36800.0,39.4807,39.515,39.475,39.5036,36800.0
2006-02-06 11:50:00,69.22,69.27,69.22,69.24,79100.0,39.5036,39.5321,39.5036,39.515,79100.0
2006-02-06 12:00:00,69.25,69.3,69.24,69.28,44600.0,39.5207,39.5492,39.515,39.5378,44600.0
2006-02-06 12:10:00,69.28,69.3,69.25,69.26,36100.0,39.5378,39.5492,39.5207,39.5264,36100.0
2006-02-06 12:20:00,69.26,69.37,69.25,69.27,51500.0,39.5264,39.5892,39.5207,39.5321,51500.0
2006-02-06 12:30:00,69.26,69.29,69.25,69.25,50300.0,39.5264,39.5435,39.5207,39.5207,50300.0
2006-02-06 12:40:00,69.26,69.29,69.25,69.28,24700.0,39.5264,39.5435,39.5207,39.5378,24700.0
2006-02-06 12:50:00,69.28,69.3,69.26,69.26,18800.0,39.5378,39.5492,39.5264,39.5264,18800.0
2006-02-06 13:00:00,69.26,69.29,69.25,69.28,50200.0,39.5264,39.5435,39.5207,39.5378,50200.0
2006-02-06 13:10:00,69.27,69.34,69.27,69.31,22100.0,39.5321,39.5721,39.5321,39.5549,22100.0
2006-02-06 13:20:00,69.31,69.34,69.29,69.33,18300.0,39.5549,39.5721,39.5435,39.5663,18300.0
2006-02-06 13:30:00,69.32,69.4,69.32,69.39,91800.0,39.5606,39.6063,39.5606,39.6006,91800.0
2006-02-06 13:40:00,69.39,69.46,69.39,69.44,43400.0,39.6006,39.6405,39.6006,39.6291,43400.0
2006-02-06 13:50:00,69.45,69.61,69.41,69.6,89000.0,39.6348,39.7261,39.612,39.7204,89000.0
2006-02-06 14:00:00,69.6,69.75,69.51,69.68,98000.0,39.7204,39.806,39.6691,39.7661,98000.0
2006-02-06 14:10:00,69.68,69.76,69.68,69.73,61600.0,39.7661,39.8117,39.7661,39.7946,61600.0
2006-02-06 14:20:00,69.74,69.85,69.73,69.85,51900.0,39.8003,39.8631,39.7946,39.8631,51900.0
2006-02-06 14:30:00,69.84,69.92,69.84,69.91,107800.0,39.8574,39.9031,39.8574,39.8973,107800.0
2006-02-06 14:40:00,69.91,70.1,69.91,70.1,983900.0,39.8973,40.0058,39.8973,40.0058,983900.0
2006-02-06 14:50:00,70.1,70.2,70.1,70.12,144900.0,40.0058,40.0628,40.0058,40.0172,144900.0
2006-02-06 15:00:00,70.11,70.13,70.02,70.04,85900.0,40.0115,40.0229,39.9601,39.9715,85900.0
2006-02-06 15:10:00,70.05,70.07,69.91,70.01,127400.0,39.9772,39.9887,39.8973,39.9544,127400.0
2006-02-06 15:20:00,70.02,70.02,69.95,69.97,59400.0,39.9601,39.9601,39.9202,39.9316,59400.0
2006-02-06 15:30:00,69.97,70.0,69.96,69.99,98000.0,39.9316,39.9487,39.9259,39.943,98000.0
2006-02-06 15:40:00,69.98,69.99,69.92,69.98,119000.0,39.9373,39.943,39.9031,39.9373,119000.0
2006-02-06 15:50:00,69.98,70.09,69.98,70.02,98600.0,39.9373,40.0001,39.9373,39.9601,98600.0
2006-02-07 09:30:00,69.8,69.9,69.51,69.85,207900.0,39.8346,39.8916,39.6691,39.8631,207900.0
2006-02-07 09:40:00,69.85,69.85,69.67,69.78,35900.0,39.8631,39.8631,39.7604,39.8232,35900.0
2006-02-07 09:50:00,69.78,69.85,69.76,69.8,36500.0,39.8232,39.8631,39.8117,39.8346,36500.0
2006-02-07 10:00:00,69.83,69.84,69.76,69.83,50500.0,39.8517,39.8574,39.8117,39.8517,50500.0
2006-02-07 10:10:00,69.82,69.83,69.73,69.73,47300.0,39.846,39.8517,39.7946,39.7946,47300.0
2006-02-07 10:20:00,69.73,69.79,69.5,69.75,48900.0,39.7946,39.8289,39.6634,39.806,48900.0
2006-02-07 10:30:00,69.75,69.84,69.75,69.82,59700.0,39.806,39.8574,39.806,39.846,59700.0
2006-02-07 10:40:00,69.82,69.82,69.68,69.79,56800.0,39.846,39.846,39.7661,39.8289,56800.0
2006-02-07 10:50:00,69.79,69.83,69.72,69.82,41900.0,39.8289,39.8517,39.7889,39.846,41900.0
2006-02-07 11:00:00,69.81,69.87,69.75,69.83,41000.0,39.8403,39.8745,39.806,39.8517,41000.0
2006-02-07 11:10:00,69.83,69.86,69.8,69.84,33300.0,39.8517,39.8688,39.8346,39.8574,33300.0
2006-02-07 11:20:00,69.84,69.97,69.84,69.9,60800.0,39.8574,39.9316,39.8574,39.8916,60800.0
2006-02-07 11:30:00,69.92,70.0,69.9,69.96,90400.0,39.9031,39.9487,39.8916,39.9259,90400.0
2006-02-07 11:40:00,69.97,70.0,69.91,70.0,65300.0,39.9316,39.9487,39.8973,39.9487,65300.0
2006-02-07 11:50:00,69.97,70.0,69.9,69.97,46400.0,39.9316,39.9487,39.8916,39.9316,46400.0
2006-02-07 12:00:00,69.98,70.0,69.93,69.93,26700.0,39.9373,39.9487,39.9088,39.9088,26700.0
2006-02-07 12:10:00,69.93,69.97,69.85,69.89,25600.0,39.9088,39.9316,39.8631,39.8859,25600.0
2006-02-07 12:20:00,69.9,69.92,69.82,69.89,57400.0,39.8916,39.9031,39.846,39.8859,57400.0
2006-02-07 12:30:00,69.89,69.94,69.81,69.93,64900.0,39.8859,39.9145,39.8403,39.9088,64900.0
2006-02-07 12:40:00,69.94,69.95,69.85,69.89,25300.0,39.9145,39.9202,39.8631,39.8859,25300.0
2006-02-07 12:50:00,69.9,69.95,69.88,69.89,37100.0,39.8916,39.9202,39.8802,39.8859,37100.0
2006-02-07 13:00:00,69.88,69.9,69.8,69.81,43600.0,39.8802,39.8916,39.8346,39.8403,43600.0
2006-02-07 13:10:00,69.81,69.86,69.77,69.85,80700.0,39.8403,39.8688,39.8174,39.8631,80700.0
2006-02-07 13:20:00,69.85,69.88,69.75,69.78,91900.0,39.8631,39.8802,39.806,39.8232,91900.0
2006-02-07 13:30:00,69.77,69.77,69.64,69.65,40400.0,39.8174,39.8174,39.7433,39.749,40400.0
2006-02-07 13:40:00,69.65,69.7,69.62,69.68,61700.0,39.749,39.7775,39.7318,39.7661,61700.0
2006-02-07 13:50:00,69.68,69.78,69.64,69.65,43300.0,39.7661,39.8232,39.7433,39.749,43300.0
2006-02-07 14:00:00,69.65,69.7,69.6,69.61,47900.0,39.749,39.7775,39.7204,39.7261,47900.0
2006-02-07 14:10:00,69.64,69.69,69.59,69.69,45400.0,39.7433,39.7718,39.7147,39.7718,45400.0
2006-02-07 14:20:00,69.69,69.72,69.64,69.68,75300.0,39.7718,39.7889,39.7433,39.7661,75300.0
2006-02-07 14:30:00,69.69,69.71,69.54,69.59,52900.0,39.7718,39.7832,39.6862,39.7147,52900.0
2006-02-07 14:40:00,69.6,69.73,69.55,69.71,107800.0,39.7204,39.7946,39.6919,39.7832,107800.0
2006-02-07 14:50:00,69.71,69.73,69.63,69.7,76100.0,39.7832,39.7946,39.7376,39.7775,76100.0
2006-02-07 15:00:00,69.66,69.7,69.64,69.67,43500.0,39.7547,39.7775,39.7433,39.7604,43500.0
2006-02-07 15:10:00,69.68,69.69,69.65,69.66,72800.0,39.7661,39.7718,39.749,39.7547,72800.0
2006-02-07 15:20:00,69.66,69.73,69.63,69.7,95200.0,39.7547,39.7946,39.7376,39.7775,95200.0
2006-02-07 15:30:00,69.71,69.78,69.69,69.76,96200.0,39.7832,39.8232,39.7718,39.8117,96200.0
2006-02-07 15:40:00,69.76,69.77,69.7,69.7,117900.0,39.8117,39.8174,39.7775,39.7775,117900.0
2006-02-07 15:50:00,69.7,69.73,69.69,69.73,76500.0,39.7775,39.7946,39.7718,39.7946,76500.0
2006-02-08 09:30:00,69.7,69.71,69.58,69.7,111500.0,39.7775,39.7832,39.709,39.7775,111500.0
2006-02-08 09:40:00,69.71,69.78,69.6,69.66,71300.0,39.7832,39.8232,39.7204,39.7547,71300.0
2006-02-08 09:50:00,69.67,69.78,69.64,69.75,89900.0,39.7604,39.8232,39.7433,39.806,89900.0
2006-02-08 10:00:00,69.75,70.0,69.62,69.66,65800.0,39.806,39.9487,39.7318,39.7547,65800.0
2006-02-08 10:10:00,69.66,69.83,69.66,69.83,41700.0,39.7547,39.8517,39.7547,39.8517,41700.0
2006-02-08 10:20:00,69.84,70.06,69.84,70.03,129700.0,39.8574,39.983,39.8574,39.9658,129700.0
2006-02-08 10:30:00,70.03,70.04,69.97,69.97,85900.0,39.9658,39.9715,39.9316,39.9316,85900.0
2006-02-08 10:40:00,69.95,69.99,69.86,69.95,32700.0,39.9202,39.943,39.8688,39.9202,32700.0
2006-02-08 10:50:00,69.95,69.95,69.86,69.89,53200.0,39.9202,39.9202,39.8688,39.8859,53200.0
2006-02-08 11:00:00,69.87,69.94,69.86,69.86,42100.0,39.8745,39.9145,39.8688,39.8688,42100.0
2006-02-08 11:10:00,69.85,69.91,69.85,69.87,39900.0,39.8631,39.8973,39.8631,39.8745,39900.0
2006-02-08 11:20:00,69.87,69.94,69.85,69.88,126200.0,39.8745,39.9145,39.8631,39.8802,126200.0
2006-02-08 11:30:00,69.87,69.87,69.79,69.85,43400.0,39.8745,39.8745,39.8289,39.8631,43400.0
2006-02-08 11:40:00,69.86,69.9,69.85,69.89,26100.0,39.8688,39.8916,39.8631,39.8859,26100.0
2006-02-08 11:50:00,69.89,69.89,69.86,69.86,14200.0,39.8859,39.8859,39.8688,39.8688,14200.0
2006-02-08 12:00:00,69.87,69.89,69.86,69.87,27000.0,39.8745,39.8859,39.8688,39.8745,27000.0
2006-02-08 12:10:00,69.87,69.9,69.86,69.9,31600.0,39.8745,39.8916,39.8688,39.8916,31600.0
2006-02-08 12:20:00,69.89,69.95,69.89,69.92,15600.0,39.8859,39.9202,39.8859,39.9031,15600.0
2006-02-08 12:30:00,69.92,70.0,69.92,69.95,30000.0,39.9031,39.9487,39.9031,39.9202,30000.0
2006-02-08 12:40:00,69.95,69.96,69.89,69.9,14800.0,39.9202,39.9259,39.8859,39.8916,14800.0
2006-02-08 12:50:00,69.9,69.9,69.86,69.86,17000.0,39.8916,39.8916,39.8688,39.8688,17000.0
2006-02-08 13:00:00,69.86,69.87,69.81,69.81,29900.0,39.8688,39.8745,39.8403,39.8403,29900.0
2006-02-08 13:10:00,69.8,69.89,69.8,69.85,30400.0,39.8346,39.8859,39.8346,39.8631,30400.0
2006-02-08 13:20:00,69.84,69.86,69.75,69.75,27600.0,39.8574,39.8688,39.806,39.806,27600.0
2006-02-08 13:30:00,69.75,69.8,69.74,69.77,38300.0,39.806,39.8346,39.8003,39.8174,38300.0
2006-02-08 13:40:00,69.78,69.79,69.76,69.77,24000.0,39.8232,39.8289,39.8117,39.8174,24000.0
2006-02-08 13:50:00,69.77,69.82,69.76,69.81,17700.0,39.8174,39.846,39.8117,39.8403,17700.0
2006-02-08 14:00:00,69.81,69.81,69.74,69.74,22100.0,39.8403,39.8403,39.8003,39.8003,22100.0
2006-02-08 14:10:00,69.75,69.82,69.74,69.8,49900.0,39.806,39.846,39.8003,39.8346,49900.0
2006-02-08 14:20:00,69.79,69.9,69.79,69.85,29000.0,39.8289,39.8916,39.8289,39.8631,29000.0
2006-02-08 14:30:00,69.85,69.86,69.78,69.81,47500.0,39.8631,39.8688,39.8232,39.8403,47500.0
2006-02-08 14:40:00,69.81,69.84,69.77,69.83,31300.0,39.8403,39.8574,39.8174,39.8517,31300.0
2006-02-08 14:50:00,69.83,69.9,69.82,69.84,35000.0,39.8517,39.8916,39.846,39.8574,35000.0
2006-02-08 15:00:00,69.84,69.95,69.78,69.88,113900.0,39.8574,39.9202,39.8232,39.8802,113900.0
2006-02-08 15:10:00,69.89,69.96,69.85,69.96,40000.0,39.8859,39.9259,39.8631,39.9259,40000.0
2006-02-08 15:20:00,69.95,69.98,69.93,69.95,29700.0,39.9202,39.9373,39.9088,39.9202,29700.0
2006-02-08 15:30:00,69.95,69.97,69.9,69.9,25000.0,39.9202,39.9316,39.8916,39.8916,25000.0
2006-02-08 15:40:00,69.91,69.98,69.87,69.87,50600.0,39.8973,39.9373,39.8745,39.8745,50600.0
2006-02-08 15:50:00,69.87,69.94,69.87,69.89,52200.0,39.8745,39.9145,39.8745,39.8859,52200.0
2006-02-09 09:30:00,69.94,70.01,69.7,69.92,107900.0,39.9145,39.9544,39.7775,39.9031,107900.0
2006-02-09 09:40:00,70.0,70.1,69.76,69.85,66300.0,39.9487,40.0058,39.8117,39.8631,66300.0
2006-02-09 09:50:00,69.81,69.84,69.6,69.81,57100.0,39.8403,39.8574,39.7204,39.8403,57100.0
2006-02-09 10:00:00,69.81,70.15,69.73,70.13,64000.0,39.8403,40.0343,39.7946,40.0229,64000.0
2006-02-09 10:10:00,70.11,70.17,70.05,70.06,26700.0,40.0115,40.0457,39.9772,39.983,26700.0
2006-02-09 10:20:00,70.06,70.07,69.93,69.96,33300.0,39.983,39.9887,39.9088,39.9259,33300.0
2006-02-09 10:30:00,69.97,70.1,69.94,69.96,81700.0,39.9316,40.0058,39.9145,39.9259,81700.0
2006-02-09 10:40:00,69.96,70.03,69.92,70.03,69900.0,39.9259,39.9658,39.9031,39.9658,69900.0
2006-02-09 10:50:00,70.04,70.16,70.02,70.12,45200.0,39.9715,40.04,39.9601,40.0172,45200.0
2006-02-09 11:00:00,70.13,70.16,69.95,70.01,59800.0,40.0229,40.04,39.9202,39.9544,59800.0
2006-02-09 11:10:00,70.01,70.09,69.99,70.05,50600.0,39.9544,40.0001,39.943,39.9772,50600.0
2006-02-09 11:20:00,70.06,70.06,69.95,70.04,35300.0,39.983,39.983,39.9202,39.9715,35300.0
2006-02-09 11:30:00,70.03,70.16,70.03,70.14,29100.0,39.9658,40.04,39.9658,40.0286,29100.0
2006-02-09 11:40:00,70.13,70.18,70.12,70.16,27800.0,40.0229,40.0514,40.0172,40.04,27800.0
2006-02-09 11:50:00,70.16,70.19,70.16,70.17,17600.0,40.04,40.0571,40.04,40.0457,17600.0
2006-02-09 12:00:00,70.17,70.2,70.17,70.18,30400.0,40.0457,40.0628,40.0457,40.0514,30400.0
2006-02-09 12:10:00,70.18,70.25,70.18,70.25,38800.0,40.0514,40.0914,40.0514,40.0914,38800.0
2006-02-09 12:20:00,70.25,70.43,70.25,70.31,65300.0,40.0914,40.1941,40.0914,40.1256,65300.0
2006-02-09 12:30:00,70.32,70.45,70.3,70.43,33000.0,40.1313,40.2055,40.1199,40.1941,33000.0
2006-02-09 12:40:00,70.45,70.48,70.43,70.45,42900.0,40.2055,40.2226,40.1941,40.2055,42900.0
2006-02-09 12:50:00,70.45,70.45,70.34,70.34,29200.0,40.2055,40.2055,40.1427,40.1427,29200.0
2006-02-09 13:00:00,70.33,70.48,70.32,70.39,36900.0,40.137,40.2226,40.1313,40.1713,36900.0
2006-02-09 13:10:00,70.4,70.48,70.39,70.45,23900.0,40.177,40.2226,40.1713,40.2055,23900.0
2006-02-09 13:20:00,70.45,70.47,70.36,70.36,32300.0,40.2055,40.2169,40.1542,40.1542,32300.0
2006-02-09 13:30:00,70.36,70.46,70.35,70.43,26100.0,40.1542,40.2112,40.1485,40.1941,26100.0
2006-02-09 13:40:00,70.43,70.45,70.39,70.42,28300.0,40.1941,40.2055,40.1713,40.1884,28300.0
2006-02-09 13:50:00,70.4,70.47,70.37,70.41,23400.0,40.177,40.2169,40.1599,40.1827,23400.0
2006-02-09 14:00:00,70.41,70.45,70.35,70.42,31300.0,40.1827,40.2055,40.1485,40.1884,31300.0
2006-02-09 14:10:00,70.42,70.45,70.41,70.45,29300.0,40.1884,40.2055,40.1827,40.2055,29300.0
2006-02-09 14:20:00,70.45,70.46,70.44,70.45,66000.0,40.2055,40.2112,40.1998,40.2055,66000.0
2006-02-09 14:30:00,70.46,70.48,70.45,70.47,35600.0,40.2112,40.2226,40.2055,40.2169,35600.0
2006-02-09 14:40:00,70.48,70.49,70.44,70.49,59200.0,40.2226,40.2284,40.1998,40.2284,59200.0
2006-02-09 14:50:00,70.49,70.65,70.48,70.61,116200.0,40.2284,40.3197,40.2226,40.2968,116200.0
2006-02-09 15:00:00,70.62,70.64,70.51,70.58,42800.0,40.3025,40.314,40.2398,40.2797,42800.0
2006-02-09 15:10:00,70.58,70.66,70.58,70.61,43400.0,40.2797,40.3254,40.2797,40.2968,43400.0
2006-02-09 15:20:00,70.61,70.87,70.6,70.81,104400.0,40.2968,40.4452,40.2911,40.411,104400.0
2006-02-09 15:30:00,70.82,70.82,70.63,70.63,121500.0,40.4167,40.4167,40.3082,40.3082,121500.0
2006-02-09 15:40:00,70.63,70.69,70.55,70.58,69300.0,40.3082,40.3425,40.2626,40.2797,69300.0
2006-02-09 15:50:00,70.59,70.69,70.57,70.69,92100.0,40.2854,40.3425,40.274,40.3425,92100.0
2006-02-10 09:30:00,70.37,70.67,70.35,70.53,100600.0,40.1599,40.3311,40.1485,40.2512,100600.0
2006-02-10 09:40:00,70.57,70.78,70.53,70.72,39900.0,40.274,40.3939,40.2512,40.3596,39900.0
2006-02-10 09:50:00,70.71,70.88,70.71,70.85,30400.0,40.3539,40.4509,40.3539,40.4338,30400.0
2006-02-10 10:00:00,70.85,70.89,70.82,70.86,27900.0,40.4338,40.4566,40.4167,40.4395,27900.0
2006-02-10 10:10:00,70.86,70.86,70.73,70.76,36000.0,40.4395,40.4395,40.3653,40.3824,36000.0
2006-02-10 10:20:00,70.77,70.92,70.77,70.87,68300.0,40.3881,40.4737,40.3881,40.4452,68300.0
2006-02-10 10:30:00,70.89,70.91,70.65,70.66,51600.0,40.4566,40.468,40.3197,40.3254,51600.0
2006-02-10 10:40:00,70.66,70.66,70.45,70.47,55700.0,40.3254,40.3254,40.2055,40.2169,55700.0
2006-02-10 10:50:00,70.47,70.58,70.43,70.49,72800.0,40.2169,40.2797,40.1941,40.2284,72800.0
2006-02-10 11:00:00,70.49,70.59,70.45,70.58,58700.0,40.2284,40.2854,40.2055,40.2797,58700.0
2006-02-10 11:10:00,70.57,70.59,70.4,70.47,45200.0,40.274,40.2854,40.177,40.2169,45200.0
2006-02-10 11:20:00,70.48,70.52,70.32,70.43,82000.0,40.2226,40.2455,40.1313,40.1941,82000.0
2006-02-10 11:30:00,70.43,70.43,70.34,70.37,50200.0,40.1941,40.1941,40.1427,40.1599,50200.0
2006-02-10 11:40:00,70.38,70.42,70.36,70.42,35200.0,40.1656,40.1884,40.1542,40.1884,35200.0
2006-02-10 11:50:00,70.42,70.52,70.42,70.49,48300.0,40.1884,40.2455,40.1884,40.2284,48300.0
2006-02-10 12:00:00,70.49,70.49,70.4,70.45,56800.0,40.2284,40.2284,40.177,40.2055,56800.0
2006-02-10 12:10:00,70.46,70.52,70.46,70.52,37800.0,40.2112,40.2455,40.2112,40.2455,37800.0
2006-02-10 12:20:00,70.5,70.62,70.5,70.6,56700.0,40.2341,40.3025,40.2341,40.2911,56700.0
2006-02-10 12:30:00,70.61,70.78,70.61,70.76,52600.0,40.2968,40.3939,40.2968,40.3824,52600.0
2006-02-10 12:40:00,70.75,70.77,70.68,70.71,40100.0,40.3767,40.3881,40.3368,40.3539,40100.0
2006-02-10 12:50:00,70.7,70.72,70.55,70.69,53800.0,40.3482,40.3596,40.2626,40.3425,53800.0
2006-02-10 13:00:00,70.67,70.69,70.6,70.69,31500.0,40.3311,40.3425,40.2911,40.3425,31500.0
2006-02-10 13:10:00,70.72,70.88,70.72,70.85,61600.0,40.3596,40.4509,40.3596,40.4338,61600.0
2006-02-10 13:20:00,70.85,70.91,70.85,70.9,86600.0,40.4338,40.468,40.4338,40.4623,86600.0
2006-02-10 13:30:00,70.9,70.9,70.8,70.87,85700.0,40.4623,40.4623,40.4053,40.4452,85700.0
2006-02-10 13:40:00,70.87,70.87,70.8,70.83,38800.0,40.4452,40.4452,40.4053,40.4224,38800.0
2006-02-10 13:50:00,70.81,70.93,70.73,70.91,84900.0,40.411,40.4795,40.3653,40.468,84900.0
2006-02-10 14:00:00,70.91,71.0,70.9,70.99,96000.0,40.468,40.5194,40.4623,40.5137,96000.0
2006-02-10 14:10:00,71.0,71.05,70.97,70.98,120500.0,40.5194,40.5479,40.5023,40.508,120500.0
2006-02-10 14:20:00,70.98,70.99,70.96,70.99,60400.0,40.508,40.5137,40.4966,40.5137,60400.0
2006-02-10 14:30:00,70.98,71.14,70.95,71.13,75800.0,40.508,40.5993,40.4909,40.5936,75800.0
2006-02-10 14:40:00,71.14,71.14,71.04,71.09,32300.0,40.5993,40.5993,40.5422,40.5708,32300.0
2006-02-10 14:50:00,71.09,71.14,71.08,71.11,33100.0,40.5708,40.5993,40.5651,40.5822,33100.0
2006-02-10 15:00:00,71.13,71.32,71.1,71.29,61400.0,40.5936,40.702,40.5765,40.6849,61400.0
2006-02-10 15:10:00,71.29,71.38,71.24,71.37,72000.0,40.6849,40.7363,40.6564,40.7306,72000.0
2006-02-10 15:20:00,71.36,71.39,71.32,71.37,56300.0,40.7249,40.742,40.702,40.7306,56300.0
2006-02-10 15:30:00,71.38,71.41,71.33,71.35,63100.0,40.7363,40.7534,40.7077,40.7191,63100.0
2006-02-10 15:40:00,71.36,71.39,71.31,71.33,137400.0,40.7249,40.742,40.6963,40.7077,137400.0
2006-02-10 15:50:00,71.34,71.38,71.25,71.36,159000.0,40.7134,40.7363,40.6621,40.7249,159000.0
2006-02-13 09:30:00,70.9,71.1,70.56,71.1,153100.0,40.4623,40.5765,40.2683,40.5765,153100.0
2006-02-13 09:40:00,71.14,71.31,71.11,71.26,58500.0,40.5993,40.6963,40.5822,40.6678,58500.0
2006-02-13 09:50:00,71.26,71.35,71.0,71.3,60400.0,40.6678,40.7191,40.5194,40.6906,60400.0
2006-02-13 10:00:00,71.28,71.33,71.17,71.26,58200.0,40.6792,40.7077,40.6164,40.6678,58200.0
2006-02-13 10:10:00,71.26,71.48,71.25,71.48,69500.0,40.6678,40.7933,40.6621,40.7933,69500.0
2006-02-13 10:20:00,71.54,71.54,71.31,71.31,71600.0,40.8276,40.8276,40.6963,40.6963,71600.0
2006-02-13 10:30:00,71.32,71.45,71.32,71.44,28700.0,40.702,40.7762,40.702,40.7705,28700.0
2006-02-13 10:40:00,71.42,71.61,71.37,71.61,83200.0,40.7591,40.8675,40.7306,40.8675,83200.0
2006-02-13 10:50:00,71.63,71.76,71.63,71.67,48700.0,40.8789,40.9531,40.8789,40.9018,48700.0
2006-02-13 11:00:00,71.67,71.85,71.66,71.85,40700.0,40.9018,41.0045,40.8961,41.0045,40700.0
2006-02-13 11:10:00,71.85,71.88,71.8,71.83,49100.0,41.0045,41.0216,40.976,40.9931,49100.0
2006-02-13 11:20:00,71.82,71.88,71.72,71.72,44400.0,40.9874,41.0216,40.9303,40.9303,44400.0
2006-02-13 11:30:00,71.72,71.84,71.72,71.75,36400.0,40.9303,40.9988,40.9303,40.9474,36400.0
2006-02-13 11:40:00,71.75,71.75,71.7,71.74,38200.0,40.9474,40.9474,40.9189,40.9417,38200.0
2006-02-13 11:50:00,71.74,71.83,71.71,71.74,29300.0,40.9417,40.9931,40.9246,40.9417,29300.0
2006-02-13 12:00:00,71.74,71.74,71.57,71.61,28600.0,40.9417,40.9417,40.8447,40.8675,28600.0
2006-02-13 12:10:00,71.64,71.7,71.61,71.68,22900.0,40.8847,40.9189,40.8675,40.9075,22900.0
2006-02-13 12:20:00,71.69,71.69,71.6,71.61,12000.0,40.9132,40.9132,40.8618,40.8675,12000.0
2006-02-13 12:30:00,71.61,71.62,71.5,71.51,23500.0,40.8675,40.8732,40.8048,40.8105,23500.0
2006-02-13 12:40:00,71.51,71.51,71.3,71.38,57000.0,40.8105,40.8105,40.6906,40.7363,57000.0
2006-02-13 12:50:00,71.38,71.39,71.31,71.35,16500.0,40.7363,40.742,40.6963,40.7191,16500.0
2006-02-13 13:00:00,71.34,71.43,71.27,71.33,30400.0,40.7134,40.7648,40.6735,40.7077,30400.0
2006-02-13 13:10:00,71.33,71.33,71.01,71.14,116400.0,40.7077,40.7077,40.5251,40.5993,116400.0
2006-02-13 13:20:00,71.17,71.18,71.0,71.15,94900.0,40.6164,40.6221,40.5194,40.605,94900.0
2006-02-13 13:30:00,71.15,71.17,71.08,71.12,61300.0,40.605,40.6164,40.5651,40.5879,61300.0
2006-02-13 13:40:00,71.13,71.35,71.13,71.28,43800.0,40.5936,40.7191,40.5936,40.6792,43800.0
2006-02-13 13:50:00,71.29,71.35,71.28,71.3,26800.0,40.6849,40.7191,40.6792,40.6906,26800.0
2006-02-13 14:00:00,71.3,71.35,71.23,71.32,39100.0,40.6906,40.7191,40.6507,40.702,39100.0
2006-02-13 14:10:00,71.27,71.33,71.23,71.25,41500.0,40.6735,40.7077,40.6507,40.6621,41500.0
2006-02-13 14:20:00,71.25,71.27,71.21,71.23,25100.0,40.6621,40.6735,40.6393,40.6507,25100.0
2006-02-13 14:30:00,71.22,71.31,71.22,71.29,31100.0,40.645,40.6963,40.645,40.6849,31100.0
2006-02-13 14:40:00,71.29,71.3,71.11,71.18,26900.0,40.6849,40.6906,40.5822,40.6221,26900.0
2006-02-13 14:50:00,71.16,71.26,71.14,71.16,36400.0,40.6107,40.6678,40.5993,40.6107,36400.0
2006-02-13 15:00:00,71.15,71.28,71.1,71.27,40100.0,40.605,40.6792,40.5765,40.6735,40100.0
2006-02-13 15:10:00,71.28,71.46,71.24,71.41,55700.0,40.6792,40.7819,40.6564,40.7534,55700.0
2006-02-13 15:20:00,71.41,71.57,71.41,71.56,68600.0,40.7534,40.8447,40.7534,40.839,68600.0
2006-02-13 15:30:00,71.56,71.66,71.43,71.47,54100.0,40.839,40.8961,40.7648,40.7876,54100.0
2006-02-13 15:40:00,71.47,71.57,71.38,71.52,64600.0,40.7876,40.8447,40.7363,40.8162,64600.0
2006-02-13 15:50:00,71.52,71.6,71.52,71.6,62000.0,40.8162,40.8618,40.8162,40.8618,62000.0
2006-02-14 09:30:00,71.56,71.57,71.48,71.52,55000.0,40.839,40.8447,40.7933,40.8162,55000.0
2006-02-14 09:40:00,71.5,71.61,71.48,71.57,77300.0,40.8048,40.8675,40.7933,40.8447,77300.0
2006-02-14 09:50:00,71.59,71.8,71.57,71.78,61700.0,40.8561,40.976,40.8447,40.9645,61700.0
2006-02-14 10:00:00,71.78,71.89,71.7,71.88,71100.0,40.9645,41.0273,40.9189,41.0216,71100.0
2006-02-14 10:10:00,71.88,71.97,71.81,71.96,61700.0,41.0216,41.073,40.9817,41.0673,61700.0
2006-02-14 10:20:00,71.97,72.0,71.89,71.97,102200.0,41.073,41.0901,41.0273,41.073,102200.0
2006-02-14 10:30:00,71.97,71.98,71.9,71.95,45400.0,41.073,41.0787,41.033,41.0616,45400.0
2006-02-14 10:40:00,71.95,72.04,71.95,71.99,217000.0,41.0616,41.1129,41.0616,41.0844,217000.0
2006-02-14 10:50:00,71.99,72.26,71.99,72.26,112300.0,41.0844,41.2385,41.0844,41.2385,112300.0
2006-02-14 11:00:00,72.26,72.3,72.07,72.08,99700.0,41.2385,41.2613,41.13,41.1358,99700.0
2006-02-14 11:10:00,72.09,72.2,72.08,72.19,81600.0,41.1415,41.2042,41.1358,41.1985,81600.0
2006-02-14 11:20:00,72.19,72.24,72.15,72.21,59400.0,41.1985,41.2271,41.1757,41.2099,59400.0
2006-02-14 11:30:00,72.24,72.35,72.24,72.35,73200.0,41.2271,41.2898,41.2271,41.2898,73200.0
2006-02-14 11:40:00,72.35,72.4,72.35,72.39,43200.0,41.2898,41.3184,41.2898,41.3127,43200.0
2006-02-14 11:50:00,72.39,72.63,72.38,72.62,90600.0,41.3127,41.4496,41.307,41.4439,90600.0
2006-02-14 12:00:00,72.63,72.82,72.63,72.76,86600.0,41.4496,41.5581,41.4496,41.5238,86600.0
2006-02-14 12:10:00,72.76,72.77,72.6,72.73,52800.0,41.5238,41.5295,41.4325,41.5067,52800.0
2006-02-14 12:20:00,72.72,72.76,72.71,72.75,70600.0,41.501,41.5238,41.4953,41.5181,70600.0
2006-02-14 12:30:00,72.75,72.77,72.59,72.6,110900.0,41.5181,41.5295,41.4268,41.4325,110900.0
2006-02-14 12:40:00,72.6,72.68,72.57,72.6,67600.0,41.4325,41.4782,41.4154,41.4325,67600.0
2006-02-14 12:50:00,72.58,72.7,72.57,72.65,40800.0,41.4211,41.4896,41.4154,41.4611,40800.0
2006-02-14 13:00:00,72.64,72.64,72.5,72.53,67200.0,41.4553,41.4553,41.3754,41.3926,67200.0
2006-02-14 13:10:00,72.54,72.6,72.52,72.6,34500.0,41.3983,41.4325,41.3869,41.4325,34500.0
2006-02-14 13:20:00,72.61,72.67,72.61,72.63,55400.0,41.4382,41.4725,41.4382,41.4496,55400.0
2006-02-14 13:30:00,72.64,72.64,72.51,72.52,79700.0,41.4553,41.4553,41.3812,41.3869,79700.0
2006-02-14 13:40:00,72.52,72.52,72.25,72.39,107700.0,41.3869,41.3869,41.2328,41.3127,107700.0
2006-02-14 13:50:00,72.38,72.39,71.95,71.95,138100.0,41.307,41.3127,41.0616,41.0616,138100.0
2006-02-14 14:00:00,71.96,72.17,71.85,72.17,96700.0,41.0673,41.1871,41.0045,41.1871,96700.0
2006-02-14 14:10:00,72.17,72.23,72.16,72.19,66800.0,41.1871,41.2214,41.1814,41.1985,66800.0
2006-02-14 14:20:00,72.19,72.34,72.12,72.32,96500.0,41.1985,41.2841,41.1586,41.2727,96500.0
2006-02-14 14:30:00,72.33,72.55,72.31,72.55,141800.0,41.2784,41.404,41.267,41.404,141800.0
2006-02-14 14:40:00,72.55,72.74,72.55,72.74,75600.0,41.404,41.5124,41.404,41.5124,75600.0
2006-02-14 14:50:00,72.74,72.83,72.74,72.8,69500.0,41.5124,41.5638,41.5124,41.5467,69500.0
2006-02-14 15:00:00,72.8,72.94,72.72,72.73,127000.0,41.5467,41.6266,41.501,41.5067,127000.0
2006-02-14 15:10:00,72.72,72.89,72.7,72.83,66100.0,41.501,41.598,41.4896,41.5638,66100.0
2006-02-14 15:20:00,72.83,72.92,72.82,72.84,80400.0,41.5638,41.6151,41.5581,41.5695,80400.0
2006-02-14 15:30:00,72.85,73.0,72.84,72.95,130200.0,41.5752,41.6608,41.5695,41.6323,130200.0
2006-02-14 15:40:00,72.95,72.96,72.75,72.75,78200.0,41.6323,41.638,41.5181,41.5181,78200.0
2006-02-14 15:50:00,72.76,72.9,72.6,72.65,226700.0,41.5238,41.6037,41.4325,41.4611,226700.0
2006-02-15 09:30:00,72.34,72.39,72.28,72.35,122900.0,41.2841,41.3127,41.2499,41.2898,122900.0
2006-02-15 09:40:00,72.34,72.36,72.21,72.27,107700.0,41.2841,41.2956,41.2099,41.2442,107700.0
2006-02-15 09:50:00,72.27,72.31,72.14,72.2,71900.0,41.2442,41.267,41.17,41.2042,71900.0
2006-02-15 10:00:00,72.19,72.26,72.05,72.26,71300.0,41.1985,41.2385,41.1186,41.2385,71300.0
2006-02-15 10:10:00,72.26,72.4,72.23,72.4,85900.0,41.2385,41.3184,41.2214,41.3184,85900.0
2006-02-15 10:20:00,72.4,72.48,72.39,72.43,60800.0,41.3184,41.364,41.3127,41.3355,60800.0
2006-02-15 10:30:00,72.42,72.48,72.33,72.36,45100.0,41.3298,41.364,41.2784,41.2956,45100.0
2006-02-15 10:40:00,72.35,72.45,72.33,72.37,54400.0,41.2898,41.3469,41.2784,41.3013,54400.0
2006-02-15 10:50:00,72.37,72.4,72.31,72.31,63700.0,41.3013,41.3184,41.267,41.267,63700.0
2006-02-15 11:00:00,72.33,72.33,72.01,72.01,121300.0,41.2784,41.2784,41.0958,41.0958,121300.0
2006-02-15 11:10:00,72.01,72.08,71.82,71.87,59300.0,41.0958,41.1358,40.9874,41.0159,59300.0
2006-02-15 11:20:00,71.86,71.95,71.55,71.71,140700.0,41.0102,41.0616,40.8333,40.9246,140700.0
2006-02-15 11:30:00,71.7,71.7,71.5,71.53,73800.0,40.9189,40.9189,40.8048,40.8219,73800.0
2006-02-15 11:40:00,71.53,71.6,71.51,71.56,55800.0,40.8219,40.8618,40.8105,40.839,55800.0
2006-02-15 11:50:00,71.57,71.66,71.45,71.63,83300.0,40.8447,40.8961,40.7762,40.8789,83300.0
2006-02-15 12:00:00,71.63,71.73,71.58,71.71,86800.0,40.8789,40.936,40.8504,40.9246,86800.0
2006-02-15 12:10:00,71.71,71.8,71.62,71.73,60400.0,40.9246,40.976,40.8732,40.936,60400.0
2006-02-15 12:20:00,71.72,71.75,71.69,71.69,72200.0,40.9303,40.9474,40.9132,40.9132,72200.0
2006-02-15 12:30:00,71.69,71.69,71.58,71.59,74200.0,40.9132,40.9132,40.8504,40.8561,74200.0
2006-02-15 12:40:00,71.59,71.61,71.53,71.54,76500.0,40.8561,40.8675,40.8219,40.8276,76500.0
2006-02-15 12:50:00,71.54,71.72,71.54,71.7,104500.0,40.8276,40.9303,40.8276,40.9189,104500.0
2006-02-15 13:00:00,71.7,71.7,71.55,71.62,60100.0,40.9189,40.9189,40.8333,40.8732,60100.0
2006-02-15 13:10:00,71.63,71.69,71.6,71.69,38500.0,40.8789,40.9132,40.8618,40.9132,38500.0
2006-02-15 13:20:00,71.69,71.69,71.63,71.64,26600.0,40.9132,40.9132,40.8789,40.8847,26600.0
2006-02-15 13:30:00,71.64,71.64,71.52,71.63,64600.0,40.8847,40.8847,40.8162,40.8789,64600.0
2006-02-15 13:40:00,71.63,71.64,71.54,71.6,55100.0,40.8789,40.8847,40.8276,40.8618,55100.0
2006-02-15 13:50:00,71.6,71.68,71.6,71.63,53900.0,40.8618,40.9075,40.8618,40.8789,53900.0
2006-02-15 14:00:00,71.63,71.63,71.51,71.52,43700.0,40.8789,40.8789,40.8105,40.8162,43700.0
2006-02-15 14:10:00,71.52,71.58,71.36,71.48,110400.0,40.8162,40.8504,40.7249,40.7933,110400.0
2006-02-15 14:20:00,71.48,71.54,71.48,71.54,82000.0,40.7933,40.8276,40.7933,40.8276,82000.0
2006-02-15 14:30:00,71.54,71.7,71.5,71.7,65700.0,40.8276,40.9189,40.8048,40.9189,65700.0
2006-02-15 14:40:00,71.7,71.72,71.6,71.62,56900.0,40.9189,40.9303,40.8618,40.8732,56900.0
2006-02-15 14:50:00,71.62,71.73,71.58,71.73,55700.0,40.8732,40.936,40.8504,40.936,55700.0
2006-02-15 15:00:00,71.74,71.83,71.72,71.82,42200.0,40.9417,40.9931,40.9303,40.9874,42200.0
2006-02-15 15:10:00,71.83,71.83,71.67,71.71,53700.0,40.9931,40.9931,40.9018,40.9246,53700.0
2006-02-15 15:20:00,71.71,71.8,71.64,71.74,48900.0,40.9246,40.976,40.8847,40.9417,48900.0
2006-02-15 15:30:00,71.74,71.86,71.73,71.84,83300.0,40.9417,41.0102,40.936,40.9988,83300.0
2006-02-15 15:40:00,71.85,71.93,71.85,71.88,85000.0,41.0045,41.0502,41.0045,41.0216,85000.0
2006-02-15 15:50:00,71.88,71.88,71.81,71.83,104900.0,41.0216,41.0216,40.9817,40.9931,104900.0
2006-02-16 09:30:00,71.42,71.77,71.42,71.72,91900.0,40.7591,40.9588,40.7591,40.9303,91900.0
2006-02-16 09:40:00,71.73,71.88,71.72,71.78,42400.0,40.936,41.0216,40.9303,40.9645,42400.0
2006-02-16 09:50:00,71.79,71.9,71.79,71.89,34300.0,40.9703,41.033,40.9703,41.0273,34300.0
2006-02-16 10:00:00,71.9,71.98,71.86,71.92,71800.0,41.033,41.0787,41.0102,41.0444,71800.0
2006-02-16 10:10:00,71.94,71.96,71.92,71.93,27600.0,41.0559,41.0673,41.0444,41.0502,27600.0
2006-02-16 10:20:00,71.93,71.95,71.91,71.94,40700.0,41.0502,41.0616,41.0387,41.0559,40700.0
2006-02-16 10:30:00,71.94,71.94,71.91,71.92,27800.0,41.0559,41.0559,41.0387,41.0444,27800.0
2006-02-16 10:40:00,71.92,71.94,71.91,71.92,20900.0,41.0444,41.0559,41.0387,41.0444,20900.0
2006-02-16 10:50:00,71.92,71.95,71.91,71.95,24700.0,41.0444,41.0616,41.0387,41.0616,24700.0
2006-02-16 11:00:00,71.94,71.94,71.88,71.89,31100.0,41.0559,41.0559,41.0216,41.0273,31100.0
2006-02-16 11:10:00,71.88,71.91,71.86,71.87,50400.0,41.0216,41.0387,41.0102,41.0159,50400.0
2006-02-16 11:20:00,71.86,71.88,71.82,71.83,21900.0,41.0102,41.0216,40.9874,40.9931,21900.0
2006-02-16 11:30:00,71.84,71.94,71.83,71.85,49000.0,40.9988,41.0559,40.9931,41.0045,49000.0
2006-02-16 11:40:00,71.85,71.88,71.82,71.86,25400.0,41.0045,41.0216,40.9874,41.0102,25400.0
2006-02-16 11:50:00,71.86,71.87,71.77,71.82,22800.0,41.0102,41.0159,40.9588,40.9874,22800.0
2006-02-16 12:00:00,71.84,71.85,71.72,71.85,25900.0,40.9988,41.0045,40.9303,41.0045,25900.0
2006-02-16 12:10:00,71.85,71.93,71.85,71.9,21300.0,41.0045,41.0502,41.0045,41.033,21300.0
2006-02-16 12:20:00,71.9,71.94,71.9,71.93,28800.0,41.033,41.0559,41.033,41.0502,28800.0
2006-02-16 12:30:00,71.93,71.94,71.93,71.93,21500.0,41.0502,41.0559,41.0502,41.0502,21500.0
2006-02-16 12:40:00,71.94,71.95,71.92,71.92,25300.0,41.0559,41.0616,41.0444,41.0444,25300.0
2006-02-16 12:50:00,71.92,71.93,71.91,71.93,8000.0,41.0444,41.0502,41.0387,41.0502,8000.0
2006-02-16 13:00:00,71.92,71.95,71.92,71.94,18500.0,41.0444,41.0616,41.0444,41.0559,18500.0
2006-02-16 13:10:00,71.94,71.95,71.9,71.91,11300.0,41.0559,41.0616,41.033,41.0387,11300.0
2006-02-16 13:20:00,71.91,71.91,71.87,71.91,10900.0,41.0387,41.0387,41.0159,41.0387,10900.0
2006-02-16 13:30:00,71.91,71.94,71.9,71.93,28800.0,41.0387,41.0559,41.033,41.0502,28800.0
2006-02-16 13:40:00,71.93,71.97,71.87,71.9,40300.0,41.0502,41.073,41.0159,41.033,40300.0
2006-02-16 13:50:00,71.89,71.93,71.88,71.93,54300.0,41.0273,41.0502,41.0216,41.0502,54300.0
2006-02-16 14:00:00,71.94,71.95,71.91,71.93,47200.0,41.0559,41.0616,41.0387,41.0502,47200.0
2006-02-16 14:10:00,71.92,71.97,71.91,71.96,35000.0,41.0444,41.073,41.0387,41.0673,35000.0
2006-02-16 14:20:00,71.95,71.96,71.9,71.91,30800.0,41.0616,41.0673,41.033,41.0387,30800.0
2006-02-16 14:30:00,71.91,71.95,71.88,71.93,38000.0,41.0387,41.0616,41.0216,41.0502,38000.0
2006-02-16 14:40:00,71.94,71.94,71.89,71.89,25300.0,41.0559,41.0559,41.0273,41.0273,25300.0
2006-02-16 14:50:00,71.88,71.93,71.87,71.93,32700.0,41.0216,41.0502,41.0159,41.0502,32700.0
2006-02-16 15:00:00,71.92,71.95,71.89,71.93,41000.0,41.0444,41.0616,41.0273,41.0502,41000.0
2006-02-16 15:10:00,71.93,71.95,71.88,71.93,25400.0,41.0502,41.0616,41.0216,41.0502,25400.0
2006-02-16 15:20:00,71.93,71.95,71.85,71.85,40600.0,41.0502,41.0616,41.0045,41.0045,40600.0
2006-02-16 15:30:00,71.85,71.9,71.85,71.88,82400.0,41.0045,41.033,41.0045,41.0216,82400.0
2006-02-16 15:40:00,71.88,71.92,71.87,71.91,66000.0,41.0216,41.0444,41.0159,41.0387,66000.0
2006-02-16 15:50:00,71.91,71.92,71.9,71.91,71100.0,41.0387,41.0444,41.033,41.0387,71100.0
2006-02-17 09:30:00,71.58,71.59,71.42,71.5,213200.0,40.8504,40.8561,40.7591,40.8048,213200.0
2006-02-17 09:40:00,71.5,71.84,71.49,71.71,80200.0,40.8048,40.9988,40.799,40.9246,80200.0
2006-02-17 09:50:00,71.72,71.98,71.67,71.96,76100.0,40.9303,41.0787,40.9018,41.0673,76100.0
2006-02-17 10:00:00,71.97,71.97,71.82,71.93,60300.0,41.073,41.073,40.9874,41.0502,60300.0
2006-02-17 10:10:00,71.94,71.98,71.93,71.96,59400.0,41.0559,41.0787,41.0502,41.0673,59400.0
2006-02-17 10:20:00,71.97,72.0,71.86,71.86,59300.0,41.073,41.0901,41.0102,41.0102,59300.0
2006-02-17 10:30:00,71.87,71.95,71.87,71.95,59200.0,41.0159,41.0616,41.0159,41.0616,59200.0
2006-02-17 10:40:00,71.94,71.95,71.87,71.95,48000.0,41.0559,41.0616,41.0159,41.0616,48000.0
2006-02-17 10:50:00,71.95,71.97,71.91,71.91,42200.0,41.0616,41.073,41.0387,41.0387,42200.0
2006-02-17 11:00:00,71.92,72.18,71.92,72.18,146000.0,41.0444,41.1928,41.0444,41.1928,146000.0
2006-02-17 11:10:00,72.18,72.19,72.09,72.14,27000.0,41.1928,41.1985,41.1415,41.17,27000.0
2006-02-17 11:20:00,72.14,72.18,72.06,72.18,27700.0,41.17,41.1928,41.1243,41.1928,27700.0
2006-02-17 11:30:00,72.14,72.2,72.14,72.2,34300.0,41.17,41.2042,41.17,41.2042,34300.0
2006-02-17 11:40:00,72.2,72.41,72.2,72.39,73800.0,41.2042,41.3241,41.2042,41.3127,73800.0
2006-02-17 11:50:00,72.39,72.43,72.35,72.42,25600.0,41.3127,41.3355,41.2898,41.3298,25600.0
2006-02-17 12:00:00,72.42,72.47,72.28,72.4,55100.0,41.3298,41.3583,41.2499,41.3184,55100.0
2006-02-17 12:10:00,72.42,72.44,72.32,72.35,32800.0,41.3298,41.3412,41.2727,41.2898,32800.0
2006-02-17 12:20:00,72.35,72.42,72.28,72.41,26600.0,41.2898,41.3298,41.2499,41.3241,26600.0
2006-02-17 12:30:00,72.42,72.51,72.42,72.5,39700.0,41.3298,41.3812,41.3298,41.3754,39700.0
2006-02-17 12:40:00,72.51,72.68,72.5,72.68,96800.0,41.3812,41.4782,41.3754,41.4782,96800.0
2006-02-17 12:50:00,72.69,72.73,72.68,72.71,69900.0,41.4839,41.5067,41.4782,41.4953,69900.0
2006-02-17 13:00:00,72.71,72.73,72.52,72.52,79300.0,41.4953,41.5067,41.3869,41.3869,79300.0
2006-02-17 13:10:00,72.52,72.56,72.48,72.5,127400.0,41.3869,41.4097,41.364,41.3754,127400.0
2006-02-17 13:20:00,72.5,72.55,72.45,72.5,66000.0,41.3754,41.404,41.3469,41.3754,66000.0
2006-02-17 13:30:00,72.5,72.54,72.45,72.49,99000.0,41.3754,41.3983,41.3469,41.3697,99000.0
2006-02-17 13:40:00,72.49,72.5,72.39,72.48,43700.0,41.3697,41.3754,41.3127,41.364,43700.0
2006-02-17 13:50:00,72.47,72.52,72.4,72.51,165900.0,41.3583,41.3869,41.3184,41.3812,165900.0
2006-02-17 14:00:00,72.51,72.54,72.47,72.52,97200.0,41.3812,41.3983,41.3583,41.3869,97200.0
2006-02-17 14:10:00,72.53,72.73,72.53,72.73,45300.0,41.3926,41.5067,41.3926,41.5067,45300.0
2006-02-17 14:20:00,72.73,72.75,72.65,72.7,42100.0,41.5067,41.5181,41.4611,41.4896,42100.0
2006-02-17 14:30:00,72.71,72.82,72.7,72.79,37200.0,41.4953,41.5581,41.4896,41.541,37200.0
2006-02-17 14:40:00,72.79,72.98,72.79,72.96,63400.0,41.541,41.6494,41.541,41.638,63400.0
2006-02-17 14:50:00,72.96,72.98,72.88,72.89,45700.0,41.638,41.6494,41.5923,41.598,45700.0
2006-02-17 15:00:00,72.89,72.9,72.86,72.89,29800.0,41.598,41.6037,41.5809,41.598,29800.0
2006-02-17 15:10:00,72.89,72.9,72.79,72.82,47800.0,41.598,41.6037,41.541,41.5581,47800.0
2006-02-17 15:20:00,72.82,72.86,72.75,72.76,46100.0,41.5581,41.5809,41.5181,41.5238,46100.0
2006-02-17 15:30:00,72.76,72.83,72.69,72.77,54900.0,41.5238,41.5638,41.4839,41.5295,54900.0
2006-02-17 15:40:00,72.78,72.87,72.77,72.87,73600.0,41.5352,41.5866,41.5295,41.5866,73600.0
2006-02-17 15:50:00,72.86,72.91,72.81,72.83,58600.0,41.5809,41.6094,41.5524,41.5638,58600.0
2006-02-21 09:30:00,72.5,72.7,71.61,72.69,176100.0,41.3754,41.4896,40.8675,41.4839,176100.0
2006-02-21 09:40:00,72.69,72.71,72.54,72.62,65500.0,41.4839,41.4953,41.3983,41.4439,65500.0
2006-02-21 09:50:00,72.6,72.77,72.6,72.69,78100.0,41.4325,41.5295,41.4325,41.4839,78100.0
2006-02-21 10:00:00,72.69,72.78,72.65,72.75,81400.0,41.4839,41.5352,41.4611,41.5181,81400.0
2006-02-21 10:10:00,72.75,72.78,72.7,72.73,69000.0,41.5181,41.5352,41.4896,41.5067,69000.0
2006-02-21 10:20:00,72.72,72.88,72.69,72.86,116000.0,41.501,41.5923,41.4839,41.5809,116000.0
2006-02-21 10:30:00,72.88,73.15,72.87,73.15,180000.0,41.5923,41.7464,41.5866,41.7464,180000.0
2006-02-21 10:40:00,73.15,73.25,72.91,72.93,141400.0,41.7464,41.8035,41.6094,41.6208,141400.0
2006-02-21 10:50:00,72.93,72.94,72.86,72.91,32900.0,41.6208,41.6266,41.5809,41.6094,32900.0
2006-02-21 11:00:00,72.91,72.95,72.91,72.93,29300.0,41.6094,41.6323,41.6094,41.6208,29300.0
2006-02-21 11:10:00,72.93,73.23,72.92,73.21,109100.0,41.6208,41.7921,41.6151,41.7806,109100.0
2006-02-21 11:20:00,73.21,73.21,72.93,72.94,139200.0,41.7806,41.7806,41.6208,41.6266,139200.0
2006-02-21 11:30:00,72.94,73.06,72.93,73.06,80400.0,41.6266,41.695,41.6208,41.695,80400.0
2006-02-21 11:40:00,73.08,73.09,72.94,72.97,34700.0,41.7065,41.7122,41.6266,41.6437,34700.0
2006-02-21 11:50:00,72.97,73.04,72.94,72.98,50600.0,41.6437,41.6836,41.6266,41.6494,50600.0
2006-02-21 12:00:00,72.98,73.1,72.96,72.97,39300.0,41.6494,41.7179,41.638,41.6437,39300.0
2006-02-21 12:10:00,72.95,72.98,72.91,72.94,38400.0,41.6323,41.6494,41.6094,41.6266,38400.0
2006-02-21 12:20:00,72.94,73.0,72.94,72.99,32600.0,41.6266,41.6608,41.6266,41.6551,32600.0
2006-02-21 12:30:00,72.99,72.99,72.95,72.98,48300.0,41.6551,41.6551,41.6323,41.6494,48300.0
2006-02-21 12:40:00,72.98,73.23,72.98,73.22,95000.0,41.6494,41.7921,41.6494,41.7863,95000.0
2006-02-21 12:50:00,73.22,73.26,73.09,73.09,43100.0,41.7863,41.8092,41.7122,41.7122,43100.0
2006-02-21 13:00:00,73.09,73.14,73.03,73.08,63200.0,41.7122,41.7407,41.6779,41.7065,63200.0
2006-02-21 13:10:00,73.09,73.13,73.03,73.07,21900.0,41.7122,41.735,41.6779,41.7007,21900.0
2006-02-21 13:20:00,73.07,73.19,73.05,73.15,60200.0,41.7007,41.7692,41.6893,41.7464,60200.0
2006-02-21 13:30:00,73.14,73.19,73.13,73.15,65600.0,41.7407,41.7692,41.735,41.7464,65600.0
2006-02-21 13:40:00,73.13,73.17,73.09,73.15,40200.0,41.735,41.7578,41.7122,41.7464,40200.0
2006-02-21 13:50:00,73.15,73.15,73.01,73.01,73500.0,41.7464,41.7464,41.6665,41.6665,73500.0
2006-02-21 14:00:00,73.01,73.15,73.0,73.05,80900.0,41.6665,41.7464,41.6608,41.6893,80900.0
2006-02-21 14:10:00,73.05,73.12,72.94,72.98,33600.0,41.6893,41.7293,41.6266,41.6494,33600.0
2006-02-21 14:20:00,72.97,72.98,72.9,72.95,53800.0,41.6437,41.6494,41.6037,41.6323,53800.0
2006-02-21 14:30:00,72.96,72.99,72.92,72.98,38600.0,41.638,41.6551,41.6151,41.6494,38600.0
2006-02-21 14:40:00,72.99,73.03,72.93,72.99,61800.0,41.6551,41.6779,41.6208,41.6551,61800.0
2006-02-21 14:50:00,73.0,73.02,72.96,73.0,39500.0,41.6608,41.6722,41.638,41.6608,39500.0
2006-02-21 15:00:00,73.0,73.01,72.97,72.99,39200.0,41.6608,41.6665,41.6437,41.6551,39200.0
2006-02-21 15:10:00,72.99,73.05,72.99,73.01,40900.0,41.6551,41.6893,41.6551,41.6665,40900.0
2006-02-21 15:20:00,73.01,73.12,73.01,73.05,38500.0,41.6665,41.7293,41.6665,41.6893,38500.0
2006-02-21 15:30:00,73.05,73.07,73.01,73.01,31200.0,41.6893,41.7007,41.6665,41.6665,31200.0
2006-02-21 15:40:00,73.0,73.02,72.93,72.98,94800.0,41.6608,41.6722,41.6208,41.6494,94800.0
2006-02-21 15:50:00,72.98,73.0,72.95,72.98,86800.0,41.6494,41.6608,41.6323,41.6494,86800.0
2006-02-22 09:30:00,72.98,73.09,72.88,73.0,150100.0,41.6494,41.7122,41.5923,41.6608,150100.0
2006-02-22 09:40:00,73.0,73.13,72.98,73.01,127400.0,41.6608,41.735,41.6494,41.6665,127400.0
2006-02-22 09:50:00,73.0,73.06,73.0,73.04,27600.0,41.6608,41.695,41.6608,41.6836,27600.0
2006-02-22 10:00:00,73.04,73.25,73.03,73.22,87200.0,41.6836,41.8035,41.6779,41.7863,87200.0
2006-02-22 10:10:00,73.22,73.31,73.18,73.26,116400.0,41.7863,41.8377,41.7635,41.8092,116400.0
2006-02-22 10:20:00,73.25,73.33,73.24,73.3,63300.0,41.8035,41.8491,41.7978,41.832,63300.0
2006-02-22 10:30:00,73.29,73.38,73.25,73.25,63400.0,41.8263,41.8777,41.8035,41.8035,63400.0
2006-02-22 10:40:00,73.25,73.32,73.25,73.31,63300.0,41.8035,41.8434,41.8035,41.8377,63300.0
2006-02-22 10:50:00,73.32,73.37,73.3,73.33,62300.0,41.8434,41.872,41.832,41.8491,62300.0
2006-02-22 11:00:00,73.35,73.38,73.25,73.28,64700.0,41.8605,41.8777,41.8035,41.8206,64700.0
2006-02-22 11:10:00,73.28,73.38,73.28,73.32,62900.0,41.8206,41.8777,41.8206,41.8434,62900.0
2006-02-22 11:20:00,73.34,73.38,73.32,73.32,52800.0,41.8548,41.8777,41.8434,41.8434,52800.0
2006-02-22 11:30:00,73.32,73.39,73.26,73.39,70400.0,41.8434,41.8834,41.8092,41.8834,70400.0
2006-02-22 11:40:00,73.39,73.46,73.38,73.4,94300.0,41.8834,41.9233,41.8777,41.8891,94300.0
2006-02-22 11:50:00,73.4,73.5,73.39,73.42,53200.0,41.8891,41.9461,41.8834,41.9005,53200.0
2006-02-22 12:00:00,73.42,73.65,73.42,73.65,69900.0,41.9005,42.0317,41.9005,42.0317,69900.0
2006-02-22 12:10:00,73.64,73.8,73.63,73.75,51700.0,42.026,42.1174,42.0203,42.0888,51700.0
2006-02-22 12:20:00,73.75,73.83,73.72,73.81,37900.0,42.0888,42.1345,42.0717,42.1231,37900.0
2006-02-22 12:30:00,73.8,73.84,73.74,73.74,28700.0,42.1174,42.1402,42.0831,42.0831,28700.0
2006-02-22 12:40:00,73.74,73.81,73.72,73.79,53100.0,42.0831,42.1231,42.0717,42.1116,53100.0
2006-02-22 12:50:00,73.79,73.84,73.76,73.78,38700.0,42.1116,42.1402,42.0945,42.1059,38700.0
2006-02-22 13:00:00,73.78,73.85,73.76,73.82,42400.0,42.1059,42.1459,42.0945,42.1288,42400.0
2006-02-22 13:10:00,73.83,73.84,73.79,73.8,36400.0,42.1345,42.1402,42.1116,42.1174,36400.0
2006-02-22 13:20:00,73.8,73.93,73.8,73.93,46000.0,42.1174,42.1915,42.1174,42.1915,46000.0
2006-02-22 13:30:00,73.93,73.93,73.78,73.84,58500.0,42.1915,42.1915,42.1059,42.1402,58500.0
2006-02-22 13:40:00,73.84,73.86,73.72,73.78,47800.0,42.1402,42.1516,42.0717,42.1059,47800.0
2006-02-22 13:50:00,73.78,73.8,73.72,73.73,27400.0,42.1059,42.1174,42.0717,42.0774,27400.0
2006-02-22 14:00:00,73.72,73.73,73.66,73.71,35300.0,42.0717,42.0774,42.0375,42.066,35300.0
2006-02-22 14:10:00,73.72,73.85,73.72,73.8,56200.0,42.0717,42.1459,42.0717,42.1174,56200.0
2006-02-22 14:20:00,73.85,73.87,73.73,73.78,43500.0,42.1459,42.1573,42.0774,42.1059,43500.0
2006-02-22 14:30:00,73.78,73.79,73.7,73.73,32600.0,42.1059,42.1116,42.0603,42.0774,32600.0
2006-02-22 14:40:00,73.73,73.73,73.68,73.69,26100.0,42.0774,42.0774,42.0489,42.0546,26100.0
2006-02-22 14:50:00,73.69,73.84,73.65,73.84,56700.0,42.0546,42.1402,42.0317,42.1402,56700.0
2006-02-22 15:00:00,73.84,73.89,73.83,73.84,48000.0,42.1402,42.1687,42.1345,42.1402,48000.0
2006-02-22 15:10:00,73.85,73.95,73.84,73.94,126200.0,42.1459,42.203,42.1402,42.1973,126200.0
2006-02-22 15:20:00,73.94,73.98,73.92,73.96,48800.0,42.1973,42.2201,42.1858,42.2087,48800.0
2006-02-22 15:30:00,73.96,73.99,73.92,73.95,65300.0,42.2087,42.2258,42.1858,42.203,65300.0
2006-02-22 15:40:00,73.95,73.98,73.88,73.94,94600.0,42.203,42.2201,42.163,42.1973,94600.0
2006-02-22 15:50:00,73.94,73.96,73.92,73.95,66000.0,42.1973,42.2087,42.1858,42.203,66000.0
2006-02-23 09:30:00,73.5,73.75,73.5,73.65,122900.0,41.9461,42.0888,41.9461,42.0317,122900.0
2006-02-23 09:40:00,73.64,73.65,73.4,73.49,83600.0,42.026,42.0317,41.8891,41.9404,83600.0
2006-02-23 09:50:00,73.49,73.53,73.25,73.25,56100.0,41.9404,41.9633,41.8035,41.8035,56100.0
2006-02-23 10:00:00,73.25,73.26,73.11,73.17,79900.0,41.8035,41.8092,41.7236,41.7578,79900.0
2006-02-23 10:10:00,73.18,73.33,73.18,73.29,66000.0,41.7635,41.8491,41.7635,41.8263,66000.0
2006-02-23 10:20:00,73.29,73.54,73.26,73.54,48300.0,41.8263,41.969,41.8092,41.969,48300.0
2006-02-23 10:30:00,73.54,73.6,73.44,73.6,80800.0,41.969,42.0032,41.9119,42.0032,80800.0
2006-02-23 10:40:00,73.54,73.59,73.46,73.48,65700.0,41.969,41.9975,41.9233,41.9347,65700.0
2006-02-23 10:50:00,73.46,73.46,73.27,73.36,64700.0,41.9233,41.9233,41.8149,41.8662,64700.0
2006-02-23 11:00:00,73.37,73.37,73.3,73.37,45500.0,41.872,41.872,41.832,41.872,45500.0
2006-02-23 11:10:00,73.37,73.43,73.35,73.39,37800.0,41.872,41.9062,41.8605,41.8834,37800.0
2006-02-23 11:20:00,73.38,73.45,73.32,73.4,46800.0,41.8777,41.9176,41.8434,41.8891,46800.0
2006-02-23 11:30:00,73.39,73.41,73.3,73.41,31300.0,41.8834,41.8948,41.832,41.8948,31300.0
2006-02-23 11:40:00,73.41,73.41,73.28,73.28,42700.0,41.8948,41.8948,41.8206,41.8206,42700.0
2006-02-23 11:50:00,73.28,73.34,73.2,73.27,77000.0,41.8206,41.8548,41.7749,41.8149,77000.0
2006-02-23 12:00:00,73.26,73.37,73.23,73.36,32500.0,41.8092,41.872,41.7921,41.8662,32500.0
2006-02-23 12:10:00,73.36,73.39,73.31,73.36,36300.0,41.8662,41.8834,41.8377,41.8662,36300.0
2006-02-23 12:20:00,73.36,73.44,73.36,73.44,45200.0,41.8662,41.9119,41.8662,41.9119,45200.0
2006-02-23 12:30:00,73.45,73.55,73.43,73.55,36600.0,41.9176,41.9747,41.9062,41.9747,36600.0
2006-02-23 12:40:00,73.52,73.6,73.46,73.58,32800.0,41.9576,42.0032,41.9233,41.9918,32800.0
2006-02-23 12:50:00,73.56,73.6,73.45,73.46,33500.0,41.9804,42.0032,41.9176,41.9233,33500.0
2006-02-23 13:00:00,73.47,73.52,73.47,73.5,33500.0,41.929,41.9576,41.929,41.9461,33500.0
2006-02-23 13:10:00,73.5,73.71,73.5,73.64,28300.0,41.9461,42.066,41.9461,42.026,28300.0
2006-02-23 13:20:00,73.65,73.71,73.59,73.69,35100.0,42.0317,42.066,41.9975,42.0546,35100.0
2006-02-23 13:30:00,73.69,73.72,73.59,73.6,24700.0,42.0546,42.0717,41.9975,42.0032,24700.0
2006-02-23 13:40:00,73.6,73.72,73.58,73.71,26900.0,42.0032,42.0717,41.9918,42.066,26900.0
2006-02-23 13:50:00,73.7,73.71,73.58,73.61,28000.0,42.0603,42.066,41.9918,42.0089,28000.0
2006-02-23 14:00:00,73.62,73.66,73.5,73.52,58000.0,42.0146,42.0375,41.9461,41.9576,58000.0
2006-02-23 14:10:00,73.5,73.59,73.45,73.59,47900.0,41.9461,41.9975,41.9176,41.9975,47900.0
2006-02-23 14:20:00,73.56,73.58,73.5,73.56,29600.0,41.9804,41.9918,41.9461,41.9804,29600.0
2006-02-23 14:30:00,73.57,73.6,73.5,73.59,42900.0,41.9861,42.0032,41.9461,41.9975,42900.0
2006-02-23 14:40:00,73.59,73.63,73.53,73.61,43100.0,41.9975,42.0203,41.9633,42.0089,43100.0
2006-02-23 14:50:00,73.62,73.64,73.59,73.6,29000.0,42.0146,42.026,41.9975,42.0032,29000.0
2006-02-23 15:00:00,73.61,73.65,73.58,73.58,41300.0,42.0089,42.0317,41.9918,41.9918,41300.0
2006-02-23 15:10:00,73.59,73.73,73.57,73.68,50700.0,41.9975,42.0774,41.9861,42.0489,50700.0
2006-02-23 15:20:00,73.69,73.77,73.65,73.75,115000.0,42.0546,42.1002,42.0317,42.0888,115000.0
2006-02-23 15:30:00,73.75,73.81,73.71,73.72,61400.0,42.0888,42.1231,42.066,42.0717,61400.0
2006-02-23 15:40:00,73.71,73.71,73.57,73.64,86500.0,42.066,42.066,41.9861,42.026,86500.0
2006-02-23 15:50:00,73.63,73.66,73.49,73.54,84600.0,42.0203,42.0375,41.9404,41.969,84600.0
2006-02-24 09:30:00,73.49,73.69,73.46,73.53,56600.0,41.9404,42.0546,41.9233,41.9633,56600.0
2006-02-24 09:40:00,73.49,73.94,73.46,73.87,53200.0,41.9404,42.1973,41.9233,42.1573,53200.0
2006-02-24 09:50:00,73.87,73.94,73.74,73.74,44900.0,42.1573,42.1973,42.0831,42.0831,44900.0
2006-02-24 10:00:00,73.75,73.87,73.74,73.86,44100.0,42.0888,42.1573,42.0831,42.1516,44100.0
2006-02-24 10:10:00,73.86,73.93,73.8,73.84,56600.0,42.1516,42.1915,42.1174,42.1402,56600.0
2006-02-24 10:20:00,73.84,73.89,73.75,73.81,62700.0,42.1402,42.1687,42.0888,42.1231,62700.0
2006-02-24 10:30:00,73.76,73.78,73.58,73.77,60600.0,42.0945,42.1059,41.9918,42.1002,60600.0
2006-02-24 10:40:00,73.74,73.74,73.61,73.67,37100.0,42.0831,42.0831,42.0089,42.0432,37100.0
2006-02-24 10:50:00,73.67,73.71,73.65,73.68,42200.0,42.0432,42.066,42.0317,42.0489,42200.0
2006-02-24 11:00:00,73.68,73.83,73.66,73.83,30000.0,42.0489,42.1345,42.0375,42.1345,30000.0
2006-02-24 11:10:00,73.82,73.86,73.8,73.86,23200.0,42.1288,42.1516,42.1174,42.1516,23200.0
2006-02-24 11:20:00,73.86,73.95,73.81,73.92,36200.0,42.1516,42.203,42.1231,42.1858,36200.0
2006-02-24 11:30:00,73.92,73.99,73.86,73.99,38400.0,42.1858,42.2258,42.1516,42.2258,38400.0
2006-02-24 11:40:00,73.99,73.99,73.9,73.91,47800.0,42.2258,42.2258,42.1744,42.1801,47800.0
2006-02-24 11:50:00,73.94,73.99,73.93,73.99,68700.0,42.1973,42.2258,42.1915,42.2258,68700.0
2006-02-24 12:00:00,73.99,74.04,73.96,74.0,117900.0,42.2258,42.2543,42.2087,42.2315,117900.0
2006-02-24 12:10:00,74.0,74.13,73.99,74.1,46100.0,42.2315,42.3057,42.2258,42.2886,46100.0
2006-02-24 12:20:00,74.11,74.16,74.11,74.13,23200.0,42.2943,42.3228,42.2943,42.3057,23200.0
2006-02-24 12:30:00,74.12,74.3,74.12,74.3,52600.0,42.3,42.4027,42.3,42.4027,52600.0
2006-02-24 12:40:00,74.3,74.31,74.17,74.22,39700.0,42.4027,42.4084,42.3285,42.357,39700.0
2006-02-24 12:50:00,74.22,74.3,74.22,74.24,34900.0,42.357,42.4027,42.357,42.3685,34900.0
2006-02-24 13:00:00,74.26,74.3,74.16,74.21,24500.0,42.3799,42.4027,42.3228,42.3513,24500.0
2006-02-24 13:10:00,74.19,74.2,74.11,74.13,26300.0,42.3399,42.3456,42.2943,42.3057,26300.0
2006-02-24 13:20:00,74.14,74.23,74.1,74.2,26700.0,42.3114,42.3628,42.2886,42.3456,26700.0
2006-02-24 13:30:00,74.2,74.21,74.06,74.16,59600.0,42.3456,42.3513,42.2657,42.3228,59600.0
2006-02-24 13:40:00,74.17,74.27,74.16,74.25,65600.0,42.3285,42.3856,42.3228,42.3742,65600.0
2006-02-24 13:50:00,74.25,74.26,74.18,74.19,50100.0,42.3742,42.3799,42.3342,42.3399,50100.0
2006-02-24 14:00:00,74.19,74.27,74.18,74.24,14600.0,42.3399,42.3856,42.3342,42.3685,14600.0
2006-02-24 14:10:00,74.25,74.32,74.18,74.18,26200.0,42.3742,42.4141,42.3342,42.3342,26200.0
2006-02-24 14:20:00,74.19,74.35,74.18,74.31,46700.0,42.3399,42.4312,42.3342,42.4084,46700.0
2006-02-24 14:30:00,74.31,74.43,74.3,74.4,80300.0,42.4084,42.4769,42.4027,42.4598,80300.0
2006-02-24 14:40:00,74.4,74.49,74.4,74.49,60800.0,42.4598,42.5111,42.4598,42.5111,60800.0
2006-02-24 14:50:00,74.49,74.73,74.47,74.73,114600.0,42.5111,42.6481,42.4997,42.6481,114600.0
2006-02-24 15:00:00,74.71,74.78,74.62,74.75,86700.0,42.6367,42.6766,42.5853,42.6595,86700.0
2006-02-24 15:10:00,74.75,74.94,74.74,74.94,136100.0,42.6595,42.7679,42.6538,42.7679,136100.0
2006-02-24 15:20:00,74.93,74.97,74.87,74.89,107800.0,42.7622,42.7851,42.728,42.7394,107800.0
2006-02-24 15:30:00,74.88,74.89,74.84,74.86,74600.0,42.7337,42.7394,42.7109,42.7223,74600.0
2006-02-24 15:40:00,74.86,74.86,74.74,74.74,100800.0,42.7223,42.7223,42.6538,42.6538,100800.0
2006-02-24 15:50:00,74.74,74.74,74.51,74.59,168900.0,42.6538,42.6538,42.5225,42.5682,168900.0
2006-02-27 09:30:00,74.05,74.5,74.05,74.37,128600.0,42.4312,42.6891,42.4312,42.6146,128600.0
2006-02-27 09:40:00,74.3,74.34,74.1,74.13,94100.0,42.5745,42.5974,42.4599,42.4771,94100.0
2006-02-27 09:50:00,74.12,74.34,74.06,74.25,59200.0,42.4713,42.5974,42.4369,42.5458,59200.0
2006-02-27 10:00:00,74.25,74.34,74.21,74.24,54900.0,42.5458,42.5974,42.5229,42.5401,54900.0
2006-02-27 10:10:00,74.24,74.41,74.2,74.4,50900.0,42.5401,42.6375,42.5172,42.6318,50900.0
2006-02-27 10:20:00,74.41,74.54,74.4,74.41,44100.0,42.6375,42.712,42.6318,42.6375,44100.0
2006-02-27 10:30:00,74.42,74.63,74.42,74.61,59500.0,42.6432,42.7636,42.6432,42.7521,59500.0
2006-02-27 10:40:00,74.6,74.61,74.52,74.54,53200.0,42.7464,42.7521,42.7005,42.712,53200.0
2006-02-27 10:50:00,74.55,74.55,74.29,74.43,64200.0,42.7177,42.7177,42.5687,42.649,64200.0
2006-02-27 11:00:00,74.43,74.43,74.29,74.3,44300.0,42.649,42.649,42.5687,42.5745,44300.0
2006-02-27 11:10:00,74.29,74.43,74.28,74.41,31600.0,42.5687,42.649,42.563,42.6375,31600.0
2006-02-27 11:20:00,74.4,74.54,74.36,74.52,45100.0,42.6318,42.712,42.6088,42.7005,45100.0
2006-02-27 11:30:00,74.54,74.57,74.43,74.57,33400.0,42.712,42.7292,42.649,42.7292,33400.0
2006-02-27 11:40:00,74.58,74.58,74.51,74.57,15100.0,42.7349,42.7349,42.6948,42.7292,15100.0
2006-02-27 11:50:00,74.56,74.59,74.51,74.58,20400.0,42.7234,42.7406,42.6948,42.7349,20400.0
2006-02-27 12:00:00,74.6,74.63,74.55,74.58,21800.0,42.7464,42.7636,42.7177,42.7349,21800.0
2006-02-27 12:10:00,74.58,74.59,74.5,74.58,18200.0,42.7349,42.7406,42.6891,42.7349,18200.0
2006-02-27 12:20:00,74.58,74.63,74.56,74.59,46100.0,42.7349,42.7636,42.7234,42.7406,46100.0
2006-02-27 12:30:00,74.59,74.61,74.52,74.59,21900.0,42.7406,42.7521,42.7005,42.7406,21900.0
2006-02-27 12:40:00,74.59,74.66,74.51,74.64,33700.0,42.7406,42.7807,42.6948,42.7693,33700.0
2006-02-27 12:50:00,74.63,74.64,74.5,74.52,32300.0,42.7636,42.7693,42.6891,42.7005,32300.0
2006-02-27 13:00:00,74.5,74.53,74.44,74.51,29600.0,42.6891,42.7063,42.6547,42.6948,29600.0
2006-02-27 13:10:00,74.5,74.5,74.43,74.43,21700.0,42.6891,42.6891,42.649,42.649,21700.0
2006-02-27 13:20:00,74.43,74.43,74.31,74.32,40300.0,42.649,42.649,42.5802,42.5859,40300.0
2006-02-27 13:30:00,74.31,74.33,74.24,74.31,74300.0,42.5802,42.5917,42.5401,42.5802,74300.0
2006-02-27 13:40:00,74.33,74.44,74.25,74.4,35600.0,42.5917,42.6547,42.5458,42.6318,35600.0
2006-02-27 13:50:00,74.4,74.46,74.37,74.46,44700.0,42.6318,42.6661,42.6146,42.6661,44700.0
2006-02-27 14:00:00,74.46,74.54,74.44,74.45,52500.0,42.6661,42.712,42.6547,42.6604,52500.0
2006-02-27 14:10:00,74.44,74.48,74.35,74.48,44500.0,42.6547,42.6776,42.6031,42.6776,44500.0
2006-02-27 14:20:00,74.48,74.51,74.42,74.43,36600.0,42.6776,42.6948,42.6432,42.649,36600.0
2006-02-27 14:30:00,74.42,74.43,74.3,74.31,65000.0,42.6432,42.649,42.5745,42.5802,65000.0
2006-02-27 14:40:00,74.31,74.31,74.2,74.2,113800.0,42.5802,42.5802,42.5172,42.5172,113800.0
2006-02-27 14:50:00,74.2,74.25,74.18,74.23,47900.0,42.5172,42.5458,42.5057,42.5344,47900.0
2006-02-27 15:00:00,74.24,74.25,74.15,74.19,74400.0,42.5401,42.5458,42.4885,42.5114,74400.0
2006-02-27 15:10:00,74.17,74.2,74.06,74.06,65700.0,42.5,42.5172,42.4369,42.4369,65700.0
2006-02-27 15:20:00,74.07,74.15,74.06,74.1,44200.0,42.4427,42.4885,42.4369,42.4599,44200.0
2006-02-27 15:30:00,74.12,74.15,74.06,74.08,83500.0,42.4713,42.4885,42.4369,42.4484,83500.0
2006-02-27 15:40:00,74.08,74.15,74.08,74.14,71800.0,42.4484,42.4885,42.4484,42.4828,71800.0
2006-02-27 15:50:00,74.13,74.13,74.1,74.12,114200.0,42.4771,42.4771,42.4599,42.4713,114200.0
2006-02-28 09:30:00,73.63,73.76,73.54,73.61,89500.0,42.1905,42.265,42.139,42.1791,89500.0
2006-02-28 09:40:00,73.64,73.68,73.6,73.64,20900.0,42.1963,42.2192,42.1734,42.1963,20900.0
2006-02-28 09:50:00,73.63,73.69,73.59,73.69,52900.0,42.1905,42.2249,42.1676,42.2249,52900.0
2006-02-28 10:00:00,73.7,73.74,73.54,73.59,53700.0,42.2307,42.2536,42.139,42.1676,53700.0
2006-02-28 10:10:00,73.58,73.67,73.43,73.67,53200.0,42.1619,42.2135,42.0759,42.2135,53200.0
2006-02-28 10:20:00,73.69,73.69,73.56,73.58,37200.0,42.2249,42.2249,42.1504,42.1619,37200.0
2006-02-28 10:30:00,73.58,73.6,73.45,73.47,64800.0,42.1619,42.1734,42.0874,42.0989,64800.0
2006-02-28 10:40:00,73.53,73.55,73.43,73.46,46200.0,42.1332,42.1447,42.0759,42.0931,46200.0
2006-02-28 10:50:00,73.45,73.48,73.23,73.23,56700.0,42.0874,42.1046,41.9613,41.9613,56700.0
2006-02-28 11:00:00,73.22,73.37,73.16,73.29,57600.0,41.9556,42.0416,41.9212,41.9957,57600.0
2006-02-28 11:10:00,73.29,73.35,73.25,73.31,61700.0,41.9957,42.0301,41.9728,42.0072,61700.0
2006-02-28 11:20:00,73.31,73.35,73.27,73.34,46100.0,42.0072,42.0301,41.9843,42.0244,46100.0
2006-02-28 11:30:00,73.31,73.39,73.3,73.35,22000.0,42.0072,42.053,42.0015,42.0301,22000.0
2006-02-28 11:40:00,73.35,73.39,73.3,73.35,48500.0,42.0301,42.053,42.0015,42.0301,48500.0
2006-02-28 11:50:00,73.37,73.37,73.29,73.3,34400.0,42.0416,42.0416,41.9957,42.0015,34400.0
2006-02-28 12:00:00,73.31,73.35,73.22,73.25,43200.0,42.0072,42.0301,41.9556,41.9728,43200.0
2006-02-28 12:10:00,73.25,73.25,73.13,73.16,39000.0,41.9728,41.9728,41.904,41.9212,39000.0
2006-02-28 12:20:00,73.17,73.2,73.0,73.0,56400.0,41.927,41.9442,41.8296,41.8296,56400.0
2006-02-28 12:30:00,73.0,73.01,72.85,72.92,78600.0,41.8296,41.8353,41.7436,41.7837,78600.0
2006-02-28 12:40:00,72.92,73.0,72.86,72.94,51800.0,41.7837,41.8296,41.7493,41.7952,51800.0
2006-02-28 12:50:00,72.95,72.95,72.75,72.78,77800.0,41.8009,41.8009,41.6863,41.7035,77800.0
2006-02-28 13:00:00,72.78,72.88,72.72,72.82,89000.0,41.7035,41.7608,41.6691,41.7264,89000.0
2006-02-28 13:10:00,72.82,72.84,72.75,72.75,16400.0,41.7264,41.7379,41.6863,41.6863,16400.0
2006-02-28 13:20:00,72.77,72.8,72.75,72.78,27300.0,41.6978,41.715,41.6863,41.7035,27300.0
2006-02-28 13:30:00,72.78,72.89,72.78,72.85,60300.0,41.7035,41.7665,41.7035,41.7436,60300.0
2006-02-28 13:40:00,72.81,72.81,72.71,72.74,64300.0,41.7207,41.7207,41.6634,41.6806,64300.0
2006-02-28 13:50:00,72.75,72.77,72.62,72.63,63800.0,41.6863,41.6978,41.6118,41.6175,63800.0
2006-02-28 14:00:00,72.63,72.63,72.47,72.53,82300.0,41.6175,41.6175,41.5259,41.5602,82300.0
2006-02-28 14:10:00,72.49,72.52,72.45,72.46,67800.0,41.5373,41.5545,41.5144,41.5201,67800.0
2006-02-28 14:20:00,72.47,72.51,72.41,72.47,66100.0,41.5259,41.5488,41.4915,41.5259,66100.0
2006-02-28 14:30:00,72.47,72.56,72.45,72.47,61500.0,41.5259,41.5774,41.5144,41.5259,61500.0
2006-02-28 14:40:00,72.48,72.58,72.31,72.31,54300.0,41.5316,41.5889,41.4342,41.4342,54300.0
2006-02-28 14:50:00,72.32,72.41,72.28,72.32,78600.0,41.4399,41.4915,41.417,41.4399,78600.0
2006-02-28 15:00:00,72.34,72.41,72.27,72.27,130400.0,41.4514,41.4915,41.4113,41.4113,130400.0
2006-02-28 15:10:00,72.27,72.42,72.24,72.42,85000.0,41.4113,41.4972,41.3941,41.4972,85000.0
2006-02-28 15:20:00,72.43,72.5,72.38,72.5,74200.0,41.5029,41.5431,41.4743,41.5431,74200.0
2006-02-28 15:30:00,72.49,72.58,72.43,72.46,93600.0,41.5373,41.5889,41.5029,41.5201,93600.0
2006-02-28 15:40:00,72.47,72.62,72.33,72.62,143300.0,41.5259,41.6118,41.4456,41.6118,143300.0
2006-02-28 15:50:00,72.61,72.98,72.61,72.85,336500.0,41.6061,41.8181,41.6061,41.7436,336500.0
2006-03-01 09:30:00,72.68,73.0,72.63,72.7,96700.0,41.6462,41.8296,41.6175,41.6577,96700.0
2006-03-01 09:40:00,72.7,73.4,72.7,73.37,71800.0,41.6577,42.0588,41.6577,42.0416,71800.0
2006-03-01 09:50:00,73.37,73.37,73.06,73.23,47000.0,42.0416,42.0416,41.8639,41.9613,47000.0
2006-03-01 10:00:00,73.23,73.36,73.09,73.1,62300.0,41.9613,42.0358,41.8811,41.8869,62300.0
2006-03-01 10:10:00,73.1,73.23,73.1,73.14,35700.0,41.8869,41.9613,41.8869,41.9098,35700.0
2006-03-01 10:20:00,73.13,73.19,73.11,73.15,29100.0,41.904,41.9384,41.8926,41.9155,29100.0
2006-03-01 10:30:00,73.15,73.22,73.1,73.21,36900.0,41.9155,41.9556,41.8869,41.9499,36900.0
2006-03-01 10:40:00,73.21,73.47,73.2,73.47,24500.0,41.9499,42.0989,41.9442,42.0989,24500.0
2006-03-01 10:50:00,73.47,73.49,73.38,73.39,42400.0,42.0989,42.1103,42.0473,42.053,42400.0
2006-03-01 11:00:00,73.4,73.48,73.34,73.36,33500.0,42.0588,42.1046,42.0244,42.0358,33500.0
2006-03-01 11:10:00,73.37,73.47,73.36,73.41,34400.0,42.0416,42.0989,42.0358,42.0645,34400.0
2006-03-01 11:20:00,73.41,73.47,73.4,73.44,25600.0,42.0645,42.0989,42.0588,42.0817,25600.0
2006-03-01 11:30:00,73.49,73.53,73.43,73.44,49700.0,42.1103,42.1332,42.0759,42.0817,49700.0
2006-03-01 11:40:00,73.43,73.43,73.27,73.3,36900.0,42.0759,42.0759,41.9843,42.0015,36900.0
2006-03-01 11:50:00,73.3,73.39,73.26,73.39,26900.0,42.0015,42.053,41.9785,42.053,26900.0
2006-03-01 12:00:00,73.39,73.43,73.38,73.4,22400.0,42.053,42.0759,42.0473,42.0588,22400.0
2006-03-01 12:10:00,73.4,73.45,73.38,73.44,26000.0,42.0588,42.0874,42.0473,42.0817,26000.0
2006-03-01 12:20:00,73.44,73.51,73.44,73.5,21200.0,42.0817,42.1218,42.0817,42.1161,21200.0
2006-03-01 12:30:00,73.5,73.55,73.48,73.55,23900.0,42.1161,42.1447,42.1046,42.1447,23900.0
2006-03-01 12:40:00,73.56,73.65,73.49,73.6,42300.0,42.1504,42.202,42.1103,42.1734,42300.0
2006-03-01 12:50:00,73.6,73.6,73.46,73.48,24800.0,42.1734,42.1734,42.0931,42.1046,24800.0
2006-03-01 13:00:00,73.47,73.57,73.47,73.52,29600.0,42.0989,42.1562,42.0989,42.1275,29600.0
2006-03-01 13:10:00,73.52,73.57,73.52,73.55,32300.0,42.1275,42.1562,42.1275,42.1447,32300.0
2006-03-01 13:20:00,73.55,73.6,73.54,73.6,49200.0,42.1447,42.1734,42.139,42.1734,49200.0
2006-03-01 13:30:00,73.6,73.6,73.49,73.49,24200.0,42.1734,42.1734,42.1103,42.1103,24200.0
2006-03-01 13:40:00,73.49,73.52,73.44,73.45,32600.0,42.1103,42.1275,42.0817,42.0874,32600.0
2006-03-01 13:50:00,73.44,73.5,73.41,73.5,23000.0,42.0817,42.1161,42.0645,42.1161,23000.0
2006-03-01 14:00:00,73.51,73.53,73.47,73.49,36100.0,42.1218,42.1332,42.0989,42.1103,36100.0
2006-03-01 14:10:00,73.49,73.5,73.45,73.46,116300.0,42.1103,42.1161,42.0874,42.0931,116300.0
2006-03-01 14:20:00,73.46,73.47,73.45,73.47,18900.0,42.0931,42.0989,42.0874,42.0989,18900.0
2006-03-01 14:30:00,73.47,73.47,73.27,73.28,19100.0,42.0989,42.0989,41.9843,41.99,19100.0
2006-03-01 14:40:00,73.28,73.31,73.26,73.3,44300.0,41.99,42.0072,41.9785,42.0015,44300.0
2006-03-01 14:50:00,73.31,73.41,73.3,73.41,23800.0,42.0072,42.0645,42.0015,42.0645,23800.0
2006-03-01 15:00:00,73.41,73.45,73.39,73.41,29900.0,42.0645,42.0874,42.053,42.0645,29900.0
2006-03-01 15:10:00,73.4,73.4,73.32,73.33,18800.0,42.0588,42.0588,42.0129,42.0186,18800.0
2006-03-01 15:20:00,73.33,73.34,73.28,73.31,27200.0,42.0186,42.0244,41.99,42.0072,27200.0
2006-03-01 15:30:00,73.31,73.37,73.27,73.32,34900.0,42.0072,42.0416,41.9843,42.0129,34900.0
2006-03-01 15:40:00,73.32,73.32,73.2,73.32,82300.0,42.0129,42.0129,41.9442,42.0129,82300.0
2006-03-01 15:50:00,73.32,73.33,73.26,73.28,32800.0,42.0129,42.0186,41.9785,41.99,32800.0
2006-03-02 09:30:00,73.1,73.2,72.78,73.07,73700.0,41.8869,41.9442,41.7035,41.8697,73700.0
2006-03-02 09:40:00,73.07,73.2,72.95,73.05,101300.0,41.8697,41.9442,41.8009,41.8582,101300.0
2006-03-02 09:50:00,73.05,73.16,73.0,73.08,54600.0,41.8582,41.9212,41.8296,41.8754,54600.0
2006-03-02 10:00:00,73.07,73.12,73.0,73.09,67100.0,41.8697,41.8983,41.8296,41.8811,67100.0
2006-03-02 10:10:00,73.14,73.41,73.1,73.31,35200.0,41.9098,42.0645,41.8869,42.0072,35200.0
2006-03-02 10:20:00,73.3,73.56,73.29,73.55,43900.0,42.0015,42.1504,41.9957,42.1447,43900.0
2006-03-02 10:30:00,73.56,73.72,73.45,73.55,84100.0,42.1504,42.2421,42.0874,42.1447,84100.0
2006-03-02 10:40:00,73.55,73.61,73.5,73.53,50600.0,42.1447,42.1791,42.1161,42.1332,50600.0
2006-03-02 10:50:00,73.5,73.6,73.5,73.56,78600.0,42.1161,42.1734,42.1161,42.1504,78600.0
2006-03-02 11:00:00,73.57,73.75,73.56,73.68,52100.0,42.1562,42.2593,42.1504,42.2192,52100.0
2006-03-02 11:10:00,73.68,73.84,73.64,73.8,54400.0,42.2192,42.3109,42.1963,42.288,54400.0
2006-03-02 11:20:00,73.8,73.81,73.67,73.67,39300.0,42.288,42.2937,42.2135,42.2135,39300.0
2006-03-02 11:30:00,73.68,73.74,73.64,73.64,79000.0,42.2192,42.2536,42.1963,42.1963,79000.0
2006-03-02 11:40:00,73.64,73.68,73.6,73.6,34500.0,42.1963,42.2192,42.1734,42.1734,34500.0
2006-03-02 11:50:00,73.6,73.65,73.58,73.61,42900.0,42.1734,42.202,42.1619,42.1791,42900.0
2006-03-02 12:00:00,73.6,73.62,73.51,73.51,33800.0,42.1734,42.1848,42.1218,42.1218,33800.0
2006-03-02 12:10:00,73.5,73.52,73.42,73.5,126500.0,42.1161,42.1275,42.0702,42.1161,126500.0
2006-03-02 12:20:00,73.46,73.5,73.39,73.39,29700.0,42.0931,42.1161,42.053,42.053,29700.0
2006-03-02 12:30:00,73.39,73.43,73.33,73.34,26300.0,42.053,42.0759,42.0186,42.0244,26300.0
2006-03-02 12:40:00,73.4,73.54,73.4,73.48,39800.0,42.0588,42.139,42.0588,42.1046,39800.0
2006-03-02 12:50:00,73.48,73.48,73.3,73.38,58400.0,42.1046,42.1046,42.0015,42.0473,58400.0
2006-03-02 13:00:00,73.38,73.38,73.32,73.35,31200.0,42.0473,42.0473,42.0129,42.0301,31200.0
2006-03-02 13:10:00,73.35,73.4,73.26,73.27,33700.0,42.0301,42.0588,41.9785,41.9843,33700.0
2006-03-02 13:20:00,73.27,73.29,73.22,73.22,29000.0,41.9843,41.9957,41.9556,41.9556,29000.0
2006-03-02 13:30:00,73.22,73.28,73.21,73.21,25200.0,41.9556,41.99,41.9499,41.9499,25200.0
2006-03-02 13:40:00,73.21,73.33,73.2,73.33,41800.0,41.9499,42.0186,41.9442,42.0186,41800.0
2006-03-02 13:50:00,73.34,73.44,73.3,73.43,28200.0,42.0244,42.0817,42.0015,42.0759,28200.0
2006-03-02 14:00:00,73.43,73.43,73.35,73.39,54000.0,42.0759,42.0759,42.0301,42.053,54000.0
2006-03-02 14:10:00,73.38,73.49,73.38,73.46,37300.0,42.0473,42.1103,42.0473,42.0931,37300.0
2006-03-02 14:20:00,73.46,73.46,73.31,73.36,49400.0,42.0931,42.0931,42.0072,42.0358,49400.0
2006-03-02 14:30:00,73.36,73.47,73.36,73.4,43600.0,42.0358,42.0989,42.0358,42.0588,43600.0
2006-03-02 14:40:00,73.4,73.53,73.4,73.52,27000.0,42.0588,42.1332,42.0588,42.1275,27000.0
2006-03-02 14:50:00,73.52,73.53,73.42,73.46,49100.0,42.1275,42.1332,42.0702,42.0931,49100.0
2006-03-02 15:00:00,73.46,73.51,73.44,73.46,62200.0,42.0931,42.1218,42.0817,42.0931,62200.0
2006-03-02 15:10:00,73.47,73.57,73.47,73.56,48700.0,42.0989,42.1562,42.0989,42.1504,48700.0
2006-03-02 15:20:00,73.55,73.56,73.46,73.48,68400.0,42.1447,42.1504,42.0931,42.1046,68400.0
2006-03-02 15:30:00,73.48,73.5,73.43,73.47,51400.0,42.1046,42.1161,42.0759,42.0989,51400.0
2006-03-02 15:40:00,73.46,73.47,73.24,73.26,63700.0,42.0931,42.0989,41.9671,41.9785,63700.0
2006-03-02 15:50:00,73.26,73.43,73.26,73.36,70200.0,41.9785,42.0759,41.9785,42.0358,70200.0
2006-03-03 09:30:00,73.29,73.29,72.98,73.15,45600.0,41.9957,41.9957,41.8181,41.9155,45600.0
2006-03-03 09:40:00,73.11,73.31,73.09,73.2,40600.0,41.8926,42.0072,41.8811,41.9442,40600.0
2006-03-03 09:50:00,73.2,73.49,73.2,73.33,39600.0,41.9442,42.1103,41.9442,42.0186,39600.0
2006-03-03 10:00:00,73.43,73.44,73.1,73.2,24800.0,42.0759,42.0817,41.8869,41.9442,24800.0
2006-03-03 10:10:00,73.19,73.34,73.19,73.31,24800.0,41.9384,42.0244,41.9384,42.0072,24800.0
2006-03-03 10:20:00,73.31,73.5,73.29,73.47,34800.0,42.0072,42.1161,41.9957,42.0989,34800.0
2006-03-03 10:30:00,73.49,73.58,73.36,73.44,75100.0,42.1103,42.1619,42.0358,42.0817,75100.0
2006-03-03 10:40:00,73.45,73.51,73.4,73.41,10400.0,42.0874,42.1218,42.0588,42.0645,10400.0
2006-03-03 10:50:00,73.41,73.46,73.36,73.44,26300.0,42.0645,42.0931,42.0358,42.0817,26300.0
2006-03-03 11:00:00,73.42,73.5,73.42,73.44,26600.0,42.0702,42.1161,42.0702,42.0817,26600.0
2006-03-03 11:10:00,73.44,73.5,73.4,73.45,18600.0,42.0817,42.1161,42.0588,42.0874,18600.0
2006-03-03 11:20:00,73.45,73.6,73.45,73.56,28600.0,42.0874,42.1734,42.0874,42.1504,28600.0
2006-03-03 11:30:00,73.56,73.56,73.41,73.55,25600.0,42.1504,42.1504,42.0645,42.1447,25600.0
2006-03-03 11:40:00,73.55,73.7,73.54,73.66,22500.0,42.1447,42.2307,42.139,42.2077,22500.0
2006-03-03 11:50:00,73.67,73.83,73.66,73.83,25100.0,42.2135,42.3052,42.2077,42.3052,25100.0
2006-03-03 12:00:00,73.84,73.99,73.82,73.82,25100.0,42.3109,42.3968,42.2994,42.2994,25100.0
2006-03-03 12:10:00,73.83,73.93,73.79,73.89,28400.0,42.3052,42.3625,42.2822,42.3395,28400.0
2006-03-03 12:20:00,73.9,74.22,73.9,74.2,82900.0,42.3453,42.5286,42.3453,42.5172,82900.0
2006-03-03 12:30:00,74.2,74.28,74.17,74.25,38800.0,42.5172,42.563,42.5,42.5458,38800.0
2006-03-03 12:40:00,74.25,74.37,74.09,74.1,81000.0,42.5458,42.6146,42.4541,42.4599,81000.0
2006-03-03 12:50:00,74.1,74.16,74.04,74.08,81900.0,42.4599,42.4942,42.4255,42.4484,81900.0
2006-03-03 13:00:00,74.05,74.07,74.02,74.03,52700.0,42.4312,42.4427,42.414,42.4198,52700.0
2006-03-03 13:10:00,74.02,74.02,73.87,73.91,20200.0,42.414,42.414,42.3281,42.351,20200.0
2006-03-03 13:20:00,73.89,74.09,73.89,74.09,44700.0,42.3395,42.4541,42.3395,42.4541,44700.0
2006-03-03 13:30:00,74.08,74.13,74.04,74.04,96000.0,42.4484,42.4771,42.4255,42.4255,96000.0
2006-03-03 13:40:00,74.04,74.04,73.97,73.97,36800.0,42.4255,42.4255,42.3854,42.3854,36800.0
2006-03-03 13:50:00,73.96,74.01,73.9,73.91,38400.0,42.3796,42.4083,42.3453,42.351,38400.0
2006-03-03 14:00:00,73.9,73.95,73.8,73.81,39600.0,42.3453,42.3739,42.288,42.2937,39600.0
2006-03-03 14:10:00,73.82,73.89,73.8,73.87,44200.0,42.2994,42.3395,42.288,42.3281,44200.0
2006-03-03 14:20:00,73.87,73.99,73.8,73.81,45500.0,42.3281,42.3968,42.288,42.2937,45500.0
2006-03-03 14:30:00,73.79,73.8,73.68,73.8,56400.0,42.2822,42.288,42.2192,42.288,56400.0
2006-03-03 14:40:00,73.84,73.87,73.69,73.76,72500.0,42.3109,42.3281,42.2249,42.265,72500.0
2006-03-03 14:50:00,73.76,73.82,73.74,73.76,158500.0,42.265,42.2994,42.2536,42.265,158500.0
2006-03-03 15:00:00,73.76,73.8,73.64,73.67,74500.0,42.265,42.288,42.1963,42.2135,74500.0
2006-03-03 15:10:00,73.68,73.73,73.56,73.61,59400.0,42.2192,42.2479,42.1504,42.1791,59400.0
2006-03-03 15:20:00,73.61,73.64,73.55,73.62,43800.0,42.1791,42.1963,42.1447,42.1848,43800.0
2006-03-03 15:30:00,73.62,73.7,73.59,73.64,120700.0,42.1848,42.2307,42.1676,42.1963,120700.0
2006-03-03 15:40:00,73.63,73.64,73.47,73.54,97100.0,42.1905,42.1963,42.0989,42.139,97100.0
2006-03-03 15:50:00,73.53,73.59,73.43,73.5,83700.0,42.1332,42.1676,42.0759,42.1161,83700.0
2006-03-06 09:30:00,73.7,73.7,73.35,73.4,63600.0,42.2307,42.2307,42.0301,42.0588,63600.0
2006-03-06 09:40:00,73.4,73.4,73.21,73.32,38200.0,42.0588,42.0588,41.9499,42.0129,38200.0
2006-03-06 09:50:00,73.31,73.41,73.3,73.39,36900.0,42.0072,42.0645,42.0015,42.053,36900.0
2006-03-06 10:00:00,73.39,73.48,73.32,73.32,30600.0,42.053,42.1046,42.0129,42.0129,30600.0
2006-03-06 10:10:00,73.33,73.37,73.3,73.36,27900.0,42.0186,42.0416,42.0015,42.0358,27900.0
2006-03-06 10:20:00,73.38,73.4,73.33,73.35,37300.0,42.0473,42.0588,42.0186,42.0301,37300.0
2006-03-06 10:30:00,73.36,73.4,73.35,73.36,31500.0,42.0358,42.0588,42.0301,42.0358,31500.0
2006-03-06 10:40:00,73.37,73.4,73.33,73.34,14900.0,42.0416,42.0588,42.0186,42.0244,14900.0
2006-03-06 10:50:00,73.34,73.52,73.33,73.5,47900.0,42.0244,42.1275,42.0186,42.1161,47900.0
2006-03-06 11:00:00,73.56,73.61,73.53,73.58,35600.0,42.1504,42.1791,42.1332,42.1619,35600.0
2006-03-06 11:10:00,73.58,73.6,73.45,73.45,90800.0,42.1619,42.1734,42.0874,42.0874,90800.0
2006-03-06 11:20:00,73.44,73.46,73.42,73.44,11100.0,42.0817,42.0931,42.0702,42.0817,11100.0
2006-03-06 11:30:00,73.45,73.47,73.35,73.39,46100.0,42.0874,42.0989,42.0301,42.053,46100.0
2006-03-06 11:40:00,73.39,73.41,73.3,73.31,32600.0,42.053,42.0645,42.0015,42.0072,32600.0
2006-03-06 11:50:00,73.31,73.36,73.31,73.36,15700.0,42.0072,42.0358,42.0072,42.0358,15700.0
2006-03-06 12:00:00,73.36,73.39,73.3,73.31,32800.0,42.0358,42.053,42.0015,42.0072,32800.0
2006-03-06 12:10:00,73.31,73.32,73.24,73.28,43100.0,42.0072,42.0129,41.9671,41.99,43100.0
2006-03-06 12:20:00,73.24,73.32,73.24,73.26,45700.0,41.9671,42.0129,41.9671,41.9785,45700.0
2006-03-06 12:30:00,73.26,73.29,73.13,73.13,47600.0,41.9785,41.9957,41.904,41.904,47600.0
2006-03-06 12:40:00,73.13,73.13,73.03,73.06,47800.0,41.904,41.904,41.8467,41.8639,47800.0
2006-03-06 12:50:00,73.07,73.18,73.05,73.05,52700.0,41.8697,41.9327,41.8582,41.8582,52700.0
2006-03-06 13:00:00,73.06,73.13,73.0,73.06,52700.0,41.8639,41.904,41.8296,41.8639,52700.0
2006-03-06 13:10:00,73.05,73.07,73.02,73.04,28900.0,41.8582,41.8697,41.841,41.8525,28900.0
2006-03-06 13:20:00,73.03,73.05,72.96,72.96,67000.0,41.8467,41.8582,41.8066,41.8066,67000.0
2006-03-06 13:30:00,72.97,72.97,72.66,72.7,62900.0,41.8124,41.8124,41.6347,41.6577,62900.0
2006-03-06 13:40:00,72.7,72.71,72.61,72.7,39600.0,41.6577,41.6634,41.6061,41.6577,39600.0
2006-03-06 13:50:00,72.7,72.85,72.7,72.85,34800.0,41.6577,41.7436,41.6577,41.7436,34800.0
2006-03-06 14:00:00,72.85,72.86,72.65,72.72,63300.0,41.7436,41.7493,41.629,41.6691,63300.0
2006-03-06 14:10:00,72.72,72.77,72.59,72.64,62500.0,41.6691,41.6978,41.5946,41.6233,62500.0
2006-03-06 14:20:00,72.63,72.64,72.52,72.54,41000.0,41.6175,41.6233,41.5545,41.566,41000.0
2006-03-06 14:30:00,72.52,72.6,72.52,72.6,24500.0,41.5545,41.6004,41.5545,41.6004,24500.0
2006-03-06 14:40:00,72.58,72.63,72.57,72.63,20400.0,41.5889,41.6175,41.5832,41.6175,20400.0
2006-03-06 14:50:00,72.63,72.68,72.55,72.66,33300.0,41.6175,41.6462,41.5717,41.6347,33300.0
2006-03-06 15:00:00,72.66,72.75,72.63,72.69,30400.0,41.6347,41.6863,41.6175,41.6519,30400.0
2006-03-06 15:10:00,72.69,72.85,72.65,72.85,32300.0,41.6519,41.7436,41.629,41.7436,32300.0
2006-03-06 15:20:00,72.85,72.94,72.82,72.89,30400.0,41.7436,41.7952,41.7264,41.7665,30400.0
2006-03-06 15:30:00,72.89,72.92,72.77,72.8,21700.0,41.7665,41.7837,41.6978,41.715,21700.0
2006-03-06 15:40:00,72.81,72.82,72.64,72.64,21000.0,41.7207,41.7264,41.6233,41.6233,21000.0
2006-03-06 15:50:00,72.64,72.77,72.61,72.64,106700.0,41.6233,41.6978,41.6061,41.6233,106700.0
2006-03-07 09:30:00,72.38,72.51,72.31,72.48,91900.0,41.4743,41.5488,41.4342,41.5316,91900.0
2006-03-07 09:40:00,72.48,72.6,72.42,72.53,58500.0,41.5316,41.6004,41.4972,41.5602,58500.0
2006-03-07 09:50:00,72.53,72.9,72.5,72.9,54800.0,41.5602,41.7723,41.5431,41.7723,54800.0
2006-03-07 10:00:00,73.0,73.25,72.94,73.02,87700.0,41.8296,41.9728,41.7952,41.841,87700.0
2006-03-07 10:10:00,73.04,73.25,72.95,73.25,37100.0,41.8525,41.9728,41.8009,41.9728,37100.0
2006-03-07 10:20:00,73.25,73.35,73.2,73.3,35600.0,41.9728,42.0301,41.9442,42.0015,35600.0
2006-03-07 10:30:00,73.32,73.43,72.8,72.8,84400.0,42.0129,42.0759,41.715,41.715,84400.0
2006-03-07 10:40:00,72.81,72.81,72.25,72.52,201400.0,41.7207,41.7207,41.3998,41.5545,201400.0
2006-03-07 10:50:00,72.54,72.59,72.36,72.36,69900.0,41.566,41.5946,41.4628,41.4628,69900.0
2006-03-07 11:00:00,72.37,73.21,72.37,72.73,91500.0,41.4686,41.9499,41.4686,41.6748,91500.0
2006-03-07 11:10:00,72.75,73.01,72.73,72.98,41200.0,41.6863,41.8353,41.6748,41.8181,41200.0
2006-03-07 11:20:00,73.0,73.17,72.99,73.15,39000.0,41.8296,41.927,41.8238,41.9155,39000.0
2006-03-07 11:30:00,73.15,73.34,73.11,73.16,40100.0,41.9155,42.0244,41.8926,41.9212,40100.0
2006-03-07 11:40:00,73.15,73.16,72.87,72.89,34200.0,41.9155,41.9212,41.7551,41.7665,34200.0
2006-03-07 11:50:00,72.89,72.94,72.87,72.9,21500.0,41.7665,41.7952,41.7551,41.7723,21500.0
2006-03-07 12:00:00,72.9,73.09,72.83,72.99,25900.0,41.7723,41.8811,41.7321,41.8238,25900.0
2006-03-07 12:10:00,73.04,73.13,72.88,72.88,19900.0,41.8525,41.904,41.7608,41.7608,19900.0
2006-03-07 12:20:00,72.87,72.88,72.77,72.8,39900.0,41.7551,41.7608,41.6978,41.715,39900.0
2006-03-07 12:30:00,72.8,72.83,72.76,72.76,26100.0,41.715,41.7321,41.692,41.692,26100.0
2006-03-07 12:40:00,72.76,72.87,72.75,72.84,28700.0,41.692,41.7551,41.6863,41.7379,28700.0
2006-03-07 12:50:00,72.83,72.83,72.6,72.6,48200.0,41.7321,41.7321,41.6004,41.6004,48200.0
2006-03-07 13:00:00,72.62,72.74,72.61,72.69,21400.0,41.6118,41.6806,41.6061,41.6519,21400.0
2006-03-07 13:10:00,72.69,72.79,72.65,72.76,34500.0,41.6519,41.7092,41.629,41.692,34500.0
2006-03-07 13:20:00,72.76,72.79,72.76,72.78,30000.0,41.692,41.7092,41.692,41.7035,30000.0
2006-03-07 13:30:00,72.77,72.79,72.68,72.7,76300.0,41.6978,41.7092,41.6462,41.6577,76300.0
2006-03-07 13:40:00,72.7,72.86,72.69,72.85,19200.0,41.6577,41.7493,41.6519,41.7436,19200.0
2006-03-07 13:50:00,72.85,72.98,72.85,72.93,18400.0,41.7436,41.8181,41.7436,41.7894,18400.0
2006-03-07 14:00:00,72.92,72.93,72.81,72.81,19200.0,41.7837,41.7894,41.7207,41.7207,19200.0
2006-03-07 14:10:00,72.81,72.81,72.77,72.8,20200.0,41.7207,41.7207,41.6978,41.715,20200.0
2006-03-07 14:20:00,72.78,72.87,72.78,72.8,30000.0,41.7035,41.7551,41.7035,41.715,30000.0
2006-03-07 14:30:00,72.78,72.85,72.77,72.85,35800.0,41.7035,41.7436,41.6978,41.7436,35800.0
2006-03-07 14:40:00,72.86,73.0,72.86,72.93,35000.0,41.7493,41.8296,41.7493,41.7894,35000.0
2006-03-07 14:50:00,72.93,73.22,72.93,73.17,45100.0,41.7894,41.9556,41.7894,41.927,45100.0
2006-03-07 15:00:00,73.17,73.33,73.15,73.3,53300.0,41.927,42.0186,41.9155,42.0015,53300.0
2006-03-07 15:10:00,73.3,73.32,73.22,73.22,30700.0,42.0015,42.0129,41.9556,41.9556,30700.0
2006-03-07 15:20:00,73.2,73.3,73.17,73.27,50300.0,41.9442,42.0015,41.927,41.9843,50300.0
2006-03-07 15:30:00,73.26,73.35,73.22,73.34,51000.0,41.9785,42.0301,41.9556,42.0244,51000.0
2006-03-07 15:40:00,73.33,73.33,73.01,73.05,64400.0,42.0186,42.0186,41.8353,41.8582,64400.0
2006-03-07 15:50:00,73.05,73.13,73.04,73.13,86400.0,41.8582,41.904,41.8525,41.904,86400.0
2006-03-08 09:30:00,73.28,73.31,73.2,73.28,99500.0,41.99,42.0072,41.9442,41.99,99500.0
2006-03-08 09:40:00,73.28,73.38,73.2,73.29,75400.0,41.99,42.0473,41.9442,41.9957,75400.0
2006-03-08 09:50:00,73.27,73.29,73.08,73.18,61800.0,41.9843,41.9957,41.8754,41.9327,61800.0
2006-03-08 10:00:00,73.18,73.37,73.18,73.31,51200.0,41.9327,42.0416,41.9327,42.0072,51200.0
2006-03-08 10:10:00,73.31,73.38,73.2,73.2,68900.0,42.0072,42.0473,41.9442,41.9442,68900.0
2006-03-08 10:20:00,73.2,73.28,73.18,73.28,13900.0,41.9442,41.99,41.9327,41.99,13900.0
2006-03-08 10:30:00,73.28,73.29,73.26,73.27,17200.0,41.99,41.9957,41.9785,41.9843,17200.0
2006-03-08 10:40:00,73.26,73.33,73.25,73.26,26100.0,41.9785,42.0186,41.9728,41.9785,26100.0
2006-03-08 10:50:00,73.26,73.48,73.26,73.41,41400.0,41.9785,42.1046,41.9785,42.0645,41400.0
2006-03-08 11:00:00,73.44,73.46,73.33,73.39,20100.0,42.0817,42.0931,42.0186,42.053,20100.0
2006-03-08 11:10:00,73.38,73.47,73.36,73.42,7100.0,42.0473,42.0989,42.0358,42.0702,7100.0
2006-03-08 11:20:00,73.42,73.42,73.32,73.32,31400.0,42.0702,42.0702,42.0129,42.0129,31400.0
2006-03-08 11:30:00,73.31,73.33,73.3,73.31,22100.0,42.0072,42.0186,42.0015,42.0072,22100.0
2006-03-08 11:40:00,73.3,73.3,73.19,73.22,35500.0,42.0015,42.0015,41.9384,41.9556,35500.0
2006-03-08 11:50:00,73.23,73.26,73.15,73.18,51400.0,41.9613,41.9785,41.9155,41.9327,51400.0
2006-03-08 12:00:00,73.16,73.23,73.15,73.23,10600.0,41.9212,41.9613,41.9155,41.9613,10600.0
2006-03-08 12:10:00,73.23,73.25,73.21,73.25,13100.0,41.9613,41.9728,41.9499,41.9728,13100.0
2006-03-08 12:20:00,73.25,73.31,73.2,73.28,92600.0,41.9728,42.0072,41.9442,41.99,92600.0
2006-03-08 12:30:00,73.27,73.29,73.22,73.22,26700.0,41.9843,41.9957,41.9556,41.9556,26700.0
2006-03-08 12:40:00,73.22,73.3,73.22,73.26,32900.0,41.9556,42.0015,41.9556,41.9785,32900.0
2006-03-08 12:50:00,73.26,73.28,73.25,73.28,65900.0,41.9785,41.99,41.9728,41.99,65900.0
2006-03-08 13:00:00,73.26,73.29,73.25,73.25,41600.0,41.9785,41.9957,41.9728,41.9728,41600.0
2006-03-08 13:10:00,73.26,73.3,73.21,73.22,95800.0,41.9785,42.0015,41.9499,41.9556,95800.0
2006-03-08 13:20:00,73.22,73.29,73.16,73.28,55400.0,41.9556,41.9957,41.9212,41.99,55400.0
2006-03-08 13:30:00,73.28,73.29,73.17,73.22,45800.0,41.99,41.9957,41.927,41.9556,45800.0
2006-03-08 13:40:00,73.22,73.22,73.13,73.19,17700.0,41.9556,41.9556,41.904,41.9384,17700.0
2006-03-08 13:50:00,73.19,73.19,73.16,73.17,21800.0,41.9384,41.9384,41.9212,41.927,21800.0
2006-03-08 14:00:00,73.17,73.23,73.16,73.23,29900.0,41.927,41.9613,41.9212,41.9613,29900.0
2006-03-08 14:10:00,73.22,73.31,73.22,73.25,26100.0,41.9556,42.0072,41.9556,41.9728,26100.0
2006-03-08 14:20:00,73.26,73.32,73.25,73.28,10300.0,41.9785,42.0129,41.9728,41.99,10300.0
2006-03-08 14:30:00,73.28,73.36,73.28,73.31,33400.0,41.99,42.0358,41.99,42.0072,33400.0
2006-03-08 14:40:00,73.3,73.44,73.3,73.39,58400.0,42.0015,42.0817,42.0015,42.053,58400.0
2006-03-08 14:50:00,73.38,73.45,73.32,73.32,47600.0,42.0473,42.0874,42.0129,42.0129,47600.0
2006-03-08 15:00:00,73.34,73.44,73.34,73.43,43900.0,42.0244,42.0817,42.0244,42.0759,43900.0
2006-03-08 15:10:00,73.44,73.45,73.41,73.44,96200.0,42.0817,42.0874,42.0645,42.0817,96200.0
2006-03-08 15:20:00,73.44,73.47,73.42,73.44,30600.0,42.0817,42.0989,42.0702,42.0817,30600.0
2006-03-08 15:30:00,73.44,73.48,73.44,73.48,41700.0,42.0817,42.1046,42.0817,42.1046,41700.0
2006-03-08 15:40:00,73.46,73.5,73.42,73.42,104000.0,42.0931,42.1161,42.0702,42.0702,104000.0
2006-03-08 15:50:00,73.42,73.46,73.42,73.44,93800.0,42.0702,42.0931,42.0702,42.0817,93800.0
2006-03-09 09:30:00,73.43,73.46,73.3,73.46,65400.0,42.0759,42.0931,42.0015,42.0931,65400.0
2006-03-09 09:40:00,73.46,73.48,73.35,73.38,38700.0,42.0931,42.1046,42.0301,42.0473,38700.0
2006-03-09 09:50:00,73.38,73.4,73.22,73.36,49200.0,42.0473,42.0588,41.9556,42.0358,49200.0
2006-03-09 10:00:00,73.36,73.39,73.14,73.15,58300.0,42.0358,42.053,41.9098,41.9155,58300.0
2006-03-09 10:10:00,73.16,73.3,73.16,73.21,62700.0,41.9212,42.0015,41.9212,41.9499,62700.0
2006-03-09 10:20:00,73.18,73.29,73.17,73.27,55100.0,41.9327,41.9957,41.927,41.9843,55100.0
2006-03-09 10:30:00,73.27,73.47,73.25,73.46,65500.0,41.9843,42.0989,41.9728,42.0931,65500.0
2006-03-09 10:40:00,73.46,73.49,73.42,73.46,57300.0,42.0931,42.1103,42.0702,42.0931,57300.0
2006-03-09 10:50:00,73.47,73.73,73.46,73.66,77400.0,42.0989,42.2479,42.0931,42.2077,77400.0
2006-03-09 11:00:00,73.66,73.74,73.65,73.68,46000.0,42.2077,42.2536,42.202,42.2192,46000.0
2006-03-09 11:10:00,73.67,73.73,73.65,73.67,95000.0,42.2135,42.2479,42.202,42.2135,95000.0
2006-03-09 11:20:00,73.67,73.75,73.66,73.75,59200.0,42.2135,42.2593,42.2077,42.2593,59200.0
2006-03-09 11:30:00,73.75,73.97,73.75,73.95,76200.0,42.2593,42.3854,42.2593,42.3739,76200.0
2006-03-09 11:40:00,73.94,74.94,73.87,73.89,34700.0,42.3682,42.9412,42.3281,42.3395,34700.0
2006-03-09 11:50:00,73.88,73.9,73.84,73.85,13400.0,42.3338,42.3453,42.3109,42.3166,13400.0
2006-03-09 12:00:00,73.86,73.91,73.84,73.84,38000.0,42.3223,42.351,42.3109,42.3109,38000.0
2006-03-09 12:10:00,73.84,73.88,73.81,73.86,20100.0,42.3109,42.3338,42.2937,42.3223,20100.0
2006-03-09 12:20:00,73.86,73.92,73.83,73.9,18300.0,42.3223,42.3567,42.3052,42.3453,18300.0
2006-03-09 12:30:00,73.91,73.95,73.88,73.88,57700.0,42.351,42.3739,42.3338,42.3338,57700.0
2006-03-09 12:40:00,73.87,73.94,73.87,73.92,24500.0,42.3281,42.3682,42.3281,42.3567,24500.0
2006-03-09 12:50:00,73.93,73.96,73.9,73.96,32100.0,42.3625,42.3796,42.3453,42.3796,32100.0
2006-03-09 13:00:00,73.97,74.01,73.9,73.97,46300.0,42.3854,42.4083,42.3453,42.3854,46300.0
2006-03-09 13:10:00,73.95,73.96,73.9,73.94,38300.0,42.3739,42.3796,42.3453,42.3682,38300.0
2006-03-09 13:20:00,73.95,73.96,73.86,73.91,35800.0,42.3739,42.3796,42.3223,42.351,35800.0
2006-03-09 13:30:00,73.91,74.0,73.82,73.86,60000.0,42.351,42.4026,42.2994,42.3223,60000.0
2006-03-09 13:40:00,73.81,73.93,73.81,73.93,70900.0,42.2937,42.3625,42.2937,42.3625,70900.0
2006-03-09 13:50:00,73.92,73.94,73.89,73.94,38000.0,42.3567,42.3682,42.3395,42.3682,38000.0
2006-03-09 14:00:00,73.94,74.04,73.94,74.04,63300.0,42.3682,42.4255,42.3682,42.4255,63300.0
2006-03-09 14:10:00,74.04,74.17,74.04,74.04,107300.0,42.4255,42.5,42.4255,42.4255,107300.0
2006-03-09 14:20:00,74.03,74.06,74.0,74.0,41300.0,42.4198,42.4369,42.4026,42.4026,41300.0
2006-03-09 14:30:00,74.0,74.02,73.9,73.92,90900.0,42.4026,42.414,42.3453,42.3567,90900.0
2006-03-09 14:40:00,73.92,73.92,73.84,73.84,28100.0,42.3567,42.3567,42.3109,42.3109,28100.0
2006-03-09 14:50:00,73.84,73.84,73.75,73.8,35700.0,42.3109,42.3109,42.2593,42.288,35700.0
2006-03-09 15:00:00,73.8,73.8,73.67,73.7,36300.0,42.288,42.288,42.2135,42.2307,36300.0
2006-03-09 15:10:00,73.71,73.73,73.68,73.71,36700.0,42.2364,42.2479,42.2192,42.2364,36700.0
2006-03-09 15:20:00,73.72,73.73,73.71,73.73,18400.0,42.2421,42.2479,42.2364,42.2479,18400.0
2006-03-09 15:30:00,73.73,73.79,73.73,73.78,42500.0,42.2479,42.2822,42.2479,42.2765,42500.0
2006-03-09 15:40:00,73.78,73.79,73.66,73.7,55000.0,42.2765,42.2822,42.2077,42.2307,55000.0
2006-03-09 15:50:00,73.7,73.71,73.63,73.63,65700.0,42.2307,42.2364,42.1905,42.1905,65700.0
2006-03-10 09:30:00,73.58,73.59,73.23,73.4,116300.0,42.1619,42.1676,41.9613,42.0588,116300.0
2006-03-10 09:40:00,73.4,73.67,73.31,73.61,47800.0,42.0588,42.2135,42.0072,42.1791,47800.0
2006-03-10 09:50:00,73.64,73.88,73.61,73.79,50200.0,42.1963,42.3338,42.1791,42.2822,50200.0
2006-03-10 10:00:00,73.79,73.83,73.64,73.81,37700.0,42.2822,42.3052,42.1963,42.2937,37700.0
2006-03-10 10:10:00,73.79,73.97,73.72,73.86,43400.0,42.2822,42.3854,42.2421,42.3223,43400.0
2006-03-10 10:20:00,73.79,73.87,73.76,73.76,36200.0,42.2822,42.3281,42.265,42.265,36200.0
2006-03-10 10:30:00,73.76,73.89,73.74,73.87,39300.0,42.265,42.3395,42.2536,42.3281,39300.0
2006-03-10 10:40:00,73.87,74.02,73.85,73.9,45200.0,42.3281,42.414,42.3166,42.3453,45200.0
2006-03-10 10:50:00,73.91,74.08,73.9,74.02,77100.0,42.351,42.4484,42.3453,42.414,77100.0
2006-03-10 11:00:00,74.02,74.03,73.83,73.91,39400.0,42.414,42.4198,42.3052,42.351,39400.0
2006-03-10 11:10:00,73.91,74.06,73.91,73.97,69100.0,42.351,42.4369,42.351,42.3854,69100.0
2006-03-10 11:20:00,73.97,74.11,73.96,74.09,28800.0,42.3854,42.4656,42.3796,42.4541,28800.0
2006-03-10 11:30:00,74.08,74.14,74.08,74.12,47900.0,42.4484,42.4828,42.4484,42.4713,47900.0
2006-03-10 11:40:00,74.14,74.14,74.02,74.02,40600.0,42.4828,42.4828,42.414,42.414,40600.0
2006-03-10 11:50:00,74.01,74.14,73.97,74.14,33300.0,42.4083,42.4828,42.3854,42.4828,33300.0
2006-03-10 12:00:00,74.14,74.15,74.07,74.08,41400.0,42.4828,42.4885,42.4427,42.4484,41400.0
2006-03-10 12:10:00,74.07,74.08,74.0,74.08,24800.0,42.4427,42.4484,42.4026,42.4484,24800.0
2006-03-10 12:20:00,74.09,74.11,73.98,74.1,41500.0,42.4541,42.4656,42.3911,42.4599,41500.0
2006-03-10 12:30:00,74.1,74.3,74.09,74.29,114400.0,42.4599,42.5745,42.4541,42.5687,114400.0
2006-03-10 12:40:00,74.3,74.34,74.25,74.28,43200.0,42.5745,42.5974,42.5458,42.563,43200.0
2006-03-10 12:50:00,74.28,74.39,74.28,74.39,85700.0,42.563,42.626,42.563,42.626,85700.0
2006-03-10 13:00:00,74.38,74.43,74.38,74.43,24100.0,42.6203,42.649,42.6203,42.649,24100.0
2006-03-10 13:10:00,74.43,74.49,74.43,74.49,29200.0,42.649,42.6833,42.649,42.6833,29200.0
2006-03-10 13:20:00,74.5,74.6,74.5,74.57,78900.0,42.6891,42.7464,42.6891,42.7292,78900.0
2006-03-10 13:30:00,74.57,74.6,74.35,74.53,43600.0,42.7292,42.7464,42.6031,42.7063,43600.0
2006-03-10 13:40:00,74.54,74.63,74.53,74.61,69600.0,42.712,42.7636,42.7063,42.7521,69600.0
2006-03-10 13:50:00,74.59,74.6,74.46,74.49,27100.0,42.7406,42.7464,42.6661,42.6833,27100.0
2006-03-10 14:00:00,74.5,74.56,74.5,74.5,27400.0,42.6891,42.7234,42.6891,42.6891,27400.0
2006-03-10 14:10:00,74.5,74.51,74.45,74.5,138000.0,42.6891,42.6948,42.6604,42.6891,138000.0
2006-03-10 14:20:00,74.49,74.5,74.43,74.43,44600.0,42.6833,42.6891,42.649,42.649,44600.0
2006-03-10 14:30:00,74.44,74.44,74.33,74.37,65300.0,42.6547,42.6547,42.5917,42.6146,65300.0
2006-03-10 14:40:00,74.37,74.39,74.18,74.18,48600.0,42.6146,42.626,42.5057,42.5057,48600.0
2006-03-10 14:50:00,74.17,74.25,74.13,74.14,36100.0,42.5,42.5458,42.4771,42.4828,36100.0
2006-03-10 15:00:00,74.14,74.28,74.05,74.1,46300.0,42.4828,42.563,42.4312,42.4599,46300.0
2006-03-10 15:10:00,74.1,74.1,73.95,74.03,39700.0,42.4599,42.4599,42.3739,42.4198,39700.0
2006-03-10 15:20:00,74.03,74.18,74.0,74.18,41800.0,42.4198,42.5057,42.4026,42.5057,41800.0
2006-03-10 15:30:00,74.18,74.36,74.18,74.35,88900.0,42.5057,42.6088,42.5057,42.6031,88900.0
2006-03-10 15:40:00,74.36,74.36,74.27,74.31,37600.0,42.6088,42.6088,42.5573,42.5802,37600.0
2006-03-10 15:50:00,74.32,74.39,74.3,74.32,74300.0,42.5859,42.626,42.5745,42.5859,74300.0
2006-03-13 09:30:00,74.33,74.63,74.32,74.63,84000.0,42.5917,42.7636,42.5859,42.7636,84000.0
2006-03-13 09:40:00,74.77,74.79,74.6,74.79,43100.0,42.8438,42.8552,42.7464,42.8552,43100.0
2006-03-13 09:50:00,74.79,74.88,74.71,74.87,45400.0,42.8552,42.9068,42.8094,42.9011,45400.0
2006-03-13 10:00:00,74.87,74.94,74.82,74.94,69500.0,42.9011,42.9412,42.8724,42.9412,69500.0
2006-03-13 10:10:00,74.92,74.95,74.83,74.85,93300.0,42.9297,42.9469,42.8782,42.8896,93300.0
2006-03-13 10:20:00,74.83,74.84,74.66,74.73,64800.0,42.8782,42.8839,42.7807,42.8209,64800.0
2006-03-13 10:30:00,74.73,74.74,74.62,74.62,31000.0,42.8209,42.8266,42.7578,42.7578,31000.0
2006-03-13 10:40:00,74.62,74.62,74.58,74.58,52500.0,42.7578,42.7578,42.7349,42.7349,52500.0
2006-03-13 10:50:00,74.58,74.6,74.48,74.5,64600.0,42.7349,42.7464,42.6776,42.6891,64600.0
2006-03-13 11:00:00,74.49,74.49,74.32,74.36,33800.0,42.6833,42.6833,42.5859,42.6088,33800.0
2006-03-13 11:10:00,74.36,74.54,74.36,74.53,41800.0,42.6088,42.712,42.6088,42.7063,41800.0
2006-03-13 11:20:00,74.51,74.51,74.35,74.48,28500.0,42.6948,42.6948,42.6031,42.6776,28500.0
2006-03-13 11:30:00,74.48,74.5,74.39,74.39,42500.0,42.6776,42.6891,42.626,42.626,42500.0
2006-03-13 11:40:00,74.4,74.47,74.37,74.43,34200.0,42.6318,42.6719,42.6146,42.649,34200.0
2006-03-13 11:50:00,74.45,74.46,74.36,74.37,26200.0,42.6604,42.6661,42.6088,42.6146,26200.0
2006-03-13 12:00:00,74.38,74.39,74.34,74.38,31100.0,42.6203,42.626,42.5974,42.6203,31100.0
2006-03-13 12:10:00,74.39,74.41,74.34,74.4,18600.0,42.626,42.6375,42.5974,42.6318,18600.0
2006-03-13 12:20:00,74.4,74.42,74.34,74.42,24800.0,42.6318,42.6432,42.5974,42.6432,24800.0
2006-03-13 12:30:00,74.42,74.43,74.38,74.4,32600.0,42.6432,42.649,42.6203,42.6318,32600.0
2006-03-13 12:40:00,74.4,74.44,74.39,74.44,23800.0,42.6318,42.6547,42.626,42.6547,23800.0
2006-03-13 12:50:00,74.44,74.47,74.39,74.46,64500.0,42.6547,42.6719,42.626,42.6661,64500.0
2006-03-13 13:00:00,74.46,74.46,74.38,74.38,16300.0,42.6661,42.6661,42.6203,42.6203,16300.0
2006-03-13 13:10:00,74.39,74.42,74.36,74.36,27700.0,42.626,42.6432,42.6088,42.6088,27700.0
2006-03-13 13:20:00,74.38,74.38,74.25,74.25,42600.0,42.6203,42.6203,42.5458,42.5458,42600.0
2006-03-13 13:30:00,74.25,74.27,74.14,74.2,43900.0,42.5458,42.5573,42.4828,42.5172,43900.0
2006-03-13 13:40:00,74.19,74.22,74.02,74.03,40300.0,42.5114,42.5286,42.414,42.4198,40300.0
2006-03-13 13:50:00,74.03,74.08,74.0,74.05,50800.0,42.4198,42.4484,42.4026,42.4312,50800.0
2006-03-13 14:00:00,74.07,74.27,74.06,74.21,65500.0,42.4427,42.5573,42.4369,42.5229,65500.0
2006-03-13 14:10:00,74.21,74.21,74.15,74.18,42800.0,42.5229,42.5229,42.4885,42.5057,42800.0
2006-03-13 14:20:00,74.18,74.22,74.08,74.14,88600.0,42.5057,42.5286,42.4484,42.4828,88600.0
2006-03-13 14:30:00,74.14,74.18,74.07,74.07,36100.0,42.4828,42.5057,42.4427,42.4427,36100.0
2006-03-13 14:40:00,74.07,74.08,73.79,73.84,68400.0,42.4427,42.4484,42.2822,42.3109,68400.0
2006-03-13 14:50:00,73.83,73.98,73.83,73.94,29900.0,42.3052,42.3911,42.3052,42.3682,29900.0
2006-03-13 15:00:00,73.93,73.95,73.79,73.79,47100.0,42.3625,42.3739,42.2822,42.2822,47100.0
2006-03-13 15:10:00,73.76,73.92,73.73,73.76,55000.0,42.265,42.3567,42.2479,42.265,55000.0
2006-03-13 15:20:00,73.75,73.77,73.53,73.54,65600.0,42.2593,42.2708,42.1332,42.139,65600.0
2006-03-13 15:30:00,73.53,73.74,73.5,73.6,83400.0,42.1332,42.2536,42.1161,42.1734,83400.0
2006-03-13 15:40:00,73.64,73.78,73.62,73.69,68400.0,42.1963,42.2765,42.1848,42.2249,68400.0
2006-03-13 15:50:00,73.69,73.71,73.52,73.53,157600.0,42.2249,42.2364,42.1275,42.1332,157600.0
2006-03-14 09:30:00,73.52,73.55,73.3,73.31,55100.0,42.1275,42.1447,42.0015,42.0072,55100.0
2006-03-14 09:40:00,73.33,73.58,73.29,73.38,42700.0,42.0186,42.1619,41.9957,42.0473,42700.0
2006-03-14 09:50:00,73.38,73.6,73.35,73.35,36000.0,42.0473,42.1734,42.0301,42.0301,36000.0
2006-03-14 10:00:00,73.35,73.54,73.17,73.5,68100.0,42.0301,42.139,41.927,42.1161,68100.0
2006-03-14 10:10:00,73.51,73.54,73.45,73.5,41700.0,42.1218,42.139,42.0874,42.1161,41700.0
2006-03-14 10:20:00,73.51,73.56,73.44,73.54,69200.0,42.1218,42.1504,42.0817,42.139,69200.0
2006-03-14 10:30:00,73.55,73.55,73.35,73.42,56600.0,42.1447,42.1447,42.0301,42.0702,56600.0
2006-03-14 10:40:00,73.39,73.39,73.24,73.24,91800.0,42.053,42.053,41.9671,41.9671,91800.0
2006-03-14 10:50:00,73.24,73.34,73.23,73.34,62100.0,41.9671,42.0244,41.9613,42.0244,62100.0
2006-03-14 11:00:00,73.34,73.48,73.34,73.4,38300.0,42.0244,42.1046,42.0244,42.0588,38300.0
2006-03-14 11:10:00,73.4,73.46,73.4,73.42,41300.0,42.0588,42.0931,42.0588,42.0702,41300.0
2006-03-14 11:20:00,73.42,73.54,73.42,73.49,32400.0,42.0702,42.139,42.0702,42.1103,32400.0
2006-03-14 11:30:00,73.49,73.54,73.47,73.51,52500.0,42.1103,42.139,42.0989,42.1218,52500.0
2006-03-14 11:40:00,73.52,73.54,73.45,73.49,48600.0,42.1275,42.139,42.0874,42.1103,48600.0
2006-03-14 11:50:00,73.48,73.58,73.45,73.57,67700.0,42.1046,42.1619,42.0874,42.1562,67700.0
2006-03-14 12:00:00,73.58,73.75,73.58,73.75,41900.0,42.1619,42.2593,42.1619,42.2593,41900.0
2006-03-14 12:10:00,73.75,73.88,73.7,73.87,39500.0,42.2593,42.3338,42.2307,42.3281,39500.0
2006-03-14 12:20:00,73.86,73.92,73.86,73.9,32500.0,42.3223,42.3567,42.3223,42.3453,32500.0
2006-03-14 12:30:00,73.9,73.94,73.83,73.93,31800.0,42.3453,42.3682,42.3052,42.3625,31800.0
2006-03-14 12:40:00,73.93,74.07,73.93,74.04,27100.0,42.3625,42.4427,42.3625,42.4255,27100.0
2006-03-14 12:50:00,74.05,74.06,73.99,73.99,18800.0,42.4312,42.4369,42.3968,42.3968,18800.0
2006-03-14 13:00:00,73.99,74.0,73.96,73.96,16700.0,42.3968,42.4026,42.3796,42.3796,16700.0
2006-03-14 13:10:00,73.96,74.04,73.95,74.04,84700.0,42.3796,42.4255,42.3739,42.4255,84700.0
2006-03-14 13:20:00,74.04,74.11,74.01,74.05,39200.0,42.4255,42.4656,42.4083,42.4312,39200.0
2006-03-14 13:30:00,74.05,74.07,74.0,74.01,57900.0,42.4312,42.4427,42.4026,42.4083,57900.0
2006-03-14 13:40:00,74.01,74.01,73.97,73.98,32700.0,42.4083,42.4083,42.3854,42.3911,32700.0
2006-03-14 13:50:00,73.97,74.0,73.94,73.96,19100.0,42.3854,42.4026,42.3682,42.3796,19100.0
2006-03-14 14:00:00,73.96,73.96,73.84,73.85,35100.0,42.3796,42.3796,42.3109,42.3166,35100.0
2006-03-14 14:10:00,73.84,73.85,73.79,73.83,28100.0,42.3109,42.3166,42.2822,42.3052,28100.0
2006-03-14 14:20:00,73.84,74.22,73.84,74.22,68700.0,42.3109,42.5286,42.3109,42.5286,68700.0
2006-03-14 14:30:00,74.22,74.3,74.2,74.29,37100.0,42.5286,42.5745,42.5172,42.5687,37100.0
2006-03-14 14:40:00,74.29,74.31,74.2,74.2,21000.0,42.5687,42.5802,42.5172,42.5172,21000.0
2006-03-14 14:50:00,74.21,74.28,74.19,74.19,24400.0,42.5229,42.563,42.5114,42.5114,24400.0
2006-03-14 15:00:00,74.19,74.24,74.12,74.16,35400.0,42.5114,42.5401,42.4713,42.4942,35400.0
2006-03-14 15:10:00,74.15,74.17,74.11,74.13,30900.0,42.4885,42.5,42.4656,42.4771,30900.0
2006-03-14 15:20:00,74.12,74.14,74.08,74.08,64400.0,42.4713,42.4828,42.4484,42.4484,64400.0
2006-03-14 15:30:00,74.08,74.37,74.05,74.32,61400.0,42.4484,42.6146,42.4312,42.5859,61400.0
2006-03-14 15:40:00,74.33,74.33,74.27,74.28,34800.0,42.5917,42.5917,42.5573,42.563,34800.0
2006-03-14 15:50:00,74.25,74.27,74.05,74.1,102700.0,42.5458,42.5573,42.4312,42.4599,102700.0
2006-03-15 09:30:00,74.21,74.32,74.13,74.15,51400.0,42.5229,42.5859,42.4771,42.4885,51400.0
2006-03-15 09:40:00,74.13,74.21,74.0,74.1,108900.0,42.4771,42.5229,42.4026,42.4599,108900.0
2006-03-15 09:50:00,74.11,74.24,74.0,74.07,85000.0,42.4656,42.5401,42.4026,42.4427,85000.0
2006-03-15 10:00:00,74.05,74.06,74.0,74.03,65300.0,42.4312,42.4369,42.4026,42.4198,65300.0
2006-03-15 10:10:00,74.03,74.11,73.93,74.11,45600.0,42.4198,42.4656,42.3625,42.4656,45600.0
2006-03-15 10:20:00,74.11,74.11,73.93,74.06,74300.0,42.4656,42.4656,42.3625,42.4369,74300.0
2006-03-15 10:30:00,74.05,74.08,73.98,74.05,37900.0,42.4312,42.4484,42.3911,42.4312,37900.0
2006-03-15 10:40:00,74.05,74.05,73.96,73.99,118500.0,42.4312,42.4312,42.3796,42.3968,118500.0
2006-03-15 10:50:00,74.0,74.0,73.82,73.9,38800.0,42.4026,42.4026,42.2994,42.3453,38800.0
2006-03-15 11:00:00,73.91,73.99,73.83,73.98,30600.0,42.351,42.3968,42.3052,42.3911,30600.0
2006-03-15 11:10:00,73.97,74.02,73.93,73.96,26000.0,42.3854,42.414,42.3625,42.3796,26000.0
2006-03-15 11:20:00,73.95,74.05,73.93,74.04,26000.0,42.3739,42.4312,42.3625,42.4255,26000.0
2006-03-15 11:30:00,74.03,74.07,73.99,74.07,28500.0,42.4198,42.4427,42.3968,42.4427,28500.0
2006-03-15 11:40:00,74.07,74.14,74.01,74.03,29700.0,42.4427,42.4828,42.4083,42.4198,29700.0
2006-03-15 11:50:00,74.03,74.13,74.02,74.08,27000.0,42.4198,42.4771,42.414,42.4484,27000.0
2006-03-15 12:00:00,74.08,74.15,74.07,74.14,21100.0,42.4484,42.4885,42.4427,42.4828,21100.0
2006-03-15 12:10:00,74.14,74.37,74.13,74.36,44500.0,42.4828,42.6146,42.4771,42.6088,44500.0
2006-03-15 12:20:00,74.35,74.44,73.31,74.22,50700.0,42.6031,42.6547,42.0072,42.5286,50700.0
2006-03-15 12:30:00,74.22,74.33,74.22,74.32,14900.0,42.5286,42.5917,42.5286,42.5859,14900.0
2006-03-15 12:40:00,74.32,74.32,74.2,74.22,32300.0,42.5859,42.5859,42.5172,42.5286,32300.0
2006-03-15 12:50:00,74.23,74.37,74.23,74.35,18300.0,42.5344,42.6146,42.5344,42.6031,18300.0
2006-03-15 13:00:00,74.35,74.38,74.3,74.38,15300.0,42.6031,42.6203,42.5745,42.6203,15300.0
2006-03-15 13:10:00,74.38,74.41,74.31,74.31,16200.0,42.6203,42.6375,42.5802,42.5802,16200.0
2006-03-15 13:20:00,74.32,74.37,74.2,74.21,22300.0,42.5859,42.6146,42.5172,42.5229,22300.0
2006-03-15 13:30:00,74.22,74.39,74.11,74.21,59200.0,42.5286,42.626,42.4656,42.5229,59200.0
2006-03-15 13:40:00,74.19,74.22,74.13,74.17,27400.0,42.5114,42.5286,42.4771,42.5,27400.0
2006-03-15 13:50:00,74.17,74.35,74.17,74.32,44500.0,42.5,42.6031,42.5,42.5859,44500.0
2006-03-15 14:00:00,74.31,74.32,74.22,74.25,26800.0,42.5802,42.5859,42.5286,42.5458,26800.0
2006-03-15 14:10:00,74.25,74.41,74.25,74.41,106300.0,42.5458,42.6375,42.5458,42.6375,106300.0
2006-03-15 14:20:00,74.42,74.57,74.39,74.54,56900.0,42.6432,42.7292,42.626,42.712,56900.0
2006-03-15 14:30:00,74.57,74.64,74.5,74.5,62700.0,42.7292,42.7693,42.6891,42.6891,62700.0
2006-03-15 14:40:00,74.5,74.54,74.45,74.47,50600.0,42.6891,42.712,42.6604,42.6719,50600.0
2006-03-15 14:50:00,74.47,74.56,74.43,74.47,36700.0,42.6719,42.7234,42.649,42.6719,36700.0
2006-03-15 15:00:00,74.47,74.49,74.4,74.46,62600.0,42.6719,42.6833,42.6318,42.6661,62600.0
2006-03-15 15:10:00,74.45,74.46,74.37,74.41,55900.0,42.6604,42.6661,42.6146,42.6375,55900.0
2006-03-15 15:20:00,74.41,74.5,74.4,74.4,63200.0,42.6375,42.6891,42.6318,42.6318,63200.0
2006-03-15 15:30:00,74.42,74.52,74.4,74.45,49500.0,42.6432,42.7005,42.6318,42.6604,49500.0
2006-03-15 15:40:00,74.47,74.47,74.39,74.39,28000.0,42.6719,42.6719,42.626,42.626,28000.0
2006-03-15 15:50:00,74.41,74.41,74.23,74.25,100800.0,42.6375,42.6375,42.5344,42.5458,100800.0
2006-03-16 09:30:00,74.47,74.79,74.4,74.63,98700.0,42.6719,42.8552,42.6318,42.7636,98700.0
2006-03-16 09:40:00,74.6,74.95,74.59,74.89,128800.0,42.7464,42.9469,42.7406,42.9125,128800.0
2006-03-16 09:50:00,74.88,74.95,74.77,74.82,62800.0,42.9068,42.9469,42.8438,42.8724,62800.0
2006-03-16 10:00:00,74.83,74.88,74.8,74.84,57900.0,42.8782,42.9068,42.861,42.8839,57900.0
2006-03-16 10:10:00,74.84,74.9,74.81,74.89,106300.0,42.8839,42.9183,42.8667,42.9125,106300.0
2006-03-16 10:20:00,74.89,74.89,74.79,74.88,37000.0,42.9125,42.9125,42.8552,42.9068,37000.0
2006-03-16 10:30:00,74.88,74.99,74.88,74.98,110100.0,42.9068,42.9698,42.9068,42.9641,110100.0
2006-03-16 10:40:00,74.99,74.99,74.92,74.96,96000.0,42.9698,42.9698,42.9297,42.9527,96000.0
2006-03-16 10:50:00,74.96,74.99,74.94,74.96,52700.0,42.9527,42.9698,42.9412,42.9527,52700.0
2006-03-16 11:00:00,74.96,74.99,74.93,74.98,28400.0,42.9527,42.9698,42.9355,42.9641,28400.0
2006-03-16 11:10:00,74.98,74.98,74.93,74.95,53800.0,42.9641,42.9641,42.9355,42.9469,53800.0
2006-03-16 11:20:00,74.95,75.0,74.95,75.0,156900.0,42.9469,42.9756,42.9469,42.9756,156900.0
2006-03-16 11:30:00,75.0,75.0,74.92,74.96,73300.0,42.9756,42.9756,42.9297,42.9527,73300.0
2006-03-16 11:40:00,74.96,74.97,74.92,74.95,51500.0,42.9527,42.9584,42.9297,42.9469,51500.0
2006-03-16 11:50:00,74.95,75.0,74.92,74.95,70200.0,42.9469,42.9756,42.9297,42.9469,70200.0
2006-03-16 12:00:00,74.94,74.99,74.94,74.98,34200.0,42.9412,42.9698,42.9412,42.9641,34200.0
2006-03-16 12:10:00,74.98,74.98,74.95,74.96,31100.0,42.9641,42.9641,42.9469,42.9527,31100.0
2006-03-16 12:20:00,74.96,74.99,74.95,74.96,74700.0,42.9527,42.9698,42.9469,42.9527,74700.0
2006-03-16 12:30:00,74.95,74.97,74.93,74.96,72400.0,42.9469,42.9584,42.9355,42.9527,72400.0
2006-03-16 12:40:00,74.96,74.99,74.94,74.95,47100.0,42.9527,42.9698,42.9412,42.9469,47100.0
2006-03-16 12:50:00,74.96,74.97,74.93,74.93,60800.0,42.9527,42.9584,42.9355,42.9355,60800.0
2006-03-16 13:00:00,74.93,74.99,74.89,74.97,235300.0,42.9355,42.9698,42.9125,42.9584,235300.0
2006-03-16 13:10:00,74.96,75.0,74.92,74.96,37800.0,42.9527,42.9756,42.9297,42.9527,37800.0
2006-03-16 13:20:00,74.99,75.22,74.97,75.1,305400.0,42.9698,43.1016,42.9584,43.0329,305400.0
2006-03-16 13:30:00,75.09,75.15,75.06,75.09,62000.0,43.0271,43.0615,43.01,43.0271,62000.0
2006-03-16 13:40:00,75.08,75.15,75.07,75.14,46700.0,43.0214,43.0615,43.0157,43.0558,46700.0
2006-03-16 13:50:00,75.14,75.19,75.07,75.13,53100.0,43.0558,43.0844,43.0157,43.0501,53100.0
2006-03-16 14:00:00,75.13,75.39,75.13,75.38,143400.0,43.0501,43.199,43.0501,43.1933,143400.0
2006-03-16 14:10:00,75.39,75.47,75.31,75.32,93700.0,43.199,43.2449,43.1532,43.1589,93700.0
2006-03-16 14:20:00,75.32,75.43,75.27,75.43,89000.0,43.1589,43.222,43.1303,43.222,89000.0
2006-03-16 14:30:00,75.43,75.45,75.36,75.44,54000.0,43.222,43.2334,43.1819,43.2277,54000.0
2006-03-16 14:40:00,75.43,75.5,75.36,75.46,54300.0,43.222,43.2621,43.1819,43.2392,54300.0
2006-03-16 14:50:00,75.46,75.5,75.42,75.45,48200.0,43.2392,43.2621,43.2162,43.2334,48200.0
2006-03-16 15:00:00,75.46,75.65,75.45,75.65,127900.0,43.2392,43.348,43.2334,43.348,127900.0
2006-03-16 15:10:00,75.64,75.77,75.62,75.68,153100.0,43.3423,43.4168,43.3308,43.3652,153100.0
2006-03-16 15:20:00,75.7,75.88,75.67,75.84,104900.0,43.3767,43.4798,43.3595,43.4569,104900.0
2006-03-16 15:30:00,75.84,76.0,75.8,76.0,218900.0,43.4569,43.5486,43.434,43.5486,218900.0
2006-03-16 15:40:00,76.0,76.03,75.87,76.0,159500.0,43.5486,43.5658,43.4741,43.5486,159500.0
2006-03-16 15:50:00,76.0,76.0,75.86,75.87,221200.0,43.5486,43.5486,43.4684,43.4741,221200.0
2006-03-17 09:30:00,75.95,75.99,75.63,75.89,626700.0,43.5199,43.5428,43.3366,43.4855,626700.0
2006-03-17 09:40:00,75.88,75.94,75.7,75.94,74800.0,43.4798,43.5142,43.3767,43.5142,74800.0
2006-03-17 09:50:00,75.94,76.18,75.81,75.96,171700.0,43.5142,43.6517,43.4397,43.5257,171700.0
2006-03-17 10:00:00,75.94,76.02,75.75,75.79,50300.0,43.5142,43.56,43.4053,43.4282,50300.0
2006-03-17 10:10:00,75.8,75.89,75.78,75.88,101900.0,43.434,43.4855,43.4225,43.4798,101900.0
2006-03-17 10:20:00,75.83,75.95,75.79,75.92,65300.0,43.4512,43.5199,43.4282,43.5027,65300.0
2006-03-17 10:30:00,75.92,75.98,75.8,75.84,43400.0,43.5027,43.5371,43.434,43.4569,43400.0
2006-03-17 10:40:00,75.86,75.96,75.84,75.95,43300.0,43.4684,43.5257,43.4569,43.5199,43300.0
2006-03-17 10:50:00,75.96,76.0,75.9,75.91,45800.0,43.5257,43.5486,43.4913,43.497,45800.0
2006-03-17 11:00:00,75.91,76.29,75.91,76.17,79900.0,43.497,43.7148,43.497,43.646,79900.0
2006-03-17 11:10:00,76.16,76.2,76.05,76.06,101800.0,43.6403,43.6632,43.5772,43.583,101800.0
2006-03-17 11:20:00,76.06,76.12,76.03,76.04,39500.0,43.583,43.6173,43.5658,43.5715,39500.0
2006-03-17 11:30:00,76.03,76.14,76.0,76.02,45200.0,43.5658,43.6288,43.5486,43.56,45200.0
2006-03-17 11:40:00,76.03,76.05,75.86,75.91,46200.0,43.5658,43.5772,43.4684,43.497,46200.0
2006-03-17 11:50:00,75.91,76.0,75.9,75.92,32100.0,43.497,43.5486,43.4913,43.5027,32100.0
2006-03-17 12:00:00,75.92,75.95,75.78,75.8,45900.0,43.5027,43.5199,43.4225,43.434,45900.0
2006-03-17 12:10:00,75.8,75.95,75.77,75.93,38300.0,43.434,43.5199,43.4168,43.5085,38300.0
2006-03-17 12:20:00,75.92,75.98,75.77,75.83,23200.0,43.5027,43.5371,43.4168,43.4512,23200.0
2006-03-17 12:30:00,75.83,75.92,75.83,75.86,43400.0,43.4512,43.5027,43.4512,43.4684,43400.0
2006-03-17 12:40:00,75.86,75.94,75.83,75.87,21800.0,43.4684,43.5142,43.4512,43.4741,21800.0
2006-03-17 12:50:00,75.85,75.86,75.76,75.82,16700.0,43.4626,43.4684,43.4111,43.4454,16700.0
2006-03-17 13:00:00,75.82,75.88,75.75,75.88,49700.0,43.4454,43.4798,43.4053,43.4798,49700.0
2006-03-17 13:10:00,75.85,75.91,75.76,75.89,42600.0,43.4626,43.497,43.4111,43.4855,42600.0
2006-03-17 13:20:00,75.88,75.88,75.8,75.84,22100.0,43.4798,43.4798,43.434,43.4569,22100.0
2006-03-17 13:30:00,75.84,75.84,75.75,75.77,34000.0,43.4569,43.4569,43.4053,43.4168,34000.0
2006-03-17 13:40:00,75.77,75.83,75.76,75.83,28400.0,43.4168,43.4512,43.4111,43.4512,28400.0
2006-03-17 13:50:00,75.83,75.89,75.83,75.89,24800.0,43.4512,43.4855,43.4512,43.4855,24800.0
2006-03-17 14:00:00,75.88,75.89,75.83,75.86,46700.0,43.4798,43.4855,43.4512,43.4684,46700.0
2006-03-17 14:10:00,75.85,75.88,75.77,75.88,43900.0,43.4626,43.4798,43.4168,43.4798,43900.0
2006-03-17 14:20:00,75.86,75.99,75.86,75.96,25500.0,43.4684,43.5428,43.4684,43.5257,25500.0
2006-03-17 14:30:00,75.98,76.09,75.98,76.02,23300.0,43.5371,43.6001,43.5371,43.56,23300.0
2006-03-17 14:40:00,76.01,76.02,75.9,75.95,40100.0,43.5543,43.56,43.4913,43.5199,40100.0
2006-03-17 14:50:00,76.0,76.0,75.92,75.94,23100.0,43.5486,43.5486,43.5027,43.5142,23100.0
2006-03-17 15:00:00,75.92,76.07,75.92,76.06,47900.0,43.5027,43.5887,43.5027,43.583,47900.0
2006-03-17 15:10:00,76.03,76.08,76.0,76.03,27900.0,43.5658,43.5944,43.5486,43.5658,27900.0
2006-03-17 15:20:00,76.02,76.04,75.8,75.89,164200.0,43.56,43.5715,43.434,43.4855,164200.0
2006-03-17 15:30:00,75.89,75.97,75.89,75.97,95900.0,43.4855,43.5314,43.4855,43.5314,95900.0
2006-03-17 15:40:00,75.97,76.03,75.92,76.01,54600.0,43.5314,43.5658,43.5027,43.5543,54600.0
2006-03-17 15:50:00,76.01,76.01,75.94,75.95,54700.0,43.5543,43.5543,43.5142,43.5199,54700.0
2006-03-20 09:30:00,76.19,76.29,76.01,76.22,190500.0,43.6574,43.7148,43.5543,43.6746,190500.0
2006-03-20 09:40:00,76.21,76.33,76.16,76.33,100900.0,43.6689,43.7377,43.6403,43.7377,100900.0
2006-03-20 09:50:00,76.33,76.48,76.33,76.44,77000.0,43.7377,43.8236,43.7377,43.8007,77000.0
2006-03-20 10:00:00,76.44,76.5,76.38,76.41,45900.0,43.8007,43.8351,43.7663,43.7835,45900.0
2006-03-20 10:10:00,76.43,76.46,76.23,76.41,45000.0,43.795,43.8122,43.6804,43.7835,45000.0
2006-03-20 10:20:00,76.42,76.67,76.42,76.42,113200.0,43.7892,43.9325,43.7892,43.7892,113200.0
2006-03-20 10:30:00,76.4,76.52,76.37,76.52,40800.0,43.7778,43.8465,43.7606,43.8465,40800.0
2006-03-20 10:40:00,76.51,76.52,76.35,76.38,58700.0,43.8408,43.8465,43.7491,43.7663,58700.0
2006-03-20 10:50:00,76.38,76.43,76.35,76.42,76600.0,43.7663,43.795,43.7491,43.7892,76600.0
2006-03-20 11:00:00,76.43,76.5,76.41,76.47,23100.0,43.795,43.8351,43.7835,43.8179,23100.0
2006-03-20 11:10:00,76.5,76.5,76.42,76.44,28100.0,43.8351,43.8351,43.7892,43.8007,28100.0
2006-03-20 11:20:00,76.44,76.49,76.4,76.45,52100.0,43.8007,43.8294,43.7778,43.8064,52100.0
2006-03-20 11:30:00,76.46,76.47,76.38,76.42,45300.0,43.8122,43.8179,43.7663,43.7892,45300.0
2006-03-20 11:40:00,76.42,76.49,76.42,76.47,28200.0,43.7892,43.8294,43.7892,43.8179,28200.0
2006-03-20 11:50:00,76.47,76.6,76.46,76.58,24800.0,43.8179,43.8924,43.8122,43.8809,24800.0
2006-03-20 12:00:00,76.58,76.64,76.49,76.5,61900.0,43.8809,43.9153,43.8294,43.8351,61900.0
2006-03-20 12:10:00,76.5,76.54,76.44,76.54,33800.0,43.8351,43.858,43.8007,43.858,33800.0
2006-03-20 12:20:00,76.53,76.54,76.43,76.54,43800.0,43.8523,43.858,43.795,43.858,43800.0
2006-03-20 12:30:00,76.55,76.55,76.49,76.52,17300.0,43.8637,43.8637,43.8294,43.8465,17300.0
2006-03-20 12:40:00,76.53,76.6,76.49,76.59,40900.0,43.8523,43.8924,43.8294,43.8867,40900.0
2006-03-20 12:50:00,76.59,76.7,76.55,76.7,27800.0,43.8867,43.9497,43.8637,43.9497,27800.0
2006-03-20 13:00:00,76.7,76.71,76.61,76.62,9700.0,43.9497,43.9554,43.8981,43.9038,9700.0
2006-03-20 13:10:00,76.62,76.65,76.58,76.6,19100.0,43.9038,43.921,43.8809,43.8924,19100.0
2006-03-20 13:20:00,76.61,76.61,76.57,76.57,19300.0,43.8981,43.8981,43.8752,43.8752,19300.0
2006-03-20 13:30:00,76.56,76.58,76.46,76.51,53300.0,43.8695,43.8809,43.8122,43.8408,53300.0
2006-03-20 13:40:00,76.51,76.54,76.42,76.54,33500.0,43.8408,43.858,43.7892,43.858,33500.0
2006-03-20 13:50:00,76.55,76.59,76.43,76.47,36000.0,43.8637,43.8867,43.795,43.8179,36000.0
2006-03-20 14:00:00,76.5,76.58,76.48,76.58,22000.0,43.8351,43.8809,43.8236,43.8809,22000.0
2006-03-20 14:10:00,76.57,76.58,76.5,76.51,24100.0,43.8752,43.8809,43.8351,43.8408,24100.0
2006-03-20 14:20:00,76.52,76.56,76.49,76.5,40400.0,43.8465,43.8695,43.8294,43.8351,40400.0
2006-03-20 14:30:00,76.5,76.52,76.44,76.5,40000.0,43.8351,43.8465,43.8007,43.8351,40000.0
2006-03-20 14:40:00,76.5,76.6,76.47,76.5,75100.0,43.8351,43.8924,43.8179,43.8351,75100.0
2006-03-20 14:50:00,76.5,76.6,76.48,76.59,85200.0,43.8351,43.8924,43.8236,43.8867,85200.0
2006-03-20 15:00:00,76.59,76.9,76.59,76.89,113700.0,43.8867,44.0643,43.8867,44.0586,113700.0
2006-03-20 15:10:00,76.88,76.98,76.8,76.83,121800.0,44.0528,44.1101,44.007,44.0242,121800.0
2006-03-20 15:20:00,76.83,76.83,76.77,76.81,40600.0,44.0242,44.0242,43.9898,44.0127,40600.0
2006-03-20 15:30:00,76.8,76.82,76.74,76.81,40800.0,44.007,44.0184,43.9726,44.0127,40800.0
2006-03-20 15:40:00,76.81,76.9,76.78,76.9,55000.0,44.0127,44.0643,43.9955,44.0643,55000.0
2006-03-20 15:50:00,76.9,76.9,76.77,76.79,45000.0,44.0643,44.0643,43.9898,44.0013,45000.0
2006-03-21 09:30:00,76.84,77.78,76.81,77.61,246700.0,44.0299,44.5685,44.0127,44.4711,246700.0
2006-03-21 09:40:00,77.61,77.64,77.12,77.36,101400.0,44.4711,44.4883,44.1903,44.3279,101400.0
2006-03-21 09:50:00,77.32,77.43,77.23,77.37,51400.0,44.3049,44.368,44.2534,44.3336,51400.0
2006-03-21 10:00:00,77.37,77.48,77.2,77.31,83400.0,44.3336,44.3966,44.2362,44.2992,83400.0
2006-03-21 10:10:00,77.3,77.31,77.19,77.19,70400.0,44.2935,44.2992,44.2305,44.2305,70400.0
2006-03-21 10:20:00,77.17,77.25,77.01,77.13,87200.0,44.219,44.2648,44.1273,44.1961,87200.0
2006-03-21 10:30:00,77.15,77.33,77.15,77.27,32300.0,44.2075,44.3107,44.2075,44.2763,32300.0
2006-03-21 10:40:00,77.29,77.31,77.21,77.23,29300.0,44.2878,44.2992,44.2419,44.2534,29300.0
2006-03-21 10:50:00,77.22,77.24,77.17,77.21,68800.0,44.2476,44.2591,44.219,44.2419,68800.0
2006-03-21 11:00:00,77.22,77.32,77.21,77.29,29500.0,44.2476,44.3049,44.2419,44.2878,29500.0
2006-03-21 11:10:00,77.27,77.37,77.21,77.21,111000.0,44.2763,44.3336,44.2419,44.2419,111000.0
2006-03-21 11:20:00,77.21,77.38,77.21,77.34,56800.0,44.2419,44.3393,44.2419,44.3164,56800.0
2006-03-21 11:30:00,77.34,77.41,77.21,77.41,69400.0,44.3164,44.3565,44.2419,44.3565,69400.0
2006-03-21 11:40:00,77.4,77.43,77.31,77.37,61200.0,44.3508,44.368,44.2992,44.3336,61200.0
2006-03-21 11:50:00,77.37,77.4,77.29,77.32,22300.0,44.3336,44.3508,44.2878,44.3049,22300.0
2006-03-21 12:00:00,77.33,77.54,77.3,77.52,68200.0,44.3107,44.431,44.2935,44.4195,68200.0
2006-03-21 12:10:00,77.51,77.55,77.43,77.43,23900.0,44.4138,44.4367,44.368,44.368,23900.0
2006-03-21 12:20:00,77.43,77.43,77.26,77.35,47700.0,44.368,44.368,44.2706,44.3221,47700.0
2006-03-21 12:30:00,77.35,77.35,77.26,77.29,51800.0,44.3221,44.3221,44.2706,44.2878,51800.0
2006-03-21 12:40:00,77.29,77.35,77.27,77.35,24400.0,44.2878,44.3221,44.2763,44.3221,24400.0
2006-03-21 12:50:00,77.35,77.4,77.25,77.27,30300.0,44.3221,44.3508,44.2648,44.2763,30300.0
2006-03-21 13:00:00,77.25,77.29,77.21,77.22,38900.0,44.2648,44.2878,44.2419,44.2476,38900.0
2006-03-21 13:10:00,77.22,77.29,77.22,77.29,17200.0,44.2476,44.2878,44.2476,44.2878,17200.0
2006-03-21 13:20:00,77.29,77.35,77.29,77.31,24200.0,44.2878,44.3221,44.2878,44.2992,24200.0
2006-03-21 13:30:00,77.31,77.33,77.24,77.26,30000.0,44.2992,44.3107,44.2591,44.2706,30000.0
2006-03-21 13:40:00,77.25,77.25,77.09,77.1,49400.0,44.2648,44.2648,44.1732,44.1789,49400.0
2006-03-21 13:50:00,77.09,77.09,76.84,76.87,96100.0,44.1732,44.1732,44.0299,44.0471,96100.0
2006-03-21 14:00:00,76.87,76.89,76.8,76.82,79900.0,44.0471,44.0586,44.007,44.0184,79900.0
2006-03-21 14:10:00,76.81,76.82,76.67,76.77,122000.0,44.0127,44.0184,43.9325,43.9898,122000.0
2006-03-21 14:20:00,76.76,76.79,76.55,76.6,67800.0,43.9841,44.0013,43.8637,43.8924,67800.0
2006-03-21 14:30:00,76.6,76.61,76.52,76.55,107500.0,43.8924,43.8981,43.8465,43.8637,107500.0
2006-03-21 14:40:00,76.56,77.31,76.37,76.37,64400.0,43.8695,44.2992,43.7606,43.7606,64400.0
2006-03-21 14:50:00,76.38,76.41,76.16,76.22,83900.0,43.7663,43.7835,43.6403,43.6746,83900.0
2006-03-21 15:00:00,76.21,76.32,76.2,76.27,88800.0,43.6689,43.7319,43.6632,43.7033,88800.0
2006-03-21 15:10:00,76.25,76.31,76.23,76.29,58900.0,43.6918,43.7262,43.6804,43.7148,58900.0
2006-03-21 15:20:00,76.29,76.37,76.25,76.32,93600.0,43.7148,43.7606,43.6918,43.7319,93600.0
2006-03-21 15:30:00,76.31,76.44,76.31,76.37,66200.0,43.7262,43.8007,43.7262,43.7606,66200.0
2006-03-21 15:40:00,76.36,76.36,76.22,76.27,82700.0,43.7549,43.7549,43.6746,43.7033,82700.0
2006-03-21 15:50:00,76.27,76.34,76.24,76.25,101400.0,43.7033,43.7434,43.6861,43.6918,101400.0
2006-03-22 09:30:00,76.3,76.4,76.28,76.37,103100.0,43.7205,43.7778,43.709,43.7606,103100.0
2006-03-22 09:40:00,76.37,76.38,76.19,76.19,71600.0,43.7606,43.7663,43.6574,43.6574,71600.0
2006-03-22 09:50:00,76.15,76.22,76.0,76.2,87600.0,43.6345,43.6746,43.5486,43.6632,87600.0
2006-03-22 10:00:00,76.2,76.27,76.12,76.18,64800.0,43.6632,43.7033,43.6173,43.6517,64800.0
2006-03-22 10:10:00,76.18,76.35,76.17,76.35,31900.0,43.6517,43.7491,43.646,43.7491,31900.0
2006-03-22 10:20:00,76.38,76.46,76.25,76.25,53500.0,43.7663,43.8122,43.6918,43.6918,53500.0
2006-03-22 10:30:00,76.3,76.3,76.09,76.09,100200.0,43.7205,43.7205,43.6001,43.6001,100200.0
2006-03-22 10:40:00,76.1,76.28,75.96,75.97,104400.0,43.6059,43.709,43.5257,43.5314,104400.0
2006-03-22 10:50:00,75.97,75.99,75.79,75.79,64300.0,43.5314,43.5428,43.4282,43.4282,64300.0
2006-03-22 11:00:00,75.81,75.89,75.79,75.84,63000.0,43.4397,43.4855,43.4282,43.4569,63000.0
2006-03-22 11:10:00,75.84,75.89,75.81,75.88,30700.0,43.4569,43.4855,43.4397,43.4798,30700.0
2006-03-22 11:20:00,75.88,76.1,75.8,76.05,60300.0,43.4798,43.6059,43.434,43.5772,60300.0
2006-03-22 11:30:00,76.05,76.15,76.05,76.05,38500.0,43.5772,43.6345,43.5772,43.5772,38500.0
2006-03-22 11:40:00,76.05,76.15,76.02,76.14,53300.0,43.5772,43.6345,43.56,43.6288,53300.0
2006-03-22 11:50:00,76.15,76.22,76.05,76.06,35200.0,43.6345,43.6746,43.5772,43.583,35200.0
2006-03-22 12:00:00,76.06,76.14,75.89,75.89,132000.0,43.583,43.6288,43.4855,43.4855,132000.0
2006-03-22 12:10:00,75.89,75.96,75.88,75.88,41500.0,43.4855,43.5257,43.4798,43.4798,41500.0
2006-03-22 12:20:00,75.86,75.9,75.84,75.87,19200.0,43.4684,43.4913,43.4569,43.4741,19200.0
2006-03-22 12:30:00,75.87,75.95,75.87,75.93,47300.0,43.4741,43.5199,43.4741,43.5085,47300.0
2006-03-22 12:40:00,75.93,75.93,75.82,75.84,40500.0,43.5085,43.5085,43.4454,43.4569,40500.0
2006-03-22 12:50:00,75.84,75.85,75.78,75.81,47300.0,43.4569,43.4626,43.4225,43.4397,47300.0
2006-03-22 13:00:00,75.81,75.82,75.76,75.79,54900.0,43.4397,43.4454,43.4111,43.4282,54900.0
2006-03-22 13:10:00,75.79,75.85,75.76,75.82,50300.0,43.4282,43.4626,43.4111,43.4454,50300.0
2006-03-22 13:20:00,75.84,75.85,75.75,75.76,35400.0,43.4569,43.4626,43.4053,43.4111,35400.0
2006-03-22 13:30:00,75.77,75.84,75.75,75.83,54600.0,43.4168,43.4569,43.4053,43.4512,54600.0
2006-03-22 13:40:00,75.83,75.9,75.8,75.89,59200.0,43.4512,43.4913,43.434,43.4855,59200.0
2006-03-22 13:50:00,75.89,76.01,75.89,76.0,48100.0,43.4855,43.5543,43.4855,43.5486,48100.0
2006-03-22 14:00:00,76.0,76.08,76.0,76.01,47300.0,43.5486,43.5944,43.5486,43.5543,47300.0
2006-03-22 14:10:00,76.01,76.03,75.9,76.02,66800.0,43.5543,43.5658,43.4913,43.56,66800.0
2006-03-22 14:20:00,76.01,76.04,75.96,75.98,63100.0,43.5543,43.5715,43.5257,43.5371,63100.0
2006-03-22 14:30:00,75.97,76.1,75.97,76.1,49300.0,43.5314,43.6059,43.5314,43.6059,49300.0
2006-03-22 14:40:00,76.07,76.17,76.06,76.17,44400.0,43.5887,43.646,43.583,43.646,44400.0
2006-03-22 14:50:00,76.17,76.28,76.17,76.26,54500.0,43.646,43.709,43.646,43.6976,54500.0
2006-03-22 15:00:00,76.26,76.29,76.22,76.27,59500.0,43.6976,43.7148,43.6746,43.7033,59500.0
2006-03-22 15:10:00,76.27,76.38,76.26,76.34,74300.0,43.7033,43.7663,43.6976,43.7434,74300.0
2006-03-22 15:20:00,76.33,76.45,76.29,76.37,121900.0,43.7377,43.8064,43.7148,43.7606,121900.0
2006-03-22 15:30:00,76.38,76.52,76.36,76.44,298800.0,43.7663,43.8465,43.7549,43.8007,298800.0
2006-03-22 15:40:00,76.45,76.56,76.43,76.55,132400.0,43.8064,43.8695,43.795,43.8637,132400.0
2006-03-22 15:50:00,76.55,76.55,76.45,76.5,83800.0,43.8637,43.8637,43.8064,43.8351,83800.0
2006-03-23 09:30:00,76.5,76.5,76.05,76.17,43300.0,43.8351,43.8351,43.5772,43.646,43300.0
2006-03-23 09:40:00,76.17,76.27,76.05,76.25,35700.0,43.646,43.7033,43.5772,43.6918,35700.0
2006-03-23 09:50:00,76.23,76.32,76.19,76.32,33800.0,43.6804,43.7319,43.6574,43.7319,33800.0
2006-03-23 10:00:00,76.33,76.36,75.95,75.96,40000.0,43.7377,43.7549,43.5199,43.5257,40000.0
2006-03-23 10:10:00,76.0,76.13,75.85,75.93,56500.0,43.5486,43.6231,43.4626,43.5085,56500.0
2006-03-23 10:20:00,75.93,75.93,75.76,75.9,32100.0,43.5085,43.5085,43.4111,43.4913,32100.0
2006-03-23 10:30:00,75.9,75.9,75.75,75.8,31100.0,43.4913,43.4913,43.4053,43.434,31100.0
2006-03-23 10:40:00,75.81,75.89,75.78,75.82,18500.0,43.4397,43.4855,43.4225,43.4454,18500.0
2006-03-23 10:50:00,75.81,75.87,75.77,75.79,12600.0,43.4397,43.4741,43.4168,43.4282,12600.0
2006-03-23 11:00:00,75.8,75.82,75.76,75.77,38100.0,43.434,43.4454,43.4111,43.4168,38100.0
2006-03-23 11:10:00,75.78,75.9,75.77,75.86,36300.0,43.4225,43.4913,43.4168,43.4684,36300.0
2006-03-23 11:20:00,75.87,75.92,75.83,75.83,22900.0,43.4741,43.5027,43.4512,43.4512,22900.0
2006-03-23 11:30:00,75.83,75.9,75.78,75.83,22500.0,43.4512,43.4913,43.4225,43.4512,22500.0
2006-03-23 11:40:00,75.83,75.9,75.76,75.76,15900.0,43.4512,43.4913,43.4111,43.4111,15900.0
2006-03-23 11:50:00,75.77,75.8,75.71,75.76,28700.0,43.4168,43.434,43.3824,43.4111,28700.0
2006-03-23 12:00:00,75.78,75.8,75.7,75.75,23800.0,43.4225,43.434,43.3767,43.4053,23800.0
2006-03-23 12:10:00,75.73,75.73,75.62,75.62,19200.0,43.3939,43.3939,43.3308,43.3308,19200.0
2006-03-23 12:20:00,75.64,75.76,75.6,75.66,34300.0,43.3423,43.4111,43.3194,43.3538,34300.0
2006-03-23 12:30:00,75.66,75.78,75.65,75.74,39100.0,43.3538,43.4225,43.348,43.3996,39100.0
2006-03-23 12:40:00,75.74,75.84,75.72,75.8,17400.0,43.3996,43.4569,43.3881,43.434,17400.0
2006-03-23 12:50:00,75.8,75.87,75.75,75.84,12600.0,43.434,43.4741,43.4053,43.4569,12600.0
2006-03-23 13:00:00,75.84,75.91,75.82,75.9,15000.0,43.4569,43.497,43.4454,43.4913,15000.0
2006-03-23 13:10:00,75.9,75.9,75.73,75.76,27900.0,43.4913,43.4913,43.3939,43.4111,27900.0
2006-03-23 13:20:00,75.78,75.87,75.73,75.8,14900.0,43.4225,43.4741,43.3939,43.434,14900.0
2006-03-23 13:30:00,75.79,75.85,75.74,75.8,15000.0,43.4282,43.4626,43.3996,43.434,15000.0
2006-03-23 13:40:00,75.79,75.87,75.79,75.87,10400.0,43.4282,43.4741,43.4282,43.4741,10400.0
2006-03-23 13:50:00,75.83,75.9,75.83,75.9,8600.0,43.4512,43.4913,43.4512,43.4913,8600.0
2006-03-23 14:00:00,75.9,75.95,75.79,75.83,42500.0,43.4913,43.5199,43.4282,43.4512,42500.0
2006-03-23 14:10:00,75.83,75.84,75.74,75.82,18800.0,43.4512,43.4569,43.3996,43.4454,18800.0
2006-03-23 14:20:00,75.84,75.9,75.77,75.84,12300.0,43.4569,43.4913,43.4168,43.4569,12300.0
2006-03-23 14:30:00,75.86,75.86,75.78,75.79,21100.0,43.4684,43.4684,43.4225,43.4282,21100.0
2006-03-23 14:40:00,75.79,75.85,75.77,75.77,20100.0,43.4282,43.4626,43.4168,43.4168,20100.0
2006-03-23 14:50:00,75.77,75.79,75.66,75.74,27000.0,43.4168,43.4282,43.3538,43.3996,27000.0
2006-03-23 15:00:00,75.73,75.87,75.71,75.8,19100.0,43.3939,43.4741,43.3824,43.434,19100.0
2006-03-23 15:10:00,75.8,75.89,75.79,75.84,23700.0,43.434,43.4855,43.4282,43.4569,23700.0
2006-03-23 15:20:00,75.83,75.9,75.82,75.89,63600.0,43.4512,43.4913,43.4454,43.4855,63600.0
2006-03-23 15:30:00,75.9,75.92,75.88,75.88,57000.0,43.4913,43.5027,43.4798,43.4798,57000.0
2006-03-23 15:40:00,75.87,75.95,75.84,75.91,27700.0,43.4741,43.5199,43.4569,43.497,27700.0
2006-03-23 15:50:00,75.91,75.95,75.9,75.94,34400.0,43.497,43.5199,43.4913,43.5142,34400.0
2006-03-24 09:30:00,75.7,76.0,75.7,76.0,62100.0,43.3767,43.5486,43.3767,43.5486,62100.0
2006-03-24 09:40:00,76.02,76.32,75.88,76.25,63800.0,43.56,43.7319,43.4798,43.6918,63800.0
2006-03-24 09:50:00,76.25,76.25,76.03,76.03,31800.0,43.6918,43.6918,43.5658,43.5658,31800.0
2006-03-24 10:00:00,76.03,76.15,76.03,76.14,36100.0,43.5658,43.6345,43.5658,43.6288,36100.0
2006-03-24 10:10:00,76.14,76.2,76.09,76.09,27500.0,43.6288,43.6632,43.6001,43.6001,27500.0
2006-03-24 10:20:00,76.09,76.1,76.03,76.06,28700.0,43.6001,43.6059,43.5658,43.583,28700.0
2006-03-24 10:30:00,76.03,76.08,75.93,76.08,29200.0,43.5658,43.5944,43.5085,43.5944,29200.0
2006-03-24 10:40:00,76.02,76.07,76.01,76.06,20600.0,43.56,43.5887,43.5543,43.583,20600.0
2006-03-24 10:50:00,76.07,76.07,76.04,76.05,24900.0,43.5887,43.5887,43.5715,43.5772,24900.0
2006-03-24 11:00:00,76.06,76.09,76.03,76.08,51900.0,43.583,43.6001,43.5658,43.5944,51900.0
2006-03-24 11:10:00,76.09,76.09,76.0,76.02,21000.0,43.6001,43.6001,43.5486,43.56,21000.0
2006-03-24 11:20:00,76.02,76.03,75.95,76.01,249400.0,43.56,43.5658,43.5199,43.5543,249400.0
2006-03-24 11:30:00,76.02,76.03,75.88,75.89,16100.0,43.56,43.5658,43.4798,43.4855,16100.0
2006-03-24 11:40:00,75.88,75.9,75.75,75.76,46000.0,43.4798,43.4913,43.4053,43.4111,46000.0
2006-03-24 11:50:00,75.77,75.86,75.72,75.85,17500.0,43.4168,43.4684,43.3881,43.4626,17500.0
2006-03-24 12:00:00,75.84,75.88,75.8,75.8,25400.0,43.4569,43.4798,43.434,43.434,25400.0
2006-03-24 12:10:00,75.8,75.81,75.78,75.81,53300.0,43.434,43.4397,43.4225,43.4397,53300.0
2006-03-24 12:20:00,75.81,75.84,75.7,75.73,20500.0,43.4397,43.4569,43.3767,43.3939,20500.0
2006-03-24 12:30:00,75.72,75.76,75.58,75.59,29100.0,43.3881,43.4111,43.3079,43.3136,29100.0
2006-03-24 12:40:00,75.62,75.7,75.58,75.58,42600.0,43.3308,43.3767,43.3079,43.3079,42600.0
2006-03-24 12:50:00,75.58,75.63,75.43,75.43,40000.0,43.3079,43.3366,43.222,43.222,40000.0
2006-03-24 13:00:00,75.4,75.42,75.3,75.33,56800.0,43.2048,43.2162,43.1475,43.1647,56800.0
2006-03-24 13:10:00,75.33,75.33,75.14,75.14,54700.0,43.1647,43.1647,43.0558,43.0558,54700.0
2006-03-24 13:20:00,75.14,75.21,75.06,75.21,36000.0,43.0558,43.0959,43.01,43.0959,36000.0
2006-03-24 13:30:00,75.2,75.2,75.06,75.16,37500.0,43.0902,43.0902,43.01,43.0673,37500.0
2006-03-24 13:40:00,75.16,75.17,75.06,75.15,46200.0,43.0673,43.073,43.01,43.0615,46200.0
2006-03-24 13:50:00,75.16,75.39,75.16,75.33,35400.0,43.0673,43.199,43.0673,43.1647,35400.0
2006-03-24 14:00:00,75.31,75.31,75.17,75.3,15700.0,43.1532,43.1532,43.073,43.1475,15700.0
2006-03-24 14:10:00,75.29,75.49,75.28,75.48,22300.0,43.1417,43.2563,43.136,43.2506,22300.0
2006-03-24 14:20:00,75.48,75.52,75.48,75.51,38700.0,43.2506,43.2735,43.2506,43.2678,38700.0
2006-03-24 14:30:00,75.51,75.55,75.45,75.51,76500.0,43.2678,43.2907,43.2334,43.2678,76500.0
2006-03-24 14:40:00,75.52,75.63,75.52,75.63,26200.0,43.2735,43.3366,43.2735,43.3366,26200.0
2006-03-24 14:50:00,75.62,75.74,75.58,75.71,58100.0,43.3308,43.3996,43.3079,43.3824,58100.0
2006-03-24 15:00:00,75.71,75.76,75.71,75.74,16700.0,43.3824,43.4111,43.3824,43.3996,16700.0
2006-03-24 15:10:00,75.74,75.9,75.7,75.89,65000.0,43.3996,43.4913,43.3767,43.4855,65000.0
2006-03-24 15:20:00,75.89,76.08,75.89,76.08,128100.0,43.4855,43.5944,43.4855,43.5944,128100.0
2006-03-24 15:30:00,76.08,76.15,76.0,76.0,107700.0,43.5944,43.6345,43.5486,43.5486,107700.0
2006-03-24 15:40:00,76.0,76.07,75.92,76.04,76800.0,43.5486,43.5887,43.5027,43.5715,76800.0
2006-03-24 15:50:00,76.03,76.07,76.01,76.04,32100.0,43.5658,43.5887,43.5543,43.5715,32100.0
2006-03-27 09:30:00,75.5,75.5,75.29,75.46,104100.0,43.2621,43.2621,43.1417,43.2392,104100.0
2006-03-27 09:40:00,75.46,75.71,75.41,75.5,43700.0,43.2392,43.3824,43.2105,43.2621,43700.0
2006-03-27 09:50:00,75.55,75.66,75.33,75.33,43200.0,43.2907,43.3538,43.1647,43.1647,43200.0
2006-03-27 10:00:00,75.33,75.51,75.31,75.42,37600.0,43.1647,43.2678,43.1532,43.2162,37600.0
2006-03-27 10:10:00,75.42,75.65,75.41,75.6,50400.0,43.2162,43.348,43.2105,43.3194,50400.0
2006-03-27 10:20:00,75.6,75.91,75.51,75.84,44600.0,43.3194,43.497,43.2678,43.4569,44600.0
2006-03-27 10:30:00,75.85,75.87,75.58,75.63,36100.0,43.4626,43.4741,43.3079,43.3366,36100.0
2006-03-27 10:40:00,75.63,75.63,75.52,75.6,21900.0,43.3366,43.3366,43.2735,43.3194,21900.0
2006-03-27 10:50:00,75.58,75.72,75.55,75.62,24000.0,43.3079,43.3881,43.2907,43.3308,24000.0
2006-03-27 11:00:00,75.63,75.65,75.5,75.65,57500.0,43.3366,43.348,43.2621,43.348,57500.0
2006-03-27 11:10:00,75.62,75.64,75.55,75.64,22800.0,43.3308,43.3423,43.2907,43.3423,22800.0
2006-03-27 11:20:00,75.65,75.65,75.53,75.53,18200.0,43.348,43.348,43.2793,43.2793,18200.0
2006-03-27 11:30:00,75.51,75.69,75.45,75.68,20600.0,43.2678,43.3709,43.2334,43.3652,20600.0
2006-03-27 11:40:00,75.68,75.83,75.68,75.79,23600.0,43.3652,43.4512,43.3652,43.4282,23600.0
2006-03-27 11:50:00,75.79,75.81,75.64,75.66,20100.0,43.4282,43.4397,43.3423,43.3538,20100.0
2006-03-27 12:00:00,75.65,75.74,75.63,75.74,14500.0,43.348,43.3996,43.3366,43.3996,14500.0
2006-03-27 12:10:00,75.73,75.75,75.57,75.6,9300.0,43.3939,43.4053,43.3022,43.3194,9300.0
2006-03-27 12:20:00,75.6,75.69,75.6,75.64,15700.0,43.3194,43.3709,43.3194,43.3423,15700.0
2006-03-27 12:30:00,75.64,75.7,75.63,75.7,21400.0,43.3423,43.3767,43.3366,43.3767,21400.0
2006-03-27 12:40:00,75.7,75.83,75.7,75.83,19500.0,43.3767,43.4512,43.3767,43.4512,19500.0
2006-03-27 12:50:00,75.84,75.93,75.83,75.87,12900.0,43.4569,43.5085,43.4512,43.4741,12900.0
2006-03-27 13:00:00,75.88,75.95,75.85,75.94,55900.0,43.4798,43.5199,43.4626,43.5142,55900.0
2006-03-27 13:10:00,75.92,75.95,75.86,75.95,23000.0,43.5027,43.5199,43.4684,43.5199,23000.0
2006-03-27 13:20:00,75.95,75.95,75.81,75.83,17500.0,43.5199,43.5199,43.4397,43.4512,17500.0
2006-03-27 13:30:00,75.88,75.88,75.8,75.81,21500.0,43.4798,43.4798,43.434,43.4397,21500.0
2006-03-27 13:40:00,75.82,75.88,75.8,75.83,22500.0,43.4454,43.4798,43.434,43.4512,22500.0
2006-03-27 13:50:00,75.83,75.97,75.8,75.96,37200.0,43.4512,43.5314,43.434,43.5257,37200.0
2006-03-27 14:00:00,75.95,75.99,75.88,75.95,33300.0,43.5199,43.5428,43.4798,43.5199,33300.0
2006-03-27 14:10:00,75.96,75.99,75.92,75.92,30900.0,43.5257,43.5428,43.5027,43.5027,30900.0
2006-03-27 14:20:00,75.92,76.0,75.9,75.96,109600.0,43.5027,43.5486,43.4913,43.5257,109600.0
2006-03-27 14:30:00,75.96,76.02,75.93,75.98,21800.0,43.5257,43.56,43.5085,43.5371,21800.0
2006-03-27 14:40:00,75.98,76.03,75.97,75.99,42800.0,43.5371,43.5658,43.5314,43.5428,42800.0
2006-03-27 14:50:00,75.99,76.04,75.94,76.0,25900.0,43.5428,43.5715,43.5142,43.5486,25900.0
2006-03-27 15:00:00,75.99,76.0,75.93,75.99,36700.0,43.5428,43.5486,43.5085,43.5428,36700.0
2006-03-27 15:10:00,75.99,75.99,75.94,75.95,16900.0,43.5428,43.5428,43.5142,43.5199,16900.0
2006-03-27 15:20:00,75.95,75.95,75.75,75.81,55000.0,43.5199,43.5199,43.4053,43.4397,55000.0
2006-03-27 15:30:00,75.81,76.04,75.8,75.99,79600.0,43.4397,43.5715,43.434,43.5428,79600.0
2006-03-27 15:40:00,75.99,76.0,75.9,75.91,20500.0,43.5428,43.5486,43.4913,43.497,20500.0
2006-03-27 15:50:00,75.93,75.95,75.87,75.91,41800.0,43.5085,43.5199,43.4741,43.497,41800.0
2006-03-28 09:30:00,75.93,75.94,75.5,75.56,79300.0,43.5085,43.5142,43.2621,43.2965,79300.0
2006-03-28 09:40:00,75.57,75.82,75.56,75.68,27400.0,43.3022,43.4454,43.2965,43.3652,27400.0
2006-03-28 09:50:00,75.69,76.0,75.66,75.96,38800.0,43.3709,43.5486,43.3538,43.5257,38800.0
2006-03-28 10:00:00,75.96,75.99,75.83,75.85,39900.0,43.5257,43.5428,43.4512,43.4626,39900.0
2006-03-28 10:10:00,75.84,75.85,75.55,75.56,27600.0,43.4569,43.4626,43.2907,43.2965,27600.0
2006-03-28 10:20:00,75.56,75.68,75.56,75.65,46700.0,43.2965,43.3652,43.2965,43.348,46700.0
2006-03-28 10:30:00,75.63,75.73,75.62,75.66,31200.0,43.3366,43.3939,43.3308,43.3538,31200.0
2006-03-28 10:40:00,75.65,75.71,75.65,75.67,31900.0,43.348,43.3824,43.348,43.3595,31900.0
2006-03-28 10:50:00,75.67,75.74,75.67,75.71,18200.0,43.3595,43.3996,43.3595,43.3824,18200.0
2006-03-28 11:00:00,75.7,75.72,75.69,75.69,43700.0,43.3767,43.3881,43.3709,43.3709,43700.0
2006-03-28 11:10:00,75.7,75.72,75.66,75.72,31600.0,43.3767,43.3881,43.3538,43.3881,31600.0
2006-03-28 11:20:00,75.71,75.91,75.71,75.91,21900.0,43.3824,43.497,43.3824,43.497,21900.0
2006-03-28 11:30:00,75.91,76.0,75.91,75.99,32600.0,43.497,43.5486,43.497,43.5428,32600.0
2006-03-28 11:40:00,76.0,76.08,75.92,75.93,32700.0,43.5486,43.5944,43.5027,43.5085,32700.0
2006-03-28 11:50:00,75.92,75.97,75.85,75.92,14200.0,43.5027,43.5314,43.4626,43.5027,14200.0
2006-03-28 12:00:00,75.92,76.04,75.91,75.95,29700.0,43.5027,43.5715,43.497,43.5199,29700.0
2006-03-28 12:10:00,75.96,76.1,75.95,76.08,28200.0,43.5257,43.6059,43.5199,43.5944,28200.0
2006-03-28 12:20:00,76.09,76.15,76.05,76.13,20000.0,43.6001,43.6345,43.5772,43.6231,20000.0
2006-03-28 12:30:00,76.13,76.17,76.12,76.14,26400.0,43.6231,43.646,43.6173,43.6288,26400.0
2006-03-28 12:40:00,76.14,76.19,76.14,76.19,21400.0,43.6288,43.6574,43.6288,43.6574,21400.0
2006-03-28 12:50:00,76.19,76.2,76.17,76.2,27000.0,43.6574,43.6632,43.646,43.6632,27000.0
2006-03-28 13:00:00,76.18,76.2,76.15,76.15,31100.0,43.6517,43.6632,43.6345,43.6345,31100.0
2006-03-28 13:10:00,76.15,76.15,76.11,76.14,20700.0,43.6345,43.6345,43.6116,43.6288,20700.0
2006-03-28 13:20:00,76.14,76.14,76.06,76.06,26600.0,43.6288,43.6288,43.583,43.583,26600.0
2006-03-28 13:30:00,76.07,76.08,76.01,76.01,20200.0,43.5887,43.5944,43.5543,43.5543,20200.0
2006-03-28 13:40:00,76.02,76.03,75.95,75.99,31900.0,43.56,43.5658,43.5199,43.5428,31900.0
2006-03-28 13:50:00,76.0,76.02,75.98,76.02,59300.0,43.5486,43.56,43.5371,43.56,59300.0
2006-03-28 14:00:00,76.01,76.07,75.99,75.99,27700.0,43.5543,43.5887,43.5428,43.5428,27700.0
2006-03-28 14:10:00,76.0,76.06,75.73,75.8,37800.0,43.5486,43.583,43.3939,43.434,37800.0
2006-03-28 14:20:00,75.73,75.86,75.69,75.76,58100.0,43.3939,43.4684,43.3709,43.4111,58100.0
2006-03-28 14:30:00,75.76,75.93,75.75,75.85,90100.0,43.4111,43.5085,43.4053,43.4626,90100.0
2006-03-28 14:40:00,75.85,75.91,75.68,75.79,48000.0,43.4626,43.497,43.3652,43.4282,48000.0
2006-03-28 14:50:00,75.8,75.93,75.72,75.75,50100.0,43.434,43.5085,43.3881,43.4053,50100.0
2006-03-28 15:00:00,75.76,75.77,75.5,75.59,77200.0,43.4111,43.4168,43.2621,43.3136,77200.0
2006-03-28 15:10:00,75.59,75.65,75.46,75.48,30200.0,43.3136,43.348,43.2392,43.2506,30200.0
2006-03-28 15:20:00,75.48,75.64,75.48,75.56,59000.0,43.2506,43.3423,43.2506,43.2965,59000.0
2006-03-28 15:30:00,75.56,75.82,75.56,75.82,35500.0,43.2965,43.4454,43.2965,43.4454,35500.0
2006-03-28 15:40:00,75.82,75.88,75.55,75.57,80100.0,43.4454,43.4798,43.2907,43.3022,80100.0
2006-03-28 15:50:00,75.57,75.67,75.45,75.58,78700.0,43.3022,43.3595,43.2334,43.3079,78700.0
2006-03-29 09:30:00,75.57,75.98,75.56,75.86,37700.0,43.3022,43.5371,43.2965,43.4684,37700.0
2006-03-29 09:40:00,75.86,75.96,75.68,75.94,39500.0,43.4684,43.5257,43.3652,43.5142,39500.0
2006-03-29 09:50:00,75.94,75.96,75.66,75.88,38600.0,43.5142,43.5257,43.3538,43.4798,38600.0
2006-03-29 10:00:00,75.89,75.94,75.76,75.9,27700.0,43.4855,43.5142,43.4111,43.4913,27700.0
2006-03-29 10:10:00,75.9,75.94,75.74,75.74,22400.0,43.4913,43.5142,43.3996,43.3996,22400.0
2006-03-29 10:20:00,75.75,75.79,75.57,75.62,26200.0,43.4053,43.4282,43.3022,43.3308,26200.0
2006-03-29 10:30:00,75.63,75.83,75.57,75.69,30100.0,43.3366,43.4512,43.3022,43.3709,30100.0
2006-03-29 10:40:00,75.69,75.73,75.6,75.6,18900.0,43.3709,43.3939,43.3194,43.3194,18900.0
2006-03-29 10:50:00,75.6,75.67,75.57,75.58,17100.0,43.3194,43.3595,43.3022,43.3079,17100.0
2006-03-29 11:00:00,75.59,75.71,75.56,75.71,39400.0,43.3136,43.3824,43.2965,43.3824,39400.0
2006-03-29 11:10:00,75.71,75.78,75.71,75.75,37000.0,43.3824,43.4225,43.3824,43.4053,37000.0
2006-03-29 11:20:00,75.73,75.75,75.67,75.69,25800.0,43.3939,43.4053,43.3595,43.3709,25800.0
2006-03-29 11:30:00,75.69,75.85,75.66,75.66,37700.0,43.3709,43.4626,43.3538,43.3538,37700.0
2006-03-29 11:40:00,75.66,75.74,75.64,75.68,39900.0,43.3538,43.3996,43.3423,43.3652,39900.0
2006-03-29 11:50:00,75.68,75.69,75.53,75.54,42900.0,43.3652,43.3709,43.2793,43.285,42900.0
2006-03-29 12:00:00,75.54,75.54,75.34,75.43,69700.0,43.285,43.285,43.1704,43.222,69700.0
2006-03-29 12:10:00,75.44,75.53,75.41,75.52,29000.0,43.2277,43.2793,43.2105,43.2735,29000.0
2006-03-29 12:20:00,75.53,75.54,75.47,75.47,16200.0,43.2793,43.285,43.2449,43.2449,16200.0
2006-03-29 12:30:00,75.47,75.5,75.4,75.5,33800.0,43.2449,43.2621,43.2048,43.2621,33800.0
2006-03-29 12:40:00,75.5,75.59,75.48,75.55,16400.0,43.2621,43.3136,43.2506,43.2907,16400.0
2006-03-29 12:50:00,75.56,75.56,75.49,75.5,16800.0,43.2965,43.2965,43.2563,43.2621,16800.0
2006-03-29 13:00:00,75.51,75.55,75.47,75.5,44600.0,43.2678,43.2907,43.2449,43.2621,44600.0
2006-03-29 13:10:00,75.5,75.65,75.49,75.65,22500.0,43.2621,43.348,43.2563,43.348,22500.0
2006-03-29 13:20:00,75.65,75.68,75.62,75.65,23900.0,43.348,43.3652,43.3308,43.348,23900.0
2006-03-29 13:30:00,75.65,75.67,75.58,75.62,19300.0,43.348,43.3595,43.3079,43.3308,19300.0
2006-03-29 13:40:00,75.62,75.64,75.6,75.63,12200.0,43.3308,43.3423,43.3194,43.3366,12200.0
2006-03-29 13:50:00,75.64,75.65,75.5,75.53,52200.0,43.3423,43.348,43.2621,43.2793,52200.0
2006-03-29 14:00:00,75.54,75.6,75.53,75.6,30800.0,43.285,43.3194,43.2793,43.3194,30800.0
2006-03-29 14:10:00,75.6,75.64,75.57,75.57,20300.0,43.3194,43.3423,43.3022,43.3022,20300.0
2006-03-29 14:20:00,75.55,75.57,75.5,75.56,42200.0,43.2907,43.3022,43.2621,43.2965,42200.0
2006-03-29 14:30:00,75.57,75.62,75.5,75.56,38000.0,43.3022,43.3308,43.2621,43.2965,38000.0
2006-03-29 14:40:00,75.56,75.62,75.55,75.62,21200.0,43.2965,43.3308,43.2907,43.3308,21200.0
2006-03-29 14:50:00,75.63,75.71,75.6,75.71,37300.0,43.3366,43.3824,43.3194,43.3824,37300.0
2006-03-29 15:00:00,75.71,75.8,75.67,75.72,33200.0,43.3824,43.434,43.3595,43.3881,33200.0
2006-03-29 15:10:00,75.72,75.73,75.7,75.73,40400.0,43.3881,43.3939,43.3767,43.3939,40400.0
2006-03-29 15:20:00,75.74,75.86,75.73,75.83,31600.0,43.3996,43.4684,43.3939,43.4512,31600.0
2006-03-29 15:30:00,75.84,75.84,75.67,75.68,27000.0,43.4569,43.4569,43.3595,43.3652,27000.0
2006-03-29 15:40:00,75.67,75.67,75.5,75.56,51900.0,43.3595,43.3595,43.2621,43.2965,51900.0
2006-03-29 15:50:00,75.55,75.58,75.48,75.52,123700.0,43.2907,43.3079,43.2506,43.2735,123700.0
2006-03-30 09:30:00,75.3,75.45,75.1,75.43,47800.0,43.1475,43.2334,43.0329,43.222,47800.0
2006-03-30 09:40:00,75.37,75.44,75.16,75.33,28400.0,43.1876,43.2277,43.0673,43.1647,28400.0
2006-03-30 09:50:00,75.34,75.52,75.31,75.36,40300.0,43.1704,43.2735,43.1532,43.1819,40300.0
2006-03-30 10:00:00,75.37,75.54,75.35,75.5,35600.0,43.1876,43.285,43.1761,43.2621,35600.0
2006-03-30 10:10:00,75.49,75.62,75.46,75.58,31600.0,43.2563,43.3308,43.2392,43.3079,31600.0
2006-03-30 10:20:00,75.59,75.79,75.58,75.77,34800.0,43.3136,43.4282,43.3079,43.4168,34800.0
2006-03-30 10:30:00,75.74,75.74,75.6,75.67,37500.0,43.3996,43.3996,43.3194,43.3595,37500.0
2006-03-30 10:40:00,75.68,75.7,75.5,75.64,53500.0,43.3652,43.3767,43.2621,43.3423,53500.0
2006-03-30 10:50:00,75.64,75.65,75.5,75.58,27500.0,43.3423,43.348,43.2621,43.3079,27500.0
2006-03-30 11:00:00,75.58,75.65,75.46,75.46,178500.0,43.3079,43.348,43.2392,43.2392,178500.0
2006-03-30 11:10:00,75.46,75.47,75.23,75.28,35300.0,43.2392,43.2449,43.1074,43.136,35300.0
2006-03-30 11:20:00,75.28,75.43,75.2,75.43,34000.0,43.136,43.222,43.0902,43.222,34000.0
2006-03-30 11:30:00,75.43,75.43,75.26,75.26,23800.0,43.222,43.222,43.1246,43.1246,23800.0
2006-03-30 11:40:00,75.28,75.38,75.28,75.29,19900.0,43.136,43.1933,43.136,43.1417,19900.0
2006-03-30 11:50:00,75.28,75.37,75.28,75.36,17600.0,43.136,43.1876,43.136,43.1819,17600.0
2006-03-30 12:00:00,75.37,75.43,75.36,75.38,15400.0,43.1876,43.222,43.1819,43.1933,15400.0
2006-03-30 12:10:00,75.39,75.66,75.36,75.43,39400.0,43.199,43.3538,43.1819,43.222,39400.0
2006-03-30 12:20:00,75.42,75.45,75.39,75.43,8600.0,43.2162,43.2334,43.199,43.222,8600.0
2006-03-30 12:30:00,75.46,75.47,75.32,75.36,15100.0,43.2392,43.2449,43.1589,43.1819,15100.0
2006-03-30 12:40:00,75.36,75.37,75.31,75.36,21600.0,43.1819,43.1876,43.1532,43.1819,21600.0
2006-03-30 12:50:00,75.35,75.5,75.35,75.49,15100.0,43.1761,43.2621,43.1761,43.2563,15100.0
2006-03-30 13:00:00,75.46,75.49,75.34,75.38,30300.0,43.2392,43.2563,43.1704,43.1933,30300.0
2006-03-30 13:10:00,75.38,75.38,75.13,75.16,31700.0,43.1933,43.1933,43.0501,43.0673,31700.0
2006-03-30 13:20:00,75.17,75.29,75.17,75.2,17900.0,43.073,43.1417,43.073,43.0902,17900.0
2006-03-30 13:30:00,75.2,75.23,75.05,75.22,42200.0,43.0902,43.1074,43.0042,43.1016,42200.0
2006-03-30 13:40:00,75.22,75.24,75.12,75.2,28100.0,43.1016,43.1131,43.0443,43.0902,28100.0
2006-03-30 13:50:00,75.21,75.27,75.2,75.22,32100.0,43.0959,43.1303,43.0902,43.1016,32100.0
2006-03-30 14:00:00,75.2,75.4,75.2,75.29,48500.0,43.0902,43.2048,43.0902,43.1417,48500.0
2006-03-30 14:10:00,75.26,75.32,75.2,75.2,39600.0,43.1246,43.1589,43.0902,43.0902,39600.0
2006-03-30 14:20:00,75.2,75.23,75.03,75.15,41100.0,43.0902,43.1074,42.9928,43.0615,41100.0
2006-03-30 14:30:00,75.15,75.15,75.02,75.05,31300.0,43.0615,43.0615,42.987,43.0042,31300.0
2006-03-30 14:40:00,75.05,75.23,75.05,75.12,38500.0,43.0042,43.1074,43.0042,43.0443,38500.0
2006-03-30 14:50:00,75.08,75.09,75.0,75.05,44500.0,43.0214,43.0271,42.9756,43.0042,44500.0
2006-03-30 15:00:00,75.05,75.18,75.04,75.16,43100.0,43.0042,43.0787,42.9985,43.0673,43100.0
2006-03-30 15:10:00,75.15,75.24,75.15,75.24,18900.0,43.0615,43.1131,43.0615,43.1131,18900.0
2006-03-30 15:20:00,75.25,75.39,75.25,75.35,34200.0,43.1188,43.199,43.1188,43.1761,34200.0
2006-03-30 15:30:00,75.33,75.49,75.33,75.4,51900.0,43.1647,43.2563,43.1647,43.2048,51900.0
2006-03-30 15:40:00,75.38,75.39,75.32,75.34,24000.0,43.1933,43.199,43.1589,43.1704,24000.0
2006-03-30 15:50:00,75.33,75.34,75.24,75.25,45600.0,43.1647,43.1704,43.1131,43.1188,45600.0
2006-03-31 09:30:00,75.03,75.38,75.03,75.22,93000.0,42.9928,43.1933,42.9928,43.1016,93000.0
2006-03-31 09:40:00,75.22,75.33,75.11,75.18,66900.0,43.1016,43.1647,43.0386,43.0787,66900.0
2006-03-31 09:50:00,75.18,75.54,75.17,75.5,22100.0,43.0787,43.285,43.073,43.2621,22100.0
2006-03-31 10:00:00,75.5,75.51,75.22,75.34,47700.0,43.2621,43.2678,43.1016,43.1704,47700.0
2006-03-31 10:10:00,75.37,75.43,75.29,75.41,48000.0,43.1876,43.222,43.1417,43.2105,48000.0
2006-03-31 10:20:00,75.41,75.41,75.21,75.29,25900.0,43.2105,43.2105,43.0959,43.1417,25900.0
2006-03-31 10:30:00,75.27,75.27,75.2,75.24,80600.0,43.1303,43.1303,43.0902,43.1131,80600.0
2006-03-31 10:40:00,75.24,75.44,75.24,75.44,16900.0,43.1131,43.2277,43.1131,43.2277,16900.0
2006-03-31 10:50:00,75.44,75.44,75.22,75.22,35300.0,43.2277,43.2277,43.1016,43.1016,35300.0
2006-03-31 11:00:00,75.21,75.34,75.08,75.22,22400.0,43.0959,43.1704,43.0214,43.1016,22400.0
2006-03-31 11:10:00,75.23,75.29,75.22,75.28,31600.0,43.1074,43.1417,43.1016,43.136,31600.0
2006-03-31 11:20:00,75.3,75.31,75.22,75.22,28600.0,43.1475,43.1532,43.1016,43.1016,28600.0
2006-03-31 11:30:00,75.22,75.22,75.07,75.13,37600.0,43.1016,43.1016,43.0157,43.0501,37600.0
2006-03-31 11:40:00,75.13,75.36,75.13,75.35,15300.0,43.0501,43.1819,43.0501,43.1761,15300.0
2006-03-31 11:50:00,75.37,75.54,75.33,75.5,18800.0,43.1876,43.285,43.1647,43.2621,18800.0
2006-03-31 12:00:00,75.5,75.52,75.28,75.31,26600.0,43.2621,43.2735,43.136,43.1532,26600.0
2006-03-31 12:10:00,75.31,75.35,75.25,75.33,28200.0,43.1532,43.1761,43.1188,43.1647,28200.0
2006-03-31 12:20:00,75.31,75.48,75.31,75.43,25400.0,43.1532,43.2506,43.1532,43.222,25400.0
2006-03-31 12:30:00,75.44,75.44,75.35,75.42,37100.0,43.2277,43.2277,43.1761,43.2162,37100.0
2006-03-31 12:40:00,75.42,75.44,75.33,75.41,30800.0,43.2162,43.2277,43.1647,43.2105,30800.0
2006-03-31 12:50:00,75.41,75.48,75.4,75.46,24200.0,43.2105,43.2506,43.2048,43.2392,24200.0
2006-03-31 13:00:00,75.46,75.47,75.41,75.41,48100.0,43.2392,43.2449,43.2105,43.2105,48100.0
2006-03-31 13:10:00,75.41,75.41,75.24,75.25,26200.0,43.2105,43.2105,43.1131,43.1188,26200.0
2006-03-31 13:20:00,75.25,75.3,75.14,75.14,35900.0,43.1188,43.1475,43.0558,43.0558,35900.0
2006-03-31 13:30:00,75.14,75.19,75.09,75.19,34600.0,43.0558,43.0844,43.0271,43.0844,34600.0
2006-03-31 13:40:00,75.2,75.21,75.09,75.1,30200.0,43.0902,43.0959,43.0271,43.0329,30200.0
2006-03-31 13:50:00,75.1,75.1,75.03,75.03,44700.0,43.0329,43.0329,42.9928,42.9928,44700.0
2006-03-31 14:00:00,75.05,75.05,74.99,75.04,131100.0,43.0042,43.0042,42.9698,42.9985,131100.0
2006-03-31 14:10:00,75.03,75.11,75.02,75.04,32000.0,42.9928,43.0386,42.987,42.9985,32000.0
2006-03-31 14:20:00,75.06,75.1,75.03,75.1,69500.0,43.01,43.0329,42.9928,43.0329,69500.0
2006-03-31 14:30:00,75.09,75.22,75.08,75.2,78400.0,43.0271,43.1016,43.0214,43.0902,78400.0
2006-03-31 14:40:00,75.2,75.37,75.09,75.34,62900.0,43.0902,43.1876,43.0271,43.1704,62900.0
2006-03-31 14:50:00,75.34,75.5,75.31,75.36,47600.0,43.1704,43.2621,43.1532,43.1819,47600.0
2006-03-31 15:00:00,75.36,75.44,75.26,75.26,43300.0,43.1819,43.2277,43.1246,43.1246,43300.0
2006-03-31 15:10:00,75.26,75.41,75.19,75.37,47300.0,43.1246,43.2105,43.0844,43.1876,47300.0
2006-03-31 15:20:00,75.37,75.45,75.28,75.44,49900.0,43.1876,43.2334,43.136,43.2277,49900.0
2006-03-31 15:30:00,75.44,75.45,75.35,75.36,51400.0,43.2277,43.2334,43.1761,43.1819,51400.0
2006-03-31 15:40:00,75.36,75.36,75.12,75.13,103200.0,43.1819,43.1819,43.0443,43.0501,103200.0
2006-03-31 15:50:00,75.13,75.22,75.12,75.15,137600.0,43.0501,43.1016,43.0443,43.0615,137600.0
2006-04-03 09:30:00,75.38,75.38,75.15,75.23,36300.0,43.1933,43.1933,43.0615,43.1074,36300.0
2006-04-03 09:40:00,75.24,75.24,75.15,75.17,59100.0,43.1131,43.1131,43.0615,43.073,59100.0
2006-04-03 09:50:00,75.16,75.19,74.79,74.95,52800.0,43.0673,43.0844,42.8552,42.9469,52800.0
2006-04-03 10:00:00,74.93,75.0,74.8,74.97,39500.0,42.9355,42.9756,42.861,42.9584,39500.0
2006-04-03 10:10:00,74.98,75.04,74.9,74.91,34100.0,42.9641,42.9985,42.9183,42.924,34100.0
2006-04-03 10:20:00,74.92,75.08,74.91,74.97,27200.0,42.9297,43.0214,42.924,42.9584,27200.0
2006-04-03 10:30:00,75.02,75.25,74.99,75.22,65800.0,42.987,43.1188,42.9698,43.1016,65800.0
2006-04-03 10:40:00,75.22,75.28,75.19,75.19,41600.0,43.1016,43.136,43.0844,43.0844,41600.0
2006-04-03 10:50:00,75.18,75.18,74.99,75.08,28200.0,43.0787,43.0787,42.9698,43.0214,28200.0
2006-04-03 11:00:00,75.08,75.09,74.99,75.03,32100.0,43.0214,43.0271,42.9698,42.9928,32100.0
2006-04-03 11:10:00,75.04,75.15,75.04,75.08,15700.0,42.9985,43.0615,42.9985,43.0214,15700.0
2006-04-03 11:20:00,75.08,75.18,75.07,75.12,21600.0,43.0214,43.0787,43.0157,43.0443,21600.0
2006-04-03 11:30:00,75.13,75.14,75.06,75.06,21200.0,43.0501,43.0558,43.01,43.01,21200.0
2006-04-03 11:40:00,75.05,75.21,75.05,75.18,30800.0,43.0042,43.0959,43.0042,43.0787,30800.0
2006-04-03 11:50:00,75.19,75.28,75.13,75.15,33500.0,43.0844,43.136,43.0501,43.0615,33500.0
2006-04-03 12:00:00,75.13,75.24,75.12,75.19,20600.0,43.0501,43.1131,43.0443,43.0844,20600.0
2006-04-03 12:10:00,75.19,75.19,75.07,75.08,27100.0,43.0844,43.0844,43.0157,43.0214,27100.0
2006-04-03 12:20:00,75.06,75.1,75.05,75.06,21300.0,43.01,43.0329,43.0042,43.01,21300.0
2006-04-03 12:30:00,75.05,75.06,74.97,74.98,21700.0,43.0042,43.01,42.9584,42.9641,21700.0
2006-04-03 12:40:00,74.98,74.98,74.93,74.97,14000.0,42.9641,42.9641,42.9355,42.9584,14000.0
2006-04-03 12:50:00,74.97,75.03,74.95,75.0,43200.0,42.9584,42.9928,42.9469,42.9756,43200.0
2006-04-03 13:00:00,74.96,74.98,74.87,74.89,23200.0,42.9527,42.9641,42.9011,42.9125,23200.0
2006-04-03 13:10:00,74.9,75.0,74.86,74.88,53300.0,42.9183,42.9756,42.8953,42.9068,53300.0
2006-04-03 13:20:00,74.88,75.0,74.83,74.86,36500.0,42.9068,42.9756,42.8782,42.8953,36500.0
2006-04-03 13:30:00,74.86,75.0,74.81,74.82,60100.0,42.8953,42.9756,42.8667,42.8724,60100.0
2006-04-03 13:40:00,74.82,74.85,74.81,74.81,29000.0,42.8724,42.8896,42.8667,42.8667,29000.0
2006-04-03 13:50:00,74.82,74.83,74.66,74.8,57100.0,42.8724,42.8782,42.7807,42.861,57100.0
2006-04-03 14:00:00,74.84,74.86,74.77,74.82,46200.0,42.8839,42.8953,42.8438,42.8724,46200.0
2006-04-03 14:10:00,74.81,74.82,74.77,74.79,33800.0,42.8667,42.8724,42.8438,42.8552,33800.0
2006-04-03 14:20:00,74.78,74.8,74.67,74.67,57800.0,42.8495,42.861,42.7865,42.7865,57800.0
2006-04-03 14:30:00,74.67,74.68,74.55,74.6,76900.0,42.7865,42.7922,42.7177,42.7464,76900.0
2006-04-03 14:40:00,74.59,74.68,74.59,74.65,45100.0,42.7406,42.7922,42.7406,42.775,45100.0
2006-04-03 14:50:00,74.65,74.68,74.55,74.56,67900.0,42.775,42.7922,42.7177,42.7234,67900.0
2006-04-03 15:00:00,74.56,74.57,74.5,74.53,65600.0,42.7234,42.7292,42.6891,42.7063,65600.0
2006-04-03 15:10:00,74.56,74.74,74.5,74.74,59500.0,42.7234,42.8266,42.6891,42.8266,59500.0
2006-04-03 15:20:00,74.76,74.77,74.65,74.65,32100.0,42.838,42.8438,42.775,42.775,32100.0
2006-04-03 15:30:00,74.65,74.67,74.52,74.62,54100.0,42.775,42.7865,42.7005,42.7578,54100.0
2006-04-03 15:40:00,74.6,74.62,74.25,74.38,68300.0,42.7464,42.7578,42.5458,42.6203,68300.0
2006-04-03 15:50:00,74.43,74.43,74.27,74.37,83000.0,42.649,42.649,42.5573,42.6146,83000.0
2006-04-04 09:30:00,74.15,74.16,73.1,74.0,137000.0,42.4885,42.4942,41.8869,42.4026,137000.0
2006-04-04 09:40:00,74.0,74.01,73.57,73.57,51100.0,42.4026,42.4083,42.1562,42.1562,51100.0
2006-04-04 09:50:00,73.63,73.92,73.63,73.87,52500.0,42.1905,42.3567,42.1905,42.3281,52500.0
2006-04-04 10:00:00,73.88,74.2,73.88,74.1,88000.0,42.3338,42.5172,42.3338,42.4599,88000.0
2006-04-04 10:10:00,74.11,74.25,74.11,74.16,20500.0,42.4656,42.5458,42.4656,42.4942,20500.0
2006-04-04 10:20:00,74.12,74.49,74.12,74.45,58100.0,42.4713,42.6833,42.4713,42.6604,58100.0
2006-04-04 10:30:00,74.44,74.49,74.38,74.42,32300.0,42.6547,42.6833,42.6203,42.6432,32300.0
2006-04-04 10:40:00,74.41,74.63,74.32,74.63,49100.0,42.6375,42.7636,42.5859,42.7636,49100.0
2006-04-04 10:50:00,74.61,74.9,74.61,74.76,41000.0,42.7521,42.9183,42.7521,42.838,41000.0
2006-04-04 11:00:00,74.77,74.77,74.56,74.57,30700.0,42.8438,42.8438,42.7234,42.7292,30700.0
2006-04-04 11:10:00,74.58,74.58,74.44,74.44,16700.0,42.7349,42.7349,42.6547,42.6547,16700.0
2006-04-04 11:20:00,74.44,74.48,74.39,74.48,19700.0,42.6547,42.6776,42.626,42.6776,19700.0
2006-04-04 11:30:00,74.45,74.77,74.45,74.77,17800.0,42.6604,42.8438,42.6604,42.8438,17800.0
2006-04-04 11:40:00,74.75,75.0,74.74,74.99,27600.0,42.8323,42.9756,42.8266,42.9698,27600.0
2006-04-04 11:50:00,74.99,74.99,74.91,74.97,23400.0,42.9698,42.9698,42.924,42.9584,23400.0
2006-04-04 12:00:00,74.96,75.02,74.93,74.93,81800.0,42.9527,42.987,42.9355,42.9355,81800.0
2006-04-04 12:10:00,74.95,74.95,74.86,74.91,22200.0,42.9469,42.9469,42.8953,42.924,22200.0
2006-04-04 12:20:00,74.91,74.95,74.86,74.9,27000.0,42.924,42.9469,42.8953,42.9183,27000.0
2006-04-04 12:30:00,74.9,74.99,74.89,74.98,16100.0,42.9183,42.9698,42.9125,42.9641,16100.0
2006-04-04 12:40:00,74.95,74.99,74.86,74.87,20200.0,42.9469,42.9698,42.8953,42.9011,20200.0
2006-04-04 12:50:00,74.87,75.03,74.86,75.0,20300.0,42.9011,42.9928,42.8953,42.9756,20300.0
2006-04-04 13:00:00,75.0,75.04,74.96,74.97,24700.0,42.9756,42.9985,42.9527,42.9584,24700.0
2006-04-04 13:10:00,74.99,74.99,74.8,74.8,18300.0,42.9698,42.9698,42.861,42.861,18300.0
2006-04-04 13:20:00,74.79,74.87,74.78,74.81,12200.0,42.8552,42.9011,42.8495,42.8667,12200.0
2006-04-04 13:30:00,74.78,74.94,74.78,74.9,26000.0,42.8495,42.9412,42.8495,42.9183,26000.0
2006-04-04 13:40:00,74.9,75.02,74.82,74.97,29200.0,42.9183,42.987,42.8724,42.9584,29200.0
2006-04-04 13:50:00,74.98,75.16,74.98,75.07,31700.0,42.9641,43.0673,42.9641,43.0157,31700.0
2006-04-04 14:00:00,75.07,75.08,74.89,74.9,49200.0,43.0157,43.0214,42.9125,42.9183,49200.0
2006-04-04 14:10:00,74.9,74.99,74.86,74.99,38700.0,42.9183,42.9698,42.8953,42.9698,38700.0
2006-04-04 14:20:00,74.99,75.11,74.99,75.06,72600.0,42.9698,43.0386,42.9698,43.01,72600.0
2006-04-04 14:30:00,75.07,75.1,74.9,74.94,55800.0,43.0157,43.0329,42.9183,42.9412,55800.0
2006-04-04 14:40:00,74.95,75.04,74.91,75.0,161200.0,42.9469,42.9985,42.924,42.9756,161200.0
2006-04-04 14:50:00,75.0,75.04,74.91,75.01,39500.0,42.9756,42.9985,42.924,42.9813,39500.0
2006-04-04 15:00:00,75.01,75.03,74.95,74.97,42200.0,42.9813,42.9928,42.9469,42.9584,42200.0
2006-04-04 15:10:00,74.99,75.03,74.95,75.0,44000.0,42.9698,42.9928,42.9469,42.9756,44000.0
2006-04-04 15:20:00,75.0,75.05,75.0,75.05,43000.0,42.9756,43.0042,42.9756,43.0042,43000.0
2006-04-04 15:30:00,75.04,75.11,75.03,75.08,57700.0,42.9985,43.0386,42.9928,43.0214,57700.0
2006-04-04 15:40:00,75.1,75.18,75.02,75.02,83500.0,43.0329,43.0787,42.987,42.987,83500.0
2006-04-04 15:50:00,75.02,75.03,74.98,75.0,200100.0,42.987,42.9928,42.9641,42.9756,200100.0
2006-04-05 09:30:00,74.97,75.03,74.97,75.02,41800.0,42.9584,42.9928,42.9584,42.987,41800.0
2006-04-05 09:40:00,75.02,75.1,74.99,75.02,81100.0,42.987,43.0329,42.9698,42.987,81100.0
2006-04-05 09:50:00,75.03,75.03,74.88,74.98,34300.0,42.9928,42.9928,42.9068,42.9641,34300.0
2006-04-05 10:00:00,74.97,75.0,74.89,74.89,156600.0,42.9584,42.9756,42.9125,42.9125,156600.0
2006-04-05 10:10:00,74.89,74.94,74.8,74.85,58200.0,42.9125,42.9412,42.861,42.8896,58200.0
2006-04-05 10:20:00,74.82,74.93,74.82,74.89,32900.0,42.8724,42.9355,42.8724,42.9125,32900.0
2006-04-05 10:30:00,74.85,74.93,74.81,74.92,54700.0,42.8896,42.9355,42.8667,42.9297,54700.0
2006-04-05 10:40:00,74.89,74.97,74.82,74.86,25700.0,42.9125,42.9584,42.8724,42.8953,25700.0
2006-04-05 10:50:00,74.86,74.88,74.72,74.72,106800.0,42.8953,42.9068,42.8151,42.8151,106800.0
2006-04-05 11:00:00,74.73,74.77,74.52,74.63,131700.0,42.8209,42.8438,42.7005,42.7636,131700.0
2006-04-05 11:10:00,74.6,74.77,74.6,74.68,47500.0,42.7464,42.8438,42.7464,42.7922,47500.0
2006-04-05 11:20:00,74.67,74.78,74.64,74.71,21100.0,42.7865,42.8495,42.7693,42.8094,21100.0
2006-04-05 11:30:00,74.7,74.74,74.5,74.58,74100.0,42.8037,42.8266,42.6891,42.7349,74100.0
2006-04-05 11:40:00,74.57,74.68,74.48,74.51,28000.0,42.7292,42.7922,42.6776,42.6948,28000.0
2006-04-05 11:50:00,74.48,74.66,74.48,74.63,19000.0,42.6776,42.7807,42.6776,42.7636,19000.0
2006-04-05 12:00:00,74.65,74.7,74.57,74.7,24200.0,42.775,42.8037,42.7292,42.8037,24200.0
2006-04-05 12:10:00,74.7,74.7,74.57,74.63,24400.0,42.8037,42.8037,42.7292,42.7636,24400.0
2006-04-05 12:20:00,74.65,74.72,74.63,74.69,16500.0,42.775,42.8151,42.7636,42.7979,16500.0
2006-04-05 12:30:00,74.71,74.8,74.71,74.76,21200.0,42.8094,42.861,42.8094,42.838,21200.0
2006-04-05 12:40:00,74.76,75.0,74.75,74.99,16200.0,42.838,42.9756,42.8323,42.9698,16200.0
2006-04-05 12:50:00,74.98,74.99,74.87,74.96,28200.0,42.9641,42.9698,42.9011,42.9527,28200.0
2006-04-05 13:00:00,74.97,75.01,74.92,74.93,45600.0,42.9584,42.9813,42.9297,42.9355,45600.0
2006-04-05 13:10:00,74.92,74.93,74.9,74.9,15700.0,42.9297,42.9355,42.9183,42.9183,15700.0
2006-04-05 13:20:00,74.9,74.91,74.83,74.88,28000.0,42.9183,42.924,42.8782,42.9068,28000.0
2006-04-05 13:30:00,74.88,74.88,74.81,74.81,15000.0,42.9068,42.9068,42.8667,42.8667,15000.0
2006-04-05 13:40:00,74.81,74.86,74.8,74.84,11800.0,42.8667,42.8953,42.861,42.8839,11800.0
2006-04-05 13:50:00,74.84,75.04,74.84,74.92,34900.0,42.8839,42.9985,42.8839,42.9297,34900.0
2006-04-05 14:00:00,74.92,75.0,74.84,74.99,32700.0,42.9297,42.9756,42.8839,42.9698,32700.0
2006-04-05 14:10:00,75.0,75.0,74.88,74.97,28000.0,42.9756,42.9756,42.9068,42.9584,28000.0
2006-04-05 14:20:00,74.98,75.02,74.93,75.02,22700.0,42.9641,42.987,42.9355,42.987,22700.0
2006-04-05 14:30:00,75.02,75.04,74.88,74.88,20100.0,42.987,42.9985,42.9068,42.9068,20100.0
2006-04-05 14:40:00,74.88,74.92,74.88,74.9,32700.0,42.9068,42.9297,42.9068,42.9183,32700.0
2006-04-05 14:50:00,74.9,74.98,74.89,74.98,66400.0,42.9183,42.9641,42.9125,42.9641,66400.0
2006-04-05 15:00:00,74.94,74.97,74.83,74.85,64700.0,42.9412,42.9584,42.8782,42.8896,64700.0
2006-04-05 15:10:00,74.88,74.9,74.86,74.9,41300.0,42.9068,42.9183,42.8953,42.9183,41300.0
2006-04-05 15:20:00,74.89,74.93,74.88,74.9,78900.0,42.9125,42.9355,42.9068,42.9183,78900.0
2006-04-05 15:30:00,74.88,74.9,74.83,74.84,19900.0,42.9068,42.9183,42.8782,42.8839,19900.0
2006-04-05 15:40:00,74.84,74.87,74.56,74.6,81900.0,42.8839,42.9011,42.7234,42.7464,81900.0
2006-04-05 15:50:00,74.6,74.88,74.6,74.86,77900.0,42.7464,42.9068,42.7464,42.8953,77900.0
2006-04-06 09:30:00,74.52,74.52,74.35,74.45,35500.0,42.7005,42.7005,42.6031,42.6604,35500.0
2006-04-06 09:40:00,74.45,74.55,74.37,74.43,22800.0,42.6604,42.7177,42.6146,42.649,22800.0
2006-04-06 09:50:00,74.45,74.52,74.26,74.44,22500.0,42.6604,42.7005,42.5515,42.6547,22500.0
2006-04-06 10:00:00,74.44,74.45,74.17,74.19,34800.0,42.6547,42.6604,42.5,42.5114,34800.0
2006-04-06 10:10:00,74.19,74.25,74.11,74.22,42200.0,42.5114,42.5458,42.4656,42.5286,42200.0
2006-04-06 10:20:00,74.23,74.28,74.2,74.21,30800.0,42.5344,42.563,42.5172,42.5229,30800.0
2006-04-06 10:30:00,74.21,74.24,74.07,74.14,31900.0,42.5229,42.5401,42.4427,42.4828,31900.0
2006-04-06 10:40:00,74.15,74.17,74.07,74.08,28100.0,42.4885,42.5,42.4427,42.4484,28100.0
2006-04-06 10:50:00,74.09,74.1,74.02,74.08,21200.0,42.4541,42.4599,42.414,42.4484,21200.0
2006-04-06 11:00:00,74.08,74.1,74.06,74.1,40900.0,42.4484,42.4599,42.4369,42.4599,40900.0
2006-04-06 11:10:00,74.1,74.22,74.09,74.15,44300.0,42.4599,42.5286,42.4541,42.4885,44300.0
2006-04-06 11:20:00,74.15,74.25,74.13,74.25,10200.0,42.4885,42.5458,42.4771,42.5458,10200.0
2006-04-06 11:30:00,74.27,74.32,74.25,74.32,12000.0,42.5573,42.5859,42.5458,42.5859,12000.0
2006-04-06 11:40:00,74.3,74.36,74.29,74.36,12600.0,42.5745,42.6088,42.5687,42.6088,12600.0
2006-04-06 11:50:00,74.36,74.36,74.22,74.22,34200.0,42.6088,42.6088,42.5286,42.5286,34200.0
2006-04-06 12:00:00,74.24,74.26,74.21,74.24,37000.0,42.5401,42.5515,42.5229,42.5401,37000.0
2006-04-06 12:10:00,74.25,74.26,74.2,74.21,34100.0,42.5458,42.5515,42.5172,42.5229,34100.0
2006-04-06 12:20:00,74.2,74.28,74.19,74.25,18900.0,42.5172,42.563,42.5114,42.5458,18900.0
2006-04-06 12:30:00,74.25,74.32,74.23,74.25,19500.0,42.5458,42.5859,42.5344,42.5458,19500.0
2006-04-06 12:40:00,74.25,74.3,74.24,74.3,17000.0,42.5458,42.5745,42.5401,42.5745,17000.0
2006-04-06 12:50:00,74.3,74.33,74.28,74.3,14400.0,42.5745,42.5917,42.563,42.5745,14400.0
2006-04-06 13:00:00,74.32,74.36,74.29,74.29,15700.0,42.5859,42.6088,42.5687,42.5687,15700.0
2006-04-06 13:10:00,74.27,74.37,74.24,74.37,58300.0,42.5573,42.6146,42.5401,42.6146,58300.0
2006-04-06 13:20:00,74.37,74.75,74.37,74.75,27000.0,42.6146,42.8323,42.6146,42.8323,27000.0
2006-04-06 13:30:00,74.75,74.75,74.62,74.64,28400.0,42.8323,42.8323,42.7578,42.7693,28400.0
2006-04-06 13:40:00,74.64,74.65,74.54,74.63,40900.0,42.7693,42.775,42.712,42.7636,40900.0
2006-04-06 13:50:00,74.65,74.7,74.6,74.64,35300.0,42.775,42.8037,42.7464,42.7693,35300.0
2006-04-06 14:00:00,74.64,74.65,74.54,74.58,36600.0,42.7693,42.775,42.712,42.7349,36600.0
2006-04-06 14:10:00,74.59,74.77,74.58,74.72,22100.0,42.7406,42.8438,42.7349,42.8151,22100.0
2006-04-06 14:20:00,74.72,74.76,74.63,74.68,53700.0,42.8151,42.838,42.7636,42.7922,53700.0
2006-04-06 14:30:00,74.68,74.76,74.64,74.75,30900.0,42.7922,42.838,42.7693,42.8323,30900.0
2006-04-06 14:40:00,74.75,74.79,74.61,74.64,21400.0,42.8323,42.8552,42.7521,42.7693,21400.0
2006-04-06 14:50:00,74.66,74.74,74.63,74.73,22100.0,42.7807,42.8266,42.7636,42.8209,22100.0
2006-04-06 15:00:00,74.73,74.74,74.41,74.58,35900.0,42.8209,42.8266,42.6375,42.7349,35900.0
2006-04-06 15:10:00,74.58,74.65,74.57,74.59,15100.0,42.7349,42.775,42.7292,42.7406,15100.0
2006-04-06 15:20:00,74.57,74.64,74.55,74.62,16600.0,42.7292,42.7693,42.7177,42.7578,16600.0
2006-04-06 15:30:00,74.63,74.64,74.41,74.41,79800.0,42.7636,42.7693,42.6375,42.6375,79800.0
2006-04-06 15:40:00,74.43,74.53,74.4,74.5,80700.0,42.649,42.7063,42.6318,42.6891,80700.0
2006-04-06 15:50:00,74.5,74.56,74.45,74.49,26700.0,42.6891,42.7234,42.6604,42.6833,26700.0
2006-04-07 09:30:00,74.75,75.06,74.68,75.06,107500.0,42.8323,43.01,42.7922,43.01,107500.0
2006-04-07 09:40:00,75.03,75.1,74.92,75.0,47300.0,42.9928,43.0329,42.9297,42.9756,47300.0
2006-04-07 09:50:00,75.0,75.08,74.8,74.82,25000.0,42.9756,43.0214,42.861,42.8724,25000.0
2006-04-07 10:00:00,74.82,74.92,74.72,74.72,36400.0,42.8724,42.9297,42.8151,42.8151,36400.0
2006-04-07 10:10:00,74.72,74.74,74.49,74.49,53000.0,42.8151,42.8266,42.6833,42.6833,53000.0
2006-04-07 10:20:00,74.48,74.49,74.1,74.2,60900.0,42.6776,42.6833,42.4599,42.5172,60900.0
2006-04-07 10:30:00,74.18,74.36,74.18,74.26,25500.0,42.5057,42.6088,42.5057,42.5515,25500.0
2006-04-07 10:40:00,74.26,74.27,73.91,73.91,42600.0,42.5515,42.5573,42.351,42.351,42600.0
2006-04-07 10:50:00,73.91,74.07,73.91,74.01,18300.0,42.351,42.4427,42.351,42.4083,18300.0
2006-04-07 11:00:00,74.02,74.05,73.77,73.87,35800.0,42.414,42.4312,42.2708,42.3281,35800.0
2006-04-07 11:10:00,73.85,73.96,73.82,73.85,22000.0,42.3166,42.3796,42.2994,42.3166,22000.0
2006-04-07 11:20:00,73.84,73.85,73.47,73.48,50900.0,42.3109,42.3166,42.0989,42.1046,50900.0
2006-04-07 11:30:00,73.48,73.51,73.36,73.37,82900.0,42.1046,42.1218,42.0358,42.0416,82900.0
2006-04-07 11:40:00,73.37,73.59,73.35,73.51,48900.0,42.0416,42.1676,42.0301,42.1218,48900.0
2006-04-07 11:50:00,73.51,73.77,73.51,73.72,21900.0,42.1218,42.2708,42.1218,42.2421,21900.0
2006-04-07 12:00:00,73.72,73.87,73.67,73.8,36500.0,42.2421,42.3281,42.2135,42.288,36500.0
2006-04-07 12:10:00,73.8,73.85,73.75,73.84,58000.0,42.288,42.3166,42.2593,42.3109,58000.0
2006-04-07 12:20:00,73.83,73.94,73.76,73.9,25600.0,42.3052,42.3682,42.265,42.3453,25600.0
2006-04-07 12:30:00,73.89,73.93,73.69,73.7,26200.0,42.3395,42.3625,42.2249,42.2307,26200.0
2006-04-07 12:40:00,73.69,73.8,73.69,73.78,18200.0,42.2249,42.288,42.2249,42.2765,18200.0
2006-04-07 12:50:00,73.78,73.87,73.71,73.75,18000.0,42.2765,42.3281,42.2364,42.2593,18000.0
2006-04-07 13:00:00,73.75,73.95,73.69,73.95,35000.0,42.2593,42.3739,42.2249,42.3739,35000.0
2006-04-07 13:10:00,73.95,74.04,73.87,73.94,34300.0,42.3739,42.4255,42.3281,42.3682,34300.0
2006-04-07 13:20:00,73.94,73.95,73.84,73.95,38000.0,42.3682,42.3739,42.3109,42.3739,38000.0
2006-04-07 13:30:00,73.95,73.96,73.79,73.79,24100.0,42.3739,42.3796,42.2822,42.2822,24100.0
2006-04-07 13:40:00,73.79,73.8,73.57,73.65,41300.0,42.2822,42.288,42.1562,42.202,41300.0
2006-04-07 13:50:00,73.66,73.81,73.65,73.77,24300.0,42.2077,42.2937,42.202,42.2708,24300.0
2006-04-07 14:00:00,73.79,73.79,73.62,73.64,36100.0,42.2822,42.2822,42.1848,42.1963,36100.0
2006-04-07 14:10:00,73.65,73.76,73.6,73.6,16500.0,42.202,42.265,42.1734,42.1734,16500.0
2006-04-07 14:20:00,73.6,73.78,73.6,73.77,21300.0,42.1734,42.2765,42.1734,42.2708,21300.0
2006-04-07 14:30:00,73.77,73.83,73.74,73.78,16700.0,42.2708,42.3052,42.2536,42.2765,16700.0
2006-04-07 14:40:00,73.8,73.95,73.8,73.84,40500.0,42.288,42.3739,42.288,42.3109,40500.0
2006-04-07 14:50:00,73.86,73.93,73.77,73.93,17700.0,42.3223,42.3625,42.2708,42.3625,17700.0
2006-04-07 15:00:00,73.95,74.16,73.9,74.16,53200.0,42.3739,42.4942,42.3453,42.4942,53200.0
2006-04-07 15:10:00,74.13,74.26,73.99,74.12,100000.0,42.4771,42.5515,42.3968,42.4713,100000.0
2006-04-07 15:20:00,74.12,74.16,73.96,73.98,52800.0,42.4713,42.4942,42.3796,42.3911,52800.0
2006-04-07 15:30:00,73.99,74.16,73.95,73.97,30200.0,42.3968,42.4942,42.3739,42.3854,30200.0
2006-04-07 15:40:00,73.97,73.97,73.75,73.77,37400.0,42.3854,42.3854,42.2593,42.2708,37400.0
2006-04-07 15:50:00,73.77,73.87,73.77,73.84,65500.0,42.2708,42.3281,42.2708,42.3109,65500.0
2006-04-10 09:30:00,73.78,73.78,73.51,73.73,45700.0,42.2765,42.2765,42.1218,42.2479,45700.0
2006-04-10 09:40:00,73.73,73.9,73.71,73.71,15800.0,42.2479,42.3453,42.2364,42.2364,15800.0
2006-04-10 09:50:00,73.74,73.88,73.68,73.72,28800.0,42.2536,42.3338,42.2192,42.2421,28800.0
2006-04-10 10:00:00,73.74,73.79,73.72,73.77,75000.0,42.2536,42.2822,42.2421,42.2708,75000.0
2006-04-10 10:10:00,73.78,74.05,73.78,74.05,69400.0,42.2765,42.4312,42.2765,42.4312,69400.0
2006-04-10 10:20:00,74.05,74.05,73.75,73.75,20400.0,42.4312,42.4312,42.2593,42.2593,20400.0
2006-04-10 10:30:00,73.75,73.75,73.46,73.47,74000.0,42.2593,42.2593,42.0931,42.0989,74000.0
2006-04-10 10:40:00,73.47,73.61,73.46,73.55,41100.0,42.0989,42.1791,42.0931,42.1447,41100.0
2006-04-10 10:50:00,73.57,73.6,73.53,73.54,24000.0,42.1562,42.1734,42.1332,42.139,24000.0
2006-04-10 11:00:00,73.54,73.82,73.52,73.69,32500.0,42.139,42.2994,42.1275,42.2249,32500.0
2006-04-10 11:10:00,73.69,73.88,73.68,73.87,37600.0,42.2249,42.3338,42.2192,42.3281,37600.0
2006-04-10 11:20:00,73.86,73.89,73.81,73.84,19700.0,42.3223,42.3395,42.2937,42.3109,19700.0
2006-04-10 11:30:00,73.84,73.92,73.76,73.76,24700.0,42.3109,42.3567,42.265,42.265,24700.0
2006-04-10 11:40:00,73.78,74.02,73.77,74.0,35800.0,42.2765,42.414,42.2708,42.4026,35800.0
2006-04-10 11:50:00,74.02,74.06,73.99,74.06,21300.0,42.414,42.4369,42.3968,42.4369,21300.0
2006-04-10 12:00:00,74.06,74.14,74.03,74.08,27600.0,42.4369,42.4828,42.4198,42.4484,27600.0
2006-04-10 12:10:00,74.05,74.1,74.05,74.06,17900.0,42.4312,42.4599,42.4312,42.4369,17900.0
2006-04-10 12:20:00,74.05,74.1,74.04,74.09,20600.0,42.4312,42.4599,42.4255,42.4541,20600.0
2006-04-10 12:30:00,74.1,74.1,74.05,74.05,18400.0,42.4599,42.4599,42.4312,42.4312,18400.0
2006-04-10 12:40:00,74.05,74.06,73.98,74.0,29100.0,42.4312,42.4369,42.3911,42.4026,29100.0
2006-04-10 12:50:00,74.01,74.04,73.99,74.0,15800.0,42.4083,42.4255,42.3968,42.4026,15800.0
2006-04-10 13:00:00,74.01,74.01,73.98,73.98,12700.0,42.4083,42.4083,42.3911,42.3911,12700.0
2006-04-10 13:10:00,73.98,73.98,73.81,73.85,23200.0,42.3911,42.3911,42.2937,42.3166,23200.0
2006-04-10 13:20:00,73.85,73.97,73.85,73.93,14600.0,42.3166,42.3854,42.3166,42.3625,14600.0
2006-04-10 13:30:00,73.93,73.93,73.83,73.92,19600.0,42.3625,42.3625,42.3052,42.3567,19600.0
2006-04-10 13:40:00,73.91,73.93,73.86,73.9,15700.0,42.351,42.3625,42.3223,42.3453,15700.0
2006-04-10 13:50:00,73.89,73.98,73.86,73.94,18600.0,42.3395,42.3911,42.3223,42.3682,18600.0
2006-04-10 14:00:00,73.95,74.01,73.95,73.96,20400.0,42.3739,42.4083,42.3739,42.3796,20400.0
2006-04-10 14:10:00,73.96,73.97,73.78,73.78,12400.0,42.3796,42.3854,42.2765,42.2765,12400.0
2006-04-10 14:20:00,73.81,73.91,73.78,73.81,20100.0,42.2937,42.351,42.2765,42.2937,20100.0
2006-04-10 14:30:00,73.83,73.92,73.76,73.81,23000.0,42.3052,42.3567,42.265,42.2937,23000.0
2006-04-10 14:40:00,73.82,73.88,73.82,73.84,40100.0,42.2994,42.3338,42.2994,42.3109,40100.0
2006-04-10 14:50:00,73.84,73.84,73.62,73.67,24700.0,42.3109,42.3109,42.1848,42.2135,24700.0
2006-04-10 15:00:00,73.67,73.88,73.67,73.88,33400.0,42.2135,42.3338,42.2135,42.3338,33400.0
2006-04-10 15:10:00,73.89,73.9,73.82,73.84,19700.0,42.3395,42.3453,42.2994,42.3109,19700.0
2006-04-10 15:20:00,73.84,73.89,73.82,73.85,29500.0,42.3109,42.3395,42.2994,42.3166,29500.0
2006-04-10 15:30:00,73.87,73.92,73.79,73.89,33400.0,42.3281,42.3567,42.2822,42.3395,33400.0
2006-04-10 15:40:00,73.89,73.94,73.86,73.9,19600.0,42.3395,42.3682,42.3223,42.3453,19600.0
2006-04-10 15:50:00,73.9,73.95,73.89,73.94,38200.0,42.3453,42.3739,42.3395,42.3682,38200.0
2006-04-11 09:30:00,73.84,73.93,73.73,73.73,41600.0,42.3109,42.3625,42.2479,42.2479,41600.0
2006-04-11 09:40:00,73.73,73.81,73.37,73.39,26600.0,42.2479,42.2937,42.0416,42.053,26600.0
2006-04-11 09:50:00,73.35,73.37,73.12,73.17,54500.0,42.0301,42.0416,41.8983,41.927,54500.0
2006-04-11 10:00:00,73.16,73.29,73.12,73.29,41600.0,41.9212,41.9957,41.8983,41.9957,41600.0
2006-04-11 10:10:00,73.29,73.36,73.25,73.28,54400.0,41.9957,42.0358,41.9728,41.99,54400.0
2006-04-11 10:20:00,73.29,73.32,73.02,73.02,60900.0,41.9957,42.0129,41.841,41.841,60900.0
2006-04-11 10:30:00,73.03,73.16,73.0,73.03,58100.0,41.8467,41.9212,41.8296,41.8467,58100.0
2006-04-11 10:40:00,73.03,73.09,72.6,72.86,79900.0,41.8467,41.8811,41.6004,41.7493,79900.0
2006-04-11 10:50:00,72.91,73.0,72.85,72.95,41500.0,41.778,41.8296,41.7436,41.8009,41500.0
2006-04-11 11:00:00,72.93,73.02,72.92,72.97,36300.0,41.7894,41.841,41.7837,41.8124,36300.0
2006-04-11 11:10:00,72.96,73.05,72.96,73.03,47400.0,41.8066,41.8582,41.8066,41.8467,47400.0
2006-04-11 11:20:00,73.05,73.16,73.0,73.08,34000.0,41.8582,41.9212,41.8296,41.8754,34000.0
2006-04-11 11:30:00,73.09,73.15,73.03,73.06,33300.0,41.8811,41.9155,41.8467,41.8639,33300.0
2006-04-11 11:40:00,73.06,73.12,73.0,73.02,17200.0,41.8639,41.8983,41.8296,41.841,17200.0
2006-04-11 11:50:00,73.02,73.05,73.0,73.03,22600.0,41.841,41.8582,41.8296,41.8467,22600.0
2006-04-11 12:00:00,73.01,73.09,73.0,73.06,18000.0,41.8353,41.8811,41.8296,41.8639,18000.0
2006-04-11 12:10:00,73.06,73.13,73.0,73.02,44600.0,41.8639,41.904,41.8296,41.841,44600.0
2006-04-11 12:20:00,73.03,73.04,73.0,73.0,25500.0,41.8467,41.8525,41.8296,41.8296,25500.0
2006-04-11 12:30:00,73.01,73.04,73.0,73.0,16600.0,41.8353,41.8525,41.8296,41.8296,16600.0
2006-04-11 12:40:00,73.01,73.02,72.81,72.9,41800.0,41.8353,41.841,41.7207,41.7723,41800.0
2006-04-11 12:50:00,72.9,72.93,72.83,72.83,20700.0,41.7723,41.7894,41.7321,41.7321,20700.0
2006-04-11 13:00:00,72.83,72.99,72.79,72.99,28300.0,41.7321,41.8238,41.7092,41.8238,28300.0
2006-04-11 13:10:00,72.98,73.06,72.96,72.99,21100.0,41.8181,41.8639,41.8066,41.8238,21100.0
2006-04-11 13:20:00,72.95,73.09,72.95,73.04,41800.0,41.8009,41.8811,41.8009,41.8525,41800.0
2006-04-11 13:30:00,73.03,73.07,72.77,72.83,52000.0,41.8467,41.8697,41.6978,41.7321,52000.0
2006-04-11 13:40:00,72.82,73.0,72.82,72.97,45600.0,41.7264,41.8296,41.7264,41.8124,45600.0
2006-04-11 13:50:00,72.96,72.97,72.64,72.73,53100.0,41.8066,41.8124,41.6233,41.6748,53100.0
2006-04-11 14:00:00,72.74,72.83,72.7,72.8,28600.0,41.6806,41.7321,41.6577,41.715,28600.0
2006-04-11 14:10:00,72.81,72.89,72.75,72.87,42100.0,41.7207,41.7665,41.6863,41.7551,42100.0
2006-04-11 14:20:00,72.87,72.87,72.82,72.83,41800.0,41.7551,41.7551,41.7264,41.7321,41800.0
2006-04-11 14:30:00,72.86,73.07,72.83,73.04,44900.0,41.7493,41.8697,41.7321,41.8525,44900.0
2006-04-11 14:40:00,73.04,73.13,72.96,72.99,40200.0,41.8525,41.904,41.8066,41.8238,40200.0
2006-04-11 14:50:00,72.99,73.05,72.96,73.0,16300.0,41.8238,41.8582,41.8066,41.8296,16300.0
2006-04-11 15:00:00,72.99,72.99,72.87,72.96,27900.0,41.8238,41.8238,41.7551,41.8066,27900.0
2006-04-11 15:10:00,72.96,73.02,72.9,72.95,35800.0,41.8066,41.841,41.7723,41.8009,35800.0
2006-04-11 15:20:00,72.95,73.03,72.87,73.02,49000.0,41.8009,41.8467,41.7551,41.841,49000.0
2006-04-11 15:30:00,73.03,73.03,72.92,72.93,58900.0,41.8467,41.8467,41.7837,41.7894,58900.0
2006-04-11 15:40:00,72.94,73.02,72.93,72.99,83800.0,41.7952,41.841,41.7894,41.8238,83800.0
2006-04-11 15:50:00,72.99,73.18,72.99,73.1,69900.0,41.8238,41.9327,41.8238,41.8869,69900.0
2006-04-12 09:30:00,73.17,73.4,73.17,73.34,77800.0,41.927,42.0588,41.927,42.0244,77800.0
2006-04-12 09:40:00,73.34,73.34,73.04,73.04,35200.0,42.0244,42.0244,41.8525,41.8525,35200.0
2006-04-12 09:50:00,73.03,73.03,72.42,72.45,79800.0,41.8467,41.8467,41.4972,41.5144,79800.0
2006-04-12 10:00:00,72.45,72.84,72.45,72.84,30800.0,41.5144,41.7379,41.5144,41.7379,30800.0
2006-04-12 10:10:00,72.84,72.99,72.83,72.95,33100.0,41.7379,41.8238,41.7321,41.8009,33100.0
2006-04-12 10:20:00,72.93,72.93,72.8,72.8,24500.0,41.7894,41.7894,41.715,41.715,24500.0
2006-04-12 10:30:00,72.75,72.78,72.44,72.52,96100.0,41.6863,41.7035,41.5087,41.5545,96100.0
2006-04-12 10:40:00,72.52,72.64,72.5,72.53,44200.0,41.5545,41.6233,41.5431,41.5602,44200.0
2006-04-12 10:50:00,72.53,72.63,72.41,72.63,80500.0,41.5602,41.6175,41.4915,41.6175,80500.0
2006-04-12 11:00:00,72.64,72.67,72.58,72.64,78800.0,41.6233,41.6405,41.5889,41.6233,78800.0
2006-04-12 11:10:00,72.66,72.81,72.61,72.75,30000.0,41.6347,41.7207,41.6061,41.6863,30000.0
2006-04-12 11:20:00,72.75,72.87,72.57,72.68,95000.0,41.6863,41.7551,41.5832,41.6462,95000.0
2006-04-12 11:30:00,72.63,72.77,72.62,72.7,30700.0,41.6175,41.6978,41.6118,41.6577,30700.0
2006-04-12 11:40:00,72.69,72.7,72.58,72.64,30600.0,41.6519,41.6577,41.5889,41.6233,30600.0
2006-04-12 11:50:00,72.64,72.67,72.59,72.63,37900.0,41.6233,41.6405,41.5946,41.6175,37900.0
2006-04-12 12:00:00,72.63,72.7,72.58,72.7,28500.0,41.6175,41.6577,41.5889,41.6577,28500.0
2006-04-12 12:10:00,72.7,72.77,72.68,72.7,17200.0,41.6577,41.6978,41.6462,41.6577,17200.0
2006-04-12 12:20:00,72.69,72.7,72.64,72.65,32900.0,41.6519,41.6577,41.6233,41.629,32900.0
2006-04-12 12:30:00,72.65,72.75,72.62,72.71,15900.0,41.629,41.6863,41.6118,41.6634,15900.0
2006-04-12 12:40:00,72.7,72.71,72.67,72.69,8500.0,41.6577,41.6634,41.6405,41.6519,8500.0
2006-04-12 12:50:00,72.7,72.72,72.63,72.7,17700.0,41.6577,41.6691,41.6175,41.6577,17700.0
2006-04-12 13:00:00,72.7,72.74,72.64,72.68,56700.0,41.6577,41.6806,41.6233,41.6462,56700.0
2006-04-12 13:10:00,72.66,72.68,72.62,72.68,24500.0,41.6347,41.6462,41.6118,41.6462,24500.0
2006-04-12 13:20:00,72.67,72.73,72.62,72.7,61600.0,41.6405,41.6748,41.6118,41.6577,61600.0
2006-04-12 13:30:00,72.68,72.73,72.63,72.69,35300.0,41.6462,41.6748,41.6175,41.6519,35300.0
2006-04-12 13:40:00,72.69,72.69,72.62,72.63,11700.0,41.6519,41.6519,41.6118,41.6175,11700.0
2006-04-12 13:50:00,72.63,72.69,72.58,72.67,24700.0,41.6175,41.6519,41.5889,41.6405,24700.0
2006-04-12 14:00:00,72.68,72.73,72.65,72.66,47000.0,41.6462,41.6748,41.629,41.6347,47000.0
2006-04-12 14:10:00,72.7,72.7,72.61,72.7,18700.0,41.6577,41.6577,41.6061,41.6577,18700.0
2006-04-12 14:20:00,72.7,72.72,72.66,72.72,42800.0,41.6577,41.6691,41.6347,41.6691,42800.0
2006-04-12 14:30:00,72.71,72.8,72.69,72.76,39100.0,41.6634,41.715,41.6519,41.692,39100.0
2006-04-12 14:40:00,72.74,72.78,72.66,72.67,48500.0,41.6806,41.7035,41.6347,41.6405,48500.0
2006-04-12 14:50:00,72.66,72.68,72.62,72.67,21000.0,41.6347,41.6462,41.6118,41.6405,21000.0
2006-04-12 15:00:00,72.66,72.7,72.62,72.69,23500.0,41.6347,41.6577,41.6118,41.6519,23500.0
2006-04-12 15:10:00,72.69,72.73,72.69,72.72,25400.0,41.6519,41.6748,41.6519,41.6691,25400.0
2006-04-12 15:20:00,72.71,72.75,72.69,72.73,15400.0,41.6634,41.6863,41.6519,41.6748,15400.0
2006-04-12 15:30:00,72.72,72.82,72.65,72.69,66500.0,41.6691,41.7264,41.629,41.6519,66500.0
2006-04-12 15:40:00,72.7,72.83,72.69,72.82,70800.0,41.6577,41.7321,41.6519,41.7264,70800.0
2006-04-12 15:50:00,72.82,72.83,72.77,72.78,57300.0,41.7264,41.7321,41.6978,41.7035,57300.0
2006-04-13 09:30:00,72.95,72.95,72.61,72.67,24300.0,41.8009,41.8009,41.6061,41.6405,24300.0
2006-04-13 09:40:00,72.67,72.87,72.66,72.87,29600.0,41.6405,41.7551,41.6347,41.7551,29600.0
2006-04-13 09:50:00,72.85,72.94,72.7,72.73,45200.0,41.7436,41.7952,41.6577,41.6748,45200.0
2006-04-13 10:00:00,72.78,73.06,72.71,73.0,45900.0,41.7035,41.8639,41.6634,41.8296,45900.0
2006-04-13 10:10:00,73.05,73.1,72.79,72.79,27200.0,41.8582,41.8869,41.7092,41.7092,27200.0
2006-04-13 10:20:00,72.8,72.8,72.65,72.72,29300.0,41.715,41.715,41.629,41.6691,29300.0
2006-04-13 10:30:00,72.69,72.85,72.69,72.83,17500.0,41.6519,41.7436,41.6519,41.7321,17500.0
2006-04-13 10:40:00,72.81,72.95,72.8,72.94,21200.0,41.7207,41.8009,41.715,41.7952,21200.0
2006-04-13 10:50:00,72.94,73.09,72.92,72.99,30900.0,41.7952,41.8811,41.7837,41.8238,30900.0
2006-04-13 11:00:00,73.0,73.0,72.83,72.91,16900.0,41.8296,41.8296,41.7321,41.778,16900.0
2006-04-13 11:10:00,72.93,73.0,72.81,72.84,30500.0,41.7894,41.8296,41.7207,41.7379,30500.0
2006-04-13 11:20:00,72.83,72.88,72.82,72.84,21600.0,41.7321,41.7608,41.7264,41.7379,21600.0
2006-04-13 11:30:00,72.84,72.86,72.77,72.85,20700.0,41.7379,41.7493,41.6978,41.7436,20700.0
2006-04-13 11:40:00,72.88,72.91,72.87,72.88,18800.0,41.7608,41.778,41.7551,41.7608,18800.0
2006-04-13 11:50:00,72.88,72.99,72.86,72.99,22400.0,41.7608,41.8238,41.7493,41.8238,22400.0
2006-04-13 12:00:00,72.92,72.93,72.88,72.88,32100.0,41.7837,41.7894,41.7608,41.7608,32100.0
2006-04-13 12:10:00,72.88,72.92,72.82,72.89,27700.0,41.7608,41.7837,41.7264,41.7665,27700.0
2006-04-13 12:20:00,72.89,72.9,72.78,72.83,26100.0,41.7665,41.7723,41.7035,41.7321,26100.0
2006-04-13 12:30:00,72.85,72.91,72.8,72.87,31400.0,41.7436,41.778,41.715,41.7551,31400.0
2006-04-13 12:40:00,72.86,72.88,72.84,72.87,19200.0,41.7493,41.7608,41.7379,41.7551,19200.0
2006-04-13 12:50:00,72.88,72.88,72.77,72.82,14700.0,41.7608,41.7608,41.6978,41.7264,14700.0
2006-04-13 13:00:00,72.79,72.92,72.76,72.86,31600.0,41.7092,41.7837,41.692,41.7493,31600.0
2006-04-13 13:10:00,72.84,72.9,72.77,72.85,16100.0,41.7379,41.7723,41.6978,41.7436,16100.0
2006-04-13 13:20:00,72.84,72.87,72.82,72.84,19100.0,41.7379,41.7551,41.7264,41.7379,19100.0
2006-04-13 13:30:00,72.83,72.86,72.8,72.83,20400.0,41.7321,41.7493,41.715,41.7321,20400.0
2006-04-13 13:40:00,72.85,72.89,72.83,72.83,15000.0,41.7436,41.7665,41.7321,41.7321,15000.0
2006-04-13 13:50:00,72.83,72.85,72.77,72.8,13900.0,41.7321,41.7436,41.6978,41.715,13900.0
2006-04-13 14:00:00,72.8,72.83,72.73,72.73,24700.0,41.715,41.7321,41.6748,41.6748,24700.0
2006-04-13 14:10:00,72.73,72.78,72.71,72.74,10100.0,41.6748,41.7035,41.6634,41.6806,10100.0
2006-04-13 14:20:00,72.74,72.74,72.67,72.72,9100.0,41.6806,41.6806,41.6405,41.6691,9100.0
2006-04-13 14:30:00,72.73,72.76,72.69,72.75,21000.0,41.6748,41.692,41.6519,41.6863,21000.0
2006-04-13 14:40:00,72.75,72.76,72.6,72.6,13500.0,41.6863,41.692,41.6004,41.6004,13500.0
2006-04-13 14:50:00,72.58,72.59,72.5,72.58,21700.0,41.5889,41.5946,41.5431,41.5889,21700.0
2006-04-13 15:00:00,72.56,72.64,72.52,72.54,21700.0,41.5774,41.6233,41.5545,41.566,21700.0
2006-04-13 15:10:00,72.55,72.77,72.5,72.69,42600.0,41.5717,41.6978,41.5431,41.6519,42600.0
2006-04-13 15:20:00,72.69,72.71,72.65,72.69,9400.0,41.6519,41.6634,41.629,41.6519,9400.0
2006-04-13 15:30:00,72.7,72.82,72.69,72.82,22100.0,41.6577,41.7264,41.6519,41.7264,22100.0
2006-04-13 15:40:00,72.82,72.85,72.81,72.85,41900.0,41.7264,41.7436,41.7207,41.7436,41900.0
2006-04-13 15:50:00,72.86,72.88,72.82,72.83,35000.0,41.7493,41.7608,41.7264,41.7321,35000.0
2006-04-17 09:30:00,73.18,73.18,73.0,73.08,46300.0,41.9327,41.9327,41.8296,41.8754,46300.0
2006-04-17 09:40:00,73.09,73.53,73.09,73.43,46300.0,41.8811,42.1332,41.8811,42.0759,46300.0
2006-04-17 09:50:00,73.39,73.53,73.29,73.29,50500.0,42.053,42.1332,41.9957,41.9957,50500.0
2006-04-17 10:00:00,73.28,73.41,73.17,73.28,17800.0,41.99,42.0645,41.927,41.99,17800.0
2006-04-17 10:10:00,73.27,73.29,73.18,73.25,19200.0,41.9843,41.9957,41.9327,41.9728,19200.0
2006-04-17 10:20:00,73.25,73.32,73.22,73.3,12000.0,41.9728,42.0129,41.9556,42.0015,12000.0
2006-04-17 10:30:00,73.31,73.37,73.28,73.33,6600.0,42.0072,42.0416,41.99,42.0186,6600.0
2006-04-17 10:40:00,73.34,73.4,73.3,73.31,7300.0,42.0244,42.0588,42.0015,42.0072,7300.0
2006-04-17 10:50:00,73.32,73.39,73.28,73.35,11600.0,42.0129,42.053,41.99,42.0301,11600.0
2006-04-17 11:00:00,73.34,73.53,73.34,73.43,36200.0,42.0244,42.1332,42.0244,42.0759,36200.0
2006-04-17 11:10:00,73.39,73.47,73.33,73.37,30600.0,42.053,42.0989,42.0186,42.0416,30600.0
2006-04-17 11:20:00,73.38,73.39,73.31,73.38,27100.0,42.0473,42.053,42.0072,42.0473,27100.0
2006-04-17 11:30:00,73.38,73.4,73.33,73.38,33600.0,42.0473,42.0588,42.0186,42.0473,33600.0
2006-04-17 11:40:00,73.4,73.45,73.37,73.45,14400.0,42.0588,42.0874,42.0416,42.0874,14400.0
2006-04-17 11:50:00,73.45,73.45,73.36,73.43,35600.0,42.0874,42.0874,42.0358,42.0759,35600.0
2006-04-17 12:00:00,73.44,73.5,73.38,73.42,15900.0,42.0817,42.1161,42.0473,42.0702,15900.0
2006-04-17 12:10:00,73.42,73.44,73.15,73.15,15200.0,42.0702,42.0817,41.9155,41.9155,15200.0
2006-04-17 12:20:00,73.16,73.28,73.09,73.22,14800.0,41.9212,41.99,41.8811,41.9556,14800.0
2006-04-17 12:30:00,73.22,73.3,73.22,73.28,11000.0,41.9556,42.0015,41.9556,41.99,11000.0
2006-04-17 12:40:00,73.25,73.26,73.06,73.11,14500.0,41.9728,41.9785,41.8639,41.8926,14500.0
2006-04-17 12:50:00,73.14,73.26,73.07,73.22,12100.0,41.9098,41.9785,41.8697,41.9556,12100.0
2006-04-17 13:00:00,73.23,73.33,73.23,73.31,16700.0,41.9613,42.0186,41.9613,42.0072,16700.0
2006-04-17 13:10:00,73.31,73.43,73.31,73.36,14500.0,42.0072,42.0759,42.0072,42.0358,14500.0
2006-04-17 13:20:00,73.36,73.43,73.33,73.43,12500.0,42.0358,42.0759,42.0186,42.0759,12500.0
2006-04-17 13:30:00,73.43,73.52,73.36,73.38,21200.0,42.0759,42.1275,42.0358,42.0473,21200.0
2006-04-17 13:40:00,73.35,73.42,73.33,73.35,16700.0,42.0301,42.0702,42.0186,42.0301,16700.0
2006-04-17 13:50:00,73.36,73.37,73.14,73.33,33300.0,42.0358,42.0416,41.9098,42.0186,33300.0
2006-04-17 14:00:00,73.34,73.35,73.14,73.32,30500.0,42.0244,42.0301,41.9098,42.0129,30500.0
2006-04-17 14:10:00,73.33,73.35,73.26,73.32,31600.0,42.0186,42.0301,41.9785,42.0129,31600.0
2006-04-17 14:20:00,73.31,73.31,73.15,73.28,24500.0,42.0072,42.0072,41.9155,41.99,24500.0
2006-04-17 14:30:00,73.29,73.39,73.29,73.39,17400.0,41.9957,42.053,41.9957,42.053,17400.0
2006-04-17 14:40:00,73.38,73.38,73.3,73.35,13200.0,42.0473,42.0473,42.0015,42.0301,13200.0
2006-04-17 14:50:00,73.34,73.35,73.28,73.3,10700.0,42.0244,42.0301,41.99,42.0015,10700.0
2006-04-17 15:00:00,73.29,73.39,73.28,73.37,19300.0,41.9957,42.053,41.99,42.0416,19300.0
2006-04-17 15:10:00,73.36,73.46,73.33,73.38,28700.0,42.0358,42.0931,42.0186,42.0473,28700.0
2006-04-17 15:20:00,73.39,73.61,73.38,73.58,23200.0,42.053,42.1791,42.0473,42.1619,23200.0
2006-04-17 15:30:00,73.57,73.58,73.41,73.41,45200.0,42.1562,42.1619,42.0645,42.0645,45200.0
2006-04-17 15:40:00,73.41,73.5,73.38,73.5,41700.0,42.0645,42.1161,42.0473,42.1161,41700.0
2006-04-17 15:50:00,73.49,73.56,73.48,73.54,112900.0,42.1103,42.1504,42.1046,42.139,112900.0
2006-04-18 09:30:00,74.0,74.4,74.0,74.33,75100.0,42.4026,42.6318,42.4026,42.5917,75100.0
2006-04-18 09:40:00,74.36,74.5,74.33,74.44,68700.0,42.6088,42.6891,42.5917,42.6547,68700.0
2006-04-18 09:50:00,74.44,74.7,74.44,74.69,85500.0,42.6547,42.8037,42.6547,42.7979,85500.0
2006-04-18 10:00:00,74.68,74.68,74.47,74.5,44600.0,42.7922,42.7922,42.6719,42.6891,44600.0
2006-04-18 10:10:00,74.46,74.57,74.37,74.41,28700.0,42.6661,42.7292,42.6146,42.6375,28700.0
2006-04-18 10:20:00,74.42,74.53,74.37,74.52,38500.0,42.6432,42.7063,42.6146,42.7005,38500.0
2006-04-18 10:30:00,74.52,74.82,74.52,74.8,110200.0,42.7005,42.8724,42.7005,42.861,110200.0
2006-04-18 10:40:00,74.8,74.81,74.71,74.75,57000.0,42.861,42.8667,42.8094,42.8323,57000.0
2006-04-18 10:50:00,74.76,74.83,74.71,74.76,53900.0,42.838,42.8782,42.8094,42.838,53900.0
2006-04-18 11:00:00,74.79,75.03,74.76,74.97,123100.0,42.8552,42.9928,42.838,42.9584,123100.0
2006-04-18 11:10:00,74.99,75.08,74.88,75.03,89700.0,42.9698,43.0214,42.9068,42.9928,89700.0
2006-04-18 11:20:00,75.01,75.02,74.93,74.98,55800.0,42.9813,42.987,42.9355,42.9641,55800.0
2006-04-18 11:30:00,74.98,75.1,74.98,75.08,43200.0,42.9641,43.0329,42.9641,43.0214,43200.0
2006-04-18 11:40:00,75.06,75.16,74.98,75.16,32100.0,43.01,43.0673,42.9641,43.0673,32100.0
2006-04-18 11:50:00,75.16,75.24,75.16,75.21,65600.0,43.0673,43.1131,43.0673,43.0959,65600.0
2006-04-18 12:00:00,75.2,75.21,75.13,75.19,53600.0,43.0902,43.0959,43.0501,43.0844,53600.0
2006-04-18 12:10:00,75.2,75.2,75.03,75.03,55900.0,43.0902,43.0902,42.9928,42.9928,55900.0
2006-04-18 12:20:00,75.03,75.14,74.98,75.12,30100.0,42.9928,43.0558,42.9641,43.0443,30100.0
2006-04-18 12:30:00,75.13,75.14,75.06,75.07,22900.0,43.0501,43.0558,43.01,43.0157,22900.0
2006-04-18 12:40:00,75.08,75.14,75.08,75.12,13700.0,43.0214,43.0558,43.0214,43.0443,13700.0
2006-04-18 12:50:00,75.12,75.13,74.97,74.99,57700.0,43.0443,43.0501,42.9584,42.9698,57700.0
2006-04-18 13:00:00,75.0,75.05,74.96,74.99,55100.0,42.9756,43.0042,42.9527,42.9698,55100.0
2006-04-18 13:10:00,74.99,75.04,74.99,75.02,17900.0,42.9698,42.9985,42.9698,42.987,17900.0
2006-04-18 13:20:00,75.02,75.03,74.94,75.01,27900.0,42.987,42.9928,42.9412,42.9813,27900.0
2006-04-18 13:30:00,75.03,75.03,74.98,74.99,36500.0,42.9928,42.9928,42.9641,42.9698,36500.0
2006-04-18 13:40:00,74.99,75.0,74.94,74.98,20400.0,42.9698,42.9756,42.9412,42.9641,20400.0
2006-04-18 13:50:00,74.98,75.08,74.95,74.99,32600.0,42.9641,43.0214,42.9469,42.9698,32600.0
2006-04-18 14:00:00,75.0,75.4,75.0,75.29,104000.0,42.9756,43.2048,42.9756,43.1417,104000.0
2006-04-18 14:10:00,75.29,75.31,75.03,75.19,43700.0,43.1417,43.1532,42.9928,43.0844,43700.0
2006-04-18 14:20:00,75.2,75.36,75.13,75.29,27600.0,43.0902,43.1819,43.0501,43.1417,27600.0
2006-04-18 14:30:00,75.3,75.31,75.21,75.22,32300.0,43.1475,43.1532,43.0959,43.1016,32300.0
2006-04-18 14:40:00,75.22,75.45,75.22,75.33,55700.0,43.1016,43.2334,43.1016,43.1647,55700.0
2006-04-18 14:50:00,75.35,75.37,75.25,75.27,92800.0,43.1761,43.1876,43.1188,43.1303,92800.0
2006-04-18 15:00:00,75.28,75.3,75.19,75.21,46800.0,43.136,43.1475,43.0844,43.0959,46800.0
2006-04-18 15:10:00,75.21,75.39,75.16,75.25,97300.0,43.0959,43.199,43.0673,43.1188,97300.0
2006-04-18 15:20:00,75.25,75.28,75.2,75.26,45600.0,43.1188,43.136,43.0902,43.1246,45600.0
2006-04-18 15:30:00,75.26,75.35,75.23,75.34,69300.0,43.1246,43.1761,43.1074,43.1704,69300.0
2006-04-18 15:40:00,75.34,75.35,75.31,75.31,72800.0,43.1704,43.1761,43.1532,43.1532,72800.0
2006-04-18 15:50:00,75.31,75.32,75.14,75.15,78100.0,43.1532,43.1589,43.0558,43.0615,78100.0
2006-04-19 09:30:00,75.34,75.69,75.34,75.49,54700.0,43.1704,43.3709,43.1704,43.2563,54700.0
2006-04-19 09:40:00,75.57,75.6,75.15,75.29,48700.0,43.3022,43.3194,43.0615,43.1417,48700.0
2006-04-19 09:50:00,75.29,75.5,75.29,75.47,54600.0,43.1417,43.2621,43.1417,43.2449,54600.0
2006-04-19 10:00:00,75.36,75.62,75.35,75.37,36100.0,43.1819,43.3308,43.1761,43.1876,36100.0
2006-04-19 10:10:00,75.36,75.51,75.29,75.4,30300.0,43.1819,43.2678,43.1417,43.2048,30300.0
2006-04-19 10:20:00,75.41,75.43,75.28,75.34,75900.0,43.2105,43.222,43.136,43.1704,75900.0
2006-04-19 10:30:00,75.33,75.34,75.06,75.1,51300.0,43.1647,43.1704,43.01,43.0329,51300.0
2006-04-19 10:40:00,75.13,75.27,75.06,75.13,49800.0,43.0501,43.1303,43.01,43.0501,49800.0
2006-04-19 10:50:00,75.13,75.23,75.0,75.01,22100.0,43.0501,43.1074,42.9756,42.9813,22100.0
2006-04-19 11:00:00,75.03,75.39,75.03,75.37,57300.0,42.9928,43.199,42.9928,43.1876,57300.0
2006-04-19 11:10:00,75.38,75.38,75.11,75.12,23100.0,43.1933,43.1933,43.0386,43.0443,23100.0
2006-04-19 11:20:00,75.12,75.29,75.1,75.16,20900.0,43.0443,43.1417,43.0329,43.0673,20900.0
2006-04-19 11:30:00,75.18,75.37,75.14,75.37,13600.0,43.0787,43.1876,43.0558,43.1876,13600.0
2006-04-19 11:40:00,75.35,75.37,75.26,75.27,10100.0,43.1761,43.1876,43.1246,43.1303,10100.0
2006-04-19 11:50:00,75.26,75.26,75.18,75.23,7900.0,43.1246,43.1246,43.0787,43.1074,7900.0
2006-04-19 12:00:00,75.22,75.32,75.17,75.32,18200.0,43.1016,43.1589,43.073,43.1589,18200.0
2006-04-19 12:10:00,75.31,75.33,75.29,75.32,11400.0,43.1532,43.1647,43.1417,43.1589,11400.0
2006-04-19 12:20:00,75.33,75.35,75.27,75.29,35300.0,43.1647,43.1761,43.1303,43.1417,35300.0
2006-04-19 12:30:00,75.29,75.32,75.23,75.3,20000.0,43.1417,43.1589,43.1074,43.1475,20000.0
2006-04-19 12:40:00,75.3,75.33,75.28,75.3,30000.0,43.1475,43.1647,43.136,43.1475,30000.0
2006-04-19 12:50:00,75.28,75.29,75.15,75.19,16000.0,43.136,43.1417,43.0615,43.0844,16000.0
2006-04-19 13:00:00,75.16,75.25,75.07,75.12,41700.0,43.0673,43.1188,43.0157,43.0443,41700.0
2006-04-19 13:10:00,75.17,75.3,75.17,75.25,11900.0,43.073,43.1475,43.073,43.1188,11900.0
2006-04-19 13:20:00,75.28,75.28,75.13,75.16,13700.0,43.136,43.136,43.0501,43.0673,13700.0
2006-04-19 13:30:00,75.16,75.26,75.15,75.17,15600.0,43.0673,43.1246,43.0615,43.073,15600.0
2006-04-19 13:40:00,75.15,75.27,75.15,75.26,12500.0,43.0615,43.1303,43.0615,43.1246,12500.0
2006-04-19 13:50:00,75.28,75.34,75.22,75.31,25600.0,43.136,43.1704,43.1016,43.1532,25600.0
2006-04-19 14:00:00,75.32,75.34,75.07,75.13,32200.0,43.1589,43.1704,43.0157,43.0501,32200.0
2006-04-19 14:10:00,75.13,75.2,75.07,75.18,23200.0,43.0501,43.0902,43.0157,43.0787,23200.0
2006-04-19 14:20:00,75.2,75.4,75.2,75.4,23500.0,43.0902,43.2048,43.0902,43.2048,23500.0
2006-04-19 14:30:00,75.4,75.48,75.39,75.43,20800.0,43.2048,43.2506,43.199,43.222,20800.0
2006-04-19 14:40:00,75.44,75.56,75.43,75.47,38000.0,43.2277,43.2965,43.222,43.2449,38000.0
2006-04-19 14:50:00,75.47,75.69,75.47,75.66,26200.0,43.2449,43.3709,43.2449,43.3538,26200.0
2006-04-19 15:00:00,75.66,75.68,75.56,75.62,30500.0,43.3538,43.3652,43.2965,43.3308,30500.0
2006-04-19 15:10:00,75.62,75.73,75.62,75.68,22700.0,43.3308,43.3939,43.3308,43.3652,22700.0
2006-04-19 15:20:00,75.69,75.81,75.67,75.78,41300.0,43.3709,43.4397,43.3595,43.4225,41300.0
2006-04-19 15:30:00,75.77,75.89,75.76,75.85,34700.0,43.4168,43.4855,43.4111,43.4626,34700.0
2006-04-19 15:40:00,75.87,75.9,75.78,75.89,45100.0,43.4741,43.4913,43.4225,43.4855,45100.0
2006-04-19 15:50:00,75.88,75.99,75.87,75.98,58700.0,43.4798,43.5428,43.4741,43.5371,58700.0
2006-04-20 09:30:00,75.93,76.0,75.77,75.96,49900.0,43.5085,43.5486,43.4168,43.5257,49900.0
2006-04-20 09:40:00,75.97,76.03,75.9,75.95,43100.0,43.5314,43.5658,43.4913,43.5199,43100.0
2006-04-20 09:50:00,75.94,76.32,75.94,76.28,60700.0,43.5142,43.7319,43.5142,43.709,60700.0
2006-04-20 10:00:00,76.3,76.39,76.24,76.29,171000.0,43.7205,43.7721,43.6861,43.7148,171000.0
2006-04-20 10:10:00,76.27,76.29,75.9,75.91,120100.0,43.7033,43.7148,43.4913,43.497,120100.0
2006-04-20 10:20:00,75.9,76.63,75.89,76.37,59300.0,43.4913,43.9096,43.4855,43.7606,59300.0
2006-04-20 10:30:00,76.38,76.39,76.11,76.13,21900.0,43.7663,43.7721,43.6116,43.6231,21900.0
2006-04-20 10:40:00,76.14,76.27,76.02,76.24,24100.0,43.6288,43.7033,43.56,43.6861,24100.0
2006-04-20 10:50:00,76.24,76.27,76.01,76.15,44700.0,43.6861,43.7033,43.5543,43.6345,44700.0
2006-04-20 11:00:00,76.13,76.31,76.05,76.31,24600.0,43.6231,43.7262,43.5772,43.7262,24600.0
2006-04-20 11:10:00,76.26,76.27,76.0,76.06,40600.0,43.6976,43.7033,43.5486,43.583,40600.0
2006-04-20 11:20:00,76.06,76.2,76.01,76.18,24000.0,43.583,43.6632,43.5543,43.6517,24000.0
2006-04-20 11:30:00,76.22,76.33,76.22,76.26,25600.0,43.6746,43.7377,43.6746,43.6976,25600.0
2006-04-20 11:40:00,76.31,76.44,76.24,76.43,44800.0,43.7262,43.8007,43.6861,43.795,44800.0
2006-04-20 11:50:00,76.44,76.48,76.35,76.47,35200.0,43.8007,43.8236,43.7491,43.8179,35200.0
2006-04-20 12:00:00,76.47,76.48,76.24,76.45,51100.0,43.8179,43.8236,43.6861,43.8064,51100.0
2006-04-20 12:10:00,76.45,76.58,76.31,76.58,46400.0,43.8064,43.8809,43.7262,43.8809,46400.0
2006-04-20 12:20:00,76.58,76.63,76.52,76.6,39500.0,43.8809,43.9096,43.8465,43.8924,39500.0
2006-04-20 12:30:00,76.61,76.68,76.52,76.57,52000.0,43.8981,43.9382,43.8465,43.8752,52000.0
2006-04-20 12:40:00,76.57,76.64,76.52,76.59,43300.0,43.8752,43.9153,43.8465,43.8867,43300.0
2006-04-20 12:50:00,76.58,76.71,76.57,76.71,43500.0,43.8809,43.9554,43.8752,43.9554,43500.0
2006-04-20 13:00:00,76.73,76.78,76.66,76.67,33700.0,43.9669,43.9955,43.9268,43.9325,33700.0
2006-04-20 13:10:00,76.68,76.68,76.5,76.52,20000.0,43.9382,43.9382,43.8351,43.8465,20000.0
2006-04-20 13:20:00,76.51,76.56,75.91,76.55,36300.0,43.8408,43.8695,43.497,43.8637,36300.0
2006-04-20 13:30:00,76.56,76.59,76.52,76.57,23100.0,43.8695,43.8867,43.8465,43.8752,23100.0
2006-04-20 13:40:00,76.57,76.58,76.5,76.54,20500.0,43.8752,43.8809,43.8351,43.858,20500.0
2006-04-20 13:50:00,76.55,76.7,76.5,76.67,19100.0,43.8637,43.9497,43.8351,43.9325,19100.0
2006-04-20 14:00:00,76.66,76.74,76.61,76.68,17300.0,43.9268,43.9726,43.8981,43.9382,17300.0
2006-04-20 14:10:00,76.69,76.79,76.63,76.67,30000.0,43.944,44.0013,43.9096,43.9325,30000.0
2006-04-20 14:20:00,76.67,76.87,76.66,76.86,27900.0,43.9325,44.0471,43.9268,44.0414,27900.0
2006-04-20 14:30:00,76.85,76.93,76.81,76.84,22800.0,44.0356,44.0815,44.0127,44.0299,22800.0
2006-04-20 14:40:00,76.81,76.89,76.76,76.86,20500.0,44.0127,44.0586,43.9841,44.0414,20500.0
2006-04-20 14:50:00,76.84,76.92,76.77,76.9,30100.0,44.0299,44.0757,43.9898,44.0643,30100.0
2006-04-20 15:00:00,76.91,77.0,76.86,77.0,56500.0,44.07,44.1216,44.0414,44.1216,56500.0
2006-04-20 15:10:00,77.0,77.02,76.9,76.94,82500.0,44.1216,44.133,44.0643,44.0872,82500.0
2006-04-20 15:20:00,76.95,76.99,76.89,76.93,48900.0,44.0929,44.1159,44.0586,44.0815,48900.0
2006-04-20 15:30:00,76.93,76.99,76.87,76.87,43500.0,44.0815,44.1159,44.0471,44.0471,43500.0
2006-04-20 15:40:00,76.88,76.93,76.81,76.85,52000.0,44.0528,44.0815,44.0127,44.0356,52000.0
2006-04-20 15:50:00,76.85,76.87,76.76,76.83,72900.0,44.0356,44.0471,43.9841,44.0242,72900.0
2006-04-21 09:30:00,76.99,77.0,76.37,76.62,130200.0,44.1159,44.1216,43.7606,43.9038,130200.0
2006-04-21 09:40:00,76.62,76.65,76.41,76.42,41000.0,43.9038,43.921,43.7835,43.7892,41000.0
2006-04-21 09:50:00,76.42,76.46,76.39,76.41,62800.0,43.7892,43.8122,43.7721,43.7835,62800.0
2006-04-21 10:00:00,76.41,76.68,76.41,76.54,38500.0,43.7835,43.9382,43.7835,43.858,38500.0
2006-04-21 10:10:00,76.54,76.72,76.51,76.52,27500.0,43.858,43.9611,43.8408,43.8465,27500.0
2006-04-21 10:20:00,76.51,76.51,76.4,76.43,14700.0,43.8408,43.8408,43.7778,43.795,14700.0
2006-04-21 10:30:00,76.42,76.68,76.42,76.67,22900.0,43.7892,43.9382,43.7892,43.9325,22900.0
2006-04-21 10:40:00,76.66,76.74,76.57,76.57,16500.0,43.9268,43.9726,43.8752,43.8752,16500.0
2006-04-21 10:50:00,76.6,76.68,76.49,76.68,21400.0,43.8924,43.9382,43.8294,43.9382,21400.0
2006-04-21 11:00:00,76.69,76.71,76.64,76.71,12700.0,43.944,43.9554,43.9153,43.9554,12700.0
2006-04-21 11:10:00,76.71,76.71,76.51,76.51,17100.0,43.9554,43.9554,43.8408,43.8408,17100.0
2006-04-21 11:20:00,76.5,76.54,76.45,76.48,19800.0,43.8351,43.858,43.8064,43.8236,19800.0
2006-04-21 11:30:00,76.47,76.55,76.46,76.52,31700.0,43.8179,43.8637,43.8122,43.8465,31700.0
2006-04-21 11:40:00,76.52,76.52,76.46,76.51,19200.0,43.8465,43.8465,43.8122,43.8408,19200.0
2006-04-21 11:50:00,76.5,76.54,76.44,76.44,19600.0,43.8351,43.858,43.8007,43.8007,19600.0
2006-04-21 12:00:00,76.45,76.47,76.38,76.46,15200.0,43.8064,43.8179,43.7663,43.8122,15200.0
2006-04-21 12:10:00,76.46,76.52,76.45,76.51,14200.0,43.8122,43.8465,43.8064,43.8408,14200.0
2006-04-21 12:20:00,76.52,76.61,76.52,76.58,9100.0,43.8465,43.8981,43.8465,43.8809,9100.0
2006-04-21 12:30:00,76.57,76.57,76.53,76.55,9600.0,43.8752,43.8752,43.8523,43.8637,9600.0
2006-04-21 12:40:00,76.54,76.59,76.51,76.51,20200.0,43.858,43.8867,43.8408,43.8408,20200.0
2006-04-21 12:50:00,76.53,76.55,76.5,76.53,12900.0,43.8523,43.8637,43.8351,43.8523,12900.0
2006-04-21 13:00:00,76.54,76.58,76.5,76.5,11700.0,43.858,43.8809,43.8351,43.8351,11700.0
2006-04-21 13:10:00,76.51,76.53,76.5,76.51,15700.0,43.8408,43.8523,43.8351,43.8408,15700.0
2006-04-21 13:20:00,76.52,76.54,76.5,76.54,12700.0,43.8465,43.858,43.8351,43.858,12700.0
2006-04-21 13:30:00,76.54,76.63,76.52,76.62,12100.0,43.858,43.9096,43.8465,43.9038,12100.0
2006-04-21 13:40:00,76.63,76.66,76.61,76.66,14900.0,43.9096,43.9268,43.8981,43.9268,14900.0
2006-04-21 13:50:00,76.66,76.68,76.62,76.67,10300.0,43.9268,43.9382,43.9038,43.9325,10300.0
2006-04-21 14:00:00,76.67,76.71,76.5,76.54,30700.0,43.9325,43.9554,43.8351,43.858,30700.0
2006-04-21 14:10:00,76.57,76.57,76.48,76.53,31000.0,43.8752,43.8752,43.8236,43.8523,31000.0
2006-04-21 14:20:00,76.53,76.53,76.4,76.41,42800.0,43.8523,43.8523,43.7778,43.7835,42800.0
2006-04-21 14:30:00,76.41,76.43,76.35,76.39,26900.0,43.7835,43.795,43.7491,43.7721,26900.0
2006-04-21 14:40:00,76.39,76.4,76.23,76.28,50800.0,43.7721,43.7778,43.6804,43.709,50800.0
2006-04-21 14:50:00,76.28,76.4,76.28,76.35,21000.0,43.709,43.7778,43.709,43.7491,21000.0
2006-04-21 15:00:00,76.36,76.47,76.3,76.45,21200.0,43.7549,43.8179,43.7205,43.8064,21200.0
2006-04-21 15:10:00,76.45,76.53,76.43,76.53,37500.0,43.8064,43.8523,43.795,43.8523,37500.0
2006-04-21 15:20:00,76.55,76.6,76.52,76.59,26800.0,43.8637,43.8924,43.8465,43.8867,26800.0
2006-04-21 15:30:00,76.6,76.81,76.6,76.81,37800.0,43.8924,44.0127,43.8924,44.0127,37800.0
2006-04-21 15:40:00,76.81,76.92,76.81,76.92,87100.0,44.0127,44.0757,44.0127,44.0757,87100.0
2006-04-21 15:50:00,76.92,77.02,76.91,77.0,161600.0,44.0757,44.133,44.07,44.1216,161600.0
2006-04-24 09:30:00,77.0,77.12,76.81,77.1,50700.0,44.1216,44.1903,44.0127,44.1789,50700.0
2006-04-24 09:40:00,77.06,77.08,76.87,77.02,21000.0,44.156,44.1674,44.0471,44.133,21000.0
2006-04-24 09:50:00,77.03,77.27,76.81,76.84,58500.0,44.1388,44.2763,44.0127,44.0299,58500.0
2006-04-24 10:00:00,76.81,77.01,76.81,76.97,27900.0,44.0127,44.1273,44.0127,44.1044,27900.0
2006-04-24 10:10:00,76.98,77.15,76.98,77.08,26100.0,44.1101,44.2075,44.1101,44.1674,26100.0
2006-04-24 10:20:00,77.08,77.14,76.87,76.87,36100.0,44.1674,44.2018,44.0471,44.0471,36100.0
2006-04-24 10:30:00,76.84,77.13,76.84,77.07,30500.0,44.0299,44.1961,44.0299,44.1617,30500.0
2006-04-24 10:40:00,77.05,77.2,77.03,77.1,32200.0,44.1502,44.2362,44.1388,44.1789,32200.0
2006-04-24 10:50:00,77.1,77.1,76.98,77.01,34100.0,44.1789,44.1789,44.1101,44.1273,34100.0
2006-04-24 11:00:00,77.03,77.14,76.86,76.88,37100.0,44.1388,44.2018,44.0414,44.0528,37100.0
2006-04-24 11:10:00,76.87,76.95,76.83,76.9,26500.0,44.0471,44.0929,44.0242,44.0643,26500.0
2006-04-24 11:20:00,76.86,76.87,76.75,76.87,23300.0,44.0414,44.0471,43.9783,44.0471,23300.0
2006-04-24 11:30:00,76.87,77.1,76.87,77.01,38000.0,44.0471,44.1789,44.0471,44.1273,38000.0
2006-04-24 11:40:00,76.98,77.13,76.96,77.11,25400.0,44.1101,44.1961,44.0987,44.1846,25400.0
2006-04-24 11:50:00,77.11,77.28,77.06,77.27,42000.0,44.1846,44.282,44.156,44.2763,42000.0
2006-04-24 12:00:00,77.27,77.38,77.23,77.35,53500.0,44.2763,44.3393,44.2534,44.3221,53500.0
2006-04-24 12:10:00,77.34,77.49,77.34,77.36,126800.0,44.3164,44.4024,44.3164,44.3279,126800.0
2006-04-24 12:20:00,77.34,77.36,77.3,77.3,26900.0,44.3164,44.3279,44.2935,44.2935,26900.0
2006-04-24 12:30:00,77.3,77.44,77.23,77.3,46700.0,44.2935,44.3737,44.2534,44.2935,46700.0
2006-04-24 12:40:00,77.33,77.4,77.25,77.36,47400.0,44.3107,44.3508,44.2648,44.3279,47400.0
2006-04-24 12:50:00,77.33,77.4,77.26,77.36,34900.0,44.3107,44.3508,44.2706,44.3279,34900.0
2006-04-24 13:00:00,77.36,77.4,77.23,77.34,38600.0,44.3279,44.3508,44.2534,44.3164,38600.0
2006-04-24 13:10:00,77.35,77.36,77.22,77.28,44500.0,44.3221,44.3279,44.2476,44.282,44500.0
2006-04-24 13:20:00,77.29,77.38,77.23,77.35,40100.0,44.2878,44.3393,44.2534,44.3221,40100.0
2006-04-24 13:30:00,77.35,77.36,77.2,77.22,67600.0,44.3221,44.3279,44.2362,44.2476,67600.0
2006-04-24 13:40:00,77.21,77.25,77.15,77.23,51800.0,44.2419,44.2648,44.2075,44.2534,51800.0
2006-04-24 13:50:00,77.23,77.23,77.14,77.21,26500.0,44.2534,44.2534,44.2018,44.2419,26500.0
2006-04-24 14:00:00,77.22,77.25,77.14,77.22,25800.0,44.2476,44.2648,44.2018,44.2476,25800.0
2006-04-24 14:10:00,77.21,77.28,77.16,77.25,87700.0,44.2419,44.282,44.2133,44.2648,87700.0
2006-04-24 14:20:00,77.28,77.34,77.26,77.33,65500.0,44.282,44.3164,44.2706,44.3107,65500.0
2006-04-24 14:30:00,77.32,77.47,77.32,77.46,121400.0,44.3049,44.3909,44.3049,44.3852,121400.0
2006-04-24 14:40:00,77.48,77.49,77.4,77.45,26600.0,44.3966,44.4024,44.3508,44.3794,26600.0
2006-04-24 14:50:00,77.46,77.54,77.44,77.51,75200.0,44.3852,44.431,44.3737,44.4138,75200.0
2006-04-24 15:00:00,77.51,77.57,77.44,77.57,55600.0,44.4138,44.4482,44.3737,44.4482,55600.0
2006-04-24 15:10:00,77.57,77.6,77.47,77.47,67400.0,44.4482,44.4654,44.3909,44.3909,67400.0
2006-04-24 15:20:00,77.48,77.83,77.48,77.78,108100.0,44.3966,44.5972,44.3966,44.5685,108100.0
2006-04-24 15:30:00,77.78,77.95,77.77,77.89,133600.0,44.5685,44.6659,44.5628,44.6316,133600.0
2006-04-24 15:40:00,77.9,77.95,77.83,77.92,102200.0,44.6373,44.6659,44.5972,44.6488,102200.0
2006-04-24 15:50:00,77.92,77.92,77.6,77.68,99500.0,44.6488,44.6488,44.4654,44.5112,99500.0
2006-04-25 09:30:00,77.59,77.62,76.33,76.64,243600.0,44.4597,44.4769,43.7377,43.9153,243600.0
2006-04-25 09:40:00,76.7,76.8,76.36,76.5,105500.0,43.9497,44.007,43.7549,43.8351,105500.0
2006-04-25 09:50:00,76.51,76.71,76.29,76.49,203600.0,43.8408,43.9554,43.7148,43.8294,203600.0
2006-04-25 10:00:00,76.46,76.54,75.99,75.99,70600.0,43.8122,43.858,43.5428,43.5428,70600.0
2006-04-25 10:10:00,76.0,76.21,75.91,76.08,70800.0,43.5486,43.6689,43.497,43.5944,70800.0
2006-04-25 10:20:00,76.08,76.25,75.87,75.94,81700.0,43.5944,43.6918,43.4741,43.5142,81700.0
2006-04-25 10:30:00,75.89,76.39,75.89,76.39,37500.0,43.4855,43.7721,43.4855,43.7721,37500.0
2006-04-25 10:40:00,76.36,76.51,76.11,76.43,39000.0,43.7549,43.8408,43.6116,43.795,39000.0
2006-04-25 10:50:00,76.43,76.76,76.33,76.57,37800.0,43.795,43.9841,43.7377,43.8752,37800.0
2006-04-25 11:00:00,76.58,76.75,76.52,76.52,29400.0,43.8809,43.9783,43.8465,43.8465,29400.0
2006-04-25 11:10:00,76.5,76.53,76.25,76.25,23000.0,43.8351,43.8523,43.6918,43.6918,23000.0
2006-04-25 11:20:00,76.25,76.4,76.19,76.24,39700.0,43.6918,43.7778,43.6574,43.6861,39700.0
2006-04-25 11:30:00,76.23,76.3,76.08,76.08,29000.0,43.6804,43.7205,43.5944,43.5944,29000.0
2006-04-25 11:40:00,76.06,76.07,75.37,75.38,94800.0,43.583,43.5887,43.1876,43.1933,94800.0
2006-04-25 11:50:00,75.35,75.66,75.27,75.56,77600.0,43.1761,43.3538,43.1303,43.2965,77600.0
2006-04-25 12:00:00,75.54,75.8,75.39,75.75,50500.0,43.285,43.434,43.199,43.4053,50500.0
2006-04-25 12:10:00,75.74,76.28,75.73,76.24,30900.0,43.3996,43.709,43.3939,43.6861,30900.0
2006-04-25 12:20:00,76.24,76.45,76.14,76.37,27000.0,43.6861,43.8064,43.6288,43.7606,27000.0
2006-04-25 12:30:00,76.38,76.43,76.23,76.32,24800.0,43.7663,43.795,43.6804,43.7319,24800.0
2006-04-25 12:40:00,76.32,76.32,76.16,76.32,26800.0,43.7319,43.7319,43.6403,43.7319,26800.0
2006-04-25 12:50:00,76.33,76.39,76.27,76.31,13400.0,43.7377,43.7721,43.7033,43.7262,13400.0
2006-04-25 13:00:00,76.31,76.31,76.02,76.22,41200.0,43.7262,43.7262,43.56,43.6746,41200.0
2006-04-25 13:10:00,76.22,76.32,76.21,76.24,26300.0,43.6746,43.7319,43.6689,43.6861,26300.0
2006-04-25 13:20:00,76.24,76.29,76.11,76.19,45900.0,43.6861,43.7148,43.6116,43.6574,45900.0
2006-04-25 13:30:00,76.2,76.33,76.2,76.24,17400.0,43.6632,43.7377,43.6632,43.6861,17400.0
2006-04-25 13:40:00,76.24,76.27,76.21,76.27,15000.0,43.6861,43.7033,43.6689,43.7033,15000.0
2006-04-25 13:50:00,76.27,76.3,76.2,76.2,11400.0,43.7033,43.7205,43.6632,43.6632,11400.0
2006-04-25 14:00:00,76.2,76.2,76.06,76.17,21000.0,43.6632,43.6632,43.583,43.646,21000.0
2006-04-25 14:10:00,76.19,76.29,76.04,76.15,21100.0,43.6574,43.7148,43.5715,43.6345,21100.0
2006-04-25 14:20:00,76.14,76.27,76.12,76.19,11200.0,43.6288,43.7033,43.6173,43.6574,11200.0
2006-04-25 14:30:00,76.19,76.3,76.08,76.11,24100.0,43.6574,43.7205,43.5944,43.6116,24100.0
2006-04-25 14:40:00,76.13,76.17,76.04,76.11,61600.0,43.6231,43.646,43.5715,43.6116,61600.0
2006-04-25 14:50:00,76.15,76.17,75.87,75.92,14500.0,43.6345,43.646,43.4741,43.5027,14500.0
2006-04-25 15:00:00,75.94,75.95,75.76,75.84,31000.0,43.5142,43.5199,43.4111,43.4569,31000.0
2006-04-25 15:10:00,75.89,75.89,75.75,75.88,36100.0,43.4855,43.4855,43.4053,43.4798,36100.0
2006-04-25 15:20:00,75.89,75.99,75.7,75.74,40500.0,43.4855,43.5428,43.3767,43.3996,40500.0
2006-04-25 15:30:00,75.73,76.09,75.62,76.03,141600.0,43.3939,43.6001,43.3308,43.5658,141600.0
2006-04-25 15:40:00,76.04,76.11,75.9,76.1,66100.0,43.5715,43.6116,43.4913,43.6059,66100.0
2006-04-25 15:50:00,76.1,76.22,76.09,76.21,137700.0,43.6059,43.6746,43.6001,43.6689,137700.0
2006-04-26 09:30:00,75.95,75.96,75.57,75.57,187500.0,43.5199,43.5257,43.3022,43.3022,187500.0
2006-04-26 09:40:00,75.58,75.95,75.55,75.86,129400.0,43.3079,43.5199,43.2907,43.4684,129400.0
2006-04-26 09:50:00,75.86,75.94,75.75,75.82,78200.0,43.4684,43.5142,43.4053,43.4454,78200.0
2006-04-26 10:00:00,75.82,75.95,75.68,75.8,106500.0,43.4454,43.5199,43.3652,43.434,106500.0
2006-04-26 10:10:00,75.8,76.0,75.68,75.75,58800.0,43.434,43.5486,43.3652,43.4053,58800.0
2006-04-26 10:20:00,75.71,75.71,75.01,75.01,74500.0,43.3824,43.3824,42.9813,42.9813,74500.0
2006-04-26 10:30:00,75.02,75.07,74.57,74.87,110200.0,42.987,43.0157,42.7292,42.9011,110200.0
2006-04-26 10:40:00,74.84,75.3,74.8,75.3,212800.0,42.8839,43.1475,42.861,43.1475,212800.0
2006-04-26 10:50:00,75.29,75.64,75.28,75.64,71000.0,43.1417,43.3423,43.136,43.3423,71000.0
2006-04-26 11:00:00,75.63,75.97,75.63,75.93,120500.0,43.3366,43.5314,43.3366,43.5085,120500.0
2006-04-26 11:10:00,75.93,76.15,75.93,76.1,71500.0,43.5085,43.6345,43.5085,43.6059,71500.0
2006-04-26 11:20:00,76.12,76.18,76.08,76.08,75200.0,43.6173,43.6517,43.5944,43.5944,75200.0
2006-04-26 11:30:00,76.08,76.12,75.9,75.94,56300.0,43.5944,43.6173,43.4913,43.5142,56300.0
2006-04-26 11:40:00,75.94,75.94,75.8,75.8,30300.0,43.5142,43.5142,43.434,43.434,30300.0
2006-04-26 11:50:00,75.8,75.86,75.8,75.85,27000.0,43.434,43.4684,43.434,43.4626,27000.0
2006-04-26 12:00:00,75.85,75.85,75.64,75.73,39900.0,43.4626,43.4626,43.3423,43.3939,39900.0
2006-04-26 12:10:00,75.73,75.87,75.73,75.75,242900.0,43.3939,43.4741,43.3939,43.4053,242900.0
2006-04-26 12:20:00,75.74,75.76,75.64,75.65,38900.0,43.3996,43.4111,43.3423,43.348,38900.0
2006-04-26 12:30:00,75.65,75.79,75.65,75.78,21400.0,43.348,43.4282,43.348,43.4225,21400.0
2006-04-26 12:40:00,75.78,75.78,75.68,75.7,19500.0,43.4225,43.4225,43.3652,43.3767,19500.0
2006-04-26 12:50:00,75.71,75.74,75.69,75.72,10500.0,43.3824,43.3996,43.3709,43.3881,10500.0
2006-04-26 13:00:00,75.72,75.79,75.72,75.75,65300.0,43.3881,43.4282,43.3881,43.4053,65300.0
2006-04-26 13:10:00,75.75,76.0,75.74,75.86,23200.0,43.4053,43.5486,43.3996,43.4684,23200.0
2006-04-26 13:20:00,75.83,75.91,75.79,75.87,132700.0,43.4512,43.497,43.4282,43.4741,132700.0
2006-04-26 13:30:00,75.87,75.99,75.86,75.89,32300.0,43.4741,43.5428,43.4684,43.4855,32300.0
2006-04-26 13:40:00,75.89,75.92,75.85,75.88,18100.0,43.4855,43.5027,43.4626,43.4798,18100.0
2006-04-26 13:50:00,75.88,75.91,75.86,75.9,14700.0,43.4798,43.497,43.4684,43.4913,14700.0
2006-04-26 14:00:00,75.9,75.98,75.72,75.82,105100.0,43.4913,43.5371,43.3881,43.4454,105100.0
2006-04-26 14:10:00,75.8,75.8,75.57,75.59,26300.0,43.434,43.434,43.3022,43.3136,26300.0
2006-04-26 14:20:00,75.58,75.63,75.51,75.62,15300.0,43.3079,43.3366,43.2678,43.3308,15300.0
2006-04-26 14:30:00,75.63,75.66,75.57,75.65,22400.0,43.3366,43.3538,43.3022,43.348,22400.0
2006-04-26 14:40:00,75.65,75.69,75.64,75.67,20300.0,43.348,43.3709,43.3423,43.3595,20300.0
2006-04-26 14:50:00,75.66,75.7,75.6,75.7,29400.0,43.3538,43.3767,43.3194,43.3767,29400.0
2006-04-26 15:00:00,75.7,75.7,75.58,75.58,87000.0,43.3767,43.3767,43.3079,43.3079,87000.0
2006-04-26 15:10:00,75.58,75.6,75.4,75.42,72700.0,43.3079,43.3194,43.2048,43.2162,72700.0
2006-04-26 15:20:00,75.43,75.5,75.38,75.4,39300.0,43.222,43.2621,43.1933,43.2048,39300.0
2006-04-26 15:30:00,75.4,75.76,75.4,75.76,46400.0,43.2048,43.4111,43.2048,43.4111,46400.0
2006-04-26 15:40:00,75.75,75.95,75.59,75.59,61700.0,43.4053,43.5199,43.3136,43.3136,61700.0
2006-04-26 15:50:00,75.6,75.62,75.49,75.55,96600.0,43.3194,43.3308,43.2563,43.2907,96600.0
2006-04-27 09:30:00,75.1,75.2,75.0,75.08,253200.0,43.0329,43.0902,42.9756,43.0214,253200.0
2006-04-27 09:40:00,75.06,75.21,74.91,75.1,77300.0,43.01,43.0959,42.924,43.0329,77300.0
2006-04-27 09:50:00,75.1,75.15,74.8,74.8,86500.0,43.0329,43.0615,42.861,42.861,86500.0
2006-04-27 10:00:00,74.79,75.15,74.76,74.98,67600.0,42.8552,43.0615,42.838,42.9641,67600.0
2006-04-27 10:10:00,75.06,75.15,74.94,75.04,59700.0,43.01,43.0615,42.9412,42.9985,59700.0
2006-04-27 10:20:00,75.03,75.07,74.85,75.04,72000.0,42.9928,43.0157,42.8896,42.9985,72000.0
2006-04-27 10:30:00,75.01,75.02,74.72,74.86,52500.0,42.9813,42.987,42.8151,42.8953,52500.0
2006-04-27 10:40:00,74.86,75.01,74.65,74.95,73000.0,42.8953,42.9813,42.775,42.9469,73000.0
2006-04-27 10:50:00,74.94,75.12,74.9,74.98,36900.0,42.9412,43.0443,42.9183,42.9641,36900.0
2006-04-27 11:00:00,74.99,75.08,74.91,75.05,131900.0,42.9698,43.0214,42.924,43.0042,131900.0
2006-04-27 11:10:00,75.06,75.75,75.04,75.75,65400.0,43.01,43.4053,42.9985,43.4053,65400.0
2006-04-27 11:20:00,75.75,75.82,75.62,75.62,71300.0,43.4053,43.4454,43.3308,43.3308,71300.0
2006-04-27 11:30:00,75.64,75.65,75.42,75.45,110300.0,43.3423,43.348,43.2162,43.2334,110300.0
2006-04-27 11:40:00,75.45,75.46,75.28,75.42,58000.0,43.2334,43.2392,43.136,43.2162,58000.0
2006-04-27 11:50:00,75.42,75.77,75.41,75.57,31400.0,43.2162,43.4168,43.2105,43.3022,31400.0
2006-04-27 12:00:00,75.57,75.82,75.57,75.75,52700.0,43.3022,43.4454,43.3022,43.4053,52700.0
2006-04-27 12:10:00,75.72,76.0,75.65,75.97,42600.0,43.3881,43.5486,43.348,43.5314,42600.0
2006-04-27 12:20:00,75.95,75.95,75.6,75.62,44000.0,43.5199,43.5199,43.3194,43.3308,44000.0
2006-04-27 12:30:00,75.58,75.61,75.45,75.57,68900.0,43.3079,43.3251,43.2334,43.3022,68900.0
2006-04-27 12:40:00,75.58,75.6,75.56,75.58,10800.0,43.3079,43.3194,43.2965,43.3079,10800.0
2006-04-27 12:50:00,75.58,75.83,75.56,75.76,15700.0,43.3079,43.4512,43.2965,43.4111,15700.0
2006-04-27 13:00:00,75.75,75.77,75.64,75.67,75100.0,43.4053,43.4168,43.3423,43.3595,75100.0
2006-04-27 13:10:00,75.67,75.68,75.56,75.6,23200.0,43.3595,43.3652,43.2965,43.3194,23200.0
2006-04-27 13:20:00,75.62,75.62,75.52,75.55,13200.0,43.3308,43.3308,43.2735,43.2907,13200.0
2006-04-27 13:30:00,75.53,75.54,75.37,75.37,16600.0,43.2793,43.285,43.1876,43.1876,16600.0
2006-04-27 13:40:00,75.37,75.46,75.31,75.31,26700.0,43.1876,43.2392,43.1532,43.1532,26700.0
2006-04-27 13:50:00,75.31,75.31,75.06,75.09,30300.0,43.1532,43.1532,43.01,43.0271,30300.0
2006-04-27 14:00:00,75.1,75.23,75.09,75.2,30300.0,43.0329,43.1074,43.0271,43.0902,30300.0
2006-04-27 14:10:00,75.2,75.2,75.0,75.01,29300.0,43.0902,43.0902,42.9756,42.9813,29300.0
2006-04-27 14:20:00,74.97,75.29,74.97,75.28,27700.0,42.9584,43.1417,42.9584,43.136,27700.0
2006-04-27 14:30:00,75.28,75.37,75.24,75.37,34600.0,43.136,43.1876,43.1131,43.1876,34600.0
2006-04-27 14:40:00,75.38,75.57,75.37,75.56,24000.0,43.1933,43.3022,43.1876,43.2965,24000.0
2006-04-27 14:50:00,75.56,75.69,75.52,75.52,28400.0,43.2965,43.3709,43.2735,43.2735,28400.0
2006-04-27 15:00:00,75.53,75.76,75.53,75.76,88100.0,43.2793,43.4111,43.2793,43.4111,88100.0
2006-04-27 15:10:00,75.76,75.78,75.58,75.64,43400.0,43.4111,43.4225,43.3079,43.3423,43400.0
2006-04-27 15:20:00,75.65,75.66,75.44,75.46,26000.0,43.348,43.3538,43.2277,43.2392,26000.0
2006-04-27 15:30:00,75.46,75.75,75.45,75.75,39400.0,43.2392,43.4053,43.2334,43.4053,39400.0
2006-04-27 15:40:00,75.73,75.81,75.66,75.81,51200.0,43.3939,43.4397,43.3538,43.4397,51200.0
2006-04-27 15:50:00,75.82,75.83,75.58,75.63,96400.0,43.4454,43.4512,43.3079,43.3366,96400.0
2006-04-28 09:30:00,75.52,75.53,75.0,75.45,175400.0,43.2735,43.2793,42.9756,43.2334,175400.0
2006-04-28 09:40:00,75.4,75.4,75.09,75.31,60000.0,43.2048,43.2048,43.0271,43.1532,60000.0
2006-04-28 09:50:00,75.29,75.37,75.2,75.26,66000.0,43.1417,43.1876,43.0902,43.1246,66000.0
2006-04-28 10:00:00,75.26,75.4,75.15,75.36,60800.0,43.1246,43.2048,43.0615,43.1819,60800.0
2006-04-28 10:10:00,75.32,75.42,75.23,75.3,32200.0,43.1589,43.2162,43.1074,43.1475,32200.0
2006-04-28 10:20:00,75.3,75.3,75.13,75.14,45400.0,43.1475,43.1475,43.0501,43.0558,45400.0
2006-04-28 10:30:00,75.14,75.2,75.02,75.2,49700.0,43.0558,43.0902,42.987,43.0902,49700.0
2006-04-28 10:40:00,75.22,75.27,75.2,75.24,27800.0,43.1016,43.1303,43.0902,43.1131,27800.0
2006-04-28 10:50:00,75.24,75.28,75.15,75.18,22200.0,43.1131,43.136,43.0615,43.0787,22200.0
2006-04-28 11:00:00,75.18,75.3,75.11,75.29,60800.0,43.0787,43.1475,43.0386,43.1417,60800.0
2006-04-28 11:10:00,75.28,75.45,75.24,75.42,17500.0,43.136,43.2334,43.1131,43.2162,17500.0
2006-04-28 11:20:00,75.41,75.46,75.36,75.37,16800.0,43.2105,43.2392,43.1819,43.1876,16800.0
2006-04-28 11:30:00,75.37,75.38,75.27,75.32,21900.0,43.1876,43.1933,43.1303,43.1589,21900.0
2006-04-28 11:40:00,75.31,75.36,75.22,75.36,31400.0,43.1532,43.1819,43.1016,43.1819,31400.0
2006-04-28 11:50:00,75.36,75.39,75.27,75.34,21400.0,43.1819,43.199,43.1303,43.1704,21400.0
2006-04-28 12:00:00,75.34,75.34,75.23,75.27,22200.0,43.1704,43.1704,43.1074,43.1303,22200.0
2006-04-28 12:10:00,75.26,75.38,75.26,75.33,15200.0,43.1246,43.1933,43.1246,43.1647,15200.0
2006-04-28 12:20:00,75.33,75.36,75.3,75.33,16400.0,43.1647,43.1819,43.1475,43.1647,16400.0
2006-04-28 12:30:00,75.33,75.43,75.33,75.43,50600.0,43.1647,43.222,43.1647,43.222,50600.0
2006-04-28 12:40:00,75.42,75.6,75.4,75.59,90300.0,43.2162,43.3194,43.2048,43.3136,90300.0
2006-04-28 12:50:00,75.58,75.6,75.5,75.6,48200.0,43.3079,43.3194,43.2621,43.3194,48200.0
2006-04-28 13:00:00,75.6,75.79,75.6,75.7,54000.0,43.3194,43.4282,43.3194,43.3767,54000.0
2006-04-28 13:10:00,75.68,75.68,75.47,75.48,12000.0,43.3652,43.3652,43.2449,43.2506,12000.0
2006-04-28 13:20:00,75.48,75.55,75.46,75.54,23500.0,43.2506,43.2907,43.2392,43.285,23500.0
2006-04-28 13:30:00,75.53,75.63,75.52,75.63,39700.0,43.2793,43.3366,43.2735,43.3366,39700.0
2006-04-28 13:40:00,75.64,75.67,75.62,75.67,27800.0,43.3423,43.3595,43.3308,43.3595,27800.0
2006-04-28 13:50:00,75.67,75.8,75.67,75.8,66300.0,43.3595,43.434,43.3595,43.434,66300.0
2006-04-28 14:00:00,75.8,75.95,75.8,75.88,65400.0,43.434,43.5199,43.434,43.4798,65400.0
2006-04-28 14:10:00,75.88,75.93,75.87,75.9,24100.0,43.4798,43.5085,43.4741,43.4913,24100.0
2006-04-28 14:20:00,75.9,75.97,75.9,75.97,39000.0,43.4913,43.5314,43.4913,43.5314,39000.0
2006-04-28 14:30:00,75.98,76.1,75.98,76.08,71200.0,43.5371,43.6059,43.5371,43.5944,71200.0
2006-04-28 14:40:00,76.09,76.3,76.08,76.15,68700.0,43.6001,43.7205,43.5944,43.6345,68700.0
2006-04-28 14:50:00,76.15,76.18,76.08,76.14,29800.0,43.6345,43.6517,43.5944,43.6288,29800.0
2006-04-28 15:00:00,76.13,76.14,76.04,76.1,51900.0,43.6231,43.6288,43.5715,43.6059,51900.0
2006-04-28 15:10:00,76.11,76.23,76.1,76.23,85600.0,43.6116,43.6804,43.6059,43.6804,85600.0
2006-04-28 15:20:00,76.21,76.21,75.9,75.9,45200.0,43.6689,43.6689,43.4913,43.4913,45200.0
2006-04-28 15:30:00,75.9,76.04,75.88,76.01,43000.0,43.4913,43.5715,43.4798,43.5543,43000.0
2006-04-28 15:40:00,76.01,76.01,75.84,75.85,63600.0,43.5543,43.5543,43.4569,43.4626,63600.0
2006-04-28 15:50:00,75.85,75.91,75.81,75.9,95200.0,43.4626,43.497,43.4397,43.4913,95200.0
2006-05-01 09:30:00,76.0,76.06,75.67,75.93,56700.0,43.5486,43.583,43.3595,43.5085,56700.0
2006-05-01 09:40:00,75.92,76.07,75.91,76.07,122900.0,43.5027,43.5887,43.497,43.5887,122900.0
2006-05-01 09:50:00,76.07,76.22,76.05,76.22,44700.0,43.5887,43.6746,43.5772,43.6746,44700.0
2006-05-01 10:00:00,76.19,76.45,76.19,76.45,80600.0,43.6574,43.8064,43.6574,43.8064,80600.0
2006-05-01 10:10:00,76.45,76.47,76.34,76.38,39000.0,43.8064,43.8179,43.7434,43.7663,39000.0
2006-05-01 10:20:00,76.38,76.59,76.34,76.55,35900.0,43.7663,43.8867,43.7434,43.8637,35900.0
2006-05-01 10:30:00,76.55,76.71,76.55,76.58,32800.0,43.8637,43.9554,43.8637,43.8809,32800.0
2006-05-01 10:40:00,76.54,76.55,76.46,76.53,23100.0,43.858,43.8637,43.8122,43.8523,23100.0
2006-05-01 10:50:00,76.52,76.74,76.51,76.71,36300.0,43.8465,43.9726,43.8408,43.9554,36300.0
2006-05-01 11:00:00,76.71,76.71,76.35,76.4,57100.0,43.9554,43.9554,43.7491,43.7778,57100.0
2006-05-01 11:10:00,76.4,76.56,76.4,76.55,21900.0,43.7778,43.8695,43.7778,43.8637,21900.0
2006-05-01 11:20:00,76.55,76.6,76.55,76.57,44500.0,43.8637,43.8924,43.8637,43.8752,44500.0
2006-05-01 11:30:00,76.6,76.69,76.53,76.69,45000.0,43.8924,43.944,43.8523,43.944,45000.0
2006-05-01 11:40:00,76.7,76.7,76.48,76.55,45400.0,43.9497,43.9497,43.8236,43.8637,45400.0
2006-05-01 11:50:00,76.54,76.62,76.54,76.62,38300.0,43.858,43.9038,43.858,43.9038,38300.0
2006-05-01 12:00:00,76.61,76.66,76.61,76.63,28300.0,43.8981,43.9268,43.8981,43.9096,28300.0
2006-05-01 12:10:00,76.64,76.7,76.51,76.54,36200.0,43.9153,43.9497,43.8408,43.858,36200.0
2006-05-01 12:20:00,76.54,76.55,76.5,76.53,39100.0,43.858,43.8637,43.8351,43.8523,39100.0
2006-05-01 12:30:00,76.53,76.59,76.53,76.55,72600.0,43.8523,43.8867,43.8523,43.8637,72600.0
2006-05-01 12:40:00,76.56,76.6,76.55,76.6,25600.0,43.8695,43.8924,43.8637,43.8924,25600.0
2006-05-01 12:50:00,76.58,76.68,76.57,76.59,27600.0,43.8809,43.9382,43.8752,43.8867,27600.0
2006-05-01 13:00:00,76.56,76.65,76.51,76.65,44200.0,43.8695,43.921,43.8408,43.921,44200.0
2006-05-01 13:10:00,76.64,76.67,76.57,76.63,19100.0,43.9153,43.9325,43.8752,43.9096,19100.0
2006-05-01 13:20:00,76.64,76.7,76.62,76.65,17500.0,43.9153,43.9497,43.9038,43.921,17500.0
2006-05-01 13:30:00,76.66,76.82,76.65,76.77,39000.0,43.9268,44.0184,43.921,43.9898,39000.0
2006-05-01 13:40:00,76.77,76.77,76.67,76.71,17600.0,43.9898,43.9898,43.9325,43.9554,17600.0
2006-05-01 13:50:00,76.71,76.8,76.71,76.78,37700.0,43.9554,44.007,43.9554,43.9955,37700.0
2006-05-01 14:00:00,76.79,76.79,76.59,76.6,23100.0,44.0013,44.0013,43.8867,43.8924,23100.0
2006-05-01 14:10:00,76.59,76.71,76.59,76.7,31900.0,43.8867,43.9554,43.8867,43.9497,31900.0
2006-05-01 14:20:00,76.68,76.8,76.67,76.78,21900.0,43.9382,44.007,43.9325,43.9955,21900.0
2006-05-01 14:30:00,76.78,76.82,76.76,76.76,27500.0,43.9955,44.0184,43.9841,43.9841,27500.0
2006-05-01 14:40:00,76.77,76.83,76.75,76.81,57500.0,43.9898,44.0242,43.9783,44.0127,57500.0
2006-05-01 14:50:00,76.82,76.88,76.81,76.88,30100.0,44.0184,44.0528,44.0127,44.0528,30100.0
2006-05-01 15:00:00,76.87,76.88,76.85,76.87,39500.0,44.0471,44.0528,44.0356,44.0471,39500.0
2006-05-01 15:10:00,76.88,76.95,76.85,76.86,43500.0,44.0528,44.0929,44.0356,44.0414,43500.0
2006-05-01 15:20:00,76.85,76.85,76.71,76.75,114700.0,44.0356,44.0356,43.9554,43.9783,114700.0
2006-05-01 15:30:00,76.74,76.76,76.64,76.73,86800.0,43.9726,43.9841,43.9153,43.9669,86800.0
2006-05-01 15:40:00,76.76,76.99,76.73,76.99,121300.0,43.9841,44.1159,43.9669,44.1159,121300.0
2006-05-01 15:50:00,76.98,76.99,76.77,76.85,154100.0,44.1101,44.1159,43.9898,44.0356,154100.0
2006-05-02 09:30:00,76.71,76.75,76.51,76.75,114700.0,43.9554,43.9783,43.8408,43.9783,114700.0
2006-05-02 09:40:00,76.75,76.84,76.74,76.83,60800.0,43.9783,44.0299,43.9726,44.0242,60800.0
2006-05-02 09:50:00,76.84,76.84,76.7,76.72,36400.0,44.0299,44.0299,43.9497,43.9611,36400.0
2006-05-02 10:00:00,76.72,76.73,76.55,76.64,29200.0,43.9611,43.9669,43.8637,43.9153,29200.0
2006-05-02 10:10:00,76.64,76.74,76.6,76.72,42900.0,43.9153,43.9726,43.8924,43.9611,42900.0
2006-05-02 10:20:00,76.72,76.93,76.64,76.85,39000.0,43.9611,44.0815,43.9153,44.0356,39000.0
2006-05-02 10:30:00,76.84,76.92,76.77,76.81,50600.0,44.0299,44.0757,43.9898,44.0127,50600.0
2006-05-02 10:40:00,76.82,76.89,76.71,76.89,26900.0,44.0184,44.0586,43.9554,44.0586,26900.0
2006-05-02 10:50:00,76.93,76.94,76.86,76.89,12000.0,44.0815,44.0872,44.0414,44.0586,12000.0
2006-05-02 11:00:00,76.87,76.89,76.67,76.74,39700.0,44.0471,44.0586,43.9325,43.9726,39700.0
2006-05-02 11:10:00,76.77,76.91,76.73,76.88,27300.0,43.9898,44.07,43.9669,44.0528,27300.0
2006-05-02 11:20:00,76.89,76.93,76.83,76.93,34900.0,44.0586,44.0815,44.0242,44.0815,34900.0
2006-05-02 11:30:00,76.92,76.97,76.89,76.97,42500.0,44.0757,44.1044,44.0586,44.1044,42500.0
2006-05-02 11:40:00,76.96,76.98,76.95,76.98,26900.0,44.0987,44.1101,44.0929,44.1101,26900.0
2006-05-02 11:50:00,76.98,76.98,76.93,76.93,34600.0,44.1101,44.1101,44.0815,44.0815,34600.0
2006-05-02 12:00:00,76.92,76.96,76.91,76.95,11600.0,44.0757,44.0987,44.07,44.0929,11600.0
2006-05-02 12:10:00,76.95,76.98,76.95,76.98,13200.0,44.0929,44.1101,44.0929,44.1101,13200.0
2006-05-02 12:20:00,76.96,77.09,76.96,77.02,49300.0,44.0987,44.1732,44.0987,44.133,49300.0
2006-05-02 12:30:00,77.0,77.07,77.0,77.03,49500.0,44.1216,44.1617,44.1216,44.1388,49500.0
2006-05-02 12:40:00,77.02,77.07,76.97,76.97,36000.0,44.133,44.1617,44.1044,44.1044,36000.0
2006-05-02 12:50:00,76.98,77.03,76.94,76.95,42900.0,44.1101,44.1388,44.0872,44.0929,42900.0
2006-05-02 13:00:00,76.95,76.99,76.9,76.95,29600.0,44.0929,44.1159,44.0643,44.0929,29600.0
2006-05-02 13:10:00,76.93,77.0,76.91,76.97,11200.0,44.0815,44.1216,44.07,44.1044,11200.0
2006-05-02 13:20:00,76.96,77.0,76.96,77.0,16500.0,44.0987,44.1216,44.0987,44.1216,16500.0
2006-05-02 13:30:00,77.0,77.05,76.97,76.98,59100.0,44.1216,44.1502,44.1044,44.1101,59100.0
2006-05-02 13:40:00,76.99,77.07,76.98,77.04,16600.0,44.1159,44.1617,44.1101,44.1445,16600.0
2006-05-02 13:50:00,77.03,77.04,76.95,76.95,43300.0,44.1388,44.1445,44.0929,44.0929,43300.0
2006-05-02 14:00:00,76.95,77.0,76.93,76.97,14500.0,44.0929,44.1216,44.0815,44.1044,14500.0
2006-05-02 14:10:00,76.98,77.0,76.97,77.0,12600.0,44.1101,44.1216,44.1044,44.1216,12600.0
2006-05-02 14:20:00,77.0,77.0,76.87,76.87,72000.0,44.1216,44.1216,44.0471,44.0471,72000.0
2006-05-02 14:30:00,76.87,76.87,76.84,76.87,19600.0,44.0471,44.0471,44.0299,44.0471,19600.0
2006-05-02 14:40:00,76.87,76.91,76.85,76.91,21700.0,44.0471,44.07,44.0356,44.07,21700.0
2006-05-02 14:50:00,76.9,77.03,76.86,76.95,40900.0,44.0643,44.1388,44.0414,44.0929,40900.0
2006-05-02 15:00:00,76.93,76.99,76.86,76.91,75100.0,44.0815,44.1159,44.0414,44.07,75100.0
2006-05-02 15:10:00,76.91,76.95,76.87,76.94,31400.0,44.07,44.0929,44.0471,44.0872,31400.0
2006-05-02 15:20:00,76.94,76.95,76.85,76.9,38700.0,44.0872,44.0929,44.0356,44.0643,38700.0
2006-05-02 15:30:00,76.9,76.91,76.86,76.89,47700.0,44.0643,44.07,44.0414,44.0586,47700.0
2006-05-02 15:40:00,76.89,76.95,76.88,76.91,109400.0,44.0586,44.0929,44.0528,44.07,109400.0
2006-05-02 15:50:00,76.9,76.93,76.88,76.89,59200.0,44.0643,44.0815,44.0528,44.0586,59200.0
2006-05-03 09:30:00,76.91,76.91,76.57,76.7,85900.0,44.07,44.07,43.8752,43.9497,85900.0
2006-05-03 09:40:00,76.66,76.66,76.42,76.59,27800.0,43.9268,43.9268,43.7892,43.8867,27800.0
2006-05-03 09:50:00,76.59,76.65,76.46,76.58,36200.0,43.8867,43.921,43.8122,43.8809,36200.0
2006-05-03 10:00:00,76.56,76.57,76.31,76.31,43600.0,43.8695,43.8752,43.7262,43.7262,43600.0
2006-05-03 10:10:00,76.3,76.5,76.3,76.43,37600.0,43.7205,43.8351,43.7205,43.795,37600.0
2006-05-03 10:20:00,76.43,76.5,76.28,76.28,19100.0,43.795,43.8351,43.709,43.709,19100.0
2006-05-03 10:30:00,76.28,76.33,76.16,76.21,36300.0,43.709,43.7377,43.6403,43.6689,36300.0
2006-05-03 10:40:00,76.2,76.24,76.04,76.06,30000.0,43.6632,43.6861,43.5715,43.583,30000.0
2006-05-03 10:50:00,76.05,76.24,76.03,76.23,18800.0,43.5772,43.6861,43.5658,43.6804,18800.0
2006-05-03 11:00:00,76.23,76.4,76.13,76.15,21700.0,43.6804,43.7778,43.6231,43.6345,21700.0
2006-05-03 11:10:00,76.17,76.29,76.17,76.27,26500.0,43.646,43.7148,43.646,43.7033,26500.0
2006-05-03 11:20:00,76.26,76.31,76.22,76.31,33300.0,43.6976,43.7262,43.6746,43.7262,33300.0
2006-05-03 11:30:00,76.32,76.36,76.21,76.25,30200.0,43.7319,43.7549,43.6689,43.6918,30200.0
2006-05-03 11:40:00,76.26,76.39,76.25,76.33,23900.0,43.6976,43.7721,43.6918,43.7377,23900.0
2006-05-03 11:50:00,76.33,76.35,76.19,76.21,28000.0,43.7377,43.7491,43.6574,43.6689,28000.0
2006-05-03 12:00:00,76.19,76.24,76.15,76.21,80300.0,43.6574,43.6861,43.6345,43.6689,80300.0
2006-05-03 12:10:00,76.19,76.2,76.1,76.16,22200.0,43.6574,43.6632,43.6059,43.6403,22200.0
2006-05-03 12:20:00,76.15,76.2,76.06,76.06,24500.0,43.6345,43.6632,43.583,43.583,24500.0
2006-05-03 12:30:00,76.06,76.14,76.05,76.07,11700.0,43.583,43.6288,43.5772,43.5887,11700.0
2006-05-03 12:40:00,76.07,76.18,76.02,76.14,14100.0,43.5887,43.6517,43.56,43.6288,14100.0
2006-05-03 12:50:00,76.16,76.16,76.08,76.09,15500.0,43.6403,43.6403,43.5944,43.6001,15500.0
2006-05-03 13:00:00,76.09,76.12,76.06,76.07,15300.0,43.6001,43.6173,43.583,43.5887,15300.0
2006-05-03 13:10:00,76.06,76.06,76.0,76.0,49700.0,43.583,43.583,43.5486,43.5486,49700.0
2006-05-03 13:20:00,75.97,75.98,75.9,75.93,45600.0,43.5314,43.5371,43.4913,43.5085,45600.0
2006-05-03 13:30:00,75.94,76.04,75.94,76.0,36900.0,43.5142,43.5715,43.5142,43.5486,36900.0
2006-05-03 13:40:00,75.99,76.05,75.97,75.97,20900.0,43.5428,43.5772,43.5314,43.5314,20900.0
2006-05-03 13:50:00,75.96,76.12,75.93,75.98,29500.0,43.5257,43.6173,43.5085,43.5371,29500.0
2006-05-03 14:00:00,75.97,76.04,75.92,76.02,37000.0,43.5314,43.5715,43.5027,43.56,37000.0
2006-05-03 14:10:00,76.03,76.06,75.99,76.01,44400.0,43.5658,43.583,43.5428,43.5543,44400.0
2006-05-03 14:20:00,76.0,76.18,75.98,76.02,40300.0,43.5486,43.6517,43.5371,43.56,40300.0
2006-05-03 14:30:00,76.03,76.05,76.0,76.01,30400.0,43.5658,43.5772,43.5486,43.5543,30400.0
2006-05-03 14:40:00,76.02,76.13,76.0,76.05,36200.0,43.56,43.6231,43.5486,43.5772,36200.0
2006-05-03 14:50:00,76.06,76.07,75.92,75.93,23400.0,43.583,43.5887,43.5027,43.5085,23400.0
2006-05-03 15:00:00,75.93,76.07,75.9,76.06,31300.0,43.5085,43.5887,43.4913,43.583,31300.0
2006-05-03 15:10:00,76.05,76.11,76.0,76.02,28200.0,43.5772,43.6116,43.5486,43.56,28200.0
2006-05-03 15:20:00,76.02,76.06,75.99,76.05,50400.0,43.56,43.583,43.5428,43.5772,50400.0
2006-05-03 15:30:00,76.05,76.16,76.05,76.06,49600.0,43.5772,43.6403,43.5772,43.583,49600.0
2006-05-03 15:40:00,76.06,76.06,75.88,75.89,71300.0,43.583,43.583,43.4798,43.4855,71300.0
2006-05-03 15:50:00,75.88,76.0,75.88,75.99,95300.0,43.4798,43.5486,43.4798,43.5428,95300.0
2006-05-04 09:30:00,76.1,76.28,76.05,76.25,43800.0,43.6059,43.709,43.5772,43.6918,43800.0
2006-05-04 09:40:00,76.28,76.34,76.2,76.2,35600.0,43.709,43.7434,43.6632,43.6632,35600.0
2006-05-04 09:50:00,76.21,76.38,76.2,76.34,27700.0,43.6689,43.7663,43.6632,43.7434,27700.0
2006-05-04 10:00:00,76.34,76.36,76.33,76.36,77800.0,43.7434,43.7549,43.7377,43.7549,77800.0
2006-05-04 10:10:00,76.35,76.38,76.31,76.35,43700.0,43.7491,43.7663,43.7262,43.7491,43700.0
2006-05-04 10:20:00,76.33,76.35,76.27,76.32,23400.0,43.7377,43.7491,43.7033,43.7319,23400.0
2006-05-04 10:30:00,76.31,76.31,76.14,76.19,30700.0,43.7262,43.7262,43.6288,43.6574,30700.0
2006-05-04 10:40:00,76.16,76.16,75.96,76.0,46000.0,43.6403,43.6403,43.5257,43.5486,46000.0
2006-05-04 10:50:00,75.99,76.0,75.8,75.8,50600.0,43.5428,43.5486,43.434,43.434,50600.0
2006-05-04 11:00:00,75.8,76.05,75.8,76.01,58800.0,43.434,43.5772,43.434,43.5543,58800.0
2006-05-04 11:10:00,76.0,76.02,75.89,75.93,27000.0,43.5486,43.56,43.4855,43.5085,27000.0
2006-05-04 11:20:00,75.94,76.07,75.89,75.91,27400.0,43.5142,43.5887,43.4855,43.497,27400.0
2006-05-04 11:30:00,75.91,75.95,75.86,75.87,63200.0,43.497,43.5199,43.4684,43.4741,63200.0
2006-05-04 11:40:00,75.86,75.98,75.79,75.98,20500.0,43.4684,43.5371,43.4282,43.5371,20500.0
2006-05-04 11:50:00,75.99,76.15,75.99,76.1,33300.0,43.5428,43.6345,43.5428,43.6059,33300.0
2006-05-04 12:00:00,76.1,76.1,76.04,76.04,28200.0,43.6059,43.6059,43.5715,43.5715,28200.0
2006-05-04 12:10:00,76.03,76.03,75.88,75.89,28300.0,43.5658,43.5658,43.4798,43.4855,28300.0
2006-05-04 12:20:00,75.87,75.92,75.79,75.79,21900.0,43.4741,43.5027,43.4282,43.4282,21900.0
2006-05-04 12:30:00,75.79,75.8,75.68,75.79,70300.0,43.4282,43.434,43.3652,43.4282,70300.0
2006-05-04 12:40:00,75.79,75.96,75.79,75.92,21000.0,43.4282,43.5257,43.4282,43.5027,21000.0
2006-05-04 12:50:00,75.92,75.95,75.91,75.93,17000.0,43.5027,43.5199,43.497,43.5085,17000.0
2006-05-04 13:00:00,75.93,75.94,75.88,75.92,30000.0,43.5085,43.5142,43.4798,43.5027,30000.0
2006-05-04 13:10:00,75.91,75.93,75.9,75.92,31000.0,43.497,43.5085,43.4913,43.5027,31000.0
2006-05-04 13:20:00,75.92,75.94,75.91,75.93,13600.0,43.5027,43.5142,43.497,43.5085,13600.0
2006-05-04 13:30:00,75.93,75.99,75.93,75.96,22800.0,43.5085,43.5428,43.5085,43.5257,22800.0
2006-05-04 13:40:00,75.96,76.01,75.91,75.98,26800.0,43.5257,43.5543,43.497,43.5371,26800.0
2006-05-04 13:50:00,75.97,76.02,75.94,76.0,17800.0,43.5314,43.56,43.5142,43.5486,17800.0
2006-05-04 14:00:00,76.03,76.05,75.98,75.99,31300.0,43.5658,43.5772,43.5371,43.5428,31300.0
2006-05-04 14:10:00,76.0,76.11,75.97,76.1,33700.0,43.5486,43.6116,43.5314,43.6059,33700.0
2006-05-04 14:20:00,76.12,76.14,76.05,76.1,12100.0,43.6173,43.6288,43.5772,43.6059,12100.0
2006-05-04 14:30:00,76.1,76.14,75.97,75.99,29500.0,43.6059,43.6288,43.5314,43.5428,29500.0
2006-05-04 14:40:00,75.99,76.09,75.97,76.04,13100.0,43.5428,43.6001,43.5314,43.5715,13100.0
2006-05-04 14:50:00,76.04,76.04,75.91,75.99,38300.0,43.5715,43.5715,43.497,43.5428,38300.0
2006-05-04 15:00:00,76.0,76.1,75.94,75.94,24500.0,43.5486,43.6059,43.5142,43.5142,24500.0
2006-05-04 15:10:00,75.91,75.97,75.9,75.95,32500.0,43.497,43.5314,43.4913,43.5199,32500.0
2006-05-04 15:20:00,75.93,75.97,75.9,75.97,17800.0,43.5085,43.5314,43.4913,43.5314,17800.0
2006-05-04 15:30:00,75.97,76.03,75.9,75.93,38800.0,43.5314,43.5658,43.4913,43.5085,38800.0
2006-05-04 15:40:00,75.93,75.93,75.72,75.74,28600.0,43.5085,43.5085,43.3881,43.3996,28600.0
2006-05-04 15:50:00,75.76,75.81,75.7,75.73,75200.0,43.4111,43.4397,43.3767,43.3939,75200.0
2006-05-05 09:30:00,76.35,76.64,76.17,76.57,83000.0,43.7491,43.9153,43.646,43.8752,83000.0
2006-05-05 09:40:00,76.45,76.63,76.34,76.61,42100.0,43.8064,43.9096,43.7434,43.8981,42100.0
2006-05-05 09:50:00,76.58,76.82,76.36,76.77,56100.0,43.8809,44.0184,43.7549,43.9898,56100.0
2006-05-05 10:00:00,76.79,76.82,76.55,76.72,30600.0,44.0013,44.0184,43.8637,43.9611,30600.0
2006-05-05 10:10:00,76.71,77.0,76.7,76.89,61100.0,43.9554,44.1216,43.9497,44.0586,61100.0
2006-05-05 10:20:00,76.89,76.94,76.72,76.74,34800.0,44.0586,44.0872,43.9611,43.9726,34800.0
2006-05-05 10:30:00,76.74,76.77,76.61,76.61,55000.0,43.9726,43.9898,43.8981,43.8981,55000.0
2006-05-05 10:40:00,76.57,76.59,76.46,76.52,42000.0,43.8752,43.8867,43.8122,43.8465,42000.0
2006-05-05 10:50:00,76.52,76.67,76.51,76.61,34500.0,43.8465,43.9325,43.8408,43.8981,34500.0
2006-05-05 11:00:00,76.61,76.67,76.47,76.57,38900.0,43.8981,43.9325,43.8179,43.8752,38900.0
2006-05-05 11:10:00,76.61,76.63,76.47,76.48,19900.0,43.8981,43.9096,43.8179,43.8236,19900.0
2006-05-05 11:20:00,76.48,76.57,76.48,76.5,31900.0,43.8236,43.8752,43.8236,43.8351,31900.0
2006-05-05 11:30:00,76.53,76.78,76.53,76.77,23000.0,43.8523,43.9955,43.8523,43.9898,23000.0
2006-05-05 11:40:00,76.77,76.88,76.58,76.58,35000.0,43.9898,44.0528,43.8809,43.8809,35000.0
2006-05-05 11:50:00,76.58,76.6,76.52,76.57,22600.0,43.8809,43.8924,43.8465,43.8752,22600.0
2006-05-05 12:00:00,76.56,76.64,76.56,76.64,28100.0,43.8695,43.9153,43.8695,43.9153,28100.0
2006-05-05 12:10:00,76.65,76.68,76.6,76.66,25900.0,43.921,43.9382,43.8924,43.9268,25900.0
2006-05-05 12:20:00,76.65,76.72,76.63,76.71,32000.0,43.921,43.9611,43.9096,43.9554,32000.0
2006-05-05 12:30:00,76.72,76.72,76.6,76.6,14400.0,43.9611,43.9611,43.8924,43.8924,14400.0
2006-05-05 12:40:00,76.6,76.61,76.49,76.51,12800.0,43.8924,43.8981,43.8294,43.8408,12800.0
2006-05-05 12:50:00,76.51,76.65,76.51,76.59,27600.0,43.8408,43.921,43.8408,43.8867,27600.0
2006-05-05 13:00:00,76.6,76.62,76.52,76.52,14200.0,43.8924,43.9038,43.8465,43.8465,14200.0
2006-05-05 13:10:00,76.52,76.78,76.52,76.78,31400.0,43.8465,43.9955,43.8465,43.9955,31400.0
2006-05-05 13:20:00,76.75,76.78,76.65,76.65,33100.0,43.9783,43.9955,43.921,43.921,33100.0
2006-05-05 13:30:00,76.65,76.76,76.63,76.76,25600.0,43.921,43.9841,43.9096,43.9841,25600.0
2006-05-05 13:40:00,76.75,76.75,76.68,76.73,23300.0,43.9783,43.9783,43.9382,43.9669,23300.0
2006-05-05 13:50:00,76.72,76.76,76.71,76.71,17200.0,43.9611,43.9841,43.9554,43.9554,17200.0
2006-05-05 14:00:00,76.74,76.74,76.49,76.52,31600.0,43.9726,43.9726,43.8294,43.8465,31600.0
2006-05-05 14:10:00,76.52,76.62,76.52,76.58,38200.0,43.8465,43.9038,43.8465,43.8809,38200.0
2006-05-05 14:20:00,76.58,76.64,76.54,76.62,33600.0,43.8809,43.9153,43.858,43.9038,33600.0
2006-05-05 14:30:00,76.62,76.64,76.56,76.61,17600.0,43.9038,43.9153,43.8695,43.8981,17600.0
2006-05-05 14:40:00,76.62,76.63,76.57,76.61,29100.0,43.9038,43.9096,43.8752,43.8981,29100.0
2006-05-05 14:50:00,76.61,76.64,76.59,76.59,21400.0,43.8981,43.9153,43.8867,43.8867,21400.0
2006-05-05 15:00:00,76.59,76.6,76.54,76.58,27900.0,43.8867,43.8924,43.858,43.8809,27900.0
2006-05-05 15:10:00,76.57,76.58,76.51,76.51,23400.0,43.8752,43.8809,43.8408,43.8408,23400.0
2006-05-05 15:20:00,76.5,76.51,76.4,76.43,43400.0,43.8351,43.8408,43.7778,43.795,43400.0
2006-05-05 15:30:00,76.43,76.5,76.43,76.5,35400.0,43.795,43.8351,43.795,43.8351,35400.0
2006-05-05 15:40:00,76.5,76.53,76.46,76.48,76200.0,43.8351,43.8523,43.8122,43.8236,76200.0
2006-05-05 15:50:00,76.46,76.47,76.39,76.39,103800.0,43.8122,43.8179,43.7721,43.7721,103800.0
2006-05-08 09:30:00,76.39,76.69,76.25,76.26,68900.0,43.7721,43.944,43.6918,43.6976,68900.0
2006-05-08 09:40:00,76.34,76.75,76.32,76.72,30400.0,43.7434,43.9783,43.7319,43.9611,30400.0
2006-05-08 09:50:00,76.7,76.81,76.57,76.78,44600.0,43.9497,44.0127,43.8752,43.9955,44600.0
2006-05-08 10:00:00,76.78,76.89,76.76,76.87,26000.0,43.9955,44.0586,43.9841,44.0471,26000.0
2006-05-08 10:10:00,76.87,77.02,76.83,76.95,46100.0,44.0471,44.133,44.0242,44.0929,46100.0
2006-05-08 10:20:00,76.97,77.04,76.96,77.0,23300.0,44.1044,44.1445,44.0987,44.1216,23300.0
2006-05-08 10:30:00,77.01,77.01,76.86,76.93,21100.0,44.1273,44.1273,44.0414,44.0815,21100.0
2006-05-08 10:40:00,76.92,76.94,76.82,76.84,28900.0,44.0757,44.0872,44.0184,44.0299,28900.0
2006-05-08 10:50:00,76.84,76.95,76.84,76.92,24800.0,44.0299,44.0929,44.0299,44.0757,24800.0
2006-05-08 11:00:00,76.91,76.95,76.85,76.85,30300.0,44.07,44.0929,44.0356,44.0356,30300.0
2006-05-08 11:10:00,76.85,76.89,76.83,76.87,23700.0,44.0356,44.0586,44.0242,44.0471,23700.0
2006-05-08 11:20:00,76.85,76.89,76.79,76.84,29600.0,44.0356,44.0586,44.0013,44.0299,29600.0
2006-05-08 11:30:00,76.83,76.88,76.8,76.81,15600.0,44.0242,44.0528,44.007,44.0127,15600.0
2006-05-08 11:40:00,76.81,76.89,76.8,76.85,30100.0,44.0127,44.0586,44.007,44.0356,30100.0
2006-05-08 11:50:00,76.85,76.86,76.79,76.79,11800.0,44.0356,44.0414,44.0013,44.0013,11800.0
2006-05-08 12:00:00,76.8,76.82,76.77,76.8,31500.0,44.007,44.0184,43.9898,44.007,31500.0
2006-05-08 12:10:00,76.8,76.83,76.8,76.8,12000.0,44.007,44.0242,44.007,44.007,12000.0
2006-05-08 12:20:00,76.8,76.81,76.77,76.81,13200.0,44.007,44.0127,43.9898,44.0127,13200.0
2006-05-08 12:30:00,76.81,76.81,76.7,76.7,42000.0,44.0127,44.0127,43.9497,43.9497,42000.0
2006-05-08 12:40:00,76.74,76.89,76.72,76.89,37500.0,43.9726,44.0586,43.9611,44.0586,37500.0
2006-05-08 12:50:00,76.89,76.95,76.88,76.94,55500.0,44.0586,44.0929,44.0528,44.0872,55500.0
2006-05-08 13:00:00,76.93,76.97,76.91,76.93,22900.0,44.0815,44.1044,44.07,44.0815,22900.0
2006-05-08 13:10:00,76.92,76.93,76.79,76.79,23400.0,44.0757,44.0815,44.0013,44.0013,23400.0
2006-05-08 13:20:00,76.79,76.81,76.75,76.76,25500.0,44.0013,44.0127,43.9783,43.9841,25500.0
2006-05-08 13:30:00,76.76,76.76,76.69,76.7,25400.0,43.9841,43.9841,43.944,43.9497,25400.0
2006-05-08 13:40:00,76.69,76.7,76.6,76.62,37500.0,43.944,43.9497,43.8924,43.9038,37500.0
2006-05-08 13:50:00,76.6,76.67,76.56,76.65,28800.0,43.8924,43.9325,43.8695,43.921,28800.0
2006-05-08 14:00:00,76.64,76.67,76.62,76.62,30000.0,43.9153,43.9325,43.9038,43.9038,30000.0
2006-05-08 14:10:00,76.62,76.77,76.62,76.73,59000.0,43.9038,43.9898,43.9038,43.9669,59000.0
2006-05-08 14:20:00,76.73,76.73,76.59,76.6,28500.0,43.9669,43.9669,43.8867,43.8924,28500.0
2006-05-08 14:30:00,76.6,76.61,76.55,76.56,32800.0,43.8924,43.8981,43.8637,43.8695,32800.0
2006-05-08 14:40:00,76.57,76.6,76.53,76.53,33000.0,43.8752,43.8924,43.8523,43.8523,33000.0
2006-05-08 14:50:00,76.53,76.59,76.46,76.46,42100.0,43.8523,43.8867,43.8122,43.8122,42100.0
2006-05-08 15:00:00,76.46,76.46,76.35,76.36,44200.0,43.8122,43.8122,43.7491,43.7549,44200.0
2006-05-08 15:10:00,76.36,76.5,76.31,76.31,52800.0,43.7549,43.8351,43.7262,43.7262,52800.0
2006-05-08 15:20:00,76.31,76.31,76.17,76.3,49500.0,43.7262,43.7262,43.646,43.7205,49500.0
2006-05-08 15:30:00,76.3,76.5,76.29,76.41,68700.0,43.7205,43.8351,43.7148,43.7835,68700.0
2006-05-08 15:40:00,76.42,76.43,76.26,76.29,69600.0,43.7892,43.795,43.6976,43.7148,69600.0
2006-05-08 15:50:00,76.28,76.35,76.23,76.32,84900.0,43.709,43.7491,43.6804,43.7319,84900.0
2006-05-09 09:30:00,76.37,76.5,76.11,76.29,39400.0,43.7606,43.8351,43.6116,43.7148,39400.0
2006-05-09 09:40:00,76.28,76.28,76.09,76.09,23000.0,43.709,43.709,43.6001,43.6001,23000.0
2006-05-09 09:50:00,76.07,76.1,76.0,76.1,35700.0,43.5887,43.6059,43.5486,43.6059,35700.0
2006-05-09 10:00:00,76.05,76.09,75.99,76.0,21300.0,43.5772,43.6001,43.5428,43.5486,21300.0
2006-05-09 10:10:00,75.99,76.07,75.9,75.9,41700.0,43.5428,43.5887,43.4913,43.4913,41700.0
2006-05-09 10:20:00,75.9,75.9,75.51,75.81,63300.0,43.4913,43.4913,43.2678,43.4397,63300.0
2006-05-09 10:30:00,75.8,75.99,75.8,75.97,37000.0,43.434,43.5428,43.434,43.5314,37000.0
2006-05-09 10:40:00,75.97,75.99,75.91,75.91,20300.0,43.5314,43.5428,43.497,43.497,20300.0
2006-05-09 10:50:00,75.91,75.92,75.82,75.88,35700.0,43.497,43.5027,43.4454,43.4798,35700.0
2006-05-09 11:00:00,75.91,75.95,75.78,75.79,22800.0,43.497,43.5199,43.4225,43.4282,22800.0
2006-05-09 11:10:00,75.77,75.9,75.75,75.9,26000.0,43.4168,43.4913,43.4053,43.4913,26000.0
2006-05-09 11:20:00,75.9,75.9,75.85,75.86,16700.0,43.4913,43.4913,43.4626,43.4684,16700.0
2006-05-09 11:30:00,75.87,75.93,75.86,75.89,30000.0,43.4741,43.5085,43.4684,43.4855,30000.0
2006-05-09 11:40:00,75.9,75.92,75.87,75.9,28800.0,43.4913,43.5027,43.4741,43.4913,28800.0
2006-05-09 11:50:00,75.9,75.95,75.88,75.89,20900.0,43.4913,43.5199,43.4798,43.4855,20900.0
2006-05-09 12:00:00,75.89,76.01,75.88,76.0,33100.0,43.4855,43.5543,43.4798,43.5486,33100.0
2006-05-09 12:10:00,76.0,76.01,75.83,75.83,29600.0,43.5486,43.5543,43.4512,43.4512,29600.0
2006-05-09 12:20:00,75.83,75.89,75.76,75.87,32400.0,43.4512,43.4855,43.4111,43.4741,32400.0
2006-05-09 12:30:00,75.88,75.92,75.86,75.91,21500.0,43.4798,43.5027,43.4684,43.497,21500.0
2006-05-09 12:40:00,75.91,75.92,75.81,75.87,29200.0,43.497,43.5027,43.4397,43.4741,29200.0
2006-05-09 12:50:00,75.86,75.88,75.84,75.87,20900.0,43.4684,43.4798,43.4569,43.4741,20900.0
2006-05-09 13:00:00,75.87,75.92,75.86,75.92,25900.0,43.4741,43.5027,43.4684,43.5027,25900.0
2006-05-09 13:10:00,75.92,75.92,75.8,75.8,28100.0,43.5027,43.5027,43.434,43.434,28100.0
2006-05-09 13:20:00,75.8,75.82,75.77,75.81,19300.0,43.434,43.4454,43.4168,43.4397,19300.0
2006-05-09 13:30:00,75.8,75.89,75.79,75.82,16800.0,43.434,43.4855,43.4282,43.4454,16800.0
2006-05-09 13:40:00,75.81,75.81,75.75,75.75,16500.0,43.4397,43.4397,43.4053,43.4053,16500.0
2006-05-09 13:50:00,75.76,75.89,75.75,75.87,53400.0,43.4111,43.4855,43.4053,43.4741,53400.0
2006-05-09 14:00:00,75.87,75.9,75.83,75.89,26200.0,43.4741,43.4913,43.4512,43.4855,26200.0
2006-05-09 14:10:00,75.89,76.08,75.89,76.07,33600.0,43.4855,43.5944,43.4855,43.5887,33600.0
2006-05-09 14:20:00,76.09,76.1,76.03,76.03,52500.0,43.6001,43.6059,43.5658,43.5658,52500.0
2006-05-09 14:30:00,76.03,76.03,75.95,75.95,23200.0,43.5658,43.5658,43.5199,43.5199,23200.0
2006-05-09 14:40:00,75.95,76.01,75.95,75.99,59500.0,43.5199,43.5543,43.5199,43.5428,59500.0
2006-05-09 14:50:00,75.99,76.0,75.95,75.96,25600.0,43.5428,43.5486,43.5199,43.5257,25600.0
2006-05-09 15:00:00,75.96,75.98,75.88,75.91,32800.0,43.5257,43.5371,43.4798,43.497,32800.0
2006-05-09 15:10:00,75.9,75.9,75.83,75.84,23800.0,43.4913,43.4913,43.4512,43.4569,23800.0
2006-05-09 15:20:00,75.83,75.85,75.8,75.8,32600.0,43.4512,43.4626,43.434,43.434,32600.0
2006-05-09 15:30:00,75.8,75.96,75.8,75.93,66900.0,43.434,43.5257,43.434,43.5085,66900.0
2006-05-09 15:40:00,75.95,75.96,75.93,75.94,28300.0,43.5199,43.5257,43.5085,43.5142,28300.0
2006-05-09 15:50:00,75.92,75.93,75.8,75.81,47500.0,43.5027,43.5085,43.434,43.4397,47500.0
2006-05-10 09:30:00,76.0,76.3,76.0,76.28,51100.0,43.5486,43.7205,43.5486,43.709,51100.0
2006-05-10 09:40:00,76.28,76.4,76.18,76.36,45900.0,43.709,43.7778,43.6517,43.7549,45900.0
2006-05-10 09:50:00,76.3,76.43,76.2,76.35,24600.0,43.7205,43.795,43.6632,43.7491,24600.0
2006-05-10 10:00:00,76.35,76.38,76.25,76.38,13500.0,43.7491,43.7663,43.6918,43.7663,13500.0
2006-05-10 10:10:00,76.38,76.48,76.35,76.47,19100.0,43.7663,43.8236,43.7491,43.8179,19100.0
2006-05-10 10:20:00,76.46,76.59,76.46,76.58,38600.0,43.8122,43.8867,43.8122,43.8809,38600.0
2006-05-10 10:30:00,76.58,76.82,76.57,76.75,58700.0,43.8809,44.0184,43.8752,43.9783,58700.0
2006-05-10 10:40:00,76.76,76.82,76.74,76.75,20800.0,43.9841,44.0184,43.9726,43.9783,20800.0
2006-05-10 10:50:00,76.76,76.76,76.67,76.69,30400.0,43.9841,43.9841,43.9325,43.944,30400.0
2006-05-10 11:00:00,76.71,76.75,76.63,76.68,20000.0,43.9554,43.9783,43.9096,43.9382,20000.0
2006-05-10 11:10:00,76.67,76.67,76.61,76.66,18500.0,43.9325,43.9325,43.8981,43.9268,18500.0
2006-05-10 11:20:00,76.67,76.77,76.67,76.76,25300.0,43.9325,43.9898,43.9325,43.9841,25300.0
2006-05-10 11:30:00,76.75,76.8,76.74,76.77,14500.0,43.9783,44.007,43.9726,43.9898,14500.0
2006-05-10 11:40:00,76.75,76.88,76.75,76.87,21800.0,43.9783,44.0528,43.9783,44.0471,21800.0
2006-05-10 11:50:00,76.87,76.88,76.82,76.86,25700.0,44.0471,44.0528,44.0184,44.0414,25700.0
2006-05-10 12:00:00,76.86,76.89,76.83,76.84,25300.0,44.0414,44.0586,44.0242,44.0299,25300.0
2006-05-10 12:10:00,76.84,76.9,76.82,76.9,7900.0,44.0299,44.0643,44.0184,44.0643,7900.0
2006-05-10 12:20:00,76.89,76.97,76.89,76.95,33100.0,44.0586,44.1044,44.0586,44.0929,33100.0
2006-05-10 12:30:00,76.95,76.97,76.94,76.97,10400.0,44.0929,44.1044,44.0872,44.1044,10400.0
2006-05-10 12:40:00,76.96,76.97,76.92,76.93,11100.0,44.0987,44.1044,44.0757,44.0815,11100.0
2006-05-10 12:50:00,76.93,76.94,76.88,76.88,9400.0,44.0815,44.0872,44.0528,44.0528,9400.0
2006-05-10 13:00:00,76.88,76.92,76.88,76.9,23900.0,44.0528,44.0757,44.0528,44.0643,23900.0
2006-05-10 13:10:00,76.9,76.92,76.87,76.88,14400.0,44.0643,44.0757,44.0471,44.0528,14400.0
2006-05-10 13:20:00,76.88,76.99,76.88,76.98,43300.0,44.0528,44.1159,44.0528,44.1101,43300.0
2006-05-10 13:30:00,76.98,76.99,76.94,76.96,24800.0,44.1101,44.1159,44.0872,44.0987,24800.0
2006-05-10 13:40:00,76.95,76.98,76.94,76.95,18500.0,44.0929,44.1101,44.0872,44.0929,18500.0
2006-05-10 13:50:00,76.95,76.97,76.92,76.93,27800.0,44.0929,44.1044,44.0757,44.0815,27800.0
2006-05-10 14:00:00,76.94,76.96,76.87,76.88,17100.0,44.0872,44.0987,44.0471,44.0528,17100.0
2006-05-10 14:10:00,76.88,76.88,76.46,76.64,34700.0,44.0528,44.0528,43.8122,43.9153,34700.0
2006-05-10 14:20:00,76.59,76.91,76.57,76.64,66800.0,43.8867,44.07,43.8752,43.9153,66800.0
2006-05-10 14:30:00,76.63,76.91,76.63,76.91,30900.0,43.9096,44.07,43.9096,44.07,30900.0
2006-05-10 14:40:00,76.9,77.0,76.84,76.88,78700.0,44.0643,44.1216,44.0299,44.0528,78700.0
2006-05-10 14:50:00,76.88,77.0,76.88,76.96,34900.0,44.0528,44.1216,44.0528,44.0987,34900.0
2006-05-10 15:00:00,76.97,77.01,76.91,76.97,43000.0,44.1044,44.1273,44.07,44.1044,43000.0
2006-05-10 15:10:00,76.98,77.0,76.91,76.98,40300.0,44.1101,44.1216,44.07,44.1101,40300.0
2006-05-10 15:20:00,76.98,76.99,76.77,76.77,27900.0,44.1101,44.1159,43.9898,43.9898,27900.0
2006-05-10 15:30:00,76.79,76.79,76.62,76.63,50700.0,44.0013,44.0013,43.9038,43.9096,50700.0
2006-05-10 15:40:00,76.65,76.71,76.62,76.7,43000.0,43.921,43.9554,43.9038,43.9497,43000.0
2006-05-10 15:50:00,76.7,76.72,76.66,76.68,65600.0,43.9497,43.9611,43.9268,43.9382,65600.0
2006-05-11 09:30:00,76.4,76.48,76.25,76.38,48200.0,43.7778,43.8236,43.6918,43.7663,48200.0
2006-05-11 09:40:00,76.38,76.52,76.07,76.07,38700.0,43.7663,43.8465,43.5887,43.5887,38700.0
2006-05-11 09:50:00,76.07,76.48,76.06,76.35,41900.0,43.5887,43.8236,43.583,43.7491,41900.0
2006-05-11 10:00:00,76.37,76.46,76.2,76.32,61300.0,43.7606,43.8122,43.6632,43.7319,61300.0
2006-05-11 10:10:00,76.31,76.5,76.31,76.47,54200.0,43.7262,43.8351,43.7262,43.8179,54200.0
2006-05-11 10:20:00,76.47,76.61,76.47,76.51,40900.0,43.8179,43.8981,43.8179,43.8408,40900.0
2006-05-11 10:30:00,76.54,76.64,76.47,76.6,110900.0,43.858,43.9153,43.8179,43.8924,110900.0
2006-05-11 10:40:00,76.62,76.65,76.51,76.6,34700.0,43.9038,43.921,43.8408,43.8924,34700.0
2006-05-11 10:50:00,76.59,76.7,76.59,76.61,15400.0,43.8867,43.9497,43.8867,43.8981,15400.0
2006-05-11 11:00:00,76.6,76.83,76.6,76.82,17800.0,43.8924,44.0242,43.8924,44.0184,17800.0
2006-05-11 11:10:00,76.81,76.81,76.58,76.65,31400.0,44.0127,44.0127,43.8809,43.921,31400.0
2006-05-11 11:20:00,76.67,76.69,76.58,76.61,26100.0,43.9325,43.944,43.8809,43.8981,26100.0
2006-05-11 11:30:00,76.61,76.79,76.6,76.72,32600.0,43.8981,44.0013,43.8924,43.9611,32600.0
2006-05-11 11:40:00,76.73,76.73,76.67,76.68,15700.0,43.9669,43.9669,43.9325,43.9382,15700.0
2006-05-11 11:50:00,76.67,76.68,76.56,76.56,23600.0,43.9325,43.9382,43.8695,43.8695,23600.0
2006-05-11 12:00:00,76.54,76.59,76.47,76.49,33900.0,43.858,43.8867,43.8179,43.8294,33900.0
2006-05-11 12:10:00,76.5,76.53,76.47,76.53,39400.0,43.8351,43.8523,43.8179,43.8523,39400.0
2006-05-11 12:20:00,76.53,76.58,76.5,76.5,8300.0,43.8523,43.8809,43.8351,43.8351,8300.0
2006-05-11 12:30:00,76.5,76.53,76.45,76.53,17600.0,43.8351,43.8523,43.8064,43.8523,17600.0
2006-05-11 12:40:00,76.51,76.51,76.41,76.42,17500.0,43.8408,43.8408,43.7835,43.7892,17500.0
2006-05-11 12:50:00,76.42,76.54,76.42,76.54,6900.0,43.7892,43.858,43.7892,43.858,6900.0
2006-05-11 13:00:00,76.53,76.53,76.4,76.45,25200.0,43.8523,43.8523,43.7778,43.8064,25200.0
2006-05-11 13:10:00,76.45,76.45,76.27,76.27,37100.0,43.8064,43.8064,43.7033,43.7033,37100.0
2006-05-11 13:20:00,76.27,76.34,76.19,76.31,47500.0,43.7033,43.7434,43.6574,43.7262,47500.0
2006-05-11 13:30:00,76.28,76.34,76.23,76.3,32600.0,43.709,43.7434,43.6804,43.7205,32600.0
2006-05-11 13:40:00,76.27,76.31,76.23,76.28,24400.0,43.7033,43.7262,43.6804,43.709,24400.0
2006-05-11 13:50:00,76.31,76.39,76.3,76.36,16300.0,43.7262,43.7721,43.7205,43.7549,16300.0
2006-05-11 14:00:00,76.38,76.51,76.38,76.51,24900.0,43.7663,43.8408,43.7663,43.8408,24900.0
2006-05-11 14:10:00,76.51,76.51,76.37,76.47,18000.0,43.8408,43.8408,43.7606,43.8179,18000.0
2006-05-11 14:20:00,76.48,76.58,76.46,76.49,23700.0,43.8236,43.8809,43.8122,43.8294,23700.0
2006-05-11 14:30:00,76.48,76.49,76.4,76.42,20800.0,43.8236,43.8294,43.7778,43.7892,20800.0
2006-05-11 14:40:00,76.43,76.43,76.3,76.33,21200.0,43.795,43.795,43.7205,43.7377,21200.0
2006-05-11 14:50:00,76.32,76.32,76.18,76.24,21600.0,43.7319,43.7319,43.6517,43.6861,21600.0
2006-05-11 15:00:00,76.23,76.32,76.2,76.31,46500.0,43.6804,43.7319,43.6632,43.7262,46500.0
2006-05-11 15:10:00,76.3,76.48,76.28,76.39,16000.0,43.7205,43.8236,43.709,43.7721,16000.0
2006-05-11 15:20:00,76.39,76.39,76.17,76.2,19700.0,43.7721,43.7721,43.646,43.6632,19700.0
2006-05-11 15:30:00,76.2,76.22,76.12,76.2,23100.0,43.6632,43.6746,43.6173,43.6632,23100.0
2006-05-11 15:40:00,76.18,76.18,76.11,76.14,25700.0,43.6517,43.6517,43.6116,43.6288,25700.0
2006-05-11 15:50:00,76.14,76.32,76.14,76.27,29500.0,43.6288,43.7319,43.6288,43.7033,29500.0
2006-05-12 09:30:00,75.91,76.0,75.9,75.94,72300.0,43.497,43.5486,43.4913,43.5142,72300.0
2006-05-12 09:40:00,75.92,75.92,75.52,75.64,33300.0,43.5027,43.5027,43.2735,43.3423,33300.0
2006-05-12 09:50:00,75.65,76.0,75.63,76.0,39900.0,43.348,43.5486,43.3366,43.5486,39900.0
2006-05-12 10:00:00,76.0,76.1,75.83,75.83,19800.0,43.5486,43.6059,43.4512,43.4512,19800.0
2006-05-12 10:10:00,75.83,75.87,75.58,75.58,33300.0,43.4512,43.4741,43.3079,43.3079,33300.0
2006-05-12 10:20:00,75.59,75.71,75.54,75.63,22500.0,43.3136,43.3824,43.285,43.3366,22500.0
2006-05-12 10:30:00,75.63,75.63,75.51,75.61,83800.0,43.3366,43.3366,43.2678,43.3251,83800.0
2006-05-12 10:40:00,75.61,75.68,75.41,75.41,55200.0,43.3251,43.3652,43.2105,43.2105,55200.0
2006-05-12 10:50:00,75.4,75.68,75.37,75.67,53900.0,43.2048,43.3652,43.1876,43.3595,53900.0
2006-05-12 11:00:00,75.66,75.69,75.54,75.54,52300.0,43.3538,43.3709,43.285,43.285,52300.0
2006-05-12 11:10:00,75.53,75.55,75.41,75.54,19000.0,43.2793,43.2907,43.2105,43.285,19000.0
2006-05-12 11:20:00,75.54,75.71,75.54,75.69,30900.0,43.285,43.3824,43.285,43.3709,30900.0
2006-05-12 11:30:00,75.71,75.71,75.57,75.62,18700.0,43.3824,43.3824,43.3022,43.3308,18700.0
2006-05-12 11:40:00,75.65,75.81,75.65,75.72,41000.0,43.348,43.4397,43.348,43.3881,41000.0
2006-05-12 11:50:00,75.71,75.8,75.59,75.75,22500.0,43.3824,43.434,43.3136,43.4053,22500.0
2006-05-12 12:00:00,75.78,75.93,75.68,75.68,26100.0,43.4225,43.5085,43.3652,43.3652,26100.0
2006-05-12 12:10:00,75.69,75.75,75.64,75.75,26700.0,43.3709,43.4053,43.3423,43.4053,26700.0
2006-05-12 12:20:00,75.75,75.85,75.73,75.81,14800.0,43.4053,43.4626,43.3939,43.4397,14800.0
2006-05-12 12:30:00,75.79,75.79,75.47,75.57,39100.0,43.4282,43.4282,43.2449,43.3022,39100.0
2006-05-12 12:40:00,75.55,75.74,75.55,75.65,27700.0,43.2907,43.3996,43.2907,43.348,27700.0
2006-05-12 12:50:00,75.61,75.61,75.38,75.41,24900.0,43.3251,43.3251,43.1933,43.2105,24900.0
2006-05-12 13:00:00,75.41,75.43,75.25,75.25,28400.0,43.2105,43.222,43.1188,43.1188,28400.0
2006-05-12 13:10:00,75.25,75.28,75.08,75.15,47300.0,43.1188,43.136,43.0214,43.0615,47300.0
2006-05-12 13:20:00,75.14,75.3,75.11,75.18,32100.0,43.0558,43.1475,43.0386,43.0787,32100.0
2006-05-12 13:30:00,75.18,75.24,75.15,75.18,9300.0,43.0787,43.1131,43.0615,43.0787,9300.0
2006-05-12 13:40:00,75.18,75.19,75.06,75.11,20900.0,43.0787,43.0844,43.01,43.0386,20900.0
2006-05-12 13:50:00,75.09,75.12,75.01,75.04,26200.0,43.0271,43.0443,42.9813,42.9985,26200.0
2006-05-12 14:00:00,75.03,75.17,75.0,75.12,116400.0,42.9928,43.073,42.9756,43.0443,116400.0
2006-05-12 14:10:00,75.14,75.45,75.13,75.4,38200.0,43.0558,43.2334,43.0501,43.2048,38200.0
2006-05-12 14:20:00,75.4,75.46,75.36,75.41,31200.0,43.2048,43.2392,43.1819,43.2105,31200.0
2006-05-12 14:30:00,75.42,75.43,75.24,75.3,14800.0,43.2162,43.222,43.1131,43.1475,14800.0
2006-05-12 14:40:00,75.31,75.33,75.1,75.11,21900.0,43.1532,43.1647,43.0329,43.0386,21900.0
2006-05-12 14:50:00,75.08,75.08,74.91,74.92,21600.0,43.0214,43.0214,42.924,42.9297,21600.0
2006-05-12 15:00:00,74.9,74.99,74.78,74.78,31800.0,42.9183,42.9698,42.8495,42.8495,31800.0
2006-05-12 15:10:00,74.77,75.03,74.74,75.0,69300.0,42.8438,42.9928,42.8266,42.9756,69300.0
2006-05-12 15:20:00,75.0,75.14,74.95,75.06,70500.0,42.9756,43.0558,42.9469,43.01,70500.0
2006-05-12 15:30:00,75.05,75.05,74.71,74.74,50600.0,43.0042,43.0042,42.8094,42.8266,50600.0
2006-05-12 15:40:00,74.76,74.98,74.76,74.86,59500.0,42.838,42.9641,42.838,42.8953,59500.0
2006-05-12 15:50:00,74.87,74.89,74.58,74.63,101800.0,42.9011,42.9125,42.7349,42.7636,101800.0
2006-05-15 09:30:00,74.87,75.09,74.74,75.05,52900.0,42.9011,43.0271,42.8266,43.0042,52900.0
2006-05-15 09:40:00,75.07,75.45,75.0,75.45,145600.0,43.0157,43.2334,42.9756,43.2334,145600.0
2006-05-15 09:50:00,75.4,75.53,75.34,75.39,53400.0,43.2048,43.2793,43.1704,43.199,53400.0
2006-05-15 10:00:00,75.38,75.38,75.07,75.15,53500.0,43.1933,43.1933,43.0157,43.0615,53500.0
2006-05-15 10:10:00,75.19,75.29,75.07,75.29,36000.0,43.0844,43.1417,43.0157,43.1417,36000.0
2006-05-15 10:20:00,75.32,75.32,74.95,75.19,32700.0,43.1589,43.1589,42.9469,43.0844,32700.0
2006-05-15 10:30:00,75.21,75.33,75.07,75.29,40700.0,43.0959,43.1647,43.0157,43.1417,40700.0
2006-05-15 10:40:00,75.29,75.48,75.25,75.48,27800.0,43.1417,43.2506,43.1188,43.2506,27800.0
2006-05-15 10:50:00,75.49,75.55,75.1,75.19,44500.0,43.2563,43.2907,43.0329,43.0844,44500.0
2006-05-15 11:00:00,75.18,75.58,75.11,75.46,39800.0,43.0787,43.3079,43.0386,43.2392,39800.0
2006-05-15 11:10:00,75.45,75.49,75.12,75.25,70100.0,43.2334,43.2563,43.0443,43.1188,70100.0
2006-05-15 11:20:00,75.26,75.31,75.11,75.13,27200.0,43.1246,43.1532,43.0386,43.0501,27200.0
2006-05-15 11:30:00,75.13,75.28,75.11,75.15,30300.0,43.0501,43.136,43.0386,43.0615,30300.0
2006-05-15 11:40:00,75.16,75.24,75.07,75.2,13100.0,43.0673,43.1131,43.0157,43.0902,13100.0
2006-05-15 11:50:00,75.2,75.29,75.2,75.21,13000.0,43.0902,43.1417,43.0902,43.0959,13000.0
2006-05-15 12:00:00,75.21,75.3,75.2,75.25,17000.0,43.0959,43.1475,43.0902,43.1188,17000.0
2006-05-15 12:10:00,75.25,75.26,75.15,75.16,58100.0,43.1188,43.1246,43.0615,43.0673,58100.0
2006-05-15 12:20:00,75.14,75.24,75.11,75.24,10900.0,43.0558,43.1131,43.0386,43.1131,10900.0
2006-05-15 12:30:00,75.25,75.28,75.18,75.24,11600.0,43.1188,43.136,43.0787,43.1131,11600.0
2006-05-15 12:40:00,75.25,75.3,75.17,75.26,10400.0,43.1188,43.1475,43.073,43.1246,10400.0
2006-05-15 12:50:00,75.25,75.25,75.15,75.15,7500.0,43.1188,43.1188,43.0615,43.0615,7500.0
2006-05-15 13:00:00,75.15,75.2,75.01,75.02,51200.0,43.0615,43.0902,42.9813,42.987,51200.0
2006-05-15 13:10:00,75.02,75.04,74.98,74.98,15900.0,42.987,42.9985,42.9641,42.9641,15900.0
2006-05-15 13:20:00,74.97,74.97,74.7,74.92,40200.0,42.9584,42.9584,42.8037,42.9297,40200.0
2006-05-15 13:30:00,74.91,75.03,74.9,75.02,26500.0,42.924,42.9928,42.9183,42.987,26500.0
2006-05-15 13:40:00,75.02,75.11,74.99,74.99,55300.0,42.987,43.0386,42.9698,42.9698,55300.0
2006-05-15 13:50:00,74.98,74.98,74.83,74.88,27100.0,42.9641,42.9641,42.8782,42.9068,27100.0
2006-05-15 14:00:00,74.88,74.97,74.88,74.97,15800.0,42.9068,42.9584,42.9068,42.9584,15800.0
2006-05-15 14:10:00,74.99,75.01,74.92,75.0,42000.0,42.9698,42.9813,42.9297,42.9756,42000.0
2006-05-15 14:20:00,75.0,75.26,75.0,75.2,22900.0,42.9756,43.1246,42.9756,43.0902,22900.0
2006-05-15 14:30:00,75.17,75.38,75.14,75.36,32500.0,43.073,43.1933,43.0558,43.1819,32500.0
2006-05-15 14:40:00,75.34,75.35,75.07,75.07,32400.0,43.1704,43.1761,43.0157,43.0157,32400.0
2006-05-15 14:50:00,75.06,75.2,75.06,75.15,16600.0,43.01,43.0902,43.01,43.0615,16600.0
2006-05-15 15:00:00,75.15,75.25,75.07,75.23,30300.0,43.0615,43.1188,43.0157,43.1074,30300.0
2006-05-15 15:10:00,75.22,75.28,75.16,75.22,37700.0,43.1016,43.136,43.0673,43.1016,37700.0
2006-05-15 15:20:00,75.23,75.25,75.15,75.21,20800.0,43.1074,43.1188,43.0615,43.0959,20800.0
2006-05-15 15:30:00,75.22,75.42,75.2,75.36,120200.0,43.1016,43.2162,43.0902,43.1819,120200.0
2006-05-15 15:40:00,75.39,75.46,75.32,75.45,29100.0,43.199,43.2392,43.1589,43.2334,29100.0
2006-05-15 15:50:00,75.47,75.5,75.4,75.41,86300.0,43.2449,43.2621,43.2048,43.2105,86300.0
2006-05-16 09:30:00,75.48,75.48,75.35,75.43,56000.0,43.2506,43.2506,43.1761,43.222,56000.0
2006-05-16 09:40:00,75.44,75.5,75.33,75.33,45500.0,43.2277,43.2621,43.1647,43.1647,45500.0
2006-05-16 09:50:00,75.34,75.41,75.32,75.35,57000.0,43.1704,43.2105,43.1589,43.1761,57000.0
2006-05-16 10:00:00,75.32,75.34,75.26,75.29,38200.0,43.1589,43.1704,43.1246,43.1417,38200.0
2006-05-16 10:10:00,75.29,75.32,75.24,75.32,37000.0,43.1417,43.1589,43.1131,43.1589,37000.0
2006-05-16 10:20:00,75.38,75.47,75.38,75.39,37800.0,43.1933,43.2449,43.1933,43.199,37800.0
2006-05-16 10:30:00,75.39,75.48,75.38,75.45,33200.0,43.199,43.2506,43.1933,43.2334,33200.0
2006-05-16 10:40:00,75.43,75.53,75.41,75.53,21500.0,43.222,43.2793,43.2105,43.2793,21500.0
2006-05-16 10:50:00,75.54,75.58,75.49,75.49,19200.0,43.285,43.3079,43.2563,43.2563,19200.0
2006-05-16 11:00:00,75.48,75.59,75.42,75.58,31800.0,43.2506,43.3136,43.2162,43.3079,31800.0
2006-05-16 11:10:00,75.59,75.59,75.49,75.5,40000.0,43.3136,43.3136,43.2563,43.2621,40000.0
2006-05-16 11:20:00,75.51,75.6,75.5,75.51,18800.0,43.2678,43.3194,43.2621,43.2678,18800.0
2006-05-16 11:30:00,75.5,75.58,75.45,75.55,38100.0,43.2621,43.3079,43.2334,43.2907,38100.0
2006-05-16 11:40:00,75.55,75.56,75.44,75.5,29200.0,43.2907,43.2965,43.2277,43.2621,29200.0
2006-05-16 11:50:00,75.47,75.62,75.47,75.62,14900.0,43.2449,43.3308,43.2449,43.3308,14900.0
2006-05-16 12:00:00,75.62,75.63,75.5,75.56,32300.0,43.3308,43.3366,43.2621,43.2965,32300.0
2006-05-16 12:10:00,75.56,75.6,75.44,75.44,25400.0,43.2965,43.3194,43.2277,43.2277,25400.0
2006-05-16 12:20:00,75.43,75.57,75.42,75.56,29400.0,43.222,43.3022,43.2162,43.2965,29400.0
2006-05-16 12:30:00,75.59,75.83,75.59,75.81,35600.0,43.3136,43.4512,43.3136,43.4397,35600.0
2006-05-16 12:40:00,75.8,75.8,75.64,75.64,19900.0,43.434,43.434,43.3423,43.3423,19900.0
2006-05-16 12:50:00,75.63,75.85,75.63,75.85,16400.0,43.3366,43.4626,43.3366,43.4626,16400.0
2006-05-16 13:00:00,75.85,75.9,75.74,75.9,25000.0,43.4626,43.4913,43.3996,43.4913,25000.0
2006-05-16 13:10:00,75.88,75.98,75.85,75.85,52600.0,43.4798,43.5371,43.4626,43.4626,52600.0
2006-05-16 13:20:00,75.85,75.89,75.76,75.88,16200.0,43.4626,43.4855,43.4111,43.4798,16200.0
2006-05-16 13:30:00,75.9,75.92,75.79,75.79,16900.0,43.4913,43.5027,43.4282,43.4282,16900.0
2006-05-16 13:40:00,75.81,75.93,75.78,75.92,29400.0,43.4397,43.5085,43.4225,43.5027,29400.0
2006-05-16 13:50:00,75.91,75.93,75.84,75.86,30000.0,43.497,43.5085,43.4569,43.4684,30000.0
2006-05-16 14:00:00,75.86,75.89,75.81,75.85,39600.0,43.4684,43.4855,43.4397,43.4626,39600.0
2006-05-16 14:10:00,75.85,75.87,75.77,75.83,37800.0,43.4626,43.4741,43.4168,43.4512,37800.0
2006-05-16 14:20:00,75.83,75.83,75.75,75.81,53600.0,43.4512,43.4512,43.4053,43.4397,53600.0
2006-05-16 14:30:00,75.8,75.95,75.8,75.87,17100.0,43.434,43.5199,43.434,43.4741,17100.0
2006-05-16 14:40:00,75.87,75.92,75.84,75.9,31000.0,43.4741,43.5027,43.4569,43.4913,31000.0
2006-05-16 14:50:00,75.9,75.9,75.78,75.82,22100.0,43.4913,43.4913,43.4225,43.4454,22100.0
2006-05-16 15:00:00,75.8,75.92,75.8,75.9,38000.0,43.434,43.5027,43.434,43.4913,38000.0
2006-05-16 15:10:00,75.91,75.92,75.9,75.9,72800.0,43.497,43.5027,43.4913,43.4913,72800.0
2006-05-16 15:20:00,75.9,75.91,75.78,75.8,36000.0,43.4913,43.497,43.4225,43.434,36000.0
2006-05-16 15:30:00,75.8,75.86,75.75,75.75,52100.0,43.434,43.4684,43.4053,43.4053,52100.0
2006-05-16 15:40:00,75.75,75.76,75.58,75.6,40700.0,43.4053,43.4111,43.3079,43.3194,40700.0
2006-05-16 15:50:00,75.62,75.73,75.6,75.71,38600.0,43.3308,43.3939,43.3194,43.3824,38600.0
2006-05-17 09:30:00,74.92,75.0,74.9,74.91,50200.0,42.9297,42.9756,42.9183,42.924,50200.0
2006-05-17 09:40:00,74.91,75.1,74.81,75.09,40500.0,42.924,43.0329,42.8667,43.0271,40500.0
2006-05-17 09:50:00,75.02,75.07,74.86,74.86,16000.0,42.987,43.0157,42.8953,42.8953,16000.0
2006-05-17 10:00:00,74.82,74.84,74.56,74.58,63500.0,42.8724,42.8839,42.7234,42.7349,63500.0
2006-05-17 10:10:00,74.55,74.55,74.21,74.38,81000.0,42.7177,42.7177,42.5229,42.6203,81000.0
2006-05-17 10:20:00,74.38,74.41,74.29,74.3,28900.0,42.6203,42.6375,42.5687,42.5745,28900.0
2006-05-17 10:30:00,74.26,74.31,74.15,74.23,30400.0,42.5515,42.5802,42.4885,42.5344,30400.0
2006-05-17 10:40:00,74.22,74.39,74.21,74.39,25600.0,42.5286,42.626,42.5229,42.626,25600.0
2006-05-17 10:50:00,74.39,74.48,74.36,74.44,26700.0,42.626,42.6776,42.6088,42.6547,26700.0
2006-05-17 11:00:00,74.44,74.45,74.44,74.45,44800.0,42.6547,42.6604,42.6547,42.6604,44800.0
2006-05-17 11:10:00,74.45,74.49,74.4,74.45,116200.0,42.6604,42.6833,42.6318,42.6604,116200.0
2006-05-17 11:20:00,74.44,74.46,74.25,74.26,26300.0,42.6547,42.6661,42.5458,42.5515,26300.0
2006-05-17 11:30:00,74.25,74.32,74.13,74.23,60000.0,42.5458,42.5859,42.4771,42.5344,60000.0
2006-05-17 11:40:00,74.23,74.3,74.14,74.18,66600.0,42.5344,42.5745,42.4828,42.5057,66600.0
2006-05-17 11:50:00,74.17,74.25,74.16,74.23,27000.0,42.5,42.5458,42.4942,42.5344,27000.0
2006-05-17 12:00:00,74.24,74.24,74.2,74.2,21500.0,42.5401,42.5401,42.5172,42.5172,21500.0
2006-05-17 12:10:00,74.2,74.25,74.1,74.1,86500.0,42.5172,42.5458,42.4599,42.4599,86500.0
2006-05-17 12:20:00,74.11,74.15,74.07,74.11,26000.0,42.4656,42.4885,42.4427,42.4656,26000.0
2006-05-17 12:30:00,74.12,74.36,74.12,74.35,34000.0,42.4713,42.6088,42.4713,42.6031,34000.0
2006-05-17 12:40:00,74.35,74.35,74.13,74.13,15000.0,42.6031,42.6031,42.4771,42.4771,15000.0
2006-05-17 12:50:00,74.12,74.12,73.9,73.98,61900.0,42.4713,42.4713,42.3453,42.3911,61900.0
2006-05-17 13:00:00,73.98,74.06,73.9,73.96,45700.0,42.3911,42.4369,42.3453,42.3796,45700.0
2006-05-17 13:10:00,73.96,74.03,73.91,73.94,18700.0,42.3796,42.4198,42.351,42.3682,18700.0
2006-05-17 13:20:00,73.93,74.01,73.9,73.92,50100.0,42.3625,42.4083,42.3453,42.3567,50100.0
2006-05-17 13:30:00,73.92,73.93,73.8,73.81,47300.0,42.3567,42.3625,42.288,42.2937,47300.0
2006-05-17 13:40:00,73.8,74.03,73.78,74.03,52800.0,42.288,42.4198,42.2765,42.4198,52800.0
2006-05-17 13:50:00,74.0,74.26,74.0,74.24,51700.0,42.4026,42.5515,42.4026,42.5401,51700.0
2006-05-17 14:00:00,74.25,74.25,74.06,74.06,45200.0,42.5458,42.5458,42.4369,42.4369,45200.0
2006-05-17 14:10:00,74.03,74.03,73.81,73.88,30600.0,42.4198,42.4198,42.2937,42.3338,30600.0
2006-05-17 14:20:00,73.87,73.93,73.82,73.92,46600.0,42.3281,42.3625,42.2994,42.3567,46600.0
2006-05-17 14:30:00,73.92,73.93,73.74,73.76,22100.0,42.3567,42.3625,42.2536,42.265,22100.0
2006-05-17 14:40:00,73.76,73.78,73.59,73.59,31000.0,42.265,42.2765,42.1676,42.1676,31000.0
2006-05-17 14:50:00,73.57,73.79,73.32,73.78,83600.0,42.1562,42.2822,42.0129,42.2765,83600.0
2006-05-17 15:00:00,73.79,73.96,73.7,73.96,97400.0,42.2822,42.3796,42.2307,42.3796,97400.0
2006-05-17 15:10:00,73.95,73.98,73.66,73.66,54800.0,42.3739,42.3911,42.2077,42.2077,54800.0
2006-05-17 15:20:00,73.66,73.82,73.58,73.77,59000.0,42.2077,42.2994,42.1619,42.2708,59000.0
2006-05-17 15:30:00,73.77,73.86,73.71,73.75,79400.0,42.2708,42.3223,42.2364,42.2593,79400.0
2006-05-17 15:40:00,73.74,73.75,73.42,73.46,70900.0,42.2536,42.2593,42.0702,42.0931,70900.0
2006-05-17 15:50:00,73.5,73.5,73.33,73.33,106500.0,42.1161,42.1161,42.0186,42.0186,106500.0
2006-05-18 09:30:00,73.4,73.65,73.39,73.46,35100.0,42.0588,42.202,42.053,42.0931,35100.0
2006-05-18 09:40:00,73.5,73.5,73.35,73.37,72000.0,42.1161,42.1161,42.0301,42.0416,72000.0
2006-05-18 09:50:00,73.39,73.47,73.37,73.44,88300.0,42.053,42.0989,42.0416,42.0817,88300.0
2006-05-18 10:00:00,73.45,73.45,73.2,73.23,37400.0,42.0874,42.0874,41.9442,41.9613,37400.0
2006-05-18 10:10:00,73.22,73.24,73.04,73.21,40300.0,41.9556,41.9671,41.8525,41.9499,40300.0
2006-05-18 10:20:00,73.27,73.35,73.21,73.21,46900.0,41.9843,42.0301,41.9499,41.9499,46900.0
2006-05-18 10:30:00,73.2,73.45,73.19,73.43,37800.0,41.9442,42.0874,41.9384,42.0759,37800.0
2006-05-18 10:40:00,73.45,73.45,73.32,73.4,64700.0,42.0874,42.0874,42.0129,42.0588,64700.0
2006-05-18 10:50:00,73.43,73.49,73.39,73.44,54400.0,42.0759,42.1103,42.053,42.0817,54400.0
2006-05-18 11:00:00,73.45,73.46,73.22,73.36,75200.0,42.0874,42.0931,41.9556,42.0358,75200.0
2006-05-18 11:10:00,73.37,73.4,73.31,73.36,30500.0,42.0416,42.0588,42.0072,42.0358,30500.0
2006-05-18 11:20:00,73.36,73.45,73.31,73.44,34400.0,42.0358,42.0874,42.0072,42.0817,34400.0
2006-05-18 11:30:00,73.44,73.44,73.3,73.34,45200.0,42.0817,42.0817,42.0015,42.0244,45200.0
2006-05-18 11:40:00,73.35,73.4,73.27,73.33,18600.0,42.0301,42.0588,41.9843,42.0186,18600.0
2006-05-18 11:50:00,73.33,73.33,73.02,73.16,41400.0,42.0186,42.0186,41.841,41.9212,41400.0
2006-05-18 12:00:00,73.15,73.45,73.07,73.45,48800.0,41.9155,42.0874,41.8697,42.0874,48800.0
2006-05-18 12:10:00,73.45,73.45,73.14,73.14,39100.0,42.0874,42.0874,41.9098,41.9098,39100.0
2006-05-18 12:20:00,73.14,73.42,73.06,73.41,26700.0,41.9098,42.0702,41.8639,42.0645,26700.0
2006-05-18 12:30:00,73.41,73.61,73.41,73.58,40800.0,42.0645,42.1791,42.0645,42.1619,40800.0
2006-05-18 12:40:00,73.57,73.58,73.44,73.46,35800.0,42.1562,42.1619,42.0817,42.0931,35800.0
2006-05-18 12:50:00,73.47,73.62,73.47,73.61,19000.0,42.0989,42.1848,42.0989,42.1791,19000.0
2006-05-18 13:00:00,73.59,73.59,73.4,73.4,12700.0,42.1676,42.1676,42.0588,42.0588,12700.0
2006-05-18 13:10:00,73.4,73.52,73.35,73.5,19800.0,42.0588,42.1275,42.0301,42.1161,19800.0
2006-05-18 13:20:00,73.47,73.59,73.47,73.52,9600.0,42.0989,42.1676,42.0989,42.1275,9600.0
2006-05-18 13:30:00,73.53,73.67,73.48,73.66,36700.0,42.1332,42.2135,42.1046,42.2077,36700.0
2006-05-18 13:40:00,73.66,73.66,73.57,73.65,43100.0,42.2077,42.2077,42.1562,42.202,43100.0
2006-05-18 13:50:00,73.63,73.69,73.6,73.64,10200.0,42.1905,42.2249,42.1734,42.1963,10200.0
2006-05-18 14:00:00,73.62,73.67,73.53,73.59,14500.0,42.1848,42.2135,42.1332,42.1676,14500.0
2006-05-18 14:10:00,73.59,73.59,73.44,73.56,20000.0,42.1676,42.1676,42.0817,42.1504,20000.0
2006-05-18 14:20:00,73.57,73.66,73.57,73.64,103200.0,42.1562,42.2077,42.1562,42.1963,103200.0
2006-05-18 14:30:00,73.64,73.81,73.61,73.81,32400.0,42.1963,42.2937,42.1791,42.2937,32400.0
2006-05-18 14:40:00,73.81,73.86,73.75,73.75,26500.0,42.2937,42.3223,42.2593,42.2593,26500.0
2006-05-18 14:50:00,73.75,73.78,73.59,73.59,12900.0,42.2593,42.2765,42.1676,42.1676,12900.0
2006-05-18 15:00:00,73.59,73.75,73.54,73.7,42600.0,42.1676,42.2593,42.139,42.2307,42600.0
2006-05-18 15:10:00,73.7,73.71,73.47,73.52,29100.0,42.2307,42.2364,42.0989,42.1275,29100.0
2006-05-18 15:20:00,73.52,73.53,73.1,73.18,45600.0,42.1275,42.1332,41.8869,41.9327,45600.0
2006-05-18 15:30:00,73.18,73.42,73.18,73.28,64000.0,41.9327,42.0702,41.9327,41.99,64000.0
2006-05-18 15:40:00,73.27,73.27,72.92,73.06,56800.0,41.9843,41.9843,41.7837,41.8639,56800.0
2006-05-18 15:50:00,73.06,73.25,73.02,73.1,55000.0,41.8639,41.9728,41.841,41.8869,55000.0
2006-05-19 09:30:00,73.25,73.31,73.06,73.3,179200.0,41.9728,42.0072,41.8639,42.0015,179200.0
2006-05-19 09:40:00,73.3,73.59,73.22,73.29,33000.0,42.0015,42.1676,41.9556,41.9957,33000.0
2006-05-19 09:50:00,73.29,73.46,73.18,73.36,26500.0,41.9957,42.0931,41.9327,42.0358,26500.0
2006-05-19 10:00:00,73.36,73.45,73.22,73.3,24400.0,42.0358,42.0874,41.9556,42.0015,24400.0
2006-05-19 10:10:00,73.3,73.55,73.28,73.45,56300.0,42.0015,42.1447,41.99,42.0874,56300.0
2006-05-19 10:20:00,73.45,73.53,73.45,73.52,38100.0,42.0874,42.1332,42.0874,42.1275,38100.0
2006-05-19 10:30:00,73.51,73.73,73.51,73.71,22300.0,42.1218,42.2479,42.1218,42.2364,22300.0
2006-05-19 10:40:00,73.71,73.83,73.64,73.73,72800.0,42.2364,42.3052,42.1963,42.2479,72800.0
2006-05-19 10:50:00,73.73,73.78,73.65,73.69,20900.0,42.2479,42.2765,42.202,42.2249,20900.0
2006-05-19 11:00:00,73.69,73.69,73.6,73.61,28700.0,42.2249,42.2249,42.1734,42.1791,28700.0
2006-05-19 11:10:00,73.59,73.77,73.35,73.72,84700.0,42.1676,42.2708,42.0301,42.2421,84700.0
2006-05-19 11:20:00,73.73,74.02,73.72,73.95,70400.0,42.2479,42.414,42.2421,42.3739,70400.0
2006-05-19 11:30:00,73.96,74.08,73.95,73.98,27900.0,42.3796,42.4484,42.3739,42.3911,27900.0
2006-05-19 11:40:00,73.98,73.98,73.82,73.92,60900.0,42.3911,42.3911,42.2994,42.3567,60900.0
2006-05-19 11:50:00,73.86,73.91,73.74,73.76,35100.0,42.3223,42.351,42.2536,42.265,35100.0
2006-05-19 12:00:00,73.77,74.07,73.77,74.07,29300.0,42.2708,42.4427,42.2708,42.4427,29300.0
2006-05-19 12:10:00,74.09,74.23,74.07,74.14,52700.0,42.4541,42.5344,42.4427,42.4828,52700.0
2006-05-19 12:20:00,74.12,74.24,74.06,74.24,45000.0,42.4713,42.5401,42.4369,42.5401,45000.0
2006-05-19 12:30:00,74.23,74.52,74.2,74.52,71600.0,42.5344,42.7005,42.5172,42.7005,71600.0
2006-05-19 12:40:00,74.5,74.61,74.39,74.41,68500.0,42.6891,42.7521,42.626,42.6375,68500.0
2006-05-19 12:50:00,74.4,74.47,74.25,74.27,40100.0,42.6318,42.6719,42.5458,42.5573,40100.0
2006-05-19 13:00:00,74.27,74.28,74.1,74.18,20600.0,42.5573,42.563,42.4599,42.5057,20600.0
2006-05-19 13:10:00,74.18,74.34,74.13,74.33,31700.0,42.5057,42.5974,42.4771,42.5917,31700.0
2006-05-19 13:20:00,74.34,74.51,74.3,74.38,46600.0,42.5974,42.6948,42.5745,42.6203,46600.0
2006-05-19 13:30:00,74.36,74.43,74.3,74.35,12400.0,42.6088,42.649,42.5745,42.6031,12400.0
2006-05-19 13:40:00,74.34,74.4,74.26,74.33,30200.0,42.5974,42.6318,42.5515,42.5917,30200.0
2006-05-19 13:50:00,74.35,74.36,74.21,74.24,40200.0,42.6031,42.6088,42.5229,42.5401,40200.0
2006-05-19 14:00:00,74.21,74.36,74.2,74.21,42000.0,42.5229,42.6088,42.5172,42.5229,42000.0
2006-05-19 14:10:00,74.21,74.28,74.2,74.25,19600.0,42.5229,42.563,42.5172,42.5458,19600.0
2006-05-19 14:20:00,74.25,74.3,74.2,74.3,12700.0,42.5458,42.5745,42.5172,42.5745,12700.0
2006-05-19 14:30:00,74.3,74.3,74.18,74.22,39500.0,42.5745,42.5745,42.5057,42.5286,39500.0
2006-05-19 14:40:00,74.22,74.47,74.22,74.46,31200.0,42.5286,42.6719,42.5286,42.6661,31200.0
2006-05-19 14:50:00,74.45,74.45,74.14,74.25,65000.0,42.6604,42.6604,42.4828,42.5458,65000.0
2006-05-19 15:00:00,74.2,74.39,74.16,74.26,52700.0,42.5172,42.626,42.4942,42.5515,52700.0
2006-05-19 15:10:00,74.24,74.41,74.15,74.15,56600.0,42.5401,42.6375,42.4885,42.4885,56600.0
2006-05-19 15:20:00,74.15,74.44,74.15,74.41,98800.0,42.4885,42.6547,42.4885,42.6375,98800.0
2006-05-19 15:30:00,74.41,74.42,74.05,74.07,39200.0,42.6375,42.6432,42.4312,42.4427,39200.0
2006-05-19 15:40:00,74.06,74.49,74.05,74.41,48000.0,42.4369,42.6833,42.4312,42.6375,48000.0
2006-05-19 15:50:00,74.45,74.45,74.3,74.35,65300.0,42.6604,42.6604,42.5745,42.6031,65300.0
2006-05-22 09:30:00,73.69,73.99,73.5,73.83,56600.0,42.2249,42.3968,42.1161,42.3052,56600.0
2006-05-22 09:40:00,73.84,74.0,73.66,74.0,33300.0,42.3109,42.4026,42.2077,42.4026,33300.0
2006-05-22 09:50:00,74.01,74.39,73.97,74.2,58200.0,42.4083,42.626,42.3854,42.5172,58200.0
2006-05-22 10:00:00,74.2,74.36,73.89,73.98,59900.0,42.5172,42.6088,42.3395,42.3911,59900.0
2006-05-22 10:10:00,73.99,74.06,73.97,74.0,36800.0,42.3968,42.4369,42.3854,42.4026,36800.0
2006-05-22 10:20:00,74.0,74.04,73.76,74.01,67800.0,42.4026,42.4255,42.265,42.4083,67800.0
2006-05-22 10:30:00,73.99,74.09,73.88,73.94,39200.0,42.3968,42.4541,42.3338,42.3682,39200.0
2006-05-22 10:40:00,73.88,73.9,73.65,73.74,34400.0,42.3338,42.3453,42.202,42.2536,34400.0
2006-05-22 10:50:00,73.75,73.9,73.72,73.83,57800.0,42.2593,42.3453,42.2421,42.3052,57800.0
2006-05-22 11:00:00,73.82,73.9,73.82,73.85,111400.0,42.2994,42.3453,42.2994,42.3166,111400.0
2006-05-22 11:10:00,73.85,73.92,73.82,73.86,84500.0,42.3166,42.3567,42.2994,42.3223,84500.0
2006-05-22 11:20:00,73.85,74.01,73.75,73.81,54700.0,42.3166,42.4083,42.2593,42.2937,54700.0
2006-05-22 11:30:00,73.81,73.96,73.7,73.76,49500.0,42.2937,42.3796,42.2307,42.265,49500.0
2006-05-22 11:40:00,73.75,73.82,73.45,73.65,52200.0,42.2593,42.2994,42.0874,42.202,52200.0
2006-05-22 11:50:00,73.64,74.04,73.63,73.85,93000.0,42.1963,42.4255,42.1905,42.3166,93000.0
2006-05-22 12:00:00,73.86,73.95,73.68,73.88,60300.0,42.3223,42.3739,42.2192,42.3338,60300.0
2006-05-22 12:10:00,73.89,73.96,73.78,73.91,54400.0,42.3395,42.3796,42.2765,42.351,54400.0
2006-05-22 12:20:00,73.91,74.07,73.91,74.07,77300.0,42.351,42.4427,42.351,42.4427,77300.0
2006-05-22 12:30:00,74.09,74.2,73.91,73.98,109300.0,42.4541,42.5172,42.351,42.3911,109300.0
2006-05-22 12:40:00,73.97,74.05,73.79,73.84,38200.0,42.3854,42.4312,42.2822,42.3109,38200.0
2006-05-22 12:50:00,73.84,73.92,73.7,73.86,35400.0,42.3109,42.3567,42.2307,42.3223,35400.0
2006-05-22 13:00:00,73.87,73.93,73.6,73.6,34000.0,42.3281,42.3625,42.1734,42.1734,34000.0
2006-05-22 13:10:00,73.6,73.83,73.58,73.76,32300.0,42.1734,42.3052,42.1619,42.265,32300.0
2006-05-22 13:20:00,73.78,73.91,73.72,73.82,36000.0,42.2765,42.351,42.2421,42.2994,36000.0
2006-05-22 13:30:00,73.82,73.83,73.75,73.8,19600.0,42.2994,42.3052,42.2593,42.288,19600.0
2006-05-22 13:40:00,73.76,73.88,73.75,73.77,33100.0,42.265,42.3338,42.2593,42.2708,33100.0
2006-05-22 13:50:00,73.76,73.87,73.75,73.76,28100.0,42.265,42.3281,42.2593,42.265,28100.0
2006-05-22 14:00:00,73.75,73.82,73.69,73.82,88500.0,42.2593,42.2994,42.2249,42.2994,88500.0
2006-05-22 14:10:00,73.85,74.01,73.81,73.99,51300.0,42.3166,42.4083,42.2937,42.3968,51300.0
2006-05-22 14:20:00,73.95,74.01,73.9,74.0,49900.0,42.3739,42.4083,42.3453,42.4026,49900.0
2006-05-22 14:30:00,74.0,74.03,73.98,74.0,72500.0,42.4026,42.4198,42.3911,42.4026,72500.0
2006-05-22 14:40:00,73.99,74.0,73.82,73.96,23500.0,42.3968,42.4026,42.2994,42.3796,23500.0
2006-05-22 14:50:00,73.94,73.97,73.8,73.95,23500.0,42.3682,42.3854,42.288,42.3739,23500.0
2006-05-22 15:00:00,73.95,74.2,73.92,74.19,31400.0,42.3739,42.5172,42.3567,42.5114,31400.0
2006-05-22 15:10:00,74.19,74.24,74.03,74.07,56200.0,42.5114,42.5401,42.4198,42.4427,56200.0
2006-05-22 15:20:00,74.06,74.34,74.05,74.24,52000.0,42.4369,42.5974,42.4312,42.5401,52000.0
2006-05-22 15:30:00,74.26,74.4,74.22,74.36,59600.0,42.5515,42.6318,42.5286,42.6088,59600.0
2006-05-22 15:40:00,74.37,74.37,74.18,74.21,84800.0,42.6146,42.6146,42.5057,42.5229,84800.0
2006-05-22 15:50:00,74.18,74.18,74.0,74.02,59700.0,42.5057,42.5057,42.4026,42.414,59700.0
2006-05-23 09:30:00,74.02,74.12,73.66,73.87,60200.0,42.414,42.4713,42.2077,42.3281,60200.0
2006-05-23 09:40:00,73.82,73.97,73.68,73.7,73000.0,42.2994,42.3854,42.2192,42.2307,73000.0
2006-05-23 09:50:00,73.59,73.93,73.5,73.92,76000.0,42.1676,42.3625,42.1161,42.3567,76000.0
2006-05-23 10:00:00,73.93,74.15,73.92,74.04,57900.0,42.3625,42.4885,42.3567,42.4255,57900.0
2006-05-23 10:10:00,74.04,74.13,73.89,73.92,48200.0,42.4255,42.4771,42.3395,42.3567,48200.0
2006-05-23 10:20:00,73.95,74.0,73.83,73.94,44200.0,42.3739,42.4026,42.3052,42.3682,44200.0
2006-05-23 10:30:00,73.95,74.07,73.93,73.98,37500.0,42.3739,42.4427,42.3625,42.3911,37500.0
2006-05-23 10:40:00,73.98,74.01,73.92,73.97,91800.0,42.3911,42.4083,42.3567,42.3854,91800.0
2006-05-23 10:50:00,73.98,74.0,73.91,73.94,40400.0,42.3911,42.4026,42.351,42.3682,40400.0
2006-05-23 11:00:00,73.95,74.0,73.72,73.72,56500.0,42.3739,42.4026,42.2421,42.2421,56500.0
2006-05-23 11:10:00,73.72,73.89,73.66,73.86,41900.0,42.2421,42.3395,42.2077,42.3223,41900.0
2006-05-23 11:20:00,73.85,73.86,73.6,73.66,33900.0,42.3166,42.3223,42.1734,42.2077,33900.0
2006-05-23 11:30:00,73.66,73.84,73.62,73.65,40400.0,42.2077,42.3109,42.1848,42.202,40400.0
2006-05-23 11:40:00,73.65,73.68,73.45,73.45,20900.0,42.202,42.2192,42.0874,42.0874,20900.0
2006-05-23 11:50:00,73.47,73.61,73.38,73.41,38500.0,42.0989,42.1791,42.0473,42.0645,38500.0
2006-05-23 12:00:00,73.4,73.79,73.37,73.78,47400.0,42.0588,42.2822,42.0416,42.2765,47400.0
2006-05-23 12:10:00,73.77,73.84,73.77,73.81,34100.0,42.2708,42.3109,42.2708,42.2937,34100.0
2006-05-23 12:20:00,73.82,73.82,73.5,73.54,20100.0,42.2994,42.2994,42.1161,42.139,20100.0
2006-05-23 12:30:00,73.51,73.56,73.4,73.55,21100.0,42.1218,42.1504,42.0588,42.1447,21100.0
2006-05-23 12:40:00,73.56,73.72,73.56,73.62,22700.0,42.1504,42.2421,42.1504,42.1848,22700.0
2006-05-23 12:50:00,73.62,73.62,73.56,73.57,25100.0,42.1848,42.1848,42.1504,42.1562,25100.0
2006-05-23 13:00:00,73.56,73.63,73.51,73.51,22600.0,42.1504,42.1905,42.1218,42.1218,22600.0
2006-05-23 13:10:00,73.5,73.54,73.49,73.54,19800.0,42.1161,42.139,42.1103,42.139,19800.0
2006-05-23 13:20:00,73.55,73.63,73.54,73.61,34400.0,42.1447,42.1905,42.139,42.1791,34400.0
2006-05-23 13:30:00,73.65,73.97,73.65,73.9,51700.0,42.202,42.3854,42.202,42.3453,51700.0
2006-05-23 13:40:00,73.89,73.91,73.69,73.69,21100.0,42.3395,42.351,42.2249,42.2249,21100.0
2006-05-23 13:50:00,73.69,73.69,73.39,73.52,40800.0,42.2249,42.2249,42.053,42.1275,40800.0
2006-05-23 14:00:00,73.54,73.64,73.46,73.47,27000.0,42.139,42.1963,42.0931,42.0989,27000.0
2006-05-23 14:10:00,73.46,73.58,73.45,73.45,27000.0,42.0931,42.1619,42.0874,42.0874,27000.0
2006-05-23 14:20:00,73.47,73.56,73.43,73.47,23200.0,42.0989,42.1504,42.0759,42.0989,23200.0
2006-05-23 14:30:00,73.45,73.54,73.42,73.42,22400.0,42.0874,42.139,42.0702,42.0702,22400.0
2006-05-23 14:40:00,73.4,73.4,73.19,73.21,51700.0,42.0588,42.0588,41.9384,41.9499,51700.0
2006-05-23 14:50:00,73.21,73.22,73.01,73.12,48700.0,41.9499,41.9556,41.8353,41.8983,48700.0
2006-05-23 15:00:00,73.12,73.23,73.08,73.2,41000.0,41.8983,41.9613,41.8754,41.9442,41000.0
2006-05-23 15:10:00,73.19,73.27,73.17,73.18,31700.0,41.9384,41.9843,41.927,41.9327,31700.0
2006-05-23 15:20:00,73.2,73.21,73.02,73.08,53400.0,41.9442,41.9499,41.841,41.8754,53400.0
2006-05-23 15:30:00,73.08,73.15,72.98,73.14,73500.0,41.8754,41.9155,41.8181,41.9098,73500.0
2006-05-23 15:40:00,73.12,73.13,72.75,72.79,71000.0,41.8983,41.904,41.6863,41.7092,71000.0
2006-05-23 15:50:00,72.8,72.98,72.76,72.79,66300.0,41.715,41.8181,41.692,41.7092,66300.0
2006-05-24 09:30:00,72.7,72.75,71.9,71.9,132600.0,41.6577,41.6863,41.1992,41.1992,132600.0
2006-05-24 09:40:00,71.91,72.55,71.81,72.51,72500.0,41.205,41.5717,41.1477,41.5488,72500.0
2006-05-24 09:50:00,72.48,72.51,72.27,72.34,82700.0,41.5316,41.5488,41.4113,41.4514,82700.0
2006-05-24 10:00:00,72.36,72.51,72.22,72.43,62000.0,41.4628,41.5488,41.3826,41.5029,62000.0
2006-05-24 10:10:00,72.43,72.5,72.42,72.5,48000.0,41.5029,41.5431,41.4972,41.5431,48000.0
2006-05-24 10:20:00,72.5,72.6,72.5,72.52,104500.0,41.5431,41.6004,41.5431,41.5545,104500.0
2006-05-24 10:30:00,72.57,72.72,72.46,72.55,187800.0,41.5832,41.6691,41.5201,41.5717,187800.0
2006-05-24 10:40:00,72.56,72.64,72.43,72.47,32100.0,41.5774,41.6233,41.5029,41.5259,32100.0
2006-05-24 10:50:00,72.48,72.57,72.35,72.36,32600.0,41.5316,41.5832,41.4571,41.4628,32600.0
2006-05-24 11:00:00,72.37,72.5,72.25,72.48,59300.0,41.4686,41.5431,41.3998,41.5316,59300.0
2006-05-24 11:10:00,72.48,72.53,72.32,72.35,41300.0,41.5316,41.5602,41.4399,41.4571,41300.0
2006-05-24 11:20:00,72.33,72.46,72.23,72.25,44400.0,41.4456,41.5201,41.3883,41.3998,44400.0
2006-05-24 11:30:00,72.24,72.28,72.1,72.25,53800.0,41.3941,41.417,41.3138,41.3998,53800.0
2006-05-24 11:40:00,72.22,72.43,72.22,72.23,38500.0,41.3826,41.5029,41.3826,41.3883,38500.0
2006-05-24 11:50:00,72.23,72.6,72.21,72.42,43800.0,41.3883,41.6004,41.3769,41.4972,43800.0
2006-05-24 12:00:00,72.43,72.53,72.39,72.49,29000.0,41.5029,41.5602,41.48,41.5373,29000.0
2006-05-24 12:10:00,72.5,72.54,72.39,72.46,34800.0,41.5431,41.566,41.48,41.5201,34800.0
2006-05-24 12:20:00,72.47,72.49,72.25,72.4,47400.0,41.5259,41.5373,41.3998,41.4858,47400.0
2006-05-24 12:30:00,72.41,72.45,72.25,72.26,37700.0,41.4915,41.5144,41.3998,41.4055,37700.0
2006-05-24 12:40:00,72.26,72.34,72.19,72.34,46400.0,41.4055,41.4514,41.3654,41.4514,46400.0
2006-05-24 12:50:00,72.34,72.38,72.27,72.27,103900.0,41.4514,41.4743,41.4113,41.4113,103900.0
2006-05-24 13:00:00,72.27,72.29,72.19,72.2,51700.0,41.4113,41.4227,41.3654,41.3711,51700.0
2006-05-24 13:10:00,72.23,72.34,72.1,72.16,38800.0,41.3883,41.4514,41.3138,41.3482,38800.0
2006-05-24 13:20:00,72.14,72.28,71.95,72.0,30800.0,41.3368,41.417,41.2279,41.2565,30800.0
2006-05-24 13:30:00,71.99,72.12,71.74,71.83,80600.0,41.2508,41.3253,41.1076,41.1591,80600.0
2006-05-24 13:40:00,71.83,72.12,71.81,72.09,73700.0,41.1591,41.3253,41.1477,41.3081,73700.0
2006-05-24 13:50:00,72.1,72.12,72.0,72.08,76200.0,41.3138,41.3253,41.2565,41.3024,76200.0
2006-05-24 14:00:00,72.1,72.23,72.0,72.01,27900.0,41.3138,41.3883,41.2565,41.2623,27900.0
2006-05-24 14:10:00,72.01,72.18,71.94,72.18,29500.0,41.2623,41.3597,41.2222,41.3597,29500.0
2006-05-24 14:20:00,72.17,72.24,72.12,72.17,65200.0,41.354,41.3941,41.3253,41.354,65200.0
2006-05-24 14:30:00,72.17,72.39,72.15,72.29,70500.0,41.354,41.48,41.3425,41.4227,70500.0
2006-05-24 14:40:00,72.28,72.36,72.21,72.36,45100.0,41.417,41.4628,41.3769,41.4628,45100.0
2006-05-24 14:50:00,72.33,72.37,72.22,72.33,34900.0,41.4456,41.4686,41.3826,41.4456,34900.0
2006-05-24 15:00:00,72.36,72.4,72.19,72.26,79900.0,41.4628,41.4858,41.3654,41.4055,79900.0
2006-05-24 15:10:00,72.26,72.36,72.12,72.13,68700.0,41.4055,41.4628,41.3253,41.331,68700.0
2006-05-24 15:20:00,72.12,72.21,72.08,72.19,40400.0,41.3253,41.3769,41.3024,41.3654,40400.0
2006-05-24 15:30:00,72.18,72.49,72.11,72.4,83200.0,41.3597,41.5373,41.3196,41.4858,83200.0
2006-05-24 15:40:00,72.42,72.7,72.4,72.41,103800.0,41.4972,41.6577,41.4858,41.4915,103800.0
2006-05-24 15:50:00,72.41,72.44,72.12,72.31,103000.0,41.4915,41.5087,41.3253,41.4342,103000.0
2006-05-25 09:30:00,72.5,72.62,72.46,72.62,41500.0,41.5431,41.6118,41.5201,41.6118,41500.0
2006-05-25 09:40:00,72.62,72.7,72.54,72.58,57800.0,41.6118,41.6577,41.566,41.5889,57800.0
2006-05-25 09:50:00,72.58,72.71,72.44,72.67,43100.0,41.5889,41.6634,41.5087,41.6405,43100.0
2006-05-25 10:00:00,72.62,72.62,72.42,72.54,29300.0,41.6118,41.6118,41.4972,41.566,29300.0
2006-05-25 10:10:00,72.61,72.69,72.5,72.65,60400.0,41.6061,41.6519,41.5431,41.629,60400.0
2006-05-25 10:20:00,72.65,72.65,72.5,72.58,42400.0,41.629,41.629,41.5431,41.5889,42400.0
2006-05-25 10:30:00,72.58,72.72,72.47,72.48,64000.0,41.5889,41.6691,41.5259,41.5316,64000.0
2006-05-25 10:40:00,72.42,72.66,72.41,72.54,17100.0,41.4972,41.6347,41.4915,41.566,17100.0
2006-05-25 10:50:00,72.54,72.61,72.48,72.57,21900.0,41.566,41.6061,41.5316,41.5832,21900.0
2006-05-25 11:00:00,72.59,72.6,72.52,72.58,29900.0,41.5946,41.6004,41.5545,41.5889,29900.0
2006-05-25 11:10:00,72.55,72.58,72.55,72.58,25700.0,41.5717,41.5889,41.5717,41.5889,25700.0
2006-05-25 11:20:00,72.58,72.69,72.53,72.66,23800.0,41.5889,41.6519,41.5602,41.6347,23800.0
2006-05-25 11:30:00,72.67,72.83,72.67,72.83,56600.0,41.6405,41.7321,41.6405,41.7321,56600.0
2006-05-25 11:40:00,72.82,72.9,72.74,72.89,49900.0,41.7264,41.7723,41.6806,41.7665,49900.0
2006-05-25 11:50:00,72.86,72.9,72.71,72.9,25100.0,41.7493,41.7723,41.6634,41.7723,25100.0
2006-05-25 12:00:00,72.9,72.9,72.61,72.61,25000.0,41.7723,41.7723,41.6061,41.6061,25000.0
2006-05-25 12:10:00,72.61,72.78,72.59,72.76,13600.0,41.6061,41.7035,41.5946,41.692,13600.0
2006-05-25 12:20:00,72.76,72.79,72.68,72.69,12200.0,41.692,41.7092,41.6462,41.6519,12200.0
2006-05-25 12:30:00,72.69,72.69,72.56,72.58,15200.0,41.6519,41.6519,41.5774,41.5889,15200.0
2006-05-25 12:40:00,72.58,72.65,72.58,72.64,15600.0,41.5889,41.629,41.5889,41.6233,15600.0
2006-05-25 12:50:00,72.63,72.69,72.62,72.65,19600.0,41.6175,41.6519,41.6118,41.629,19600.0
2006-05-25 13:00:00,72.65,72.67,72.52,72.6,10100.0,41.629,41.6405,41.5545,41.6004,10100.0
2006-05-25 13:10:00,72.61,72.62,72.53,72.58,8100.0,41.6061,41.6118,41.5602,41.5889,8100.0
2006-05-25 13:20:00,72.6,72.63,72.58,72.61,5400.0,41.6004,41.6175,41.5889,41.6061,5400.0
2006-05-25 13:30:00,72.61,72.67,72.46,72.46,13200.0,41.6061,41.6405,41.5201,41.5201,13200.0
2006-05-25 13:40:00,72.46,72.61,72.45,72.6,14600.0,41.5201,41.6061,41.5144,41.6004,14600.0
2006-05-25 13:50:00,72.59,72.61,72.34,72.35,20600.0,41.5946,41.6061,41.4514,41.4571,20600.0
2006-05-25 14:00:00,72.38,72.47,72.35,72.47,16400.0,41.4743,41.5259,41.4571,41.5259,16400.0
2006-05-25 14:10:00,72.45,72.58,72.42,72.55,23400.0,41.5144,41.5889,41.4972,41.5717,23400.0
2006-05-25 14:20:00,72.58,72.66,72.54,72.59,12500.0,41.5889,41.6347,41.566,41.5946,12500.0
2006-05-25 14:30:00,72.58,72.6,72.5,72.54,37900.0,41.5889,41.6004,41.5431,41.566,37900.0
2006-05-25 14:40:00,72.54,72.63,72.53,72.55,11200.0,41.566,41.6175,41.5602,41.5717,11200.0
2006-05-25 14:50:00,72.54,72.55,72.44,72.53,14600.0,41.566,41.5717,41.5087,41.5602,14600.0
2006-05-25 15:00:00,72.53,72.53,72.36,72.43,35900.0,41.5602,41.5602,41.4628,41.5029,35900.0
2006-05-25 15:10:00,72.44,72.48,72.38,72.46,26700.0,41.5087,41.5316,41.4743,41.5201,26700.0
2006-05-25 15:20:00,72.46,72.48,72.38,72.45,20200.0,41.5201,41.5316,41.4743,41.5144,20200.0
2006-05-25 15:30:00,72.44,72.55,72.41,72.52,32700.0,41.5087,41.5717,41.4915,41.5545,32700.0
2006-05-25 15:40:00,72.52,72.55,72.43,72.45,47300.0,41.5545,41.5717,41.5029,41.5144,47300.0
2006-05-25 15:50:00,72.45,72.68,72.45,72.68,101600.0,41.5144,41.6462,41.5144,41.6462,101600.0
2006-05-26 09:30:00,72.62,72.65,72.25,72.45,115000.0,41.6118,41.629,41.3998,41.5144,115000.0
2006-05-26 09:40:00,72.41,72.41,72.1,72.14,50200.0,41.4915,41.4915,41.3138,41.3368,50200.0
2006-05-26 09:50:00,72.14,72.15,71.96,72.0,59600.0,41.3368,41.3425,41.2336,41.2565,59600.0
2006-05-26 10:00:00,71.99,72.27,71.99,72.2,56600.0,41.2508,41.4113,41.2508,41.3711,56600.0
2006-05-26 10:10:00,72.2,72.26,72.14,72.21,36700.0,41.3711,41.4055,41.3368,41.3769,36700.0
2006-05-26 10:20:00,72.17,72.2,71.94,72.01,98800.0,41.354,41.3711,41.2222,41.2623,98800.0
2006-05-26 10:30:00,72.0,72.02,71.76,71.88,58500.0,41.2565,41.268,41.119,41.1878,58500.0
2006-05-26 10:40:00,71.9,71.98,71.76,71.87,49200.0,41.1992,41.2451,41.119,41.1821,49200.0
2006-05-26 10:50:00,71.9,71.96,71.82,71.87,59500.0,41.1992,41.2336,41.1534,41.1821,59500.0
2006-05-26 11:00:00,71.89,72.0,71.82,71.94,66900.0,41.1935,41.2565,41.1534,41.2222,66900.0
2006-05-26 11:10:00,71.94,71.94,71.9,71.91,27500.0,41.2222,41.2222,41.1992,41.205,27500.0
2006-05-26 11:20:00,71.91,71.98,71.9,71.97,63600.0,41.205,41.2451,41.1992,41.2394,63600.0
2006-05-26 11:30:00,71.99,72.08,71.97,72.08,70900.0,41.2508,41.3024,41.2394,41.3024,70900.0
2006-05-26 11:40:00,72.08,72.1,72.01,72.06,66300.0,41.3024,41.3138,41.2623,41.2909,66300.0
2006-05-26 11:50:00,72.06,72.14,72.06,72.11,53500.0,41.2909,41.3368,41.2909,41.3196,53500.0
2006-05-26 12:00:00,72.12,72.22,72.1,72.18,100600.0,41.3253,41.3826,41.3138,41.3597,100600.0
2006-05-26 12:10:00,72.18,72.2,72.14,72.17,64600.0,41.3597,41.3711,41.3368,41.354,64600.0
2006-05-26 12:20:00,72.17,72.2,72.12,72.12,28200.0,41.354,41.3711,41.3253,41.3253,28200.0
2006-05-26 12:30:00,72.13,72.41,72.12,72.36,84500.0,41.331,41.4915,41.3253,41.4628,84500.0
2006-05-26 12:40:00,72.37,72.45,72.3,72.41,61800.0,41.4686,41.5144,41.4284,41.4915,61800.0
2006-05-26 12:50:00,72.42,72.52,72.37,72.37,58600.0,41.4972,41.5545,41.4686,41.4686,58600.0
2006-05-26 13:00:00,72.38,72.39,72.29,72.35,65300.0,41.4743,41.48,41.4227,41.4571,65300.0
2006-05-26 13:10:00,72.36,72.4,72.3,72.33,26800.0,41.4628,41.4858,41.4284,41.4456,26800.0
2006-05-26 13:20:00,72.34,72.35,72.3,72.3,27500.0,41.4514,41.4571,41.4284,41.4284,27500.0
2006-05-26 13:30:00,72.3,72.3,72.22,72.26,16800.0,41.4284,41.4284,41.3826,41.4055,16800.0
2006-05-26 13:40:00,72.26,72.33,72.23,72.27,34400.0,41.4055,41.4456,41.3883,41.4113,34400.0
2006-05-26 13:50:00,72.25,72.31,72.14,72.27,54800.0,41.3998,41.4342,41.3368,41.4113,54800.0
2006-05-26 14:00:00,72.27,72.28,72.21,72.24,26400.0,41.4113,41.417,41.3769,41.3941,26400.0
2006-05-26 14:10:00,72.26,72.28,72.2,72.26,36100.0,41.4055,41.417,41.3711,41.4055,36100.0
2006-05-26 14:20:00,72.25,72.27,72.18,72.2,45500.0,41.3998,41.4113,41.3597,41.3711,45500.0
2006-05-26 14:30:00,72.17,72.28,72.16,72.25,28500.0,41.354,41.417,41.3482,41.3998,28500.0
2006-05-26 14:40:00,72.25,72.32,72.2,72.29,57600.0,41.3998,41.4399,41.3711,41.4227,57600.0
2006-05-26 14:50:00,72.29,72.42,72.29,72.39,67200.0,41.4227,41.4972,41.4227,41.48,67200.0
2006-05-26 15:00:00,72.39,72.39,72.29,72.33,15400.0,41.48,41.48,41.4227,41.4456,15400.0
2006-05-26 15:10:00,72.33,72.34,72.23,72.27,20800.0,41.4456,41.4514,41.3883,41.4113,20800.0
2006-05-26 15:20:00,72.27,72.43,72.26,72.4,37200.0,41.4113,41.5029,41.4055,41.4858,37200.0
2006-05-26 15:30:00,72.39,72.48,72.37,72.39,49800.0,41.48,41.5316,41.4686,41.48,49800.0
2006-05-26 15:40:00,72.39,72.47,72.34,72.37,49000.0,41.48,41.5259,41.4514,41.4686,49000.0
2006-05-26 15:50:00,72.37,72.5,72.28,72.39,151900.0,41.4686,41.5431,41.417,41.48,151900.0
2006-05-30 09:30:00,71.82,72.35,71.75,72.28,48600.0,41.3234,41.6284,41.2831,41.5881,48600.0
2006-05-30 09:40:00,72.38,72.45,72.22,72.3,46500.0,41.6456,41.6859,41.5536,41.5996,46500.0
2006-05-30 09:50:00,72.3,72.36,71.98,72.34,47300.0,41.5996,41.6341,41.4155,41.6226,47300.0
2006-05-30 10:00:00,72.3,72.3,72.05,72.22,58500.0,41.5996,41.5996,41.4558,41.5536,58500.0
2006-05-30 10:10:00,72.21,72.44,72.21,72.3,36400.0,41.5478,41.6801,41.5478,41.5996,36400.0
2006-05-30 10:20:00,72.35,72.62,72.32,72.47,42100.0,41.6284,41.7837,41.6111,41.6974,42100.0
2006-05-30 10:30:00,72.48,72.58,72.42,72.5,49400.0,41.7032,41.7607,41.6686,41.7147,49400.0
2006-05-30 10:40:00,72.49,72.57,72.4,72.5,48700.0,41.7089,41.7549,41.6571,41.7147,48700.0
2006-05-30 10:50:00,72.52,72.55,72.3,72.33,37400.0,41.7262,41.7434,41.5996,41.6169,37400.0
2006-05-30 11:00:00,72.3,72.5,72.24,72.5,28300.0,41.5996,41.7147,41.5651,41.7147,28300.0
2006-05-30 11:10:00,72.49,72.5,72.35,72.43,28700.0,41.7089,41.7147,41.6284,41.6744,28700.0
2006-05-30 11:20:00,72.45,72.59,72.4,72.55,37100.0,41.6859,41.7665,41.6571,41.7434,37100.0
2006-05-30 11:30:00,72.57,72.72,72.56,72.68,37900.0,41.7549,41.8413,41.7492,41.8182,37900.0
2006-05-30 11:40:00,72.66,72.66,72.54,72.6,24300.0,41.8067,41.8067,41.7377,41.7722,24300.0
2006-05-30 11:50:00,72.6,72.73,72.53,72.72,28900.0,41.7722,41.847,41.7319,41.8413,28900.0
2006-05-30 12:00:00,72.71,72.85,72.67,72.85,27500.0,41.8355,41.9161,41.8125,41.9161,27500.0
2006-05-30 12:10:00,72.85,72.9,72.77,72.8,39200.0,41.9161,41.9448,41.87,41.8873,39200.0
2006-05-30 12:20:00,72.81,72.93,72.81,72.92,34300.0,41.893,41.9621,41.893,41.9563,34300.0
2006-05-30 12:30:00,72.92,72.95,72.85,72.9,37900.0,41.9563,41.9736,41.9161,41.9448,37900.0
2006-05-30 12:40:00,72.9,72.94,72.86,72.94,23400.0,41.9448,41.9678,41.9218,41.9678,23400.0
2006-05-30 12:50:00,72.94,72.96,72.84,72.89,89800.0,41.9678,41.9793,41.9103,41.9391,89800.0
2006-05-30 13:00:00,72.89,72.99,72.85,72.91,37600.0,41.9391,41.9966,41.9161,41.9506,37600.0
2006-05-30 13:10:00,72.89,72.95,72.79,72.85,32300.0,41.9391,41.9736,41.8815,41.9161,32300.0
2006-05-30 13:20:00,72.86,72.95,72.81,72.95,21100.0,41.9218,41.9736,41.893,41.9736,21100.0
2006-05-30 13:30:00,72.94,72.97,72.92,72.93,33200.0,41.9678,41.9851,41.9563,41.9621,33200.0
2006-05-30 13:40:00,72.92,72.95,72.68,72.73,30700.0,41.9563,41.9736,41.8182,41.847,30700.0
2006-05-30 13:50:00,72.74,72.98,72.73,72.97,31100.0,41.8528,41.9908,41.847,41.9851,31100.0
2006-05-30 14:00:00,72.98,73.25,72.95,73.06,61700.0,41.9908,42.1462,41.9736,42.0369,61700.0
2006-05-30 14:10:00,73.06,73.1,73.01,73.05,51400.0,42.0369,42.0599,42.0081,42.0311,51400.0
2006-05-30 14:20:00,73.05,73.06,72.96,72.99,24600.0,42.0311,42.0369,41.9793,41.9966,24600.0
2006-05-30 14:30:00,72.99,73.09,72.98,73.05,29400.0,41.9966,42.0541,41.9908,42.0311,29400.0
2006-05-30 14:40:00,73.04,73.1,73.03,73.05,46900.0,42.0254,42.0599,42.0196,42.0311,46900.0
2006-05-30 14:50:00,73.03,73.09,73.0,73.07,35200.0,42.0196,42.0541,42.0024,42.0426,35200.0
2006-05-30 15:00:00,73.07,73.09,72.95,72.97,46700.0,42.0426,42.0541,41.9736,41.9851,46700.0
2006-05-30 15:10:00,72.95,73.0,72.91,72.91,53400.0,41.9736,42.0024,41.9506,41.9506,53400.0
2006-05-30 15:20:00,72.9,72.9,72.76,72.78,78500.0,41.9448,41.9448,41.8643,41.8758,78500.0
2006-05-30 15:30:00,72.78,72.79,72.7,72.78,56300.0,41.8758,41.8815,41.8297,41.8758,56300.0
2006-05-30 15:40:00,72.79,72.85,72.75,72.77,72700.0,41.8815,41.9161,41.8585,41.87,72700.0
2006-05-30 15:50:00,72.77,72.77,72.65,72.67,72100.0,41.87,41.87,41.801,41.8125,72100.0
2006-05-31 09:30:00,72.77,72.79,72.3,72.31,23000.0,41.87,41.8815,41.5996,41.6053,23000.0
2006-05-31 09:40:00,72.3,72.6,72.2,72.6,24500.0,41.5996,41.7722,41.5421,41.7722,24500.0
2006-05-31 09:50:00,72.6,72.6,72.28,72.43,35000.0,41.7722,41.7722,41.5881,41.6744,35000.0
2006-05-31 10:00:00,72.43,72.68,72.43,72.65,30500.0,41.6744,41.8182,41.6744,41.801,30500.0
2006-05-31 10:10:00,72.67,72.68,72.49,72.53,28700.0,41.8125,41.8182,41.7089,41.7319,28700.0
2006-05-31 10:20:00,72.52,72.54,72.31,72.47,34200.0,41.7262,41.7377,41.6053,41.6974,34200.0
2006-05-31 10:30:00,72.46,72.7,72.46,72.62,69100.0,41.6917,41.8297,41.6917,41.7837,69100.0
2006-05-31 10:40:00,72.64,72.64,72.46,72.59,63200.0,41.7952,41.7952,41.6917,41.7665,63200.0
2006-05-31 10:50:00,72.59,72.6,72.46,72.46,20600.0,41.7665,41.7722,41.6917,41.6917,20600.0
2006-05-31 11:00:00,72.46,72.46,72.34,72.36,38000.0,41.6917,41.6917,41.6226,41.6341,38000.0
2006-05-31 11:10:00,72.36,72.36,72.25,72.3,25100.0,41.6341,41.6341,41.5708,41.5996,25100.0
2006-05-31 11:20:00,72.29,72.32,72.24,72.25,36900.0,41.5938,41.6111,41.5651,41.5708,36900.0
2006-05-31 11:30:00,72.22,72.4,72.2,72.35,29300.0,41.5536,41.6571,41.5421,41.6284,29300.0
2006-05-31 11:40:00,72.36,72.4,72.25,72.38,55800.0,41.6341,41.6571,41.5708,41.6456,55800.0
2006-05-31 11:50:00,72.38,72.48,72.33,72.42,20400.0,41.6456,41.7032,41.6169,41.6686,20400.0
2006-05-31 12:00:00,72.44,72.47,72.4,72.4,16100.0,41.6801,41.6974,41.6571,41.6571,16100.0
2006-05-31 12:10:00,72.4,72.4,72.34,72.35,23300.0,41.6571,41.6571,41.6226,41.6284,23300.0
2006-05-31 12:20:00,72.36,72.48,72.36,72.42,21400.0,41.6341,41.7032,41.6341,41.6686,21400.0
2006-05-31 12:30:00,72.4,72.4,72.28,72.28,15300.0,41.6571,41.6571,41.5881,41.5881,15300.0
2006-05-31 12:40:00,72.28,72.34,72.2,72.32,17800.0,41.5881,41.6226,41.5421,41.6111,17800.0
2006-05-31 12:50:00,72.34,72.36,72.27,72.3,11600.0,41.6226,41.6341,41.5823,41.5996,11600.0
2006-05-31 13:00:00,72.31,72.42,72.29,72.34,44300.0,41.6053,41.6686,41.5938,41.6226,44300.0
2006-05-31 13:10:00,72.32,72.4,72.29,72.4,42600.0,41.6111,41.6571,41.5938,41.6571,42600.0
2006-05-31 13:20:00,72.37,72.44,72.37,72.44,25600.0,41.6399,41.6801,41.6399,41.6801,25600.0
2006-05-31 13:30:00,72.44,72.45,72.37,72.41,27600.0,41.6801,41.6859,41.6399,41.6629,27600.0
2006-05-31 13:40:00,72.4,72.4,72.31,72.31,16900.0,41.6571,41.6571,41.6053,41.6053,16900.0
2006-05-31 13:50:00,72.32,72.36,72.23,72.26,32900.0,41.6111,41.6341,41.5593,41.5766,32900.0
2006-05-31 14:00:00,72.26,72.39,72.15,72.26,49700.0,41.5766,41.6514,41.5133,41.5766,49700.0
2006-05-31 14:10:00,72.25,72.37,72.1,72.21,40900.0,41.5708,41.6399,41.4845,41.5478,40900.0
2006-05-31 14:20:00,72.21,72.4,72.12,72.36,41200.0,41.5478,41.6571,41.496,41.6341,41200.0
2006-05-31 14:30:00,72.39,72.45,72.22,72.26,46400.0,41.6514,41.6859,41.5536,41.5766,46400.0
2006-05-31 14:40:00,72.22,72.34,72.18,72.25,42700.0,41.5536,41.6226,41.5305,41.5708,42700.0
2006-05-31 14:50:00,72.21,72.25,72.1,72.15,47300.0,41.5478,41.5708,41.4845,41.5133,47300.0
2006-05-31 15:00:00,72.15,72.2,72.05,72.14,29000.0,41.5133,41.5421,41.4558,41.5075,29000.0
2006-05-31 15:10:00,72.15,72.2,72.09,72.13,36900.0,41.5133,41.5421,41.4788,41.5018,36900.0
2006-05-31 15:20:00,72.13,72.24,72.03,72.06,54400.0,41.5018,41.5651,41.4442,41.4615,54400.0
2006-05-31 15:30:00,72.06,72.1,72.0,72.07,67300.0,41.4615,41.4845,41.427,41.4673,67300.0
2006-05-31 15:40:00,72.07,72.4,72.07,72.39,63200.0,41.4673,41.6571,41.4673,41.6514,63200.0
2006-05-31 15:50:00,72.39,72.56,72.39,72.49,71700.0,41.6514,41.7492,41.6514,41.7089,71700.0
2006-06-01 09:30:00,72.15,72.53,72.15,72.49,44600.0,41.5133,41.7319,41.5133,41.7089,44600.0
2006-06-01 09:40:00,72.52,72.79,72.3,72.63,37300.0,41.7262,41.8815,41.5996,41.7895,37300.0
2006-06-01 09:50:00,72.66,72.79,72.59,72.71,34200.0,41.8067,41.8815,41.7665,41.8355,34200.0
2006-06-01 10:00:00,72.72,72.88,72.47,72.47,31100.0,41.8413,41.9333,41.6974,41.6974,31100.0
2006-06-01 10:10:00,72.41,72.62,72.37,72.57,33200.0,41.6629,41.7837,41.6399,41.7549,33200.0
2006-06-01 10:20:00,72.6,72.63,72.47,72.49,20800.0,41.7722,41.7895,41.6974,41.7089,20800.0
2006-06-01 10:30:00,72.5,72.75,72.5,72.75,32800.0,41.7147,41.8585,41.7147,41.8585,32800.0
2006-06-01 10:40:00,72.8,72.84,72.68,72.72,73200.0,41.8873,41.9103,41.8182,41.8413,73200.0
2006-06-01 10:50:00,72.72,72.78,72.58,72.66,34900.0,41.8413,41.8758,41.7607,41.8067,34900.0
2006-06-01 11:00:00,72.63,73.0,72.63,72.99,68600.0,41.7895,42.0024,41.7895,41.9966,68600.0
2006-06-01 11:10:00,72.98,73.07,72.95,73.0,35400.0,41.9908,42.0426,41.9736,42.0024,35400.0
2006-06-01 11:20:00,73.01,73.05,72.91,72.98,86100.0,42.0081,42.0311,41.9506,41.9908,86100.0
2006-06-01 11:30:00,73.0,73.0,72.87,72.88,24700.0,42.0024,42.0024,41.9276,41.9333,24700.0
2006-06-01 11:40:00,72.88,72.91,72.86,72.88,20000.0,41.9333,41.9506,41.9218,41.9333,20000.0
2006-06-01 11:50:00,72.87,72.88,72.72,72.75,26300.0,41.9276,41.9333,41.8413,41.8585,26300.0
2006-06-01 12:00:00,72.74,72.81,72.73,72.77,13500.0,41.8528,41.893,41.847,41.87,13500.0
2006-06-01 12:10:00,72.77,72.86,72.73,72.86,15700.0,41.87,41.9218,41.847,41.9218,15700.0
2006-06-01 12:20:00,72.9,72.99,72.87,72.96,12300.0,41.9448,41.9966,41.9276,41.9793,12300.0
2006-06-01 12:30:00,72.96,73.09,72.94,73.02,20000.0,41.9793,42.0541,41.9678,42.0139,20000.0
2006-06-01 12:40:00,73.0,73.0,72.78,72.86,16600.0,42.0024,42.0024,41.8758,41.9218,16600.0
2006-06-01 12:50:00,72.87,72.95,72.87,72.88,13400.0,41.9276,41.9736,41.9276,41.9333,13400.0
2006-06-01 13:00:00,72.87,72.92,72.83,72.83,20100.0,41.9276,41.9563,41.9045,41.9045,20100.0
2006-06-01 13:10:00,72.83,72.9,72.71,72.74,41300.0,41.9045,41.9448,41.8355,41.8528,41300.0
2006-06-01 13:20:00,72.75,73.05,72.73,73.05,20700.0,41.8585,42.0311,41.847,42.0311,20700.0
2006-06-01 13:30:00,73.01,73.05,72.92,72.99,12700.0,42.0081,42.0311,41.9563,41.9966,12700.0
2006-06-01 13:40:00,72.98,73.1,72.95,72.96,21500.0,41.9908,42.0599,41.9736,41.9793,21500.0
2006-06-01 13:50:00,72.96,73.06,72.9,72.97,30700.0,41.9793,42.0369,41.9448,41.9851,30700.0
2006-06-01 14:00:00,72.96,73.03,72.89,72.92,30500.0,41.9793,42.0196,41.9391,41.9563,30500.0
2006-06-01 14:10:00,72.91,73.14,72.87,73.08,26100.0,41.9506,42.0829,41.9276,42.0484,26100.0
2006-06-01 14:20:00,73.08,73.14,73.03,73.11,23800.0,42.0484,42.0829,42.0196,42.0656,23800.0
2006-06-01 14:30:00,73.09,73.2,73.09,73.15,32200.0,42.0541,42.1174,42.0541,42.0887,32200.0
2006-06-01 14:40:00,73.14,73.2,73.12,73.2,27400.0,42.0829,42.1174,42.0714,42.1174,27400.0
2006-06-01 14:50:00,73.19,73.37,73.17,73.34,72700.0,42.1117,42.2152,42.1002,42.198,72700.0
2006-06-01 15:00:00,73.33,73.36,73.25,73.28,22400.0,42.1922,42.2095,42.1462,42.1635,22400.0
2006-06-01 15:10:00,73.28,73.31,73.19,73.2,32000.0,42.1635,42.1807,42.1117,42.1174,32000.0
2006-06-01 15:20:00,73.21,73.36,73.21,73.29,38500.0,42.1232,42.2095,42.1232,42.1692,38500.0
2006-06-01 15:30:00,73.28,73.41,73.27,73.4,48000.0,42.1635,42.2383,42.1577,42.2325,48000.0
2006-06-01 15:40:00,73.39,73.41,73.35,73.36,69800.0,42.2268,42.2383,42.2037,42.2095,69800.0
2006-06-01 15:50:00,73.36,73.38,73.27,73.28,87000.0,42.2095,42.221,42.1577,42.1635,87000.0
2006-06-02 09:30:00,73.4,73.42,73.29,73.36,55600.0,42.2325,42.244,42.1692,42.2095,55600.0
2006-06-02 09:40:00,73.36,73.36,73.2,73.31,41100.0,42.2095,42.2095,42.1174,42.1807,41100.0
2006-06-02 09:50:00,73.26,73.26,73.06,73.07,39900.0,42.152,42.152,42.0369,42.0426,39900.0
2006-06-02 10:00:00,73.08,73.38,73.06,73.31,30700.0,42.0484,42.221,42.0369,42.1807,30700.0
2006-06-02 10:10:00,73.31,73.34,73.17,73.3,21600.0,42.1807,42.198,42.1002,42.175,21600.0
2006-06-02 10:20:00,73.31,73.47,73.3,73.43,19500.0,42.1807,42.2728,42.175,42.2498,19500.0
2006-06-02 10:30:00,73.42,73.48,73.28,73.32,21100.0,42.244,42.2785,42.1635,42.1865,21100.0
2006-06-02 10:40:00,73.32,73.48,73.28,73.41,20100.0,42.1865,42.2785,42.1635,42.2383,20100.0
2006-06-02 10:50:00,73.39,73.39,73.27,73.3,23100.0,42.2268,42.2268,42.1577,42.175,23100.0
2006-06-02 11:00:00,73.33,73.39,73.16,73.24,18200.0,42.1922,42.2268,42.0944,42.1404,18200.0
2006-06-02 11:10:00,73.24,73.24,73.1,73.15,21100.0,42.1404,42.1404,42.0599,42.0887,21100.0
2006-06-02 11:20:00,73.14,73.16,73.07,73.07,22800.0,42.0829,42.0944,42.0426,42.0426,22800.0
2006-06-02 11:30:00,73.09,73.15,73.0,73.1,18000.0,42.0541,42.0887,42.0024,42.0599,18000.0
2006-06-02 11:40:00,73.09,73.09,72.68,72.74,42300.0,42.0541,42.0541,41.8182,41.8528,42300.0
2006-06-02 11:50:00,72.75,72.76,72.63,72.71,16800.0,41.8585,41.8643,41.7895,41.8355,16800.0
2006-06-02 12:00:00,72.69,72.77,72.69,72.77,15100.0,41.824,41.87,41.824,41.87,15100.0
2006-06-02 12:10:00,72.78,72.78,72.72,72.74,13500.0,41.8758,41.8758,41.8413,41.8528,13500.0
2006-06-02 12:20:00,72.74,72.77,72.71,72.72,14900.0,41.8528,41.87,41.8355,41.8413,14900.0
2006-06-02 12:30:00,72.69,72.76,72.61,72.7,18200.0,41.824,41.8643,41.778,41.8297,18200.0
2006-06-02 12:40:00,72.7,72.82,72.7,72.82,13400.0,41.8297,41.8988,41.8297,41.8988,13400.0
2006-06-02 12:50:00,72.81,72.89,72.81,72.85,13500.0,41.893,41.9391,41.893,41.9161,13500.0
2006-06-02 13:00:00,72.84,72.96,72.83,72.89,14800.0,41.9103,41.9793,41.9045,41.9391,14800.0
2006-06-02 13:10:00,72.89,72.98,72.85,72.95,10200.0,41.9391,41.9908,41.9161,41.9736,10200.0
2006-06-02 13:20:00,72.97,73.12,72.93,73.08,13200.0,41.9851,42.0714,41.9621,42.0484,13200.0
2006-06-02 13:30:00,73.08,73.09,72.96,72.96,21200.0,42.0484,42.0541,41.9793,41.9793,21200.0
2006-06-02 13:40:00,72.97,73.03,72.96,73.01,13400.0,41.9851,42.0196,41.9793,42.0081,13400.0
2006-06-02 13:50:00,73.01,73.08,72.93,73.01,14300.0,42.0081,42.0484,41.9621,42.0081,14300.0
2006-06-02 14:00:00,73.0,73.03,72.92,72.98,14500.0,42.0024,42.0196,41.9563,41.9908,14500.0
2006-06-02 14:10:00,72.98,72.98,72.79,72.9,23100.0,41.9908,41.9908,41.8815,41.9448,23100.0
2006-06-02 14:20:00,72.9,72.9,72.75,72.75,8300.0,41.9448,41.9448,41.8585,41.8585,8300.0
2006-06-02 14:30:00,72.76,73.05,72.7,73.02,18000.0,41.8643,42.0311,41.8297,42.0139,18000.0
2006-06-02 14:40:00,73.02,73.05,72.95,73.02,10500.0,42.0139,42.0311,41.9736,42.0139,10500.0
2006-06-02 14:50:00,73.04,73.08,73.01,73.06,12000.0,42.0254,42.0484,42.0081,42.0369,12000.0
2006-06-02 15:00:00,73.08,73.08,72.91,73.01,30200.0,42.0484,42.0484,41.9506,42.0081,30200.0
2006-06-02 15:10:00,73.0,73.16,72.99,73.15,20800.0,42.0024,42.0944,41.9966,42.0887,20800.0
2006-06-02 15:20:00,73.16,73.16,73.1,73.12,23900.0,42.0944,42.0944,42.0599,42.0714,23900.0
2006-06-02 15:30:00,73.12,73.3,73.08,73.17,35600.0,42.0714,42.175,42.0484,42.1002,35600.0
2006-06-02 15:40:00,73.18,73.29,72.94,72.99,31200.0,42.1059,42.1692,41.9678,41.9966,31200.0
2006-06-02 15:50:00,72.98,73.12,72.92,73.11,50400.0,41.9908,42.0714,41.9563,42.0656,50400.0
2006-06-05 09:30:00,73.12,73.12,72.73,72.9,35900.0,42.0714,42.0714,41.847,41.9448,35900.0
2006-06-05 09:40:00,72.85,73.05,72.73,72.77,25800.0,41.9161,42.0311,41.847,41.87,25800.0
2006-06-05 09:50:00,72.83,72.94,72.76,72.87,27400.0,41.9045,41.9678,41.8643,41.9276,27400.0
2006-06-05 10:00:00,72.84,72.84,72.53,72.6,35800.0,41.9103,41.9103,41.7319,41.7722,35800.0
2006-06-05 10:10:00,72.63,72.66,72.46,72.66,41300.0,41.7895,41.8067,41.6917,41.8067,41300.0
2006-06-05 10:20:00,72.66,72.72,72.53,72.59,24200.0,41.8067,41.8413,41.7319,41.7665,24200.0
2006-06-05 10:30:00,72.61,72.75,72.61,72.71,21800.0,41.778,41.8585,41.778,41.8355,21800.0
2006-06-05 10:40:00,72.71,72.71,72.54,72.64,19300.0,41.8355,41.8355,41.7377,41.7952,19300.0
2006-06-05 10:50:00,72.64,72.66,72.58,72.59,16800.0,41.7952,41.8067,41.7607,41.7665,16800.0
2006-06-05 11:00:00,72.6,72.8,72.6,72.8,27900.0,41.7722,41.8873,41.7722,41.8873,27900.0
2006-06-05 11:10:00,72.8,72.9,72.79,72.9,15200.0,41.8873,41.9448,41.8815,41.9448,15200.0
2006-06-05 11:20:00,72.9,72.98,72.83,72.93,19300.0,41.9448,41.9908,41.9045,41.9621,19300.0
2006-06-05 11:30:00,72.92,72.92,72.77,72.79,30500.0,41.9563,41.9563,41.87,41.8815,30500.0
2006-06-05 11:40:00,72.76,72.78,72.63,72.63,23100.0,41.8643,41.8758,41.7895,41.7895,23100.0
2006-06-05 11:50:00,72.64,72.64,72.54,72.54,17200.0,41.7952,41.7952,41.7377,41.7377,17200.0
2006-06-05 12:00:00,72.53,72.53,72.39,72.48,39300.0,41.7319,41.7319,41.6514,41.7032,39300.0
2006-06-05 12:10:00,72.45,72.52,72.42,72.52,11900.0,41.6859,41.7262,41.6686,41.7262,11900.0
2006-06-05 12:20:00,72.5,72.57,72.5,72.56,14900.0,41.7147,41.7549,41.7147,41.7492,14900.0
2006-06-05 12:30:00,72.54,72.67,72.54,72.67,18400.0,41.7377,41.8125,41.7377,41.8125,18400.0
2006-06-05 12:40:00,72.63,72.67,72.56,72.58,21600.0,41.7895,41.8125,41.7492,41.7607,21600.0
2006-06-05 12:50:00,72.59,72.68,72.59,72.65,13400.0,41.7665,41.8182,41.7665,41.801,13400.0
2006-06-05 13:00:00,72.65,72.72,72.65,72.68,34100.0,41.801,41.8413,41.801,41.8182,34100.0
2006-06-05 13:10:00,72.66,72.69,72.55,72.67,76600.0,41.8067,41.824,41.7434,41.8125,76600.0
2006-06-05 13:20:00,72.67,72.72,72.6,72.7,19800.0,41.8125,41.8413,41.7722,41.8297,19800.0
2006-06-05 13:30:00,72.7,72.74,72.66,72.72,14500.0,41.8297,41.8528,41.8067,41.8413,14500.0
2006-06-05 13:40:00,72.73,72.73,72.57,72.6,26500.0,41.847,41.847,41.7549,41.7722,26500.0
2006-06-05 13:50:00,72.58,72.7,72.58,72.7,21100.0,41.7607,41.8297,41.7607,41.8297,21100.0
2006-06-05 14:00:00,72.7,72.7,72.55,72.55,24300.0,41.8297,41.8297,41.7434,41.7434,24300.0
2006-06-05 14:10:00,72.55,72.58,72.46,72.5,51800.0,41.7434,41.7607,41.6917,41.7147,51800.0
2006-06-05 14:20:00,72.5,72.64,72.4,72.64,51800.0,41.7147,41.7952,41.6571,41.7952,51800.0
2006-06-05 14:30:00,72.64,72.64,72.36,72.4,40800.0,41.7952,41.7952,41.6341,41.6571,40800.0
2006-06-05 14:40:00,72.4,72.65,72.4,72.62,38100.0,41.6571,41.801,41.6571,41.7837,38100.0
2006-06-05 14:50:00,72.62,72.68,72.51,72.6,41400.0,41.7837,41.8182,41.7204,41.7722,41400.0
2006-06-05 15:00:00,72.6,72.75,72.51,72.63,41300.0,41.7722,41.8585,41.7204,41.7895,41300.0
2006-06-05 15:10:00,72.63,72.71,72.41,72.64,56500.0,41.7895,41.8355,41.6629,41.7952,56500.0
2006-06-05 15:20:00,72.66,72.78,72.6,72.61,73100.0,41.8067,41.8758,41.7722,41.778,73100.0
2006-06-05 15:30:00,72.6,72.75,72.6,72.74,60300.0,41.7722,41.8585,41.7722,41.8528,60300.0
2006-06-05 15:40:00,72.73,72.77,72.49,72.53,92300.0,41.847,41.87,41.7089,41.7319,92300.0
2006-06-05 15:50:00,72.53,72.64,72.53,72.64,88000.0,41.7319,41.7952,41.7319,41.7952,88000.0
2006-06-06 09:30:00,73.0,73.04,72.36,72.4,43300.0,42.0024,42.0254,41.6341,41.6571,43300.0
2006-06-06 09:40:00,72.4,72.52,72.11,72.12,65700.0,41.6571,41.7262,41.4903,41.496,65700.0
2006-06-06 09:50:00,72.12,72.33,72.12,72.18,51400.0,41.496,41.6169,41.496,41.5305,51400.0
2006-06-06 10:00:00,72.15,72.16,71.91,72.11,65000.0,41.5133,41.519,41.3752,41.4903,65000.0
2006-06-06 10:10:00,72.15,72.15,71.96,71.97,33900.0,41.5133,41.5133,41.404,41.4097,33900.0
2006-06-06 10:20:00,71.97,72.12,71.92,71.99,44600.0,41.4097,41.496,41.381,41.4212,44600.0
2006-06-06 10:30:00,71.97,71.98,71.56,71.62,97700.0,41.4097,41.4155,41.1738,41.2083,97700.0
2006-06-06 10:40:00,71.57,71.58,71.38,71.46,58800.0,41.1796,41.1853,41.0702,41.1163,58800.0
2006-06-06 10:50:00,71.46,71.5,71.29,71.3,59100.0,41.1163,41.1393,41.0185,41.0242,59100.0
2006-06-06 11:00:00,71.3,71.38,71.03,71.2,55800.0,41.0242,41.0702,40.8689,40.9667,55800.0
2006-06-06 11:10:00,71.19,71.19,70.8,70.97,90200.0,40.9609,40.9609,40.7365,40.8343,90200.0
2006-06-06 11:20:00,70.97,71.14,70.88,71.11,48400.0,40.8343,40.9322,40.7826,40.9149,48400.0
2006-06-06 11:30:00,71.13,71.15,71.02,71.06,36700.0,40.9264,40.9379,40.8631,40.8861,36700.0
2006-06-06 11:40:00,71.09,71.17,71.01,71.15,60300.0,40.9034,40.9494,40.8574,40.9379,60300.0
2006-06-06 11:50:00,71.15,71.23,71.07,71.14,31700.0,40.9379,40.9839,40.8919,40.9322,31700.0
2006-06-06 12:00:00,71.15,71.15,71.05,71.07,20100.0,40.9379,40.9379,40.8804,40.8919,20100.0
2006-06-06 12:10:00,71.1,71.29,71.07,71.24,29300.0,40.9091,41.0185,40.8919,40.9897,29300.0
2006-06-06 12:20:00,71.22,71.22,71.08,71.19,31200.0,40.9782,40.9782,40.8976,40.9609,31200.0
2006-06-06 12:30:00,71.18,71.34,71.11,71.15,29400.0,40.9552,41.0472,40.9149,40.9379,29400.0
2006-06-06 12:40:00,71.15,71.3,71.05,71.05,62800.0,40.9379,41.0242,40.8804,40.8804,62800.0
2006-06-06 12:50:00,71.04,71.2,71.01,71.11,71700.0,40.8746,40.9667,40.8574,40.9149,71700.0
2006-06-06 13:00:00,71.11,71.15,71.01,71.02,39300.0,40.9149,40.9379,40.8574,40.8631,39300.0
2006-06-06 13:10:00,71.03,71.12,71.0,71.11,65400.0,40.8689,40.9207,40.8516,40.9149,65400.0
2006-06-06 13:20:00,71.12,71.28,71.08,71.11,39500.0,40.9207,41.0127,40.8976,40.9149,39500.0
2006-06-06 13:30:00,71.11,71.27,71.11,71.25,39000.0,40.9149,41.007,40.9149,40.9955,39000.0
2006-06-06 13:40:00,71.23,71.23,71.12,71.13,52900.0,40.9839,40.9839,40.9207,40.9264,52900.0
2006-06-06 13:50:00,71.13,71.35,71.12,71.35,44300.0,40.9264,41.053,40.9207,41.053,44300.0
2006-06-06 14:00:00,71.35,71.5,71.24,71.28,78100.0,41.053,41.1393,40.9897,41.0127,78100.0
2006-06-06 14:10:00,71.3,71.31,71.07,71.11,52600.0,41.0242,41.03,40.8919,40.9149,52600.0
2006-06-06 14:20:00,71.11,71.26,71.11,71.21,38000.0,40.9149,41.0012,40.9149,40.9724,38000.0
2006-06-06 14:30:00,71.21,71.39,71.2,71.27,35500.0,40.9724,41.076,40.9667,41.007,35500.0
2006-06-06 14:40:00,71.24,71.24,71.08,71.17,73600.0,40.9897,40.9897,40.8976,40.9494,73600.0
2006-06-06 14:50:00,71.18,71.18,71.0,71.01,81900.0,40.9552,40.9552,40.8516,40.8574,81900.0
2006-06-06 15:00:00,71.01,71.15,71.0,71.03,47500.0,40.8574,40.9379,40.8516,40.8689,47500.0
2006-06-06 15:10:00,71.05,71.1,70.97,71.0,80300.0,40.8804,40.9091,40.8343,40.8516,80300.0
2006-06-06 15:20:00,71.0,71.02,70.97,70.99,51800.0,40.8516,40.8631,40.8343,40.8459,51800.0
2006-06-06 15:30:00,71.0,71.09,70.75,70.97,110700.0,40.8516,40.9034,40.7078,40.8343,110700.0
2006-06-06 15:40:00,70.97,71.05,70.97,70.99,108000.0,40.8343,40.8804,40.8343,40.8459,108000.0
2006-06-06 15:50:00,70.99,71.01,70.94,70.94,118100.0,40.8459,40.8574,40.8171,40.8171,118100.0
2006-06-07 09:30:00,70.85,70.85,70.51,70.76,74400.0,40.7653,40.7653,40.5697,40.7135,74400.0
2006-06-07 09:40:00,70.74,71.0,70.69,71.0,37400.0,40.702,40.8516,40.6732,40.8516,37400.0
2006-06-07 09:50:00,71.03,71.11,70.87,71.05,35700.0,40.8689,40.9149,40.7768,40.8804,35700.0
2006-06-07 10:00:00,71.06,71.3,71.06,71.16,52600.0,40.8861,41.0242,40.8861,40.9437,52600.0
2006-06-07 10:10:00,71.16,71.41,71.16,71.41,23000.0,40.9437,41.0875,40.9437,41.0875,23000.0
2006-06-07 10:20:00,71.42,71.46,71.31,71.38,31900.0,41.0933,41.1163,41.03,41.0702,31900.0
2006-06-07 10:30:00,71.4,71.47,71.3,71.3,45700.0,41.0818,41.122,41.0242,41.0242,45700.0
2006-06-07 10:40:00,71.28,71.38,71.06,71.2,34000.0,41.0127,41.0702,40.8861,40.9667,34000.0
2006-06-07 10:50:00,71.18,71.31,71.1,71.22,30900.0,40.9552,41.03,40.9091,40.9782,30900.0
2006-06-07 11:00:00,71.19,71.25,71.07,71.14,28700.0,40.9609,40.9955,40.8919,40.9322,28700.0
2006-06-07 11:10:00,71.14,71.29,71.06,71.25,24600.0,40.9322,41.0185,40.8861,40.9955,24600.0
2006-06-07 11:20:00,71.27,71.32,71.21,71.22,26100.0,41.007,41.0357,40.9724,40.9782,26100.0
2006-06-07 11:30:00,71.23,71.41,71.22,71.4,21900.0,40.9839,41.0875,40.9782,41.0818,21900.0
2006-06-07 11:40:00,71.39,71.44,71.36,71.39,18900.0,41.076,41.1048,41.0587,41.076,18900.0
2006-06-07 11:50:00,71.39,71.48,71.31,71.48,23200.0,41.076,41.1278,41.03,41.1278,23200.0
2006-06-07 12:00:00,71.47,71.57,71.36,71.36,31000.0,41.122,41.1796,41.0587,41.0587,31000.0
2006-06-07 12:10:00,71.35,71.42,71.32,71.32,15900.0,41.053,41.0933,41.0357,41.0357,15900.0
2006-06-07 12:20:00,71.32,71.42,71.32,71.39,19900.0,41.0357,41.0933,41.0357,41.076,19900.0
2006-06-07 12:30:00,71.42,71.45,71.28,71.34,34500.0,41.0933,41.1105,41.0127,41.0472,34500.0
2006-06-07 12:40:00,71.36,71.48,71.36,71.46,16100.0,41.0587,41.1278,41.0587,41.1163,16100.0
2006-06-07 12:50:00,71.47,71.47,71.35,71.36,16600.0,41.122,41.122,41.053,41.0587,16600.0
2006-06-07 13:00:00,71.36,71.46,71.34,71.34,29900.0,41.0587,41.1163,41.0472,41.0472,29900.0
2006-06-07 13:10:00,71.36,71.47,71.31,71.44,17500.0,41.0587,41.122,41.03,41.1048,17500.0
2006-06-07 13:20:00,71.46,71.46,71.27,71.41,17300.0,41.1163,41.1163,41.007,41.0875,17300.0
2006-06-07 13:30:00,71.41,71.42,71.25,71.28,23100.0,41.0875,41.0933,40.9955,41.0127,23100.0
2006-06-07 13:40:00,71.28,71.37,71.21,71.24,26600.0,41.0127,41.0645,40.9724,40.9897,26600.0
2006-06-07 13:50:00,71.24,71.41,71.21,71.35,16600.0,40.9897,41.0875,40.9724,41.053,16600.0
2006-06-07 14:00:00,71.32,71.32,71.11,71.12,27400.0,41.0357,41.0357,40.9149,40.9207,27400.0
2006-06-07 14:10:00,71.13,71.22,71.08,71.16,36500.0,40.9264,40.9782,40.8976,40.9437,36500.0
2006-06-07 14:20:00,71.16,71.33,71.14,71.32,57500.0,40.9437,41.0415,40.9322,41.0357,57500.0
2006-06-07 14:30:00,71.33,71.43,71.3,71.4,29600.0,41.0415,41.099,41.0242,41.0818,29600.0
2006-06-07 14:40:00,71.41,71.41,71.26,71.29,30400.0,41.0875,41.0875,41.0012,41.0185,30400.0
2006-06-07 14:50:00,71.29,71.48,71.29,71.43,36500.0,41.0185,41.1278,41.0185,41.099,36500.0
2006-06-07 15:00:00,71.41,71.54,71.28,71.35,28100.0,41.0875,41.1623,41.0127,41.053,28100.0
2006-06-07 15:10:00,71.34,71.35,71.16,71.26,53600.0,41.0472,41.053,40.9437,41.0012,53600.0
2006-06-07 15:20:00,71.27,71.36,71.13,71.2,80100.0,41.007,41.0587,40.9264,40.9667,80100.0
2006-06-07 15:30:00,71.2,71.31,71.2,71.26,45600.0,40.9667,41.03,40.9667,41.0012,45600.0
2006-06-07 15:40:00,71.26,71.27,71.1,71.1,99500.0,41.0012,41.007,40.9091,40.9091,99500.0
2006-06-07 15:50:00,71.05,71.07,70.93,70.94,102100.0,40.8804,40.8919,40.8113,40.8171,102100.0
2006-06-08 09:30:00,71.38,71.38,70.62,70.73,24300.0,41.0702,41.0702,40.633,40.6963,24300.0
2006-06-08 09:40:00,70.73,70.94,70.64,70.91,56600.0,40.6963,40.8171,40.6445,40.7998,56600.0
2006-06-08 09:50:00,70.94,70.94,70.65,70.83,34300.0,40.8171,40.8171,40.6502,40.7538,34300.0
2006-06-08 10:00:00,70.87,70.99,70.73,70.87,26600.0,40.7768,40.8459,40.6963,40.7768,26600.0
2006-06-08 10:10:00,70.94,71.15,70.61,70.68,31800.0,40.8171,40.9379,40.6272,40.6675,31800.0
2006-06-08 10:20:00,70.71,70.83,70.67,70.81,64400.0,40.6847,40.7538,40.6617,40.7423,64400.0
2006-06-08 10:30:00,70.83,71.06,70.76,70.93,56300.0,40.7538,40.8861,40.7135,40.8113,56300.0
2006-06-08 10:40:00,70.94,71.17,70.84,71.17,29900.0,40.8171,40.9494,40.7595,40.9494,29900.0
2006-06-08 10:50:00,71.14,71.19,71.02,71.11,42100.0,40.9322,40.9609,40.8631,40.9149,42100.0
2006-06-08 11:00:00,71.1,71.3,71.08,71.14,25400.0,40.9091,41.0242,40.8976,40.9322,25400.0
2006-06-08 11:10:00,71.14,71.15,70.83,70.92,75900.0,40.9322,40.9379,40.7538,40.8056,75900.0
2006-06-08 11:20:00,70.93,70.96,70.7,70.81,107300.0,40.8113,40.8286,40.679,40.7423,107300.0
2006-06-08 11:30:00,70.8,71.0,70.69,70.92,105100.0,40.7365,40.8516,40.6732,40.8056,105100.0
2006-06-08 11:40:00,70.92,70.97,70.8,70.87,56400.0,40.8056,40.8343,40.7365,40.7768,56400.0
2006-06-08 11:50:00,70.87,70.9,70.58,70.79,84700.0,40.7768,40.7941,40.61,40.7308,84700.0
2006-06-08 12:00:00,70.77,70.87,70.7,70.83,60800.0,40.7193,40.7768,40.679,40.7538,60800.0
2006-06-08 12:10:00,70.85,70.98,70.71,70.71,70900.0,40.7653,40.8401,40.6847,40.6847,70900.0
2006-06-08 12:20:00,70.71,70.85,70.67,70.8,89400.0,40.6847,40.7653,40.6617,40.7365,89400.0
2006-06-08 12:30:00,70.8,70.99,70.77,70.97,59500.0,40.7365,40.8459,40.7193,40.8343,59500.0
2006-06-08 12:40:00,70.98,70.99,70.85,70.98,46800.0,40.8401,40.8459,40.7653,40.8401,46800.0
2006-06-08 12:50:00,70.99,71.09,70.9,71.05,48200.0,40.8459,40.9034,40.7941,40.8804,48200.0
2006-06-08 13:00:00,71.03,71.06,70.94,71.03,74300.0,40.8689,40.8861,40.8171,40.8689,74300.0
2006-06-08 13:10:00,71.03,71.26,70.99,71.21,47100.0,40.8689,41.0012,40.8459,40.9724,47100.0
2006-06-08 13:20:00,71.21,71.35,71.1,71.35,29800.0,40.9724,41.053,40.9091,41.053,29800.0
2006-06-08 13:30:00,71.39,71.67,71.39,71.66,55700.0,41.076,41.2371,41.076,41.2314,55700.0
2006-06-08 13:40:00,71.66,71.84,71.55,71.63,61700.0,41.2314,41.3349,41.1681,41.2141,61700.0
2006-06-08 13:50:00,71.62,71.87,71.6,71.87,62000.0,41.2083,41.3522,41.1968,41.3522,62000.0
2006-06-08 14:00:00,71.85,71.87,71.54,71.56,52900.0,41.3407,41.3522,41.1623,41.1738,52900.0
2006-06-08 14:10:00,71.55,71.78,71.54,71.78,46800.0,41.1681,41.3004,41.1623,41.3004,46800.0
2006-06-08 14:20:00,71.78,71.85,71.66,71.82,58500.0,41.3004,41.3407,41.2314,41.3234,58500.0
2006-06-08 14:30:00,71.83,72.13,71.75,72.12,54000.0,41.3292,41.5018,41.2831,41.496,54000.0
2006-06-08 14:40:00,72.12,72.13,71.95,71.98,49600.0,41.496,41.5018,41.3982,41.4155,49600.0
2006-06-08 14:50:00,71.98,72.07,71.76,71.84,79400.0,41.4155,41.4673,41.2889,41.3349,79400.0
2006-06-08 15:00:00,71.86,72.31,71.86,72.28,84900.0,41.3464,41.6053,41.3464,41.5881,84900.0
2006-06-08 15:10:00,72.29,72.68,72.29,72.57,91200.0,41.5938,41.8182,41.5938,41.7549,91200.0
2006-06-08 15:20:00,72.57,72.57,72.38,72.39,120100.0,41.7549,41.7549,41.6456,41.6514,120100.0
2006-06-08 15:30:00,72.39,72.76,72.36,72.76,109100.0,41.6514,41.8643,41.6341,41.8643,109100.0
2006-06-08 15:40:00,72.76,72.76,72.46,72.59,77000.0,41.8643,41.8643,41.6917,41.7665,77000.0
2006-06-08 15:50:00,72.58,72.6,72.4,72.56,98400.0,41.7607,41.7722,41.6571,41.7492,98400.0
2006-06-09 09:30:00,72.35,72.64,72.28,72.63,36700.0,41.6284,41.7952,41.5881,41.7895,36700.0
2006-06-09 09:40:00,72.64,72.65,72.32,72.56,39300.0,41.7952,41.801,41.6111,41.7492,39300.0
2006-06-09 09:50:00,72.55,72.55,72.35,72.37,49700.0,41.7434,41.7434,41.6284,41.6399,49700.0
2006-06-09 10:00:00,72.36,72.63,72.31,72.52,75900.0,41.6341,41.7895,41.6053,41.7262,75900.0
2006-06-09 10:10:00,72.52,72.81,72.52,72.78,61000.0,41.7262,41.893,41.7262,41.8758,61000.0
2006-06-09 10:20:00,72.78,73.1,72.78,73.05,84100.0,41.8758,42.0599,41.8758,42.0311,84100.0
2006-06-09 10:30:00,73.05,73.22,73.05,73.22,78700.0,42.0311,42.1289,42.0311,42.1289,78700.0
2006-06-09 10:40:00,73.22,73.27,73.03,73.09,42600.0,42.1289,42.1577,42.0196,42.0541,42600.0
2006-06-09 10:50:00,73.1,73.17,72.74,73.01,70700.0,42.0599,42.1002,41.8528,42.0081,70700.0
2006-06-09 11:00:00,73.02,73.06,72.95,72.95,46200.0,42.0139,42.0369,41.9736,41.9736,46200.0
2006-06-09 11:10:00,72.95,72.95,72.77,72.86,27200.0,41.9736,41.9736,41.87,41.9218,27200.0
2006-06-09 11:20:00,72.86,73.05,72.86,73.02,67300.0,41.9218,42.0311,41.9218,42.0139,67300.0
2006-06-09 11:30:00,73.03,73.05,72.76,72.77,49400.0,42.0196,42.0311,41.8643,41.87,49400.0
2006-06-09 11:40:00,72.77,72.77,72.55,72.6,31100.0,41.87,41.87,41.7434,41.7722,31100.0
2006-06-09 11:50:00,72.6,72.6,72.39,72.49,30500.0,41.7722,41.7722,41.6514,41.7089,30500.0
2006-06-09 12:00:00,72.49,72.68,72.47,72.67,34200.0,41.7089,41.8182,41.6974,41.8125,34200.0
2006-06-09 12:10:00,72.67,72.69,72.5,72.55,15200.0,41.8125,41.824,41.7147,41.7434,15200.0
2006-06-09 12:20:00,72.56,72.63,72.49,72.49,14100.0,41.7492,41.7895,41.7089,41.7089,14100.0
2006-06-09 12:30:00,72.5,72.5,72.41,72.42,25600.0,41.7147,41.7147,41.6629,41.6686,25600.0
2006-06-09 12:40:00,72.43,72.53,72.31,72.38,27100.0,41.6744,41.7319,41.6053,41.6456,27100.0
2006-06-09 12:50:00,72.4,72.44,72.27,72.37,27500.0,41.6571,41.6801,41.5823,41.6399,27500.0
2006-06-09 13:00:00,72.37,72.48,72.35,72.48,28300.0,41.6399,41.7032,41.6284,41.7032,28300.0
2006-06-09 13:10:00,72.49,72.54,72.4,72.44,20900.0,41.7089,41.7377,41.6571,41.6801,20900.0
2006-06-09 13:20:00,72.44,72.54,72.38,72.51,22300.0,41.6801,41.7377,41.6456,41.7204,22300.0
2006-06-09 13:30:00,72.52,72.6,72.49,72.54,60700.0,41.7262,41.7722,41.7089,41.7377,60700.0
2006-06-09 13:40:00,72.54,72.56,72.44,72.54,15900.0,41.7377,41.7492,41.6801,41.7377,15900.0
2006-06-09 13:50:00,72.54,72.62,72.54,72.54,13900.0,41.7377,41.7837,41.7377,41.7377,13900.0
2006-06-09 14:00:00,72.53,72.59,72.43,72.44,42500.0,41.7319,41.7665,41.6744,41.6801,42500.0
2006-06-09 14:10:00,72.44,72.54,72.41,72.46,19900.0,41.6801,41.7377,41.6629,41.6917,19900.0
2006-06-09 14:20:00,72.45,72.59,72.45,72.58,29100.0,41.6859,41.7665,41.6859,41.7607,29100.0
2006-06-09 14:30:00,72.58,72.58,72.42,72.43,28900.0,41.7607,41.7607,41.6686,41.6744,28900.0
2006-06-09 14:40:00,72.43,72.6,72.42,72.53,28600.0,41.6744,41.7722,41.6686,41.7319,28600.0
2006-06-09 14:50:00,72.52,72.58,72.37,72.37,32100.0,41.7262,41.7607,41.6399,41.6399,32100.0
2006-06-09 15:00:00,72.38,72.44,72.3,72.38,28400.0,41.6456,41.6801,41.5996,41.6456,28400.0
2006-06-09 15:10:00,72.37,72.43,72.32,72.37,27000.0,41.6399,41.6744,41.6111,41.6399,27000.0
2006-06-09 15:20:00,72.37,72.37,72.22,72.23,36500.0,41.6399,41.6399,41.5536,41.5593,36500.0
2006-06-09 15:30:00,72.23,72.4,72.23,72.39,32400.0,41.5593,41.6571,41.5593,41.6514,32400.0
2006-06-09 15:40:00,72.4,72.44,72.35,72.4,42100.0,41.6571,41.6801,41.6284,41.6571,42100.0
2006-06-09 15:50:00,72.4,72.41,72.05,72.05,64800.0,41.6571,41.6629,41.4558,41.4558,64800.0
2006-06-12 09:30:00,72.0,72.17,71.84,72.17,54400.0,41.427,41.5248,41.3349,41.5248,54400.0
2006-06-12 09:40:00,72.11,72.18,71.81,71.97,37400.0,41.4903,41.5305,41.3177,41.4097,37400.0
2006-06-12 09:50:00,71.99,72.06,71.8,71.96,53600.0,41.4212,41.4615,41.3119,41.404,53600.0
2006-06-12 10:00:00,71.95,71.95,71.5,71.55,58700.0,41.3982,41.3982,41.1393,41.1681,58700.0
2006-06-12 10:10:00,71.54,71.59,71.39,71.39,32600.0,41.1623,41.1911,41.076,41.076,32600.0
2006-06-12 10:20:00,71.39,71.47,71.3,71.33,29700.0,41.076,41.122,41.0242,41.0415,29700.0
2006-06-12 10:30:00,71.34,71.54,71.34,71.46,19500.0,41.0472,41.1623,41.0472,41.1163,19500.0
2006-06-12 10:40:00,71.47,71.56,71.45,71.51,26100.0,41.122,41.1738,41.1105,41.145,26100.0
2006-06-12 10:50:00,71.51,71.58,71.47,71.48,21000.0,41.145,41.1853,41.122,41.1278,21000.0
2006-06-12 11:00:00,71.47,71.55,71.33,71.55,38100.0,41.122,41.1681,41.0415,41.1681,38100.0
2006-06-12 11:10:00,71.55,71.59,71.34,71.34,27400.0,41.1681,41.1911,41.0472,41.0472,27400.0
2006-06-12 11:20:00,71.35,71.42,71.2,71.39,20700.0,41.053,41.0933,40.9667,41.076,20700.0
2006-06-12 11:30:00,71.38,71.57,71.34,71.51,23900.0,41.0702,41.1796,41.0472,41.145,23900.0
2006-06-12 11:40:00,71.52,71.55,71.37,71.4,24900.0,41.1508,41.1681,41.0645,41.0818,24900.0
2006-06-12 11:50:00,71.41,71.57,71.41,71.56,29800.0,41.0875,41.1796,41.0875,41.1738,29800.0
2006-06-12 12:00:00,71.58,71.62,71.49,71.58,37600.0,41.1853,41.2083,41.1335,41.1853,37600.0
2006-06-12 12:10:00,71.55,71.56,71.48,71.54,21900.0,41.1681,41.1738,41.1278,41.1623,21900.0
2006-06-12 12:20:00,71.53,71.53,71.43,71.45,16700.0,41.1566,41.1566,41.099,41.1105,16700.0
2006-06-12 12:30:00,71.46,71.51,71.38,71.44,16100.0,41.1163,41.145,41.0702,41.1048,16100.0
2006-06-12 12:40:00,71.44,71.46,71.33,71.38,21500.0,41.1048,41.1163,41.0415,41.0702,21500.0
2006-06-12 12:50:00,71.38,71.5,71.36,71.48,20500.0,41.0702,41.1393,41.0587,41.1278,20500.0
2006-06-12 13:00:00,71.47,71.58,71.44,71.54,16900.0,41.122,41.1853,41.1048,41.1623,16900.0
2006-06-12 13:10:00,71.55,71.55,71.46,71.46,9200.0,41.1681,41.1681,41.1163,41.1163,9200.0
2006-06-12 13:20:00,71.46,71.52,71.43,71.5,16200.0,41.1163,41.1508,41.099,41.1393,16200.0
2006-06-12 13:30:00,71.5,71.53,71.35,71.39,11200.0,41.1393,41.1566,41.053,41.076,11200.0
2006-06-12 13:40:00,71.41,71.52,71.41,71.49,10200.0,41.0875,41.1508,41.0875,41.1335,10200.0
2006-06-12 13:50:00,71.47,71.47,71.39,71.39,16000.0,41.122,41.122,41.076,41.076,16000.0
2006-06-12 14:00:00,71.4,71.4,71.2,71.2,29400.0,41.0818,41.0818,40.9667,40.9667,29400.0
2006-06-12 14:10:00,71.2,71.38,71.2,71.25,20800.0,40.9667,41.0702,40.9667,40.9955,20800.0
2006-06-12 14:20:00,71.26,71.35,71.22,71.31,43500.0,41.0012,41.053,40.9782,41.03,43500.0
2006-06-12 14:30:00,71.26,71.3,71.2,71.27,23700.0,41.0012,41.0242,40.9667,41.007,23700.0
2006-06-12 14:40:00,71.25,71.26,71.09,71.18,30000.0,40.9955,41.0012,40.9034,40.9552,30000.0
2006-06-12 14:50:00,71.19,71.22,71.1,71.17,21900.0,40.9609,40.9782,40.9091,40.9494,21900.0
2006-06-12 15:00:00,71.17,71.28,71.16,71.22,16400.0,40.9494,41.0127,40.9437,40.9782,16400.0
2006-06-12 15:10:00,71.22,71.31,71.09,71.13,24200.0,40.9782,41.03,40.9034,40.9264,24200.0
2006-06-12 15:20:00,71.14,71.21,70.92,70.92,47600.0,40.9322,40.9724,40.8056,40.8056,47600.0
2006-06-12 15:30:00,70.92,70.93,70.81,70.83,85100.0,40.8056,40.8113,40.7423,40.7538,85100.0
2006-06-12 15:40:00,70.82,70.96,70.82,70.94,61000.0,40.748,40.8286,40.748,40.8171,61000.0
2006-06-12 15:50:00,70.95,70.95,70.8,70.83,51300.0,40.8228,40.8228,40.7365,40.7538,51300.0
2006-06-13 09:30:00,70.93,71.1,70.85,71.03,51500.0,40.8113,40.9091,40.7653,40.8689,51500.0
2006-06-13 09:40:00,71.03,71.12,71.03,71.08,44100.0,40.8689,40.9207,40.8689,40.8976,44100.0
2006-06-13 09:50:00,71.08,71.24,70.9,70.97,68000.0,40.8976,40.9897,40.7941,40.8343,68000.0
2006-06-13 10:00:00,70.95,70.97,70.8,70.95,73700.0,40.8228,40.8343,40.7365,40.8228,73700.0
2006-06-13 10:10:00,70.95,70.95,70.71,70.76,35900.0,40.8228,40.8228,40.6847,40.7135,35900.0
2006-06-13 10:20:00,70.77,70.96,70.72,70.96,92900.0,40.7193,40.8286,40.6905,40.8286,92900.0
2006-06-13 10:30:00,70.97,71.09,70.8,70.8,63600.0,40.8343,40.9034,40.7365,40.7365,63600.0
2006-06-13 10:40:00,70.8,70.87,70.8,70.8,33600.0,40.7365,40.7768,40.7365,40.7365,33600.0
2006-06-13 10:50:00,70.8,70.87,70.67,70.71,66800.0,40.7365,40.7768,40.6617,40.6847,66800.0
2006-06-13 11:00:00,70.71,70.85,70.7,70.74,49300.0,40.6847,40.7653,40.679,40.702,49300.0
2006-06-13 11:10:00,70.72,71.06,70.71,70.91,36500.0,40.6905,40.8861,40.6847,40.7998,36500.0
2006-06-13 11:20:00,70.89,70.95,70.82,70.82,42400.0,40.7883,40.8228,40.748,40.748,42400.0
2006-06-13 11:30:00,70.83,70.89,70.71,70.72,55500.0,40.7538,40.7883,40.6847,40.6905,55500.0
2006-06-13 11:40:00,70.71,70.92,70.68,70.88,29000.0,40.6847,40.8056,40.6675,40.7826,29000.0
2006-06-13 11:50:00,70.75,70.83,70.71,70.81,82900.0,40.7078,40.7538,40.6847,40.7423,82900.0
2006-06-13 12:00:00,70.87,70.87,70.7,70.81,53900.0,40.7768,40.7768,40.679,40.7423,53900.0
2006-06-13 12:10:00,70.81,70.84,70.78,70.83,30200.0,40.7423,40.7595,40.725,40.7538,30200.0
2006-06-13 12:20:00,70.83,70.83,70.62,70.64,31800.0,40.7538,40.7538,40.633,40.6445,31800.0
2006-06-13 12:30:00,70.64,70.72,70.64,70.67,24200.0,40.6445,40.6905,40.6445,40.6617,24200.0
2006-06-13 12:40:00,70.67,70.74,70.63,70.73,77100.0,40.6617,40.702,40.6387,40.6963,77100.0
2006-06-13 12:50:00,70.74,70.78,70.66,70.69,26800.0,40.702,40.725,40.656,40.6732,26800.0
2006-06-13 13:00:00,70.67,70.71,70.47,70.47,33900.0,40.6617,40.6847,40.5467,40.5467,33900.0
2006-06-13 13:10:00,70.47,70.55,70.4,70.53,59700.0,40.5467,40.5927,40.5064,40.5812,59700.0
2006-06-13 13:20:00,70.52,70.52,70.42,70.43,50200.0,40.5754,40.5754,40.5179,40.5236,50200.0
2006-06-13 13:30:00,70.42,70.57,70.4,70.42,25800.0,40.5179,40.6042,40.5064,40.5179,25800.0
2006-06-13 13:40:00,70.4,70.7,70.4,70.63,29200.0,40.5064,40.679,40.5064,40.6387,29200.0
2006-06-13 13:50:00,70.63,70.68,70.47,70.51,17500.0,40.6387,40.6675,40.5467,40.5697,17500.0
2006-06-13 14:00:00,70.49,70.52,70.4,70.5,22300.0,40.5582,40.5754,40.5064,40.5639,22300.0
2006-06-13 14:10:00,70.45,70.51,70.41,70.44,29700.0,40.5352,40.5697,40.5121,40.5294,29700.0
2006-06-13 14:20:00,70.43,70.73,70.42,70.51,79800.0,40.5236,40.6963,40.5179,40.5697,79800.0
2006-06-13 14:30:00,70.51,70.54,70.24,70.29,122100.0,40.5697,40.5869,40.4143,40.4431,122100.0
2006-06-13 14:40:00,70.29,70.39,70.25,70.32,57700.0,40.4431,40.5006,40.4201,40.4604,57700.0
2006-06-13 14:50:00,70.32,70.41,70.28,70.38,34000.0,40.4604,40.5121,40.4373,40.4949,34000.0
2006-06-13 15:00:00,70.36,70.36,70.18,70.25,49600.0,40.4834,40.4834,40.3798,40.4201,49600.0
2006-06-13 15:10:00,70.25,70.4,70.23,70.38,70500.0,40.4201,40.5064,40.4086,40.4949,70500.0
2006-06-13 15:20:00,70.38,70.84,70.38,70.68,51400.0,40.4949,40.7595,40.4949,40.6675,51400.0
2006-06-13 15:30:00,70.66,70.9,70.63,70.66,98800.0,40.656,40.7941,40.6387,40.656,98800.0
2006-06-13 15:40:00,70.65,70.71,70.37,70.37,64200.0,40.6502,40.6847,40.4891,40.4891,64200.0
2006-06-13 15:50:00,70.38,70.82,70.08,70.19,106900.0,40.4949,40.748,40.3223,40.3856,106900.0
2006-06-14 09:30:00,69.93,70.32,69.87,70.06,75700.0,40.236,40.4604,40.2014,40.3108,75700.0
2006-06-14 09:40:00,70.06,70.2,70.01,70.06,62600.0,40.3108,40.3913,40.282,40.3108,62600.0
2006-06-14 09:50:00,70.06,70.24,70.06,70.22,67000.0,40.3108,40.4143,40.3108,40.4028,67000.0
2006-06-14 10:00:00,70.15,70.2,69.95,70.04,88500.0,40.3625,40.3913,40.2475,40.2992,88500.0
2006-06-14 10:10:00,70.04,70.11,69.99,70.0,65500.0,40.2992,40.3395,40.2705,40.2762,65500.0
2006-06-14 10:20:00,70.02,70.11,69.99,70.08,50500.0,40.2877,40.3395,40.2705,40.3223,50500.0
2006-06-14 10:30:00,70.09,70.19,70.0,70.0,77100.0,40.328,40.3856,40.2762,40.2762,77100.0
2006-06-14 10:40:00,70.01,70.12,70.0,70.11,64300.0,40.282,40.3453,40.2762,40.3395,64300.0
2006-06-14 10:50:00,70.12,70.15,70.02,70.05,37600.0,40.3453,40.3625,40.2877,40.305,37600.0
2006-06-14 11:00:00,70.04,70.07,69.99,70.01,52100.0,40.2992,40.3165,40.2705,40.282,52100.0
2006-06-14 11:10:00,70.02,70.13,70.02,70.07,38100.0,40.2877,40.351,40.2877,40.3165,38100.0
2006-06-14 11:20:00,70.08,70.11,70.02,70.11,36600.0,40.3223,40.3395,40.2877,40.3395,36600.0
2006-06-14 11:30:00,70.1,70.13,69.93,69.99,70600.0,40.3338,40.351,40.236,40.2705,70600.0
2006-06-14 11:40:00,70.0,70.05,69.98,70.02,30800.0,40.2762,40.305,40.2647,40.2877,30800.0
2006-06-14 11:50:00,70.02,70.07,70.01,70.07,22600.0,40.2877,40.3165,40.282,40.3165,22600.0
2006-06-14 12:00:00,70.13,70.15,70.05,70.14,32700.0,40.351,40.3625,40.305,40.3568,32700.0
2006-06-14 12:10:00,70.14,70.28,70.14,70.21,22500.0,40.3568,40.4373,40.3568,40.3971,22500.0
2006-06-14 12:20:00,70.21,70.22,70.04,70.05,38500.0,40.3971,40.4028,40.2992,40.305,38500.0
2006-06-14 12:30:00,70.05,70.17,70.04,70.17,99100.0,40.305,40.374,40.2992,40.374,99100.0
2006-06-14 12:40:00,70.19,70.19,70.09,70.1,17400.0,40.3856,40.3856,40.328,40.3338,17400.0
2006-06-14 12:50:00,70.1,70.14,70.1,70.14,25300.0,40.3338,40.3568,40.3338,40.3568,25300.0
2006-06-14 13:00:00,70.14,70.15,70.05,70.05,122100.0,40.3568,40.3625,40.305,40.305,122100.0
2006-06-14 13:10:00,70.05,70.16,69.97,70.03,76300.0,40.305,40.3683,40.259,40.2935,76300.0
2006-06-14 13:20:00,70.0,70.15,69.98,70.14,47100.0,40.2762,40.3625,40.2647,40.3568,47100.0
2006-06-14 13:30:00,70.14,70.14,70.01,70.01,61800.0,40.3568,40.3568,40.282,40.282,61800.0
2006-06-14 13:40:00,69.98,70.08,69.97,70.06,78000.0,40.2647,40.3223,40.259,40.3108,78000.0
2006-06-14 13:50:00,70.04,70.15,70.0,70.15,44500.0,40.2992,40.3625,40.2762,40.3625,44500.0
2006-06-14 14:00:00,70.15,70.28,70.02,70.25,71700.0,40.3625,40.4373,40.2877,40.4201,71700.0
2006-06-14 14:10:00,70.24,70.25,70.03,70.03,69500.0,40.4143,40.4201,40.2935,40.2935,69500.0
2006-06-14 14:20:00,70.03,70.15,70.03,70.11,57600.0,40.2935,40.3625,40.2935,40.3395,57600.0
2006-06-14 14:30:00,70.11,70.11,70.0,70.03,84700.0,40.3395,40.3395,40.2762,40.2935,84700.0
2006-06-14 14:40:00,70.04,70.06,69.99,70.05,96400.0,40.2992,40.3108,40.2705,40.305,96400.0
2006-06-14 14:50:00,70.05,70.11,69.97,70.04,87400.0,40.305,40.3395,40.259,40.2992,87400.0
2006-06-14 15:00:00,70.02,70.09,69.94,70.04,47800.0,40.2877,40.328,40.2417,40.2992,47800.0
2006-06-14 15:10:00,70.03,70.1,69.96,70.06,65600.0,40.2935,40.3338,40.2532,40.3108,65600.0
2006-06-14 15:20:00,70.05,70.11,70.02,70.1,72900.0,40.305,40.3395,40.2877,40.3338,72900.0
2006-06-14 15:30:00,70.09,70.27,70.07,70.15,106600.0,40.328,40.4316,40.3165,40.3625,106600.0
2006-06-14 15:40:00,70.15,70.17,70.09,70.1,190200.0,40.3625,40.374,40.328,40.3338,190200.0
2006-06-14 15:50:00,70.11,70.11,69.93,70.04,188300.0,40.3395,40.3395,40.236,40.2992,188300.0
2006-06-15 09:30:00,70.0,70.18,69.99,70.14,45300.0,40.2762,40.3798,40.2705,40.3568,45300.0
2006-06-15 09:40:00,70.15,70.62,70.15,70.39,48000.0,40.3625,40.633,40.3625,40.5006,48000.0
2006-06-15 09:50:00,70.42,70.85,70.39,70.68,89600.0,40.5179,40.7653,40.5006,40.6675,89600.0
2006-06-15 10:00:00,70.68,70.68,70.54,70.55,29500.0,40.6675,40.6675,40.5869,40.5927,29500.0
2006-06-15 10:10:00,70.57,70.66,70.52,70.6,56300.0,40.6042,40.656,40.5754,40.6215,56300.0
2006-06-15 10:20:00,70.6,70.6,70.4,70.45,47100.0,40.6215,40.6215,40.5064,40.5352,47100.0
2006-06-15 10:30:00,70.45,70.45,70.37,70.4,85100.0,40.5352,40.5352,40.4891,40.5064,85100.0
2006-06-15 10:40:00,70.4,70.6,70.4,70.48,54000.0,40.5064,40.6215,40.5064,40.5524,54000.0
2006-06-15 10:50:00,70.47,70.58,70.46,70.46,27300.0,40.5467,40.61,40.5409,40.5409,27300.0
2006-06-15 11:00:00,70.47,70.57,70.38,70.41,45000.0,40.5467,40.6042,40.4949,40.5121,45000.0
2006-06-15 11:10:00,70.41,70.48,70.33,70.42,30200.0,40.5121,40.5524,40.4661,40.5179,30200.0
2006-06-15 11:20:00,70.42,70.45,70.37,70.38,23400.0,40.5179,40.5352,40.4891,40.4949,23400.0
2006-06-15 11:30:00,70.37,70.44,70.33,70.44,28300.0,40.4891,40.5294,40.4661,40.5294,28300.0
2006-06-15 11:40:00,70.43,70.48,70.43,70.48,18000.0,40.5236,40.5524,40.5236,40.5524,18000.0
2006-06-15 11:50:00,70.51,70.58,70.47,70.52,26600.0,40.5697,40.61,40.5467,40.5754,26600.0
2006-06-15 12:00:00,70.49,70.58,70.45,70.55,21500.0,40.5582,40.61,40.5352,40.5927,21500.0
2006-06-15 12:10:00,70.53,70.55,70.47,70.54,13800.0,40.5812,40.5927,40.5467,40.5869,13800.0
2006-06-15 12:20:00,70.54,70.68,70.53,70.65,28100.0,40.5869,40.6675,40.5812,40.6502,28100.0
2006-06-15 12:30:00,70.65,70.68,70.59,70.59,29900.0,40.6502,40.6675,40.6157,40.6157,29900.0
2006-06-15 12:40:00,70.6,70.65,70.6,70.62,15400.0,40.6215,40.6502,40.6215,40.633,15400.0
2006-06-15 12:50:00,70.62,70.65,70.5,70.5,20700.0,40.633,40.6502,40.5639,40.5639,20700.0
2006-06-15 13:00:00,70.51,70.56,70.45,70.48,19900.0,40.5697,40.5984,40.5352,40.5524,19900.0
2006-06-15 13:10:00,70.49,70.59,70.48,70.56,12800.0,40.5582,40.6157,40.5524,40.5984,12800.0
2006-06-15 13:20:00,70.57,70.59,70.51,70.56,27500.0,40.6042,40.6157,40.5697,40.5984,27500.0
2006-06-15 13:30:00,70.57,70.58,70.5,70.53,33000.0,40.6042,40.61,40.5639,40.5812,33000.0
2006-06-15 13:40:00,70.51,70.75,70.5,70.74,29800.0,40.5697,40.7078,40.5639,40.702,29800.0
2006-06-15 13:50:00,70.74,70.76,70.64,70.76,23700.0,40.702,40.7135,40.6445,40.7135,23700.0
2006-06-15 14:00:00,70.77,70.99,70.76,70.92,84200.0,40.7193,40.8459,40.7135,40.8056,84200.0
2006-06-15 14:10:00,70.91,71.18,70.89,71.18,41700.0,40.7998,40.9552,40.7883,40.9552,41700.0
2006-06-15 14:20:00,71.18,71.21,70.99,71.09,32700.0,40.9552,40.9724,40.8459,40.9034,32700.0
2006-06-15 14:30:00,71.1,71.36,71.07,71.36,26100.0,40.9091,41.0587,40.8919,41.0587,26100.0
2006-06-15 14:40:00,71.38,71.5,71.26,71.4,36000.0,41.0702,41.1393,41.0012,41.0818,36000.0
2006-06-15 14:50:00,71.45,71.49,71.26,71.35,33700.0,41.1105,41.1335,41.0012,41.053,33700.0
2006-06-15 15:00:00,71.35,71.39,71.26,71.29,22400.0,41.053,41.076,41.0012,41.0185,22400.0
2006-06-15 15:10:00,71.29,71.44,71.22,71.37,30400.0,41.0185,41.1048,40.9782,41.0645,30400.0
2006-06-15 15:20:00,71.37,71.5,71.36,71.4,34800.0,41.0645,41.1393,41.0587,41.0818,34800.0
2006-06-15 15:30:00,71.4,71.64,71.4,71.49,61700.0,41.0818,41.2198,41.0818,41.1335,61700.0
2006-06-15 15:40:00,71.49,71.8,71.49,71.73,79100.0,41.1335,41.3119,41.1335,41.2716,79100.0
2006-06-15 15:50:00,71.71,71.71,71.41,71.49,61800.0,41.2601,41.2601,41.0875,41.1335,61800.0
2006-06-16 09:30:00,71.2,71.46,71.16,71.28,282400.0,40.9667,41.1163,40.9437,41.0127,282400.0
2006-06-16 09:40:00,71.28,71.65,71.27,71.54,32500.0,41.0127,41.2256,41.007,41.1623,32500.0
2006-06-16 09:50:00,71.54,71.68,71.38,71.57,37800.0,41.1623,41.2429,41.0702,41.1796,37800.0
2006-06-16 10:00:00,71.57,71.6,71.33,71.36,35100.0,41.1796,41.1968,41.0415,41.0587,35100.0
2006-06-16 10:10:00,71.39,71.5,71.35,71.35,42100.0,41.076,41.1393,41.053,41.053,42100.0
2006-06-16 10:20:00,71.36,71.48,71.35,71.36,48900.0,41.0587,41.1278,41.053,41.0587,48900.0
2006-06-16 10:30:00,71.32,71.46,71.31,71.38,30300.0,41.0357,41.1163,41.03,41.0702,30300.0
2006-06-16 10:40:00,71.37,71.37,71.11,71.11,41000.0,41.0645,41.0645,40.9149,40.9149,41000.0
2006-06-16 10:50:00,71.12,71.23,71.11,71.22,64500.0,40.9207,40.9839,40.9149,40.9782,64500.0
2006-06-16 11:00:00,71.22,71.33,71.19,71.21,39500.0,40.9782,41.0415,40.9609,40.9724,39500.0
2006-06-16 11:10:00,71.21,71.25,71.06,71.2,18100.0,40.9724,40.9955,40.8861,40.9667,18100.0
2006-06-16 11:20:00,71.21,71.25,71.01,71.04,25800.0,40.9724,40.9955,40.8574,40.8746,25800.0
2006-06-16 11:30:00,71.04,71.24,71.02,71.24,14300.0,40.8746,40.9897,40.8631,40.9897,14300.0
2006-06-16 11:40:00,71.24,71.28,71.12,71.22,20000.0,40.9897,41.0127,40.9207,40.9782,20000.0
2006-06-16 11:50:00,71.24,71.24,71.14,71.16,13500.0,40.9897,40.9897,40.9322,40.9437,13500.0
2006-06-16 12:00:00,71.16,71.28,71.11,71.28,18300.0,40.9437,41.0127,40.9149,41.0127,18300.0
2006-06-16 12:10:00,71.28,71.39,71.1,71.13,27800.0,41.0127,41.076,40.9091,40.9264,27800.0
2006-06-16 12:20:00,71.11,71.14,71.01,71.07,11400.0,40.9149,40.9322,40.8574,40.8919,11400.0
2006-06-16 12:30:00,71.08,71.09,71.0,71.07,24600.0,40.8976,40.9034,40.8516,40.8919,24600.0
2006-06-16 12:40:00,71.11,71.15,70.99,70.99,22300.0,40.9149,40.9379,40.8459,40.8459,22300.0
2006-06-16 12:50:00,70.98,71.03,70.97,71.02,45600.0,40.8401,40.8689,40.8343,40.8631,45600.0
2006-06-16 13:00:00,71.02,71.02,70.96,70.99,19700.0,40.8631,40.8631,40.8286,40.8459,19700.0
2006-06-16 13:10:00,70.99,71.0,70.95,70.97,18600.0,40.8459,40.8516,40.8228,40.8343,18600.0
2006-06-16 13:20:00,71.0,71.03,70.95,70.97,45100.0,40.8516,40.8689,40.8228,40.8343,45100.0
2006-06-16 13:30:00,70.97,71.02,70.92,70.93,19800.0,40.8343,40.8631,40.8056,40.8113,19800.0
2006-06-16 13:40:00,70.96,71.03,70.92,71.03,35000.0,40.8286,40.8689,40.8056,40.8689,35000.0
2006-06-16 13:50:00,71.03,71.06,71.0,71.02,24300.0,40.8689,40.8861,40.8516,40.8631,24300.0
2006-06-16 14:00:00,71.02,71.03,70.95,71.03,23100.0,40.8631,40.8689,40.8228,40.8689,23100.0
2006-06-16 14:10:00,71.03,71.24,71.01,71.2,42900.0,40.8689,40.9897,40.8574,40.9667,42900.0
2006-06-16 14:20:00,71.2,71.24,71.11,71.15,18300.0,40.9667,40.9897,40.9149,40.9379,18300.0
2006-06-16 14:30:00,71.14,71.26,71.12,71.25,34800.0,40.9322,41.0012,40.9207,40.9955,34800.0
2006-06-16 14:40:00,71.26,71.26,71.16,71.18,38600.0,41.0012,41.0012,40.9437,40.9552,38600.0
2006-06-16 14:50:00,71.19,71.25,71.17,71.2,54800.0,40.9609,40.9955,40.9494,40.9667,54800.0
2006-06-16 15:00:00,71.19,71.35,71.19,71.27,41200.0,40.9609,41.053,40.9609,41.007,41200.0
2006-06-16 15:10:00,71.3,71.43,71.26,71.38,33700.0,41.0242,41.099,41.0012,41.0702,33700.0
2006-06-16 15:20:00,71.38,71.49,71.38,71.49,26400.0,41.0702,41.1335,41.0702,41.1335,26400.0
2006-06-16 15:30:00,71.48,71.6,71.31,71.35,59500.0,41.1278,41.1968,41.03,41.053,59500.0
2006-06-16 15:40:00,71.35,71.38,71.12,71.15,128300.0,41.053,41.0702,40.9207,40.9379,128300.0
2006-06-16 15:50:00,71.15,71.37,71.15,71.32,112400.0,40.9379,41.0645,40.9379,41.0357,112400.0
2006-06-19 09:30:00,71.43,71.6,71.36,71.45,29700.0,41.099,41.1968,41.0587,41.1105,29700.0
2006-06-19 09:40:00,71.42,71.53,71.39,71.53,17900.0,41.0933,41.1566,41.076,41.1566,17900.0
2006-06-19 09:50:00,71.52,71.58,71.35,71.36,19800.0,41.1508,41.1853,41.053,41.0587,19800.0
2006-06-19 10:00:00,71.36,71.46,71.32,71.41,24000.0,41.0587,41.1163,41.0357,41.0875,24000.0
2006-06-19 10:10:00,71.4,71.4,71.32,71.36,17200.0,41.0818,41.0818,41.0357,41.0587,17200.0
2006-06-19 10:20:00,71.35,71.37,71.23,71.3,16400.0,41.053,41.0645,40.9839,41.0242,16400.0
2006-06-19 10:30:00,71.31,71.34,71.18,71.23,17700.0,41.03,41.0472,40.9552,40.9839,17700.0
2006-06-19 10:40:00,71.23,71.38,71.22,71.29,14000.0,40.9839,41.0702,40.9782,41.0185,14000.0
2006-06-19 10:50:00,71.28,71.39,71.22,71.24,14700.0,41.0127,41.076,40.9782,40.9897,14700.0
2006-06-19 11:00:00,71.28,71.28,71.11,71.14,15800.0,41.0127,41.0127,40.9149,40.9322,15800.0
2006-06-19 11:10:00,71.12,71.35,71.12,71.2,21800.0,40.9207,41.053,40.9207,40.9667,21800.0
2006-06-19 11:20:00,71.2,71.2,70.97,70.97,19500.0,40.9667,40.9667,40.8343,40.8343,19500.0
2006-06-19 11:30:00,70.97,71.02,70.86,70.89,14100.0,40.8343,40.8631,40.7711,40.7883,14100.0
2006-06-19 11:40:00,70.89,71.03,70.89,71.0,34200.0,40.7883,40.8689,40.7883,40.8516,34200.0
2006-06-19 11:50:00,71.0,71.0,70.87,70.95,6600.0,40.8516,40.8516,40.7768,40.8228,6600.0
2006-06-19 12:00:00,70.94,71.16,70.94,71.0,16700.0,40.8171,40.9437,40.8171,40.8516,16700.0
2006-06-19 12:10:00,71.0,71.0,70.93,71.0,14700.0,40.8516,40.8516,40.8113,40.8516,14700.0
2006-06-19 12:20:00,70.99,71.02,70.95,70.99,24700.0,40.8459,40.8631,40.8228,40.8459,24700.0
2006-06-19 12:30:00,70.99,71.01,70.96,71.0,14000.0,40.8459,40.8574,40.8286,40.8516,14000.0
2006-06-19 12:40:00,71.0,71.11,71.0,71.09,14100.0,40.8516,40.9149,40.8516,40.9034,14100.0
2006-06-19 12:50:00,71.08,71.09,70.94,70.94,10500.0,40.8976,40.9034,40.8171,40.8171,10500.0
2006-06-19 13:00:00,70.94,70.95,70.86,70.87,19400.0,40.8171,40.8228,40.7711,40.7768,19400.0
2006-06-19 13:10:00,70.87,70.87,70.72,70.78,20900.0,40.7768,40.7768,40.6905,40.725,20900.0
2006-06-19 13:20:00,70.78,70.79,70.65,70.78,19800.0,40.725,40.7308,40.6502,40.725,19800.0
2006-06-19 13:30:00,70.76,70.84,70.74,70.74,21800.0,40.7135,40.7595,40.702,40.702,21800.0
2006-06-19 13:40:00,70.74,70.87,70.65,70.86,26500.0,40.702,40.7768,40.6502,40.7711,26500.0
2006-06-19 13:50:00,70.82,70.9,70.77,70.85,25900.0,40.748,40.7941,40.7193,40.7653,25900.0
2006-06-19 14:00:00,70.84,70.89,70.83,70.87,20700.0,40.7595,40.7883,40.7538,40.7768,20700.0
2006-06-19 14:10:00,70.87,71.03,70.87,71.0,70600.0,40.7768,40.8689,40.7768,40.8516,70600.0
2006-06-19 14:20:00,70.98,71.0,70.83,71.0,20500.0,40.8401,40.8516,40.7538,40.8516,20500.0
2006-06-19 14:30:00,71.02,71.15,70.97,71.12,29700.0,40.8631,40.9379,40.8343,40.9207,29700.0
2006-06-19 14:40:00,71.12,71.13,70.86,70.86,19500.0,40.9207,40.9264,40.7711,40.7711,19500.0
2006-06-19 14:50:00,70.87,70.98,70.77,70.77,19800.0,40.7768,40.8401,40.7193,40.7193,19800.0
2006-06-19 15:00:00,70.75,70.9,70.74,70.82,25200.0,40.7078,40.7941,40.702,40.748,25200.0
2006-06-19 15:10:00,70.8,70.95,70.8,70.95,23400.0,40.7365,40.8228,40.7365,40.8228,23400.0
2006-06-19 15:20:00,70.95,71.11,70.9,71.09,23300.0,40.8228,40.9149,40.7941,40.9034,23300.0
2006-06-19 15:30:00,71.07,71.24,71.06,71.12,25900.0,40.8919,40.9897,40.8861,40.9207,25900.0
2006-06-19 15:40:00,71.12,71.12,70.85,70.91,41900.0,40.9207,40.9207,40.7653,40.7998,41900.0
2006-06-19 15:50:00,70.92,71.08,70.88,70.95,46200.0,40.8056,40.8976,40.7826,40.8228,46200.0
2006-06-20 09:30:00,70.75,71.21,70.75,71.17,25300.0,40.7078,40.9724,40.7078,40.9494,25300.0
2006-06-20 09:40:00,71.17,71.25,70.9,70.98,24600.0,40.9494,40.9955,40.7941,40.8401,24600.0
2006-06-20 09:50:00,70.97,71.1,70.97,71.0,18200.0,40.8343,40.9091,40.8343,40.8516,18200.0
2006-06-20 10:00:00,71.0,71.01,70.9,70.92,59000.0,40.8516,40.8574,40.7941,40.8056,59000.0
2006-06-20 10:10:00,70.9,70.91,70.79,70.9,15400.0,40.7941,40.7998,40.7308,40.7941,15400.0
2006-06-20 10:20:00,70.9,70.96,70.77,70.89,17100.0,40.7941,40.8286,40.7193,40.7883,17100.0
2006-06-20 10:30:00,70.89,71.14,70.89,71.07,165900.0,40.7883,40.9322,40.7883,40.8919,165900.0
2006-06-20 10:40:00,71.06,71.09,71.01,71.09,51500.0,40.8861,40.9034,40.8574,40.9034,51500.0
2006-06-20 10:50:00,71.09,71.19,71.06,71.16,36100.0,40.9034,40.9609,40.8861,40.9437,36100.0
2006-06-20 11:00:00,71.16,71.38,71.09,71.36,33700.0,40.9437,41.0702,40.9034,41.0587,33700.0
2006-06-20 11:10:00,71.34,71.39,71.28,71.28,28000.0,41.0472,41.076,41.0127,41.0127,28000.0
2006-06-20 11:20:00,71.28,71.49,71.28,71.49,28800.0,41.0127,41.1335,41.0127,41.1335,28800.0
2006-06-20 11:30:00,71.47,71.51,71.38,71.42,22100.0,41.122,41.145,41.0702,41.0933,22100.0
2006-06-20 11:40:00,71.41,71.42,71.25,71.34,29000.0,41.0875,41.0933,40.9955,41.0472,29000.0
2006-06-20 11:50:00,71.36,71.38,71.24,71.26,33900.0,41.0587,41.0702,40.9897,41.0012,33900.0
2006-06-20 12:00:00,71.27,71.31,71.19,71.19,15600.0,41.007,41.03,40.9609,40.9609,15600.0
2006-06-20 12:10:00,71.18,71.31,71.18,71.22,11600.0,40.9552,41.03,40.9552,40.9782,11600.0
2006-06-20 12:20:00,71.23,71.31,71.2,71.21,14400.0,40.9839,41.03,40.9667,40.9724,14400.0
2006-06-20 12:30:00,71.21,71.25,71.19,71.24,11500.0,40.9724,40.9955,40.9609,40.9897,11500.0
2006-06-20 12:40:00,71.25,71.31,71.22,71.28,9900.0,40.9955,41.03,40.9782,41.0127,9900.0
2006-06-20 12:50:00,71.25,71.26,71.14,71.21,12600.0,40.9955,41.0012,40.9322,40.9724,12600.0
2006-06-20 13:00:00,71.21,71.22,71.15,71.19,8500.0,40.9724,40.9782,40.9379,40.9609,8500.0
2006-06-20 13:10:00,71.17,71.18,71.11,71.16,8400.0,40.9494,40.9552,40.9149,40.9437,8400.0
2006-06-20 13:20:00,71.15,71.16,71.1,71.1,3800.0,40.9379,40.9437,40.9091,40.9091,3800.0
2006-06-20 13:30:00,71.09,71.09,70.98,71.05,24900.0,40.9034,40.9034,40.8401,40.8804,24900.0
2006-06-20 13:40:00,71.04,71.13,71.0,71.05,24200.0,40.8746,40.9264,40.8516,40.8804,24200.0
2006-06-20 13:50:00,71.06,71.06,71.0,71.04,11900.0,40.8861,40.8861,40.8516,40.8746,11900.0
2006-06-20 14:00:00,71.04,71.04,71.0,71.03,24400.0,40.8746,40.8746,40.8516,40.8689,24400.0
2006-06-20 14:10:00,71.03,71.07,71.0,71.01,15300.0,40.8689,40.8919,40.8516,40.8574,15300.0
2006-06-20 14:20:00,71.02,71.03,71.0,71.02,48800.0,40.8631,40.8689,40.8516,40.8631,48800.0
2006-06-20 14:30:00,71.02,71.11,71.0,71.11,20500.0,40.8631,40.9149,40.8516,40.9149,20500.0
2006-06-20 14:40:00,71.1,71.1,71.0,71.02,64500.0,40.9091,40.9091,40.8516,40.8631,64500.0
2006-06-20 14:50:00,71.02,71.14,71.01,71.14,18600.0,40.8631,40.9322,40.8574,40.9322,18600.0
2006-06-20 15:00:00,71.11,71.14,71.01,71.02,17700.0,40.9149,40.9322,40.8574,40.8631,17700.0
2006-06-20 15:10:00,71.04,71.13,71.0,71.11,27900.0,40.8746,40.9264,40.8516,40.9149,27900.0
2006-06-20 15:20:00,71.08,71.11,71.0,71.01,43700.0,40.8976,40.9149,40.8516,40.8574,43700.0
2006-06-20 15:30:00,71.0,71.04,70.94,71.0,85400.0,40.8516,40.8746,40.8171,40.8516,85400.0
2006-06-20 15:40:00,71.0,71.09,70.97,70.99,48000.0,40.8516,40.9034,40.8343,40.8459,48000.0
2006-06-20 15:50:00,70.99,71.0,70.86,70.97,65700.0,40.8459,40.8516,40.7711,40.8343,65700.0
2006-06-21 09:30:00,70.88,71.05,70.88,71.02,24300.0,40.7826,40.8804,40.7826,40.8631,24300.0
2006-06-21 09:40:00,71.02,71.2,71.0,71.06,48400.0,40.8631,40.9667,40.8516,40.8861,48400.0
2006-06-21 09:50:00,71.07,71.2,71.02,71.09,23500.0,40.8919,40.9667,40.8631,40.9034,23500.0
2006-06-21 10:00:00,71.09,71.32,71.09,71.19,34400.0,40.9034,41.0357,40.9034,40.9609,34400.0
2006-06-21 10:10:00,71.19,71.2,71.01,71.04,31300.0,40.9609,40.9667,40.8574,40.8746,31300.0
2006-06-21 10:20:00,71.05,71.1,71.01,71.03,23700.0,40.8804,40.9091,40.8574,40.8689,23700.0
2006-06-21 10:30:00,71.02,71.08,71.02,71.06,44300.0,40.8631,40.8976,40.8631,40.8861,44300.0
2006-06-21 10:40:00,71.06,71.09,70.91,70.92,193900.0,40.8861,40.9034,40.7998,40.8056,193900.0
2006-06-21 10:50:00,70.9,71.0,70.84,71.0,68300.0,40.7941,40.8516,40.7595,40.8516,68300.0
2006-06-21 11:00:00,70.97,71.0,70.84,70.84,48600.0,40.8343,40.8516,40.7595,40.7595,48600.0
2006-06-21 11:10:00,70.85,70.92,70.8,70.91,42000.0,40.7653,40.8056,40.7365,40.7998,42000.0
2006-06-21 11:20:00,70.9,70.98,70.88,70.96,40800.0,40.7941,40.8401,40.7826,40.8286,40800.0
2006-06-21 11:30:00,70.97,71.07,70.91,70.97,29900.0,40.8343,40.8919,40.7998,40.8343,29900.0
2006-06-21 11:40:00,70.97,71.17,70.93,71.12,53700.0,40.8343,40.9494,40.8113,40.9207,53700.0
2006-06-21 11:50:00,71.12,71.15,71.11,71.12,18600.0,40.9207,40.9379,40.9149,40.9207,18600.0
2006-06-21 12:00:00,71.11,71.2,71.11,71.13,43400.0,40.9149,40.9667,40.9149,40.9264,43400.0
2006-06-21 12:10:00,71.13,71.2,71.06,71.2,27800.0,40.9264,40.9667,40.8861,40.9667,27800.0
2006-06-21 12:20:00,71.2,71.2,71.0,71.11,43100.0,40.9667,40.9667,40.8516,40.9149,43100.0
2006-06-21 12:30:00,71.11,71.19,71.08,71.11,26700.0,40.9149,40.9609,40.8976,40.9149,26700.0
2006-06-21 12:40:00,71.12,71.2,71.07,71.2,19000.0,40.9207,40.9667,40.8919,40.9667,19000.0
2006-06-21 12:50:00,71.19,71.2,71.16,71.17,10400.0,40.9609,40.9667,40.9437,40.9494,10400.0
2006-06-21 13:00:00,71.18,71.25,71.17,71.17,23500.0,40.9552,40.9955,40.9494,40.9494,23500.0
2006-06-21 13:10:00,71.22,71.3,71.22,71.26,20000.0,40.9782,41.0242,40.9782,41.0012,20000.0
2006-06-21 13:20:00,71.28,71.37,71.25,71.36,27300.0,41.0127,41.0645,40.9955,41.0587,27300.0
2006-06-21 13:30:00,71.37,71.39,71.25,71.28,30800.0,41.0645,41.076,40.9955,41.0127,30800.0
2006-06-21 13:40:00,71.29,71.35,71.23,71.3,21600.0,41.0185,41.053,40.9839,41.0242,21600.0
2006-06-21 13:50:00,71.29,71.4,71.25,71.39,27400.0,41.0185,41.0818,40.9955,41.076,27400.0
2006-06-21 14:00:00,71.4,71.6,71.37,71.55,20300.0,41.0818,41.1968,41.0645,41.1681,20300.0
2006-06-21 14:10:00,71.56,71.72,71.55,71.71,22000.0,41.1738,41.2659,41.1681,41.2601,22000.0
2006-06-21 14:20:00,71.72,71.73,71.61,71.61,11900.0,41.2659,41.2716,41.2026,41.2026,11900.0
2006-06-21 14:30:00,71.61,71.66,71.59,71.62,13300.0,41.2026,41.2314,41.1911,41.2083,13300.0
2006-06-21 14:40:00,71.62,71.7,71.62,71.63,15000.0,41.2083,41.2544,41.2083,41.2141,15000.0
2006-06-21 14:50:00,71.61,71.75,71.57,71.72,18200.0,41.2026,41.2831,41.1796,41.2659,18200.0
2006-06-21 15:00:00,71.69,71.73,71.6,71.7,21700.0,41.2486,41.2716,41.1968,41.2544,21700.0
2006-06-21 15:10:00,71.71,71.71,71.61,71.61,19600.0,41.2601,41.2601,41.2026,41.2026,19600.0
2006-06-21 15:20:00,71.64,71.68,71.64,71.66,21200.0,41.2198,41.2429,41.2198,41.2314,21200.0
2006-06-21 15:30:00,71.65,71.65,71.51,71.54,23000.0,41.2256,41.2256,41.145,41.1623,23000.0
2006-06-21 15:40:00,71.53,71.58,71.35,71.42,23700.0,41.1566,41.1853,41.053,41.0933,23700.0
2006-06-21 15:50:00,71.42,71.48,71.4,71.42,34300.0,41.0933,41.1278,41.0818,41.0933,34300.0
2006-06-22 09:30:00,71.49,71.52,71.02,71.28,44800.0,41.1335,41.1508,40.8631,41.0127,44800.0
2006-06-22 09:40:00,71.34,71.35,71.09,71.12,19300.0,41.0472,41.053,40.9034,40.9207,19300.0
2006-06-22 09:50:00,71.14,71.2,71.01,71.16,24100.0,40.9322,40.9667,40.8574,40.9437,24100.0
2006-06-22 10:00:00,71.15,71.16,70.89,70.98,35800.0,40.9379,40.9437,40.7883,40.8401,35800.0
2006-06-22 10:10:00,70.99,71.06,70.9,71.02,22100.0,40.8459,40.8861,40.7941,40.8631,22100.0
2006-06-22 10:20:00,71.02,71.12,70.91,70.95,25900.0,40.8631,40.9207,40.7998,40.8228,25900.0
2006-06-22 10:30:00,70.96,71.04,70.89,71.04,19400.0,40.8286,40.8746,40.7883,40.8746,19400.0
2006-06-22 10:40:00,71.05,71.08,70.99,71.02,18300.0,40.8804,40.8976,40.8459,40.8631,18300.0
2006-06-22 10:50:00,71.04,71.14,71.01,71.1,14600.0,40.8746,40.9322,40.8574,40.9091,14600.0
2006-06-22 11:00:00,71.1,71.11,71.0,71.08,13200.0,40.9091,40.9149,40.8516,40.8976,13200.0
2006-06-22 11:10:00,71.07,71.15,70.96,71.05,25400.0,40.8919,40.9379,40.8286,40.8804,25400.0
2006-06-22 11:20:00,71.08,71.13,71.07,71.09,9300.0,40.8976,40.9264,40.8919,40.9034,9300.0
2006-06-22 11:30:00,71.12,71.36,71.12,71.33,17900.0,40.9207,41.0587,40.9207,41.0415,17900.0
2006-06-22 11:40:00,71.36,71.4,71.16,71.2,11700.0,41.0587,41.0818,40.9437,40.9667,11700.0
2006-06-22 11:50:00,71.18,71.29,71.16,71.26,4400.0,40.9552,41.0185,40.9437,41.0012,4400.0
2006-06-22 12:00:00,71.24,71.29,71.2,71.2,6700.0,40.9897,41.0185,40.9667,40.9667,6700.0
2006-06-22 12:10:00,71.21,71.28,71.19,71.22,6600.0,40.9724,41.0127,40.9609,40.9782,6600.0
2006-06-22 12:20:00,71.22,71.24,71.09,71.15,8900.0,40.9782,40.9897,40.9034,40.9379,8900.0
2006-06-22 12:30:00,71.14,71.14,71.02,71.07,8900.0,40.9322,40.9322,40.8631,40.8919,8900.0
2006-06-22 12:40:00,71.07,71.11,70.99,70.99,18400.0,40.8919,40.9149,40.8459,40.8459,18400.0
2006-06-22 12:50:00,71.02,71.15,71.01,71.14,12900.0,40.8631,40.9379,40.8574,40.9322,12900.0
2006-06-22 13:00:00,71.11,71.2,71.06,71.2,6600.0,40.9149,40.9667,40.8861,40.9667,6600.0
2006-06-22 13:10:00,71.19,71.21,71.1,71.1,4600.0,40.9609,40.9724,40.9091,40.9091,4600.0
2006-06-22 13:20:00,71.09,71.1,71.03,71.08,7200.0,40.9034,40.9091,40.8689,40.8976,7200.0
2006-06-22 13:30:00,71.08,71.08,71.0,71.0,19100.0,40.8976,40.8976,40.8516,40.8516,19100.0
2006-06-22 13:40:00,71.02,71.03,70.95,71.03,34600.0,40.8631,40.8689,40.8228,40.8689,34600.0
2006-06-22 13:50:00,71.01,71.19,71.0,71.07,25900.0,40.8574,40.9609,40.8516,40.8919,25900.0
2006-06-22 14:00:00,71.07,71.11,70.91,70.94,14400.0,40.8919,40.9149,40.7998,40.8171,14400.0
2006-06-22 14:10:00,70.95,71.05,70.92,71.03,24600.0,40.8228,40.8804,40.8056,40.8689,24600.0
2006-06-22 14:20:00,71.03,71.15,71.03,71.13,9300.0,40.8689,40.9379,40.8689,40.9264,9300.0
2006-06-22 14:30:00,71.12,71.17,71.06,71.17,9000.0,40.9207,40.9494,40.8861,40.9494,9000.0
2006-06-22 14:40:00,71.18,71.18,71.05,71.14,9900.0,40.9552,40.9552,40.8804,40.9322,9900.0
2006-06-22 14:50:00,71.14,71.29,71.12,71.23,17200.0,40.9322,41.0185,40.9207,40.9839,17200.0
2006-06-22 15:00:00,71.25,71.28,71.15,71.22,7900.0,40.9955,41.0127,40.9379,40.9782,7900.0
2006-06-22 15:10:00,71.25,71.34,71.03,71.06,42900.0,40.9955,41.0472,40.8689,40.8861,42900.0
2006-06-22 15:20:00,71.06,71.25,71.05,71.22,26600.0,40.8861,40.9955,40.8804,40.9782,26600.0
2006-06-22 15:30:00,71.22,71.32,71.17,71.18,30700.0,40.9782,41.0357,40.9494,40.9552,30700.0
2006-06-22 15:40:00,71.17,71.25,71.06,71.2,49400.0,40.9494,40.9955,40.8861,40.9667,49400.0
2006-06-22 15:50:00,71.19,71.3,71.14,71.15,53000.0,40.9609,41.0242,40.9322,40.9379,53000.0
2006-06-23 09:30:00,70.8,71.01,70.77,70.82,58300.0,40.7365,40.8574,40.7193,40.748,58300.0
2006-06-23 09:40:00,70.85,71.07,70.78,70.97,35100.0,40.7653,40.8919,40.725,40.8343,35100.0
2006-06-23 09:50:00,71.0,71.12,70.8,71.0,31100.0,40.8516,40.9207,40.7365,40.8516,31100.0
2006-06-23 10:00:00,70.97,71.01,70.84,71.01,30000.0,40.8343,40.8574,40.7595,40.8574,30000.0
2006-06-23 10:10:00,71.01,71.23,70.93,71.23,34300.0,40.8574,40.9839,40.8113,40.9839,34300.0
2006-06-23 10:20:00,71.23,71.23,71.09,71.14,57700.0,40.9839,40.9839,40.9034,40.9322,57700.0
2006-06-23 10:30:00,71.14,71.19,71.06,71.08,66600.0,40.9322,40.9609,40.8861,40.8976,66600.0
2006-06-23 10:40:00,71.08,71.17,70.98,71.07,50300.0,40.8976,40.9494,40.8401,40.8919,50300.0
2006-06-23 10:50:00,71.07,71.2,71.06,71.18,35600.0,40.8919,40.9667,40.8861,40.9552,35600.0
2006-06-23 11:00:00,71.18,71.19,70.98,71.02,50100.0,40.9552,40.9609,40.8401,40.8631,50100.0
2006-06-23 11:10:00,71.03,71.07,70.92,71.02,36400.0,40.8689,40.8919,40.8056,40.8631,36400.0
2006-06-23 11:20:00,71.02,71.2,70.99,71.08,26500.0,40.8631,40.9667,40.8459,40.8976,26500.0
2006-06-23 11:30:00,71.09,71.09,70.91,70.98,36500.0,40.9034,40.9034,40.7998,40.8401,36500.0
2006-06-23 11:40:00,70.99,71.17,70.98,71.17,21200.0,40.8459,40.9494,40.8401,40.9494,21200.0
2006-06-23 11:50:00,71.17,71.28,71.17,71.27,15100.0,40.9494,41.0127,40.9494,41.007,15100.0
2006-06-23 12:00:00,71.26,71.43,71.26,71.41,10800.0,41.0012,41.099,41.0012,41.0875,10800.0
2006-06-23 12:10:00,71.45,71.45,71.34,71.41,53000.0,41.1105,41.1105,41.0472,41.0875,53000.0
2006-06-23 12:20:00,71.4,71.44,71.34,71.41,49500.0,41.0818,41.1048,41.0472,41.0875,49500.0
2006-06-23 12:30:00,71.4,71.75,71.4,71.73,19800.0,41.0818,41.2831,41.0818,41.2716,19800.0
2006-06-23 12:40:00,71.75,71.77,71.65,71.67,7500.0,41.2831,41.2946,41.2256,41.2371,7500.0
2006-06-23 12:50:00,71.67,71.81,71.52,71.56,20800.0,41.2371,41.3177,41.1508,41.1738,20800.0
2006-06-23 13:00:00,71.56,71.61,71.54,71.55,8600.0,41.1738,41.2026,41.1623,41.1681,8600.0
2006-06-23 13:10:00,71.57,71.63,71.44,71.45,10200.0,41.1796,41.2141,41.1048,41.1105,10200.0
2006-06-23 13:20:00,71.46,71.5,71.42,71.48,7400.0,41.1163,41.1393,41.0933,41.1278,7400.0
2006-06-23 13:30:00,71.51,71.59,71.46,71.46,8500.0,41.145,41.1911,41.1163,41.1163,8500.0
2006-06-23 13:40:00,71.47,71.67,71.39,71.42,41800.0,41.122,41.2371,41.076,41.0933,41800.0
2006-06-23 13:50:00,71.41,71.49,71.4,71.45,11900.0,41.0875,41.1335,41.0818,41.1105,11900.0
2006-06-23 14:00:00,71.45,71.45,71.3,71.38,20100.0,41.1105,41.1105,41.0242,41.0702,20100.0
2006-06-23 14:10:00,71.37,71.47,71.36,71.42,12700.0,41.0645,41.122,41.0587,41.0933,12700.0
2006-06-23 14:20:00,71.43,71.46,71.4,71.46,8100.0,41.099,41.1163,41.0818,41.1163,8100.0
2006-06-23 14:30:00,71.46,71.62,71.4,71.43,15400.0,41.1163,41.2083,41.0818,41.099,15400.0
2006-06-23 14:40:00,71.43,71.45,71.32,71.33,17400.0,41.099,41.1105,41.0357,41.0415,17400.0
2006-06-23 14:50:00,71.31,71.35,71.25,71.27,26700.0,41.03,41.053,40.9955,41.007,26700.0
2006-06-23 15:00:00,71.27,71.32,71.21,71.29,52900.0,41.007,41.0357,40.9724,41.0185,52900.0
2006-06-23 15:10:00,71.3,71.35,71.2,71.31,35400.0,41.0242,41.053,40.9667,41.03,35400.0
2006-06-23 15:20:00,71.36,71.5,71.32,71.48,31900.0,41.0587,41.1393,41.0357,41.1278,31900.0
2006-06-23 15:30:00,71.47,71.51,71.4,71.49,50100.0,41.122,41.145,41.0818,41.1335,50100.0
2006-06-23 15:40:00,71.49,71.49,71.31,71.44,28500.0,41.1335,41.1335,41.03,41.1048,28500.0
2006-06-23 15:50:00,71.45,71.45,71.35,71.35,38700.0,41.1105,41.1105,41.053,41.053,38700.0
2006-06-26 09:30:00,71.5,71.54,71.38,71.52,38900.0,41.1393,41.1623,41.0702,41.1508,38900.0
2006-06-26 09:40:00,71.52,71.56,71.36,71.38,18200.0,41.1508,41.1738,41.0587,41.0702,18200.0
2006-06-26 09:50:00,71.38,71.39,71.17,71.26,34900.0,41.0702,41.076,40.9494,41.0012,34900.0
2006-06-26 10:00:00,71.23,71.31,71.06,71.12,50300.0,40.9839,41.03,40.8861,40.9207,50300.0
2006-06-26 10:10:00,71.12,71.15,71.0,71.09,27300.0,40.9207,40.9379,40.8516,40.9034,27300.0
2006-06-26 10:20:00,71.07,71.17,71.04,71.06,11600.0,40.8919,40.9494,40.8746,40.8861,11600.0
2006-06-26 10:30:00,71.07,71.19,71.06,71.15,19400.0,40.8919,40.9609,40.8861,40.9379,19400.0
2006-06-26 10:40:00,71.15,71.21,71.1,71.1,17400.0,40.9379,40.9724,40.9091,40.9091,17400.0
2006-06-26 10:50:00,71.1,71.23,71.05,71.05,19600.0,40.9091,40.9839,40.8804,40.8804,19600.0
2006-06-26 11:00:00,71.05,71.19,71.05,71.14,23600.0,40.8804,40.9609,40.8804,40.9322,23600.0
2006-06-26 11:10:00,71.14,71.24,71.1,71.14,37000.0,40.9322,40.9897,40.9091,40.9322,37000.0
2006-06-26 11:20:00,71.15,71.2,71.05,71.06,16400.0,40.9379,40.9667,40.8804,40.8861,16400.0
2006-06-26 11:30:00,71.05,71.2,71.05,71.2,13500.0,40.8804,40.9667,40.8804,40.9667,13500.0
2006-06-26 11:40:00,71.17,71.19,71.07,71.07,8500.0,40.9494,40.9609,40.8919,40.8919,8500.0
2006-06-26 11:50:00,71.08,71.12,71.01,71.05,21600.0,40.8976,40.9207,40.8574,40.8804,21600.0
2006-06-26 12:00:00,71.04,71.04,71.0,71.01,17200.0,40.8746,40.8746,40.8516,40.8574,17200.0
2006-06-26 12:10:00,71.0,71.02,71.0,71.02,39700.0,40.8516,40.8631,40.8516,40.8631,39700.0
2006-06-26 12:20:00,71.01,71.07,71.01,71.04,9300.0,40.8574,40.8919,40.8574,40.8746,9300.0
2006-06-26 12:30:00,71.03,71.16,71.0,71.11,15500.0,40.8689,40.9437,40.8516,40.9149,15500.0
2006-06-26 12:40:00,71.12,71.18,71.1,71.16,11300.0,40.9207,40.9552,40.9091,40.9437,11300.0
2006-06-26 12:50:00,71.16,71.22,71.1,71.1,17500.0,40.9437,40.9782,40.9091,40.9091,17500.0
2006-06-26 13:00:00,71.1,71.2,71.06,71.06,15000.0,40.9091,40.9667,40.8861,40.8861,15000.0
2006-06-26 13:10:00,71.06,71.09,71.01,71.02,5700.0,40.8861,40.9034,40.8574,40.8631,5700.0
2006-06-26 13:20:00,71.01,71.1,71.0,71.02,12000.0,40.8574,40.9091,40.8516,40.8631,12000.0
2006-06-26 13:30:00,71.01,71.03,71.0,71.02,7600.0,40.8574,40.8689,40.8516,40.8631,7600.0
2006-06-26 13:40:00,71.04,71.04,71.0,71.01,9600.0,40.8746,40.8746,40.8516,40.8574,9600.0
2006-06-26 13:50:00,71.02,71.02,71.0,71.01,18000.0,40.8631,40.8631,40.8516,40.8574,18000.0
2006-06-26 14:00:00,71.02,71.03,71.0,71.02,10500.0,40.8631,40.8689,40.8516,40.8631,10500.0
2006-06-26 14:10:00,71.03,71.03,70.99,71.0,33300.0,40.8689,40.8689,40.8459,40.8516,33300.0
2006-06-26 14:20:00,71.01,71.03,70.96,71.0,38000.0,40.8574,40.8689,40.8286,40.8516,38000.0
2006-06-26 14:30:00,71.0,71.07,71.0,71.03,18100.0,40.8516,40.8919,40.8516,40.8689,18100.0
2006-06-26 14:40:00,71.03,71.17,71.0,71.17,21500.0,40.8689,40.9494,40.8516,40.9494,21500.0
2006-06-26 14:50:00,71.11,71.16,71.01,71.02,13000.0,40.9149,40.9437,40.8574,40.8631,13000.0
2006-06-26 15:00:00,71.02,71.05,71.0,71.04,18600.0,40.8631,40.8804,40.8516,40.8746,18600.0
2006-06-26 15:10:00,71.04,71.12,71.0,71.1,17200.0,40.8746,40.9207,40.8516,40.9091,17200.0
2006-06-26 15:20:00,71.12,71.16,71.1,71.12,13200.0,40.9207,40.9437,40.9091,40.9207,13200.0
2006-06-26 15:30:00,71.13,71.32,71.1,71.32,19400.0,40.9264,41.0357,40.9091,41.0357,19400.0
2006-06-26 15:40:00,71.33,71.38,71.26,71.35,20300.0,41.0415,41.0702,41.0012,41.053,20300.0
2006-06-26 15:50:00,71.35,71.39,71.31,71.34,33000.0,41.053,41.076,41.03,41.0472,33000.0
2006-06-27 09:30:00,71.37,71.43,71.25,71.42,24200.0,41.0645,41.099,40.9955,41.0933,24200.0
2006-06-27 09:40:00,71.42,71.68,71.37,71.37,32300.0,41.0933,41.2429,41.0645,41.0645,32300.0
2006-06-27 09:50:00,71.36,71.6,71.35,71.53,19400.0,41.0587,41.1968,41.053,41.1566,19400.0
2006-06-27 10:00:00,71.51,71.62,71.43,71.46,27300.0,41.145,41.2083,41.099,41.1163,27300.0
2006-06-27 10:10:00,71.5,71.58,71.27,71.29,68600.0,41.1393,41.1853,41.007,41.0185,68600.0
2006-06-27 10:20:00,71.29,71.3,71.2,71.28,69400.0,41.0185,41.0242,40.9667,41.0127,69400.0
2006-06-27 10:30:00,71.3,71.31,71.23,71.27,13000.0,41.0242,41.03,40.9839,41.007,13000.0
2006-06-27 10:40:00,71.27,71.27,71.17,71.19,7000.0,41.007,41.007,40.9494,40.9609,7000.0
2006-06-27 10:50:00,71.18,71.23,71.01,71.1,32300.0,40.9552,40.9839,40.8574,40.9091,32300.0
2006-06-27 11:00:00,71.08,71.1,71.01,71.09,14400.0,40.8976,40.9091,40.8574,40.9034,14400.0
2006-06-27 11:10:00,71.06,71.17,71.01,71.08,72400.0,40.8861,40.9494,40.8574,40.8976,72400.0
2006-06-27 11:20:00,71.07,71.17,71.01,71.06,25800.0,40.8919,40.9494,40.8574,40.8861,25800.0
2006-06-27 11:30:00,71.06,71.06,71.0,71.04,11300.0,40.8861,40.8861,40.8516,40.8746,11300.0
2006-06-27 11:40:00,71.03,71.03,70.89,70.89,76500.0,40.8689,40.8689,40.7883,40.7883,76500.0
2006-06-27 11:50:00,70.89,70.9,70.8,70.87,20600.0,40.7883,40.7941,40.7365,40.7768,20600.0
2006-06-27 12:00:00,70.87,70.9,70.74,70.74,62600.0,40.7768,40.7941,40.702,40.702,62600.0
2006-06-27 12:10:00,70.76,70.89,70.66,70.67,46800.0,40.7135,40.7883,40.656,40.6617,46800.0
2006-06-27 12:20:00,70.67,70.79,70.67,70.73,31200.0,40.6617,40.7308,40.6617,40.6963,31200.0
2006-06-27 12:30:00,70.75,70.82,70.68,70.72,24600.0,40.7078,40.748,40.6675,40.6905,24600.0
2006-06-27 12:40:00,70.74,70.81,70.74,70.81,66700.0,40.702,40.7423,40.702,40.7423,66700.0
2006-06-27 12:50:00,70.82,70.82,70.76,70.82,9700.0,40.748,40.748,40.7135,40.748,9700.0
2006-06-27 13:00:00,70.78,70.8,70.75,70.77,17700.0,40.725,40.7365,40.7078,40.7193,17700.0
2006-06-27 13:10:00,70.78,70.8,70.75,70.76,3400.0,40.725,40.7365,40.7078,40.7135,3400.0
2006-06-27 13:20:00,70.75,70.81,70.75,70.78,14400.0,40.7078,40.7423,40.7078,40.725,14400.0
2006-06-27 13:30:00,70.79,70.86,70.79,70.86,17800.0,40.7308,40.7711,40.7308,40.7711,17800.0
2006-06-27 13:40:00,70.85,70.88,70.8,70.86,18800.0,40.7653,40.7826,40.7365,40.7711,18800.0
2006-06-27 13:50:00,70.88,70.9,70.83,70.88,6300.0,40.7826,40.7941,40.7538,40.7826,6300.0
2006-06-27 14:00:00,70.88,70.93,70.85,70.85,17200.0,40.7826,40.8113,40.7653,40.7653,17200.0
2006-06-27 14:10:00,70.85,70.85,70.76,70.79,25500.0,40.7653,40.7653,40.7135,40.7308,25500.0
2006-06-27 14:20:00,70.79,70.79,70.65,70.68,98100.0,40.7308,40.7308,40.6502,40.6675,98100.0
2006-06-27 14:30:00,70.65,70.71,70.65,70.67,40400.0,40.6502,40.6847,40.6502,40.6617,40400.0
2006-06-27 14:40:00,70.68,70.71,70.6,70.61,31900.0,40.6675,40.6847,40.6215,40.6272,31900.0
2006-06-27 14:50:00,70.63,70.65,70.5,70.55,40900.0,40.6387,40.6502,40.5639,40.5927,40900.0
2006-06-27 15:00:00,70.56,70.7,70.54,70.68,15000.0,40.5984,40.679,40.5869,40.6675,15000.0
2006-06-27 15:10:00,70.69,70.78,70.6,70.75,37500.0,40.6732,40.725,40.6215,40.7078,37500.0
2006-06-27 15:20:00,70.76,70.78,70.61,70.63,52400.0,40.7135,40.725,40.6272,40.6387,52400.0
2006-06-27 15:30:00,70.63,70.65,70.59,70.64,43300.0,40.6387,40.6502,40.6157,40.6445,43300.0
2006-06-27 15:40:00,70.64,70.65,70.47,70.52,50600.0,40.6445,40.6502,40.5467,40.5754,50600.0
2006-06-27 15:50:00,70.52,70.53,70.39,70.49,61100.0,40.5754,40.5812,40.5006,40.5582,61100.0
2006-06-28 09:30:00,70.43,70.68,70.29,70.41,45000.0,40.5236,40.6675,40.4431,40.5121,45000.0
2006-06-28 09:40:00,70.39,70.56,70.34,70.56,25500.0,40.5006,40.5984,40.4719,40.5984,25500.0
2006-06-28 09:50:00,70.53,70.84,70.53,70.78,52100.0,40.5812,40.7595,40.5812,40.725,52100.0
2006-06-28 10:00:00,70.78,70.85,70.58,70.6,34500.0,40.725,40.7653,40.61,40.6215,34500.0
2006-06-28 10:10:00,70.63,70.71,70.58,70.71,9800.0,40.6387,40.6847,40.61,40.6847,9800.0
2006-06-28 10:20:00,70.69,70.69,70.55,70.55,10600.0,40.6732,40.6732,40.5927,40.5927,10600.0
2006-06-28 10:30:00,70.56,70.58,70.44,70.54,23300.0,40.5984,40.61,40.5294,40.5869,23300.0
2006-06-28 10:40:00,70.54,70.59,70.41,70.49,222800.0,40.5869,40.6157,40.5121,40.5582,222800.0
2006-06-28 10:50:00,70.5,70.65,70.45,70.56,23500.0,40.5639,40.6502,40.5352,40.5984,23500.0
2006-06-28 11:00:00,70.56,70.65,70.53,70.56,31200.0,40.5984,40.6502,40.5812,40.5984,31200.0
2006-06-28 11:10:00,70.54,70.55,70.49,70.51,13500.0,40.5869,40.5927,40.5582,40.5697,13500.0
2006-06-28 11:20:00,70.51,70.51,70.37,70.46,22100.0,40.5697,40.5697,40.4891,40.5409,22100.0
2006-06-28 11:30:00,70.45,70.57,70.45,70.52,17200.0,40.5352,40.6042,40.5352,40.5754,17200.0
2006-06-28 11:40:00,70.51,70.58,70.43,70.51,120800.0,40.5697,40.61,40.5236,40.5697,120800.0
2006-06-28 11:50:00,70.52,70.6,70.51,70.58,14100.0,40.5754,40.6215,40.5697,40.61,14100.0
2006-06-28 12:00:00,70.58,70.61,70.52,70.58,12500.0,40.61,40.6272,40.5754,40.61,12500.0
2006-06-28 12:10:00,70.57,70.67,70.5,70.53,21500.0,40.6042,40.6617,40.5639,40.5812,21500.0
2006-06-28 12:20:00,70.54,70.65,70.51,70.6,44700.0,40.5869,40.6502,40.5697,40.6215,44700.0
2006-06-28 12:30:00,70.6,70.64,70.57,70.6,47200.0,40.6215,40.6445,40.6042,40.6215,47200.0
2006-06-28 12:40:00,70.6,70.6,70.46,70.46,25200.0,40.6215,40.6215,40.5409,40.5409,25200.0
2006-06-28 12:50:00,70.47,70.5,70.43,70.47,14800.0,40.5467,40.5639,40.5236,40.5467,14800.0
2006-06-28 13:00:00,70.47,70.48,70.4,70.42,7300.0,40.5467,40.5524,40.5064,40.5179,7300.0
2006-06-28 13:10:00,70.41,70.59,70.41,70.59,10800.0,40.5121,40.6157,40.5121,40.6157,10800.0
2006-06-28 13:20:00,70.59,70.63,70.46,70.49,16700.0,40.6157,40.6387,40.5409,40.5582,16700.0
2006-06-28 13:30:00,70.48,70.59,70.4,70.58,18100.0,40.5524,40.6157,40.5064,40.61,18100.0
2006-06-28 13:40:00,70.59,70.59,70.49,70.49,14300.0,40.6157,40.6157,40.5582,40.5582,14300.0
2006-06-28 13:50:00,70.49,70.5,70.42,70.5,18600.0,40.5582,40.5639,40.5179,40.5639,18600.0
2006-06-28 14:00:00,70.51,70.52,70.4,70.4,14900.0,40.5697,40.5754,40.5064,40.5064,14900.0
2006-06-28 14:10:00,70.39,70.5,70.38,70.46,22000.0,40.5006,40.5639,40.4949,40.5409,22000.0
2006-06-28 14:20:00,70.47,70.54,70.45,70.52,27500.0,40.5467,40.5869,40.5352,40.5754,27500.0
2006-06-28 14:30:00,70.51,70.6,70.51,70.56,50500.0,40.5697,40.6215,40.5697,40.5984,50500.0
2006-06-28 14:40:00,70.55,70.65,70.55,70.61,49400.0,40.5927,40.6502,40.5927,40.6272,49400.0
2006-06-28 14:50:00,70.63,70.63,70.55,70.56,8700.0,40.6387,40.6387,40.5927,40.5984,8700.0
2006-06-28 15:00:00,70.56,70.6,70.55,70.55,9200.0,40.5984,40.6215,40.5927,40.5927,9200.0
2006-06-28 15:10:00,70.52,70.59,70.46,70.46,11600.0,40.5754,40.6157,40.5409,40.5409,11600.0
2006-06-28 15:20:00,70.47,70.51,70.42,70.5,23800.0,40.5467,40.5697,40.5179,40.5639,23800.0
2006-06-28 15:30:00,70.52,70.62,70.49,70.55,30600.0,40.5754,40.633,40.5582,40.5927,30600.0
2006-06-28 15:40:00,70.55,70.56,70.36,70.44,50600.0,40.5927,40.5984,40.4834,40.5294,50600.0
2006-06-28 15:50:00,70.43,70.53,70.42,70.53,52800.0,40.5236,40.5812,40.5179,40.5812,52800.0
2006-06-29 09:30:00,70.75,70.75,70.5,70.72,49500.0,40.7078,40.7078,40.5639,40.6905,49500.0
2006-06-29 09:40:00,70.73,70.87,70.65,70.75,48000.0,40.6963,40.7768,40.6502,40.7078,48000.0
2006-06-29 09:50:00,70.75,70.88,70.72,70.81,42700.0,40.7078,40.7826,40.6905,40.7423,42700.0
2006-06-29 10:00:00,70.82,70.85,70.75,70.84,15900.0,40.748,40.7653,40.7078,40.7595,15900.0
2006-06-29 10:10:00,70.8,70.85,70.72,70.81,18600.0,40.7365,40.7653,40.6905,40.7423,18600.0
2006-06-29 10:20:00,70.81,70.85,70.73,70.81,126400.0,40.7423,40.7653,40.6963,40.7423,126400.0
2006-06-29 10:30:00,70.83,70.99,70.81,70.95,35300.0,40.7538,40.8459,40.7423,40.8228,35300.0
2006-06-29 10:40:00,70.96,71.08,70.95,71.01,43200.0,40.8286,40.8976,40.8228,40.8574,43200.0
2006-06-29 10:50:00,71.0,71.1,70.93,71.05,78600.0,40.8516,40.9091,40.8113,40.8804,78600.0
2006-06-29 11:00:00,71.08,71.19,71.08,71.11,95600.0,40.8976,40.9609,40.8976,40.9149,95600.0
2006-06-29 11:10:00,71.11,71.21,71.1,71.1,26400.0,40.9149,40.9724,40.9091,40.9091,26400.0
2006-06-29 11:20:00,71.1,71.13,71.0,71.06,14200.0,40.9091,40.9264,40.8516,40.8861,14200.0
2006-06-29 11:30:00,71.06,71.09,70.99,71.06,45200.0,40.8861,40.9034,40.8459,40.8861,45200.0
2006-06-29 11:40:00,71.04,71.04,70.97,71.02,13300.0,40.8746,40.8746,40.8343,40.8631,13300.0
2006-06-29 11:50:00,71.03,71.05,70.94,71.02,26000.0,40.8689,40.8804,40.8171,40.8631,26000.0
2006-06-29 12:00:00,71.02,71.02,70.89,70.91,12400.0,40.8631,40.8631,40.7883,40.7998,12400.0
2006-06-29 12:10:00,70.9,71.02,70.87,71.0,13400.0,40.7941,40.8631,40.7768,40.8516,13400.0
2006-06-29 12:20:00,71.01,71.09,71.01,71.04,12700.0,40.8574,40.9034,40.8574,40.8746,12700.0
2006-06-29 12:30:00,71.04,71.05,70.99,70.99,23800.0,40.8746,40.8804,40.8459,40.8459,23800.0
2006-06-29 12:40:00,70.96,70.97,70.88,70.9,7000.0,40.8286,40.8343,40.7826,40.7941,7000.0
2006-06-29 12:50:00,70.89,70.94,70.85,70.89,17800.0,40.7883,40.8171,40.7653,40.7883,17800.0
2006-06-29 13:00:00,70.88,70.96,70.87,70.9,37800.0,40.7826,40.8286,40.7768,40.7941,37800.0
2006-06-29 13:10:00,70.9,70.96,70.8,70.81,35600.0,40.7941,40.8286,40.7365,40.7423,35600.0
2006-06-29 13:20:00,70.81,70.81,70.71,70.73,12800.0,40.7423,40.7423,40.6847,40.6963,12800.0
2006-06-29 13:30:00,70.73,70.79,70.73,70.75,23500.0,40.6963,40.7308,40.6963,40.7078,23500.0
2006-06-29 13:40:00,70.75,70.78,70.73,70.73,17900.0,40.7078,40.725,40.6963,40.6963,17900.0
2006-06-29 13:50:00,70.74,70.76,70.71,70.75,9900.0,40.702,40.7135,40.6847,40.7078,9900.0
2006-06-29 14:00:00,70.75,70.86,70.68,70.69,33600.0,40.7078,40.7711,40.6675,40.6732,33600.0
2006-06-29 14:10:00,70.69,71.02,70.69,70.91,54200.0,40.6732,40.8631,40.6732,40.7998,54200.0
2006-06-29 14:20:00,70.88,71.12,70.88,70.93,75500.0,40.7826,40.9207,40.7826,40.8113,75500.0
2006-06-29 14:30:00,70.9,70.99,70.84,70.93,51700.0,40.7941,40.8459,40.7595,40.8113,51700.0
2006-06-29 14:40:00,70.9,71.1,70.86,71.02,60600.0,40.7941,40.9091,40.7711,40.8631,60600.0
2006-06-29 14:50:00,71.01,71.1,70.89,70.9,49100.0,40.8574,40.9091,40.7883,40.7941,49100.0
2006-06-29 15:00:00,70.94,71.04,70.87,71.03,34800.0,40.8171,40.8746,40.7768,40.8689,34800.0
2006-06-29 15:10:00,71.03,71.12,70.95,71.11,51400.0,40.8689,40.9207,40.8228,40.9149,51400.0
2006-06-29 15:20:00,71.11,71.24,71.08,71.21,33900.0,40.9149,40.9897,40.8976,40.9724,33900.0
2006-06-29 15:30:00,71.21,71.33,71.1,71.2,83300.0,40.9724,41.0415,40.9091,40.9667,83300.0
2006-06-29 15:40:00,71.2,71.5,71.2,71.47,59000.0,40.9667,41.1393,40.9667,41.122,59000.0
2006-06-29 15:50:00,71.48,71.48,71.35,71.37,94900.0,41.1278,41.1278,41.053,41.0645,94900.0
2006-06-30 09:30:00,71.65,71.68,71.57,71.66,58900.0,41.2256,41.2429,41.1796,41.2314,58900.0
2006-06-30 09:40:00,71.65,71.9,71.59,71.89,38800.0,41.2256,41.3694,41.1911,41.3637,38800.0
2006-06-30 09:50:00,71.89,71.9,71.76,71.88,41900.0,41.3637,41.3694,41.2889,41.3579,41900.0
2006-06-30 10:00:00,71.89,71.89,71.8,71.8,40800.0,41.3637,41.3637,41.3119,41.3119,40800.0
2006-06-30 10:10:00,71.8,71.89,71.75,71.78,35000.0,41.3119,41.3637,41.2831,41.3004,35000.0
2006-06-30 10:20:00,71.78,71.88,71.76,71.84,41400.0,41.3004,41.3579,41.2889,41.3349,41400.0
2006-06-30 10:30:00,71.87,71.89,71.76,71.82,33900.0,41.3522,41.3637,41.2889,41.3234,33900.0
2006-06-30 10:40:00,71.82,71.86,71.74,71.75,42700.0,41.3234,41.3464,41.2774,41.2831,42700.0
2006-06-30 10:50:00,71.75,71.88,71.66,71.79,57900.0,41.2831,41.3579,41.2314,41.3062,57900.0
2006-06-30 11:00:00,71.81,71.88,71.76,71.82,19600.0,41.3177,41.3579,41.2889,41.3234,19600.0
2006-06-30 11:10:00,71.79,71.86,71.74,71.76,17500.0,41.3062,41.3464,41.2774,41.2889,17500.0
2006-06-30 11:20:00,71.76,71.89,71.75,71.77,28900.0,41.2889,41.3637,41.2831,41.2946,28900.0
2006-06-30 11:30:00,71.75,71.85,71.7,71.83,57400.0,41.2831,41.3407,41.2544,41.3292,57400.0
2006-06-30 11:40:00,71.82,71.87,71.79,71.82,17900.0,41.3234,41.3522,41.3062,41.3234,17900.0
2006-06-30 11:50:00,71.82,71.89,71.76,71.83,21900.0,41.3234,41.3637,41.2889,41.3292,21900.0
2006-06-30 12:00:00,71.85,71.87,71.76,71.86,20300.0,41.3407,41.3522,41.2889,41.3464,20300.0
2006-06-30 12:10:00,71.86,71.86,71.78,71.81,28500.0,41.3464,41.3464,41.3004,41.3177,28500.0
2006-06-30 12:20:00,71.81,71.86,71.79,71.8,32200.0,41.3177,41.3464,41.3062,41.3119,32200.0
2006-06-30 12:30:00,71.82,71.84,71.77,71.81,21600.0,41.3234,41.3349,41.2946,41.3177,21600.0
2006-06-30 12:40:00,71.81,71.88,71.76,71.77,23800.0,41.3177,41.3579,41.2889,41.2946,23800.0
2006-06-30 12:50:00,71.77,71.81,71.76,71.81,11200.0,41.2946,41.3177,41.2889,41.3177,11200.0
2006-06-30 13:00:00,71.81,71.88,71.77,71.79,18700.0,41.3177,41.3579,41.2946,41.3062,18700.0
2006-06-30 13:10:00,71.82,71.83,71.7,71.82,14800.0,41.3234,41.3292,41.2544,41.3234,14800.0
2006-06-30 13:20:00,71.81,71.83,71.77,71.8,16900.0,41.3177,41.3292,41.2946,41.3119,16900.0
2006-06-30 13:30:00,71.81,71.85,71.75,71.85,18200.0,41.3177,41.3407,41.2831,41.3407,18200.0
2006-06-30 13:40:00,71.85,71.94,71.81,71.94,34400.0,41.3407,41.3925,41.3177,41.3925,34400.0
2006-06-30 13:50:00,71.95,71.96,71.81,71.86,24900.0,41.3982,41.404,41.3177,41.3464,24900.0
2006-06-30 14:00:00,71.85,71.92,71.8,71.86,33100.0,41.3407,41.381,41.3119,41.3464,33100.0
2006-06-30 14:10:00,71.86,71.87,71.8,71.85,18200.0,41.3464,41.3522,41.3119,41.3407,18200.0
2006-06-30 14:20:00,71.84,71.87,71.81,71.83,23500.0,41.3349,41.3522,41.3177,41.3292,23500.0
2006-06-30 14:30:00,71.86,71.91,71.8,71.82,32000.0,41.3464,41.3752,41.3119,41.3234,32000.0
2006-06-30 14:40:00,71.82,71.9,71.8,71.9,26700.0,41.3234,41.3694,41.3119,41.3694,26700.0
2006-06-30 14:50:00,71.9,72.0,71.89,71.91,41000.0,41.3694,41.427,41.3637,41.3752,41000.0
2006-06-30 15:00:00,71.91,71.98,71.85,71.9,28100.0,41.3752,41.4155,41.3407,41.3694,28100.0
2006-06-30 15:10:00,71.9,71.92,71.8,71.89,25700.0,41.3694,41.381,41.3119,41.3637,25700.0
2006-06-30 15:20:00,71.9,71.95,71.86,71.89,34700.0,41.3694,41.3982,41.3464,41.3637,34700.0
2006-06-30 15:30:00,71.9,71.92,71.81,71.85,33300.0,41.3694,41.381,41.3177,41.3407,33300.0
2006-06-30 15:40:00,71.85,71.88,71.78,71.82,57800.0,41.3407,41.3579,41.3004,41.3234,57800.0
2006-06-30 15:50:00,71.83,71.83,71.75,71.78,75200.0,41.3292,41.3292,41.2831,41.3004,75200.0
2006-07-03 09:30:00,72.1,72.16,72.05,72.09,42600.0,41.4845,41.519,41.4558,41.4788,42600.0
2006-07-03 09:40:00,72.09,72.2,72.08,72.13,31200.0,41.4788,41.5421,41.473,41.5018,31200.0
2006-07-03 09:50:00,72.12,72.2,72.06,72.11,38700.0,41.496,41.5421,41.4615,41.4903,38700.0
2006-07-03 10:00:00,72.11,72.18,72.01,72.16,40500.0,41.4903,41.5305,41.4327,41.519,40500.0
2006-07-03 10:10:00,72.16,72.16,72.08,72.1,22100.0,41.519,41.519,41.473,41.4845,22100.0
2006-07-03 10:20:00,72.1,72.34,72.07,72.3,34600.0,41.4845,41.6226,41.4673,41.5996,34600.0
2006-07-03 10:30:00,72.29,72.32,72.18,72.19,38300.0,41.5938,41.6111,41.5305,41.5363,38300.0
2006-07-03 10:40:00,72.18,72.27,72.15,72.23,48900.0,41.5305,41.5823,41.5133,41.5593,48900.0
2006-07-03 10:50:00,72.24,72.36,72.24,72.29,19600.0,41.5651,41.6341,41.5651,41.5938,19600.0
2006-07-03 11:00:00,72.3,72.32,72.21,72.23,27900.0,41.5996,41.6111,41.5478,41.5593,27900.0
2006-07-03 11:10:00,72.23,72.23,72.16,72.22,38600.0,41.5593,41.5593,41.519,41.5536,38600.0
2006-07-03 11:20:00,72.22,72.26,72.16,72.25,40700.0,41.5536,41.5766,41.519,41.5708,40700.0
2006-07-03 11:30:00,72.26,72.41,72.23,72.41,44200.0,41.5766,41.6629,41.5593,41.6629,44200.0
2006-07-03 11:40:00,72.41,72.54,72.41,72.41,73800.0,41.6629,41.7377,41.6629,41.6629,73800.0
2006-07-03 11:50:00,72.44,72.44,72.33,72.41,29900.0,41.6801,41.6801,41.6169,41.6629,29900.0
2006-07-03 12:00:00,72.39,72.43,72.33,72.38,29300.0,41.6514,41.6744,41.6169,41.6456,29300.0
2006-07-03 12:10:00,72.39,72.45,72.38,72.4,29800.0,41.6514,41.6859,41.6456,41.6571,29800.0
2006-07-03 12:20:00,72.42,72.56,72.39,72.54,36400.0,41.6686,41.7492,41.6514,41.7377,36400.0
2006-07-03 12:30:00,72.54,72.55,72.38,72.5,56100.0,41.7377,41.7434,41.6456,41.7147,56100.0
2006-07-03 12:40:00,72.5,72.54,72.4,72.47,63800.0,41.7147,41.7377,41.6571,41.6974,63800.0
2006-07-03 12:50:00,72.47,72.53,72.4,72.5,64200.0,41.6974,41.7319,41.6571,41.7147,64200.0
2006-07-03 13:00:00,72.49,72.5,72.49,72.5,22400.0,41.7089,41.7147,41.7089,41.7147,22400.0
2006-07-03 13:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-05 09:30:00,72.86,72.87,72.64,72.66,108600.0,41.9218,41.9276,41.7952,41.8067,108600.0
2006-07-05 09:40:00,72.66,72.66,72.42,72.6,64600.0,41.8067,41.8067,41.6686,41.7722,64600.0
2006-07-05 09:50:00,72.6,72.84,72.59,72.8,73400.0,41.7722,41.9103,41.7665,41.8873,73400.0
2006-07-05 10:00:00,72.81,72.97,72.8,72.83,183700.0,41.893,41.9851,41.8873,41.9045,183700.0
2006-07-05 10:10:00,72.78,72.89,72.78,72.84,196400.0,41.8758,41.9391,41.8758,41.9103,196400.0
2006-07-05 10:20:00,72.85,72.92,72.78,72.85,58000.0,41.9161,41.9563,41.8758,41.9161,58000.0
2006-07-05 10:30:00,72.85,72.85,72.69,72.7,70400.0,41.9161,41.9161,41.824,41.8297,70400.0
2006-07-05 10:40:00,72.68,72.76,72.67,72.68,35200.0,41.8182,41.8643,41.8125,41.8182,35200.0
2006-07-05 10:50:00,72.68,72.88,72.67,72.84,30700.0,41.8182,41.9333,41.8125,41.9103,30700.0
2006-07-05 11:00:00,72.82,72.88,72.73,72.86,118700.0,41.8988,41.9333,41.847,41.9218,118700.0
2006-07-05 11:10:00,72.86,72.93,72.71,72.72,73200.0,41.9218,41.9621,41.8355,41.8413,73200.0
2006-07-05 11:20:00,72.75,72.96,72.73,72.92,39800.0,41.8585,41.9793,41.847,41.9563,39800.0
2006-07-05 11:30:00,72.93,73.05,72.92,73.01,115400.0,41.9621,42.0311,41.9563,42.0081,115400.0
2006-07-05 11:40:00,73.01,73.02,72.85,72.87,59700.0,42.0081,42.0139,41.9161,41.9276,59700.0
2006-07-05 11:50:00,72.87,72.9,72.83,72.89,51000.0,41.9276,41.9448,41.9045,41.9391,51000.0
2006-07-05 12:00:00,72.88,72.93,72.85,72.9,137600.0,41.9333,41.9621,41.9161,41.9448,137600.0
2006-07-05 12:10:00,72.91,72.96,72.86,72.89,41900.0,41.9506,41.9793,41.9218,41.9391,41900.0
2006-07-05 12:20:00,72.89,73.0,72.79,72.98,40600.0,41.9391,42.0024,41.8815,41.9908,40600.0
2006-07-05 12:30:00,73.0,73.03,72.91,72.93,50900.0,42.0024,42.0196,41.9506,41.9621,50900.0
2006-07-05 12:40:00,72.95,73.0,72.92,72.93,23100.0,41.9736,42.0024,41.9563,41.9621,23100.0
2006-07-05 12:50:00,72.93,73.0,72.92,72.97,28300.0,41.9621,42.0024,41.9563,41.9851,28300.0
2006-07-05 13:00:00,72.97,72.97,72.89,72.89,55300.0,41.9851,41.9851,41.9391,41.9391,55300.0
2006-07-05 13:10:00,72.89,72.97,72.86,72.91,22500.0,41.9391,41.9851,41.9218,41.9506,22500.0
2006-07-05 13:20:00,72.89,72.94,72.8,72.9,17800.0,41.9391,41.9678,41.8873,41.9448,17800.0
2006-07-05 13:30:00,72.87,72.97,72.85,72.92,24700.0,41.9276,41.9851,41.9161,41.9563,24700.0
2006-07-05 13:40:00,72.94,72.95,72.85,72.89,16500.0,41.9678,41.9736,41.9161,41.9391,16500.0
2006-07-05 13:50:00,72.88,72.95,72.79,72.85,28300.0,41.9333,41.9736,41.8815,41.9161,28300.0
2006-07-05 14:00:00,72.85,72.91,72.79,72.82,55100.0,41.9161,41.9506,41.8815,41.8988,55100.0
2006-07-05 14:10:00,72.81,72.93,72.79,72.89,57200.0,41.893,41.9621,41.8815,41.9391,57200.0
2006-07-05 14:20:00,72.9,72.94,72.84,72.91,21100.0,41.9448,41.9678,41.9103,41.9506,21100.0
2006-07-05 14:30:00,72.91,73.09,72.91,72.99,82100.0,41.9506,42.0541,41.9506,41.9966,82100.0
2006-07-05 14:40:00,72.99,73.06,72.94,72.95,65900.0,41.9966,42.0369,41.9678,41.9736,65900.0
2006-07-05 14:50:00,72.94,73.02,72.94,73.01,33800.0,41.9678,42.0139,41.9678,42.0081,33800.0
2006-07-05 15:00:00,73.02,73.17,73.01,73.15,76000.0,42.0139,42.1002,42.0081,42.0887,76000.0
2006-07-05 15:10:00,73.15,73.18,73.06,73.06,65700.0,42.0887,42.1059,42.0369,42.0369,65700.0
2006-07-05 15:20:00,73.07,73.16,72.95,72.97,46400.0,42.0426,42.0944,41.9736,41.9851,46400.0
2006-07-05 15:30:00,72.95,72.95,72.79,72.88,36700.0,41.9736,41.9736,41.8815,41.9333,36700.0
2006-07-05 15:40:00,72.87,72.94,72.8,72.92,60700.0,41.9276,41.9678,41.8873,41.9563,60700.0
2006-07-05 15:50:00,72.94,72.95,72.86,72.9,84600.0,41.9678,41.9736,41.9218,41.9448,84600.0
2006-07-06 09:30:00,72.92,73.24,72.74,73.21,37400.0,41.9563,42.1404,41.8528,42.1232,37400.0
2006-07-06 09:40:00,73.16,73.35,73.03,73.27,111200.0,42.0944,42.2037,42.0196,42.1577,111200.0
2006-07-06 09:50:00,73.23,73.67,73.23,73.65,87200.0,42.1347,42.3879,42.1347,42.3764,87200.0
2006-07-06 10:00:00,73.67,73.68,73.43,73.67,85900.0,42.3879,42.3936,42.2498,42.3879,85900.0
2006-07-06 10:10:00,73.62,73.65,73.49,73.53,93700.0,42.3591,42.3764,42.2843,42.3073,93700.0
2006-07-06 10:20:00,73.5,73.56,73.44,73.49,44800.0,42.29,42.3246,42.2555,42.2843,44800.0
2006-07-06 10:30:00,73.5,73.6,73.5,73.56,50600.0,42.29,42.3476,42.29,42.3246,50600.0
2006-07-06 10:40:00,73.54,73.54,73.43,73.48,43300.0,42.3131,42.3131,42.2498,42.2785,43300.0
2006-07-06 10:50:00,73.48,73.51,73.45,73.45,67500.0,42.2785,42.2958,42.2613,42.2613,67500.0
2006-07-06 11:00:00,73.45,73.51,73.45,73.45,44800.0,42.2613,42.2958,42.2613,42.2613,44800.0
2006-07-06 11:10:00,73.45,73.53,73.45,73.5,34100.0,42.2613,42.3073,42.2613,42.29,34100.0
2006-07-06 11:20:00,73.47,73.52,73.45,73.52,42800.0,42.2728,42.3016,42.2613,42.3016,42800.0
2006-07-06 11:30:00,73.52,73.53,73.45,73.45,54400.0,42.3016,42.3073,42.2613,42.2613,54400.0
2006-07-06 11:40:00,73.46,73.54,73.45,73.45,32500.0,42.267,42.3131,42.2613,42.2613,32500.0
2006-07-06 11:50:00,73.45,73.52,73.45,73.45,31700.0,42.2613,42.3016,42.2613,42.2613,31700.0
2006-07-06 12:00:00,73.45,73.54,73.45,73.47,66900.0,42.2613,42.3131,42.2613,42.2728,66900.0
2006-07-06 12:10:00,73.48,73.51,73.45,73.45,22800.0,42.2785,42.2958,42.2613,42.2613,22800.0
2006-07-06 12:20:00,73.45,73.52,73.44,73.47,43700.0,42.2613,42.3016,42.2555,42.2728,43700.0
2006-07-06 12:30:00,73.46,73.51,73.44,73.5,35600.0,42.267,42.2958,42.2555,42.29,35600.0
2006-07-06 12:40:00,73.48,73.51,73.42,73.45,16700.0,42.2785,42.2958,42.244,42.2613,16700.0
2006-07-06 12:50:00,73.45,73.55,73.45,73.48,20500.0,42.2613,42.3188,42.2613,42.2785,20500.0
2006-07-06 13:00:00,73.48,73.5,73.41,73.48,33200.0,42.2785,42.29,42.2383,42.2785,33200.0
2006-07-06 13:10:00,73.49,73.49,73.4,73.45,28800.0,42.2843,42.2843,42.2325,42.2613,28800.0
2006-07-06 13:20:00,73.46,73.49,73.45,73.45,15400.0,42.267,42.2843,42.2613,42.2613,15400.0
2006-07-06 13:30:00,73.45,73.5,73.45,73.48,27300.0,42.2613,42.29,42.2613,42.2785,27300.0
2006-07-06 13:40:00,73.49,73.5,73.45,73.49,67400.0,42.2843,42.29,42.2613,42.2843,67400.0
2006-07-06 13:50:00,73.5,73.63,73.48,73.48,60100.0,42.29,42.3648,42.2785,42.2785,60100.0
2006-07-06 14:00:00,73.48,73.51,73.45,73.5,55000.0,42.2785,42.2958,42.2613,42.29,55000.0
2006-07-06 14:10:00,73.5,73.5,73.45,73.48,39100.0,42.29,42.29,42.2613,42.2785,39100.0
2006-07-06 14:20:00,73.47,73.55,73.46,73.53,44100.0,42.2728,42.3188,42.267,42.3073,44100.0
2006-07-06 14:30:00,73.52,73.54,73.48,73.48,123200.0,42.3016,42.3131,42.2785,42.2785,123200.0
2006-07-06 14:40:00,73.49,73.51,73.44,73.45,47000.0,42.2843,42.2958,42.2555,42.2613,47000.0
2006-07-06 14:50:00,73.43,73.58,73.43,73.49,31800.0,42.2498,42.3361,42.2498,42.2843,31800.0
2006-07-06 15:00:00,73.48,73.64,73.48,73.6,44000.0,42.2785,42.3706,42.2785,42.3476,44000.0
2006-07-06 15:10:00,73.6,73.69,73.58,73.65,38900.0,42.3476,42.3994,42.3361,42.3764,38900.0
2006-07-06 15:20:00,73.63,73.64,73.55,73.58,81400.0,42.3648,42.3706,42.3188,42.3361,81400.0
2006-07-06 15:30:00,73.57,73.6,73.53,73.58,44700.0,42.3303,42.3476,42.3073,42.3361,44700.0
2006-07-06 15:40:00,73.58,73.58,73.5,73.55,94100.0,42.3361,42.3361,42.29,42.3188,94100.0
2006-07-06 15:50:00,73.55,73.55,73.48,73.5,87000.0,42.3188,42.3188,42.2785,42.29,87000.0
2006-07-07 09:30:00,73.35,73.5,73.16,73.48,35800.0,42.2037,42.29,42.0944,42.2785,35800.0
2006-07-07 09:40:00,73.48,73.67,73.43,73.48,122800.0,42.2785,42.3879,42.2498,42.2785,122800.0
2006-07-07 09:50:00,73.48,73.6,73.48,73.51,47300.0,42.2785,42.3476,42.2785,42.2958,47300.0
2006-07-07 10:00:00,73.51,73.65,73.42,73.6,48100.0,42.2958,42.3764,42.244,42.3476,48100.0
2006-07-07 10:10:00,73.61,73.85,73.6,73.62,36200.0,42.3533,42.4914,42.3476,42.3591,36200.0
2006-07-07 10:20:00,73.62,73.65,73.49,73.56,56600.0,42.3591,42.3764,42.2843,42.3246,56600.0
2006-07-07 10:30:00,73.56,73.56,73.36,73.37,60400.0,42.3246,42.3246,42.2095,42.2152,60400.0
2006-07-07 10:40:00,73.37,73.52,73.37,73.51,17400.0,42.2152,42.3016,42.2152,42.2958,17400.0
2006-07-07 10:50:00,73.51,73.53,73.4,73.42,15200.0,42.2958,42.3073,42.2325,42.244,15200.0
2006-07-07 11:00:00,73.4,73.44,73.35,73.39,23800.0,42.2325,42.2555,42.2037,42.2268,23800.0
2006-07-07 11:10:00,73.4,73.42,73.33,73.35,22000.0,42.2325,42.244,42.1922,42.2037,22000.0
2006-07-07 11:20:00,73.35,73.48,73.35,73.46,18600.0,42.2037,42.2785,42.2037,42.267,18600.0
2006-07-07 11:30:00,73.46,73.73,73.41,73.7,28300.0,42.267,42.4224,42.2383,42.4051,28300.0
2006-07-07 11:40:00,73.7,73.76,73.66,73.74,9200.0,42.4051,42.4396,42.3821,42.4281,9200.0
2006-07-07 11:50:00,73.74,73.8,73.73,73.73,12800.0,42.4281,42.4627,42.4224,42.4224,12800.0
2006-07-07 12:00:00,73.72,73.74,73.65,73.65,10500.0,42.4166,42.4281,42.3764,42.3764,10500.0
2006-07-07 12:10:00,73.64,73.71,73.61,73.7,7400.0,42.3706,42.4109,42.3533,42.4051,7400.0
2006-07-07 12:20:00,73.71,73.84,73.71,73.78,8700.0,42.4109,42.4857,42.4109,42.4511,8700.0
2006-07-07 12:30:00,73.78,73.84,73.73,73.75,7900.0,42.4511,42.4857,42.4224,42.4339,7900.0
2006-07-07 12:40:00,73.74,73.75,73.61,73.61,7300.0,42.4281,42.4339,42.3533,42.3533,7300.0
2006-07-07 12:50:00,73.6,73.69,73.52,73.53,11800.0,42.3476,42.3994,42.3016,42.3073,11800.0
2006-07-07 13:00:00,73.53,73.53,73.34,73.35,16900.0,42.3073,42.3073,42.198,42.2037,16900.0
2006-07-07 13:10:00,73.33,73.37,73.22,73.25,27700.0,42.1922,42.2152,42.1289,42.1462,27700.0
2006-07-07 13:20:00,73.28,73.45,73.27,73.39,11400.0,42.1635,42.2613,42.1577,42.2268,11400.0
2006-07-07 13:30:00,73.39,73.48,73.35,73.39,30100.0,42.2268,42.2785,42.2037,42.2268,30100.0
2006-07-07 13:40:00,73.39,73.46,73.35,73.45,6900.0,42.2268,42.267,42.2037,42.2613,6900.0
2006-07-07 13:50:00,73.43,73.43,73.33,73.35,7500.0,42.2498,42.2498,42.1922,42.2037,7500.0
2006-07-07 14:00:00,73.36,73.49,73.35,73.4,14100.0,42.2095,42.2843,42.2037,42.2325,14100.0
2006-07-07 14:10:00,73.4,73.46,73.3,73.32,13900.0,42.2325,42.267,42.175,42.1865,13900.0
2006-07-07 14:20:00,73.31,73.39,73.28,73.35,8400.0,42.1807,42.2268,42.1635,42.2037,8400.0
2006-07-07 14:30:00,73.35,73.39,73.26,73.26,12300.0,42.2037,42.2268,42.152,42.152,12300.0
2006-07-07 14:40:00,73.27,73.27,73.07,73.13,29700.0,42.1577,42.1577,42.0426,42.0772,29700.0
2006-07-07 14:50:00,73.16,73.17,72.97,73.0,17900.0,42.0944,42.1002,41.9851,42.0024,17900.0
2006-07-07 15:00:00,72.99,73.06,72.92,73.06,21300.0,41.9966,42.0369,41.9563,42.0369,21300.0
2006-07-07 15:10:00,73.05,73.06,72.93,72.97,19200.0,42.0311,42.0369,41.9621,41.9851,19200.0
2006-07-07 15:20:00,72.99,73.12,72.95,73.05,36000.0,41.9966,42.0714,41.9736,42.0311,36000.0
2006-07-07 15:30:00,73.05,73.18,73.03,73.18,49300.0,42.0311,42.1059,42.0196,42.1059,49300.0
2006-07-07 15:40:00,73.18,73.28,73.18,73.23,40900.0,42.1059,42.1635,42.1059,42.1347,40900.0
2006-07-07 15:50:00,73.26,73.26,73.22,73.23,128800.0,42.152,42.152,42.1289,42.1347,128800.0
2006-07-10 09:30:00,73.42,73.59,73.3,73.54,58100.0,42.244,42.3418,42.175,42.3131,58100.0
2006-07-10 09:40:00,73.52,73.52,73.32,73.45,90300.0,42.3016,42.3016,42.1865,42.2613,90300.0
2006-07-10 09:50:00,73.46,73.63,73.46,73.57,30600.0,42.267,42.3648,42.267,42.3303,30600.0
2006-07-10 10:00:00,73.57,73.88,73.52,73.87,40200.0,42.3303,42.5087,42.3016,42.5029,40200.0
2006-07-10 10:10:00,73.88,73.89,73.78,73.79,42900.0,42.5087,42.5144,42.4511,42.4569,42900.0
2006-07-10 10:20:00,73.79,73.99,73.77,73.94,40300.0,42.4569,42.572,42.4454,42.5432,40300.0
2006-07-10 10:30:00,73.96,74.08,73.89,74.07,52400.0,42.5547,42.6238,42.5144,42.618,52400.0
2006-07-10 10:40:00,74.07,74.33,74.07,74.33,44600.0,42.618,42.7676,42.618,42.7676,44600.0
2006-07-10 10:50:00,74.34,74.46,74.34,74.46,49200.0,42.7734,42.8424,42.7734,42.8424,49200.0
2006-07-10 11:00:00,74.46,74.46,74.29,74.35,25900.0,42.8424,42.8424,42.7446,42.7791,25900.0
2006-07-10 11:10:00,74.34,74.39,74.2,74.3,33000.0,42.7734,42.8021,42.6928,42.7503,33000.0
2006-07-10 11:20:00,74.29,74.44,74.25,74.44,25100.0,42.7446,42.8309,42.7216,42.8309,25100.0
2006-07-10 11:30:00,74.44,74.46,74.34,74.36,26500.0,42.8309,42.8424,42.7734,42.7849,26500.0
2006-07-10 11:40:00,74.36,74.58,74.36,74.57,28300.0,42.7849,42.9114,42.7849,42.9057,28300.0
2006-07-10 11:50:00,74.58,74.76,74.58,74.74,34200.0,42.9114,43.015,42.9114,43.0035,34200.0
2006-07-10 12:00:00,74.78,74.79,74.72,74.76,60400.0,43.0265,43.0323,42.992,43.015,60400.0
2006-07-10 12:10:00,74.76,74.76,74.54,74.58,34900.0,43.015,43.015,42.8884,42.9114,34900.0
2006-07-10 12:20:00,74.57,74.62,74.51,74.51,32600.0,42.9057,42.9345,42.8712,42.8712,32600.0
2006-07-10 12:30:00,74.51,74.64,74.51,74.64,26900.0,42.8712,42.946,42.8712,42.946,26900.0
2006-07-10 12:40:00,74.64,74.65,74.57,74.57,25200.0,42.946,42.9517,42.9057,42.9057,25200.0
2006-07-10 12:50:00,74.57,74.57,74.4,74.4,19000.0,42.9057,42.9057,42.8079,42.8079,19000.0
2006-07-10 13:00:00,74.38,74.51,74.33,74.46,25600.0,42.7964,42.8712,42.7676,42.8424,25600.0
2006-07-10 13:10:00,74.43,74.47,74.4,74.42,15600.0,42.8251,42.8482,42.8079,42.8194,15600.0
2006-07-10 13:20:00,74.42,74.5,74.41,74.45,23200.0,42.8194,42.8654,42.8136,42.8367,23200.0
2006-07-10 13:30:00,74.45,74.46,74.33,74.37,28100.0,42.8367,42.8424,42.7676,42.7906,28100.0
2006-07-10 13:40:00,74.37,74.38,74.32,74.32,37200.0,42.7906,42.7964,42.7619,42.7619,37200.0
2006-07-10 13:50:00,74.32,74.36,74.24,74.26,31000.0,42.7619,42.7849,42.7158,42.7273,31000.0
2006-07-10 14:00:00,74.28,74.4,74.27,74.27,23000.0,42.7388,42.8079,42.7331,42.7331,23000.0
2006-07-10 14:10:00,74.27,74.44,74.27,74.44,17600.0,42.7331,42.8309,42.7331,42.8309,17600.0
2006-07-10 14:20:00,74.44,74.48,74.28,74.4,34900.0,42.8309,42.8539,42.7388,42.8079,34900.0
2006-07-10 14:30:00,74.4,74.41,74.35,74.36,56400.0,42.8079,42.8136,42.7791,42.7849,56400.0
2006-07-10 14:40:00,74.36,74.42,74.32,74.4,57800.0,42.7849,42.8194,42.7619,42.8079,57800.0
2006-07-10 14:50:00,74.4,74.42,74.35,74.41,40800.0,42.8079,42.8194,42.7791,42.8136,40800.0
2006-07-10 15:00:00,74.41,74.42,74.33,74.36,39700.0,42.8136,42.8194,42.7676,42.7849,39700.0
2006-07-10 15:10:00,74.35,74.48,74.35,74.48,54000.0,42.7791,42.8539,42.7791,42.8539,54000.0
2006-07-10 15:20:00,74.48,74.65,74.47,74.65,54300.0,42.8539,42.9517,42.8482,42.9517,54300.0
2006-07-10 15:30:00,74.65,74.71,74.65,74.69,66700.0,42.9517,42.9862,42.9517,42.9747,66700.0
2006-07-10 15:40:00,74.69,74.71,74.41,74.43,94600.0,42.9747,42.9862,42.8136,42.8251,94600.0
2006-07-10 15:50:00,74.43,74.46,74.41,74.45,70900.0,42.8251,42.8424,42.8136,42.8367,70900.0
2006-07-11 09:30:00,74.35,74.67,74.32,74.57,46500.0,42.7791,42.9632,42.7619,42.9057,46500.0
2006-07-11 09:40:00,74.57,74.57,74.34,74.5,83300.0,42.9057,42.9057,42.7734,42.8654,83300.0
2006-07-11 09:50:00,74.5,74.5,74.12,74.26,106900.0,42.8654,42.8654,42.6468,42.7273,106900.0
2006-07-11 10:00:00,74.28,74.45,74.28,74.42,79400.0,42.7388,42.8367,42.7388,42.8194,79400.0
2006-07-11 10:10:00,74.42,74.45,74.4,74.41,46800.0,42.8194,42.8367,42.8079,42.8136,46800.0
2006-07-11 10:20:00,74.41,74.55,74.4,74.5,45100.0,42.8136,42.8942,42.8079,42.8654,45100.0
2006-07-11 10:30:00,74.5,74.57,74.5,74.5,99000.0,42.8654,42.9057,42.8654,42.8654,99000.0
2006-07-11 10:40:00,74.48,74.52,74.47,74.51,26300.0,42.8539,42.8769,42.8482,42.8712,26300.0
2006-07-11 10:50:00,74.51,74.55,74.46,74.55,21700.0,42.8712,42.8942,42.8424,42.8942,21700.0
2006-07-11 11:00:00,74.54,74.57,74.49,74.49,24800.0,42.8884,42.9057,42.8597,42.8597,24800.0
2006-07-11 11:10:00,74.5,74.5,74.37,74.4,30500.0,42.8654,42.8654,42.7906,42.8079,30500.0
2006-07-11 11:20:00,74.41,74.43,74.28,74.36,27600.0,42.8136,42.8251,42.7388,42.7849,27600.0
2006-07-11 11:30:00,74.36,74.39,74.34,74.39,20900.0,42.7849,42.8021,42.7734,42.8021,20900.0
2006-07-11 11:40:00,74.38,74.44,74.38,74.41,17000.0,42.7964,42.8309,42.7964,42.8136,17000.0
2006-07-11 11:50:00,74.42,74.47,74.38,74.45,19200.0,42.8194,42.8482,42.7964,42.8367,19200.0
2006-07-11 12:00:00,74.45,74.5,74.38,74.49,23600.0,42.8367,42.8654,42.7964,42.8597,23600.0
2006-07-11 12:10:00,74.49,74.52,74.45,74.49,20100.0,42.8597,42.8769,42.8367,42.8597,20100.0
2006-07-11 12:20:00,74.51,74.55,74.51,74.52,16000.0,42.8712,42.8942,42.8712,42.8769,16000.0
2006-07-11 12:30:00,74.53,74.57,74.53,74.57,19100.0,42.8827,42.9057,42.8827,42.9057,19100.0
2006-07-11 12:40:00,74.57,74.61,74.56,74.61,18200.0,42.9057,42.9287,42.8999,42.9287,18200.0
2006-07-11 12:50:00,74.61,74.64,74.61,74.64,10400.0,42.9287,42.946,42.9287,42.946,10400.0
2006-07-11 13:00:00,74.63,74.65,74.59,74.63,15600.0,42.9402,42.9517,42.9172,42.9402,15600.0
2006-07-11 13:10:00,74.64,74.72,74.6,74.72,27400.0,42.946,42.992,42.923,42.992,27400.0
2006-07-11 13:20:00,74.73,74.79,74.72,74.77,17100.0,42.9978,43.0323,42.992,43.0208,17100.0
2006-07-11 13:30:00,74.75,74.79,74.73,74.73,32300.0,43.0093,43.0323,42.9978,42.9978,32300.0
2006-07-11 13:40:00,74.73,74.74,74.69,74.74,28700.0,42.9978,43.0035,42.9747,43.0035,28700.0
2006-07-11 13:50:00,74.74,74.88,74.73,74.88,32300.0,43.0035,43.0841,42.9978,43.0841,32300.0
2006-07-11 14:00:00,74.88,74.97,74.85,74.97,36400.0,43.0841,43.1358,43.0668,43.1358,36400.0
2006-07-11 14:10:00,74.98,74.99,74.95,74.97,42800.0,43.1416,43.1474,43.1243,43.1358,42800.0
2006-07-11 14:20:00,74.95,75.16,74.95,75.03,59500.0,43.1243,43.2452,43.1243,43.1704,59500.0
2006-07-11 14:30:00,75.02,75.07,74.98,75.02,20300.0,43.1646,43.1934,43.1416,43.1646,20300.0
2006-07-11 14:40:00,75.01,75.01,74.89,75.0,33200.0,43.1589,43.1589,43.0898,43.1531,33200.0
2006-07-11 14:50:00,75.0,75.08,74.99,75.03,29000.0,43.1531,43.1991,43.1474,43.1704,29000.0
2006-07-11 15:00:00,75.03,75.05,74.99,75.05,47200.0,43.1704,43.1819,43.1474,43.1819,47200.0
2006-07-11 15:10:00,75.04,75.12,75.02,75.1,63100.0,43.1761,43.2222,43.1646,43.2106,63100.0
2006-07-11 15:20:00,75.1,75.35,75.1,75.32,47700.0,43.2106,43.3545,43.2106,43.3372,47700.0
2006-07-11 15:30:00,75.3,75.5,75.23,75.46,54900.0,43.3257,43.4408,43.2854,43.4178,54900.0
2006-07-11 15:40:00,75.47,75.47,75.34,75.42,61000.0,43.4235,43.4235,43.3487,43.3948,61000.0
2006-07-11 15:50:00,75.42,75.42,75.3,75.3,63700.0,43.3948,43.3948,43.3257,43.3257,63700.0
2006-07-12 09:30:00,75.35,75.41,75.21,75.24,50700.0,43.3545,43.389,43.2739,43.2912,50700.0
2006-07-12 09:40:00,75.2,75.55,75.12,75.53,72700.0,43.2682,43.4696,43.2222,43.4581,72700.0
2006-07-12 09:50:00,75.53,75.73,75.53,75.73,53900.0,43.4581,43.5731,43.4581,43.5731,53900.0
2006-07-12 10:00:00,75.73,75.75,75.52,75.72,81300.0,43.5731,43.5846,43.4523,43.5674,81300.0
2006-07-12 10:10:00,75.7,75.72,75.6,75.62,52100.0,43.5559,43.5674,43.4983,43.5098,52100.0
2006-07-12 10:20:00,75.62,75.62,75.53,75.53,71800.0,43.5098,43.5098,43.4581,43.4581,71800.0
2006-07-12 10:30:00,75.52,75.56,75.45,75.53,86700.0,43.4523,43.4753,43.412,43.4581,86700.0
2006-07-12 10:40:00,75.53,75.56,75.44,75.45,66000.0,43.4581,43.4753,43.4063,43.412,66000.0
2006-07-12 10:50:00,75.45,75.45,75.18,75.18,43200.0,43.412,43.412,43.2567,43.2567,43200.0
2006-07-12 11:00:00,75.19,75.3,75.01,75.29,59700.0,43.2624,43.3257,43.1589,43.32,59700.0
2006-07-12 11:10:00,75.28,75.47,75.28,75.45,41600.0,43.3142,43.4235,43.3142,43.412,41600.0
2006-07-12 11:20:00,75.45,75.45,75.31,75.39,31300.0,43.412,43.412,43.3315,43.3775,31300.0
2006-07-12 11:30:00,75.39,75.49,75.33,75.33,45800.0,43.3775,43.435,43.343,43.343,45800.0
2006-07-12 11:40:00,75.34,75.39,75.25,75.25,19700.0,43.3487,43.3775,43.297,43.297,19700.0
2006-07-12 11:50:00,75.26,75.26,75.1,75.11,20900.0,43.3027,43.3027,43.2106,43.2164,20900.0
2006-07-12 12:00:00,75.1,75.3,75.1,75.25,24700.0,43.2106,43.3257,43.2106,43.297,24700.0
2006-07-12 12:10:00,75.23,75.23,75.06,75.06,23700.0,43.2854,43.2854,43.1876,43.1876,23700.0
2006-07-12 12:20:00,75.06,75.07,74.9,74.9,22700.0,43.1876,43.1934,43.0956,43.0956,22700.0
2006-07-12 12:30:00,74.91,74.95,74.8,74.82,36000.0,43.1013,43.1243,43.038,43.0495,36000.0
2006-07-12 12:40:00,74.82,74.88,74.77,74.82,22400.0,43.0495,43.0841,43.0208,43.0495,22400.0
2006-07-12 12:50:00,74.83,74.87,74.75,74.87,14100.0,43.0553,43.0783,43.0093,43.0783,14100.0
2006-07-12 13:00:00,74.86,74.88,74.6,74.65,33700.0,43.0726,43.0841,42.923,42.9517,33700.0
2006-07-12 13:10:00,74.65,74.75,74.61,74.66,25500.0,42.9517,43.0093,42.9287,42.9575,25500.0
2006-07-12 13:20:00,74.65,74.73,74.59,74.62,19400.0,42.9517,42.9978,42.9172,42.9345,19400.0
2006-07-12 13:30:00,74.6,74.73,74.6,74.69,26000.0,42.923,42.9978,42.923,42.9747,26000.0
2006-07-12 13:40:00,74.69,74.74,74.61,74.66,17800.0,42.9747,43.0035,42.9287,42.9575,17800.0
2006-07-12 13:50:00,74.63,74.67,74.56,74.63,33000.0,42.9402,42.9632,42.8999,42.9402,33000.0
2006-07-12 14:00:00,74.6,74.63,74.54,74.57,25500.0,42.923,42.9402,42.8884,42.9057,25500.0
2006-07-12 14:10:00,74.58,74.67,74.54,74.67,26500.0,42.9114,42.9632,42.8884,42.9632,26500.0
2006-07-12 14:20:00,74.67,74.67,74.57,74.57,21000.0,42.9632,42.9632,42.9057,42.9057,21000.0
2006-07-12 14:30:00,74.57,74.6,74.47,74.56,35000.0,42.9057,42.923,42.8482,42.8999,35000.0
2006-07-12 14:40:00,74.57,74.59,74.43,74.47,27200.0,42.9057,42.9172,42.8251,42.8482,27200.0
2006-07-12 14:50:00,74.47,74.5,74.41,74.48,36100.0,42.8482,42.8654,42.8136,42.8539,36100.0
2006-07-12 15:00:00,74.48,74.66,74.46,74.6,27200.0,42.8539,42.9575,42.8424,42.923,27200.0
2006-07-12 15:10:00,74.62,74.78,74.6,74.78,34300.0,42.9345,43.0265,42.923,43.0265,34300.0
2006-07-12 15:20:00,74.76,74.9,74.76,74.78,44500.0,43.015,43.0956,43.015,43.0265,44500.0
2006-07-12 15:30:00,74.78,74.83,74.65,74.79,38400.0,43.0265,43.0553,42.9517,43.0323,38400.0
2006-07-12 15:40:00,74.8,74.8,74.73,74.76,59500.0,43.038,43.038,42.9978,43.015,59500.0
2006-07-12 15:50:00,74.76,74.86,74.76,74.85,73200.0,43.015,43.0726,43.015,43.0668,73200.0
2006-07-13 09:30:00,74.9,75.0,74.84,74.99,69500.0,43.0956,43.1531,43.061,43.1474,69500.0
2006-07-13 09:40:00,75.0,75.14,75.0,75.0,59000.0,43.1531,43.2337,43.1531,43.1531,59000.0
2006-07-13 09:50:00,75.0,75.03,75.0,75.02,99500.0,43.1531,43.1704,43.1531,43.1646,99500.0
2006-07-13 10:00:00,75.02,75.22,75.01,75.15,139500.0,43.1646,43.2797,43.1589,43.2394,139500.0
2006-07-13 10:10:00,75.12,75.16,74.98,75.06,84800.0,43.2222,43.2452,43.1416,43.1876,84800.0
2006-07-13 10:20:00,75.06,75.06,74.73,74.87,46700.0,43.1876,43.1876,42.9978,43.0783,46700.0
2006-07-13 10:30:00,74.85,74.91,74.79,74.82,54500.0,43.0668,43.1013,43.0323,43.0495,54500.0
2006-07-13 10:40:00,74.8,74.85,74.56,74.58,69300.0,43.038,43.0668,42.8999,42.9114,69300.0
2006-07-13 10:50:00,74.58,74.63,74.45,74.48,51600.0,42.9114,42.9402,42.8367,42.8539,51600.0
2006-07-13 11:00:00,74.48,74.61,74.45,74.5,44900.0,42.8539,42.9287,42.8367,42.8654,44900.0
2006-07-13 11:10:00,74.5,74.6,74.39,74.49,41800.0,42.8654,42.923,42.8021,42.8597,41800.0
2006-07-13 11:20:00,74.49,74.63,74.42,74.57,58300.0,42.8597,42.9402,42.8194,42.9057,58300.0
2006-07-13 11:30:00,74.57,74.72,74.54,74.71,61000.0,42.9057,42.992,42.8884,42.9862,61000.0
2006-07-13 11:40:00,74.69,74.7,74.51,74.53,43100.0,42.9747,42.9805,42.8712,42.8827,43100.0
2006-07-13 11:50:00,74.53,74.69,74.4,74.44,62100.0,42.8827,42.9747,42.8079,42.8309,62100.0
2006-07-13 12:00:00,74.46,74.65,74.4,74.58,66200.0,42.8424,42.9517,42.8079,42.9114,66200.0
2006-07-13 12:10:00,74.55,74.68,74.5,74.68,34700.0,42.8942,42.969,42.8654,42.969,34700.0
2006-07-13 12:20:00,74.7,74.7,74.5,74.55,40700.0,42.9805,42.9805,42.8654,42.8942,40700.0
2006-07-13 12:30:00,74.59,74.64,74.56,74.58,13000.0,42.9172,42.946,42.8999,42.9114,13000.0
2006-07-13 12:40:00,74.59,74.71,74.58,74.6,21600.0,42.9172,42.9862,42.9114,42.923,21600.0
2006-07-13 12:50:00,74.6,74.69,74.52,74.69,22000.0,42.923,42.9747,42.8769,42.9747,22000.0
2006-07-13 13:00:00,74.7,74.79,74.51,74.54,36600.0,42.9805,43.0323,42.8712,42.8884,36600.0
2006-07-13 13:10:00,74.49,74.65,74.49,74.62,36300.0,42.8597,42.9517,42.8597,42.9345,36300.0
2006-07-13 13:20:00,74.62,74.64,74.48,74.53,52900.0,42.9345,42.946,42.8539,42.8827,52900.0
2006-07-13 13:30:00,74.55,74.55,74.41,74.47,108200.0,42.8942,42.8942,42.8136,42.8482,108200.0
2006-07-13 13:40:00,74.46,74.53,74.4,74.46,60800.0,42.8424,42.8827,42.8079,42.8424,60800.0
2006-07-13 13:50:00,74.45,74.47,74.37,74.42,76700.0,42.8367,42.8482,42.7906,42.8194,76700.0
2006-07-13 14:00:00,74.42,74.51,74.4,74.44,73100.0,42.8194,42.8712,42.8079,42.8309,73100.0
2006-07-13 14:10:00,74.42,74.5,74.4,74.43,61500.0,42.8194,42.8654,42.8079,42.8251,61500.0
2006-07-13 14:20:00,74.45,74.45,74.35,74.35,45900.0,42.8367,42.8367,42.7791,42.7791,45900.0
2006-07-13 14:30:00,74.35,74.48,74.35,74.45,57600.0,42.7791,42.8539,42.7791,42.8367,57600.0
2006-07-13 14:40:00,74.45,74.54,74.44,74.52,90200.0,42.8367,42.8884,42.8309,42.8769,90200.0
2006-07-13 14:50:00,74.51,74.62,74.46,74.6,70600.0,42.8712,42.9345,42.8424,42.923,70600.0
2006-07-13 15:00:00,74.59,74.59,74.46,74.5,67500.0,42.9172,42.9172,42.8424,42.8654,67500.0
2006-07-13 15:10:00,74.53,74.57,74.46,74.5,89700.0,42.8827,42.9057,42.8424,42.8654,89700.0
2006-07-13 15:20:00,74.51,74.57,74.49,74.57,36100.0,42.8712,42.9057,42.8597,42.9057,36100.0
2006-07-13 15:30:00,74.57,74.78,74.57,74.67,85000.0,42.9057,43.0265,42.9057,42.9632,85000.0
2006-07-13 15:40:00,74.67,74.75,74.65,74.67,90700.0,42.9632,43.0093,42.9517,42.9632,90700.0
2006-07-13 15:50:00,74.69,74.73,74.59,74.63,91100.0,42.9747,42.9978,42.9172,42.9402,91100.0
2006-07-14 09:30:00,74.36,74.37,74.15,74.32,65200.0,42.7849,42.7906,42.664,42.7619,65200.0
2006-07-14 09:40:00,74.32,74.76,74.23,74.75,88300.0,42.7619,43.015,42.7101,43.0093,88300.0
2006-07-14 09:50:00,74.75,74.89,74.72,74.88,80000.0,43.0093,43.0898,42.992,43.0841,80000.0
2006-07-14 10:00:00,74.88,74.89,74.73,74.76,39300.0,43.0841,43.0898,42.9978,43.015,39300.0
2006-07-14 10:10:00,74.76,74.95,74.76,74.89,41800.0,43.015,43.1243,43.015,43.0898,41800.0
2006-07-14 10:20:00,74.89,74.96,74.74,74.86,38900.0,43.0898,43.1301,43.0035,43.0726,38900.0
2006-07-14 10:30:00,74.84,74.84,74.64,74.7,73900.0,43.061,43.061,42.946,42.9805,73900.0
2006-07-14 10:40:00,74.65,74.81,74.61,74.7,48200.0,42.9517,43.0438,42.9287,42.9805,48200.0
2006-07-14 10:50:00,74.66,74.67,74.41,74.49,126900.0,42.9575,42.9632,42.8136,42.8597,126900.0
2006-07-14 11:00:00,74.49,74.49,74.0,74.16,38100.0,42.8597,42.8597,42.5777,42.6698,38100.0
2006-07-14 11:10:00,74.16,74.19,73.91,73.99,33600.0,42.6698,42.6871,42.5259,42.572,33600.0
2006-07-14 11:20:00,73.99,74.03,73.66,73.66,48000.0,42.572,42.595,42.3821,42.3821,48000.0
2006-07-14 11:30:00,73.68,73.76,73.3,73.31,89500.0,42.3936,42.4396,42.175,42.1807,89500.0
2006-07-14 11:40:00,73.31,73.45,73.31,73.43,61200.0,42.1807,42.2613,42.1807,42.2498,61200.0
2006-07-14 11:50:00,73.43,73.65,73.3,73.65,47000.0,42.2498,42.3764,42.175,42.3764,47000.0
2006-07-14 12:00:00,73.63,73.88,73.63,73.69,46800.0,42.3648,42.5087,42.3648,42.3994,46800.0
2006-07-14 12:10:00,73.72,73.78,73.61,73.78,24300.0,42.4166,42.4511,42.3533,42.4511,24300.0
2006-07-14 12:20:00,73.78,73.88,73.64,73.71,37400.0,42.4511,42.5087,42.3706,42.4109,37400.0
2006-07-14 12:30:00,73.72,73.9,73.7,73.87,34200.0,42.4166,42.5202,42.4051,42.5029,34200.0
2006-07-14 12:40:00,73.87,74.13,73.84,74.03,38500.0,42.5029,42.6525,42.4857,42.595,38500.0
2006-07-14 12:50:00,74.02,74.14,73.97,74.07,25300.0,42.5892,42.6583,42.5605,42.618,25300.0
2006-07-14 13:00:00,74.08,74.08,73.92,73.97,21900.0,42.6238,42.6238,42.5317,42.5605,21900.0
2006-07-14 13:10:00,73.95,74.08,73.95,74.06,31200.0,42.549,42.6238,42.549,42.6123,31200.0
2006-07-14 13:20:00,74.06,74.26,74.03,74.26,39300.0,42.6123,42.7273,42.595,42.7273,39300.0
2006-07-14 13:30:00,74.27,74.47,74.18,74.43,37700.0,42.7331,42.8482,42.6813,42.8251,37700.0
2006-07-14 13:40:00,74.44,74.45,74.33,74.43,73200.0,42.8309,42.8367,42.7676,42.8251,73200.0
2006-07-14 13:50:00,74.43,74.55,74.43,74.47,42700.0,42.8251,42.8942,42.8251,42.8482,42700.0
2006-07-14 14:00:00,74.49,74.56,74.46,74.55,50900.0,42.8597,42.8999,42.8424,42.8942,50900.0
2006-07-14 14:10:00,74.53,74.67,74.47,74.66,51000.0,42.8827,42.9632,42.8482,42.9575,51000.0
2006-07-14 14:20:00,74.67,74.67,74.5,74.55,70900.0,42.9632,42.9632,42.8654,42.8942,70900.0
2006-07-14 14:30:00,74.54,74.66,74.51,74.64,40900.0,42.8884,42.9575,42.8712,42.946,40900.0
2006-07-14 14:40:00,74.64,74.86,74.64,74.86,95000.0,42.946,43.0726,42.946,43.0726,95000.0
2006-07-14 14:50:00,74.86,74.93,74.85,74.92,87600.0,43.0726,43.1128,43.0668,43.1071,87600.0
2006-07-14 15:00:00,74.92,75.05,74.91,75.02,103600.0,43.1071,43.1819,43.1013,43.1646,103600.0
2006-07-14 15:10:00,75.01,75.04,75.0,75.03,97500.0,43.1589,43.1761,43.1531,43.1704,97500.0
2006-07-14 15:20:00,75.04,75.09,75.02,75.03,67900.0,43.1761,43.2049,43.1646,43.1704,67900.0
2006-07-14 15:30:00,75.03,75.13,75.03,75.11,81300.0,43.1704,43.2279,43.1704,43.2164,81300.0
2006-07-14 15:40:00,75.11,75.14,75.09,75.12,95600.0,43.2164,43.2337,43.2049,43.2222,95600.0
2006-07-14 15:50:00,75.13,75.2,75.12,75.17,109500.0,43.2279,43.2682,43.2222,43.2509,109500.0
2006-07-17 09:30:00,75.3,75.9,75.1,75.7,141300.0,43.3257,43.6709,43.2106,43.5559,141300.0
2006-07-17 09:40:00,75.7,75.78,75.58,75.72,74400.0,43.5559,43.6019,43.4868,43.5674,74400.0
2006-07-17 09:50:00,75.72,75.84,75.7,75.75,96400.0,43.5674,43.6364,43.5559,43.5846,96400.0
2006-07-17 10:00:00,75.75,75.86,75.72,75.78,190900.0,43.5846,43.6479,43.5674,43.6019,190900.0
2006-07-17 10:10:00,75.76,75.98,75.75,75.9,85800.0,43.5904,43.717,43.5846,43.6709,85800.0
2006-07-17 10:20:00,75.9,75.91,75.65,75.65,85900.0,43.6709,43.6767,43.5271,43.5271,85900.0
2006-07-17 10:30:00,75.66,75.66,75.5,75.52,74500.0,43.5329,43.5329,43.4408,43.4523,74500.0
2006-07-17 10:40:00,75.53,75.64,75.52,75.58,39900.0,43.4581,43.5213,43.4523,43.4868,39900.0
2006-07-17 10:50:00,75.58,75.8,75.51,75.8,49600.0,43.4868,43.6134,43.4465,43.6134,49600.0
2006-07-17 11:00:00,75.8,75.82,75.71,75.76,31000.0,43.6134,43.6249,43.5616,43.5904,31000.0
2006-07-17 11:10:00,75.77,75.88,75.77,75.85,58300.0,43.5961,43.6594,43.5961,43.6422,58300.0
2006-07-17 11:20:00,75.86,75.86,75.65,75.8,47900.0,43.6479,43.6479,43.5271,43.6134,47900.0
2006-07-17 11:30:00,75.79,75.9,75.76,75.84,77700.0,43.6077,43.6709,43.5904,43.6364,77700.0
2006-07-17 11:40:00,75.85,75.94,75.84,75.92,53300.0,43.6422,43.694,43.6364,43.6825,53300.0
2006-07-17 11:50:00,75.93,75.95,75.87,75.89,55900.0,43.6882,43.6997,43.6537,43.6652,55900.0
2006-07-17 12:00:00,75.89,75.95,75.75,75.81,61900.0,43.6652,43.6997,43.5846,43.6192,61900.0
2006-07-17 12:10:00,75.81,75.81,75.56,75.76,79700.0,43.6192,43.6192,43.4753,43.5904,79700.0
2006-07-17 12:20:00,75.74,75.77,75.61,75.62,41400.0,43.5789,43.5961,43.5041,43.5098,41400.0
2006-07-17 12:30:00,75.61,75.69,75.59,75.63,52000.0,43.5041,43.5501,43.4926,43.5156,52000.0
2006-07-17 12:40:00,75.63,75.64,75.47,75.47,46500.0,43.5156,43.5213,43.4235,43.4235,46500.0
2006-07-17 12:50:00,75.47,75.59,75.47,75.55,64000.0,43.4235,43.4926,43.4235,43.4696,64000.0
2006-07-17 13:00:00,75.54,75.59,75.51,75.52,39900.0,43.4638,43.4926,43.4465,43.4523,39900.0
2006-07-17 13:10:00,75.53,75.68,75.53,75.68,38800.0,43.4581,43.5444,43.4581,43.5444,38800.0
2006-07-17 13:20:00,75.72,75.72,75.63,75.64,42200.0,43.5674,43.5674,43.5156,43.5213,42200.0
2006-07-17 13:30:00,75.63,75.63,75.55,75.55,41200.0,43.5156,43.5156,43.4696,43.4696,41200.0
2006-07-17 13:40:00,75.55,75.64,75.52,75.57,56100.0,43.4696,43.5213,43.4523,43.4811,56100.0
2006-07-17 13:50:00,75.56,75.59,75.53,75.53,46700.0,43.4753,43.4926,43.4581,43.4581,46700.0
2006-07-17 14:00:00,75.53,75.63,75.47,75.49,65800.0,43.4581,43.5156,43.4235,43.435,65800.0
2006-07-17 14:10:00,75.49,75.62,75.49,75.62,59200.0,43.435,43.5098,43.435,43.5098,59200.0
2006-07-17 14:20:00,75.63,75.63,75.4,75.43,43900.0,43.5156,43.5156,43.3833,43.4005,43900.0
2006-07-17 14:30:00,75.44,75.46,75.2,75.21,36200.0,43.4063,43.4178,43.2682,43.2739,36200.0
2006-07-17 14:40:00,75.21,75.21,75.02,75.08,55500.0,43.2739,43.2739,43.1646,43.1991,55500.0
2006-07-17 14:50:00,75.09,75.13,75.03,75.08,50900.0,43.2049,43.2279,43.1704,43.1991,50900.0
2006-07-17 15:00:00,75.08,75.14,75.06,75.08,66800.0,43.1991,43.2337,43.1876,43.1991,66800.0
2006-07-17 15:10:00,75.06,75.14,75.0,75.01,39000.0,43.1876,43.2337,43.1531,43.1589,39000.0
2006-07-17 15:20:00,75.0,75.06,75.0,75.04,31000.0,43.1531,43.1876,43.1531,43.1761,31000.0
2006-07-17 15:30:00,75.04,75.32,75.0,75.31,64400.0,43.1761,43.3372,43.1531,43.3315,64400.0
2006-07-17 15:40:00,75.31,75.6,75.3,75.45,92500.0,43.3315,43.4983,43.3257,43.412,92500.0
2006-07-17 15:50:00,75.44,75.57,75.41,75.41,153900.0,43.4063,43.4811,43.389,43.389,153900.0
2006-07-18 09:30:00,75.6,75.6,75.25,75.53,138700.0,43.4983,43.4983,43.297,43.4581,138700.0
2006-07-18 09:40:00,75.53,75.53,75.1,75.1,22900.0,43.4581,43.4581,43.2106,43.2106,22900.0
2006-07-18 09:50:00,75.11,75.11,74.93,74.93,70700.0,43.2164,43.2164,43.1128,43.1128,70700.0
2006-07-18 10:00:00,74.94,74.94,74.57,74.58,44600.0,43.1186,43.1186,42.9057,42.9114,44600.0
2006-07-18 10:10:00,74.57,74.68,74.52,74.55,30000.0,42.9057,42.969,42.8769,42.8942,30000.0
2006-07-18 10:20:00,74.58,74.7,74.58,74.69,28300.0,42.9114,42.9805,42.9114,42.9747,28300.0
2006-07-18 10:30:00,74.66,74.69,74.56,74.69,24300.0,42.9575,42.9747,42.8999,42.9747,24300.0
2006-07-18 10:40:00,74.73,74.74,74.69,74.69,25100.0,42.9978,43.0035,42.9747,42.9747,25100.0
2006-07-18 10:50:00,74.7,74.7,74.57,74.63,29800.0,42.9805,42.9805,42.9057,42.9402,29800.0
2006-07-18 11:00:00,74.61,74.73,74.59,74.7,26400.0,42.9287,42.9978,42.9172,42.9805,26400.0
2006-07-18 11:10:00,74.69,74.72,74.56,74.57,24800.0,42.9747,42.992,42.8999,42.9057,24800.0
2006-07-18 11:20:00,74.57,74.66,74.5,74.65,41800.0,42.9057,42.9575,42.8654,42.9517,41800.0
2006-07-18 11:30:00,74.66,74.76,74.64,74.71,34700.0,42.9575,43.015,42.946,42.9862,34700.0
2006-07-18 11:40:00,74.74,74.82,74.67,74.82,12300.0,43.0035,43.0495,42.9632,43.0495,12300.0
2006-07-18 11:50:00,74.82,74.83,74.76,74.79,12700.0,43.0495,43.0553,43.015,43.0323,12700.0
2006-07-18 12:00:00,74.79,74.79,74.65,74.65,20700.0,43.0323,43.0323,42.9517,42.9517,20700.0
2006-07-18 12:10:00,74.65,74.73,74.65,74.66,15100.0,42.9517,42.9978,42.9517,42.9575,15100.0
2006-07-18 12:20:00,74.66,74.66,74.57,74.64,26400.0,42.9575,42.9575,42.9057,42.946,26400.0
2006-07-18 12:30:00,74.65,74.66,74.54,74.54,49100.0,42.9517,42.9575,42.8884,42.8884,49100.0
2006-07-18 12:40:00,74.54,74.61,74.48,74.48,31100.0,42.8884,42.9287,42.8539,42.8539,31100.0
2006-07-18 12:50:00,74.48,74.49,74.28,74.33,40600.0,42.8539,42.8597,42.7388,42.7676,40600.0
2006-07-18 13:00:00,74.35,74.35,74.04,74.11,39000.0,42.7791,42.7791,42.6007,42.641,39000.0
2006-07-18 13:10:00,74.12,74.18,73.9,73.91,42200.0,42.6468,42.6813,42.5202,42.5259,42200.0
2006-07-18 13:20:00,73.91,73.97,73.77,73.91,38600.0,42.5259,42.5605,42.4454,42.5259,38600.0
2006-07-18 13:30:00,73.92,73.93,73.74,73.88,53900.0,42.5317,42.5375,42.4281,42.5087,53900.0
2006-07-18 13:40:00,73.86,73.86,73.52,73.55,56100.0,42.4972,42.4972,42.3016,42.3188,56100.0
2006-07-18 13:50:00,73.55,73.63,73.53,73.54,42400.0,42.3188,42.3648,42.3073,42.3131,42400.0
2006-07-18 14:00:00,73.53,73.79,73.53,73.73,43300.0,42.3073,42.4569,42.3073,42.4224,43300.0
2006-07-18 14:10:00,73.72,73.83,73.66,73.81,35800.0,42.4166,42.4799,42.3821,42.4684,35800.0
2006-07-18 14:20:00,73.81,74.06,73.76,74.01,42900.0,42.4684,42.6123,42.4396,42.5835,42900.0
2006-07-18 14:30:00,74.02,74.13,73.88,74.12,30100.0,42.5892,42.6525,42.5087,42.6468,30100.0
2006-07-18 14:40:00,74.12,74.18,74.01,74.04,53600.0,42.6468,42.6813,42.5835,42.6007,53600.0
2006-07-18 14:50:00,74.05,74.18,74.04,74.18,31100.0,42.6065,42.6813,42.6007,42.6813,31100.0
2006-07-18 15:00:00,74.18,74.25,74.11,74.17,36600.0,42.6813,42.7216,42.641,42.6755,36600.0
2006-07-18 15:10:00,74.17,74.18,74.01,74.16,43300.0,42.6755,42.6813,42.5835,42.6698,43300.0
2006-07-18 15:20:00,74.16,74.17,74.0,74.11,47900.0,42.6698,42.6755,42.5777,42.641,47900.0
2006-07-18 15:30:00,74.11,74.31,74.11,74.31,75800.0,42.641,42.7561,42.641,42.7561,75800.0
2006-07-18 15:40:00,74.32,74.76,74.3,74.76,87600.0,42.7619,43.015,42.7503,43.015,87600.0
2006-07-18 15:50:00,74.74,74.74,74.53,74.62,73100.0,43.0035,43.0035,42.8827,42.9345,73100.0
2006-07-19 09:30:00,74.9,75.11,74.83,75.11,41500.0,43.0956,43.2164,43.0553,43.2164,41500.0
2006-07-19 09:40:00,75.15,75.27,75.15,75.27,26200.0,43.2394,43.3085,43.2394,43.3085,26200.0
2006-07-19 09:50:00,75.26,75.48,75.24,75.24,42300.0,43.3027,43.4293,43.2912,43.2912,42300.0
2006-07-19 10:00:00,75.26,75.65,75.25,75.57,54300.0,43.3027,43.5271,43.297,43.4811,54300.0
2006-07-19 10:10:00,75.51,75.7,75.51,75.62,31200.0,43.4465,43.5559,43.4465,43.5098,31200.0
2006-07-19 10:20:00,75.63,75.65,75.41,75.61,34800.0,43.5156,43.5271,43.389,43.5041,34800.0
2006-07-19 10:30:00,75.62,75.92,75.6,75.87,56700.0,43.5098,43.6825,43.4983,43.6537,56700.0
2006-07-19 10:40:00,75.89,75.95,75.87,75.87,73200.0,43.6652,43.6997,43.6537,43.6537,73200.0
2006-07-19 10:50:00,75.87,75.89,75.71,75.85,58000.0,43.6537,43.6652,43.5616,43.6422,58000.0
2006-07-19 11:00:00,75.84,75.88,75.78,75.84,77000.0,43.6364,43.6594,43.6019,43.6364,77000.0
2006-07-19 11:10:00,75.84,75.88,75.72,75.85,52400.0,43.6364,43.6594,43.5674,43.6422,52400.0
2006-07-19 11:20:00,75.85,75.87,75.73,75.73,48200.0,43.6422,43.6537,43.5731,43.5731,48200.0
2006-07-19 11:30:00,75.74,75.75,75.58,75.62,52200.0,43.5789,43.5846,43.4868,43.5098,52200.0
2006-07-19 11:40:00,75.65,75.71,74.84,75.58,20600.0,43.5271,43.5616,43.061,43.4868,20600.0
2006-07-19 11:50:00,75.58,75.68,75.51,75.54,25000.0,43.4868,43.5444,43.4465,43.4638,25000.0
2006-07-19 12:00:00,75.54,75.56,75.36,75.43,41100.0,43.4638,43.4753,43.3602,43.4005,41100.0
2006-07-19 12:10:00,75.42,75.42,75.2,75.26,40300.0,43.3948,43.3948,43.2682,43.3027,40300.0
2006-07-19 12:20:00,75.26,75.37,75.26,75.31,28700.0,43.3027,43.366,43.3027,43.3315,28700.0
2006-07-19 12:30:00,75.31,75.35,75.19,75.25,45800.0,43.3315,43.3545,43.2624,43.297,45800.0
2006-07-19 12:40:00,75.23,75.3,75.18,75.26,32900.0,43.2854,43.3257,43.2567,43.3027,32900.0
2006-07-19 12:50:00,75.24,75.25,75.08,75.09,27800.0,43.2912,43.297,43.1991,43.2049,27800.0
2006-07-19 13:00:00,75.11,75.17,75.07,75.17,33500.0,43.2164,43.2509,43.1934,43.2509,33500.0
2006-07-19 13:10:00,75.19,75.43,75.16,75.32,29500.0,43.2624,43.4005,43.2452,43.3372,29500.0
2006-07-19 13:20:00,75.34,75.65,75.33,75.61,22400.0,43.3487,43.5271,43.343,43.5041,22400.0
2006-07-19 13:30:00,75.61,75.64,75.51,75.51,23100.0,43.5041,43.5213,43.4465,43.4465,23100.0
2006-07-19 13:40:00,75.52,75.54,75.36,75.44,29800.0,43.4523,43.4638,43.3602,43.4063,29800.0
2006-07-19 13:50:00,75.45,75.64,75.42,75.6,41700.0,43.412,43.5213,43.3948,43.4983,41700.0
2006-07-19 14:00:00,75.6,75.62,75.46,75.55,38300.0,43.4983,43.5098,43.4178,43.4696,38300.0
2006-07-19 14:10:00,75.56,75.62,75.51,75.59,39600.0,43.4753,43.5098,43.4465,43.4926,39600.0
2006-07-19 14:20:00,75.58,75.63,75.53,75.6,43900.0,43.4868,43.5156,43.4581,43.4983,43900.0
2006-07-19 14:30:00,75.61,75.65,75.53,75.65,40100.0,43.5041,43.5271,43.4581,43.5271,40100.0
2006-07-19 14:40:00,75.65,75.72,75.63,75.64,55700.0,43.5271,43.5674,43.5156,43.5213,55700.0
2006-07-19 14:50:00,75.64,75.7,75.62,75.63,50700.0,43.5213,43.5559,43.5098,43.5156,50700.0
2006-07-19 15:00:00,75.64,75.64,75.47,75.48,48800.0,43.5213,43.5213,43.4235,43.4293,48800.0
2006-07-19 15:10:00,75.47,75.48,75.36,75.36,68100.0,43.4235,43.4293,43.3602,43.3602,68100.0
2006-07-19 15:20:00,75.35,75.41,75.33,75.41,71500.0,43.3545,43.389,43.343,43.389,71500.0
2006-07-19 15:30:00,75.41,75.57,75.4,75.41,83500.0,43.389,43.4811,43.3833,43.389,83500.0
2006-07-19 15:40:00,75.41,75.46,75.33,75.33,83400.0,43.389,43.4178,43.343,43.343,83400.0
2006-07-19 15:50:00,75.34,75.44,75.33,75.41,79800.0,43.3487,43.4063,43.343,43.389,79800.0
2006-07-20 09:30:00,75.05,75.55,75.05,75.45,65100.0,43.1819,43.4696,43.1819,43.412,65100.0
2006-07-20 09:40:00,75.47,75.68,75.3,75.68,171800.0,43.4235,43.5444,43.3257,43.5444,171800.0
2006-07-20 09:50:00,75.68,75.76,75.6,75.65,42800.0,43.5444,43.5904,43.4983,43.5271,42800.0
2006-07-20 10:00:00,75.66,75.82,75.62,75.64,47800.0,43.5329,43.6249,43.5098,43.5213,47800.0
2006-07-20 10:10:00,75.65,75.94,75.65,75.75,74200.0,43.5271,43.694,43.5271,43.5846,74200.0
2006-07-20 10:20:00,75.75,76.0,75.74,76.0,77800.0,43.5846,43.7285,43.5789,43.7285,77800.0
2006-07-20 10:30:00,76.0,76.19,76.0,76.07,96000.0,43.7285,43.8378,43.7285,43.7688,96000.0
2006-07-20 10:40:00,76.06,76.06,75.94,76.02,67900.0,43.763,43.763,43.694,43.74,67900.0
2006-07-20 10:50:00,76.06,76.12,75.89,76.11,74900.0,43.763,43.7975,43.6652,43.7918,74900.0
2006-07-20 11:00:00,76.12,76.33,76.12,76.33,57900.0,43.7975,43.9184,43.7975,43.9184,57900.0
2006-07-20 11:10:00,76.29,76.34,76.12,76.16,38200.0,43.8953,43.9241,43.7975,43.8205,38200.0
2006-07-20 11:20:00,76.17,76.24,76.14,76.2,31000.0,43.8263,43.8666,43.809,43.8436,31000.0
2006-07-20 11:30:00,76.2,76.33,76.1,76.12,42200.0,43.8436,43.9184,43.786,43.7975,42200.0
2006-07-20 11:40:00,76.12,76.28,76.11,76.2,26200.0,43.7975,43.8896,43.7918,43.8436,26200.0
2006-07-20 11:50:00,76.2,76.22,76.19,76.22,37100.0,43.8436,43.8551,43.8378,43.8551,37100.0
2006-07-20 12:00:00,76.21,76.26,76.18,76.21,39400.0,43.8493,43.8781,43.832,43.8493,39400.0
2006-07-20 12:10:00,76.23,76.3,76.12,76.2,51400.0,43.8608,43.9011,43.7975,43.8436,51400.0
2006-07-20 12:20:00,76.2,76.32,76.2,76.26,39900.0,43.8436,43.9126,43.8436,43.8781,39900.0
2006-07-20 12:30:00,76.25,76.37,76.22,76.31,39200.0,43.8723,43.9414,43.8551,43.9068,39200.0
2006-07-20 12:40:00,76.31,76.37,76.31,76.32,36400.0,43.9068,43.9414,43.9068,43.9126,36400.0
2006-07-20 12:50:00,76.32,76.36,76.28,76.3,22500.0,43.9126,43.9356,43.8896,43.9011,22500.0
2006-07-20 13:00:00,76.32,76.43,76.32,76.41,23900.0,43.9126,43.9759,43.9126,43.9644,23900.0
2006-07-20 13:10:00,76.4,76.41,76.3,76.36,82100.0,43.9586,43.9644,43.9011,43.9356,82100.0
2006-07-20 13:20:00,76.37,76.38,76.27,76.27,22700.0,43.9414,43.9471,43.8838,43.8838,22700.0
2006-07-20 13:30:00,76.27,76.27,76.13,76.13,28900.0,43.8838,43.8838,43.8033,43.8033,28900.0
2006-07-20 13:40:00,76.13,76.13,75.96,76.01,42600.0,43.8033,43.8033,43.7055,43.7342,42600.0
2006-07-20 13:50:00,76.01,76.06,75.98,76.05,27000.0,43.7342,43.763,43.717,43.7572,27000.0
2006-07-20 14:00:00,76.06,76.23,75.81,75.81,49800.0,43.763,43.8608,43.6192,43.6192,49800.0
2006-07-20 14:10:00,75.8,75.82,75.52,75.57,50500.0,43.6134,43.6249,43.4523,43.4811,50500.0
2006-07-20 14:20:00,75.56,75.56,75.34,75.44,44900.0,43.4753,43.4753,43.3487,43.4063,44900.0
2006-07-20 14:30:00,75.44,75.68,75.44,75.61,54300.0,43.4063,43.5444,43.4063,43.5041,54300.0
2006-07-20 14:40:00,75.62,75.8,75.59,75.79,40800.0,43.5098,43.6134,43.4926,43.6077,40800.0
2006-07-20 14:50:00,75.79,75.81,75.7,75.7,26400.0,43.6077,43.6192,43.5559,43.5559,26400.0
2006-07-20 15:00:00,75.7,75.76,75.63,75.74,33500.0,43.5559,43.5904,43.5156,43.5789,33500.0
2006-07-20 15:10:00,75.75,75.92,75.73,75.88,19800.0,43.5846,43.6825,43.5731,43.6594,19800.0
2006-07-20 15:20:00,75.87,75.87,75.75,75.8,45000.0,43.6537,43.6537,43.5846,43.6134,45000.0
2006-07-20 15:30:00,75.81,75.84,75.75,75.8,26000.0,43.6192,43.6364,43.5846,43.6134,26000.0
2006-07-20 15:40:00,75.79,75.8,75.75,75.77,43000.0,43.6077,43.6134,43.5846,43.5961,43000.0
2006-07-20 15:50:00,75.77,75.78,75.7,75.76,67800.0,43.5961,43.6019,43.5559,43.5904,67800.0
2006-07-21 09:30:00,76.1,76.1,75.56,75.93,235200.0,43.786,43.786,43.4753,43.6882,235200.0
2006-07-21 09:40:00,75.96,76.16,75.51,75.6,43800.0,43.7055,43.8205,43.4465,43.4983,43800.0
2006-07-21 09:50:00,75.6,76.14,75.6,76.01,32100.0,43.4983,43.809,43.4983,43.7342,32100.0
2006-07-21 10:00:00,75.96,76.17,75.96,76.11,66700.0,43.7055,43.8263,43.7055,43.7918,66700.0
2006-07-21 10:10:00,76.11,76.11,75.98,76.09,66000.0,43.7918,43.7918,43.717,43.7803,66000.0
2006-07-21 10:20:00,76.1,76.18,76.06,76.1,44200.0,43.786,43.832,43.763,43.786,44200.0
2006-07-21 10:30:00,76.1,76.47,76.04,76.4,47100.0,43.786,43.9989,43.7515,43.9586,47100.0
2006-07-21 10:40:00,76.41,76.61,76.1,76.61,51500.0,43.9644,44.0795,43.786,44.0795,51500.0
2006-07-21 10:50:00,76.63,76.81,76.55,76.55,50200.0,44.091,44.1945,44.0449,44.0449,50200.0
2006-07-21 11:00:00,76.55,76.55,76.38,76.43,43300.0,44.0449,44.0449,43.9471,43.9759,43300.0
2006-07-21 11:10:00,76.43,76.57,76.31,76.57,39000.0,43.9759,44.0564,43.9068,44.0564,39000.0
2006-07-21 11:20:00,76.58,76.65,76.31,76.31,29600.0,44.0622,44.1025,43.9068,43.9068,29600.0
2006-07-21 11:30:00,76.3,76.34,76.15,76.15,36900.0,43.9011,43.9241,43.8148,43.8148,36900.0
2006-07-21 11:40:00,76.16,76.49,76.16,76.49,32700.0,43.8205,44.0104,43.8205,44.0104,32700.0
2006-07-21 11:50:00,76.5,76.7,76.5,76.64,39300.0,44.0162,44.1312,44.0162,44.0967,39300.0
2006-07-21 12:00:00,76.64,76.65,76.31,76.31,31700.0,44.0967,44.1025,43.9068,43.9068,31700.0
2006-07-21 12:10:00,76.3,76.31,76.14,76.16,46200.0,43.9011,43.9068,43.809,43.8205,46200.0
2006-07-21 12:20:00,76.18,76.26,76.15,76.16,29300.0,43.832,43.8781,43.8148,43.8205,29300.0
2006-07-21 12:30:00,76.16,76.33,76.1,76.11,39200.0,43.8205,43.9184,43.786,43.7918,39200.0
2006-07-21 12:40:00,76.1,76.21,76.08,76.11,29500.0,43.786,43.8493,43.7745,43.7918,29500.0
2006-07-21 12:50:00,76.08,76.08,75.97,76.02,43900.0,43.7745,43.7745,43.7112,43.74,43900.0
2006-07-21 13:00:00,76.02,76.14,75.93,76.11,27300.0,43.74,43.809,43.6882,43.7918,27300.0
2006-07-21 13:10:00,76.1,76.18,76.1,76.16,38700.0,43.786,43.832,43.786,43.8205,38700.0
2006-07-21 13:20:00,76.14,76.2,76.14,76.15,21500.0,43.809,43.8436,43.809,43.8148,21500.0
2006-07-21 13:30:00,76.17,76.3,76.15,76.25,21900.0,43.8263,43.9011,43.8148,43.8723,21900.0
2006-07-21 13:40:00,76.24,76.24,76.16,76.19,33100.0,43.8666,43.8666,43.8205,43.8378,33100.0
2006-07-21 13:50:00,76.18,76.2,76.15,76.15,42600.0,43.832,43.8436,43.8148,43.8148,42600.0
2006-07-21 14:00:00,76.14,76.19,76.05,76.1,38600.0,43.809,43.8378,43.7572,43.786,38600.0
2006-07-21 14:10:00,76.08,76.1,75.93,75.97,23600.0,43.7745,43.786,43.6882,43.7112,23600.0
2006-07-21 14:20:00,75.97,76.1,75.82,75.94,112000.0,43.7112,43.786,43.6249,43.694,112000.0
2006-07-21 14:30:00,75.92,75.92,75.78,75.87,40200.0,43.6825,43.6825,43.6019,43.6537,40200.0
2006-07-21 14:40:00,75.86,75.95,75.78,75.78,43100.0,43.6479,43.6997,43.6019,43.6019,43100.0
2006-07-21 14:50:00,75.78,75.84,75.73,75.76,33700.0,43.6019,43.6364,43.5731,43.5904,33700.0
2006-07-21 15:00:00,75.77,75.89,75.75,75.81,37300.0,43.5961,43.6652,43.5846,43.6192,37300.0
2006-07-21 15:10:00,75.82,75.91,75.77,75.77,44600.0,43.6249,43.6767,43.5961,43.5961,44600.0
2006-07-21 15:20:00,75.79,75.8,75.71,75.72,35300.0,43.6077,43.6134,43.5616,43.5674,35300.0
2006-07-21 15:30:00,75.72,75.83,75.7,75.7,62700.0,43.5674,43.6307,43.5559,43.5559,62700.0
2006-07-21 15:40:00,75.72,75.85,75.67,75.78,69200.0,43.5674,43.6422,43.5386,43.6019,69200.0
2006-07-21 15:50:00,75.79,75.81,75.65,75.67,67300.0,43.6077,43.6192,43.5271,43.5386,67300.0
2006-07-24 09:30:00,76.05,76.2,75.93,76.08,74000.0,43.7572,43.8436,43.6882,43.7745,74000.0
2006-07-24 09:40:00,76.07,76.3,76.07,76.21,37600.0,43.7688,43.9011,43.7688,43.8493,37600.0
2006-07-24 09:50:00,76.2,76.53,76.18,76.51,56100.0,43.8436,44.0334,43.832,44.0219,56100.0
2006-07-24 10:00:00,76.51,76.59,76.35,76.4,84700.0,44.0219,44.068,43.9299,43.9586,84700.0
2006-07-24 10:10:00,76.4,76.72,76.4,76.54,61000.0,43.9586,44.1428,43.9586,44.0392,61000.0
2006-07-24 10:20:00,76.55,76.73,76.48,76.55,41500.0,44.0449,44.1485,44.0047,44.0449,41500.0
2006-07-24 10:30:00,76.56,76.72,76.49,76.53,48000.0,44.0507,44.1428,44.0104,44.0334,48000.0
2006-07-24 10:40:00,76.53,76.57,76.47,76.55,23100.0,44.0334,44.0564,43.9989,44.0449,23100.0
2006-07-24 10:50:00,76.54,76.6,76.53,76.54,18300.0,44.0392,44.0737,44.0334,44.0392,18300.0
2006-07-24 11:00:00,76.53,76.6,76.47,76.53,28300.0,44.0334,44.0737,43.9989,44.0334,28300.0
2006-07-24 11:10:00,76.53,76.57,76.5,76.53,20200.0,44.0334,44.0564,44.0162,44.0334,20200.0
2006-07-24 11:20:00,76.53,76.59,76.51,76.59,80300.0,44.0334,44.068,44.0219,44.068,80300.0
2006-07-24 11:30:00,76.59,76.69,76.58,76.67,42900.0,44.068,44.1255,44.0622,44.114,42900.0
2006-07-24 11:40:00,76.65,76.73,76.56,76.73,21000.0,44.1025,44.1485,44.0507,44.1485,21000.0
2006-07-24 11:50:00,76.73,76.77,76.62,76.65,21600.0,44.1485,44.1715,44.0852,44.1025,21600.0
2006-07-24 12:00:00,76.63,76.74,76.62,76.66,30500.0,44.091,44.1543,44.0852,44.1082,30500.0
2006-07-24 12:10:00,76.66,76.8,76.62,76.79,21300.0,44.1082,44.1888,44.0852,44.183,21300.0
2006-07-24 12:20:00,76.78,76.83,76.78,76.81,21200.0,44.1773,44.206,44.1773,44.1945,21200.0
2006-07-24 12:30:00,76.8,76.8,76.68,76.78,23400.0,44.1888,44.1888,44.1197,44.1773,23400.0
2006-07-24 12:40:00,76.78,76.8,76.73,76.75,24500.0,44.1773,44.1888,44.1485,44.16,24500.0
2006-07-24 12:50:00,76.74,76.77,76.62,76.71,27100.0,44.1543,44.1715,44.0852,44.137,27100.0
2006-07-24 13:00:00,76.72,76.72,76.58,76.66,15900.0,44.1428,44.1428,44.0622,44.1082,15900.0
2006-07-24 13:10:00,76.66,76.69,76.62,76.63,16400.0,44.1082,44.1255,44.0852,44.091,16400.0
2006-07-24 13:20:00,76.66,76.66,76.56,76.65,16100.0,44.1082,44.1082,44.0507,44.1025,16100.0
2006-07-24 13:30:00,76.65,76.71,76.57,76.6,20900.0,44.1025,44.137,44.0564,44.0737,20900.0
2006-07-24 13:40:00,76.6,76.69,76.6,76.62,18300.0,44.0737,44.1255,44.0737,44.0852,18300.0
2006-07-24 13:50:00,76.62,76.62,76.52,76.54,22200.0,44.0852,44.0852,44.0277,44.0392,22200.0
2006-07-24 14:00:00,76.55,76.6,76.48,76.5,16000.0,44.0449,44.0737,44.0047,44.0162,16000.0
2006-07-24 14:10:00,76.5,76.5,76.36,76.36,35100.0,44.0162,44.0162,43.9356,43.9356,35100.0
2006-07-24 14:20:00,76.37,76.37,76.21,76.24,40100.0,43.9414,43.9414,43.8493,43.8666,40100.0
2006-07-24 14:30:00,76.23,76.29,76.14,76.29,29800.0,43.8608,43.8953,43.809,43.8953,29800.0
2006-07-24 14:40:00,76.29,76.42,76.29,76.42,26300.0,43.8953,43.9701,43.8953,43.9701,26300.0
2006-07-24 14:50:00,76.42,76.65,76.24,76.64,39300.0,43.9701,44.1025,43.8666,44.0967,39300.0
2006-07-24 15:00:00,76.65,76.72,76.51,76.52,46100.0,44.1025,44.1428,44.0219,44.0277,46100.0
2006-07-24 15:10:00,76.52,76.72,76.51,76.64,48300.0,44.0277,44.1428,44.0219,44.0967,48300.0
2006-07-24 15:20:00,76.67,76.83,76.63,76.83,37500.0,44.114,44.206,44.091,44.206,37500.0
2006-07-24 15:30:00,76.84,76.88,76.82,76.84,46400.0,44.2118,44.2348,44.2003,44.2118,46400.0
2006-07-24 15:40:00,76.82,76.89,76.75,76.76,53500.0,44.2003,44.2406,44.16,44.1658,53500.0
2006-07-24 15:50:00,76.76,76.76,76.47,76.54,139400.0,44.1658,44.1658,43.9989,44.0392,139400.0
2006-07-25 09:30:00,78.01,78.34,77.76,77.77,419700.0,44.885,45.0749,44.7411,44.7469,419700.0
2006-07-25 09:40:00,77.76,77.77,77.1,77.1,185600.0,44.7411,44.7469,44.3614,44.3614,185600.0
2006-07-25 09:50:00,77.05,77.46,77.05,77.34,174200.0,44.3326,44.5685,44.3326,44.4995,174200.0
2006-07-25 10:00:00,77.33,77.58,77.31,77.46,107200.0,44.4937,44.6376,44.4822,44.5685,107200.0
2006-07-25 10:10:00,77.45,77.49,77.33,77.37,163900.0,44.5628,44.5858,44.4937,44.5167,163900.0
2006-07-25 10:20:00,77.37,77.47,77.32,77.44,190800.0,44.5167,44.5743,44.488,44.557,190800.0
2006-07-25 10:30:00,77.44,77.5,77.2,77.21,63200.0,44.557,44.5915,44.4189,44.4247,63200.0
2006-07-25 10:40:00,77.2,77.21,77.03,77.1,75900.0,44.4189,44.4247,44.3211,44.3614,75900.0
2006-07-25 10:50:00,77.16,77.19,76.83,77.05,73300.0,44.3959,44.4132,44.206,44.3326,73300.0
2006-07-25 11:00:00,77.06,77.15,76.79,76.86,65200.0,44.3384,44.3902,44.183,44.2233,65200.0
2006-07-25 11:10:00,76.87,77.07,76.85,76.99,56400.0,44.2291,44.3441,44.2175,44.2981,56400.0
2006-07-25 11:20:00,76.99,77.2,76.99,77.11,41200.0,44.2981,44.4189,44.2981,44.3671,41200.0
2006-07-25 11:30:00,77.1,77.36,77.02,77.21,118600.0,44.3614,44.511,44.3154,44.4247,118600.0
2006-07-25 11:40:00,77.19,77.26,76.97,77.22,47400.0,44.4132,44.4535,44.2866,44.4304,47400.0
2006-07-25 11:50:00,77.22,77.43,77.0,77.29,51800.0,44.4304,44.5513,44.3039,44.4707,51800.0
2006-07-25 12:00:00,77.29,77.5,77.23,77.38,227100.0,44.4707,44.5915,44.4362,44.5225,227100.0
2006-07-25 12:10:00,77.4,77.71,77.4,77.53,33400.0,44.534,44.7124,44.534,44.6088,33400.0
2006-07-25 12:20:00,77.54,77.73,77.52,77.71,30500.0,44.6146,44.7239,44.6031,44.7124,30500.0
2006-07-25 12:30:00,77.71,77.79,77.61,77.69,46400.0,44.7124,44.7584,44.6548,44.7009,46400.0
2006-07-25 12:40:00,77.69,77.69,77.5,77.5,26600.0,44.7009,44.7009,44.5915,44.5915,26600.0
2006-07-25 12:50:00,77.5,77.66,77.45,77.66,30500.0,44.5915,44.6836,44.5628,44.6836,30500.0
2006-07-25 13:00:00,77.66,77.8,77.6,77.8,26600.0,44.6836,44.7642,44.6491,44.7642,26600.0
2006-07-25 13:10:00,77.8,77.93,77.67,77.9,38900.0,44.7642,44.839,44.6894,44.8217,38900.0
2006-07-25 13:20:00,77.91,77.93,77.74,77.93,21300.0,44.8274,44.839,44.7296,44.839,21300.0
2006-07-25 13:30:00,77.93,77.93,77.85,77.86,36100.0,44.839,44.839,44.7929,44.7987,36100.0
2006-07-25 13:40:00,77.86,77.91,77.76,77.91,65600.0,44.7987,44.8274,44.7411,44.8274,65600.0
2006-07-25 13:50:00,77.92,77.99,77.79,77.82,65400.0,44.8332,44.8735,44.7584,44.7757,65400.0
2006-07-25 14:00:00,77.82,77.87,77.74,77.81,43900.0,44.7757,44.8044,44.7296,44.7699,43900.0
2006-07-25 14:10:00,77.82,77.87,77.65,77.77,49100.0,44.7757,44.8044,44.6778,44.7469,49100.0
2006-07-25 14:20:00,77.77,77.77,77.5,77.54,76000.0,44.7469,44.7469,44.5915,44.6146,76000.0
2006-07-25 14:30:00,77.5,77.73,77.48,77.6,51300.0,44.5915,44.7239,44.58,44.6491,51300.0
2006-07-25 14:40:00,77.63,77.75,77.5,77.62,75600.0,44.6663,44.7354,44.5915,44.6606,75600.0
2006-07-25 14:50:00,77.64,77.8,77.63,77.67,64500.0,44.6721,44.7642,44.6663,44.6894,64500.0
2006-07-25 15:00:00,77.67,77.95,77.67,77.95,68800.0,44.6894,44.8505,44.6894,44.8505,68800.0
2006-07-25 15:10:00,77.94,78.15,77.9,78.07,146300.0,44.8447,44.9655,44.8217,44.9195,146300.0
2006-07-25 15:20:00,78.09,78.25,77.99,78.23,71500.0,44.931,45.0231,44.8735,45.0116,71500.0
2006-07-25 15:30:00,78.23,78.41,78.12,78.41,69200.0,45.0116,45.1151,44.9483,45.1151,69200.0
2006-07-25 15:40:00,78.4,78.54,78.36,78.49,129200.0,45.1094,45.1899,45.0864,45.1612,129200.0
2006-07-25 15:50:00,78.49,78.6,78.43,78.55,178400.0,45.1612,45.2245,45.1266,45.1957,178400.0
2006-07-26 09:30:00,78.53,78.89,78.4,78.45,129200.0,45.1842,45.3913,45.1094,45.1381,129200.0
2006-07-26 09:40:00,78.41,78.56,78.31,78.42,53600.0,45.1151,45.2014,45.0576,45.1209,53600.0
2006-07-26 09:50:00,78.46,78.58,78.0,78.0,68800.0,45.1439,45.2129,44.8792,44.8792,68800.0
2006-07-26 10:00:00,78.0,78.38,77.99,78.3,71400.0,44.8792,45.0979,44.8735,45.0518,71400.0
2006-07-26 10:10:00,78.26,78.33,78.02,78.02,40800.0,45.0288,45.0691,44.8907,44.8907,40800.0
2006-07-26 10:20:00,78.02,78.32,78.02,78.2,59500.0,44.8907,45.0634,44.8907,44.9943,59500.0
2006-07-26 10:30:00,78.2,78.53,78.16,78.53,71500.0,44.9943,45.1842,44.9713,45.1842,71500.0
2006-07-26 10:40:00,78.52,78.58,78.22,78.25,59800.0,45.1784,45.2129,45.0058,45.0231,59800.0
2006-07-26 10:50:00,78.28,78.55,78.25,78.47,60000.0,45.0403,45.1957,45.0231,45.1497,60000.0
2006-07-26 11:00:00,78.42,78.49,78.28,78.45,40900.0,45.1209,45.1612,45.0403,45.1381,40900.0
2006-07-26 11:10:00,78.44,78.44,78.3,78.31,54500.0,45.1324,45.1324,45.0518,45.0576,54500.0
2006-07-26 11:20:00,78.35,78.47,78.31,78.32,65300.0,45.0806,45.1497,45.0576,45.0634,65300.0
2006-07-26 11:30:00,78.34,78.56,78.3,78.42,182100.0,45.0749,45.2014,45.0518,45.1209,182100.0
2006-07-26 11:40:00,78.4,78.48,78.35,78.46,50100.0,45.1094,45.1554,45.0806,45.1439,50100.0
2006-07-26 11:50:00,78.45,78.59,78.41,78.47,30300.0,45.1381,45.2187,45.1151,45.1497,30300.0
2006-07-26 12:00:00,78.47,78.67,78.43,78.58,51200.0,45.1497,45.2647,45.1266,45.2129,51200.0
2006-07-26 12:10:00,78.56,78.68,78.52,78.56,56500.0,45.2014,45.2705,45.1784,45.2014,56500.0
2006-07-26 12:20:00,78.58,78.73,78.55,78.61,101100.0,45.2129,45.2993,45.1957,45.2302,101100.0
2006-07-26 12:30:00,78.61,78.61,78.51,78.59,44600.0,45.2302,45.2302,45.1727,45.2187,44600.0
2006-07-26 12:40:00,78.59,78.63,78.5,78.62,26500.0,45.2187,45.2417,45.1669,45.236,26500.0
2006-07-26 12:50:00,78.62,78.73,78.56,78.7,23200.0,45.236,45.2993,45.2014,45.282,23200.0
2006-07-26 13:00:00,78.66,78.71,78.63,78.65,30200.0,45.259,45.2877,45.2417,45.2532,30200.0
2006-07-26 13:10:00,78.64,78.72,78.63,78.64,44100.0,45.2475,45.2935,45.2417,45.2475,44100.0
2006-07-26 13:20:00,78.63,78.73,78.58,78.61,58000.0,45.2417,45.2993,45.2129,45.2302,58000.0
2006-07-26 13:30:00,78.61,78.62,78.51,78.53,25000.0,45.2302,45.236,45.1727,45.1842,25000.0
2006-07-26 13:40:00,78.53,78.79,78.53,78.72,43000.0,45.1842,45.3338,45.1842,45.2935,43000.0
2006-07-26 13:50:00,78.72,78.83,78.62,78.68,118500.0,45.2935,45.3568,45.236,45.2705,118500.0
2006-07-26 14:00:00,78.66,78.77,78.6,78.75,54300.0,45.259,45.3223,45.2245,45.3108,54300.0
2006-07-26 14:10:00,78.71,78.94,78.71,78.82,106700.0,45.2877,45.4201,45.2877,45.351,106700.0
2006-07-26 14:20:00,78.85,78.94,78.71,78.85,98200.0,45.3683,45.4201,45.2877,45.3683,98200.0
2006-07-26 14:30:00,78.86,78.95,78.79,78.88,58200.0,45.3741,45.4258,45.3338,45.3856,58200.0
2006-07-26 14:40:00,78.89,78.93,78.82,78.86,82900.0,45.3913,45.4143,45.351,45.3741,82900.0
2006-07-26 14:50:00,78.81,78.91,78.76,78.76,75200.0,45.3453,45.4028,45.3165,45.3165,75200.0
2006-07-26 15:00:00,78.75,78.86,78.61,78.63,83700.0,45.3108,45.3741,45.2302,45.2417,83700.0
2006-07-26 15:10:00,78.61,78.72,78.58,78.59,89700.0,45.2302,45.2935,45.2129,45.2187,89700.0
2006-07-26 15:20:00,78.59,78.71,78.53,78.62,89500.0,45.2187,45.2877,45.1842,45.236,89500.0
2006-07-26 15:30:00,78.58,78.69,78.54,78.64,88500.0,45.2129,45.2762,45.1899,45.2475,88500.0
2006-07-26 15:40:00,78.64,78.64,78.37,78.42,109700.0,45.2475,45.2475,45.0921,45.1209,109700.0
2006-07-26 15:50:00,78.42,78.52,78.22,78.3,169000.0,45.1209,45.1784,45.0058,45.0518,169000.0
2006-07-27 09:30:00,78.29,78.65,78.29,78.65,61500.0,45.0461,45.2532,45.0461,45.2532,61500.0
2006-07-27 09:40:00,78.63,78.63,78.1,78.26,125300.0,45.2417,45.2417,44.9368,45.0288,125300.0
2006-07-27 09:50:00,78.27,78.58,78.26,78.53,77800.0,45.0346,45.2129,45.0288,45.1842,77800.0
2006-07-27 10:00:00,78.49,78.49,78.27,78.32,70400.0,45.1612,45.1612,45.0346,45.0634,70400.0
2006-07-27 10:10:00,78.32,78.34,78.14,78.29,91900.0,45.0634,45.0749,44.9598,45.0461,91900.0
2006-07-27 10:20:00,78.29,78.36,78.22,78.32,66500.0,45.0461,45.0864,45.0058,45.0634,66500.0
2006-07-27 10:30:00,78.3,78.38,78.17,78.32,98500.0,45.0518,45.0979,44.977,45.0634,98500.0
2006-07-27 10:40:00,78.32,78.36,78.22,78.32,144200.0,45.0634,45.0864,45.0058,45.0634,144200.0
2006-07-27 10:50:00,78.31,78.39,78.26,78.38,106800.0,45.0576,45.1036,45.0288,45.0979,106800.0
2006-07-27 11:00:00,78.38,78.48,78.34,78.4,64300.0,45.0979,45.1554,45.0749,45.1094,64300.0
2006-07-27 11:10:00,78.4,78.47,78.39,78.41,27700.0,45.1094,45.1497,45.1036,45.1151,27700.0
2006-07-27 11:20:00,78.41,78.51,78.37,78.51,122500.0,45.1151,45.1727,45.0921,45.1727,122500.0
2006-07-27 11:30:00,78.51,78.53,78.45,78.45,54200.0,45.1727,45.1842,45.1381,45.1381,54200.0
2006-07-27 11:40:00,78.44,78.51,78.37,78.42,69700.0,45.1324,45.1727,45.0921,45.1209,69700.0
2006-07-27 11:50:00,78.42,78.48,78.39,78.47,17400.0,45.1209,45.1554,45.1036,45.1497,17400.0
2006-07-27 12:00:00,78.46,78.5,78.38,78.5,69700.0,45.1439,45.1669,45.0979,45.1669,69700.0
2006-07-27 12:10:00,78.49,78.52,78.4,78.42,19400.0,45.1612,45.1784,45.1094,45.1209,19400.0
2006-07-27 12:20:00,78.43,78.57,78.43,78.45,90400.0,45.1266,45.2072,45.1266,45.1381,90400.0
2006-07-27 12:30:00,78.46,78.54,78.44,78.49,59300.0,45.1439,45.1899,45.1324,45.1612,59300.0
2006-07-27 12:40:00,78.49,78.57,78.46,78.53,34400.0,45.1612,45.2072,45.1439,45.1842,34400.0
2006-07-27 12:50:00,78.53,78.67,78.51,78.56,126800.0,45.1842,45.2647,45.1727,45.2014,126800.0
2006-07-27 13:00:00,78.57,78.71,78.55,78.69,35300.0,45.2072,45.2877,45.1957,45.2762,35300.0
2006-07-27 13:10:00,78.69,78.7,78.57,78.61,59500.0,45.2762,45.282,45.2072,45.2302,59500.0
2006-07-27 13:20:00,78.62,78.65,78.59,78.65,105300.0,45.236,45.2532,45.2187,45.2532,105300.0
2006-07-27 13:30:00,78.65,78.72,78.58,78.6,199900.0,45.2532,45.2935,45.2129,45.2245,199900.0
2006-07-27 13:40:00,78.6,78.73,78.6,78.66,123000.0,45.2245,45.2993,45.2245,45.259,123000.0
2006-07-27 13:50:00,78.65,78.71,78.53,78.65,85900.0,45.2532,45.2877,45.1842,45.2532,85900.0
2006-07-27 14:00:00,78.65,79.1,78.65,79.09,180700.0,45.2532,45.5121,45.2532,45.5064,180700.0
2006-07-27 14:10:00,79.14,79.3,78.8,78.9,166700.0,45.5352,45.6272,45.3395,45.3971,166700.0
2006-07-27 14:20:00,78.9,78.9,78.75,78.82,74200.0,45.3971,45.3971,45.3108,45.351,74200.0
2006-07-27 14:30:00,78.81,78.85,78.66,78.72,59600.0,45.3453,45.3683,45.259,45.2935,59600.0
2006-07-27 14:40:00,78.73,78.81,78.73,78.81,34200.0,45.2993,45.3453,45.2993,45.3453,34200.0
2006-07-27 14:50:00,78.81,79.07,78.8,79.0,114600.0,45.3453,45.4949,45.3395,45.4546,114600.0
2006-07-27 15:00:00,79.0,79.15,78.91,78.93,90300.0,45.4546,45.5409,45.4028,45.4143,90300.0
2006-07-27 15:10:00,78.94,79.17,78.92,79.17,66400.0,45.4201,45.5524,45.4086,45.5524,66400.0
2006-07-27 15:20:00,79.17,79.22,79.0,79.18,62200.0,45.5524,45.5812,45.4546,45.5582,62200.0
2006-07-27 15:30:00,79.16,79.23,79.1,79.21,105400.0,45.5467,45.5869,45.5121,45.5754,105400.0
2006-07-27 15:40:00,79.2,79.32,79.2,79.31,205800.0,45.5697,45.6387,45.5697,45.633,205800.0
2006-07-27 15:50:00,79.3,79.6,79.3,79.43,200000.0,45.6272,45.7998,45.6272,45.702,200000.0
2006-07-28 09:30:00,79.48,79.75,79.38,79.73,123300.0,45.7308,45.8861,45.6732,45.8746,123300.0
2006-07-28 09:40:00,79.73,79.85,79.62,79.83,85600.0,45.8746,45.9437,45.8113,45.9322,85600.0
2006-07-28 09:50:00,79.86,79.98,79.84,79.88,171000.0,45.9494,46.0185,45.9379,45.9609,171000.0
2006-07-28 10:00:00,79.88,79.97,79.8,79.81,127800.0,45.9609,46.0127,45.9149,45.9207,127800.0
2006-07-28 10:10:00,79.75,79.84,79.64,79.72,156200.0,45.8861,45.9379,45.8228,45.8689,156200.0
2006-07-28 10:20:00,79.76,79.8,79.68,79.68,57600.0,45.8919,45.9149,45.8459,45.8459,57600.0
2006-07-28 10:30:00,79.68,79.81,79.68,79.77,69600.0,45.8459,45.9207,45.8459,45.8976,69600.0
2006-07-28 10:40:00,79.77,79.98,79.73,79.95,68400.0,45.8976,46.0185,45.8746,46.0012,68400.0
2006-07-28 10:50:00,79.95,79.99,79.93,79.97,51500.0,46.0012,46.0242,45.9897,46.0127,51500.0
2006-07-28 11:00:00,79.98,80.15,79.91,80.09,311400.0,46.0185,46.1163,45.9782,46.0818,311400.0
2006-07-28 11:10:00,80.12,80.33,80.09,80.2,60900.0,46.099,46.2199,46.0818,46.1451,60900.0
2006-07-28 11:20:00,80.18,80.34,80.12,80.15,57300.0,46.1335,46.2256,46.099,46.1163,57300.0
2006-07-28 11:30:00,80.15,80.29,80.13,80.29,53400.0,46.1163,46.1968,46.1048,46.1968,53400.0
2006-07-28 11:40:00,80.28,80.33,80.2,80.24,84300.0,46.1911,46.2199,46.1451,46.1681,84300.0
2006-07-28 11:50:00,80.24,80.31,80.19,80.23,99800.0,46.1681,46.2083,46.1393,46.1623,99800.0
2006-07-28 12:00:00,80.23,80.29,80.21,80.28,30700.0,46.1623,46.1968,46.1508,46.1911,30700.0
2006-07-28 12:10:00,80.28,80.38,80.27,80.36,70000.0,46.1911,46.2486,46.1853,46.2371,70000.0
2006-07-28 12:20:00,80.36,80.36,80.26,80.34,66400.0,46.2371,46.2371,46.1796,46.2256,66400.0
2006-07-28 12:30:00,80.34,80.43,80.27,80.42,58500.0,46.2256,46.2774,46.1853,46.2716,58500.0
2006-07-28 12:40:00,80.43,80.48,80.33,80.43,38800.0,46.2774,46.3062,46.2199,46.2774,38800.0
2006-07-28 12:50:00,80.43,80.47,80.37,80.42,23200.0,46.2774,46.3004,46.2429,46.2716,23200.0
2006-07-28 13:00:00,80.42,80.47,80.41,80.46,58800.0,46.2716,46.3004,46.2659,46.2947,58800.0
2006-07-28 13:10:00,80.45,80.47,80.36,80.45,49300.0,46.2889,46.3004,46.2371,46.2889,49300.0
2006-07-28 13:20:00,80.46,80.47,80.37,80.37,35100.0,46.2947,46.3004,46.2429,46.2429,35100.0
2006-07-28 13:30:00,80.37,80.4,80.35,80.38,31600.0,46.2429,46.2601,46.2314,46.2486,31600.0
2006-07-28 13:40:00,80.38,80.39,80.29,80.31,28100.0,46.2486,46.2544,46.1968,46.2083,28100.0
2006-07-28 13:50:00,80.31,80.32,80.21,80.24,28300.0,46.2083,46.2141,46.1508,46.1681,28300.0
2006-07-28 14:00:00,80.25,80.44,80.23,80.38,52200.0,46.1738,46.2831,46.1623,46.2486,52200.0
2006-07-28 14:10:00,80.38,80.42,80.35,80.37,32400.0,46.2486,46.2716,46.2314,46.2429,32400.0
2006-07-28 14:20:00,80.37,80.41,80.33,80.33,31800.0,46.2429,46.2659,46.2199,46.2199,31800.0
2006-07-28 14:30:00,80.32,80.4,80.23,80.37,65300.0,46.2141,46.2601,46.1623,46.2429,65300.0
2006-07-28 14:40:00,80.36,80.44,80.35,80.39,38400.0,46.2371,46.2831,46.2314,46.2544,38400.0
2006-07-28 14:50:00,80.38,80.48,80.36,80.43,50000.0,46.2486,46.3062,46.2371,46.2774,50000.0
2006-07-28 15:00:00,80.44,80.48,80.34,80.39,78500.0,46.2831,46.3062,46.2256,46.2544,78500.0
2006-07-28 15:10:00,80.4,80.48,80.39,80.45,63500.0,46.2601,46.3062,46.2544,46.2889,63500.0
2006-07-28 15:20:00,80.46,80.55,80.42,80.5,126800.0,46.2947,46.3464,46.2716,46.3177,126800.0
2006-07-28 15:30:00,80.5,80.57,80.45,80.5,49100.0,46.3177,46.3579,46.2889,46.3177,49100.0
2006-07-28 15:40:00,80.5,80.59,80.41,80.43,86800.0,46.3177,46.3695,46.2659,46.2774,86800.0
2006-07-28 15:50:00,80.43,80.46,80.37,80.45,124000.0,46.2774,46.2947,46.2429,46.2889,124000.0
2006-07-31 09:30:00,80.1,80.15,79.62,80.13,127300.0,46.0875,46.1163,45.8113,46.1048,127300.0
2006-07-31 09:40:00,80.13,80.18,79.67,79.84,46300.0,46.1048,46.1335,45.8401,45.9379,46300.0
2006-07-31 09:50:00,79.85,79.96,79.68,79.87,38700.0,45.9437,46.007,45.8459,45.9552,38700.0
2006-07-31 10:00:00,79.87,80.29,79.87,80.22,55200.0,45.9552,46.1968,45.9552,46.1566,55200.0
2006-07-31 10:10:00,80.2,80.22,80.0,80.07,52600.0,46.1451,46.1566,46.03,46.0703,52600.0
2006-07-31 10:20:00,80.08,80.13,80.0,80.0,85300.0,46.076,46.1048,46.03,46.03,85300.0
2006-07-31 10:30:00,80.0,80.0,79.88,79.98,21900.0,46.03,46.03,45.9609,46.0185,21900.0
2006-07-31 10:40:00,79.98,80.02,79.76,79.79,39200.0,46.0185,46.0415,45.8919,45.9092,39200.0
2006-07-31 10:50:00,79.76,79.84,79.7,79.7,22400.0,45.8919,45.9379,45.8574,45.8574,22400.0
2006-07-31 11:00:00,79.69,79.73,79.63,79.65,40500.0,45.8516,45.8746,45.8171,45.8286,40500.0
2006-07-31 11:10:00,79.65,79.7,79.49,79.6,53100.0,45.8286,45.8574,45.7365,45.7998,53100.0
2006-07-31 11:20:00,79.61,79.62,79.47,79.61,30000.0,45.8056,45.8113,45.725,45.8056,30000.0
2006-07-31 11:30:00,79.62,79.73,79.62,79.73,94400.0,45.8113,45.8746,45.8113,45.8746,94400.0
2006-07-31 11:40:00,79.71,79.72,79.59,79.6,84900.0,45.8631,45.8689,45.7941,45.7998,84900.0
2006-07-31 11:50:00,79.6,79.62,79.52,79.54,19100.0,45.7998,45.8113,45.7538,45.7653,19100.0
2006-07-31 12:00:00,79.53,79.64,79.48,79.58,167000.0,45.7596,45.8228,45.7308,45.7883,167000.0
2006-07-31 12:10:00,79.59,79.6,79.54,79.54,111400.0,45.7941,45.7998,45.7653,45.7653,111400.0
2006-07-31 12:20:00,79.55,79.57,79.35,79.49,42800.0,45.7711,45.7826,45.656,45.7365,42800.0
2006-07-31 12:30:00,79.47,79.48,79.33,79.47,28800.0,45.725,45.7308,45.6445,45.725,28800.0
2006-07-31 12:40:00,79.47,79.47,79.32,79.37,40700.0,45.725,45.725,45.6387,45.6675,40700.0
2006-07-31 12:50:00,79.38,79.4,79.12,79.18,68700.0,45.6732,45.6848,45.5237,45.5582,68700.0
2006-07-31 13:00:00,79.17,79.18,79.12,79.18,19900.0,45.5524,45.5582,45.5237,45.5582,19900.0
2006-07-31 13:10:00,79.18,79.22,79.16,79.18,56000.0,45.5582,45.5812,45.5467,45.5582,56000.0
2006-07-31 13:20:00,79.17,79.19,79.03,79.03,32200.0,45.5524,45.5639,45.4719,45.4719,32200.0
2006-07-31 13:30:00,79.03,79.18,79.0,79.18,31500.0,45.4719,45.5582,45.4546,45.5582,31500.0
2006-07-31 13:40:00,79.18,79.4,79.16,79.39,80800.0,45.5582,45.6848,45.5467,45.679,80800.0
2006-07-31 13:50:00,79.4,79.49,79.39,79.4,187800.0,45.6848,45.7365,45.679,45.6848,187800.0
2006-07-31 14:00:00,79.39,79.5,79.39,79.49,36900.0,45.679,45.7423,45.679,45.7365,36900.0
2006-07-31 14:10:00,79.49,79.55,79.47,79.53,23700.0,45.7365,45.7711,45.725,45.7596,23700.0
2006-07-31 14:20:00,79.53,79.62,79.5,79.61,74900.0,45.7596,45.8113,45.7423,45.8056,74900.0
2006-07-31 14:30:00,79.61,79.68,79.55,79.68,22100.0,45.8056,45.8459,45.7711,45.8459,22100.0
2006-07-31 14:40:00,79.69,79.73,79.68,79.73,70900.0,45.8516,45.8746,45.8459,45.8746,70900.0
2006-07-31 14:50:00,79.73,79.78,79.66,79.67,19900.0,45.8746,45.9034,45.8344,45.8401,19900.0
2006-07-31 15:00:00,79.66,79.77,79.66,79.77,20900.0,45.8344,45.8976,45.8344,45.8976,20900.0
2006-07-31 15:10:00,79.77,79.77,79.65,79.69,26600.0,45.8976,45.8976,45.8286,45.8516,26600.0
2006-07-31 15:20:00,79.69,79.74,79.6,79.62,24500.0,45.8516,45.8804,45.7998,45.8113,24500.0
2006-07-31 15:30:00,79.62,79.8,79.62,79.79,42200.0,45.8113,45.9149,45.8113,45.9092,42200.0
2006-07-31 15:40:00,79.79,79.8,79.66,79.76,72900.0,45.9092,45.9149,45.8344,45.8919,72900.0
2006-07-31 15:50:00,79.76,79.83,79.71,79.73,81100.0,45.8919,45.9322,45.8631,45.8746,81100.0
2006-08-01 09:30:00,79.1,79.59,79.06,79.59,55700.0,45.5121,45.7941,45.4891,45.7941,55700.0
2006-08-01 09:40:00,79.6,79.71,79.58,79.67,32900.0,45.7998,45.8631,45.7883,45.8401,32900.0
2006-08-01 09:50:00,79.67,79.69,79.42,79.45,58700.0,45.8401,45.8516,45.6963,45.7135,58700.0
2006-08-01 10:00:00,79.46,79.46,79.23,79.39,64600.0,45.7193,45.7193,45.5869,45.679,64600.0
2006-08-01 10:10:00,79.45,79.54,79.42,79.5,80300.0,45.7135,45.7653,45.6963,45.7423,80300.0
2006-08-01 10:20:00,79.5,79.71,79.5,79.67,38200.0,45.7423,45.8631,45.7423,45.8401,38200.0
2006-08-01 10:30:00,79.67,79.73,79.62,79.7,46400.0,45.8401,45.8746,45.8113,45.8574,46400.0
2006-08-01 10:40:00,79.7,79.7,79.65,79.65,41500.0,45.8574,45.8574,45.8286,45.8286,41500.0
2006-08-01 10:50:00,79.65,79.69,79.61,79.61,27600.0,45.8286,45.8516,45.8056,45.8056,27600.0
2006-08-01 11:00:00,79.62,79.75,79.61,79.71,17100.0,45.8113,45.8861,45.8056,45.8631,17100.0
2006-08-01 11:10:00,79.71,80.08,79.71,80.02,71500.0,45.8631,46.076,45.8631,46.0415,71500.0
2006-08-01 11:20:00,80.01,80.02,79.88,79.89,34600.0,46.0357,46.0415,45.9609,45.9667,34600.0
2006-08-01 11:30:00,79.89,79.98,79.87,79.93,31100.0,45.9667,46.0185,45.9552,45.9897,31100.0
2006-08-01 11:40:00,79.93,79.94,79.75,79.76,41200.0,45.9897,45.9955,45.8861,45.8919,41200.0
2006-08-01 11:50:00,79.76,79.85,79.76,79.8,23100.0,45.8919,45.9437,45.8919,45.9149,23100.0
2006-08-01 12:00:00,79.79,79.9,79.79,79.9,21100.0,45.9092,45.9724,45.9092,45.9724,21100.0
2006-08-01 12:10:00,79.92,80.1,79.92,80.07,39300.0,45.984,46.0875,45.984,46.0703,39300.0
2006-08-01 12:20:00,80.07,80.27,80.07,80.22,72400.0,46.0703,46.1853,46.0703,46.1566,72400.0
2006-08-01 12:30:00,80.22,80.35,80.2,80.32,39000.0,46.1566,46.2314,46.1451,46.2141,39000.0
2006-08-01 12:40:00,80.32,80.51,80.32,80.5,72500.0,46.2141,46.3234,46.2141,46.3177,72500.0
2006-08-01 12:50:00,80.5,80.65,80.48,80.64,51200.0,46.3177,46.404,46.3062,46.3982,51200.0
2006-08-01 13:00:00,80.64,80.67,80.39,80.39,45800.0,46.3982,46.4155,46.2544,46.2544,45800.0
2006-08-01 13:10:00,80.39,80.49,80.39,80.45,26700.0,46.2544,46.3119,46.2544,46.2889,26700.0
2006-08-01 13:20:00,80.44,80.45,80.22,80.26,70200.0,46.2831,46.2889,46.1566,46.1796,70200.0
2006-08-01 13:30:00,80.25,80.39,80.24,80.36,67900.0,46.1738,46.2544,46.1681,46.2371,67900.0
2006-08-01 13:40:00,80.36,80.39,80.33,80.36,49100.0,46.2371,46.2544,46.2199,46.2371,49100.0
2006-08-01 13:50:00,80.36,80.41,80.2,80.33,48200.0,46.2371,46.2659,46.1451,46.2199,48200.0
2006-08-01 14:00:00,80.35,80.42,80.11,80.11,64600.0,46.2314,46.2716,46.0933,46.0933,64600.0
2006-08-01 14:10:00,80.09,80.21,79.98,80.08,61400.0,46.0818,46.1508,46.0185,46.076,61400.0
2006-08-01 14:20:00,80.09,80.12,79.96,79.96,97800.0,46.0818,46.099,46.007,46.007,97800.0
2006-08-01 14:30:00,79.96,80.13,79.92,80.05,48100.0,46.007,46.1048,45.984,46.0587,48100.0
2006-08-01 14:40:00,80.05,80.1,80.0,80.07,51100.0,46.0587,46.0875,46.03,46.0703,51100.0
2006-08-01 14:50:00,80.07,80.11,80.0,80.07,57600.0,46.0703,46.0933,46.03,46.0703,57600.0
2006-08-01 15:00:00,80.08,80.16,80.03,80.15,28300.0,46.076,46.122,46.0472,46.1163,28300.0
2006-08-01 15:10:00,80.15,80.16,80.02,80.05,20200.0,46.1163,46.122,46.0415,46.0587,20200.0
2006-08-01 15:20:00,80.05,80.28,80.05,80.26,33300.0,46.0587,46.1911,46.0587,46.1796,33300.0
2006-08-01 15:30:00,80.25,80.38,80.25,80.35,57100.0,46.1738,46.2486,46.1738,46.2314,57100.0
2006-08-01 15:40:00,80.35,80.52,80.35,80.49,55200.0,46.2314,46.3292,46.2314,46.3119,55200.0
2006-08-01 15:50:00,80.5,80.51,80.27,80.37,101700.0,46.3177,46.3234,46.1853,46.2429,101700.0
2006-08-02 09:30:00,80.99,80.99,80.77,80.81,83300.0,46.5996,46.5996,46.473,46.496,83300.0
2006-08-02 09:40:00,80.81,80.82,80.69,80.73,107000.0,46.496,46.5018,46.427,46.45,107000.0
2006-08-02 09:50:00,80.73,80.89,80.67,80.81,72600.0,46.45,46.5421,46.4155,46.496,72600.0
2006-08-02 10:00:00,80.79,80.94,80.74,80.92,48700.0,46.4845,46.5708,46.4558,46.5593,48700.0
2006-08-02 10:10:00,80.92,81.08,80.92,81.02,101800.0,46.5593,46.6514,46.5593,46.6169,101800.0
2006-08-02 10:20:00,81.03,81.11,80.96,81.05,65500.0,46.6226,46.6686,46.5823,46.6341,65500.0
2006-08-02 10:30:00,81.05,81.09,81.0,81.08,111600.0,46.6341,46.6571,46.6054,46.6514,111600.0
2006-08-02 10:40:00,81.06,81.18,81.05,81.15,75300.0,46.6399,46.7089,46.6341,46.6917,75300.0
2006-08-02 10:50:00,81.14,81.2,81.07,81.07,36000.0,46.6859,46.7204,46.6456,46.6456,36000.0
2006-08-02 11:00:00,81.06,81.19,81.01,81.15,44200.0,46.6399,46.7147,46.6111,46.6917,44200.0
2006-08-02 11:10:00,81.13,81.29,81.06,81.25,39000.0,46.6802,46.7722,46.6399,46.7492,39000.0
2006-08-02 11:20:00,81.21,81.24,81.15,81.2,59800.0,46.7262,46.7434,46.6917,46.7204,59800.0
2006-08-02 11:30:00,81.2,81.24,81.15,81.18,44800.0,46.7204,46.7434,46.6917,46.7089,44800.0
2006-08-02 11:40:00,81.18,81.48,81.18,81.36,57400.0,46.7089,46.8815,46.7089,46.8125,57400.0
2006-08-02 11:50:00,81.37,81.49,81.31,81.49,56700.0,46.8182,46.8873,46.7837,46.8873,56700.0
2006-08-02 12:00:00,81.49,81.5,81.4,81.47,33800.0,46.8873,46.893,46.8355,46.8758,33800.0
2006-08-02 12:10:00,81.45,81.47,81.25,81.32,37700.0,46.8643,46.8758,46.7492,46.7895,37700.0
2006-08-02 12:20:00,81.32,81.5,81.3,81.5,39800.0,46.7895,46.893,46.778,46.893,39800.0
2006-08-02 12:30:00,81.5,81.57,81.47,81.54,41800.0,46.893,46.9333,46.8758,46.9161,41800.0
2006-08-02 12:40:00,81.55,81.58,81.5,81.56,18100.0,46.9218,46.9391,46.893,46.9276,18100.0
2006-08-02 12:50:00,81.56,81.67,81.54,81.67,39400.0,46.9276,46.9909,46.9161,46.9909,39400.0
2006-08-02 13:00:00,81.67,81.69,81.6,81.67,49700.0,46.9909,47.0024,46.9506,46.9909,49700.0
2006-08-02 13:10:00,81.67,81.75,81.64,81.75,99400.0,46.9909,47.0369,46.9736,47.0369,99400.0
2006-08-02 13:20:00,81.73,81.8,81.7,81.76,72100.0,47.0254,47.0657,47.0081,47.0426,72100.0
2006-08-02 13:30:00,81.76,81.84,81.73,81.81,110000.0,47.0426,47.0887,47.0254,47.0714,110000.0
2006-08-02 13:40:00,81.8,81.92,81.8,81.88,89800.0,47.0657,47.1347,47.0657,47.1117,89800.0
2006-08-02 13:50:00,81.89,81.89,81.72,81.72,80100.0,47.1174,47.1174,47.0196,47.0196,80100.0
2006-08-02 14:00:00,81.73,81.79,81.7,81.73,75400.0,47.0254,47.0599,47.0081,47.0254,75400.0
2006-08-02 14:10:00,81.73,81.73,81.5,81.53,57500.0,47.0254,47.0254,46.893,46.9103,57500.0
2006-08-02 14:20:00,81.53,81.53,81.32,81.36,42300.0,46.9103,46.9103,46.7895,46.8125,42300.0
2006-08-02 14:30:00,81.38,81.51,81.36,81.45,83400.0,46.824,46.8988,46.8125,46.8643,83400.0
2006-08-02 14:40:00,81.45,81.55,81.42,81.54,109200.0,46.8643,46.9218,46.847,46.9161,109200.0
2006-08-02 14:50:00,81.54,81.58,81.52,81.55,36900.0,46.9161,46.9391,46.9045,46.9218,36900.0
2006-08-02 15:00:00,81.55,81.55,81.42,81.42,30600.0,46.9218,46.9218,46.847,46.847,30600.0
2006-08-02 15:10:00,81.43,81.47,81.32,81.42,64300.0,46.8528,46.8758,46.7895,46.847,64300.0
2006-08-02 15:20:00,81.39,81.47,81.39,81.47,49200.0,46.8298,46.8758,46.8298,46.8758,49200.0
2006-08-02 15:30:00,81.48,81.54,81.46,81.5,66000.0,46.8815,46.9161,46.87,46.893,66000.0
2006-08-02 15:40:00,81.5,81.55,81.39,81.4,56600.0,46.893,46.9218,46.8298,46.8355,56600.0
2006-08-02 15:50:00,81.41,81.52,81.4,81.52,81400.0,46.8413,46.9045,46.8355,46.9045,81400.0
2006-08-03 09:30:00,81.35,81.35,80.12,80.43,140200.0,46.8067,46.8067,46.099,46.2774,140200.0
2006-08-03 09:40:00,80.47,80.61,80.35,80.55,67100.0,46.3004,46.381,46.2314,46.3464,67100.0
2006-08-03 09:50:00,80.55,80.72,80.45,80.68,57000.0,46.3464,46.4442,46.2889,46.4212,57000.0
2006-08-03 10:00:00,80.68,80.7,80.59,80.61,30200.0,46.4212,46.4327,46.3695,46.381,30200.0
2006-08-03 10:10:00,80.6,80.71,80.59,80.69,42400.0,46.3752,46.4385,46.3695,46.427,42400.0
2006-08-03 10:20:00,80.69,80.69,80.61,80.62,30200.0,46.427,46.427,46.381,46.3867,30200.0
2006-08-03 10:30:00,80.61,80.78,80.6,80.78,41500.0,46.381,46.4788,46.3752,46.4788,41500.0
2006-08-03 10:40:00,80.77,80.82,80.65,80.71,23900.0,46.473,46.5018,46.404,46.4385,23900.0
2006-08-03 10:50:00,80.72,80.79,80.69,80.77,25400.0,46.4442,46.4845,46.427,46.473,25400.0
2006-08-03 11:00:00,80.76,80.83,80.75,80.8,35700.0,46.4673,46.5075,46.4615,46.4903,35700.0
2006-08-03 11:10:00,80.79,80.84,80.73,80.74,33200.0,46.4845,46.5133,46.45,46.4558,33200.0
2006-08-03 11:20:00,80.75,80.75,80.68,80.72,36300.0,46.4615,46.4615,46.4212,46.4442,36300.0
2006-08-03 11:30:00,80.72,80.73,80.65,80.69,67600.0,46.4442,46.45,46.404,46.427,67600.0
2006-08-03 11:40:00,80.67,80.69,80.63,80.64,45100.0,46.4155,46.427,46.3925,46.3982,45100.0
2006-08-03 11:50:00,80.64,80.68,80.59,80.6,39400.0,46.3982,46.4212,46.3695,46.3752,39400.0
2006-08-03 12:00:00,80.59,80.72,80.56,80.65,52500.0,46.3695,46.4442,46.3522,46.404,52500.0
2006-08-03 12:10:00,80.65,80.87,80.65,80.86,35600.0,46.404,46.5306,46.404,46.5248,35600.0
2006-08-03 12:20:00,80.85,80.89,80.83,80.84,59600.0,46.519,46.5421,46.5075,46.5133,59600.0
2006-08-03 12:30:00,80.85,80.99,80.84,80.99,54100.0,46.519,46.5996,46.5133,46.5996,54100.0
2006-08-03 12:40:00,80.99,81.04,80.9,80.96,47200.0,46.5996,46.6284,46.5478,46.5823,47200.0
2006-08-03 12:50:00,80.97,81.02,80.95,81.01,55000.0,46.5881,46.6169,46.5766,46.6111,55000.0
2006-08-03 13:00:00,81.01,81.28,81.01,81.23,29200.0,46.6111,46.7665,46.6111,46.7377,29200.0
2006-08-03 13:10:00,81.22,81.35,81.22,81.33,8500.0,46.7319,46.8067,46.7319,46.7952,8500.0
2006-08-03 13:20:00,81.33,81.39,81.3,81.37,58600.0,46.7952,46.8298,46.778,46.8182,58600.0
2006-08-03 13:30:00,81.38,81.43,81.34,81.43,48500.0,46.824,46.8528,46.801,46.8528,48500.0
2006-08-03 13:40:00,81.43,81.5,81.39,81.5,39000.0,46.8528,46.893,46.8298,46.893,39000.0
2006-08-03 13:50:00,81.5,81.57,81.38,81.49,39700.0,46.893,46.9333,46.824,46.8873,39700.0
2006-08-03 14:00:00,81.49,81.55,81.44,81.47,52300.0,46.8873,46.9218,46.8585,46.8758,52300.0
2006-08-03 14:10:00,81.48,81.58,81.47,81.5,63000.0,46.8815,46.9391,46.8758,46.893,63000.0
2006-08-03 14:20:00,81.48,81.53,81.45,81.53,26200.0,46.8815,46.9103,46.8643,46.9103,26200.0
2006-08-03 14:30:00,81.52,81.67,81.51,81.67,34800.0,46.9045,46.9909,46.8988,46.9909,34800.0
2006-08-03 14:40:00,81.67,81.72,81.6,81.67,67600.0,46.9909,47.0196,46.9506,46.9909,67600.0
2006-08-03 14:50:00,81.66,81.78,81.64,81.7,43400.0,46.9851,47.0541,46.9736,47.0081,43400.0
2006-08-03 15:00:00,81.71,81.71,81.58,81.6,147600.0,47.0139,47.0139,46.9391,46.9506,147600.0
2006-08-03 15:10:00,81.61,81.66,81.59,81.66,261500.0,46.9563,46.9851,46.9448,46.9851,261500.0
2006-08-03 15:20:00,81.66,81.68,81.61,81.66,49300.0,46.9851,46.9966,46.9563,46.9851,49300.0
2006-08-03 15:30:00,81.66,81.69,81.5,81.5,51900.0,46.9851,47.0024,46.893,46.893,51900.0
2006-08-03 15:40:00,81.5,81.52,81.44,81.5,77300.0,46.893,46.9045,46.8585,46.893,77300.0
2006-08-03 15:50:00,81.49,81.56,81.49,81.55,111900.0,46.8873,46.9276,46.8873,46.9218,111900.0
2006-08-04 09:30:00,81.63,81.89,81.63,81.83,117600.0,46.9678,47.1174,46.9678,47.0829,117600.0
2006-08-04 09:40:00,81.83,81.97,81.8,81.97,107400.0,47.0829,47.1635,47.0657,47.1635,107400.0
2006-08-04 09:50:00,81.95,82.0,81.83,81.98,100000.0,47.152,47.1807,47.0829,47.1692,100000.0
2006-08-04 10:00:00,81.98,82.09,81.97,82.07,112600.0,47.1692,47.2325,47.1635,47.221,112600.0
2006-08-04 10:10:00,82.06,82.25,82.04,82.22,72600.0,47.2153,47.3246,47.2037,47.3073,72600.0
2006-08-04 10:20:00,82.23,82.23,82.11,82.15,57900.0,47.3131,47.3131,47.244,47.267,57900.0
2006-08-04 10:30:00,82.18,82.34,82.17,82.31,64600.0,47.2843,47.3764,47.2785,47.3591,64600.0
2006-08-04 10:40:00,82.3,82.36,82.25,82.34,62600.0,47.3533,47.3879,47.3246,47.3764,62600.0
2006-08-04 10:50:00,82.34,82.4,82.31,82.35,80100.0,47.3764,47.4109,47.3591,47.3821,80100.0
2006-08-04 11:00:00,82.35,82.5,82.35,82.49,88000.0,47.3821,47.4684,47.3821,47.4627,88000.0
2006-08-04 11:10:00,82.49,82.72,82.4,82.7,118000.0,47.4627,47.595,47.4109,47.5835,118000.0
2006-08-04 11:20:00,82.71,82.82,82.66,82.82,99400.0,47.5892,47.6525,47.5605,47.6525,99400.0
2006-08-04 11:30:00,82.81,82.83,82.7,82.75,288300.0,47.6468,47.6583,47.5835,47.6123,288300.0
2006-08-04 11:40:00,82.74,82.88,82.74,82.88,269700.0,47.6065,47.6871,47.6065,47.6871,269700.0
2006-08-04 11:50:00,82.88,82.89,82.76,82.79,75700.0,47.6871,47.6928,47.618,47.6353,75700.0
2006-08-04 12:00:00,82.8,82.83,82.74,82.81,85000.0,47.641,47.6583,47.6065,47.6468,85000.0
2006-08-04 12:10:00,82.8,82.81,82.6,82.63,74200.0,47.641,47.6468,47.526,47.5432,74200.0
2006-08-04 12:20:00,82.65,82.77,82.65,82.76,97400.0,47.5547,47.6238,47.5547,47.618,97400.0
2006-08-04 12:30:00,82.77,82.88,82.74,82.83,85800.0,47.6238,47.6871,47.6065,47.6583,85800.0
2006-08-04 12:40:00,82.84,82.97,82.84,82.94,61700.0,47.664,47.7388,47.664,47.7216,61700.0
2006-08-04 12:50:00,82.93,82.95,82.82,82.91,28500.0,47.7158,47.7273,47.6525,47.7043,28500.0
2006-08-04 13:00:00,82.88,82.97,82.88,82.91,47600.0,47.6871,47.7388,47.6871,47.7043,47600.0
2006-08-04 13:10:00,82.91,82.97,82.83,82.86,211000.0,47.7043,47.7388,47.6583,47.6756,211000.0
2006-08-04 13:20:00,82.86,82.94,82.81,82.89,75500.0,47.6756,47.7216,47.6468,47.6928,75500.0
2006-08-04 13:30:00,82.89,82.92,82.83,82.83,90100.0,47.6928,47.7101,47.6583,47.6583,90100.0
2006-08-04 13:40:00,82.82,82.85,82.7,82.85,40000.0,47.6525,47.6698,47.5835,47.6698,40000.0
2006-08-04 13:50:00,82.85,82.88,82.81,82.87,47200.0,47.6698,47.6871,47.6468,47.6813,47200.0
2006-08-04 14:00:00,82.87,82.95,82.84,82.91,78400.0,47.6813,47.7273,47.664,47.7043,78400.0
2006-08-04 14:10:00,82.91,82.92,82.72,82.72,63800.0,47.7043,47.7101,47.595,47.595,63800.0
2006-08-04 14:20:00,82.76,82.83,82.71,82.75,61500.0,47.618,47.6583,47.5892,47.6123,61500.0
2006-08-04 14:30:00,82.75,82.84,82.75,82.8,37400.0,47.6123,47.664,47.6123,47.641,37400.0
2006-08-04 14:40:00,82.8,82.85,82.78,82.84,97500.0,47.641,47.6698,47.6295,47.664,97500.0
2006-08-04 14:50:00,82.84,82.89,82.78,82.82,68200.0,47.664,47.6928,47.6295,47.6525,68200.0
2006-08-04 15:00:00,82.82,82.88,82.75,82.79,64400.0,47.6525,47.6871,47.6123,47.6353,64400.0
2006-08-04 15:10:00,82.78,82.81,82.76,82.78,66100.0,47.6295,47.6468,47.618,47.6295,66100.0
2006-08-04 15:20:00,82.79,82.87,82.7,82.85,62300.0,47.6353,47.6813,47.5835,47.6698,62300.0
2006-08-04 15:30:00,82.86,82.89,82.81,82.84,59000.0,47.6756,47.6928,47.6468,47.664,59000.0
2006-08-04 15:40:00,82.85,82.94,82.79,82.94,138800.0,47.6698,47.7216,47.6353,47.7216,138800.0
2006-08-04 15:50:00,82.93,83.07,82.93,83.02,259400.0,47.7158,47.7964,47.7158,47.7676,259400.0
2006-08-07 09:30:00,81.6,81.73,81.03,81.73,215500.0,46.9506,47.0254,46.6226,47.0254,215500.0
2006-08-07 09:40:00,81.66,82.25,81.66,81.99,81300.0,46.9851,47.3246,46.9851,47.175,81300.0
2006-08-07 09:50:00,81.96,82.09,81.5,81.6,68600.0,47.1577,47.2325,46.893,46.9506,68600.0
2006-08-07 10:00:00,81.6,81.6,81.28,81.3,55500.0,46.9506,46.9506,46.7665,46.778,55500.0
2006-08-07 10:10:00,81.3,81.31,80.67,80.69,104800.0,46.778,46.7837,46.4155,46.427,104800.0
2006-08-07 10:20:00,80.73,80.89,80.63,80.68,92100.0,46.45,46.5421,46.3925,46.4212,92100.0
2006-08-07 10:30:00,80.67,80.84,80.67,80.75,90800.0,46.4155,46.5133,46.4155,46.4615,90800.0
2006-08-07 10:40:00,80.76,80.83,80.63,80.63,67600.0,46.4673,46.5075,46.3925,46.3925,67600.0
2006-08-07 10:50:00,80.63,80.69,80.39,80.39,82100.0,46.3925,46.427,46.2544,46.2544,82100.0
2006-08-07 11:00:00,80.39,80.43,80.21,80.23,74700.0,46.2544,46.2774,46.1508,46.1623,74700.0
2006-08-07 11:10:00,80.22,80.27,80.02,80.19,93600.0,46.1566,46.1853,46.0415,46.1393,93600.0
2006-08-07 11:20:00,80.19,80.37,80.13,80.15,92200.0,46.1393,46.2429,46.1048,46.1163,92200.0
2006-08-07 11:30:00,80.15,80.43,80.15,80.37,88800.0,46.1163,46.2774,46.1163,46.2429,88800.0
2006-08-07 11:40:00,80.36,80.44,80.28,80.34,59300.0,46.2371,46.2831,46.1911,46.2256,59300.0
2006-08-07 11:50:00,80.34,80.45,80.29,80.34,48600.0,46.2256,46.2889,46.1968,46.2256,48600.0
2006-08-07 12:00:00,80.35,80.52,80.35,80.51,50200.0,46.2314,46.3292,46.2314,46.3234,50200.0
2006-08-07 12:10:00,80.5,80.62,80.45,80.59,33600.0,46.3177,46.3867,46.2889,46.3695,33600.0
2006-08-07 12:20:00,80.59,80.71,80.53,80.56,44800.0,46.3695,46.4385,46.3349,46.3522,44800.0
2006-08-07 12:30:00,80.56,80.63,80.55,80.6,31800.0,46.3522,46.3925,46.3464,46.3752,31800.0
2006-08-07 12:40:00,80.6,80.75,80.6,80.67,51000.0,46.3752,46.4615,46.3752,46.4155,51000.0
2006-08-07 12:50:00,80.7,80.88,80.63,80.84,76100.0,46.4327,46.5363,46.3925,46.5133,76100.0
2006-08-07 13:00:00,80.84,80.95,80.8,80.93,41300.0,46.5133,46.5766,46.4903,46.5651,41300.0
2006-08-07 13:10:00,80.94,81.04,80.93,80.96,33600.0,46.5708,46.6284,46.5651,46.5823,33600.0
2006-08-07 13:20:00,80.96,81.12,80.93,81.12,55400.0,46.5823,46.6744,46.5651,46.6744,55400.0
2006-08-07 13:30:00,81.11,81.28,81.11,81.27,45600.0,46.6686,46.7665,46.6686,46.7607,45600.0
2006-08-07 13:40:00,81.28,81.45,81.25,81.42,137800.0,46.7665,46.8643,46.7492,46.847,137800.0
2006-08-07 13:50:00,81.43,81.43,81.23,81.32,70200.0,46.8528,46.8528,46.7377,46.7895,70200.0
2006-08-07 14:00:00,81.32,81.49,81.32,81.49,94400.0,46.7895,46.8873,46.7895,46.8873,94400.0
2006-08-07 14:10:00,81.48,81.53,81.45,81.5,43800.0,46.8815,46.9103,46.8643,46.893,43800.0
2006-08-07 14:20:00,81.5,81.51,81.4,81.43,54900.0,46.893,46.8988,46.8355,46.8528,54900.0
2006-08-07 14:30:00,81.4,81.4,81.28,81.34,68300.0,46.8355,46.8355,46.7665,46.801,68300.0
2006-08-07 14:40:00,81.34,81.36,81.31,81.32,28200.0,46.801,46.8125,46.7837,46.7895,28200.0
2006-08-07 14:50:00,81.33,81.36,81.23,81.25,45600.0,46.7952,46.8125,46.7377,46.7492,45600.0
2006-08-07 15:00:00,81.25,81.25,81.0,81.1,95600.0,46.7492,46.7492,46.6054,46.6629,95600.0
2006-08-07 15:10:00,81.1,81.25,81.09,81.21,114800.0,46.6629,46.7492,46.6571,46.7262,114800.0
2006-08-07 15:20:00,81.22,81.3,81.08,81.1,129900.0,46.7319,46.778,46.6514,46.6629,129900.0
2006-08-07 15:30:00,81.1,81.2,81.04,81.2,86100.0,46.6629,46.7204,46.6284,46.7204,86100.0
2006-08-07 15:40:00,81.19,81.2,81.02,81.02,122500.0,46.7147,46.7204,46.6169,46.6169,122500.0
2006-08-07 15:50:00,81.04,81.16,81.02,81.15,179700.0,46.6284,46.6974,46.6169,46.6917,179700.0
2006-08-08 09:30:00,81.68,81.79,81.38,81.64,57600.0,46.9966,47.0599,46.824,46.9736,57600.0
2006-08-08 09:40:00,81.65,81.67,81.42,81.53,101500.0,46.9793,46.9909,46.847,46.9103,101500.0
2006-08-08 09:50:00,81.53,81.64,81.41,81.59,81900.0,46.9103,46.9736,46.8413,46.9448,81900.0
2006-08-08 10:00:00,81.6,81.86,81.6,81.8,95400.0,46.9506,47.1002,46.9506,47.0657,95400.0
2006-08-08 10:10:00,81.8,81.82,81.63,81.73,101300.0,47.0657,47.0772,46.9678,47.0254,101300.0
2006-08-08 10:20:00,81.74,81.84,81.64,81.8,178700.0,47.0311,47.0887,46.9736,47.0657,178700.0
2006-08-08 10:30:00,81.8,81.86,81.72,81.84,112200.0,47.0657,47.1002,47.0196,47.0887,112200.0
2006-08-08 10:40:00,81.84,81.85,81.76,81.78,81300.0,47.0887,47.0944,47.0426,47.0541,81300.0
2006-08-08 10:50:00,81.78,81.85,81.78,81.84,83000.0,47.0541,47.0944,47.0541,47.0887,83000.0
2006-08-08 11:00:00,81.84,81.84,81.76,81.81,60100.0,47.0887,47.0887,47.0426,47.0714,60100.0
2006-08-08 11:10:00,81.81,81.85,81.75,81.84,102600.0,47.0714,47.0944,47.0369,47.0887,102600.0
2006-08-08 11:20:00,81.86,82.01,81.85,81.96,90300.0,47.1002,47.1865,47.0944,47.1577,90300.0
2006-08-08 11:30:00,81.96,82.05,81.96,82.04,64500.0,47.1577,47.2095,47.1577,47.2037,64500.0
2006-08-08 11:40:00,82.01,82.13,81.99,82.13,54200.0,47.1865,47.2555,47.175,47.2555,54200.0
2006-08-08 11:50:00,82.13,82.17,82.0,82.12,33700.0,47.2555,47.2785,47.1807,47.2498,33700.0
2006-08-08 12:00:00,82.14,82.15,82.11,82.14,32400.0,47.2613,47.267,47.244,47.2613,32400.0
2006-08-08 12:10:00,82.14,82.21,82.13,82.13,42200.0,47.2613,47.3016,47.2555,47.2555,42200.0
2006-08-08 12:20:00,82.14,82.23,82.13,82.23,50000.0,47.2613,47.3131,47.2555,47.3131,50000.0
2006-08-08 12:30:00,82.23,82.45,82.23,82.45,82100.0,47.3131,47.4396,47.3131,47.4396,82100.0
2006-08-08 12:40:00,82.45,82.63,82.44,82.63,173700.0,47.4396,47.5432,47.4339,47.5432,173700.0
2006-08-08 12:50:00,82.63,82.65,82.46,82.5,76000.0,47.5432,47.5547,47.4454,47.4684,76000.0
2006-08-08 13:00:00,82.51,82.62,82.48,82.51,41600.0,47.4742,47.5375,47.4569,47.4742,41600.0
2006-08-08 13:10:00,82.54,82.54,82.38,82.48,66100.0,47.4914,47.4914,47.3994,47.4569,66100.0
2006-08-08 13:20:00,82.5,82.54,82.45,82.51,27800.0,47.4684,47.4914,47.4396,47.4742,27800.0
2006-08-08 13:30:00,82.46,82.52,82.45,82.5,28400.0,47.4454,47.4799,47.4396,47.4684,28400.0
2006-08-08 13:40:00,82.5,82.53,82.46,82.47,52200.0,47.4684,47.4857,47.4454,47.4512,52200.0
2006-08-08 13:50:00,82.47,82.48,82.2,82.2,31200.0,47.4512,47.4569,47.2958,47.2958,31200.0
2006-08-08 14:00:00,82.23,82.27,82.16,82.19,31000.0,47.3131,47.3361,47.2728,47.2901,31000.0
2006-08-08 14:10:00,82.18,82.39,82.02,82.33,50500.0,47.2843,47.4051,47.1922,47.3706,50500.0
2006-08-08 14:20:00,82.34,82.41,81.92,82.11,122300.0,47.3764,47.4166,47.1347,47.244,122300.0
2006-08-08 14:30:00,82.11,82.35,82.07,82.3,107100.0,47.244,47.3821,47.221,47.3533,107100.0
2006-08-08 14:40:00,82.32,82.78,82.3,82.61,143700.0,47.3648,47.6295,47.3533,47.5317,143700.0
2006-08-08 14:50:00,82.61,82.72,82.53,82.69,134100.0,47.5317,47.595,47.4857,47.5777,134100.0
2006-08-08 15:00:00,82.69,82.74,82.59,82.68,116000.0,47.5777,47.6065,47.5202,47.572,116000.0
2006-08-08 15:10:00,82.69,82.69,82.61,82.62,110700.0,47.5777,47.5777,47.5317,47.5375,110700.0
2006-08-08 15:20:00,82.62,82.77,82.57,82.77,109800.0,47.5375,47.6238,47.5087,47.6238,109800.0
2006-08-08 15:30:00,82.77,82.79,82.64,82.77,187800.0,47.6238,47.6353,47.549,47.6238,187800.0
2006-08-08 15:40:00,82.78,83.0,82.7,83.0,66500.0,47.6295,47.7561,47.5835,47.7561,66500.0
2006-08-08 15:50:00,82.99,83.05,82.92,82.99,120400.0,47.7504,47.7849,47.7101,47.7504,120400.0
2006-08-09 09:30:00,83.03,83.5,83.0,83.1,131600.0,47.7734,48.0438,47.7561,47.8136,131600.0
2006-08-09 09:40:00,83.1,83.5,83.05,83.5,61000.0,47.8136,48.0438,47.7849,48.0438,61000.0
2006-08-09 09:50:00,83.57,83.94,83.56,83.94,115400.0,48.0841,48.297,48.0783,48.297,115400.0
2006-08-09 10:00:00,83.97,83.97,83.63,83.93,85400.0,48.3142,48.3142,48.1186,48.2912,85400.0
2006-08-09 10:10:00,83.92,83.96,83.72,83.74,94600.0,48.2854,48.3085,48.1704,48.1819,94600.0
2006-08-09 10:20:00,83.74,83.88,83.52,83.52,133700.0,48.1819,48.2624,48.0553,48.0553,133700.0
2006-08-09 10:30:00,83.51,83.59,83.16,83.26,110600.0,48.0495,48.0956,47.8482,47.9057,110600.0
2006-08-09 10:40:00,83.26,83.38,83.13,83.31,72300.0,47.9057,47.9747,47.8309,47.9345,72300.0
2006-08-09 10:50:00,83.31,83.37,83.1,83.13,155400.0,47.9345,47.969,47.8136,47.8309,155400.0
2006-08-09 11:00:00,83.13,83.22,83.05,83.18,99900.0,47.8309,47.8827,47.7849,47.8597,99900.0
2006-08-09 11:10:00,83.19,83.19,82.83,83.01,69500.0,47.8654,47.8654,47.6583,47.7619,69500.0
2006-08-09 11:20:00,83.0,83.0,82.84,82.97,71800.0,47.7561,47.7561,47.664,47.7388,71800.0
2006-08-09 11:30:00,82.97,83.04,82.81,82.94,66300.0,47.7388,47.7791,47.6468,47.7216,66300.0
2006-08-09 11:40:00,82.94,83.08,82.94,83.03,120600.0,47.7216,47.8021,47.7216,47.7734,120600.0
2006-08-09 11:50:00,83.03,83.04,82.76,82.76,32200.0,47.7734,47.7791,47.618,47.618,32200.0
2006-08-09 12:00:00,82.73,82.74,82.33,82.39,69600.0,47.6008,47.6065,47.3706,47.4051,69600.0
2006-08-09 12:10:00,82.42,82.53,82.17,82.5,90700.0,47.4224,47.4857,47.2785,47.4684,90700.0
2006-08-09 12:20:00,82.46,82.55,82.44,82.54,44600.0,47.4454,47.4972,47.4339,47.4914,44600.0
2006-08-09 12:30:00,82.54,82.6,82.47,82.47,35000.0,47.4914,47.526,47.4512,47.4512,35000.0
2006-08-09 12:40:00,82.46,82.53,82.39,82.47,55200.0,47.4454,47.4857,47.4051,47.4512,55200.0
2006-08-09 12:50:00,82.45,82.55,82.45,82.54,35800.0,47.4396,47.4972,47.4396,47.4914,35800.0
2006-08-09 13:00:00,82.55,82.57,82.47,82.56,31800.0,47.4972,47.5087,47.4512,47.5029,31800.0
2006-08-09 13:10:00,82.57,82.64,82.4,82.43,33100.0,47.5087,47.549,47.4109,47.4281,33100.0
2006-08-09 13:20:00,82.45,82.54,82.4,82.5,39800.0,47.4396,47.4914,47.4109,47.4684,39800.0
2006-08-09 13:30:00,82.49,82.51,82.44,82.48,32900.0,47.4627,47.4742,47.4339,47.4569,32900.0
2006-08-09 13:40:00,82.48,82.54,82.46,82.46,25100.0,47.4569,47.4914,47.4454,47.4454,25100.0
2006-08-09 13:50:00,82.46,82.51,82.29,82.29,29600.0,47.4454,47.4742,47.3476,47.3476,29600.0
2006-08-09 14:00:00,82.29,82.41,82.25,82.25,36400.0,47.3476,47.4166,47.3246,47.3246,36400.0
2006-08-09 14:10:00,82.26,82.26,82.15,82.16,32300.0,47.3303,47.3303,47.267,47.2728,32300.0
2006-08-09 14:20:00,82.16,82.22,82.14,82.19,91100.0,47.2728,47.3073,47.2613,47.2901,91100.0
2006-08-09 14:30:00,82.23,82.28,82.14,82.27,65600.0,47.3131,47.3418,47.2613,47.3361,65600.0
2006-08-09 14:40:00,82.27,82.39,82.2,82.24,65000.0,47.3361,47.4051,47.2958,47.3188,65000.0
2006-08-09 14:50:00,82.22,82.22,82.01,82.02,34700.0,47.3073,47.3073,47.1865,47.1922,34700.0
2006-08-09 15:00:00,82.01,82.01,81.82,81.86,49000.0,47.1865,47.1865,47.0772,47.1002,49000.0
2006-08-09 15:10:00,81.87,81.9,81.63,81.64,87400.0,47.1059,47.1232,46.9678,46.9736,87400.0
2006-08-09 15:20:00,81.64,81.67,81.46,81.47,89500.0,46.9736,46.9909,46.87,46.8758,89500.0
2006-08-09 15:30:00,81.46,81.54,81.41,81.42,78800.0,46.87,46.9161,46.8413,46.847,78800.0
2006-08-09 15:40:00,81.42,81.43,81.21,81.25,81600.0,46.847,46.8528,46.7262,46.7492,81600.0
2006-08-09 15:50:00,81.24,81.35,81.24,81.35,177800.0,46.7434,46.8067,46.7434,46.8067,177800.0
2006-08-10 09:30:00,81.5,81.84,81.24,81.26,97500.0,46.893,47.0887,46.7434,46.755,97500.0
2006-08-10 09:40:00,81.22,81.82,81.22,81.82,72800.0,46.7319,47.0772,46.7319,47.0772,72800.0
2006-08-10 09:50:00,81.82,82.24,81.68,82.24,96000.0,47.0772,47.3188,46.9966,47.3188,96000.0
2006-08-10 10:00:00,82.24,82.52,82.04,82.21,83200.0,47.3188,47.4799,47.2037,47.3016,83200.0
2006-08-10 10:10:00,82.17,82.17,81.98,82.06,111600.0,47.2785,47.2785,47.1692,47.2153,111600.0
2006-08-10 10:20:00,82.02,82.1,81.94,82.04,130000.0,47.1922,47.2383,47.1462,47.2037,130000.0
2006-08-10 10:30:00,82.05,82.09,81.98,82.08,62800.0,47.2095,47.2325,47.1692,47.2268,62800.0
2006-08-10 10:40:00,82.08,82.1,81.97,82.01,66400.0,47.2268,47.2383,47.1635,47.1865,66400.0
2006-08-10 10:50:00,82.0,82.07,81.94,82.05,55200.0,47.1807,47.221,47.1462,47.2095,55200.0
2006-08-10 11:00:00,82.09,82.09,81.95,82.05,53400.0,47.2325,47.2325,47.152,47.2095,53400.0
2006-08-10 11:10:00,82.04,82.04,81.86,81.87,62600.0,47.2037,47.2037,47.1002,47.1059,62600.0
2006-08-10 11:20:00,81.87,81.93,81.86,81.92,55600.0,47.1059,47.1405,47.1002,47.1347,55600.0
2006-08-10 11:30:00,81.92,81.92,81.86,81.86,70500.0,47.1347,47.1347,47.1002,47.1002,70500.0
2006-08-10 11:40:00,81.86,81.87,81.8,81.85,71000.0,47.1002,47.1059,47.0657,47.0944,71000.0
2006-08-10 11:50:00,81.85,82.03,81.85,81.99,58600.0,47.0944,47.198,47.0944,47.175,58600.0
2006-08-10 12:00:00,82.02,82.07,81.87,81.9,81700.0,47.1922,47.221,47.1059,47.1232,81700.0
2006-08-10 12:10:00,81.9,82.05,81.9,81.92,77600.0,47.1232,47.2095,47.1232,47.1347,77600.0
2006-08-10 12:20:00,81.93,81.93,81.89,81.9,24000.0,47.1405,47.1405,47.1174,47.1232,24000.0
2006-08-10 12:30:00,81.9,81.95,81.88,81.95,60200.0,47.1232,47.152,47.1117,47.152,60200.0
2006-08-10 12:40:00,81.94,81.95,81.84,81.88,29500.0,47.1462,47.152,47.0887,47.1117,29500.0
2006-08-10 12:50:00,81.88,81.9,81.87,81.88,22000.0,47.1117,47.1232,47.1059,47.1117,22000.0
2006-08-10 13:00:00,81.88,81.9,81.83,81.85,57200.0,47.1117,47.1232,47.0829,47.0944,57200.0
2006-08-10 13:10:00,81.88,81.95,81.88,81.94,38700.0,47.1117,47.152,47.1117,47.1462,38700.0
2006-08-10 13:20:00,81.94,81.95,81.9,81.9,21300.0,47.1462,47.152,47.1232,47.1232,21300.0
2006-08-10 13:30:00,81.9,82.07,81.9,82.05,50200.0,47.1232,47.221,47.1232,47.2095,50200.0
2006-08-10 13:40:00,82.05,82.19,82.03,82.18,32800.0,47.2095,47.2901,47.198,47.2843,32800.0
2006-08-10 13:50:00,82.19,82.19,82.05,82.09,26500.0,47.2901,47.2901,47.2095,47.2325,26500.0
2006-08-10 14:00:00,82.09,82.26,82.09,82.22,27900.0,47.2325,47.3303,47.2325,47.3073,27900.0
2006-08-10 14:10:00,82.25,82.5,82.25,82.45,43600.0,47.3246,47.4684,47.3246,47.4396,43600.0
2006-08-10 14:20:00,82.44,82.47,82.29,82.45,42600.0,47.4339,47.4512,47.3476,47.4396,42600.0
2006-08-10 14:30:00,82.45,82.45,82.35,82.37,60300.0,47.4396,47.4396,47.3821,47.3936,60300.0
2006-08-10 14:40:00,82.36,82.48,82.25,82.25,41600.0,47.3879,47.4569,47.3246,47.3246,41600.0
2006-08-10 14:50:00,82.26,82.26,82.12,82.24,56600.0,47.3303,47.3303,47.2498,47.3188,56600.0
2006-08-10 15:00:00,82.24,82.37,82.24,82.36,66600.0,47.3188,47.3936,47.3188,47.3879,66600.0
2006-08-10 15:10:00,82.35,82.43,82.25,82.37,77800.0,47.3821,47.4281,47.3246,47.3936,77800.0
2006-08-10 15:20:00,82.36,82.48,82.3,82.3,64700.0,47.3879,47.4569,47.3533,47.3533,64700.0
2006-08-10 15:30:00,82.31,82.48,82.3,82.48,92000.0,47.3591,47.4569,47.3533,47.4569,92000.0
2006-08-10 15:40:00,82.48,82.6,82.42,82.5,95500.0,47.4569,47.526,47.4224,47.4684,95500.0
2006-08-10 15:50:00,82.5,82.51,82.39,82.4,125400.0,47.4684,47.4742,47.4051,47.4109,125400.0
2006-08-11 09:30:00,82.5,82.55,82.33,82.36,25500.0,47.4684,47.4972,47.3706,47.3879,25500.0
2006-08-11 09:40:00,82.36,82.49,82.34,82.45,39200.0,47.3879,47.4627,47.3764,47.4396,39200.0
2006-08-11 09:50:00,82.45,82.45,81.9,81.96,30100.0,47.4396,47.4396,47.1232,47.1577,30100.0
2006-08-11 10:00:00,81.95,82.01,81.74,82.0,65800.0,47.152,47.1865,47.0311,47.1807,65800.0
2006-08-11 10:10:00,81.99,82.02,81.87,81.89,25500.0,47.175,47.1922,47.1059,47.1174,25500.0
2006-08-11 10:20:00,81.89,82.01,81.89,81.99,27700.0,47.1174,47.1865,47.1174,47.175,27700.0
2006-08-11 10:30:00,81.99,82.03,81.98,82.0,23200.0,47.175,47.198,47.1692,47.1807,23200.0
2006-08-11 10:40:00,82.0,82.01,81.97,82.0,25700.0,47.1807,47.1865,47.1635,47.1807,25700.0
2006-08-11 10:50:00,82.0,82.0,81.83,81.83,47000.0,47.1807,47.1807,47.0829,47.0829,47000.0
2006-08-11 11:00:00,81.85,81.94,81.78,81.94,28900.0,47.0944,47.1462,47.0541,47.1462,28900.0
2006-08-11 11:10:00,81.93,81.95,81.72,81.72,25900.0,47.1405,47.152,47.0196,47.0196,25900.0
2006-08-11 11:20:00,81.71,81.76,81.63,81.75,53100.0,47.0139,47.0426,46.9678,47.0369,53100.0
2006-08-11 11:30:00,81.75,81.83,81.69,81.71,29000.0,47.0369,47.0829,47.0024,47.0139,29000.0
2006-08-11 11:40:00,81.72,81.81,81.64,81.66,18600.0,47.0196,47.0714,46.9736,46.9851,18600.0
2006-08-11 11:50:00,81.66,81.71,81.53,81.64,73900.0,46.9851,47.0139,46.9103,46.9736,73900.0
2006-08-11 12:00:00,81.61,81.75,81.54,81.68,24600.0,46.9563,47.0369,46.9161,46.9966,24600.0
2006-08-11 12:10:00,81.69,81.73,81.65,81.69,19600.0,47.0024,47.0254,46.9793,47.0024,19600.0
2006-08-11 12:20:00,81.71,81.79,81.68,81.79,14900.0,47.0139,47.0599,46.9966,47.0599,14900.0
2006-08-11 12:30:00,81.76,81.85,81.72,81.8,12600.0,47.0426,47.0944,47.0196,47.0657,12600.0
2006-08-11 12:40:00,81.8,81.88,81.79,81.88,9300.0,47.0657,47.1117,47.0599,47.1117,9300.0
2006-08-11 12:50:00,81.88,81.9,81.73,81.73,20500.0,47.1117,47.1232,47.0254,47.0254,20500.0
2006-08-11 13:00:00,81.73,81.8,81.65,81.7,18600.0,47.0254,47.0657,46.9793,47.0081,18600.0
2006-08-11 13:10:00,81.73,81.75,81.61,81.61,36600.0,47.0254,47.0369,46.9563,46.9563,36600.0
2006-08-11 13:20:00,81.6,81.6,81.5,81.51,41400.0,46.9506,46.9506,46.893,46.8988,41400.0
2006-08-11 13:30:00,81.53,81.7,81.5,81.65,29800.0,46.9103,47.0081,46.893,46.9793,29800.0
2006-08-11 13:40:00,81.65,81.75,81.63,81.75,20500.0,46.9793,47.0369,46.9678,47.0369,20500.0
2006-08-11 13:50:00,81.75,81.97,81.73,81.95,30500.0,47.0369,47.1635,47.0254,47.152,30500.0
2006-08-11 14:00:00,81.95,81.97,81.84,81.89,34600.0,47.152,47.1635,47.0887,47.1174,34600.0
2006-08-11 14:10:00,81.88,81.94,81.88,81.91,28500.0,47.1117,47.1462,47.1117,47.1289,28500.0
2006-08-11 14:20:00,81.91,81.91,81.62,81.62,50300.0,47.1289,47.1289,46.9621,46.9621,50300.0
2006-08-11 14:30:00,81.61,81.72,81.53,81.69,52900.0,46.9563,47.0196,46.9103,47.0024,52900.0
2006-08-11 14:40:00,81.67,81.7,81.57,81.59,25300.0,46.9909,47.0081,46.9333,46.9448,25300.0
2006-08-11 14:50:00,81.59,81.82,81.59,81.82,16500.0,46.9448,47.0772,46.9448,47.0772,16500.0
2006-08-11 15:00:00,81.83,81.85,81.69,81.8,20900.0,47.0829,47.0944,47.0024,47.0657,20900.0
2006-08-11 15:10:00,81.8,81.8,81.63,81.67,25300.0,47.0657,47.0657,46.9678,46.9909,25300.0
2006-08-11 15:20:00,81.66,81.67,81.54,81.6,56700.0,46.9851,46.9909,46.9161,46.9506,56700.0
2006-08-11 15:30:00,81.6,81.86,81.59,81.84,75200.0,46.9506,47.1002,46.9448,47.0887,75200.0
2006-08-11 15:40:00,81.84,81.91,81.83,81.84,71000.0,47.0887,47.1289,47.0829,47.0887,71000.0
2006-08-11 15:50:00,81.84,81.9,81.81,81.81,68300.0,47.0887,47.1232,47.0714,47.0714,68300.0
2006-08-14 09:30:00,82.73,82.73,82.23,82.58,65000.0,47.6008,47.6008,47.3131,47.5144,65000.0
2006-08-14 09:40:00,82.59,82.7,82.4,82.66,47500.0,47.5202,47.5835,47.4109,47.5605,47500.0
2006-08-14 09:50:00,82.67,82.72,82.48,82.52,33300.0,47.5662,47.595,47.4569,47.4799,33300.0
2006-08-14 10:00:00,82.52,82.73,82.49,82.67,169000.0,47.4799,47.6008,47.4627,47.5662,169000.0
2006-08-14 10:10:00,82.68,82.76,82.67,82.75,61000.0,47.572,47.618,47.5662,47.6123,61000.0
2006-08-14 10:20:00,82.75,83.17,82.74,83.16,69400.0,47.6123,47.8539,47.6065,47.8482,69400.0
2006-08-14 10:30:00,83.15,83.15,83.04,83.06,45700.0,47.8424,47.8424,47.7791,47.7906,45700.0
2006-08-14 10:40:00,83.04,83.05,82.96,83.05,30700.0,47.7791,47.7849,47.7331,47.7849,30700.0
2006-08-14 10:50:00,83.06,83.14,82.98,83.08,52300.0,47.7906,47.8367,47.7446,47.8021,52300.0
2006-08-14 11:00:00,83.07,83.23,83.05,83.22,50000.0,47.7964,47.8884,47.7849,47.8827,50000.0
2006-08-14 11:10:00,83.24,83.43,83.21,83.41,58100.0,47.8942,48.0035,47.8769,47.992,58100.0
2006-08-14 11:20:00,83.4,83.45,83.2,83.2,28900.0,47.9863,48.015,47.8712,47.8712,28900.0
2006-08-14 11:30:00,83.21,83.28,83.2,83.26,23600.0,47.8769,47.9172,47.8712,47.9057,23600.0
2006-08-14 11:40:00,83.26,83.27,83.17,83.2,34800.0,47.9057,47.9115,47.8539,47.8712,34800.0
2006-08-14 11:50:00,83.18,83.25,83.16,83.23,22000.0,47.8597,47.8999,47.8482,47.8884,22000.0
2006-08-14 12:00:00,83.24,83.27,83.15,83.15,20300.0,47.8942,47.9115,47.8424,47.8424,20300.0
2006-08-14 12:10:00,83.15,83.22,83.15,83.2,31500.0,47.8424,47.8827,47.8424,47.8712,31500.0
2006-08-14 12:20:00,83.2,83.22,83.18,83.19,46600.0,47.8712,47.8827,47.8597,47.8654,46600.0
2006-08-14 12:30:00,83.19,83.2,83.16,83.17,27700.0,47.8654,47.8712,47.8482,47.8539,27700.0
2006-08-14 12:40:00,83.16,83.17,83.11,83.16,28200.0,47.8482,47.8539,47.8194,47.8482,28200.0
2006-08-14 12:50:00,83.18,83.21,83.15,83.19,35600.0,47.8597,47.8769,47.8424,47.8654,35600.0
2006-08-14 13:00:00,83.18,83.21,83.17,83.2,20900.0,47.8597,47.8769,47.8539,47.8712,20900.0
2006-08-14 13:10:00,83.21,83.25,83.2,83.21,17500.0,47.8769,47.8999,47.8712,47.8769,17500.0
2006-08-14 13:20:00,83.22,83.26,83.21,83.25,13900.0,47.8827,47.9057,47.8769,47.8999,13900.0
2006-08-14 13:30:00,83.25,83.34,83.24,83.25,18500.0,47.8999,47.9517,47.8942,47.8999,18500.0
2006-08-14 13:40:00,83.24,83.26,83.2,83.2,11400.0,47.8942,47.9057,47.8712,47.8712,11400.0
2006-08-14 13:50:00,83.22,83.22,83.2,83.2,29700.0,47.8827,47.8827,47.8712,47.8712,29700.0
2006-08-14 14:00:00,83.21,83.29,83.15,83.16,40600.0,47.8769,47.923,47.8424,47.8482,40600.0
2006-08-14 14:10:00,83.11,83.2,83.04,83.14,39000.0,47.8194,47.8712,47.7791,47.8367,39000.0
2006-08-14 14:20:00,83.13,83.2,83.05,83.1,86700.0,47.8309,47.8712,47.7849,47.8136,86700.0
2006-08-14 14:30:00,83.11,83.23,83.1,83.21,57100.0,47.8194,47.8884,47.8136,47.8769,57100.0
2006-08-14 14:40:00,83.19,83.21,83.15,83.17,21600.0,47.8654,47.8769,47.8424,47.8539,21600.0
2006-08-14 14:50:00,83.17,83.18,83.06,83.08,80800.0,47.8539,47.8597,47.7906,47.8021,80800.0
2006-08-14 15:00:00,83.08,83.09,82.96,82.98,106200.0,47.8021,47.8079,47.7331,47.7446,106200.0
2006-08-14 15:10:00,82.97,82.99,82.97,82.98,46600.0,47.7388,47.7504,47.7388,47.7446,46600.0
2006-08-14 15:20:00,82.99,83.13,82.98,83.08,54700.0,47.7504,47.8309,47.7446,47.8021,54700.0
2006-08-14 15:30:00,83.09,83.19,83.06,83.19,82100.0,47.8079,47.8654,47.7906,47.8654,82100.0
2006-08-14 15:40:00,83.19,83.25,83.14,83.19,67100.0,47.8654,47.8999,47.8367,47.8654,67100.0
2006-08-14 15:50:00,83.19,83.19,82.94,83.02,80500.0,47.8654,47.8654,47.7216,47.7676,80500.0
2006-08-15 09:30:00,83.35,83.58,83.3,83.58,90800.0,47.9575,48.0898,47.9287,48.0898,90800.0
2006-08-15 09:40:00,83.58,83.58,83.41,83.41,125900.0,48.0898,48.0898,47.992,47.992,125900.0
2006-08-15 09:50:00,83.42,83.42,83.32,83.36,83800.0,47.9978,47.9978,47.9402,47.9632,83800.0
2006-08-15 10:00:00,83.36,83.47,83.33,83.45,60100.0,47.9632,48.0265,47.946,48.015,60100.0
2006-08-15 10:10:00,83.45,83.48,83.31,83.37,38800.0,48.015,48.0323,47.9345,47.969,38800.0
2006-08-15 10:20:00,83.39,83.44,83.36,83.44,16100.0,47.9805,48.0093,47.9632,48.0093,16100.0
2006-08-15 10:30:00,83.44,83.45,83.36,83.45,41600.0,48.0093,48.015,47.9632,48.015,41600.0
2006-08-15 10:40:00,83.45,83.54,83.4,83.43,44900.0,48.015,48.0668,47.9863,48.0035,44900.0
2006-08-15 10:50:00,83.44,83.44,83.16,83.21,102900.0,48.0093,48.0093,47.8482,47.8769,102900.0
2006-08-15 11:00:00,83.21,83.3,83.2,83.29,68100.0,47.8769,47.9287,47.8712,47.923,68100.0
2006-08-15 11:10:00,83.29,83.37,83.25,83.25,39700.0,47.923,47.969,47.8999,47.8999,39700.0
2006-08-15 11:20:00,83.26,83.28,83.21,83.24,22300.0,47.9057,47.9172,47.8769,47.8942,22300.0
2006-08-15 11:30:00,83.24,83.24,83.04,83.05,49100.0,47.8942,47.8942,47.7791,47.7849,49100.0
2006-08-15 11:40:00,83.05,83.09,83.04,83.07,23900.0,47.7849,47.8079,47.7791,47.7964,23900.0
2006-08-15 11:50:00,83.09,83.18,83.09,83.14,17200.0,47.8079,47.8597,47.8079,47.8367,17200.0
2006-08-15 12:00:00,83.14,83.2,83.05,83.12,62300.0,47.8367,47.8712,47.7849,47.8251,62300.0
2006-08-15 12:10:00,83.13,83.17,83.09,83.11,47000.0,47.8309,47.8539,47.8079,47.8194,47000.0
2006-08-15 12:20:00,83.1,83.15,83.1,83.15,24600.0,47.8136,47.8424,47.8136,47.8424,24600.0
2006-08-15 12:30:00,83.14,83.18,83.14,83.15,16300.0,47.8367,47.8597,47.8367,47.8424,16300.0
2006-08-15 12:40:00,83.15,83.19,83.12,83.12,32300.0,47.8424,47.8654,47.8251,47.8251,32300.0
2006-08-15 12:50:00,83.13,83.15,83.1,83.11,26900.0,47.8309,47.8424,47.8136,47.8194,26900.0
2006-08-15 13:00:00,83.1,83.13,83.0,83.03,27000.0,47.8136,47.8309,47.7561,47.7734,27000.0
2006-08-15 13:10:00,83.05,83.12,83.04,83.04,35000.0,47.7849,47.8251,47.7791,47.7791,35000.0
2006-08-15 13:20:00,83.06,83.09,83.01,83.03,23000.0,47.7906,47.8079,47.7619,47.7734,23000.0
2006-08-15 13:30:00,83.03,83.05,82.99,83.01,28300.0,47.7734,47.7849,47.7504,47.7619,28300.0
2006-08-15 13:40:00,82.99,83.05,82.97,83.0,22100.0,47.7504,47.7849,47.7388,47.7561,22100.0
2006-08-15 13:50:00,83.0,83.13,83.0,83.08,13500.0,47.7561,47.8309,47.7561,47.8021,13500.0
2006-08-15 14:00:00,83.08,83.16,83.07,83.13,24100.0,47.8021,47.8482,47.7964,47.8309,24100.0
2006-08-15 14:10:00,83.13,83.15,83.02,83.08,36100.0,47.8309,47.8424,47.7676,47.8021,36100.0
2006-08-15 14:20:00,83.06,83.07,83.03,83.07,35300.0,47.7906,47.7964,47.7734,47.7964,35300.0
2006-08-15 14:30:00,83.07,83.08,83.03,83.04,29900.0,47.7964,47.8021,47.7734,47.7791,29900.0
2006-08-15 14:40:00,83.03,83.12,83.02,83.09,30500.0,47.7734,47.8251,47.7676,47.8079,30500.0
2006-08-15 14:50:00,83.09,83.19,83.09,83.13,38500.0,47.8079,47.8654,47.8079,47.8309,38500.0
2006-08-15 15:00:00,83.13,83.15,83.07,83.15,30000.0,47.8309,47.8424,47.7964,47.8424,30000.0
2006-08-15 15:10:00,83.15,83.18,83.07,83.08,60100.0,47.8424,47.8597,47.7964,47.8021,60100.0
2006-08-15 15:20:00,83.08,83.22,83.08,83.18,40900.0,47.8021,47.8827,47.8021,47.8597,40900.0
2006-08-15 15:30:00,83.19,83.19,83.09,83.14,30400.0,47.8654,47.8654,47.8079,47.8367,30400.0
2006-08-15 15:40:00,83.14,83.19,83.11,83.17,48100.0,47.8367,47.8654,47.8194,47.8539,48100.0
2006-08-15 15:50:00,83.17,83.23,83.16,83.23,65500.0,47.8539,47.8884,47.8482,47.8884,65500.0
2006-08-16 09:30:00,83.68,83.7,83.6,83.66,50100.0,48.1474,48.1589,48.1013,48.1359,50100.0
2006-08-16 09:40:00,83.66,83.74,83.62,83.73,71300.0,48.1359,48.1819,48.1128,48.1761,71300.0
2006-08-16 09:50:00,83.72,83.73,83.55,83.56,178100.0,48.1704,48.1761,48.0726,48.0783,178100.0
2006-08-16 10:00:00,83.56,83.6,83.48,83.51,121100.0,48.0783,48.1013,48.0323,48.0495,121100.0
2006-08-16 10:10:00,83.51,83.57,83.49,83.49,66900.0,48.0495,48.0841,48.038,48.038,66900.0
2006-08-16 10:20:00,83.5,83.6,83.49,83.54,40900.0,48.0438,48.1013,48.038,48.0668,40900.0
2006-08-16 10:30:00,83.54,83.54,83.46,83.46,54600.0,48.0668,48.0668,48.0208,48.0208,54600.0
2006-08-16 10:40:00,83.46,83.5,83.45,83.5,54000.0,48.0208,48.0438,48.015,48.0438,54000.0
2006-08-16 10:50:00,83.5,83.5,83.46,83.46,58600.0,48.0438,48.0438,48.0208,48.0208,58600.0
2006-08-16 11:00:00,83.46,83.55,83.45,83.52,154700.0,48.0208,48.0726,48.015,48.0553,154700.0
2006-08-16 11:10:00,83.54,83.54,83.44,83.51,23400.0,48.0668,48.0668,48.0093,48.0495,23400.0
2006-08-16 11:20:00,83.51,83.51,83.43,83.46,75100.0,48.0495,48.0495,48.0035,48.0208,75100.0
2006-08-16 11:30:00,83.46,83.55,83.43,83.47,31000.0,48.0208,48.0726,48.0035,48.0265,31000.0
2006-08-16 11:40:00,83.46,83.5,83.44,83.44,31800.0,48.0208,48.0438,48.0093,48.0093,31800.0
2006-08-16 11:50:00,83.47,83.49,83.4,83.45,45200.0,48.0265,48.038,47.9863,48.015,45200.0
2006-08-16 12:00:00,83.49,83.49,83.4,83.45,36600.0,48.038,48.038,47.9863,48.015,36600.0
2006-08-16 12:10:00,83.45,83.54,83.45,83.54,21300.0,48.015,48.0668,48.015,48.0668,21300.0
2006-08-16 12:20:00,83.53,83.58,83.5,83.52,36400.0,48.0611,48.0898,48.0438,48.0553,36400.0
2006-08-16 12:30:00,83.53,83.54,83.48,83.54,34000.0,48.0611,48.0668,48.0323,48.0668,34000.0
2006-08-16 12:40:00,83.53,83.74,83.52,83.72,235300.0,48.0611,48.1819,48.0553,48.1704,235300.0
2006-08-16 12:50:00,83.74,83.74,83.6,83.62,71100.0,48.1819,48.1819,48.1013,48.1128,71100.0
2006-08-16 13:00:00,83.62,83.73,83.61,83.7,36100.0,48.1128,48.1761,48.1071,48.1589,36100.0
2006-08-16 13:10:00,83.69,83.71,83.67,83.68,64600.0,48.1531,48.1646,48.1416,48.1474,64600.0
2006-08-16 13:20:00,83.71,83.74,83.68,83.7,30100.0,48.1646,48.1819,48.1474,48.1589,30100.0
2006-08-16 13:30:00,83.7,83.71,83.6,83.65,50100.0,48.1589,48.1646,48.1013,48.1301,50100.0
2006-08-16 13:40:00,83.66,83.73,83.65,83.73,27300.0,48.1359,48.1761,48.1301,48.1761,27300.0
2006-08-16 13:50:00,83.71,83.74,83.65,83.67,58000.0,48.1646,48.1819,48.1301,48.1416,58000.0
2006-08-16 14:00:00,83.67,83.77,83.67,83.77,37200.0,48.1416,48.1991,48.1416,48.1991,37200.0
2006-08-16 14:10:00,83.75,83.86,83.75,83.81,50700.0,48.1876,48.2509,48.1876,48.2222,50700.0
2006-08-16 14:20:00,83.81,83.82,83.69,83.69,36900.0,48.2222,48.2279,48.1531,48.1531,36900.0
2006-08-16 14:30:00,83.69,83.78,83.66,83.76,63500.0,48.1531,48.2049,48.1359,48.1934,63500.0
2006-08-16 14:40:00,83.78,83.82,83.76,83.78,36900.0,48.2049,48.2279,48.1934,48.2049,36900.0
2006-08-16 14:50:00,83.78,83.81,83.73,83.79,38000.0,48.2049,48.2222,48.1761,48.2107,38000.0
2006-08-16 15:00:00,83.8,83.83,83.79,83.8,56100.0,48.2164,48.2337,48.2107,48.2164,56100.0
2006-08-16 15:10:00,83.8,83.82,83.78,83.82,49100.0,48.2164,48.2279,48.2049,48.2279,49100.0
2006-08-16 15:20:00,83.82,83.83,83.79,83.8,29300.0,48.2279,48.2337,48.2107,48.2164,29300.0
2006-08-16 15:30:00,83.79,83.85,83.79,83.82,58500.0,48.2107,48.2452,48.2107,48.2279,58500.0
2006-08-16 15:40:00,83.82,83.88,83.82,83.86,58300.0,48.2279,48.2624,48.2279,48.2509,58300.0
2006-08-16 15:50:00,83.86,83.87,83.73,83.82,50700.0,48.2509,48.2567,48.1761,48.2279,50700.0
2006-08-17 09:30:00,83.86,83.94,83.86,83.92,14200.0,48.2509,48.297,48.2509,48.2854,14200.0
2006-08-17 09:40:00,83.91,83.93,83.86,83.89,60000.0,48.2797,48.2912,48.2509,48.2682,60000.0
2006-08-17 09:50:00,83.89,83.93,83.74,83.75,66000.0,48.2682,48.2912,48.1819,48.1876,66000.0
2006-08-17 10:00:00,83.75,83.94,83.75,83.92,50900.0,48.1876,48.297,48.1876,48.2854,50900.0
2006-08-17 10:10:00,83.91,83.93,83.83,83.91,31500.0,48.2797,48.2912,48.2337,48.2797,31500.0
2006-08-17 10:20:00,83.9,83.94,83.85,83.87,46800.0,48.2739,48.297,48.2452,48.2567,46800.0
2006-08-17 10:30:00,83.86,83.94,83.86,83.86,39500.0,48.2509,48.297,48.2509,48.2509,39500.0
2006-08-17 10:40:00,83.87,83.9,83.85,83.89,41500.0,48.2567,48.2739,48.2452,48.2682,41500.0
2006-08-17 10:50:00,83.88,83.91,83.85,83.88,40800.0,48.2624,48.2797,48.2452,48.2624,40800.0
2006-08-17 11:00:00,83.87,83.88,83.75,83.76,61300.0,48.2567,48.2624,48.1876,48.1934,61300.0
2006-08-17 11:10:00,83.77,83.82,83.76,83.82,36200.0,48.1991,48.2279,48.1934,48.2279,36200.0
2006-08-17 11:20:00,83.82,83.91,83.75,83.78,75700.0,48.2279,48.2797,48.1876,48.2049,75700.0
2006-08-17 11:30:00,83.78,83.79,83.64,83.68,156300.0,48.2049,48.2107,48.1243,48.1474,156300.0
2006-08-17 11:40:00,83.69,83.78,83.69,83.78,40700.0,48.1531,48.2049,48.1531,48.2049,40700.0
2006-08-17 11:50:00,83.77,83.8,83.61,83.72,33900.0,48.1991,48.2164,48.1071,48.1704,33900.0
2006-08-17 12:00:00,83.69,83.73,83.67,83.7,27900.0,48.1531,48.1761,48.1416,48.1589,27900.0
2006-08-17 12:10:00,83.69,83.76,83.68,83.72,33700.0,48.1531,48.1934,48.1474,48.1704,33700.0
2006-08-17 12:20:00,83.73,83.8,83.72,83.74,104400.0,48.1761,48.2164,48.1704,48.1819,104400.0
2006-08-17 12:30:00,83.74,83.81,83.74,83.8,68800.0,48.1819,48.2222,48.1819,48.2164,68800.0
2006-08-17 12:40:00,83.78,83.78,83.68,83.68,52600.0,48.2049,48.2049,48.1474,48.1474,52600.0
2006-08-17 12:50:00,83.68,83.72,83.67,83.67,38400.0,48.1474,48.1704,48.1416,48.1416,38400.0
2006-08-17 13:00:00,83.68,83.74,83.61,83.67,58500.0,48.1474,48.1819,48.1071,48.1416,58500.0
2006-08-17 13:10:00,83.68,83.7,83.65,83.68,21300.0,48.1474,48.1589,48.1301,48.1474,21300.0
2006-08-17 13:20:00,83.68,83.72,83.65,83.68,38400.0,48.1474,48.1704,48.1301,48.1474,38400.0
2006-08-17 13:30:00,83.68,83.71,83.68,83.69,32700.0,48.1474,48.1646,48.1474,48.1531,32700.0
2006-08-17 13:40:00,83.69,83.69,83.66,83.69,43700.0,48.1531,48.1531,48.1359,48.1531,43700.0
2006-08-17 13:50:00,83.69,83.7,83.64,83.64,47100.0,48.1531,48.1589,48.1243,48.1243,47100.0
2006-08-17 14:00:00,83.62,83.68,83.61,83.64,25300.0,48.1128,48.1474,48.1071,48.1243,25300.0
2006-08-17 14:10:00,83.64,83.65,83.62,83.65,35200.0,48.1243,48.1301,48.1128,48.1301,35200.0
2006-08-17 14:20:00,83.65,83.65,83.48,83.51,94000.0,48.1301,48.1301,48.0323,48.0495,94000.0
2006-08-17 14:30:00,83.51,83.53,83.48,83.52,55800.0,48.0495,48.0611,48.0323,48.0553,55800.0
2006-08-17 14:40:00,83.53,83.57,83.5,83.51,32100.0,48.0611,48.0841,48.0438,48.0495,32100.0
2006-08-17 14:50:00,83.49,83.58,83.49,83.56,68800.0,48.038,48.0898,48.038,48.0783,68800.0
2006-08-17 15:00:00,83.56,83.69,83.55,83.69,47200.0,48.0783,48.1531,48.0726,48.1531,47200.0
2006-08-17 15:10:00,83.69,83.71,83.55,83.68,48600.0,48.1531,48.1646,48.0726,48.1474,48600.0
2006-08-17 15:20:00,83.68,83.69,83.6,83.6,46000.0,48.1474,48.1531,48.1013,48.1013,46000.0
2006-08-17 15:30:00,83.6,83.74,83.6,83.73,62900.0,48.1013,48.1819,48.1013,48.1761,62900.0
2006-08-17 15:40:00,83.73,83.74,83.58,83.58,89500.0,48.1761,48.1819,48.0898,48.0898,89500.0
2006-08-17 15:50:00,83.57,83.6,83.53,83.59,93800.0,48.0841,48.1013,48.0611,48.0956,93800.0
2006-08-18 09:30:00,83.33,83.57,83.33,83.57,166500.0,47.946,48.0841,47.946,48.0841,166500.0
2006-08-18 09:40:00,83.57,83.78,83.55,83.7,57000.0,48.0841,48.2049,48.0726,48.1589,57000.0
2006-08-18 09:50:00,83.71,83.74,83.51,83.57,41400.0,48.1646,48.1819,48.0495,48.0841,41400.0
2006-08-18 10:00:00,83.59,83.7,83.53,83.6,42100.0,48.0956,48.1589,48.0611,48.1013,42100.0
2006-08-18 10:10:00,83.6,83.62,83.52,83.6,30800.0,48.1013,48.1128,48.0553,48.1013,30800.0
2006-08-18 10:20:00,83.59,83.62,83.59,83.6,34700.0,48.0956,48.1128,48.0956,48.1013,34700.0
2006-08-18 10:30:00,83.6,83.62,83.55,83.61,37000.0,48.1013,48.1128,48.0726,48.1071,37000.0
2006-08-18 10:40:00,83.6,83.77,83.6,83.77,45000.0,48.1013,48.1991,48.1013,48.1991,45000.0
2006-08-18 10:50:00,83.77,83.85,83.71,83.8,30400.0,48.1991,48.2452,48.1646,48.2164,30400.0
2006-08-18 11:00:00,83.81,83.89,83.81,83.89,31400.0,48.2222,48.2682,48.2222,48.2682,31400.0
2006-08-18 11:10:00,83.88,83.94,83.88,83.89,33400.0,48.2624,48.297,48.2624,48.2682,33400.0
2006-08-18 11:20:00,83.92,83.92,83.8,83.82,21700.0,48.2854,48.2854,48.2164,48.2279,21700.0
2006-08-18 11:30:00,83.8,83.81,83.73,83.78,20000.0,48.2164,48.2222,48.1761,48.2049,20000.0
2006-08-18 11:40:00,83.8,83.89,83.7,83.8,39800.0,48.2164,48.2682,48.1589,48.2164,39800.0
2006-08-18 11:50:00,83.83,83.86,83.71,83.71,14400.0,48.2337,48.2509,48.1646,48.1646,14400.0
2006-08-18 12:00:00,83.7,83.79,83.7,83.76,28800.0,48.1589,48.2107,48.1589,48.1934,28800.0
2006-08-18 12:10:00,83.76,83.76,83.66,83.71,19000.0,48.1934,48.1934,48.1359,48.1646,19000.0
2006-08-18 12:20:00,83.68,83.79,83.65,83.75,18000.0,48.1474,48.2107,48.1301,48.1876,18000.0
2006-08-18 12:30:00,83.75,83.78,83.71,83.72,10400.0,48.1876,48.2049,48.1646,48.1704,10400.0
2006-08-18 12:40:00,83.71,83.74,83.71,83.71,16700.0,48.1646,48.1819,48.1646,48.1646,16700.0
2006-08-18 12:50:00,83.71,83.78,83.69,83.76,26400.0,48.1646,48.2049,48.1531,48.1934,26400.0
2006-08-18 13:00:00,83.78,83.84,83.72,83.73,15200.0,48.2049,48.2394,48.1704,48.1761,15200.0
2006-08-18 13:10:00,83.73,83.74,83.6,83.68,20400.0,48.1761,48.1819,48.1013,48.1474,20400.0
2006-08-18 13:20:00,83.66,83.73,83.62,83.68,10200.0,48.1359,48.1761,48.1128,48.1474,10200.0
2006-08-18 13:30:00,83.66,83.68,83.63,83.67,26900.0,48.1359,48.1474,48.1186,48.1416,26900.0
2006-08-18 13:40:00,83.67,83.79,83.63,83.67,21100.0,48.1416,48.2107,48.1186,48.1416,21100.0
2006-08-18 13:50:00,83.66,83.71,83.66,83.69,11800.0,48.1359,48.1646,48.1359,48.1531,11800.0
2006-08-18 14:00:00,83.69,83.74,83.66,83.7,28000.0,48.1531,48.1819,48.1359,48.1589,28000.0
2006-08-18 14:10:00,83.7,83.75,83.69,83.74,28000.0,48.1589,48.1876,48.1531,48.1819,28000.0
2006-08-18 14:20:00,83.71,83.72,83.58,83.59,39700.0,48.1646,48.1704,48.0898,48.0956,39700.0
2006-08-18 14:30:00,83.6,83.65,83.59,83.59,49300.0,48.1013,48.1301,48.0956,48.0956,49300.0
2006-08-18 14:40:00,83.59,83.69,83.57,83.61,15200.0,48.0956,48.1531,48.0841,48.1071,15200.0
2006-08-18 14:50:00,83.61,83.67,83.57,83.59,15200.0,48.1071,48.1416,48.0841,48.0956,15200.0
2006-08-18 15:00:00,83.6,83.61,83.5,83.61,40200.0,48.1013,48.1071,48.0438,48.1071,40200.0
2006-08-18 15:10:00,83.61,83.74,83.56,83.7,48700.0,48.1071,48.1819,48.0783,48.1589,48700.0
2006-08-18 15:20:00,83.71,83.71,83.65,83.65,26200.0,48.1646,48.1646,48.1301,48.1301,26200.0
2006-08-18 15:30:00,83.67,83.75,83.66,83.68,53100.0,48.1416,48.1876,48.1359,48.1474,53100.0
2006-08-18 15:40:00,83.7,83.73,83.66,83.69,36000.0,48.1589,48.1761,48.1359,48.1531,36000.0
2006-08-18 15:50:00,83.69,83.7,83.6,83.65,51300.0,48.1531,48.1589,48.1013,48.1301,51300.0
2006-08-21 09:30:00,83.55,83.65,82.92,83.36,62900.0,48.0726,48.1301,47.7101,47.9632,62900.0
2006-08-21 09:40:00,83.37,83.43,83.31,83.39,27100.0,47.969,48.0035,47.9345,47.9805,27100.0
2006-08-21 09:50:00,83.43,83.54,83.4,83.48,18900.0,48.0035,48.0668,47.9863,48.0323,18900.0
2006-08-21 10:00:00,83.49,83.55,83.47,83.53,35700.0,48.038,48.0726,48.0265,48.0611,35700.0
2006-08-21 10:10:00,83.53,83.75,83.52,83.69,35000.0,48.0611,48.1876,48.0553,48.1531,35000.0
2006-08-21 10:20:00,83.73,83.76,83.68,83.69,34300.0,48.1761,48.1934,48.1474,48.1531,34300.0
2006-08-21 10:30:00,83.68,83.74,83.67,83.72,14400.0,48.1474,48.1819,48.1416,48.1704,14400.0
2006-08-21 10:40:00,83.71,83.8,83.68,83.68,16100.0,48.1646,48.2164,48.1474,48.1474,16100.0
2006-08-21 10:50:00,83.69,83.72,83.63,83.7,13100.0,48.1531,48.1704,48.1186,48.1589,13100.0
2006-08-21 11:00:00,83.7,83.7,83.53,83.58,26900.0,48.1589,48.1589,48.0611,48.0898,26900.0
2006-08-21 11:10:00,83.58,83.65,83.48,83.64,23100.0,48.0898,48.1301,48.0323,48.1243,23100.0
2006-08-21 11:20:00,83.62,83.69,83.6,83.61,15700.0,48.1128,48.1531,48.1013,48.1071,15700.0
2006-08-21 11:30:00,83.63,83.72,83.6,83.6,14900.0,48.1186,48.1704,48.1013,48.1013,14900.0
2006-08-21 11:40:00,83.61,83.63,83.58,83.6,24900.0,48.1071,48.1186,48.0898,48.1013,24900.0
2006-08-21 11:50:00,83.6,83.63,83.57,83.57,11400.0,48.1013,48.1186,48.0841,48.0841,11400.0
2006-08-21 12:00:00,83.56,83.63,83.53,83.56,14700.0,48.0783,48.1186,48.0611,48.0783,14700.0
2006-08-21 12:10:00,83.55,83.61,83.51,83.51,13300.0,48.0726,48.1071,48.0495,48.0495,13300.0
2006-08-21 12:20:00,83.51,83.55,83.51,83.54,20200.0,48.0495,48.0726,48.0495,48.0668,20200.0
2006-08-21 12:30:00,83.54,83.61,83.54,83.59,43100.0,48.0668,48.1071,48.0668,48.0956,43100.0
2006-08-21 12:40:00,83.58,83.6,83.56,83.58,11100.0,48.0898,48.1013,48.0783,48.0898,11100.0
2006-08-21 12:50:00,83.59,83.71,83.58,83.62,38000.0,48.0956,48.1646,48.0898,48.1128,38000.0
2006-08-21 13:00:00,83.64,83.64,83.59,83.61,22600.0,48.1243,48.1243,48.0956,48.1071,22600.0
2006-08-21 13:10:00,83.61,83.64,83.58,83.58,15000.0,48.1071,48.1243,48.0898,48.0898,15000.0
2006-08-21 13:20:00,83.57,83.57,83.5,83.54,13100.0,48.0841,48.0841,48.0438,48.0668,13100.0
2006-08-21 13:30:00,83.54,83.61,83.53,83.61,16300.0,48.0668,48.1071,48.0611,48.1071,16300.0
2006-08-21 13:40:00,83.61,83.63,83.54,83.57,24600.0,48.1071,48.1186,48.0668,48.0841,24600.0
2006-08-21 13:50:00,83.58,83.65,83.58,83.65,19100.0,48.0898,48.1301,48.0898,48.1301,19100.0
2006-08-21 14:00:00,83.67,83.76,83.67,83.68,38700.0,48.1416,48.1934,48.1416,48.1474,38700.0
2006-08-21 14:10:00,83.7,83.75,83.6,83.64,53600.0,48.1589,48.1876,48.1013,48.1243,53600.0
2006-08-21 14:20:00,83.64,83.65,83.56,83.59,19200.0,48.1243,48.1301,48.0783,48.0956,19200.0
2006-08-21 14:30:00,83.58,83.63,83.57,83.59,12800.0,48.0898,48.1186,48.0841,48.0956,12800.0
2006-08-21 14:40:00,83.59,83.75,83.59,83.69,39700.0,48.0956,48.1876,48.0956,48.1531,39700.0
2006-08-21 14:50:00,83.68,83.73,83.6,83.73,20400.0,48.1474,48.1761,48.1013,48.1761,20400.0
2006-08-21 15:00:00,83.74,83.74,83.65,83.68,20400.0,48.1819,48.1819,48.1301,48.1474,20400.0
2006-08-21 15:10:00,83.68,83.74,83.68,83.72,21900.0,48.1474,48.1819,48.1474,48.1704,21900.0
2006-08-21 15:20:00,83.71,83.75,83.66,83.67,23400.0,48.1646,48.1876,48.1359,48.1416,23400.0
2006-08-21 15:30:00,83.67,83.83,83.67,83.82,27200.0,48.1416,48.2337,48.1416,48.2279,27200.0
2006-08-21 15:40:00,83.82,83.82,83.75,83.82,25900.0,48.2279,48.2279,48.1876,48.2279,25900.0
2006-08-21 15:50:00,83.81,83.84,83.65,83.68,44000.0,48.2222,48.2394,48.1301,48.1474,44000.0
2006-08-22 09:30:00,83.85,83.94,83.75,83.86,50200.0,48.2452,48.297,48.1876,48.2509,50200.0
2006-08-22 09:40:00,83.82,83.93,83.82,83.89,92900.0,48.2279,48.2912,48.2279,48.2682,92900.0
2006-08-22 09:50:00,83.88,83.88,83.8,83.8,23100.0,48.2624,48.2624,48.2164,48.2164,23100.0
2006-08-22 10:00:00,83.8,83.89,83.77,83.77,30000.0,48.2164,48.2682,48.1991,48.1991,30000.0
2006-08-22 10:10:00,83.8,83.87,83.75,83.82,59000.0,48.2164,48.2567,48.1876,48.2279,59000.0
2006-08-22 10:20:00,83.82,83.86,83.76,83.81,23300.0,48.2279,48.2509,48.1934,48.2222,23300.0
2006-08-22 10:30:00,83.82,83.83,83.72,83.72,35500.0,48.2279,48.2337,48.1704,48.1704,35500.0
2006-08-22 10:40:00,83.7,83.7,83.55,83.55,25900.0,48.1589,48.1589,48.0726,48.0726,25900.0
2006-08-22 10:50:00,83.55,83.56,83.5,83.5,22100.0,48.0726,48.0783,48.0438,48.0438,22100.0
2006-08-22 11:00:00,83.5,83.53,83.48,83.53,27900.0,48.0438,48.0611,48.0323,48.0611,27900.0
2006-08-22 11:10:00,83.53,83.57,83.49,83.51,24800.0,48.0611,48.0841,48.038,48.0495,24800.0
2006-08-22 11:20:00,83.52,83.6,83.51,83.58,53300.0,48.0553,48.1013,48.0495,48.0898,53300.0
2006-08-22 11:30:00,83.57,83.6,83.53,83.54,21200.0,48.0841,48.1013,48.0611,48.0668,21200.0
2006-08-22 11:40:00,83.53,83.53,83.5,83.5,30000.0,48.0611,48.0611,48.0438,48.0438,30000.0
2006-08-22 11:50:00,83.5,83.51,83.43,83.45,27300.0,48.0438,48.0495,48.0035,48.015,27300.0
2006-08-22 12:00:00,83.45,83.54,83.44,83.44,17400.0,48.015,48.0668,48.0093,48.0093,17400.0
2006-08-22 12:10:00,83.45,83.48,83.44,83.48,13900.0,48.015,48.0323,48.0093,48.0323,13900.0
2006-08-22 12:20:00,83.46,83.48,83.45,83.48,19000.0,48.0208,48.0323,48.015,48.0323,19000.0
2006-08-22 12:30:00,83.47,83.48,83.46,83.47,18000.0,48.0265,48.0323,48.0208,48.0265,18000.0
2006-08-22 12:40:00,83.47,83.48,83.43,83.44,15500.0,48.0265,48.0323,48.0035,48.0093,15500.0
2006-08-22 12:50:00,83.43,83.44,83.37,83.38,26100.0,48.0035,48.0093,47.969,47.9747,26100.0
2006-08-22 13:00:00,83.38,83.38,83.16,83.18,85200.0,47.9747,47.9747,47.8482,47.8597,85200.0
2006-08-22 13:10:00,83.18,83.29,83.14,83.28,53000.0,47.8597,47.923,47.8367,47.9172,53000.0
2006-08-22 13:20:00,83.29,83.31,83.18,83.2,41400.0,47.923,47.9345,47.8597,47.8712,41400.0
2006-08-22 13:30:00,83.2,83.25,83.15,83.21,20200.0,47.8712,47.8999,47.8424,47.8769,20200.0
2006-08-22 13:40:00,83.22,83.22,83.16,83.18,25700.0,47.8827,47.8827,47.8482,47.8597,25700.0
2006-08-22 13:50:00,83.17,83.32,83.17,83.31,31500.0,47.8539,47.9402,47.8539,47.9345,31500.0
2006-08-22 14:00:00,83.3,83.32,83.17,83.18,40700.0,47.9287,47.9402,47.8539,47.8597,40700.0
2006-08-22 14:10:00,83.17,83.21,83.02,83.21,47100.0,47.8539,47.8769,47.7676,47.8769,47100.0
2006-08-22 14:20:00,83.21,83.24,83.12,83.13,30400.0,47.8769,47.8942,47.8251,47.8309,30400.0
2006-08-22 14:30:00,83.13,83.16,83.12,83.15,32100.0,47.8309,47.8482,47.8251,47.8424,32100.0
2006-08-22 14:40:00,83.14,83.17,83.14,83.16,46000.0,47.8367,47.8539,47.8367,47.8482,46000.0
2006-08-22 14:50:00,83.16,83.22,83.16,83.2,35600.0,47.8482,47.8827,47.8482,47.8712,35600.0
2006-08-22 15:00:00,83.2,83.21,83.19,83.21,29900.0,47.8712,47.8769,47.8654,47.8769,29900.0
2006-08-22 15:10:00,83.21,83.25,83.2,83.24,34300.0,47.8769,47.8999,47.8712,47.8942,34300.0
2006-08-22 15:20:00,83.24,83.24,83.1,83.12,88400.0,47.8942,47.8942,47.8136,47.8251,88400.0
2006-08-22 15:30:00,83.12,83.17,83.11,83.14,44000.0,47.8251,47.8539,47.8194,47.8367,44000.0
2006-08-22 15:40:00,83.14,83.14,82.97,82.98,89100.0,47.8367,47.8367,47.7388,47.7446,89100.0
2006-08-22 15:50:00,82.98,83.04,82.98,83.04,84500.0,47.7446,47.7791,47.7446,47.7791,84500.0
2006-08-23 09:30:00,83.19,83.38,83.04,83.38,74800.0,47.8654,47.9747,47.7791,47.9747,74800.0
2006-08-23 09:40:00,83.36,83.48,83.28,83.42,26000.0,47.9632,48.0323,47.9172,47.9978,26000.0
2006-08-23 09:50:00,83.42,83.5,83.34,83.47,78000.0,47.9978,48.0438,47.9517,48.0265,78000.0
2006-08-23 10:00:00,83.43,83.57,83.34,83.57,72000.0,48.0035,48.0841,47.9517,48.0841,72000.0
2006-08-23 10:10:00,83.56,83.56,83.34,83.48,48700.0,48.0783,48.0783,47.9517,48.0323,48700.0
2006-08-23 10:20:00,83.48,83.58,83.48,83.56,16300.0,48.0323,48.0898,48.0323,48.0783,16300.0
2006-08-23 10:30:00,83.55,83.57,83.51,83.54,32000.0,48.0726,48.0841,48.0495,48.0668,32000.0
2006-08-23 10:40:00,83.53,83.58,83.47,83.58,45800.0,48.0611,48.0898,48.0265,48.0898,45800.0
2006-08-23 10:50:00,83.58,83.67,83.57,83.62,24700.0,48.0898,48.1416,48.0841,48.1128,24700.0
2006-08-23 11:00:00,83.62,83.68,83.56,83.57,41800.0,48.1128,48.1474,48.0783,48.0841,41800.0
2006-08-23 11:10:00,83.59,83.73,83.57,83.57,37700.0,48.0956,48.1761,48.0841,48.0841,37700.0
2006-08-23 11:20:00,83.57,83.75,83.57,83.75,20200.0,48.0841,48.1876,48.0841,48.1876,20200.0
2006-08-23 11:30:00,83.74,83.74,83.6,83.67,34300.0,48.1819,48.1819,48.1013,48.1416,34300.0
2006-08-23 11:40:00,83.68,83.78,83.68,83.73,25300.0,48.1474,48.2049,48.1474,48.1761,25300.0
2006-08-23 11:50:00,83.73,83.83,83.7,83.83,29700.0,48.1761,48.2337,48.1589,48.2337,29700.0
2006-08-23 12:00:00,83.82,83.83,83.73,83.74,23100.0,48.2279,48.2337,48.1761,48.1819,23100.0
2006-08-23 12:10:00,83.73,83.81,83.7,83.7,36800.0,48.1761,48.2222,48.1589,48.1589,36800.0
2006-08-23 12:20:00,83.71,83.79,83.69,83.77,26100.0,48.1646,48.2107,48.1531,48.1991,26100.0
2006-08-23 12:30:00,83.76,83.78,83.75,83.76,21500.0,48.1934,48.2049,48.1876,48.1934,21500.0
2006-08-23 12:40:00,83.76,83.78,83.75,83.76,14900.0,48.1934,48.2049,48.1876,48.1934,14900.0
2006-08-23 12:50:00,83.78,83.81,83.76,83.78,30100.0,48.2049,48.2222,48.1934,48.2049,30100.0
2006-08-23 13:00:00,83.78,83.8,83.78,83.79,8400.0,48.2049,48.2164,48.2049,48.2107,8400.0
2006-08-23 13:10:00,83.79,83.81,83.74,83.8,19200.0,48.2107,48.2222,48.1819,48.2164,19200.0
2006-08-23 13:20:00,83.79,83.85,83.75,83.84,34500.0,48.2107,48.2452,48.1876,48.2394,34500.0
2006-08-23 13:30:00,83.84,83.84,83.8,83.8,22300.0,48.2394,48.2394,48.2164,48.2164,22300.0
2006-08-23 13:40:00,83.8,83.83,83.7,83.71,38400.0,48.2164,48.2337,48.1589,48.1646,38400.0
2006-08-23 13:50:00,83.71,83.77,83.68,83.76,22000.0,48.1646,48.1991,48.1474,48.1934,22000.0
2006-08-23 14:00:00,83.75,83.76,83.68,83.7,29900.0,48.1876,48.1934,48.1474,48.1589,29900.0
2006-08-23 14:10:00,83.66,83.69,83.6,83.64,27000.0,48.1359,48.1531,48.1013,48.1243,27000.0
2006-08-23 14:20:00,83.65,83.79,83.64,83.74,25600.0,48.1301,48.2107,48.1243,48.1819,25600.0
2006-08-23 14:30:00,83.74,83.81,83.72,83.81,18000.0,48.1819,48.2222,48.1704,48.2222,18000.0
2006-08-23 14:40:00,83.78,83.83,83.78,83.8,11600.0,48.2049,48.2337,48.2049,48.2164,11600.0
2006-08-23 14:50:00,83.81,83.85,83.8,83.81,20700.0,48.2222,48.2452,48.2164,48.2222,20700.0
2006-08-23 15:00:00,83.8,83.88,83.8,83.87,21000.0,48.2164,48.2624,48.2164,48.2567,21000.0
2006-08-23 15:10:00,83.87,83.88,83.76,83.81,32900.0,48.2567,48.2624,48.1934,48.2222,32900.0
2006-08-23 15:20:00,83.81,83.87,83.78,83.87,26000.0,48.2222,48.2567,48.2049,48.2567,26000.0
2006-08-23 15:30:00,83.87,83.93,83.85,83.91,20100.0,48.2567,48.2912,48.2452,48.2797,20100.0
2006-08-23 15:40:00,83.92,84.02,83.92,84.01,114400.0,48.2854,48.343,48.2854,48.3372,114400.0
2006-08-23 15:50:00,84.01,84.27,84.01,84.27,125700.0,48.3372,48.4868,48.3372,48.4868,125700.0
2006-08-24 09:30:00,84.3,84.37,84.16,84.19,78100.0,48.5041,48.5444,48.4235,48.4408,78100.0
2006-08-24 09:40:00,84.19,84.35,84.05,84.05,78900.0,48.4408,48.5329,48.3602,48.3602,78900.0
2006-08-24 09:50:00,84.08,84.22,84.03,84.17,23500.0,48.3775,48.4581,48.3487,48.4293,23500.0
2006-08-24 10:00:00,84.2,84.3,84.16,84.3,42500.0,48.4466,48.5041,48.4235,48.5041,42500.0
2006-08-24 10:10:00,84.3,84.4,84.3,84.34,85200.0,48.5041,48.5616,48.5041,48.5271,85200.0
2006-08-24 10:20:00,84.35,84.42,84.29,84.31,85000.0,48.5329,48.5731,48.4983,48.5098,85000.0
2006-08-24 10:30:00,84.3,84.31,84.17,84.17,50700.0,48.5041,48.5098,48.4293,48.4293,50700.0
2006-08-24 10:40:00,84.17,84.17,84.0,84.01,45300.0,48.4293,48.4293,48.3315,48.3372,45300.0
2006-08-24 10:50:00,84.0,84.11,83.96,84.08,39800.0,48.3315,48.3948,48.3085,48.3775,39800.0
2006-08-24 11:00:00,84.08,84.18,84.06,84.06,39200.0,48.3775,48.435,48.366,48.366,39200.0
2006-08-24 11:10:00,84.05,84.05,83.97,83.97,40700.0,48.3602,48.3602,48.3142,48.3142,40700.0
2006-08-24 11:20:00,83.97,84.03,83.95,83.99,82500.0,48.3142,48.3487,48.3027,48.3257,82500.0
2006-08-24 11:30:00,83.99,84.04,83.96,84.04,29600.0,48.3257,48.3545,48.3085,48.3545,29600.0
2006-08-24 11:40:00,84.03,84.04,83.97,83.98,43700.0,48.3487,48.3545,48.3142,48.32,43700.0
2006-08-24 11:50:00,83.97,84.01,83.96,83.99,18700.0,48.3142,48.3372,48.3085,48.3257,18700.0
2006-08-24 12:00:00,83.99,83.99,83.89,83.89,24800.0,48.3257,48.3257,48.2682,48.2682,24800.0
2006-08-24 12:10:00,83.9,83.96,83.9,83.95,64900.0,48.2739,48.3085,48.2739,48.3027,64900.0
2006-08-24 12:20:00,83.94,83.94,83.8,83.81,50500.0,48.297,48.297,48.2164,48.2222,50500.0
2006-08-24 12:30:00,83.81,83.87,83.78,83.87,75900.0,48.2222,48.2567,48.2049,48.2567,75900.0
2006-08-24 12:40:00,83.9,83.9,83.83,83.83,40400.0,48.2739,48.2739,48.2337,48.2337,40400.0
2006-08-24 12:50:00,83.82,83.85,83.8,83.83,90500.0,48.2279,48.2452,48.2164,48.2337,90500.0
2006-08-24 13:00:00,83.83,83.83,83.77,83.8,35200.0,48.2337,48.2337,48.1991,48.2164,35200.0
2006-08-24 13:10:00,83.8,83.81,83.77,83.77,32300.0,48.2164,48.2222,48.1991,48.1991,32300.0
2006-08-24 13:20:00,83.78,83.88,83.75,83.87,61500.0,48.2049,48.2624,48.1876,48.2567,61500.0
2006-08-24 13:30:00,83.86,83.87,83.7,83.7,39600.0,48.2509,48.2567,48.1589,48.1589,39600.0
2006-08-24 13:40:00,83.7,83.74,83.69,83.69,65600.0,48.1589,48.1819,48.1531,48.1531,65600.0
2006-08-24 13:50:00,83.68,83.72,83.65,83.67,44100.0,48.1474,48.1704,48.1301,48.1416,44100.0
2006-08-24 14:00:00,83.67,83.75,83.61,83.71,70000.0,48.1416,48.1876,48.1071,48.1646,70000.0
2006-08-24 14:10:00,83.75,83.84,83.72,83.79,40400.0,48.1876,48.2394,48.1704,48.2107,40400.0
2006-08-24 14:20:00,83.78,83.8,83.77,83.77,63800.0,48.2049,48.2164,48.1991,48.1991,63800.0
2006-08-24 14:30:00,83.77,83.77,83.71,83.73,25800.0,48.1991,48.1991,48.1646,48.1761,25800.0
2006-08-24 14:40:00,83.72,83.74,83.66,83.74,25900.0,48.1704,48.1819,48.1359,48.1819,25900.0
2006-08-24 14:50:00,83.73,83.73,83.7,83.72,36400.0,48.1761,48.1761,48.1589,48.1704,36400.0
2006-08-24 15:00:00,83.71,83.72,83.65,83.65,34100.0,48.1646,48.1704,48.1301,48.1301,34100.0
2006-08-24 15:10:00,83.64,83.64,83.44,83.46,62800.0,48.1243,48.1243,48.0093,48.0208,62800.0
2006-08-24 15:20:00,83.48,83.52,83.44,83.5,26100.0,48.0323,48.0553,48.0093,48.0438,26100.0
2006-08-24 15:30:00,83.51,83.62,83.5,83.6,57600.0,48.0495,48.1128,48.0438,48.1013,57600.0
2006-08-24 15:40:00,83.58,83.62,83.55,83.62,52400.0,48.0898,48.1128,48.0726,48.1128,52400.0
2006-08-24 15:50:00,83.62,83.62,83.46,83.48,71000.0,48.1128,48.1128,48.0208,48.0323,71000.0
2006-08-25 09:30:00,83.3,83.4,83.19,83.2,35900.0,47.9287,47.9863,47.8654,47.8712,35900.0
2006-08-25 09:40:00,83.2,83.2,82.78,82.81,61000.0,47.8712,47.8712,47.6295,47.6468,61000.0
2006-08-25 09:50:00,82.81,82.85,82.62,82.73,72200.0,47.6468,47.6698,47.5375,47.6008,72200.0
2006-08-25 10:00:00,82.73,82.98,82.7,82.91,60400.0,47.6008,47.7446,47.5835,47.7043,60400.0
2006-08-25 10:10:00,82.92,82.97,82.81,82.82,78100.0,47.7101,47.7388,47.6468,47.6525,78100.0
2006-08-25 10:20:00,82.83,82.9,82.79,82.8,67100.0,47.6583,47.6986,47.6353,47.641,67100.0
2006-08-25 10:30:00,82.8,82.84,82.7,82.8,85000.0,47.641,47.664,47.5835,47.641,85000.0
2006-08-25 10:40:00,82.8,82.88,82.78,82.86,34300.0,47.641,47.6871,47.6295,47.6756,34300.0
2006-08-25 10:50:00,82.85,83.02,82.85,82.9,43000.0,47.6698,47.7676,47.6698,47.6986,43000.0
2006-08-25 11:00:00,82.9,82.95,82.85,82.9,57300.0,47.6986,47.7273,47.6698,47.6986,57300.0
2006-08-25 11:10:00,82.9,82.97,82.9,82.93,44800.0,47.6986,47.7388,47.6986,47.7158,44800.0
2006-08-25 11:20:00,82.93,82.95,82.92,82.93,21900.0,47.7158,47.7273,47.7101,47.7158,21900.0
2006-08-25 11:30:00,82.94,82.94,82.82,82.91,36300.0,47.7216,47.7216,47.6525,47.7043,36300.0
2006-08-25 11:40:00,82.91,82.93,82.85,82.89,33900.0,47.7043,47.7158,47.6698,47.6928,33900.0
2006-08-25 11:50:00,82.9,83.0,82.86,82.92,37100.0,47.6986,47.7561,47.6756,47.7101,37100.0
2006-08-25 12:00:00,82.92,82.95,82.89,82.91,31600.0,47.7101,47.7273,47.6928,47.7043,31600.0
2006-08-25 12:10:00,82.91,82.95,82.85,82.92,24600.0,47.7043,47.7273,47.6698,47.7101,24600.0
2006-08-25 12:20:00,82.91,82.93,82.84,82.86,28000.0,47.7043,47.7158,47.664,47.6756,28000.0
2006-08-25 12:30:00,82.88,82.94,82.86,82.9,17300.0,47.6871,47.7216,47.6756,47.6986,17300.0
2006-08-25 12:40:00,82.9,82.91,82.75,82.75,37900.0,47.6986,47.7043,47.6123,47.6123,37900.0
2006-08-25 12:50:00,82.76,82.77,82.72,82.77,28700.0,47.618,47.6238,47.595,47.6238,28700.0
2006-08-25 13:00:00,82.82,82.91,82.82,82.84,42400.0,47.6525,47.7043,47.6525,47.664,42400.0
2006-08-25 13:10:00,82.84,82.86,82.8,82.85,50100.0,47.664,47.6756,47.641,47.6698,50100.0
2006-08-25 13:20:00,82.85,82.85,82.8,82.81,48400.0,47.6698,47.6698,47.641,47.6468,48400.0
2006-08-25 13:30:00,82.81,82.85,82.75,82.8,32700.0,47.6468,47.6698,47.6123,47.641,32700.0
2006-08-25 13:40:00,82.8,82.8,82.77,82.8,58700.0,47.641,47.641,47.6238,47.641,58700.0
2006-08-25 13:50:00,82.8,82.9,82.8,82.86,49900.0,47.641,47.6986,47.641,47.6756,49900.0
2006-08-25 14:00:00,82.86,83.04,82.86,83.04,36000.0,47.6756,47.7791,47.6756,47.7791,36000.0
2006-08-25 14:10:00,83.03,83.04,82.91,82.96,41800.0,47.7734,47.7791,47.7043,47.7331,41800.0
2006-08-25 14:20:00,82.96,83.01,82.95,83.01,44600.0,47.7331,47.7619,47.7273,47.7619,44600.0
2006-08-25 14:30:00,83.01,83.25,83.01,83.25,52100.0,47.7619,47.8999,47.7619,47.8999,52100.0
2006-08-25 14:40:00,83.22,83.25,83.14,83.16,46600.0,47.8827,47.8999,47.8367,47.8482,46600.0
2006-08-25 14:50:00,83.16,83.17,83.01,83.01,37700.0,47.8482,47.8539,47.7619,47.7619,37700.0
2006-08-25 15:00:00,83.01,83.07,82.93,83.06,55300.0,47.7619,47.7964,47.7158,47.7906,55300.0
2006-08-25 15:10:00,83.06,83.11,83.02,83.08,18800.0,47.7906,47.8194,47.7676,47.8021,18800.0
2006-08-25 15:20:00,83.1,83.19,83.1,83.15,26600.0,47.8136,47.8654,47.8136,47.8424,26600.0
2006-08-25 15:30:00,83.14,83.25,83.13,83.25,43600.0,47.8367,47.8999,47.8309,47.8999,43600.0
2006-08-25 15:40:00,83.25,83.35,83.18,83.25,33200.0,47.8999,47.9575,47.8597,47.8999,33200.0
2006-08-25 15:50:00,83.23,83.24,83.12,83.12,68100.0,47.8884,47.8942,47.8251,47.8251,68100.0
2006-08-28 09:30:00,83.0,83.38,83.0,83.3,56300.0,47.7561,47.9747,47.7561,47.9287,56300.0
2006-08-28 09:40:00,83.28,83.31,83.14,83.29,47600.0,47.9172,47.9345,47.8367,47.923,47600.0
2006-08-28 09:50:00,83.3,83.49,83.3,83.45,45000.0,47.9287,48.038,47.9287,48.015,45000.0
2006-08-28 10:00:00,83.46,83.5,83.36,83.49,64400.0,48.0208,48.0438,47.9632,48.038,64400.0
2006-08-28 10:10:00,83.48,83.5,83.44,83.47,51900.0,48.0323,48.0438,48.0093,48.0265,51900.0
2006-08-28 10:20:00,83.46,83.53,83.46,83.5,29800.0,48.0208,48.0611,48.0208,48.0438,29800.0
2006-08-28 10:30:00,83.5,83.75,83.49,83.74,46800.0,48.0438,48.1876,48.038,48.1819,46800.0
2006-08-28 10:40:00,83.74,83.76,83.57,83.61,36500.0,48.1819,48.1934,48.0841,48.1071,36500.0
2006-08-28 10:50:00,83.62,83.65,83.6,83.61,49100.0,48.1128,48.1301,48.1013,48.1071,49100.0
2006-08-28 11:00:00,83.61,83.7,83.61,83.69,28300.0,48.1071,48.1589,48.1071,48.1531,28300.0
2006-08-28 11:10:00,83.69,83.7,83.63,83.63,38600.0,48.1531,48.1589,48.1186,48.1186,38600.0
2006-08-28 11:20:00,83.64,83.71,83.64,83.71,35800.0,48.1243,48.1646,48.1243,48.1646,35800.0
2006-08-28 11:30:00,83.7,83.82,83.7,83.74,30900.0,48.1589,48.2279,48.1589,48.1819,30900.0
2006-08-28 11:40:00,83.75,83.78,83.69,83.7,31900.0,48.1876,48.2049,48.1531,48.1589,31900.0
2006-08-28 11:50:00,83.7,83.75,83.68,83.71,57500.0,48.1589,48.1876,48.1474,48.1646,57500.0
2006-08-28 12:00:00,83.71,83.73,83.69,83.7,24400.0,48.1646,48.1761,48.1531,48.1589,24400.0
2006-08-28 12:10:00,83.69,83.73,83.67,83.69,29000.0,48.1531,48.1761,48.1416,48.1531,29000.0
2006-08-28 12:20:00,83.68,83.7,83.55,83.6,59000.0,48.1474,48.1589,48.0726,48.1013,59000.0
2006-08-28 12:30:00,83.62,83.63,83.55,83.57,21000.0,48.1128,48.1186,48.0726,48.0841,21000.0
2006-08-28 12:40:00,83.6,83.61,83.54,83.59,33800.0,48.1013,48.1071,48.0668,48.0956,33800.0
2006-08-28 12:50:00,83.59,83.6,83.55,83.58,24000.0,48.0956,48.1013,48.0726,48.0898,24000.0
2006-08-28 13:00:00,83.58,83.59,83.46,83.46,22100.0,48.0898,48.0956,48.0208,48.0208,22100.0
2006-08-28 13:10:00,83.47,83.55,83.46,83.55,14700.0,48.0265,48.0726,48.0208,48.0726,14700.0
2006-08-28 13:20:00,83.54,83.55,83.48,83.49,38700.0,48.0668,48.0726,48.0323,48.038,38700.0
2006-08-28 13:30:00,83.49,83.55,83.49,83.53,16300.0,48.038,48.0726,48.038,48.0611,16300.0
2006-08-28 13:40:00,83.53,83.56,83.52,83.56,31300.0,48.0611,48.0783,48.0553,48.0783,31300.0
2006-08-28 13:50:00,83.54,83.6,83.54,83.6,37700.0,48.0668,48.1013,48.0668,48.1013,37700.0
2006-08-28 14:00:00,83.61,83.7,83.61,83.65,28500.0,48.1071,48.1589,48.1071,48.1301,28500.0
2006-08-28 14:10:00,83.65,83.67,83.6,83.62,23900.0,48.1301,48.1416,48.1013,48.1128,23900.0
2006-08-28 14:20:00,83.6,83.67,83.6,83.66,17300.0,48.1013,48.1416,48.1013,48.1359,17300.0
2006-08-28 14:30:00,83.67,83.67,83.58,83.6,28100.0,48.1416,48.1416,48.0898,48.1013,28100.0
2006-08-28 14:40:00,83.61,83.65,83.59,83.59,15400.0,48.1071,48.1301,48.0956,48.0956,15400.0
2006-08-28 14:50:00,83.6,83.71,83.59,83.69,25600.0,48.1013,48.1646,48.0956,48.1531,25600.0
2006-08-28 15:00:00,83.69,83.7,83.67,83.7,45100.0,48.1531,48.1589,48.1416,48.1589,45100.0
2006-08-28 15:10:00,83.7,83.7,83.61,83.69,25000.0,48.1589,48.1589,48.1071,48.1531,25000.0
2006-08-28 15:20:00,83.7,83.81,83.69,83.78,24200.0,48.1589,48.2222,48.1531,48.2049,24200.0
2006-08-28 15:30:00,83.78,83.8,83.77,83.77,32800.0,48.2049,48.2164,48.1991,48.1991,32800.0
2006-08-28 15:40:00,83.78,83.82,83.75,83.81,37000.0,48.2049,48.2279,48.1876,48.2222,37000.0
2006-08-28 15:50:00,83.81,83.94,83.81,83.9,64500.0,48.2222,48.297,48.2222,48.2739,64500.0
2006-08-29 09:30:00,83.87,83.88,83.61,83.61,52700.0,48.2567,48.2624,48.1071,48.1071,52700.0
2006-08-29 09:40:00,83.62,83.82,83.62,83.74,31900.0,48.1128,48.2279,48.1128,48.1819,31900.0
2006-08-29 09:50:00,83.73,83.99,83.72,83.95,48000.0,48.1761,48.3257,48.1704,48.3027,48000.0
2006-08-29 10:00:00,83.96,83.96,83.74,83.8,74500.0,48.3085,48.3085,48.1819,48.2164,74500.0
2006-08-29 10:10:00,83.8,83.8,83.56,83.62,32800.0,48.2164,48.2164,48.0783,48.1128,32800.0
2006-08-29 10:20:00,83.64,83.64,83.5,83.5,29200.0,48.1243,48.1243,48.0438,48.0438,29200.0
2006-08-29 10:30:00,83.53,83.59,83.48,83.49,100500.0,48.0611,48.0956,48.0323,48.038,100500.0
2006-08-29 10:40:00,83.49,83.56,83.45,83.47,48700.0,48.038,48.0783,48.015,48.0265,48700.0
2006-08-29 10:50:00,83.48,83.54,83.44,83.49,63900.0,48.0323,48.0668,48.0093,48.038,63900.0
2006-08-29 11:00:00,83.49,83.55,83.45,83.48,19000.0,48.038,48.0726,48.015,48.0323,19000.0
2006-08-29 11:10:00,83.48,83.52,83.42,83.49,16400.0,48.0323,48.0553,47.9978,48.038,16400.0
2006-08-29 11:20:00,83.5,83.52,83.45,83.5,15100.0,48.0438,48.0553,48.015,48.0438,15100.0
2006-08-29 11:30:00,83.49,83.49,83.4,83.48,22200.0,48.038,48.038,47.9863,48.0323,22200.0
2006-08-29 11:40:00,83.49,83.49,83.45,83.46,15800.0,48.038,48.038,48.015,48.0208,15800.0
2006-08-29 11:50:00,83.47,83.5,83.45,83.5,20900.0,48.0265,48.0438,48.015,48.0438,20900.0
2006-08-29 12:00:00,83.5,83.5,83.48,83.48,23600.0,48.0438,48.0438,48.0323,48.0323,23600.0
2006-08-29 12:10:00,83.49,83.5,83.47,83.5,23500.0,48.038,48.0438,48.0265,48.0438,23500.0
2006-08-29 12:20:00,83.5,83.62,83.49,83.61,51100.0,48.0438,48.1128,48.038,48.1071,51100.0
2006-08-29 12:30:00,83.61,83.65,83.61,83.65,25900.0,48.1071,48.1301,48.1071,48.1301,25900.0
2006-08-29 12:40:00,83.65,83.68,83.64,83.64,16300.0,48.1301,48.1474,48.1243,48.1243,16300.0
2006-08-29 12:50:00,83.66,83.66,83.5,83.52,24600.0,48.1359,48.1359,48.0438,48.0553,24600.0
2006-08-29 13:00:00,83.53,83.53,83.41,83.5,47300.0,48.0611,48.0611,47.992,48.0438,47300.0
2006-08-29 13:10:00,83.49,83.51,83.38,83.42,41900.0,48.038,48.0495,47.9747,47.9978,41900.0
2006-08-29 13:20:00,83.42,83.42,83.35,83.41,13100.0,47.9978,47.9978,47.9575,47.992,13100.0
2006-08-29 13:30:00,83.43,83.44,83.3,83.35,21100.0,48.0035,48.0093,47.9287,47.9575,21100.0
2006-08-29 13:40:00,83.36,83.44,83.35,83.43,13000.0,47.9632,48.0093,47.9575,48.0035,13000.0
2006-08-29 13:50:00,83.44,83.45,83.41,83.43,19700.0,48.0093,48.015,47.992,48.0035,19700.0
2006-08-29 14:00:00,83.42,83.55,83.36,83.49,59200.0,47.9978,48.0726,47.9632,48.038,59200.0
2006-08-29 14:10:00,83.51,83.6,83.47,83.57,33700.0,48.0495,48.1013,48.0265,48.0841,33700.0
2006-08-29 14:20:00,83.57,83.58,83.48,83.53,18100.0,48.0841,48.0898,48.0323,48.0611,18100.0
2006-08-29 14:30:00,83.51,83.6,83.51,83.57,36000.0,48.0495,48.1013,48.0495,48.0841,36000.0
2006-08-29 14:40:00,83.59,83.6,83.48,83.48,27500.0,48.0956,48.1013,48.0323,48.0323,27500.0
2006-08-29 14:50:00,83.48,83.54,83.45,83.49,39500.0,48.0323,48.0668,48.015,48.038,39500.0
2006-08-29 15:00:00,83.48,83.48,83.34,83.36,44800.0,48.0323,48.0323,47.9517,47.9632,44800.0
2006-08-29 15:10:00,83.35,83.42,83.28,83.35,58400.0,47.9575,47.9978,47.9172,47.9575,58400.0
2006-08-29 15:20:00,83.35,83.41,83.3,83.3,66900.0,47.9575,47.992,47.9287,47.9287,66900.0
2006-08-29 15:30:00,83.31,83.46,83.31,83.35,60900.0,47.9345,48.0208,47.9345,47.9575,60900.0
2006-08-29 15:40:00,83.34,83.34,83.19,83.19,72200.0,47.9517,47.9517,47.8654,47.8654,72200.0
2006-08-29 15:50:00,83.2,83.22,83.12,83.12,123400.0,47.8712,47.8827,47.8251,47.8251,123400.0
2006-08-30 09:30:00,82.11,82.11,81.41,81.81,289900.0,47.4163,47.4163,47.0121,47.2431,289900.0
2006-08-30 09:40:00,81.8,82.0,81.43,81.64,171400.0,47.2373,47.3528,47.0236,47.1449,171400.0
2006-08-30 09:50:00,81.64,81.93,81.62,81.92,179700.0,47.1449,47.3124,47.1334,47.3066,179700.0
2006-08-30 10:00:00,81.92,81.93,81.82,81.89,134100.0,47.3066,47.3124,47.2489,47.2893,134100.0
2006-08-30 10:10:00,81.9,81.9,81.74,81.75,127800.0,47.295,47.295,47.2027,47.2084,127800.0
2006-08-30 10:20:00,81.75,81.82,81.7,81.75,69700.0,47.2084,47.2489,47.1796,47.2084,69700.0
2006-08-30 10:30:00,81.75,81.85,81.75,81.85,215200.0,47.2084,47.2662,47.2084,47.2662,215200.0
2006-08-30 10:40:00,81.85,81.94,81.84,81.87,120900.0,47.2662,47.3181,47.2604,47.2777,120900.0
2006-08-30 10:50:00,81.87,81.93,81.79,81.93,93800.0,47.2777,47.3124,47.2315,47.3124,93800.0
2006-08-30 11:00:00,81.92,81.97,81.89,81.9,52500.0,47.3066,47.3355,47.2893,47.295,52500.0
2006-08-30 11:10:00,81.9,81.95,81.89,81.91,35900.0,47.295,47.3239,47.2893,47.3008,35900.0
2006-08-30 11:20:00,81.93,82.13,81.92,82.09,112800.0,47.3124,47.4279,47.3066,47.4048,112800.0
2006-08-30 11:30:00,82.09,82.09,81.94,81.97,64800.0,47.4048,47.4048,47.3181,47.3355,64800.0
2006-08-30 11:40:00,81.97,82.09,81.97,82.08,87300.0,47.3355,47.4048,47.3355,47.399,87300.0
2006-08-30 11:50:00,82.07,82.08,81.97,81.98,41700.0,47.3932,47.399,47.3355,47.3412,41700.0
2006-08-30 12:00:00,81.97,81.98,81.9,81.92,82200.0,47.3355,47.3412,47.295,47.3066,82200.0
2006-08-30 12:10:00,81.92,81.92,81.8,81.81,44000.0,47.3066,47.3066,47.2373,47.2431,44000.0
2006-08-30 12:20:00,81.81,81.88,81.8,81.83,46500.0,47.2431,47.2835,47.2373,47.2546,46500.0
2006-08-30 12:30:00,81.84,81.95,81.84,81.93,24400.0,47.2604,47.3239,47.2604,47.3124,24400.0
2006-08-30 12:40:00,81.93,81.96,81.93,81.94,16400.0,47.3124,47.3297,47.3124,47.3181,16400.0
2006-08-30 12:50:00,81.94,82.0,81.93,81.99,43400.0,47.3181,47.3528,47.3124,47.347,43400.0
2006-08-30 13:00:00,81.99,82.0,81.93,81.97,28200.0,47.347,47.3528,47.3124,47.3355,28200.0
2006-08-30 13:10:00,81.99,82.0,81.93,81.96,22600.0,47.347,47.3528,47.3124,47.3297,22600.0
2006-08-30 13:20:00,81.97,82.01,81.96,82.01,66500.0,47.3355,47.3586,47.3297,47.3586,66500.0
2006-08-30 13:30:00,82.02,82.08,82.02,82.07,31800.0,47.3643,47.399,47.3643,47.3932,31800.0
2006-08-30 13:40:00,82.07,82.07,81.98,82.03,36800.0,47.3932,47.3932,47.3412,47.3701,36800.0
2006-08-30 13:50:00,82.03,82.03,81.99,82.0,27400.0,47.3701,47.3701,47.347,47.3528,27400.0
2006-08-30 14:00:00,81.99,82.03,81.98,82.01,31700.0,47.347,47.3701,47.3412,47.3586,31700.0
2006-08-30 14:10:00,82.01,82.03,81.99,82.01,47300.0,47.3586,47.3701,47.347,47.3586,47300.0
2006-08-30 14:20:00,82.01,82.05,81.96,82.0,89400.0,47.3586,47.3817,47.3297,47.3528,89400.0
2006-08-30 14:30:00,82.01,82.02,81.9,81.98,122200.0,47.3586,47.3643,47.295,47.3412,122200.0
2006-08-30 14:40:00,81.97,81.97,81.81,81.9,44400.0,47.3355,47.3355,47.2431,47.295,44400.0
2006-08-30 14:50:00,81.89,81.97,81.87,81.95,37100.0,47.2893,47.3355,47.2777,47.3239,37100.0
2006-08-30 15:00:00,81.95,81.99,81.9,81.99,31600.0,47.3239,47.347,47.295,47.347,31600.0
2006-08-30 15:10:00,81.99,82.15,81.97,82.13,82800.0,47.347,47.4394,47.3355,47.4279,82800.0
2006-08-30 15:20:00,82.13,82.28,82.12,82.27,94100.0,47.4279,47.5145,47.4221,47.5087,94100.0
2006-08-30 15:30:00,82.27,82.28,82.2,82.22,92100.0,47.5087,47.5145,47.4683,47.4798,92100.0
2006-08-30 15:40:00,82.22,82.22,82.2,82.2,74900.0,47.4798,47.4798,47.4683,47.4683,74900.0
2006-08-30 15:50:00,82.2,82.25,82.14,82.23,92100.0,47.4683,47.4972,47.4336,47.4856,92100.0
2006-08-31 09:30:00,81.85,82.31,81.81,82.31,65600.0,47.2662,47.5318,47.2431,47.5318,65600.0
2006-08-31 09:40:00,82.3,82.52,82.25,82.48,80700.0,47.526,47.6531,47.4972,47.63,80700.0
2006-08-31 09:50:00,82.48,82.69,82.43,82.49,43900.0,47.63,47.7513,47.6011,47.6358,43900.0
2006-08-31 10:00:00,82.49,82.6,82.25,82.5,54200.0,47.6358,47.6993,47.4972,47.6415,54200.0
2006-08-31 10:10:00,82.49,82.5,82.4,82.42,57500.0,47.6358,47.6415,47.5838,47.5953,57500.0
2006-08-31 10:20:00,82.4,82.47,82.4,82.41,37400.0,47.5838,47.6242,47.5838,47.5896,37400.0
2006-08-31 10:30:00,82.39,82.42,82.16,82.16,54500.0,47.578,47.5953,47.4452,47.4452,54500.0
2006-08-31 10:40:00,82.15,82.15,82.0,82.06,39900.0,47.4394,47.4394,47.3528,47.3874,39900.0
2006-08-31 10:50:00,82.06,82.17,82.05,82.05,53200.0,47.3874,47.451,47.3817,47.3817,53200.0
2006-08-31 11:00:00,82.05,82.06,81.99,82.0,41900.0,47.3817,47.3874,47.347,47.3528,41900.0
2006-08-31 11:10:00,82.0,82.0,81.97,82.0,65100.0,47.3528,47.3528,47.3355,47.3528,65100.0
2006-08-31 11:20:00,82.0,82.08,81.97,81.97,33600.0,47.3528,47.399,47.3355,47.3355,33600.0
2006-08-31 11:30:00,81.98,82.0,81.94,81.97,48500.0,47.3412,47.3528,47.3181,47.3355,48500.0
2006-08-31 11:40:00,81.96,81.99,81.95,81.97,18200.0,47.3297,47.347,47.3239,47.3355,18200.0
2006-08-31 11:50:00,81.98,82.01,81.97,82.01,42300.0,47.3412,47.3586,47.3355,47.3586,42300.0
2006-08-31 12:00:00,82.0,82.07,82.0,82.04,22500.0,47.3528,47.3932,47.3528,47.3759,22500.0
2006-08-31 12:10:00,82.05,82.1,82.01,82.02,24500.0,47.3817,47.4105,47.3586,47.3643,24500.0
2006-08-31 12:20:00,82.02,82.04,82.01,82.02,29400.0,47.3643,47.3759,47.3586,47.3643,29400.0
2006-08-31 12:30:00,82.01,82.04,81.98,82.02,16500.0,47.3586,47.3759,47.3412,47.3643,16500.0
2006-08-31 12:40:00,82.02,82.04,82.01,82.01,19200.0,47.3643,47.3759,47.3586,47.3586,19200.0
2006-08-31 12:50:00,82.0,82.02,81.93,81.96,24500.0,47.3528,47.3643,47.3124,47.3297,24500.0
2006-08-31 13:00:00,81.95,81.98,81.91,81.96,21500.0,47.3239,47.3412,47.3008,47.3297,21500.0
2006-08-31 13:10:00,81.97,82.0,81.86,81.86,662300.0,47.3355,47.3528,47.272,47.272,662300.0
2006-08-31 13:20:00,81.89,81.89,81.75,81.79,37900.0,47.2893,47.2893,47.2084,47.2315,37900.0
2006-08-31 13:30:00,81.78,81.79,81.7,81.71,35600.0,47.2258,47.2315,47.1796,47.1853,35600.0
2006-08-31 13:40:00,81.71,81.75,81.66,81.75,33300.0,47.1853,47.2084,47.1565,47.2084,33300.0
2006-08-31 13:50:00,81.75,81.87,81.74,81.87,45100.0,47.2084,47.2777,47.2027,47.2777,45100.0
2006-08-31 14:00:00,81.87,81.93,81.87,81.89,24600.0,47.2777,47.3124,47.2777,47.2893,24600.0
2006-08-31 14:10:00,81.88,82.0,81.88,81.99,20100.0,47.2835,47.3528,47.2835,47.347,20100.0
2006-08-31 14:20:00,81.98,82.09,81.98,82.07,34800.0,47.3412,47.4048,47.3412,47.3932,34800.0
2006-08-31 14:30:00,82.06,82.07,81.99,82.06,41600.0,47.3874,47.3932,47.347,47.3874,41600.0
2006-08-31 14:40:00,82.06,82.15,82.05,82.14,47600.0,47.3874,47.4394,47.3817,47.4336,47600.0
2006-08-31 14:50:00,82.14,82.2,82.14,82.19,49700.0,47.4336,47.4683,47.4336,47.4625,49700.0
2006-08-31 15:00:00,82.2,82.34,82.2,82.31,162600.0,47.4683,47.5491,47.4683,47.5318,162600.0
2006-08-31 15:10:00,82.32,82.55,82.27,82.55,50900.0,47.5376,47.6704,47.5087,47.6704,50900.0
2006-08-31 15:20:00,82.55,83.2,82.55,82.76,360300.0,47.6704,48.0458,47.6704,47.7917,360300.0
2006-08-31 15:30:00,82.74,82.83,82.57,82.57,193900.0,47.7801,47.8321,47.682,47.682,193900.0
2006-08-31 15:40:00,82.57,82.72,82.5,82.63,221000.0,47.682,47.7686,47.6415,47.7166,221000.0
2006-08-31 15:50:00,82.6,82.66,82.39,82.56,286900.0,47.6993,47.7339,47.578,47.6762,286900.0
2006-09-01 09:30:00,83.57,83.72,83.09,83.24,196900.0,48.2594,48.3461,47.9822,48.0689,196900.0
2006-09-01 09:40:00,83.24,83.25,82.85,82.99,138200.0,48.0689,48.0746,47.8436,47.9245,138200.0
2006-09-01 09:50:00,82.99,83.34,82.99,83.3,133400.0,47.9245,48.1266,47.9245,48.1035,133400.0
2006-09-01 10:00:00,83.28,83.37,83.19,83.19,95700.0,48.092,48.1439,48.04,48.04,95700.0
2006-09-01 10:10:00,83.18,83.38,83.1,83.38,167800.0,48.0342,48.1497,47.988,48.1497,167800.0
2006-09-01 10:20:00,83.38,83.39,83.26,83.27,51900.0,48.1497,48.1555,48.0804,48.0862,51900.0
2006-09-01 10:30:00,83.27,83.36,83.19,83.33,65700.0,48.0862,48.1382,48.04,48.1208,65700.0
2006-09-01 10:40:00,83.33,83.49,83.26,83.49,81400.0,48.1208,48.2132,48.0804,48.2132,81400.0
2006-09-01 10:50:00,83.47,83.73,83.45,83.62,115700.0,48.2017,48.3518,48.1901,48.2883,115700.0
2006-09-01 11:00:00,83.64,83.64,83.5,83.59,73200.0,48.2999,48.2999,48.219,48.271,73200.0
2006-09-01 11:10:00,83.57,83.66,83.53,83.53,40800.0,48.2594,48.3114,48.2363,48.2363,40800.0
2006-09-01 11:20:00,83.51,83.79,83.51,83.74,66000.0,48.2248,48.3865,48.2248,48.3576,66000.0
2006-09-01 11:30:00,83.73,83.87,83.73,83.86,92200.0,48.3518,48.4327,48.3518,48.4269,92200.0
2006-09-01 11:40:00,83.85,83.99,83.8,83.98,73800.0,48.4211,48.502,48.3922,48.4962,73800.0
2006-09-01 11:50:00,83.98,83.99,83.88,83.89,42400.0,48.4962,48.502,48.4384,48.4442,42400.0
2006-09-01 12:00:00,83.88,83.88,83.73,83.74,111500.0,48.4384,48.4384,48.3518,48.3576,111500.0
2006-09-01 12:10:00,83.74,83.81,83.74,83.81,34300.0,48.3576,48.398,48.3576,48.398,34300.0
2006-09-01 12:20:00,83.81,83.86,83.8,83.84,32600.0,48.398,48.4269,48.3922,48.4153,32600.0
2006-09-01 12:30:00,83.84,83.98,83.81,83.97,49400.0,48.4153,48.4962,48.398,48.4904,49400.0
2006-09-01 12:40:00,83.98,84.2,83.98,84.13,79400.0,48.4962,48.6232,48.4962,48.5828,79400.0
2006-09-01 12:50:00,84.12,84.23,84.06,84.23,45100.0,48.577,48.6406,48.5424,48.6406,45100.0
2006-09-01 13:00:00,84.23,84.29,84.2,84.29,150400.0,48.6406,48.6752,48.6232,48.6752,150400.0
2006-09-01 13:10:00,84.28,84.28,84.21,84.23,59500.0,48.6694,48.6694,48.629,48.6406,59500.0
2006-09-01 13:20:00,84.22,84.25,84.03,84.04,68900.0,48.6348,48.6521,48.5251,48.5308,68900.0
2006-09-01 13:30:00,84.04,84.12,83.96,83.96,109700.0,48.5308,48.577,48.4846,48.4846,109700.0
2006-09-01 13:40:00,83.96,84.01,83.9,83.92,80700.0,48.4846,48.5135,48.45,48.4615,80700.0
2006-09-01 13:50:00,83.92,83.95,83.83,83.86,69000.0,48.4615,48.4789,48.4096,48.4269,69000.0
2006-09-01 14:00:00,83.86,83.9,83.77,83.81,87800.0,48.4269,48.45,48.3749,48.398,87800.0
2006-09-01 14:10:00,83.81,83.87,83.79,83.83,78400.0,48.398,48.4327,48.3865,48.4096,78400.0
2006-09-01 14:20:00,83.84,83.85,83.78,83.83,50000.0,48.4153,48.4211,48.3807,48.4096,50000.0
2006-09-01 14:30:00,83.81,83.92,83.8,83.8,60100.0,48.398,48.4615,48.3922,48.3922,60100.0
2006-09-01 14:40:00,83.81,83.82,83.57,83.63,96200.0,48.398,48.4038,48.2594,48.2941,96200.0
2006-09-01 14:50:00,83.64,83.79,83.57,83.76,102700.0,48.2999,48.3865,48.2594,48.3691,102700.0
2006-09-01 15:00:00,83.76,83.79,83.67,83.68,95500.0,48.3691,48.3865,48.3172,48.323,95500.0
2006-09-01 15:10:00,83.68,83.78,83.67,83.69,99400.0,48.323,48.3807,48.3172,48.3287,99400.0
2006-09-01 15:20:00,83.66,83.76,83.63,83.67,133000.0,48.3114,48.3691,48.2941,48.3172,133000.0
2006-09-01 15:30:00,83.67,83.7,83.58,83.61,132300.0,48.3172,48.3345,48.2652,48.2825,132300.0
2006-09-01 15:40:00,83.61,83.87,83.61,83.79,111800.0,48.2825,48.4327,48.2825,48.3865,111800.0
2006-09-01 15:50:00,83.83,83.89,83.69,83.69,140700.0,48.4096,48.4442,48.3287,48.3287,140700.0
2006-09-05 09:30:00,83.8,83.95,83.76,83.9,138800.0,48.3922,48.4789,48.3691,48.45,138800.0
2006-09-05 09:40:00,83.88,83.93,83.7,83.88,51200.0,48.4384,48.4673,48.3345,48.4384,51200.0
2006-09-05 09:50:00,83.88,83.99,83.88,83.97,71900.0,48.4384,48.502,48.4384,48.4904,71900.0
2006-09-05 10:00:00,83.96,84.31,83.96,84.17,84100.0,48.4846,48.6868,48.4846,48.6059,84100.0
2006-09-05 10:10:00,84.16,84.35,83.92,84.06,89100.0,48.6001,48.7099,48.4615,48.5424,89100.0
2006-09-05 10:20:00,84.06,84.14,83.89,83.98,43000.0,48.5424,48.5886,48.4442,48.4962,43000.0
2006-09-05 10:30:00,83.96,84.01,83.94,83.96,29900.0,48.4846,48.5135,48.4731,48.4846,29900.0
2006-09-05 10:40:00,83.97,84.03,83.91,83.98,34600.0,48.4904,48.5251,48.4558,48.4962,34600.0
2006-09-05 10:50:00,83.98,83.99,83.85,83.96,45700.0,48.4962,48.502,48.4211,48.4846,45700.0
2006-09-05 11:00:00,83.99,84.0,83.94,83.94,39700.0,48.502,48.5077,48.4731,48.4731,39700.0
2006-09-05 11:10:00,83.94,83.98,83.81,83.92,38800.0,48.4731,48.4962,48.398,48.4615,38800.0
2006-09-05 11:20:00,83.92,83.92,83.67,83.72,85700.0,48.4615,48.4615,48.3172,48.3461,85700.0
2006-09-05 11:30:00,83.73,84.01,83.73,83.87,50200.0,48.3518,48.5135,48.3518,48.4327,50200.0
2006-09-05 11:40:00,83.87,83.91,83.73,83.87,43000.0,48.4327,48.4558,48.3518,48.4327,43000.0
2006-09-05 11:50:00,83.87,83.88,83.83,83.86,30800.0,48.4327,48.4384,48.4096,48.4269,30800.0
2006-09-05 12:00:00,83.86,83.87,83.83,83.86,26100.0,48.4269,48.4327,48.4096,48.4269,26100.0
2006-09-05 12:10:00,83.81,83.87,83.8,83.82,17300.0,48.398,48.4327,48.3922,48.4038,17300.0
2006-09-05 12:20:00,83.82,83.85,83.7,83.76,31100.0,48.4038,48.4211,48.3345,48.3691,31100.0
2006-09-05 12:30:00,83.76,83.81,83.6,83.62,100700.0,48.3691,48.398,48.2768,48.2883,100700.0
2006-09-05 12:40:00,83.63,83.72,83.62,83.72,25900.0,48.2941,48.3461,48.2883,48.3461,25900.0
2006-09-05 12:50:00,83.71,83.75,83.53,83.57,43300.0,48.3403,48.3634,48.2363,48.2594,43300.0
2006-09-05 13:00:00,83.57,83.61,83.48,83.48,47700.0,48.2594,48.2825,48.2075,48.2075,47700.0
2006-09-05 13:10:00,83.46,83.56,83.46,83.56,29500.0,48.1959,48.2537,48.1959,48.2537,29500.0
2006-09-05 13:20:00,83.55,83.69,83.54,83.69,30800.0,48.2479,48.3287,48.2421,48.3287,30800.0
2006-09-05 13:30:00,83.69,83.69,83.33,83.37,87800.0,48.3287,48.3287,48.1208,48.1439,87800.0
2006-09-05 13:40:00,83.38,83.5,83.29,83.42,50800.0,48.1497,48.219,48.0977,48.1728,50800.0
2006-09-05 13:50:00,83.42,83.57,83.39,83.5,33800.0,48.1728,48.2594,48.1555,48.219,33800.0
2006-09-05 14:00:00,83.5,83.68,83.47,83.66,39000.0,48.219,48.323,48.2017,48.3114,39000.0
2006-09-05 14:10:00,83.65,83.69,83.58,83.63,47400.0,48.3056,48.3287,48.2652,48.2941,47400.0
2006-09-05 14:20:00,83.58,83.69,83.58,83.62,41200.0,48.2652,48.3287,48.2652,48.2883,41200.0
2006-09-05 14:30:00,83.62,83.66,83.52,83.53,34500.0,48.2883,48.3114,48.2306,48.2363,34500.0
2006-09-05 14:40:00,83.53,83.65,83.53,83.61,28000.0,48.2363,48.3056,48.2363,48.2825,28000.0
2006-09-05 14:50:00,83.62,83.63,83.49,83.51,33300.0,48.2883,48.2941,48.2132,48.2248,33300.0
2006-09-05 15:00:00,83.5,83.5,83.33,83.42,35100.0,48.219,48.219,48.1208,48.1728,35100.0
2006-09-05 15:10:00,83.43,83.55,83.42,83.51,23900.0,48.1786,48.2479,48.1728,48.2248,23900.0
2006-09-05 15:20:00,83.51,83.6,83.49,83.6,27000.0,48.2248,48.2768,48.2132,48.2768,27000.0
2006-09-05 15:30:00,83.59,83.65,83.59,83.61,29400.0,48.271,48.3056,48.271,48.2825,29400.0
2006-09-05 15:40:00,83.59,83.65,83.59,83.64,29200.0,48.271,48.3056,48.271,48.2999,29200.0
2006-09-05 15:50:00,83.65,83.7,83.63,83.66,42500.0,48.3056,48.3345,48.2941,48.3114,42500.0
2006-09-06 09:30:00,83.7,83.77,83.29,83.73,69500.0,48.3345,48.3749,48.0977,48.3518,69500.0
2006-09-06 09:40:00,83.73,83.73,83.64,83.66,39800.0,48.3518,48.3518,48.2999,48.3114,39800.0
2006-09-06 09:50:00,83.66,83.67,83.25,83.49,84700.0,48.3114,48.3172,48.0746,48.2132,84700.0
2006-09-06 10:00:00,83.48,83.65,83.35,83.61,54400.0,48.2075,48.3056,48.1324,48.2825,54400.0
2006-09-06 10:10:00,83.58,83.67,83.51,83.51,99900.0,48.2652,48.3172,48.2248,48.2248,99900.0
2006-09-06 10:20:00,83.51,83.61,83.4,83.55,39500.0,48.2248,48.2825,48.1613,48.2479,39500.0
2006-09-06 10:30:00,83.55,83.62,83.51,83.55,41900.0,48.2479,48.2883,48.2248,48.2479,41900.0
2006-09-06 10:40:00,83.56,83.62,83.53,83.59,38300.0,48.2537,48.2883,48.2363,48.271,38300.0
2006-09-06 10:50:00,83.57,83.65,83.55,83.59,45300.0,48.2594,48.3056,48.2479,48.271,45300.0
2006-09-06 11:00:00,83.59,83.65,83.57,83.59,57000.0,48.271,48.3056,48.2594,48.271,57000.0
2006-09-06 11:10:00,83.58,83.63,83.55,83.62,30600.0,48.2652,48.2941,48.2479,48.2883,30600.0
2006-09-06 11:20:00,83.62,83.7,83.59,83.66,62300.0,48.2883,48.3345,48.271,48.3114,62300.0
2006-09-06 11:30:00,83.67,83.73,83.63,83.66,45900.0,48.3172,48.3518,48.2941,48.3114,45900.0
2006-09-06 11:40:00,83.66,83.67,83.61,83.62,35200.0,48.3114,48.3172,48.2825,48.2883,35200.0
2006-09-06 11:50:00,83.63,83.66,83.6,83.62,37600.0,48.2941,48.3114,48.2768,48.2883,37600.0
2006-09-06 12:00:00,83.62,83.64,83.55,83.59,46000.0,48.2883,48.2999,48.2479,48.271,46000.0
2006-09-06 12:10:00,83.6,83.64,83.57,83.63,41100.0,48.2768,48.2999,48.2594,48.2941,41100.0
2006-09-06 12:20:00,83.64,83.64,83.58,83.6,42000.0,48.2999,48.2999,48.2652,48.2768,42000.0
2006-09-06 12:30:00,83.6,83.64,83.59,83.62,27900.0,48.2768,48.2999,48.271,48.2883,27900.0
2006-09-06 12:40:00,83.61,83.65,83.61,83.63,18400.0,48.2825,48.3056,48.2825,48.2941,18400.0
2006-09-06 12:50:00,83.62,83.64,83.57,83.6,37800.0,48.2883,48.2999,48.2594,48.2768,37800.0
2006-09-06 13:00:00,83.57,83.63,83.57,83.63,23200.0,48.2594,48.2941,48.2594,48.2941,23200.0
2006-09-06 13:10:00,83.64,83.64,83.56,83.58,20500.0,48.2999,48.2999,48.2537,48.2652,20500.0
2006-09-06 13:20:00,83.59,83.64,83.56,83.64,31700.0,48.271,48.2999,48.2537,48.2999,31700.0
2006-09-06 13:30:00,83.63,83.64,83.58,83.6,26900.0,48.2941,48.2999,48.2652,48.2768,26900.0
2006-09-06 13:40:00,83.6,83.65,83.58,83.61,25200.0,48.2768,48.3056,48.2652,48.2825,25200.0
2006-09-06 13:50:00,83.57,83.61,83.55,83.55,17000.0,48.2594,48.2825,48.2479,48.2479,17000.0
2006-09-06 14:00:00,83.56,83.61,83.38,83.38,37700.0,48.2537,48.2825,48.1497,48.1497,37700.0
2006-09-06 14:10:00,83.4,83.42,83.16,83.23,39800.0,48.1613,48.1728,48.0227,48.0631,39800.0
2006-09-06 14:20:00,83.22,83.35,83.22,83.27,27600.0,48.0573,48.1324,48.0573,48.0862,27600.0
2006-09-06 14:30:00,83.26,83.3,83.2,83.2,32100.0,48.0804,48.1035,48.0458,48.0458,32100.0
2006-09-06 14:40:00,83.2,83.26,83.15,83.25,24700.0,48.0458,48.0804,48.0169,48.0746,24700.0
2006-09-06 14:50:00,83.23,83.31,83.13,83.29,34900.0,48.0631,48.1093,48.0053,48.0977,34900.0
2006-09-06 15:00:00,83.29,83.31,83.2,83.24,27300.0,48.0977,48.1093,48.0458,48.0689,27300.0
2006-09-06 15:10:00,83.26,83.26,83.13,83.14,64700.0,48.0804,48.0804,48.0053,48.0111,64700.0
2006-09-06 15:20:00,83.12,83.17,83.06,83.08,41800.0,47.9996,48.0284,47.9649,47.9765,41800.0
2006-09-06 15:30:00,83.07,83.1,83.01,83.08,53700.0,47.9707,47.988,47.936,47.9765,53700.0
2006-09-06 15:40:00,83.08,83.18,83.01,83.18,50000.0,47.9765,48.0342,47.936,48.0342,50000.0
2006-09-06 15:50:00,83.18,83.36,83.18,83.29,89000.0,48.0342,48.1382,48.0342,48.0977,89000.0
2006-09-07 09:30:00,83.35,83.6,83.11,83.21,83100.0,48.1324,48.2768,47.9938,48.0515,83100.0
2006-09-07 09:40:00,83.22,83.3,83.12,83.13,32400.0,48.0573,48.1035,47.9996,48.0053,32400.0
2006-09-07 09:50:00,83.16,83.25,83.03,83.22,70100.0,48.0227,48.0746,47.9476,48.0573,70100.0
2006-09-07 10:00:00,83.2,83.22,83.1,83.15,36900.0,48.0458,48.0573,47.988,48.0169,36900.0
2006-09-07 10:10:00,83.15,83.23,83.14,83.14,50900.0,48.0169,48.0631,48.0111,48.0111,50900.0
2006-09-07 10:20:00,83.14,83.29,83.14,83.29,53800.0,48.0111,48.0977,48.0111,48.0977,53800.0
2006-09-07 10:30:00,83.29,83.34,83.25,83.26,46300.0,48.0977,48.1266,48.0746,48.0804,46300.0
2006-09-07 10:40:00,83.25,83.3,83.21,83.21,38000.0,48.0746,48.1035,48.0515,48.0515,38000.0
2006-09-07 10:50:00,83.22,83.3,83.18,83.23,29800.0,48.0573,48.1035,48.0342,48.0631,29800.0
2006-09-07 11:00:00,83.23,83.39,83.23,83.32,29500.0,48.0631,48.1555,48.0631,48.1151,29500.0
2006-09-07 11:10:00,83.3,83.36,83.3,83.34,127100.0,48.1035,48.1382,48.1035,48.1266,127100.0
2006-09-07 11:20:00,83.34,83.36,83.33,83.34,18700.0,48.1266,48.1382,48.1208,48.1266,18700.0
2006-09-07 11:30:00,83.34,83.35,83.25,83.27,34400.0,48.1266,48.1324,48.0746,48.0862,34400.0
2006-09-07 11:40:00,83.27,83.3,83.25,83.29,24300.0,48.0862,48.1035,48.0746,48.0977,24300.0
2006-09-07 11:50:00,83.29,83.41,83.29,83.41,42200.0,48.0977,48.167,48.0977,48.167,42200.0
2006-09-07 12:00:00,83.39,83.43,83.33,83.37,47700.0,48.1555,48.1786,48.1208,48.1439,47700.0
2006-09-07 12:10:00,83.37,83.44,83.35,83.43,12900.0,48.1439,48.1844,48.1324,48.1786,12900.0
2006-09-07 12:20:00,83.44,83.45,83.4,83.41,29600.0,48.1844,48.1901,48.1613,48.167,29600.0
2006-09-07 12:30:00,83.43,83.45,83.4,83.42,21600.0,48.1786,48.1901,48.1613,48.1728,21600.0
2006-09-07 12:40:00,83.44,83.45,83.4,83.41,14500.0,48.1844,48.1901,48.1613,48.167,14500.0
2006-09-07 12:50:00,83.41,83.45,83.4,83.4,14900.0,48.167,48.1901,48.1613,48.1613,14900.0
2006-09-07 13:00:00,83.41,83.43,83.35,83.37,17800.0,48.167,48.1786,48.1324,48.1439,17800.0
2006-09-07 13:10:00,83.37,83.4,83.37,83.4,16000.0,48.1439,48.1613,48.1439,48.1613,16000.0
2006-09-07 13:20:00,83.4,83.55,83.4,83.53,19600.0,48.1613,48.2479,48.1613,48.2363,19600.0
2006-09-07 13:30:00,83.54,83.55,83.44,83.45,29200.0,48.2421,48.2479,48.1844,48.1901,29200.0
2006-09-07 13:40:00,83.46,83.67,83.4,83.58,49300.0,48.1959,48.3172,48.1613,48.2652,49300.0
2006-09-07 13:50:00,83.57,83.75,83.57,83.62,21000.0,48.2594,48.3634,48.2594,48.2883,21000.0
2006-09-07 14:00:00,83.64,83.64,83.5,83.5,15600.0,48.2999,48.2999,48.219,48.219,15600.0
2006-09-07 14:10:00,83.51,83.55,83.35,83.38,75000.0,48.2248,48.2479,48.1324,48.1497,75000.0
2006-09-07 14:20:00,83.36,83.47,83.36,83.47,17500.0,48.1382,48.2017,48.1382,48.2017,17500.0
2006-09-07 14:30:00,83.46,83.51,83.41,83.41,26200.0,48.1959,48.2248,48.167,48.167,26200.0
2006-09-07 14:40:00,83.41,83.41,83.28,83.38,37500.0,48.167,48.167,48.092,48.1497,37500.0
2006-09-07 14:50:00,83.39,83.39,83.31,83.33,35400.0,48.1555,48.1555,48.1093,48.1208,35400.0
2006-09-07 15:00:00,83.33,83.34,83.2,83.21,46700.0,48.1208,48.1266,48.0458,48.0515,46700.0
2006-09-07 15:10:00,83.23,83.34,83.17,83.31,24500.0,48.0631,48.1266,48.0284,48.1093,24500.0
2006-09-07 15:20:00,83.3,83.52,83.3,83.49,75700.0,48.1035,48.2306,48.1035,48.2132,75700.0
2006-09-07 15:30:00,83.47,83.49,83.28,83.31,53200.0,48.2017,48.2132,48.092,48.1093,53200.0
2006-09-07 15:40:00,83.3,83.51,83.3,83.5,161600.0,48.1035,48.2248,48.1035,48.219,161600.0
2006-09-07 15:50:00,83.5,83.53,83.45,83.5,146700.0,48.219,48.2363,48.1901,48.219,146700.0
2006-09-08 09:30:00,83.6,83.8,83.59,83.8,61900.0,48.2768,48.3922,48.271,48.3922,61900.0
2006-09-08 09:40:00,83.8,83.82,83.7,83.7,34400.0,48.3922,48.4038,48.3345,48.3345,34400.0
2006-09-08 09:50:00,83.73,83.92,83.7,83.86,101700.0,48.3518,48.4615,48.3345,48.4269,101700.0
2006-09-08 10:00:00,83.9,83.9,83.75,83.77,15900.0,48.45,48.45,48.3634,48.3749,15900.0
2006-09-08 10:10:00,83.77,83.79,83.64,83.74,32200.0,48.3749,48.3865,48.2999,48.3576,32200.0
2006-09-08 10:20:00,83.74,83.77,83.61,83.65,34300.0,48.3576,48.3749,48.2825,48.3056,34300.0
2006-09-08 10:30:00,83.63,83.77,83.62,83.74,32500.0,48.2941,48.3749,48.2883,48.3576,32500.0
2006-09-08 10:40:00,83.74,83.75,83.65,83.68,29000.0,48.3576,48.3634,48.3056,48.323,29000.0
2006-09-08 10:50:00,83.7,83.7,83.64,83.68,22200.0,48.3345,48.3345,48.2999,48.323,22200.0
2006-09-08 11:00:00,83.69,83.71,83.59,83.71,31300.0,48.3287,48.3403,48.271,48.3403,31300.0
2006-09-08 11:10:00,83.69,83.82,83.65,83.82,54300.0,48.3287,48.4038,48.3056,48.4038,54300.0
2006-09-08 11:20:00,83.82,83.83,83.73,83.76,38800.0,48.4038,48.4096,48.3518,48.3691,38800.0
2006-09-08 11:30:00,83.76,83.78,83.73,83.75,13000.0,48.3691,48.3807,48.3518,48.3634,13000.0
2006-09-08 11:40:00,83.74,83.78,83.74,83.75,12300.0,48.3576,48.3807,48.3576,48.3634,12300.0
2006-09-08 11:50:00,83.75,83.76,83.7,83.7,15700.0,48.3634,48.3691,48.3345,48.3345,15700.0
2006-09-08 12:00:00,83.69,83.69,83.63,83.65,9400.0,48.3287,48.3287,48.2941,48.3056,9400.0
2006-09-08 12:10:00,83.65,83.67,83.6,83.64,16200.0,48.3056,48.3172,48.2768,48.2999,16200.0
2006-09-08 12:20:00,83.64,83.67,83.59,83.63,13400.0,48.2999,48.3172,48.271,48.2941,13400.0
2006-09-08 12:30:00,83.62,83.63,83.59,83.59,12100.0,48.2883,48.2941,48.271,48.271,12100.0
2006-09-08 12:40:00,83.59,83.6,83.44,83.44,14600.0,48.271,48.2768,48.1844,48.1844,14600.0
2006-09-08 12:50:00,83.45,83.51,83.42,83.5,27800.0,48.1901,48.2248,48.1728,48.219,27800.0
2006-09-08 13:00:00,83.5,83.53,83.48,83.52,35000.0,48.219,48.2363,48.2075,48.2306,35000.0
2006-09-08 13:10:00,83.52,83.68,83.49,83.63,35200.0,48.2306,48.323,48.2132,48.2941,35200.0
2006-09-08 13:20:00,83.63,83.72,83.63,83.7,16300.0,48.2941,48.3461,48.2941,48.3345,16300.0
2006-09-08 13:30:00,83.7,83.71,83.65,83.66,12400.0,48.3345,48.3403,48.3056,48.3114,12400.0
2006-09-08 13:40:00,83.67,83.68,83.51,83.54,22300.0,48.3172,48.323,48.2248,48.2421,22300.0
2006-09-08 13:50:00,83.54,83.93,83.51,83.83,50500.0,48.2421,48.4673,48.2248,48.4096,50500.0
2006-09-08 14:00:00,83.84,83.92,83.78,83.8,50500.0,48.4153,48.4615,48.3807,48.3922,50500.0
2006-09-08 14:10:00,83.8,83.83,83.66,83.69,35300.0,48.3922,48.4096,48.3114,48.3287,35300.0
2006-09-08 14:20:00,83.7,83.75,83.7,83.74,26200.0,48.3345,48.3634,48.3345,48.3576,26200.0
2006-09-08 14:30:00,83.74,83.75,83.7,83.74,18100.0,48.3576,48.3634,48.3345,48.3576,18100.0
2006-09-08 14:40:00,83.74,83.78,83.7,83.72,128400.0,48.3576,48.3807,48.3345,48.3461,128400.0
2006-09-08 14:50:00,83.71,83.72,83.55,83.58,38000.0,48.3403,48.3461,48.2479,48.2652,38000.0
2006-09-08 15:00:00,83.59,83.7,83.59,83.66,28200.0,48.271,48.3345,48.271,48.3114,28200.0
2006-09-08 15:10:00,83.68,83.79,83.66,83.67,30400.0,48.323,48.3865,48.3114,48.3172,30400.0
2006-09-08 15:20:00,83.67,83.68,83.59,83.61,49900.0,48.3172,48.323,48.271,48.2825,49900.0
2006-09-08 15:30:00,83.6,83.65,83.5,83.56,73200.0,48.2768,48.3056,48.219,48.2537,73200.0
2006-09-08 15:40:00,83.54,83.57,83.46,83.48,70100.0,48.2421,48.2594,48.1959,48.2075,70100.0
2006-09-08 15:50:00,83.48,83.56,83.42,83.43,69500.0,48.2075,48.2537,48.1728,48.1786,69500.0
2006-09-11 09:30:00,83.1,83.6,83.09,83.6,53700.0,47.988,48.2768,47.9822,48.2768,53700.0
2006-09-11 09:40:00,83.59,83.76,83.17,83.22,107600.0,48.271,48.3691,48.0284,48.0573,107600.0
2006-09-11 09:50:00,83.2,83.32,83.02,83.05,66800.0,48.0458,48.1151,47.9418,47.9591,66800.0
2006-09-11 10:00:00,83.08,83.26,83.07,83.15,68300.0,47.9765,48.0804,47.9707,48.0169,68300.0
2006-09-11 10:10:00,83.16,83.22,82.97,83.13,39400.0,48.0227,48.0573,47.9129,48.0053,39400.0
2006-09-11 10:20:00,83.12,83.21,83.1,83.1,35700.0,47.9996,48.0515,47.988,47.988,35700.0
2006-09-11 10:30:00,83.06,83.22,83.03,83.19,61700.0,47.9649,48.0573,47.9476,48.04,61700.0
2006-09-11 10:40:00,83.23,83.26,83.12,83.17,25700.0,48.0631,48.0804,47.9996,48.0284,25700.0
2006-09-11 10:50:00,83.18,83.3,83.13,83.19,49200.0,48.0342,48.1035,48.0053,48.04,49200.0
2006-09-11 11:00:00,83.21,83.21,83.13,83.17,38200.0,48.0515,48.0515,48.0053,48.0284,38200.0
2006-09-11 11:10:00,83.17,83.24,83.07,83.12,43900.0,48.0284,48.0689,47.9707,47.9996,43900.0
2006-09-11 11:20:00,83.11,83.16,83.04,83.16,28900.0,47.9938,48.0227,47.9534,48.0227,28900.0
2006-09-11 11:30:00,83.15,83.21,83.09,83.14,24000.0,48.0169,48.0515,47.9822,48.0111,24000.0
2006-09-11 11:40:00,83.14,83.17,83.08,83.12,26100.0,48.0111,48.0284,47.9765,47.9996,26100.0
2006-09-11 11:50:00,83.12,83.24,83.07,83.12,56600.0,47.9996,48.0689,47.9707,47.9996,56600.0
2006-09-11 12:00:00,83.14,83.3,83.09,83.17,92500.0,48.0111,48.1035,47.9822,48.0284,92500.0
2006-09-11 12:10:00,83.17,83.34,83.17,83.31,42400.0,48.0284,48.1266,48.0284,48.1093,42400.0
2006-09-11 12:20:00,83.3,83.35,83.23,83.31,37700.0,48.1035,48.1324,48.0631,48.1093,37700.0
2006-09-11 12:30:00,83.33,83.53,83.33,83.52,62600.0,48.1208,48.2363,48.1208,48.2306,62600.0
2006-09-11 12:40:00,83.51,83.52,83.43,83.44,19400.0,48.2248,48.2306,48.1786,48.1844,19400.0
2006-09-11 12:50:00,83.44,83.48,83.38,83.39,25800.0,48.1844,48.2075,48.1497,48.1555,25800.0
2006-09-11 13:00:00,83.39,83.4,83.19,83.21,37600.0,48.1555,48.1613,48.04,48.0515,37600.0
2006-09-11 13:10:00,83.21,83.29,83.11,83.29,70900.0,48.0515,48.0977,47.9938,48.0977,70900.0
2006-09-11 13:20:00,83.29,83.51,83.29,83.42,52600.0,48.0977,48.2248,48.0977,48.1728,52600.0
2006-09-11 13:30:00,83.43,83.44,83.34,83.42,29400.0,48.1786,48.1844,48.1266,48.1728,29400.0
2006-09-11 13:40:00,83.42,83.44,83.34,83.36,20800.0,48.1728,48.1844,48.1266,48.1382,20800.0
2006-09-11 13:50:00,83.35,83.35,83.28,83.28,20500.0,48.1324,48.1324,48.092,48.092,20500.0
2006-09-11 14:00:00,83.28,83.3,83.06,83.08,62300.0,48.092,48.1035,47.9649,47.9765,62300.0
2006-09-11 14:10:00,83.08,83.09,83.04,83.05,46900.0,47.9765,47.9822,47.9534,47.9591,46900.0
2006-09-11 14:20:00,83.07,83.07,82.88,82.91,69300.0,47.9707,47.9707,47.861,47.8783,69300.0
2006-09-11 14:30:00,82.91,83.02,82.9,82.97,68000.0,47.8783,47.9418,47.8725,47.9129,68000.0
2006-09-11 14:40:00,82.97,82.97,82.88,82.9,61200.0,47.9129,47.9129,47.861,47.8725,61200.0
2006-09-11 14:50:00,82.9,83.0,82.9,82.99,41400.0,47.8725,47.9303,47.8725,47.9245,41400.0
2006-09-11 15:00:00,83.0,83.0,82.9,82.91,61900.0,47.9303,47.9303,47.8725,47.8783,61900.0
2006-09-11 15:10:00,82.91,82.92,82.71,82.72,82000.0,47.8783,47.8841,47.7628,47.7686,82000.0
2006-09-11 15:20:00,82.72,82.74,82.63,82.69,68400.0,47.7686,47.7801,47.7166,47.7513,68400.0
2006-09-11 15:30:00,82.68,82.74,82.65,82.69,83900.0,47.7455,47.7801,47.7282,47.7513,83900.0
2006-09-11 15:40:00,82.7,82.7,82.55,82.57,78200.0,47.757,47.757,47.6704,47.682,78200.0
2006-09-11 15:50:00,82.58,82.76,82.56,82.74,103100.0,47.6877,47.7917,47.6762,47.7801,103100.0
2006-09-12 09:30:00,82.75,82.81,82.6,82.67,92200.0,47.7859,47.8205,47.6993,47.7397,92200.0
2006-09-12 09:40:00,82.66,82.7,82.53,82.62,132100.0,47.7339,47.757,47.6589,47.7108,132100.0
2006-09-12 09:50:00,82.63,82.66,82.15,82.15,145700.0,47.7166,47.7339,47.4394,47.4394,145700.0
2006-09-12 10:00:00,82.12,82.23,82.05,82.15,151700.0,47.4221,47.4856,47.3817,47.4394,151700.0
2006-09-12 10:10:00,82.17,82.3,82.11,82.29,49700.0,47.451,47.526,47.4163,47.5203,49700.0
2006-09-12 10:20:00,82.29,82.3,82.21,82.26,44600.0,47.5203,47.526,47.4741,47.5029,44600.0
2006-09-12 10:30:00,82.26,82.26,82.18,82.2,35000.0,47.5029,47.5029,47.4567,47.4683,35000.0
2006-09-12 10:40:00,82.2,82.35,81.97,81.98,132500.0,47.4683,47.5549,47.3355,47.3412,132500.0
2006-09-12 10:50:00,81.98,82.0,81.75,81.76,97900.0,47.3412,47.3528,47.2084,47.2142,97900.0
2006-09-12 11:00:00,81.76,81.78,81.67,81.69,105400.0,47.2142,47.2258,47.1622,47.1738,105400.0
2006-09-12 11:10:00,81.68,81.68,81.59,81.63,93000.0,47.168,47.168,47.116,47.1391,93000.0
2006-09-12 11:20:00,81.63,81.7,81.57,81.7,129500.0,47.1391,47.1796,47.1045,47.1796,129500.0
2006-09-12 11:30:00,81.73,81.95,81.7,81.94,127700.0,47.1969,47.3239,47.1796,47.3181,127700.0
2006-09-12 11:40:00,81.93,81.93,81.77,81.79,62200.0,47.3124,47.3124,47.22,47.2315,62200.0
2006-09-12 11:50:00,81.79,81.82,81.74,81.74,38700.0,47.2315,47.2489,47.2027,47.2027,38700.0
2006-09-12 12:00:00,81.74,81.74,81.62,81.62,39300.0,47.2027,47.2027,47.1334,47.1334,39300.0
2006-09-12 12:10:00,81.62,81.62,81.47,81.47,51000.0,47.1334,47.1334,47.0467,47.0467,51000.0
2006-09-12 12:20:00,81.46,81.47,81.25,81.37,122000.0,47.041,47.0467,46.9197,46.989,122000.0
2006-09-12 12:30:00,81.38,81.45,81.38,81.43,46800.0,46.9948,47.0352,46.9948,47.0236,46800.0
2006-09-12 12:40:00,81.43,81.52,81.43,81.49,68200.0,47.0236,47.0756,47.0236,47.0583,68200.0
2006-09-12 12:50:00,81.48,81.48,81.35,81.36,49300.0,47.0525,47.0525,46.9774,46.9832,49300.0
2006-09-12 13:00:00,81.35,81.39,81.3,81.37,46500.0,46.9774,47.0005,46.9486,46.989,46500.0
2006-09-12 13:10:00,81.37,81.37,81.31,81.32,50400.0,46.989,46.989,46.9543,46.9601,50400.0
2006-09-12 13:20:00,81.32,81.33,81.22,81.3,37400.0,46.9601,46.9659,46.9024,46.9486,37400.0
2006-09-12 13:30:00,81.29,81.3,81.21,81.21,58500.0,46.9428,46.9486,46.8966,46.8966,58500.0
2006-09-12 13:40:00,81.21,81.22,81.16,81.21,89800.0,46.8966,46.9024,46.8677,46.8966,89800.0
2006-09-12 13:50:00,81.21,81.3,81.17,81.19,62200.0,46.8966,46.9486,46.8735,46.885,62200.0
2006-09-12 14:00:00,81.19,81.26,81.19,81.23,66400.0,46.885,46.9255,46.885,46.9081,66400.0
2006-09-12 14:10:00,81.24,81.29,81.21,81.25,54000.0,46.9139,46.9428,46.8966,46.9197,54000.0
2006-09-12 14:20:00,81.25,81.27,81.2,81.27,45800.0,46.9197,46.9312,46.8908,46.9312,45800.0
2006-09-12 14:30:00,81.27,81.35,81.26,81.28,204100.0,46.9312,46.9774,46.9255,46.937,204100.0
2006-09-12 14:40:00,81.28,81.41,81.27,81.41,194500.0,46.937,47.0121,46.9312,47.0121,194500.0
2006-09-12 14:50:00,81.41,81.53,81.39,81.5,209500.0,47.0121,47.0814,47.0005,47.0641,209500.0
2006-09-12 15:00:00,81.51,81.57,81.5,81.53,83700.0,47.0698,47.1045,47.0641,47.0814,83700.0
2006-09-12 15:10:00,81.53,81.63,81.52,81.61,76300.0,47.0814,47.1391,47.0756,47.1276,76300.0
2006-09-12 15:20:00,81.61,81.67,81.54,81.67,95700.0,47.1276,47.1622,47.0872,47.1622,95700.0
2006-09-12 15:30:00,81.66,81.67,81.61,81.62,79500.0,47.1565,47.1622,47.1276,47.1334,79500.0
2006-09-12 15:40:00,81.63,81.63,81.59,81.63,117000.0,47.1391,47.1391,47.116,47.1391,117000.0
2006-09-12 15:50:00,81.63,81.69,81.55,81.66,177400.0,47.1391,47.1738,47.0929,47.1565,177400.0
2006-09-13 09:30:00,81.67,81.67,81.26,81.41,60000.0,47.1622,47.1622,46.9255,47.0121,60000.0
2006-09-13 09:40:00,81.41,81.62,81.2,81.2,45200.0,47.0121,47.1334,46.8908,46.8908,45200.0
2006-09-13 09:50:00,81.19,81.19,80.78,80.84,121300.0,46.885,46.885,46.6483,46.6829,121300.0
2006-09-13 10:00:00,80.84,81.24,80.79,81.21,99300.0,46.6829,46.9139,46.6541,46.8966,99300.0
2006-09-13 10:10:00,81.21,81.47,81.11,81.47,93100.0,46.8966,47.0467,46.8388,47.0467,93100.0
2006-09-13 10:20:00,81.45,81.47,81.29,81.46,73300.0,47.0352,47.0467,46.9428,47.041,73300.0
2006-09-13 10:30:00,81.46,81.55,81.37,81.37,51600.0,47.041,47.0929,46.989,46.989,51600.0
2006-09-13 10:40:00,81.37,81.52,81.37,81.47,32500.0,46.989,47.0756,46.989,47.0467,32500.0
2006-09-13 10:50:00,81.5,81.52,81.44,81.5,59500.0,47.0641,47.0756,47.0294,47.0641,59500.0
2006-09-13 11:00:00,81.5,81.53,81.44,81.5,42700.0,47.0641,47.0814,47.0294,47.0641,42700.0
2006-09-13 11:10:00,81.5,81.53,81.45,81.47,38200.0,47.0641,47.0814,47.0352,47.0467,38200.0
2006-09-13 11:20:00,81.48,81.48,81.28,81.33,34900.0,47.0525,47.0525,46.937,46.9659,34900.0
2006-09-13 11:30:00,81.3,81.48,81.29,81.47,35700.0,46.9486,47.0525,46.9428,47.0467,35700.0
2006-09-13 11:40:00,81.46,81.48,81.33,81.4,104900.0,47.041,47.0525,46.9659,47.0063,104900.0
2006-09-13 11:50:00,81.39,81.49,81.39,81.48,37100.0,47.0005,47.0583,47.0005,47.0525,37100.0
2006-09-13 12:00:00,81.48,81.52,81.44,81.5,29500.0,47.0525,47.0756,47.0294,47.0641,29500.0
2006-09-13 12:10:00,81.5,81.6,81.48,81.6,42200.0,47.0641,47.1218,47.0525,47.1218,42200.0
2006-09-13 12:20:00,81.6,81.65,81.56,81.6,36000.0,47.1218,47.1507,47.0987,47.1218,36000.0
2006-09-13 12:30:00,81.6,81.6,81.51,81.55,28100.0,47.1218,47.1218,47.0698,47.0929,28100.0
2006-09-13 12:40:00,81.58,81.59,81.5,81.53,22100.0,47.1103,47.116,47.0641,47.0814,22100.0
2006-09-13 12:50:00,81.5,81.61,81.5,81.58,38100.0,47.0641,47.1276,47.0641,47.1103,38100.0
2006-09-13 13:00:00,81.57,81.57,81.5,81.55,18500.0,47.1045,47.1045,47.0641,47.0929,18500.0
2006-09-13 13:10:00,81.52,81.56,81.5,81.51,19200.0,47.0756,47.0987,47.0641,47.0698,19200.0
2006-09-13 13:20:00,81.51,81.53,81.46,81.49,60600.0,47.0698,47.0814,47.041,47.0583,60600.0
2006-09-13 13:30:00,81.48,81.54,81.47,81.49,35800.0,47.0525,47.0872,47.0467,47.0583,35800.0
2006-09-13 13:40:00,81.49,81.52,81.47,81.51,21000.0,47.0583,47.0756,47.0467,47.0698,21000.0
2006-09-13 13:50:00,81.51,81.53,81.47,81.53,37100.0,47.0698,47.0814,47.0467,47.0814,37100.0
2006-09-13 14:00:00,81.51,81.67,81.5,81.65,77400.0,47.0698,47.1622,47.0641,47.1507,77400.0
2006-09-13 14:10:00,81.65,81.86,81.64,81.76,102200.0,47.1507,47.272,47.1449,47.2142,102200.0
2006-09-13 14:20:00,81.77,81.8,81.73,81.76,44400.0,47.22,47.2373,47.1969,47.2142,44400.0
2006-09-13 14:30:00,81.76,81.93,81.65,81.93,109800.0,47.2142,47.3124,47.1507,47.3124,109800.0
2006-09-13 14:40:00,81.92,82.0,81.9,82.0,59100.0,47.3066,47.3528,47.295,47.3528,59100.0
2006-09-13 14:50:00,82.0,82.34,82.0,82.34,65200.0,47.3528,47.5491,47.3528,47.5491,65200.0
2006-09-13 15:00:00,82.31,82.32,81.99,81.99,39800.0,47.5318,47.5376,47.347,47.347,39800.0
2006-09-13 15:10:00,81.99,82.05,81.88,82.05,40200.0,47.347,47.3817,47.2835,47.3817,40200.0
2006-09-13 15:20:00,82.04,82.15,82.0,82.1,38900.0,47.3759,47.4394,47.3528,47.4105,38900.0
2006-09-13 15:30:00,82.12,82.22,82.07,82.22,56000.0,47.4221,47.4798,47.3932,47.4798,56000.0
2006-09-13 15:40:00,82.21,82.33,82.12,82.31,70500.0,47.4741,47.5434,47.4221,47.5318,70500.0
2006-09-13 15:50:00,82.31,82.31,82.15,82.2,60000.0,47.5318,47.5318,47.4394,47.4683,60000.0
2006-09-14 09:30:00,82.25,82.59,82.25,82.38,100600.0,47.4972,47.6935,47.4972,47.5722,100600.0
2006-09-14 09:40:00,82.36,82.43,82.26,82.27,72100.0,47.5607,47.6011,47.5029,47.5087,72100.0
2006-09-14 09:50:00,82.27,82.45,82.25,82.29,39000.0,47.5087,47.6127,47.4972,47.5203,39000.0
2006-09-14 10:00:00,82.28,82.36,82.04,82.15,51600.0,47.5145,47.5607,47.3759,47.4394,51600.0
2006-09-14 10:10:00,82.15,82.35,82.11,82.35,21400.0,47.4394,47.5549,47.4163,47.5549,21400.0
2006-09-14 10:20:00,82.38,82.43,82.24,82.25,37100.0,47.5722,47.6011,47.4914,47.4972,37100.0
2006-09-14 10:30:00,82.26,82.53,82.26,82.52,53400.0,47.5029,47.6589,47.5029,47.6531,53400.0
2006-09-14 10:40:00,82.55,82.69,82.53,82.69,45100.0,47.6704,47.7513,47.6589,47.7513,45100.0
2006-09-14 10:50:00,82.68,82.93,82.61,82.84,105500.0,47.7455,47.8898,47.7051,47.8379,105500.0
2006-09-14 11:00:00,82.83,82.93,82.75,82.86,47200.0,47.8321,47.8898,47.7859,47.8494,47200.0
2006-09-14 11:10:00,82.85,82.93,82.84,82.89,27400.0,47.8436,47.8898,47.8379,47.8667,27400.0
2006-09-14 11:20:00,82.88,82.98,82.87,82.91,41700.0,47.861,47.9187,47.8552,47.8783,41700.0
2006-09-14 11:30:00,82.9,82.94,82.83,82.92,34600.0,47.8725,47.8956,47.8321,47.8841,34600.0
2006-09-14 11:40:00,82.93,82.95,82.81,82.86,20700.0,47.8898,47.9014,47.8205,47.8494,20700.0
2006-09-14 11:50:00,82.86,82.93,82.86,82.89,20200.0,47.8494,47.8898,47.8494,47.8667,20200.0
2006-09-14 12:00:00,82.9,82.94,82.73,82.78,26300.0,47.8725,47.8956,47.7744,47.8032,26300.0
2006-09-14 12:10:00,82.78,82.98,82.78,82.97,49600.0,47.8032,47.9187,47.8032,47.9129,49600.0
2006-09-14 12:20:00,82.97,83.0,82.87,82.95,31900.0,47.9129,47.9303,47.8552,47.9014,31900.0
2006-09-14 12:30:00,82.95,83.03,82.92,82.99,27800.0,47.9014,47.9476,47.8841,47.9245,27800.0
2006-09-14 12:40:00,82.98,83.0,82.96,83.0,19900.0,47.9187,47.9303,47.9072,47.9303,19900.0
2006-09-14 12:50:00,83.02,83.14,83.0,83.14,23600.0,47.9418,48.0111,47.9303,48.0111,23600.0
2006-09-14 13:00:00,83.11,83.15,83.01,83.15,40800.0,47.9938,48.0169,47.936,48.0169,40800.0
2006-09-14 13:10:00,83.17,83.28,83.14,83.14,62200.0,48.0284,48.092,48.0111,48.0111,62200.0
2006-09-14 13:20:00,83.15,83.19,83.1,83.15,23700.0,48.0169,48.04,47.988,48.0169,23700.0
2006-09-14 13:30:00,83.15,83.23,83.07,83.07,15600.0,48.0169,48.0631,47.9707,47.9707,15600.0
2006-09-14 13:40:00,83.07,83.12,83.04,83.06,28600.0,47.9707,47.9996,47.9534,47.9649,28600.0
2006-09-14 13:50:00,83.06,83.06,82.96,82.98,26500.0,47.9649,47.9649,47.9072,47.9187,26500.0
2006-09-14 14:00:00,82.98,82.98,82.86,82.88,26700.0,47.9187,47.9187,47.8494,47.861,26700.0
2006-09-14 14:10:00,82.88,83.06,82.87,83.0,34100.0,47.861,47.9649,47.8552,47.9303,34100.0
2006-09-14 14:20:00,83.0,83.0,82.77,82.8,26600.0,47.9303,47.9303,47.7975,47.8148,26600.0
2006-09-14 14:30:00,82.8,82.89,82.69,82.73,39700.0,47.8148,47.8667,47.7513,47.7744,39700.0
2006-09-14 14:40:00,82.74,82.81,82.63,82.75,26800.0,47.7801,47.8205,47.7166,47.7859,26800.0
2006-09-14 14:50:00,82.75,82.81,82.71,82.73,17900.0,47.7859,47.8205,47.7628,47.7744,17900.0
2006-09-14 15:00:00,82.73,82.74,82.65,82.68,27100.0,47.7744,47.7801,47.7282,47.7455,27100.0
2006-09-14 15:10:00,82.65,82.68,82.54,82.58,29100.0,47.7282,47.7455,47.6646,47.6877,29100.0
2006-09-14 15:20:00,82.58,82.61,82.49,82.51,16900.0,47.6877,47.7051,47.6358,47.6473,16900.0
2006-09-14 15:30:00,82.53,82.62,82.5,82.62,27800.0,47.6589,47.7108,47.6415,47.7108,27800.0
2006-09-14 15:40:00,82.63,82.77,82.63,82.77,24100.0,47.7166,47.7975,47.7166,47.7975,24100.0
2006-09-14 15:50:00,82.77,82.81,82.69,82.7,36900.0,47.7975,47.8205,47.7513,47.757,36900.0
2006-09-15 09:30:00,83.05,83.23,83.0,83.16,303900.0,47.9591,48.0631,47.9303,48.0227,303900.0
2006-09-15 09:40:00,83.17,83.24,82.93,83.2,31600.0,48.0284,48.0689,47.8898,48.0458,31600.0
2006-09-15 09:50:00,83.2,83.24,83.15,83.22,31200.0,48.0458,48.0689,48.0169,48.0573,31200.0
2006-09-15 10:00:00,83.22,83.37,83.09,83.35,41400.0,48.0573,48.1439,47.9822,48.1324,41400.0
2006-09-15 10:10:00,83.37,83.43,83.23,83.43,54700.0,48.1439,48.1786,48.0631,48.1786,54700.0
2006-09-15 10:20:00,83.43,83.5,83.3,83.31,41700.0,48.1786,48.219,48.1035,48.1093,41700.0
2006-09-15 10:30:00,83.3,83.37,83.19,83.19,39800.0,48.1035,48.1439,48.04,48.04,39800.0
2006-09-15 10:40:00,83.19,83.21,83.09,83.14,22700.0,48.04,48.0515,47.9822,48.0111,22700.0
2006-09-15 10:50:00,83.17,83.24,83.13,83.2,46900.0,48.0284,48.0689,48.0053,48.0458,46900.0
2006-09-15 11:00:00,83.2,83.23,83.15,83.18,32700.0,48.0458,48.0631,48.0169,48.0342,32700.0
2006-09-15 11:10:00,83.17,83.19,82.98,82.98,33600.0,48.0284,48.04,47.9187,47.9187,33600.0
2006-09-15 11:20:00,82.98,83.02,82.79,82.89,47200.0,47.9187,47.9418,47.809,47.8667,47200.0
2006-09-15 11:30:00,82.88,83.16,82.84,83.02,46200.0,47.861,48.0227,47.8379,47.9418,46200.0
2006-09-15 11:40:00,83.01,83.1,82.91,83.1,60500.0,47.936,47.988,47.8783,47.988,60500.0
2006-09-15 11:50:00,83.12,83.12,82.98,83.0,18800.0,47.9996,47.9996,47.9187,47.9303,18800.0
2006-09-15 12:00:00,82.98,82.99,82.9,82.95,72100.0,47.9187,47.9245,47.8725,47.9014,72100.0
2006-09-15 12:10:00,82.96,83.32,82.96,83.21,81300.0,47.9072,48.1151,47.9072,48.0515,81300.0
2006-09-15 12:20:00,83.19,83.2,83.08,83.08,16400.0,48.04,48.0458,47.9765,47.9765,16400.0
2006-09-15 12:30:00,83.1,83.25,82.92,82.92,109700.0,47.988,48.0746,47.8841,47.8841,109700.0
2006-09-15 12:40:00,82.92,83.02,82.9,82.98,15900.0,47.8841,47.9418,47.8725,47.9187,15900.0
2006-09-15 12:50:00,82.98,83.02,82.95,82.96,12300.0,47.9187,47.9418,47.9014,47.9072,12300.0
2006-09-15 13:00:00,82.96,82.96,82.92,82.93,14700.0,47.9072,47.9072,47.8841,47.8898,14700.0
2006-09-15 13:10:00,82.93,83.01,82.91,82.98,21300.0,47.8898,47.936,47.8783,47.9187,21300.0
2006-09-15 13:20:00,82.98,83.0,82.9,82.91,22900.0,47.9187,47.9303,47.8725,47.8783,22900.0
2006-09-15 13:30:00,82.91,83.07,82.9,83.02,40600.0,47.8783,47.9707,47.8725,47.9418,40600.0
2006-09-15 13:40:00,82.99,83.21,82.97,83.13,27700.0,47.9245,48.0515,47.9129,48.0053,27700.0
2006-09-15 13:50:00,83.13,83.2,83.08,83.08,45600.0,48.0053,48.0458,47.9765,47.9765,45600.0
2006-09-15 14:00:00,83.08,83.08,82.92,82.93,15300.0,47.9765,47.9765,47.8841,47.8898,15300.0
2006-09-15 14:10:00,82.93,83.11,82.92,82.94,37000.0,47.8898,47.9938,47.8841,47.8956,37000.0
2006-09-15 14:20:00,82.92,82.93,82.82,82.84,16000.0,47.8841,47.8898,47.8263,47.8379,16000.0
2006-09-15 14:30:00,82.83,82.97,82.83,82.91,27500.0,47.8321,47.9129,47.8321,47.8783,27500.0
2006-09-15 14:40:00,82.94,82.97,82.91,82.95,28500.0,47.8956,47.9129,47.8783,47.9014,28500.0
2006-09-15 14:50:00,82.95,82.99,82.93,82.95,25000.0,47.9014,47.9245,47.8898,47.9014,25000.0
2006-09-15 15:00:00,82.95,82.97,82.94,82.94,190600.0,47.9014,47.9129,47.8956,47.8956,190600.0
2006-09-15 15:10:00,82.95,83.0,82.9,82.98,32600.0,47.9014,47.9303,47.8725,47.9187,32600.0
2006-09-15 15:20:00,82.99,83.02,82.96,82.98,88900.0,47.9245,47.9418,47.9072,47.9187,88900.0
2006-09-15 15:30:00,82.98,82.99,82.89,82.95,92000.0,47.9187,47.9245,47.8667,47.9014,92000.0
2006-09-15 15:40:00,82.95,83.0,82.9,82.95,44600.0,47.9014,47.9303,47.8725,47.9014,44600.0
2006-09-15 15:50:00,82.94,83.03,82.93,83.0,346500.0,47.8956,47.9476,47.8898,47.9303,346500.0
2006-09-18 09:30:00,83.25,83.25,82.38,82.39,68500.0,48.0746,48.0746,47.5722,47.578,68500.0
2006-09-18 09:40:00,82.37,82.86,82.37,82.69,46600.0,47.5665,47.8494,47.5665,47.7513,46600.0
2006-09-18 09:50:00,82.69,82.7,82.52,82.52,49600.0,47.7513,47.757,47.6531,47.6531,49600.0
2006-09-18 10:00:00,82.54,82.77,82.52,82.69,81700.0,47.6646,47.7975,47.6531,47.7513,81700.0
2006-09-18 10:10:00,82.69,82.95,82.64,82.74,66200.0,47.7513,47.9014,47.7224,47.7801,66200.0
2006-09-18 10:20:00,82.73,82.73,82.56,82.57,36000.0,47.7744,47.7744,47.6762,47.682,36000.0
2006-09-18 10:30:00,82.57,82.65,82.48,82.65,39000.0,47.682,47.7282,47.63,47.7282,39000.0
2006-09-18 10:40:00,82.61,82.64,82.54,82.57,30900.0,47.7051,47.7224,47.6646,47.682,30900.0
2006-09-18 10:50:00,82.56,82.56,82.46,82.52,128800.0,47.6762,47.6762,47.6184,47.6531,128800.0
2006-09-18 11:00:00,82.52,82.56,82.42,82.56,137500.0,47.6531,47.6762,47.5953,47.6762,137500.0
2006-09-18 11:10:00,82.57,82.62,82.54,82.55,25900.0,47.682,47.7108,47.6646,47.6704,25900.0
2006-09-18 11:20:00,82.55,82.55,82.41,82.54,66100.0,47.6704,47.6704,47.5896,47.6646,66100.0
2006-09-18 11:30:00,82.54,82.58,82.5,82.56,13800.0,47.6646,47.6877,47.6415,47.6762,13800.0
2006-09-18 11:40:00,82.56,82.71,82.53,82.69,30900.0,47.6762,47.7628,47.6589,47.7513,30900.0
2006-09-18 11:50:00,82.7,82.72,82.61,82.63,24100.0,47.757,47.7686,47.7051,47.7166,24100.0
2006-09-18 12:00:00,82.61,82.63,82.57,82.57,21200.0,47.7051,47.7166,47.682,47.682,21200.0
2006-09-18 12:10:00,82.57,82.57,82.33,82.38,25100.0,47.682,47.682,47.5434,47.5722,25100.0
2006-09-18 12:20:00,82.38,82.4,82.33,82.38,23800.0,47.5722,47.5838,47.5434,47.5722,23800.0
2006-09-18 12:30:00,82.37,82.38,82.28,82.32,24000.0,47.5665,47.5722,47.5145,47.5376,24000.0
2006-09-18 12:40:00,82.32,82.5,82.29,82.41,23000.0,47.5376,47.6415,47.5203,47.5896,23000.0
2006-09-18 12:50:00,82.41,82.58,82.38,82.52,25500.0,47.5896,47.6877,47.5722,47.6531,25500.0
2006-09-18 13:00:00,82.5,82.51,82.31,82.33,19400.0,47.6415,47.6473,47.5318,47.5434,19400.0
2006-09-18 13:10:00,82.35,82.38,82.22,82.28,35100.0,47.5549,47.5722,47.4798,47.5145,35100.0
2006-09-18 13:20:00,82.28,82.28,82.18,82.2,24900.0,47.5145,47.5145,47.4567,47.4683,24900.0
2006-09-18 13:30:00,82.2,82.21,82.02,82.04,26700.0,47.4683,47.4741,47.3643,47.3759,26700.0
2006-09-18 13:40:00,82.04,82.08,82.0,82.08,30900.0,47.3759,47.399,47.3528,47.399,30900.0
2006-09-18 13:50:00,82.06,82.11,82.01,82.1,34800.0,47.3874,47.4163,47.3586,47.4105,34800.0
2006-09-18 14:00:00,82.1,82.1,81.94,81.95,35500.0,47.4105,47.4105,47.3181,47.3239,35500.0
2006-09-18 14:10:00,81.95,82.0,81.89,81.95,41300.0,47.3239,47.3528,47.2893,47.3239,41300.0
2006-09-18 14:20:00,81.95,81.96,81.91,81.91,32500.0,47.3239,47.3297,47.3008,47.3008,32500.0
2006-09-18 14:30:00,81.92,81.95,81.88,81.93,23000.0,47.3066,47.3239,47.2835,47.3124,23000.0
2006-09-18 14:40:00,81.92,81.98,81.91,81.91,31500.0,47.3066,47.3412,47.3008,47.3008,31500.0
2006-09-18 14:50:00,81.92,81.95,81.91,81.93,34100.0,47.3066,47.3239,47.3008,47.3124,34100.0
2006-09-18 15:00:00,81.94,81.99,81.93,81.99,29800.0,47.3181,47.347,47.3124,47.347,29800.0
2006-09-18 15:10:00,81.99,82.01,81.98,82.01,101500.0,47.347,47.3586,47.3412,47.3586,101500.0
2006-09-18 15:20:00,82.01,82.19,82.0,82.15,72200.0,47.3586,47.4625,47.3528,47.4394,72200.0
2006-09-18 15:30:00,82.16,82.28,82.11,82.15,50700.0,47.4452,47.5145,47.4163,47.4394,50700.0
2006-09-18 15:40:00,82.14,82.15,81.98,82.01,99000.0,47.4336,47.4394,47.3412,47.3586,99000.0
2006-09-18 15:50:00,82.01,82.01,81.84,81.85,139500.0,47.3586,47.3586,47.2604,47.2662,139500.0
2006-09-19 09:30:00,81.59,81.67,81.49,81.6,104100.0,47.116,47.1622,47.0583,47.1218,104100.0
2006-09-19 09:40:00,81.56,81.89,81.52,81.8,38800.0,47.0987,47.2893,47.0756,47.2373,38800.0
2006-09-19 09:50:00,81.8,81.89,81.75,81.8,30300.0,47.2373,47.2893,47.2084,47.2373,30300.0
2006-09-19 10:00:00,81.8,81.99,81.79,81.85,65300.0,47.2373,47.347,47.2315,47.2662,65300.0
2006-09-19 10:10:00,81.85,81.86,81.6,81.64,52700.0,47.2662,47.272,47.1218,47.1449,52700.0
2006-09-19 10:20:00,81.66,81.73,81.5,81.61,58600.0,47.1565,47.1969,47.0641,47.1276,58600.0
2006-09-19 10:30:00,81.59,81.59,81.43,81.56,27700.0,47.116,47.116,47.0236,47.0987,27700.0
2006-09-19 10:40:00,81.56,81.65,81.56,81.62,30800.0,47.0987,47.1507,47.0987,47.1334,30800.0
2006-09-19 10:50:00,81.62,81.78,81.55,81.77,51000.0,47.1334,47.2258,47.0929,47.22,51000.0
2006-09-19 11:00:00,81.76,81.95,81.75,81.95,27900.0,47.2142,47.3239,47.2084,47.3239,27900.0
2006-09-19 11:10:00,81.95,82.21,81.95,82.18,85500.0,47.3239,47.4741,47.3239,47.4567,85500.0
2006-09-19 11:20:00,82.17,82.17,82.0,82.0,40100.0,47.451,47.451,47.3528,47.3528,40100.0
2006-09-19 11:30:00,82.03,82.1,82.0,82.06,34300.0,47.3701,47.4105,47.3528,47.3874,34300.0
2006-09-19 11:40:00,82.06,82.08,82.0,82.05,57100.0,47.3874,47.399,47.3528,47.3817,57100.0
2006-09-19 11:50:00,82.05,82.09,82.0,82.0,32000.0,47.3817,47.4048,47.3528,47.3528,32000.0
2006-09-19 12:00:00,82.0,82.1,81.96,82.03,21600.0,47.3528,47.4105,47.3297,47.3701,21600.0
2006-09-19 12:10:00,82.03,82.1,82.01,82.09,17500.0,47.3701,47.4105,47.3586,47.4048,17500.0
2006-09-19 12:20:00,82.1,82.2,82.1,82.12,24500.0,47.4105,47.4683,47.4105,47.4221,24500.0
2006-09-19 12:30:00,82.12,82.12,82.09,82.11,24300.0,47.4221,47.4221,47.4048,47.4163,24300.0
2006-09-19 12:40:00,82.12,82.15,82.08,82.13,24200.0,47.4221,47.4394,47.399,47.4279,24200.0
2006-09-19 12:50:00,82.13,82.14,82.11,82.14,16500.0,47.4279,47.4336,47.4163,47.4336,16500.0
2006-09-19 13:00:00,82.14,82.25,82.12,82.18,27100.0,47.4336,47.4972,47.4221,47.4567,27100.0
2006-09-19 13:10:00,82.17,82.18,82.1,82.14,19900.0,47.451,47.4567,47.4105,47.4336,19900.0
2006-09-19 13:20:00,82.14,82.24,82.07,82.08,26400.0,47.4336,47.4914,47.3932,47.399,26400.0
2006-09-19 13:30:00,82.07,82.18,82.01,82.01,19600.0,47.3932,47.4567,47.3586,47.3586,19600.0
2006-09-19 13:40:00,82.01,82.18,81.97,82.16,16700.0,47.3586,47.4567,47.3355,47.4452,16700.0
2006-09-19 13:50:00,82.14,82.2,82.12,82.18,14900.0,47.4336,47.4683,47.4221,47.4567,14900.0
2006-09-19 14:00:00,82.18,82.28,82.12,82.23,37900.0,47.4567,47.5145,47.4221,47.4856,37900.0
2006-09-19 14:10:00,82.23,82.26,82.14,82.16,38800.0,47.4856,47.5029,47.4336,47.4452,38800.0
2006-09-19 14:20:00,82.16,82.25,82.15,82.17,41900.0,47.4452,47.4972,47.4394,47.451,41900.0
2006-09-19 14:30:00,82.17,82.21,82.14,82.15,41100.0,47.451,47.4741,47.4336,47.4394,41100.0
2006-09-19 14:40:00,82.15,82.16,82.12,82.14,11800.0,47.4394,47.4452,47.4221,47.4336,11800.0
2006-09-19 14:50:00,82.14,82.21,82.08,82.15,16600.0,47.4336,47.4741,47.399,47.4394,16600.0
2006-09-19 15:00:00,82.16,82.18,82.07,82.13,12700.0,47.4452,47.4567,47.3932,47.4279,12700.0
2006-09-19 15:10:00,82.15,82.33,82.15,82.27,29400.0,47.4394,47.5434,47.4394,47.5087,29400.0
2006-09-19 15:20:00,82.27,82.38,82.27,82.36,59800.0,47.5087,47.5722,47.5087,47.5607,59800.0
2006-09-19 15:30:00,82.36,82.4,82.27,82.32,89300.0,47.5607,47.5838,47.5087,47.5376,89300.0
2006-09-19 15:40:00,82.32,82.34,82.29,82.31,54500.0,47.5376,47.5491,47.5203,47.5318,54500.0
2006-09-19 15:50:00,82.3,82.31,82.24,82.28,91900.0,47.526,47.5318,47.4914,47.5145,91900.0
2006-09-20 09:30:00,82.65,82.9,82.63,82.9,46400.0,47.7282,47.8725,47.7166,47.8725,46400.0
2006-09-20 09:40:00,82.9,83.0,82.74,82.89,22700.0,47.8725,47.9303,47.7801,47.8667,22700.0
2006-09-20 09:50:00,82.9,82.99,82.81,82.83,14300.0,47.8725,47.9245,47.8205,47.8321,14300.0
2006-09-20 10:00:00,82.82,82.95,82.67,82.79,27500.0,47.8263,47.9014,47.7397,47.809,27500.0
2006-09-20 10:10:00,82.81,82.92,82.76,82.86,22000.0,47.8205,47.8841,47.7917,47.8494,22000.0
2006-09-20 10:20:00,82.87,83.15,82.87,83.13,29400.0,47.8552,48.0169,47.8552,48.0053,29400.0
2006-09-20 10:30:00,83.13,83.3,83.0,83.01,45200.0,48.0053,48.1035,47.9303,47.936,45200.0
2006-09-20 10:40:00,83.01,83.25,82.85,83.23,58500.0,47.936,48.0746,47.8436,48.0631,58500.0
2006-09-20 10:50:00,83.23,83.23,82.96,82.96,31700.0,48.0631,48.0631,47.9072,47.9072,31700.0
2006-09-20 11:00:00,82.96,83.09,82.95,82.97,21900.0,47.9072,47.9822,47.9014,47.9129,21900.0
2006-09-20 11:10:00,82.97,83.0,82.86,82.86,19600.0,47.9129,47.9303,47.8494,47.8494,19600.0
2006-09-20 11:20:00,82.86,83.01,82.86,83.01,13700.0,47.8494,47.936,47.8494,47.936,13700.0
2006-09-20 11:30:00,83.0,83.05,82.95,82.96,9400.0,47.9303,47.9591,47.9014,47.9072,9400.0
2006-09-20 11:40:00,82.96,83.07,82.95,83.07,11900.0,47.9072,47.9707,47.9014,47.9707,11900.0
2006-09-20 11:50:00,83.07,83.11,83.01,83.04,9300.0,47.9707,47.9938,47.936,47.9534,9300.0
2006-09-20 12:00:00,83.04,83.04,82.88,82.9,25700.0,47.9534,47.9534,47.861,47.8725,25700.0
2006-09-20 12:10:00,82.89,82.94,82.83,82.88,14100.0,47.8667,47.8956,47.8321,47.861,14100.0
2006-09-20 12:20:00,82.87,82.9,82.84,82.85,10300.0,47.8552,47.8725,47.8379,47.8436,10300.0
2006-09-20 12:30:00,82.84,82.88,82.76,82.78,24700.0,47.8379,47.861,47.7917,47.8032,24700.0
2006-09-20 12:40:00,82.76,82.85,82.76,82.82,31200.0,47.7917,47.8436,47.7917,47.8263,31200.0
2006-09-20 12:50:00,82.83,82.83,82.7,82.74,13500.0,47.8321,47.8321,47.757,47.7801,13500.0
2006-09-20 13:00:00,82.74,82.8,82.73,82.73,9300.0,47.7801,47.8148,47.7744,47.7744,9300.0
2006-09-20 13:10:00,82.73,82.76,82.71,82.74,12600.0,47.7744,47.7917,47.7628,47.7801,12600.0
2006-09-20 13:20:00,82.74,82.84,82.74,82.76,33400.0,47.7801,47.8379,47.7801,47.7917,33400.0
2006-09-20 13:30:00,82.76,82.82,82.71,82.74,28000.0,47.7917,47.8263,47.7628,47.7801,28000.0
2006-09-20 13:40:00,82.74,82.8,82.74,82.79,21300.0,47.7801,47.8148,47.7801,47.809,21300.0
2006-09-20 13:50:00,82.8,82.8,82.74,82.8,32900.0,47.8148,47.8148,47.7801,47.8148,32900.0
2006-09-20 14:00:00,82.78,82.87,82.7,82.7,33300.0,47.8032,47.8552,47.757,47.757,33300.0
2006-09-20 14:10:00,82.73,82.83,82.63,82.71,46700.0,47.7744,47.8321,47.7166,47.7628,46700.0
2006-09-20 14:20:00,82.71,82.86,82.62,82.74,68700.0,47.7628,47.8494,47.7108,47.7801,68700.0
2006-09-20 14:30:00,82.65,82.84,82.65,82.75,69700.0,47.7282,47.8379,47.7282,47.7859,69700.0
2006-09-20 14:40:00,82.75,82.81,82.67,82.73,52300.0,47.7859,47.8205,47.7397,47.7744,52300.0
2006-09-20 14:50:00,82.75,83.0,82.74,82.94,84200.0,47.7859,47.9303,47.7801,47.8956,84200.0
2006-09-20 15:00:00,82.94,83.03,82.86,83.01,67000.0,47.8956,47.9476,47.8494,47.936,67000.0
2006-09-20 15:10:00,83.02,83.04,82.95,83.04,49900.0,47.9418,47.9534,47.9014,47.9534,49900.0
2006-09-20 15:20:00,83.03,83.03,82.9,82.97,48500.0,47.9476,47.9476,47.8725,47.9129,48500.0
2006-09-20 15:30:00,82.97,82.97,82.88,82.9,46300.0,47.9129,47.9129,47.861,47.8725,46300.0
2006-09-20 15:40:00,82.9,82.93,82.88,82.89,88800.0,47.8725,47.8898,47.861,47.8667,88800.0
2006-09-20 15:50:00,82.9,82.9,82.83,82.83,96500.0,47.8725,47.8725,47.8321,47.8321,96500.0
2006-09-21 09:30:00,82.85,82.9,82.76,82.89,63800.0,47.8436,47.8725,47.7917,47.8667,63800.0
2006-09-21 09:40:00,82.88,82.91,82.76,82.78,24400.0,47.861,47.8783,47.7917,47.8032,24400.0
2006-09-21 09:50:00,82.79,82.82,82.71,82.76,51800.0,47.809,47.8263,47.7628,47.7917,51800.0
2006-09-21 10:00:00,82.76,82.8,82.75,82.8,36700.0,47.7917,47.8148,47.7859,47.8148,36700.0
2006-09-21 10:10:00,82.8,82.96,82.79,82.94,30100.0,47.8148,47.9072,47.809,47.8956,30100.0
2006-09-21 10:20:00,82.91,83.0,82.89,82.98,31100.0,47.8783,47.9303,47.8667,47.9187,31100.0
2006-09-21 10:30:00,82.99,83.0,82.92,82.94,16900.0,47.9245,47.9303,47.8841,47.8956,16900.0
2006-09-21 10:40:00,82.94,83.0,82.9,82.93,96200.0,47.8956,47.9303,47.8725,47.8898,96200.0
2006-09-21 10:50:00,82.96,83.0,82.84,82.84,33000.0,47.9072,47.9303,47.8379,47.8379,33000.0
2006-09-21 11:00:00,82.84,83.0,82.83,82.99,44000.0,47.8379,47.9303,47.8321,47.9245,44000.0
2006-09-21 11:10:00,82.99,83.05,82.93,83.04,101900.0,47.9245,47.9591,47.8898,47.9534,101900.0
2006-09-21 11:20:00,83.03,83.17,83.02,83.05,32100.0,47.9476,48.0284,47.9418,47.9591,32100.0
2006-09-21 11:30:00,83.04,83.19,83.04,83.14,22200.0,47.9534,48.04,47.9534,48.0111,22200.0
2006-09-21 11:40:00,83.14,83.21,83.06,83.2,26300.0,48.0111,48.0515,47.9649,48.0458,26300.0
2006-09-21 11:50:00,83.21,83.28,83.08,83.1,29900.0,48.0515,48.092,47.9765,47.988,29900.0
2006-09-21 12:00:00,83.1,83.14,82.91,83.0,188000.0,47.988,48.0111,47.8783,47.9303,188000.0
2006-09-21 12:10:00,83.0,83.09,82.97,82.97,191100.0,47.9303,47.9822,47.9129,47.9129,191100.0
2006-09-21 12:20:00,82.96,82.97,82.86,82.9,19500.0,47.9072,47.9129,47.8494,47.8725,19500.0
2006-09-21 12:30:00,82.9,82.97,82.85,82.91,21800.0,47.8725,47.9129,47.8436,47.8783,21800.0
2006-09-21 12:40:00,82.9,82.94,82.75,82.79,13000.0,47.8725,47.8956,47.7859,47.809,13000.0
2006-09-21 12:50:00,82.8,82.84,82.75,82.78,22500.0,47.8148,47.8379,47.7859,47.8032,22500.0
2006-09-21 13:00:00,82.75,82.85,82.42,82.43,50900.0,47.7859,47.8436,47.5953,47.6011,50900.0
2006-09-21 13:10:00,82.42,82.65,82.42,82.62,28200.0,47.5953,47.7282,47.5953,47.7108,28200.0
2006-09-21 13:20:00,82.63,82.72,82.63,82.68,12300.0,47.7166,47.7686,47.7166,47.7455,12300.0
2006-09-21 13:30:00,82.65,82.66,82.55,82.58,58500.0,47.7282,47.7339,47.6704,47.6877,58500.0
2006-09-21 13:40:00,82.56,82.67,82.52,82.67,29900.0,47.6762,47.7397,47.6531,47.7397,29900.0
2006-09-21 13:50:00,82.66,82.7,82.6,82.63,27800.0,47.7339,47.757,47.6993,47.7166,27800.0
2006-09-21 14:00:00,82.63,82.7,82.42,82.47,51000.0,47.7166,47.757,47.5953,47.6242,51000.0
2006-09-21 14:10:00,82.46,82.62,82.46,82.57,30700.0,47.6184,47.7108,47.6184,47.682,30700.0
2006-09-21 14:20:00,82.57,82.57,82.28,82.28,35900.0,47.682,47.682,47.5145,47.5145,35900.0
2006-09-21 14:30:00,82.28,82.45,82.24,82.4,43800.0,47.5145,47.6127,47.4914,47.5838,43800.0
2006-09-21 14:40:00,82.41,82.59,82.34,82.59,49700.0,47.5896,47.6935,47.5491,47.6935,49700.0
2006-09-21 14:50:00,82.58,82.62,82.41,82.41,27300.0,47.6877,47.7108,47.5896,47.5896,27300.0
2006-09-21 15:00:00,82.38,82.51,82.35,82.39,52700.0,47.5722,47.6473,47.5549,47.578,52700.0
2006-09-21 15:10:00,82.37,82.39,82.22,82.27,48400.0,47.5665,47.578,47.4798,47.5087,48400.0
2006-09-21 15:20:00,82.27,82.42,82.25,82.42,42700.0,47.5087,47.5953,47.4972,47.5953,42700.0
2006-09-21 15:30:00,82.42,82.55,82.42,82.48,42400.0,47.5953,47.6704,47.5953,47.63,42400.0
2006-09-21 15:40:00,82.48,82.64,82.44,82.63,57300.0,47.63,47.7224,47.6069,47.7166,57300.0
2006-09-21 15:50:00,82.63,82.64,82.56,82.57,46200.0,47.7166,47.7224,47.6762,47.682,46200.0
2006-09-22 09:30:00,82.73,82.81,82.51,82.75,52100.0,47.7744,47.8205,47.6473,47.7859,52100.0
2006-09-22 09:40:00,82.75,82.94,82.72,82.84,68400.0,47.7859,47.8956,47.7686,47.8379,68400.0
2006-09-22 09:50:00,82.75,82.96,82.75,82.8,49200.0,47.7859,47.9072,47.7859,47.8148,49200.0
2006-09-22 10:00:00,82.76,82.85,82.68,82.75,48200.0,47.7917,47.8436,47.7455,47.7859,48200.0
2006-09-22 10:10:00,82.75,82.89,82.69,82.89,28200.0,47.7859,47.8667,47.7513,47.8667,28200.0
2006-09-22 10:20:00,82.9,83.03,82.75,82.92,53000.0,47.8725,47.9476,47.7859,47.8841,53000.0
2006-09-22 10:30:00,82.91,82.98,82.67,82.95,64700.0,47.8783,47.9187,47.7397,47.9014,64700.0
2006-09-22 10:40:00,82.91,83.03,82.84,83.03,12000.0,47.8783,47.9476,47.8379,47.9476,12000.0
2006-09-22 10:50:00,83.02,83.02,82.87,82.88,16400.0,47.9418,47.9418,47.8552,47.861,16400.0
2006-09-22 11:00:00,82.87,83.09,82.85,83.03,26900.0,47.8552,47.9822,47.8436,47.9476,26900.0
2006-09-22 11:10:00,83.04,83.09,82.95,83.0,21000.0,47.9534,47.9822,47.9014,47.9303,21000.0
2006-09-22 11:20:00,83.02,83.07,82.97,83.07,13400.0,47.9418,47.9707,47.9129,47.9707,13400.0
2006-09-22 11:30:00,83.07,83.24,83.07,83.21,22400.0,47.9707,48.0689,47.9707,48.0515,22400.0
2006-09-22 11:40:00,83.24,83.26,83.09,83.15,71300.0,48.0689,48.0804,47.9822,48.0169,71300.0
2006-09-22 11:50:00,83.15,83.15,83.02,83.12,28200.0,48.0169,48.0169,47.9418,47.9996,28200.0
2006-09-22 12:00:00,83.11,83.11,82.95,82.99,46200.0,47.9938,47.9938,47.9014,47.9245,46200.0
2006-09-22 12:10:00,82.99,83.09,82.95,83.0,21300.0,47.9245,47.9822,47.9014,47.9303,21300.0
2006-09-22 12:20:00,83.01,83.08,82.95,83.03,28800.0,47.936,47.9765,47.9014,47.9476,28800.0
2006-09-22 12:30:00,82.96,83.01,82.96,82.96,6800.0,47.9072,47.936,47.9072,47.9072,6800.0
2006-09-22 12:40:00,82.98,83.01,82.95,83.0,20500.0,47.9187,47.936,47.9014,47.9303,20500.0
2006-09-22 12:50:00,82.98,82.99,82.93,82.96,4900.0,47.9187,47.9245,47.8898,47.9072,4900.0
2006-09-22 13:00:00,82.95,83.02,82.93,82.93,14700.0,47.9014,47.9418,47.8898,47.8898,14700.0
2006-09-22 13:10:00,82.93,83.0,82.89,83.0,18000.0,47.8898,47.9303,47.8667,47.9303,18000.0
2006-09-22 13:20:00,82.99,83.06,82.95,82.95,10400.0,47.9245,47.9649,47.9014,47.9014,10400.0
2006-09-22 13:30:00,82.95,82.97,82.78,82.78,28200.0,47.9014,47.9129,47.8032,47.8032,28200.0
2006-09-22 13:40:00,82.78,82.86,82.77,82.81,34500.0,47.8032,47.8494,47.7975,47.8205,34500.0
2006-09-22 13:50:00,82.78,82.88,82.78,82.86,21200.0,47.8032,47.861,47.8032,47.8494,21200.0
2006-09-22 14:00:00,82.86,82.93,82.85,82.89,20200.0,47.8494,47.8898,47.8436,47.8667,20200.0
2006-09-22 14:10:00,82.82,82.91,82.82,82.9,10900.0,47.8263,47.8783,47.8263,47.8725,10900.0
2006-09-22 14:20:00,82.93,82.94,82.9,82.91,24700.0,47.8898,47.8956,47.8725,47.8783,24700.0
2006-09-22 14:30:00,82.93,82.94,82.88,82.88,13100.0,47.8898,47.8956,47.861,47.861,13100.0
2006-09-22 14:40:00,82.88,82.93,82.78,82.93,33700.0,47.861,47.8898,47.8032,47.8898,33700.0
2006-09-22 14:50:00,82.93,82.95,82.9,82.94,25000.0,47.8898,47.9014,47.8725,47.8956,25000.0
2006-09-22 15:00:00,82.95,83.0,82.89,83.0,12800.0,47.9014,47.9303,47.8667,47.9303,12800.0
2006-09-22 15:10:00,83.0,83.11,82.97,83.06,19400.0,47.9303,47.9938,47.9129,47.9649,19400.0
2006-09-22 15:20:00,83.04,83.07,83.0,83.03,17400.0,47.9534,47.9707,47.9303,47.9476,17400.0
2006-09-22 15:30:00,83.03,83.09,83.0,83.01,37200.0,47.9476,47.9822,47.9303,47.936,37200.0
2006-09-22 15:40:00,83.01,83.03,83.0,83.01,34600.0,47.936,47.9476,47.9303,47.936,34600.0
2006-09-22 15:50:00,83.02,83.02,82.89,82.92,28700.0,47.9418,47.9418,47.8667,47.8841,28700.0
2006-09-25 09:30:00,82.93,83.39,82.91,83.31,72900.0,47.8898,48.1555,47.8783,48.1093,72900.0
2006-09-25 09:40:00,83.36,83.47,83.27,83.3,30200.0,48.1382,48.2017,48.0862,48.1035,30200.0
2006-09-25 09:50:00,83.3,83.31,83.13,83.2,21900.0,48.1035,48.1093,48.0053,48.0458,21900.0
2006-09-25 10:00:00,83.18,83.35,83.1,83.16,52500.0,48.0342,48.1324,47.988,48.0227,52500.0
2006-09-25 10:10:00,83.16,83.28,83.15,83.21,35200.0,48.0227,48.092,48.0169,48.0515,35200.0
2006-09-25 10:20:00,83.24,83.39,83.19,83.31,24900.0,48.0689,48.1555,48.04,48.1093,24900.0
2006-09-25 10:30:00,83.32,83.33,83.21,83.25,39900.0,48.1151,48.1208,48.0515,48.0746,39900.0
2006-09-25 10:40:00,83.27,83.3,83.16,83.3,43500.0,48.0862,48.1035,48.0227,48.1035,43500.0
2006-09-25 10:50:00,83.32,83.77,83.31,83.68,158200.0,48.1151,48.3749,48.1093,48.323,158200.0
2006-09-25 11:00:00,83.68,83.96,83.67,83.75,83400.0,48.323,48.4846,48.3172,48.3634,83400.0
2006-09-25 11:10:00,83.76,83.81,83.63,83.77,33100.0,48.3691,48.398,48.2941,48.3749,33100.0
2006-09-25 11:20:00,83.79,83.79,83.6,83.64,47300.0,48.3865,48.3865,48.2768,48.2999,47300.0
2006-09-25 11:30:00,83.62,83.66,83.44,83.49,64900.0,48.2883,48.3114,48.1844,48.2132,64900.0
2006-09-25 11:40:00,83.47,83.62,83.41,83.53,81500.0,48.2017,48.2883,48.167,48.2363,81500.0
2006-09-25 11:50:00,83.55,83.72,83.55,83.68,29100.0,48.2479,48.3461,48.2479,48.323,29100.0
2006-09-25 12:00:00,83.67,83.67,83.47,83.51,38900.0,48.3172,48.3172,48.2017,48.2248,38900.0
2006-09-25 12:10:00,83.51,83.65,83.46,83.64,26100.0,48.2248,48.3056,48.1959,48.2999,26100.0
2006-09-25 12:20:00,83.65,83.75,83.63,83.68,35900.0,48.3056,48.3634,48.2941,48.323,35900.0
2006-09-25 12:30:00,83.68,83.82,83.67,83.68,32000.0,48.323,48.4038,48.3172,48.323,32000.0
2006-09-25 12:40:00,83.68,83.81,83.59,83.69,28400.0,48.323,48.398,48.271,48.3287,28400.0
2006-09-25 12:50:00,83.69,83.95,83.69,83.92,30700.0,48.3287,48.4789,48.3287,48.4615,30700.0
2006-09-25 13:00:00,83.93,84.17,83.9,84.06,183400.0,48.4673,48.6059,48.45,48.5424,183400.0
2006-09-25 13:10:00,84.09,84.11,84.0,84.0,38500.0,48.5597,48.5713,48.5077,48.5077,38500.0
2006-09-25 13:20:00,84.01,84.16,83.92,83.96,38500.0,48.5135,48.6001,48.4615,48.4846,38500.0
2006-09-25 13:30:00,83.96,83.99,83.89,83.94,32800.0,48.4846,48.502,48.4442,48.4731,32800.0
2006-09-25 13:40:00,83.94,84.09,83.93,84.05,41000.0,48.4731,48.5597,48.4673,48.5366,41000.0
2006-09-25 13:50:00,84.08,84.13,83.92,83.97,47100.0,48.5539,48.5828,48.4615,48.4904,47100.0
2006-09-25 14:00:00,83.97,84.14,83.93,84.14,82400.0,48.4904,48.5886,48.4673,48.5886,82400.0
2006-09-25 14:10:00,84.14,84.4,84.1,84.22,73200.0,48.5886,48.7387,48.5655,48.6348,73200.0
2006-09-25 14:20:00,84.25,84.33,84.15,84.32,51900.0,48.6521,48.6983,48.5944,48.6925,51900.0
2006-09-25 14:30:00,84.32,84.83,84.31,84.83,115500.0,48.6925,48.987,48.6868,48.987,115500.0
2006-09-25 14:40:00,84.82,84.87,84.7,84.84,83800.0,48.9813,49.0101,48.912,48.9928,83800.0
2006-09-25 14:50:00,84.85,85.01,84.72,84.84,109200.0,48.9986,49.091,48.9235,48.9928,109200.0
2006-09-25 15:00:00,84.82,84.91,84.82,84.9,49900.0,48.9813,49.0332,48.9813,49.0275,49900.0
2006-09-25 15:10:00,84.9,85.0,84.89,85.0,83600.0,49.0275,49.0852,49.0217,49.0852,83600.0
2006-09-25 15:20:00,84.99,85.0,84.9,84.99,68500.0,49.0794,49.0852,49.0275,49.0794,68500.0
2006-09-25 15:30:00,84.99,85.0,84.95,84.99,61500.0,49.0794,49.0852,49.0563,49.0794,61500.0
2006-09-25 15:40:00,84.99,85.1,84.98,85.1,128400.0,49.0794,49.143,49.0737,49.143,128400.0
2006-09-25 15:50:00,85.1,85.1,84.9,84.95,119100.0,49.143,49.143,49.0275,49.0563,119100.0
2006-09-26 09:30:00,85.15,85.36,85.09,85.28,165000.0,49.1718,49.2931,49.1372,49.2469,165000.0
2006-09-26 09:40:00,85.22,85.62,85.21,85.62,126900.0,49.2123,49.4432,49.2065,49.4432,126900.0
2006-09-26 09:50:00,85.63,85.83,85.62,85.76,142300.0,49.449,49.5645,49.4432,49.5241,142300.0
2006-09-26 10:00:00,85.77,86.13,85.77,85.89,141800.0,49.5299,49.7378,49.5299,49.5992,141800.0
2006-09-26 10:10:00,85.89,86.15,85.86,86.03,96500.0,49.5992,49.7493,49.5818,49.68,96500.0
2006-09-26 10:20:00,86.0,86.06,85.9,85.91,92200.0,49.6627,49.6973,49.6049,49.6107,92200.0
2006-09-26 10:30:00,85.9,85.9,85.59,85.61,78800.0,49.6049,49.6049,49.4259,49.4375,78800.0
2006-09-26 10:40:00,85.61,85.73,85.5,85.58,111300.0,49.4375,49.5068,49.374,49.4202,111300.0
2006-09-26 10:50:00,85.61,85.65,85.53,85.58,90600.0,49.4375,49.4606,49.3913,49.4202,90600.0
2006-09-26 11:00:00,85.58,85.75,85.58,85.75,94200.0,49.4202,49.5183,49.4202,49.5183,94200.0
2006-09-26 11:10:00,85.73,85.74,85.64,85.7,76900.0,49.5068,49.5125,49.4548,49.4894,76900.0
2006-09-26 11:20:00,85.69,85.74,85.61,85.61,48700.0,49.4837,49.5125,49.4375,49.4375,48700.0
2006-09-26 11:30:00,85.61,85.63,85.55,85.62,65900.0,49.4375,49.449,49.4028,49.4432,65900.0
2006-09-26 11:40:00,85.63,85.65,85.44,85.47,62800.0,49.449,49.4606,49.3393,49.3566,62800.0
2006-09-26 11:50:00,85.48,85.58,85.46,85.53,46800.0,49.3624,49.4202,49.3509,49.3913,46800.0
2006-09-26 12:00:00,85.51,85.57,85.46,85.46,33700.0,49.3797,49.4144,49.3509,49.3509,33700.0
2006-09-26 12:10:00,85.46,85.6,85.41,85.52,54200.0,49.3509,49.4317,49.322,49.3855,54200.0
2006-09-26 12:20:00,85.51,85.64,85.48,85.6,41800.0,49.3797,49.4548,49.3624,49.4317,41800.0
2006-09-26 12:30:00,85.57,85.58,85.53,85.54,39700.0,49.4144,49.4202,49.3913,49.3971,39700.0
2006-09-26 12:40:00,85.55,85.58,85.41,85.45,60500.0,49.4028,49.4202,49.322,49.3451,60500.0
2006-09-26 12:50:00,85.5,85.57,85.47,85.53,47900.0,49.374,49.4144,49.3566,49.3913,47900.0
2006-09-26 13:00:00,85.52,85.52,85.48,85.49,23000.0,49.3855,49.3855,49.3624,49.3682,23000.0
2006-09-26 13:10:00,85.49,85.58,85.49,85.58,45100.0,49.3682,49.4202,49.3682,49.4202,45100.0
2006-09-26 13:20:00,85.58,85.69,85.57,85.68,41500.0,49.4202,49.4837,49.4144,49.4779,41500.0
2006-09-26 13:30:00,85.68,85.84,85.66,85.8,47400.0,49.4779,49.5703,49.4663,49.5472,47400.0
2006-09-26 13:40:00,85.8,85.9,85.8,85.87,25100.0,49.5472,49.6049,49.5472,49.5876,25100.0
2006-09-26 13:50:00,85.87,86.0,85.82,85.98,64700.0,49.5876,49.6627,49.5587,49.6511,64700.0
2006-09-26 14:00:00,85.98,85.99,85.81,85.81,27900.0,49.6511,49.6569,49.553,49.553,27900.0
2006-09-26 14:10:00,85.81,85.81,85.43,85.43,44800.0,49.553,49.553,49.3335,49.3335,44800.0
2006-09-26 14:20:00,85.43,85.69,85.43,85.58,74900.0,49.3335,49.4837,49.3335,49.4202,74900.0
2006-09-26 14:30:00,85.58,85.78,85.56,85.59,44200.0,49.4202,49.5356,49.4086,49.4259,44200.0
2006-09-26 14:40:00,85.6,85.86,85.59,85.64,38200.0,49.4317,49.5818,49.4259,49.4548,38200.0
2006-09-26 14:50:00,85.63,85.69,85.59,85.59,33500.0,49.449,49.4837,49.4259,49.4259,33500.0
2006-09-26 15:00:00,85.6,85.64,85.48,85.58,46500.0,49.4317,49.4548,49.3624,49.4202,46500.0
2006-09-26 15:10:00,85.58,85.58,85.45,85.45,40900.0,49.4202,49.4202,49.3451,49.3451,40900.0
2006-09-26 15:20:00,85.44,85.51,85.37,85.37,46900.0,49.3393,49.3797,49.2989,49.2989,46900.0
2006-09-26 15:30:00,85.38,85.5,85.37,85.44,69500.0,49.3047,49.374,49.2989,49.3393,69500.0
2006-09-26 15:40:00,85.44,85.45,85.39,85.42,42400.0,49.3393,49.3451,49.3104,49.3278,42400.0
2006-09-26 15:50:00,85.4,85.41,85.35,85.38,99200.0,49.3162,49.322,49.2873,49.3047,99200.0
2006-09-27 09:30:00,85.35,85.64,85.2,85.4,80300.0,49.2873,49.4548,49.2007,49.3162,80300.0
2006-09-27 09:40:00,85.46,85.64,85.37,85.51,79400.0,49.3509,49.4548,49.2989,49.3797,79400.0
2006-09-27 09:50:00,85.45,85.85,85.41,85.77,135900.0,49.3451,49.5761,49.322,49.5299,135900.0
2006-09-27 10:00:00,85.77,86.09,85.77,85.79,53500.0,49.5299,49.7147,49.5299,49.5414,53500.0
2006-09-27 10:10:00,85.85,85.92,85.61,85.65,89800.0,49.5761,49.6165,49.4375,49.4606,89800.0
2006-09-27 10:20:00,85.67,85.78,85.49,85.66,57100.0,49.4721,49.5356,49.3682,49.4663,57100.0
2006-09-27 10:30:00,85.73,85.96,85.6,85.88,44000.0,49.5068,49.6396,49.4317,49.5934,44000.0
2006-09-27 10:40:00,85.88,85.89,85.55,85.6,36800.0,49.5934,49.5992,49.4028,49.4317,36800.0
2006-09-27 10:50:00,85.59,85.64,85.45,85.59,32700.0,49.4259,49.4548,49.3451,49.4259,32700.0
2006-09-27 11:00:00,85.59,85.67,85.28,85.41,37500.0,49.4259,49.4721,49.2469,49.322,37500.0
2006-09-27 11:10:00,85.41,85.45,85.29,85.4,23500.0,49.322,49.3451,49.2527,49.3162,23500.0
2006-09-27 11:20:00,85.4,85.49,85.35,85.49,29900.0,49.3162,49.3682,49.2873,49.3682,29900.0
2006-09-27 11:30:00,85.49,85.5,85.42,85.45,50600.0,49.3682,49.374,49.3278,49.3451,50600.0
2006-09-27 11:40:00,85.45,85.45,85.27,85.37,42000.0,49.3451,49.3451,49.2411,49.2989,42000.0
2006-09-27 11:50:00,85.37,85.4,85.3,85.36,31700.0,49.2989,49.3162,49.2585,49.2931,31700.0
2006-09-27 12:00:00,85.35,85.42,85.34,85.37,44000.0,49.2873,49.3278,49.2816,49.2989,44000.0
2006-09-27 12:10:00,85.37,85.42,85.31,85.37,38200.0,49.2989,49.3278,49.2642,49.2989,38200.0
2006-09-27 12:20:00,85.36,85.36,85.15,85.17,25400.0,49.2931,49.2931,49.1718,49.1834,25400.0
2006-09-27 12:30:00,85.17,85.21,85.04,85.08,36200.0,49.1834,49.2065,49.1083,49.1314,36200.0
2006-09-27 12:40:00,85.11,85.28,85.08,85.26,15500.0,49.1487,49.2469,49.1314,49.2354,15500.0
2006-09-27 12:50:00,85.28,85.33,85.18,85.3,24300.0,49.2469,49.2758,49.1892,49.2585,24300.0
2006-09-27 13:00:00,85.31,85.45,85.26,85.45,22800.0,49.2642,49.3451,49.2354,49.3451,22800.0
2006-09-27 13:10:00,85.46,85.49,85.35,85.38,15600.0,49.3509,49.3682,49.2873,49.3047,15600.0
2006-09-27 13:20:00,85.38,85.53,85.38,85.47,16900.0,49.3047,49.3913,49.3047,49.3566,16900.0
2006-09-27 13:30:00,85.46,85.47,85.21,85.26,43000.0,49.3509,49.3566,49.2065,49.2354,43000.0
2006-09-27 13:40:00,85.26,85.4,85.26,85.38,49200.0,49.2354,49.3162,49.2354,49.3047,49200.0
2006-09-27 13:50:00,85.42,85.47,85.37,85.46,25500.0,49.3278,49.3566,49.2989,49.3509,25500.0
2006-09-27 14:00:00,85.45,85.49,85.35,85.49,34200.0,49.3451,49.3682,49.2873,49.3682,34200.0
2006-09-27 14:10:00,85.49,85.5,85.27,85.3,25600.0,49.3682,49.374,49.2411,49.2585,25600.0
2006-09-27 14:20:00,85.3,85.3,85.22,85.23,16500.0,49.2585,49.2585,49.2123,49.218,16500.0
2006-09-27 14:30:00,85.24,85.43,85.23,85.4,23100.0,49.2238,49.3335,49.218,49.3162,23100.0
2006-09-27 14:40:00,85.39,85.39,85.19,85.21,17000.0,49.3104,49.3104,49.1949,49.2065,17000.0
2006-09-27 14:50:00,85.2,85.42,85.2,85.36,26500.0,49.2007,49.3278,49.2007,49.2931,26500.0
2006-09-27 15:00:00,85.37,85.37,85.1,85.12,28800.0,49.2989,49.2989,49.143,49.1545,28800.0
2006-09-27 15:10:00,85.12,85.3,85.02,85.18,60500.0,49.1545,49.2585,49.0968,49.1892,60500.0
2006-09-27 15:20:00,85.17,85.28,85.1,85.18,44500.0,49.1834,49.2469,49.143,49.1892,44500.0
2006-09-27 15:30:00,85.18,85.3,85.13,85.14,75200.0,49.1892,49.2585,49.1603,49.1661,75200.0
2006-09-27 15:40:00,85.14,85.2,85.06,85.07,85400.0,49.1661,49.2007,49.1199,49.1256,85400.0
2006-09-27 15:50:00,85.09,85.13,84.96,85.12,169200.0,49.1372,49.1603,49.0621,49.1545,169200.0
2006-09-28 09:30:00,85.4,85.48,85.3,85.4,43000.0,49.3162,49.3624,49.2585,49.3162,43000.0
2006-09-28 09:40:00,85.4,85.68,85.33,85.43,60400.0,49.3162,49.4779,49.2758,49.3335,60400.0
2006-09-28 09:50:00,85.42,85.42,84.84,85.18,45100.0,49.3278,49.3278,48.9928,49.1892,45100.0
2006-09-28 10:00:00,85.17,85.31,85.11,85.23,40000.0,49.1834,49.2642,49.1487,49.218,40000.0
2006-09-28 10:10:00,85.23,85.3,85.16,85.3,26200.0,49.218,49.2585,49.1776,49.2585,26200.0
2006-09-28 10:20:00,85.3,85.37,85.15,85.2,23300.0,49.2585,49.2989,49.1718,49.2007,23300.0
2006-09-28 10:30:00,85.2,85.21,85.11,85.15,23600.0,49.2007,49.2065,49.1487,49.1718,23600.0
2006-09-28 10:40:00,85.16,85.18,85.09,85.12,27700.0,49.1776,49.1892,49.1372,49.1545,27700.0
2006-09-28 10:50:00,85.12,85.22,85.05,85.18,42400.0,49.1545,49.2123,49.1141,49.1892,42400.0
2006-09-28 11:00:00,85.19,85.19,85.13,85.13,27500.0,49.1949,49.1949,49.1603,49.1603,27500.0
2006-09-28 11:10:00,85.15,85.2,85.13,85.13,33600.0,49.1718,49.2007,49.1603,49.1603,33600.0
2006-09-28 11:20:00,85.14,85.2,85.11,85.19,32200.0,49.1661,49.2007,49.1487,49.1949,32200.0
2006-09-28 11:30:00,85.19,85.28,85.14,85.25,21700.0,49.1949,49.2469,49.1661,49.2296,21700.0
2006-09-28 11:40:00,85.23,85.24,85.02,85.05,20500.0,49.218,49.2238,49.0968,49.1141,20500.0
2006-09-28 11:50:00,85.03,85.12,85.0,85.06,19100.0,49.1025,49.1545,49.0852,49.1199,19100.0
2006-09-28 12:00:00,85.06,85.15,85.0,85.08,21300.0,49.1199,49.1718,49.0852,49.1314,21300.0
2006-09-28 12:10:00,85.07,85.28,84.95,85.25,33000.0,49.1256,49.2469,49.0563,49.2296,33000.0
2006-09-28 12:20:00,85.26,85.47,85.26,85.46,23600.0,49.2354,49.3566,49.2354,49.3509,23600.0
2006-09-28 12:30:00,85.45,85.47,85.39,85.47,31700.0,49.3451,49.3566,49.3104,49.3566,31700.0
2006-09-28 12:40:00,85.45,85.56,85.38,85.55,19600.0,49.3451,49.4086,49.3047,49.4028,19600.0
2006-09-28 12:50:00,85.55,85.64,85.52,85.53,11500.0,49.4028,49.4548,49.3855,49.3913,11500.0
2006-09-28 13:00:00,85.51,85.62,85.51,85.6,14800.0,49.3797,49.4432,49.3797,49.4317,14800.0
2006-09-28 13:10:00,85.57,85.65,85.56,85.65,21300.0,49.4144,49.4606,49.4086,49.4606,21300.0
2006-09-28 13:20:00,85.65,85.73,85.64,85.65,20500.0,49.4606,49.5068,49.4548,49.4606,20500.0
2006-09-28 13:30:00,85.66,85.71,85.52,85.52,21200.0,49.4663,49.4952,49.3855,49.3855,21200.0
2006-09-28 13:40:00,85.53,85.53,85.4,85.43,26100.0,49.3913,49.3913,49.3162,49.3335,26100.0
2006-09-28 13:50:00,85.43,85.47,85.33,85.35,39400.0,49.3335,49.3566,49.2758,49.2873,39400.0
2006-09-28 14:00:00,85.34,85.4,85.3,85.31,28800.0,49.2816,49.3162,49.2585,49.2642,28800.0
2006-09-28 14:10:00,85.34,85.43,85.28,85.34,35800.0,49.2816,49.3335,49.2469,49.2816,35800.0
2006-09-28 14:20:00,85.34,85.36,85.24,85.3,34600.0,49.2816,49.2931,49.2238,49.2585,34600.0
2006-09-28 14:30:00,85.29,85.47,85.25,85.46,60300.0,49.2527,49.3566,49.2296,49.3509,60300.0
2006-09-28 14:40:00,85.46,85.55,85.4,85.55,31500.0,49.3509,49.4028,49.3162,49.4028,31500.0
2006-09-28 14:50:00,85.54,85.55,85.43,85.53,22200.0,49.3971,49.4028,49.3335,49.3913,22200.0
2006-09-28 15:00:00,85.53,85.55,85.43,85.47,44000.0,49.3913,49.4028,49.3335,49.3566,44000.0
2006-09-28 15:10:00,85.45,85.55,85.45,85.52,29600.0,49.3451,49.4028,49.3451,49.3855,29600.0
2006-09-28 15:20:00,85.52,85.56,85.44,85.45,32600.0,49.3855,49.4086,49.3393,49.3451,32600.0
2006-09-28 15:30:00,85.46,85.48,85.39,85.46,40400.0,49.3509,49.3624,49.3104,49.3509,40400.0
2006-09-28 15:40:00,85.48,85.67,85.47,85.63,47400.0,49.3624,49.4721,49.3566,49.449,47400.0
2006-09-28 15:50:00,85.62,85.7,85.54,85.56,49100.0,49.4432,49.4894,49.3971,49.4086,49100.0
2006-09-29 09:30:00,86.45,86.45,86.12,86.19,110700.0,49.9226,49.9226,49.732,49.7724,110700.0
2006-09-29 09:40:00,86.19,86.33,86.09,86.11,65600.0,49.7724,49.8533,49.7147,49.7262,65600.0
2006-09-29 09:50:00,86.1,86.18,85.98,86.01,87800.0,49.7204,49.7666,49.6511,49.6685,87800.0
2006-09-29 10:00:00,86.01,86.08,85.82,85.88,46300.0,49.6685,49.7089,49.5587,49.5934,46300.0
2006-09-29 10:10:00,85.92,85.96,85.72,85.8,57200.0,49.6165,49.6396,49.501,49.5472,57200.0
2006-09-29 10:20:00,85.8,85.97,85.68,85.83,41400.0,49.5472,49.6454,49.4779,49.5645,41400.0
2006-09-29 10:30:00,85.85,85.95,85.79,85.82,26100.0,49.5761,49.6338,49.5414,49.5587,26100.0
2006-09-29 10:40:00,85.82,85.92,85.72,85.91,35400.0,49.5587,49.6165,49.501,49.6107,35400.0
2006-09-29 10:50:00,85.89,86.04,85.88,86.03,41300.0,49.5992,49.6858,49.5934,49.68,41300.0
2006-09-29 11:00:00,86.01,86.12,85.95,85.99,21400.0,49.6685,49.732,49.6338,49.6569,21400.0
2006-09-29 11:10:00,85.98,86.0,85.91,85.93,27800.0,49.6511,49.6627,49.6107,49.6223,27800.0
2006-09-29 11:20:00,85.95,85.95,85.74,85.82,19100.0,49.6338,49.6338,49.5125,49.5587,19100.0
2006-09-29 11:30:00,85.82,85.9,85.77,85.89,29600.0,49.5587,49.6049,49.5299,49.5992,29600.0
2006-09-29 11:40:00,85.89,85.9,85.73,85.87,45200.0,49.5992,49.6049,49.5068,49.5876,45200.0
2006-09-29 11:50:00,85.89,85.91,85.81,85.89,88100.0,49.5992,49.6107,49.553,49.5992,88100.0
2006-09-29 12:00:00,85.88,85.88,85.75,85.77,20800.0,49.5934,49.5934,49.5183,49.5299,20800.0
2006-09-29 12:10:00,85.77,85.82,85.72,85.82,15600.0,49.5299,49.5587,49.501,49.5587,15600.0
2006-09-29 12:20:00,85.82,85.92,85.78,85.92,34200.0,49.5587,49.6165,49.5356,49.6165,34200.0
2006-09-29 12:30:00,85.91,85.95,85.87,85.94,23800.0,49.6107,49.6338,49.5876,49.628,23800.0
2006-09-29 12:40:00,85.89,85.95,85.89,85.9,17500.0,49.5992,49.6338,49.5992,49.6049,17500.0
2006-09-29 12:50:00,85.89,85.97,85.88,85.97,11700.0,49.5992,49.6454,49.5934,49.6454,11700.0
2006-09-29 13:00:00,85.96,85.99,85.95,85.99,14700.0,49.6396,49.6569,49.6338,49.6569,14700.0
2006-09-29 13:10:00,85.97,85.99,85.88,85.95,11300.0,49.6454,49.6569,49.5934,49.6338,11300.0
2006-09-29 13:20:00,85.95,85.95,85.79,85.81,27100.0,49.6338,49.6338,49.5414,49.553,27100.0
2006-09-29 13:30:00,85.8,85.9,85.8,85.88,28300.0,49.5472,49.6049,49.5472,49.5934,28300.0
2006-09-29 13:40:00,85.89,85.92,85.86,85.91,13400.0,49.5992,49.6165,49.5818,49.6107,13400.0
2006-09-29 13:50:00,85.91,85.91,85.85,85.86,20100.0,49.6107,49.6107,49.5761,49.5818,20100.0
2006-09-29 14:00:00,85.86,85.95,85.86,85.91,36200.0,49.5818,49.6338,49.5818,49.6107,36200.0
2006-09-29 14:10:00,85.9,85.99,85.9,85.95,25600.0,49.6049,49.6569,49.6049,49.6338,25600.0
2006-09-29 14:20:00,85.95,86.04,85.95,86.03,24900.0,49.6338,49.6858,49.6338,49.68,24900.0
2006-09-29 14:30:00,86.03,86.15,86.03,86.14,55900.0,49.68,49.7493,49.68,49.7435,55900.0
2006-09-29 14:40:00,86.14,86.14,86.06,86.06,40700.0,49.7435,49.7435,49.6973,49.6973,40700.0
2006-09-29 14:50:00,86.08,86.09,85.99,86.0,33800.0,49.7089,49.7147,49.6569,49.6627,33800.0
2006-09-29 15:00:00,86.0,86.0,85.9,85.91,37800.0,49.6627,49.6627,49.6049,49.6107,37800.0
2006-09-29 15:10:00,85.92,86.04,85.85,86.03,35300.0,49.6165,49.6858,49.5761,49.68,35300.0
2006-09-29 15:20:00,86.03,86.12,86.01,86.12,25100.0,49.68,49.732,49.6685,49.732,25100.0
2006-09-29 15:30:00,86.13,86.13,86.02,86.02,40300.0,49.7378,49.7378,49.6742,49.6742,40300.0
2006-09-29 15:40:00,86.02,86.22,86.02,86.21,35600.0,49.6742,49.7897,49.6742,49.784,35600.0
2006-09-29 15:50:00,86.22,86.22,86.07,86.12,55800.0,49.7897,49.7897,49.7031,49.732,55800.0
2006-10-02 09:30:00,86.4,86.66,86.4,86.46,83000.0,49.8937,50.0438,49.8937,49.9283,83000.0
2006-10-02 09:40:00,86.46,86.49,86.32,86.38,55000.0,49.9283,49.9457,49.8475,49.8821,55000.0
2006-10-02 09:50:00,86.38,86.5,86.32,86.49,37500.0,49.8821,49.9514,49.8475,49.9457,37500.0
2006-10-02 10:00:00,86.49,86.83,86.47,86.78,67800.0,49.9457,50.142,49.9341,50.1131,67800.0
2006-10-02 10:10:00,86.77,86.98,86.74,86.94,50600.0,50.1073,50.2286,50.09,50.2055,50600.0
2006-10-02 10:20:00,86.88,86.96,86.86,86.95,39200.0,50.1709,50.2171,50.1593,50.2113,39200.0
2006-10-02 10:30:00,86.95,87.0,86.94,86.94,64900.0,50.2113,50.2402,50.2055,50.2055,64900.0
2006-10-02 10:40:00,86.94,87.0,86.92,86.99,25000.0,50.2055,50.2402,50.194,50.2344,25000.0
2006-10-02 10:50:00,86.98,87.0,86.9,86.98,22000.0,50.2286,50.2402,50.1824,50.2286,22000.0
2006-10-02 11:00:00,86.98,87.0,86.97,87.0,17000.0,50.2286,50.2402,50.2228,50.2402,17000.0
2006-10-02 11:10:00,87.0,87.1,86.97,87.1,31800.0,50.2402,50.2979,50.2228,50.2979,31800.0
2006-10-02 11:20:00,87.11,87.26,87.1,87.2,32000.0,50.3037,50.3903,50.2979,50.3557,32000.0
2006-10-02 11:30:00,87.21,87.32,87.21,87.32,23700.0,50.3614,50.425,50.3614,50.425,23700.0
2006-10-02 11:40:00,87.32,87.39,87.26,87.26,24200.0,50.425,50.4654,50.3903,50.3903,24200.0
2006-10-02 11:50:00,87.28,87.31,87.17,87.27,96400.0,50.4019,50.4192,50.3383,50.3961,96400.0
2006-10-02 12:00:00,87.27,87.3,87.04,87.06,117700.0,50.3961,50.4134,50.2633,50.2748,117700.0
2006-10-02 12:10:00,87.05,87.16,87.04,87.13,25500.0,50.269,50.3326,50.2633,50.3152,25500.0
2006-10-02 12:20:00,87.13,87.16,87.07,87.1,27100.0,50.3152,50.3326,50.2806,50.2979,27100.0
2006-10-02 12:30:00,87.09,87.1,87.05,87.1,22300.0,50.2921,50.2979,50.269,50.2979,22300.0
2006-10-02 12:40:00,87.1,87.24,87.06,87.19,49200.0,50.2979,50.3788,50.2748,50.3499,49200.0
2006-10-02 12:50:00,87.19,87.25,87.17,87.23,28200.0,50.3499,50.3845,50.3383,50.373,28200.0
2006-10-02 13:00:00,87.23,87.32,87.23,87.31,77100.0,50.373,50.425,50.373,50.4192,77100.0
2006-10-02 13:10:00,87.31,87.36,87.3,87.34,22400.0,50.4192,50.4481,50.4134,50.4365,22400.0
2006-10-02 13:20:00,87.32,87.34,87.24,87.27,37500.0,50.425,50.4365,50.3788,50.3961,37500.0
2006-10-02 13:30:00,87.27,87.29,87.23,87.24,24900.0,50.3961,50.4076,50.373,50.3788,24900.0
2006-10-02 13:40:00,87.24,87.25,87.04,87.05,33200.0,50.3788,50.3845,50.2633,50.269,33200.0
2006-10-02 13:50:00,87.06,87.07,86.98,87.03,36000.0,50.2748,50.2806,50.2286,50.2575,36000.0
2006-10-02 14:00:00,87.03,87.03,86.94,87.03,20800.0,50.2575,50.2575,50.2055,50.2575,20800.0
2006-10-02 14:10:00,87.03,87.29,87.0,87.28,30500.0,50.2575,50.4076,50.2402,50.4019,30500.0
2006-10-02 14:20:00,87.29,87.34,87.15,87.23,31100.0,50.4076,50.4365,50.3268,50.373,31100.0
2006-10-02 14:30:00,87.22,87.28,87.19,87.2,36000.0,50.3672,50.4019,50.3499,50.3557,36000.0
2006-10-02 14:40:00,87.21,87.33,87.19,87.28,17300.0,50.3614,50.4307,50.3499,50.4019,17300.0
2006-10-02 14:50:00,87.28,87.29,87.07,87.1,44400.0,50.4019,50.4076,50.2806,50.2979,44400.0
2006-10-02 15:00:00,87.1,87.1,86.87,86.9,52900.0,50.2979,50.2979,50.1651,50.1824,52900.0
2006-10-02 15:10:00,86.9,87.01,86.89,87.01,32900.0,50.1824,50.2459,50.1766,50.2459,32900.0
2006-10-02 15:20:00,87.01,87.05,86.94,87.05,53000.0,50.2459,50.269,50.2055,50.269,53000.0
2006-10-02 15:30:00,87.05,87.05,86.85,86.88,48300.0,50.269,50.269,50.1535,50.1709,48300.0
2006-10-02 15:40:00,86.89,87.01,86.89,87.01,72000.0,50.1766,50.2459,50.1766,50.2459,72000.0
2006-10-02 15:50:00,87.01,87.08,86.95,86.96,80800.0,50.2459,50.2864,50.2113,50.2171,80800.0
2006-10-03 09:30:00,86.96,87.3,86.83,87.28,41900.0,50.2171,50.4134,50.142,50.4019,41900.0
2006-10-03 09:40:00,87.29,87.48,87.16,87.47,27000.0,50.4076,50.5173,50.3326,50.5116,27000.0
2006-10-03 09:50:00,87.47,87.5,87.29,87.49,21700.0,50.5116,50.5289,50.4076,50.5231,21700.0
2006-10-03 10:00:00,87.5,87.5,87.36,87.46,53300.0,50.5289,50.5289,50.4481,50.5058,53300.0
2006-10-03 10:10:00,87.47,87.73,87.47,87.73,46500.0,50.5116,50.6617,50.5116,50.6617,46500.0
2006-10-03 10:20:00,87.73,87.94,87.71,87.9,51100.0,50.6617,50.783,50.6502,50.7599,51100.0
2006-10-03 10:30:00,87.9,87.93,87.78,87.78,32500.0,50.7599,50.7772,50.6906,50.6906,32500.0
2006-10-03 10:40:00,87.79,87.81,87.67,87.71,21800.0,50.6964,50.7079,50.6271,50.6502,21800.0
2006-10-03 10:50:00,87.71,87.72,87.59,87.63,26400.0,50.6502,50.6559,50.5809,50.604,26400.0
2006-10-03 11:00:00,87.64,87.64,87.47,87.51,33000.0,50.6097,50.6097,50.5116,50.5347,33000.0
2006-10-03 11:10:00,87.5,87.58,87.47,87.53,68600.0,50.5289,50.5751,50.5116,50.5462,68600.0
2006-10-03 11:20:00,87.53,87.59,87.48,87.5,44800.0,50.5462,50.5809,50.5173,50.5289,44800.0
2006-10-03 11:30:00,87.49,87.57,87.36,87.39,24300.0,50.5231,50.5693,50.4481,50.4654,24300.0
2006-10-03 11:40:00,87.39,87.42,87.33,87.33,19500.0,50.4654,50.4827,50.4307,50.4307,19500.0
2006-10-03 11:50:00,87.33,87.33,87.11,87.12,41100.0,50.4307,50.4307,50.3037,50.3095,41100.0
2006-10-03 12:00:00,87.1,87.3,87.07,87.26,78100.0,50.2979,50.4134,50.2806,50.3903,78100.0
2006-10-03 12:10:00,87.26,87.41,87.25,87.38,40700.0,50.3903,50.4769,50.3845,50.4596,40700.0
2006-10-03 12:20:00,87.36,87.42,87.26,87.26,32300.0,50.4481,50.4827,50.3903,50.3903,32300.0
2006-10-03 12:30:00,87.26,87.36,87.26,87.26,27900.0,50.3903,50.4481,50.3903,50.3903,27900.0
2006-10-03 12:40:00,87.27,87.28,87.14,87.14,27200.0,50.3961,50.4019,50.321,50.321,27200.0
2006-10-03 12:50:00,87.16,87.16,86.97,87.03,64900.0,50.3326,50.3326,50.2228,50.2575,64900.0
2006-10-03 13:00:00,87.03,87.03,86.94,86.94,70800.0,50.2575,50.2575,50.2055,50.2055,70800.0
2006-10-03 13:10:00,86.92,86.99,86.9,86.91,53300.0,50.194,50.2344,50.1824,50.1882,53300.0
2006-10-03 13:20:00,86.91,86.91,86.79,86.88,47000.0,50.1882,50.1882,50.1189,50.1709,47000.0
2006-10-03 13:30:00,86.88,86.91,86.83,86.9,35000.0,50.1709,50.1882,50.142,50.1824,35000.0
2006-10-03 13:40:00,86.92,86.98,86.9,86.98,41600.0,50.194,50.2286,50.1824,50.2286,41600.0
2006-10-03 13:50:00,86.98,87.09,86.97,87.02,88200.0,50.2286,50.2921,50.2228,50.2517,88200.0
2006-10-03 14:00:00,87.02,87.12,87.0,87.06,39300.0,50.2517,50.3095,50.2402,50.2748,39300.0
2006-10-03 14:10:00,87.07,87.07,86.95,86.98,39300.0,50.2806,50.2806,50.2113,50.2286,39300.0
2006-10-03 14:20:00,87.0,87.04,86.76,86.77,46700.0,50.2402,50.2633,50.1016,50.1073,46700.0
2006-10-03 14:30:00,86.8,87.02,86.79,87.01,45100.0,50.1247,50.2517,50.1189,50.2459,45100.0
2006-10-03 14:40:00,86.99,87.01,86.97,86.97,28800.0,50.2344,50.2459,50.2228,50.2228,28800.0
2006-10-03 14:50:00,86.99,86.99,86.89,86.9,25900.0,50.2344,50.2344,50.1766,50.1824,25900.0
2006-10-03 15:00:00,86.88,86.88,86.61,86.65,86000.0,50.1709,50.1709,50.0149,50.038,86000.0
2006-10-03 15:10:00,86.66,86.76,86.66,86.72,38700.0,50.0438,50.1016,50.0438,50.0785,38700.0
2006-10-03 15:20:00,86.72,86.76,86.66,86.71,52800.0,50.0785,50.1016,50.0438,50.0727,52800.0
2006-10-03 15:30:00,86.72,86.82,86.66,86.8,39600.0,50.0785,50.1362,50.0438,50.1247,39600.0
2006-10-03 15:40:00,86.8,86.91,86.74,86.91,32500.0,50.1247,50.1882,50.09,50.1882,32500.0
2006-10-03 15:50:00,86.91,86.92,86.77,86.8,32000.0,50.1882,50.194,50.1073,50.1247,32000.0
2006-10-04 09:30:00,86.8,86.97,86.67,86.72,50100.0,50.1247,50.2228,50.0496,50.0785,50100.0
2006-10-04 09:40:00,86.75,86.98,86.7,86.94,33100.0,50.0958,50.2286,50.0669,50.2055,33100.0
2006-10-04 09:50:00,86.95,86.96,86.66,86.9,19600.0,50.2113,50.2171,50.0438,50.1824,19600.0
2006-10-04 10:00:00,86.92,86.95,86.75,86.86,22800.0,50.194,50.2113,50.0958,50.1593,22800.0
2006-10-04 10:10:00,86.84,86.98,86.79,86.93,37100.0,50.1478,50.2286,50.1189,50.1997,37100.0
2006-10-04 10:20:00,86.91,87.0,86.84,86.99,37200.0,50.1882,50.2402,50.1478,50.2344,37200.0
2006-10-04 10:30:00,86.98,87.03,86.95,86.99,38800.0,50.2286,50.2575,50.2113,50.2344,38800.0
2006-10-04 10:40:00,87.0,87.03,86.86,87.0,40600.0,50.2402,50.2575,50.1593,50.2402,40600.0
2006-10-04 10:50:00,86.98,86.98,86.82,86.88,29100.0,50.2286,50.2286,50.1362,50.1709,29100.0
2006-10-04 11:00:00,86.86,86.98,86.82,86.9,41100.0,50.1593,50.2286,50.1362,50.1824,41100.0
2006-10-04 11:10:00,86.89,87.04,86.85,87.0,37700.0,50.1766,50.2633,50.1535,50.2402,37700.0
2006-10-04 11:20:00,87.0,87.07,86.99,87.01,37800.0,50.2402,50.2806,50.2344,50.2459,37800.0
2006-10-04 11:30:00,87.01,87.2,86.94,87.13,63600.0,50.2459,50.3557,50.2055,50.3152,63600.0
2006-10-04 11:40:00,87.14,87.15,87.0,87.0,19300.0,50.321,50.3268,50.2402,50.2402,19300.0
2006-10-04 11:50:00,87.02,87.02,86.97,87.0,12900.0,50.2517,50.2517,50.2228,50.2402,12900.0
2006-10-04 12:00:00,86.98,87.03,86.89,86.9,18200.0,50.2286,50.2575,50.1766,50.1824,18200.0
2006-10-04 12:10:00,86.9,87.07,86.89,87.07,11800.0,50.1824,50.2806,50.1766,50.2806,11800.0
2006-10-04 12:20:00,87.08,87.1,87.05,87.05,27500.0,50.2864,50.2979,50.269,50.269,27500.0
2006-10-04 12:30:00,87.05,87.09,87.04,87.08,12500.0,50.269,50.2921,50.2633,50.2864,12500.0
2006-10-04 12:40:00,87.08,87.1,87.05,87.06,25400.0,50.2864,50.2979,50.269,50.2748,25400.0
2006-10-04 12:50:00,87.09,87.25,87.06,87.24,37300.0,50.2921,50.3845,50.2748,50.3788,37300.0
2006-10-04 13:00:00,87.24,87.25,87.03,87.06,15700.0,50.3788,50.3845,50.2575,50.2748,15700.0
2006-10-04 13:10:00,87.03,87.09,86.98,87.08,23900.0,50.2575,50.2921,50.2286,50.2864,23900.0
2006-10-04 13:20:00,87.08,87.2,87.0,87.2,16100.0,50.2864,50.3557,50.2402,50.3557,16100.0
2006-10-04 13:30:00,87.2,87.3,87.09,87.13,35800.0,50.3557,50.4134,50.2921,50.3152,35800.0
2006-10-04 13:40:00,87.1,87.11,87.03,87.03,18400.0,50.2979,50.3037,50.2575,50.2575,18400.0
2006-10-04 13:50:00,87.04,87.19,87.03,87.11,21400.0,50.2633,50.3499,50.2575,50.3037,21400.0
2006-10-04 14:00:00,87.1,87.12,86.98,87.02,27800.0,50.2979,50.3095,50.2286,50.2517,27800.0
2006-10-04 14:10:00,87.03,87.2,86.99,87.17,35500.0,50.2575,50.3557,50.2344,50.3383,35500.0
2006-10-04 14:20:00,87.16,87.2,87.1,87.18,17500.0,50.3326,50.3557,50.2979,50.3441,17500.0
2006-10-04 14:30:00,87.17,87.2,87.13,87.17,22700.0,50.3383,50.3557,50.3152,50.3383,22700.0
2006-10-04 14:40:00,87.17,87.3,87.16,87.22,91200.0,50.3383,50.4134,50.3326,50.3672,91200.0
2006-10-04 14:50:00,87.23,87.38,87.22,87.37,27300.0,50.373,50.4596,50.3672,50.4538,27300.0
2006-10-04 15:00:00,87.37,87.4,87.35,87.4,22900.0,50.4538,50.4712,50.4423,50.4712,22900.0
2006-10-04 15:10:00,87.4,87.6,87.38,87.55,44600.0,50.4712,50.5866,50.4596,50.5578,44600.0
2006-10-04 15:20:00,87.56,87.68,87.49,87.5,44000.0,50.5635,50.6328,50.5231,50.5289,44000.0
2006-10-04 15:30:00,87.49,87.62,87.42,87.61,57700.0,50.5231,50.5982,50.4827,50.5924,57700.0
2006-10-04 15:40:00,87.6,87.81,87.59,87.81,55800.0,50.5866,50.7079,50.5809,50.7079,55800.0
2006-10-04 15:50:00,87.81,87.85,87.81,87.83,80600.0,50.7079,50.731,50.7079,50.7195,80600.0
2006-10-05 09:30:00,87.88,87.88,87.75,87.8,61300.0,50.7483,50.7483,50.6733,50.7021,61300.0
2006-10-05 09:40:00,87.81,87.85,87.8,87.85,25200.0,50.7079,50.731,50.7021,50.731,25200.0
2006-10-05 09:50:00,87.85,87.88,87.67,87.88,51400.0,50.731,50.7483,50.6271,50.7483,51400.0
2006-10-05 10:00:00,87.88,87.94,87.61,87.61,35000.0,50.7483,50.783,50.5924,50.5924,35000.0
2006-10-05 10:10:00,87.63,87.65,87.55,87.6,31300.0,50.604,50.6155,50.5578,50.5866,31300.0
2006-10-05 10:20:00,87.59,87.64,87.53,87.54,24000.0,50.5809,50.6097,50.5462,50.552,24000.0
2006-10-05 10:30:00,87.53,87.64,87.5,87.53,33100.0,50.5462,50.6097,50.5289,50.5462,33100.0
2006-10-05 10:40:00,87.52,87.53,87.42,87.44,34200.0,50.5404,50.5462,50.4827,50.4943,34200.0
2006-10-05 10:50:00,87.44,87.64,87.39,87.56,29900.0,50.4943,50.6097,50.4654,50.5635,29900.0
2006-10-05 11:00:00,87.55,87.56,87.2,87.32,40100.0,50.5578,50.5635,50.3557,50.425,40100.0
2006-10-05 11:10:00,87.32,87.36,87.24,87.24,30000.0,50.425,50.4481,50.3788,50.3788,30000.0
2006-10-05 11:20:00,87.27,87.49,87.18,87.42,23100.0,50.3961,50.5231,50.3441,50.4827,23100.0
2006-10-05 11:30:00,87.42,87.42,87.18,87.19,31500.0,50.4827,50.4827,50.3441,50.3499,31500.0
2006-10-05 11:40:00,87.2,87.2,87.07,87.11,48100.0,50.3557,50.3557,50.2806,50.3037,48100.0
2006-10-05 11:50:00,87.11,87.12,86.91,86.95,47300.0,50.3037,50.3095,50.1882,50.2113,47300.0
2006-10-05 12:00:00,86.95,86.97,86.75,86.76,254200.0,50.2113,50.2228,50.0958,50.1016,254200.0
2006-10-05 12:10:00,86.79,86.85,86.77,86.79,98700.0,50.1189,50.1535,50.1073,50.1189,98700.0
2006-10-05 12:20:00,86.8,86.99,86.78,86.99,37100.0,50.1247,50.2344,50.1131,50.2344,37100.0
2006-10-05 12:30:00,86.99,86.99,86.83,86.84,109000.0,50.2344,50.2344,50.142,50.1478,109000.0
2006-10-05 12:40:00,86.84,86.85,86.67,86.7,94800.0,50.1478,50.1535,50.0496,50.0669,94800.0
2006-10-05 12:50:00,86.69,86.84,86.69,86.84,47300.0,50.0611,50.1478,50.0611,50.1478,47300.0
2006-10-05 13:00:00,86.86,86.94,86.81,86.87,38100.0,50.1593,50.2055,50.1304,50.1651,38100.0
2006-10-05 13:10:00,86.85,87.08,86.85,87.04,22800.0,50.1535,50.2864,50.1535,50.2633,22800.0
2006-10-05 13:20:00,87.04,87.07,86.99,86.99,26200.0,50.2633,50.2806,50.2344,50.2344,26200.0
2006-10-05 13:30:00,87.0,87.0,86.9,86.98,49400.0,50.2402,50.2402,50.1824,50.2286,49400.0
2006-10-05 13:40:00,86.99,87.1,86.99,87.04,57400.0,50.2344,50.2979,50.2344,50.2633,57400.0
2006-10-05 13:50:00,87.04,87.22,87.04,87.19,28400.0,50.2633,50.3672,50.2633,50.3499,28400.0
2006-10-05 14:00:00,87.19,87.25,87.16,87.25,29200.0,50.3499,50.3845,50.3326,50.3845,29200.0
2006-10-05 14:10:00,87.25,87.28,87.18,87.26,24900.0,50.3845,50.4019,50.3441,50.3903,24900.0
2006-10-05 14:20:00,87.24,87.4,87.22,87.3,37300.0,50.3788,50.4712,50.3672,50.4134,37300.0
2006-10-05 14:30:00,87.29,87.52,87.25,87.43,59400.0,50.4076,50.5404,50.3845,50.4885,59400.0
2006-10-05 14:40:00,87.42,87.44,87.37,87.37,19500.0,50.4827,50.4943,50.4538,50.4538,19500.0
2006-10-05 14:50:00,87.38,87.39,87.27,87.36,21800.0,50.4596,50.4654,50.3961,50.4481,21800.0
2006-10-05 15:00:00,87.37,87.44,87.32,87.37,25000.0,50.4538,50.4943,50.425,50.4538,25000.0
2006-10-05 15:10:00,87.4,87.59,87.39,87.51,21900.0,50.4712,50.5809,50.4654,50.5347,21900.0
2006-10-05 15:20:00,87.5,87.65,87.47,87.6,27600.0,50.5289,50.6155,50.5116,50.5866,27600.0
2006-10-05 15:30:00,87.6,87.7,87.55,87.6,34300.0,50.5866,50.6444,50.5578,50.5866,34300.0
2006-10-05 15:40:00,87.58,87.66,87.58,87.66,25800.0,50.5751,50.6213,50.5751,50.6213,25800.0
2006-10-05 15:50:00,87.66,87.8,87.65,87.74,52400.0,50.6213,50.7021,50.6155,50.6675,52400.0
2006-10-06 09:30:00,87.2,87.24,87.03,87.15,87500.0,50.3557,50.3788,50.2575,50.3268,87500.0
2006-10-06 09:40:00,87.15,87.24,87.08,87.14,33700.0,50.3268,50.3788,50.2864,50.321,33700.0
2006-10-06 09:50:00,87.15,87.15,86.75,86.78,36700.0,50.3268,50.3268,50.0958,50.1131,36700.0
2006-10-06 10:00:00,86.74,86.86,86.7,86.78,29600.0,50.09,50.1593,50.0669,50.1131,29600.0
2006-10-06 10:10:00,86.77,86.87,86.68,86.7,26000.0,50.1073,50.1651,50.0554,50.0669,26000.0
2006-10-06 10:20:00,86.69,86.73,86.58,86.6,54400.0,50.0611,50.0842,49.9976,50.0092,54400.0
2006-10-06 10:30:00,86.61,86.63,86.57,86.59,42100.0,50.0149,50.0265,49.9918,50.0034,42100.0
2006-10-06 10:40:00,86.6,86.79,86.59,86.78,34600.0,50.0092,50.1189,50.0034,50.1131,34600.0
2006-10-06 10:50:00,86.78,86.91,86.76,86.9,27900.0,50.1131,50.1882,50.1016,50.1824,27900.0
2006-10-06 11:00:00,86.9,86.93,86.88,86.9,34600.0,50.1824,50.1997,50.1709,50.1824,34600.0
2006-10-06 11:10:00,86.9,87.07,86.88,87.0,67600.0,50.1824,50.2806,50.1709,50.2402,67600.0
2006-10-06 11:20:00,87.02,87.04,86.95,86.99,17700.0,50.2517,50.2633,50.2113,50.2344,17700.0
2006-10-06 11:30:00,86.98,87.01,86.82,86.89,38900.0,50.2286,50.2459,50.1362,50.1766,38900.0
2006-10-06 11:40:00,86.91,86.98,86.81,86.82,40000.0,50.1882,50.2286,50.1304,50.1362,40000.0
2006-10-06 11:50:00,86.82,86.82,86.65,86.73,28400.0,50.1362,50.1362,50.038,50.0842,28400.0
2006-10-06 12:00:00,86.74,86.74,86.54,86.54,39600.0,50.09,50.09,49.9745,49.9745,39600.0
2006-10-06 12:10:00,86.54,86.55,86.46,86.55,30900.0,49.9745,49.9803,49.9283,49.9803,30900.0
2006-10-06 12:20:00,86.54,86.6,86.54,86.54,24900.0,49.9745,50.0092,49.9745,49.9745,24900.0
2006-10-06 12:30:00,86.54,86.57,86.42,86.42,36500.0,49.9745,49.9918,49.9052,49.9052,36500.0
2006-10-06 12:40:00,86.42,86.44,86.33,86.44,30700.0,49.9052,49.9168,49.8533,49.9168,30700.0
2006-10-06 12:50:00,86.43,86.51,86.39,86.5,25300.0,49.911,49.9572,49.8879,49.9514,25300.0
2006-10-06 13:00:00,86.53,86.76,86.53,86.73,42800.0,49.9687,50.1016,49.9687,50.0842,42800.0
2006-10-06 13:10:00,86.71,86.87,86.68,86.85,26200.0,50.0727,50.1651,50.0554,50.1535,26200.0
2006-10-06 13:20:00,86.85,87.06,86.81,87.05,61200.0,50.1535,50.2748,50.1304,50.269,61200.0
2006-10-06 13:30:00,87.05,87.05,86.93,87.02,31600.0,50.269,50.269,50.1997,50.2517,31600.0
2006-10-06 13:40:00,87.02,87.19,86.97,87.16,30000.0,50.2517,50.3499,50.2228,50.3326,30000.0
2006-10-06 13:50:00,87.14,87.31,87.14,87.2,25200.0,50.321,50.4192,50.321,50.3557,25200.0
2006-10-06 14:00:00,87.2,87.34,87.19,87.29,30800.0,50.3557,50.4365,50.3499,50.4076,30800.0
2006-10-06 14:10:00,87.29,87.37,87.18,87.37,19800.0,50.4076,50.4538,50.3441,50.4538,19800.0
2006-10-06 14:20:00,87.34,87.44,87.34,87.43,28500.0,50.4365,50.4943,50.4365,50.4885,28500.0
2006-10-06 14:30:00,87.44,87.45,87.38,87.43,28700.0,50.4943,50.5,50.4596,50.4885,28700.0
2006-10-06 14:40:00,87.44,87.53,87.4,87.4,22500.0,50.4943,50.5462,50.4712,50.4712,22500.0
2006-10-06 14:50:00,87.41,87.45,87.37,87.45,15800.0,50.4769,50.5,50.4538,50.5,15800.0
2006-10-06 15:00:00,87.45,87.45,87.3,87.31,26000.0,50.5,50.5,50.4134,50.4192,26000.0
2006-10-06 15:10:00,87.31,87.31,87.18,87.25,28600.0,50.4192,50.4192,50.3441,50.3845,28600.0
2006-10-06 15:20:00,87.26,87.36,87.25,87.27,24800.0,50.3903,50.4481,50.3845,50.3961,24800.0
2006-10-06 15:30:00,87.27,87.33,87.26,87.28,28900.0,50.3961,50.4307,50.3903,50.4019,28900.0
2006-10-06 15:40:00,87.28,87.28,87.19,87.26,30300.0,50.4019,50.4019,50.3499,50.3903,30300.0
2006-10-06 15:50:00,87.25,87.44,87.25,87.44,31700.0,50.3845,50.4943,50.3845,50.4943,31700.0
2006-10-09 09:30:00,87.5,87.75,87.49,87.71,59100.0,50.5289,50.6733,50.5231,50.6502,59100.0
2006-10-09 09:40:00,87.7,87.88,87.61,87.79,32600.0,50.6444,50.7483,50.5924,50.6964,32600.0
2006-10-09 09:50:00,87.81,87.81,87.57,87.73,41700.0,50.7079,50.7079,50.5693,50.6617,41700.0
2006-10-09 10:00:00,87.73,87.92,87.73,87.83,91900.0,50.6617,50.7714,50.6617,50.7195,91900.0
2006-10-09 10:10:00,87.83,87.84,87.62,87.62,21300.0,50.7195,50.7252,50.5982,50.5982,21300.0
2006-10-09 10:20:00,87.62,87.62,87.35,87.58,74900.0,50.5982,50.5982,50.4423,50.5751,74900.0
2006-10-09 10:30:00,87.58,87.67,87.48,87.62,69300.0,50.5751,50.6271,50.5173,50.5982,69300.0
2006-10-09 10:40:00,87.62,87.65,87.5,87.55,24500.0,50.5982,50.6155,50.5289,50.5578,24500.0
2006-10-09 10:50:00,87.55,87.74,87.54,87.74,34800.0,50.5578,50.6675,50.552,50.6675,34800.0
2006-10-09 11:00:00,87.74,87.79,87.69,87.74,21600.0,50.6675,50.6964,50.6386,50.6675,21600.0
2006-10-09 11:10:00,87.74,87.82,87.66,87.81,29600.0,50.6675,50.7137,50.6213,50.7079,29600.0
2006-10-09 11:20:00,87.8,87.87,87.77,87.86,39400.0,50.7021,50.7426,50.6848,50.7368,39400.0
2006-10-09 11:30:00,87.85,87.94,87.83,87.9,46500.0,50.731,50.783,50.7195,50.7599,46500.0
2006-10-09 11:40:00,87.9,87.9,87.8,87.81,26400.0,50.7599,50.7599,50.7021,50.7079,26400.0
2006-10-09 11:50:00,87.81,87.9,87.8,87.88,23700.0,50.7079,50.7599,50.7021,50.7483,23700.0
2006-10-09 12:00:00,87.88,87.95,87.86,87.93,24700.0,50.7483,50.7888,50.7368,50.7772,24700.0
2006-10-09 12:10:00,87.92,88.0,87.92,88.0,26400.0,50.7714,50.8176,50.7714,50.8176,26400.0
2006-10-09 12:20:00,87.98,88.0,87.97,87.97,20000.0,50.8061,50.8176,50.8003,50.8003,20000.0
2006-10-09 12:30:00,87.97,88.12,87.97,88.09,60600.0,50.8003,50.8869,50.8003,50.8696,60600.0
2006-10-09 12:40:00,88.09,88.12,88.05,88.08,23900.0,50.8696,50.8869,50.8465,50.8638,23900.0
2006-10-09 12:50:00,88.08,88.2,88.07,88.2,47100.0,50.8638,50.9331,50.8581,50.9331,47100.0
2006-10-09 13:00:00,88.19,88.32,88.15,88.32,50700.0,50.9274,51.0024,50.9043,51.0024,50700.0
2006-10-09 13:10:00,88.31,88.38,88.28,88.37,26900.0,50.9967,51.0371,50.9793,51.0313,26900.0
2006-10-09 13:20:00,88.33,88.47,88.27,88.43,51700.0,51.0082,51.089,50.9736,51.0659,51700.0
2006-10-09 13:30:00,88.45,88.53,88.42,88.44,56700.0,51.0775,51.1237,51.0602,51.0717,56700.0
2006-10-09 13:40:00,88.42,88.49,88.41,88.44,38600.0,51.0602,51.1006,51.0544,51.0717,38600.0
2006-10-09 13:50:00,88.42,88.47,88.16,88.16,50400.0,51.0602,51.089,50.91,50.91,50400.0
2006-10-09 14:00:00,88.16,88.38,88.16,88.37,52800.0,50.91,51.0371,50.91,51.0313,52800.0
2006-10-09 14:10:00,88.38,88.47,88.34,88.36,56700.0,51.0371,51.089,51.014,51.0255,56700.0
2006-10-09 14:20:00,88.37,88.48,88.37,88.48,40300.0,51.0313,51.0948,51.0313,51.0948,40300.0
2006-10-09 14:30:00,88.47,88.49,88.38,88.42,61500.0,51.089,51.1006,51.0371,51.0602,61500.0
2006-10-09 14:40:00,88.42,88.51,88.38,88.46,35100.0,51.0602,51.1121,51.0371,51.0833,35100.0
2006-10-09 14:50:00,88.46,88.47,88.35,88.44,38700.0,51.0833,51.089,51.0198,51.0717,38700.0
2006-10-09 15:00:00,88.44,88.5,88.4,88.48,73900.0,51.0717,51.1064,51.0486,51.0948,73900.0
2006-10-09 15:10:00,88.47,88.57,88.38,88.47,69200.0,51.089,51.1468,51.0371,51.089,69200.0
2006-10-09 15:20:00,88.47,88.55,88.43,88.47,38000.0,51.089,51.1352,51.0659,51.089,38000.0
2006-10-09 15:30:00,88.46,88.57,88.46,88.53,47700.0,51.0833,51.1468,51.0833,51.1237,47700.0
2006-10-09 15:40:00,88.51,88.57,88.45,88.57,70300.0,51.1121,51.1468,51.0775,51.1468,70300.0
2006-10-09 15:50:00,88.57,88.71,88.54,88.61,63600.0,51.1468,51.2276,51.1295,51.1699,63600.0
2006-10-10 09:30:00,88.35,88.65,88.17,88.27,74200.0,51.0198,51.193,50.9158,50.9736,74200.0
2006-10-10 09:40:00,88.29,88.41,88.09,88.31,48700.0,50.9851,51.0544,50.8696,50.9967,48700.0
2006-10-10 09:50:00,88.25,88.4,88.22,88.35,80700.0,50.962,51.0486,50.9447,51.0198,80700.0
2006-10-10 10:00:00,88.35,88.37,88.07,88.17,46800.0,51.0198,51.0313,50.8581,50.9158,46800.0
2006-10-10 10:10:00,88.18,88.41,88.15,88.39,95100.0,50.9216,51.0544,50.9043,51.0428,95100.0
2006-10-10 10:20:00,88.4,88.4,88.25,88.29,66600.0,51.0486,51.0486,50.962,50.9851,66600.0
2006-10-10 10:30:00,88.33,88.54,88.31,88.54,74800.0,51.0082,51.1295,50.9967,51.1295,74800.0
2006-10-10 10:40:00,88.54,88.59,88.44,88.52,43000.0,51.1295,51.1583,51.0717,51.1179,43000.0
2006-10-10 10:50:00,88.52,88.7,88.45,88.67,95600.0,51.1179,51.2219,51.0775,51.2045,95600.0
2006-10-10 11:00:00,88.67,88.87,88.67,88.68,87600.0,51.2045,51.32,51.2045,51.2103,87600.0
2006-10-10 11:10:00,88.69,88.87,88.69,88.74,81600.0,51.2161,51.32,51.2161,51.245,81600.0
2006-10-10 11:20:00,88.74,88.84,88.73,88.78,49800.0,51.245,51.3027,51.2392,51.2681,49800.0
2006-10-10 11:30:00,88.78,88.8,88.7,88.8,46800.0,51.2681,51.2796,51.2219,51.2796,46800.0
2006-10-10 11:40:00,88.78,88.84,88.72,88.82,34800.0,51.2681,51.3027,51.2334,51.2912,34800.0
2006-10-10 11:50:00,88.82,88.85,88.76,88.83,16500.0,51.2912,51.3085,51.2565,51.2969,16500.0
2006-10-10 12:00:00,88.81,88.88,88.77,88.82,46200.0,51.2854,51.3258,51.2623,51.2912,46200.0
2006-10-10 12:10:00,88.82,88.87,88.72,88.72,21300.0,51.2912,51.32,51.2334,51.2334,21300.0
2006-10-10 12:20:00,88.73,88.78,88.7,88.72,26000.0,51.2392,51.2681,51.2219,51.2334,26000.0
2006-10-10 12:30:00,88.72,88.73,88.66,88.69,15400.0,51.2334,51.2392,51.1988,51.2161,15400.0
2006-10-10 12:40:00,88.69,88.79,88.64,88.77,15300.0,51.2161,51.2738,51.1872,51.2623,15300.0
2006-10-10 12:50:00,88.76,88.8,88.7,88.79,14800.0,51.2565,51.2796,51.2219,51.2738,14800.0
2006-10-10 13:00:00,88.79,88.8,88.7,88.74,79900.0,51.2738,51.2796,51.2219,51.245,79900.0
2006-10-10 13:10:00,88.74,88.8,88.72,88.72,16700.0,51.245,51.2796,51.2334,51.2334,16700.0
2006-10-10 13:20:00,88.72,88.84,88.7,88.83,21300.0,51.2334,51.3027,51.2219,51.2969,21300.0
2006-10-10 13:30:00,88.83,88.88,88.76,88.76,32300.0,51.2969,51.3258,51.2565,51.2565,32300.0
2006-10-10 13:40:00,88.76,88.8,88.7,88.78,44100.0,51.2565,51.2796,51.2219,51.2681,44100.0
2006-10-10 13:50:00,88.79,88.8,88.76,88.79,26400.0,51.2738,51.2796,51.2565,51.2738,26400.0
2006-10-10 14:00:00,88.8,88.8,88.77,88.79,41400.0,51.2796,51.2796,51.2623,51.2738,41400.0
2006-10-10 14:10:00,88.8,88.88,88.74,88.88,77300.0,51.2796,51.3258,51.245,51.3258,77300.0
2006-10-10 14:20:00,88.88,88.9,88.82,88.85,27200.0,51.3258,51.3374,51.2912,51.3085,27200.0
2006-10-10 14:30:00,88.87,88.94,88.82,88.84,79700.0,51.32,51.3605,51.2912,51.3027,79700.0
2006-10-10 14:40:00,88.84,88.89,88.81,88.85,25800.0,51.3027,51.3316,51.2854,51.3085,25800.0
2006-10-10 14:50:00,88.83,88.84,87.68,88.75,164800.0,51.2969,51.3027,50.6328,51.2507,164800.0
2006-10-10 15:00:00,88.75,88.82,88.72,88.75,28000.0,51.2507,51.2912,51.2334,51.2507,28000.0
2006-10-10 15:10:00,88.74,88.75,88.65,88.73,26100.0,51.245,51.2507,51.193,51.2392,26100.0
2006-10-10 15:20:00,88.73,88.75,88.68,88.72,21400.0,51.2392,51.2507,51.2103,51.2334,21400.0
2006-10-10 15:30:00,88.7,88.75,88.65,88.75,27500.0,51.2219,51.2507,51.193,51.2507,27500.0
2006-10-10 15:40:00,88.75,88.75,88.66,88.73,21300.0,51.2507,51.2507,51.1988,51.2392,21300.0
2006-10-10 15:50:00,88.73,88.75,88.6,88.7,75500.0,51.2392,51.2507,51.1641,51.2219,75500.0
2006-10-11 09:30:00,88.69,88.69,88.34,88.62,47800.0,51.2161,51.2161,51.014,51.1757,47800.0
2006-10-11 09:40:00,88.64,88.69,88.48,88.62,60200.0,51.1872,51.2161,51.0948,51.1757,60200.0
2006-10-11 09:50:00,88.62,88.69,88.53,88.6,31100.0,51.1757,51.2161,51.1237,51.1641,31100.0
2006-10-11 10:00:00,88.6,88.61,88.27,88.27,50000.0,51.1641,51.1699,50.9736,50.9736,50000.0
2006-10-11 10:10:00,88.28,88.36,88.11,88.18,51200.0,50.9793,51.0255,50.8812,50.9216,51200.0
2006-10-11 10:20:00,88.19,88.3,87.93,87.93,60800.0,50.9274,50.9909,50.7772,50.7772,60800.0
2006-10-11 10:30:00,87.93,87.97,87.52,87.54,105100.0,50.7772,50.8003,50.5404,50.552,105100.0
2006-10-11 10:40:00,87.54,87.64,87.5,87.59,111100.0,50.552,50.6097,50.5289,50.5809,111100.0
2006-10-11 10:50:00,87.59,87.88,87.57,87.81,38800.0,50.5809,50.7483,50.5693,50.7079,38800.0
2006-10-11 11:00:00,87.81,87.99,87.78,87.79,33500.0,50.7079,50.8119,50.6906,50.6964,33500.0
2006-10-11 11:10:00,87.79,87.96,87.75,87.94,23600.0,50.6964,50.7945,50.6733,50.783,23600.0
2006-10-11 11:20:00,87.96,87.98,87.74,87.75,26700.0,50.7945,50.8061,50.6675,50.6733,26700.0
2006-10-11 11:30:00,87.75,87.79,87.59,87.65,69800.0,50.6733,50.6964,50.5809,50.6155,69800.0
2006-10-11 11:40:00,87.64,87.72,87.52,87.52,50800.0,50.6097,50.6559,50.5404,50.5404,50800.0
2006-10-11 11:50:00,87.52,87.6,87.36,87.59,53700.0,50.5404,50.5866,50.4481,50.5809,53700.0
2006-10-11 12:00:00,87.6,87.69,87.44,87.45,35900.0,50.5866,50.6386,50.4943,50.5,35900.0
2006-10-11 12:10:00,87.45,87.62,87.25,87.26,42400.0,50.5,50.5982,50.3845,50.3903,42400.0
2006-10-11 12:20:00,87.29,87.35,87.17,87.2,60000.0,50.4076,50.4423,50.3383,50.3557,60000.0
2006-10-11 12:30:00,87.2,87.31,87.12,87.29,39100.0,50.3557,50.4192,50.3095,50.4076,39100.0
2006-10-11 12:40:00,87.3,87.54,87.26,87.5,54000.0,50.4134,50.552,50.3903,50.5289,54000.0
2006-10-11 12:50:00,87.51,87.79,87.5,87.72,30800.0,50.5347,50.6964,50.5289,50.6559,30800.0
2006-10-11 13:00:00,87.73,87.77,87.62,87.77,29400.0,50.6617,50.6848,50.5982,50.6848,29400.0
2006-10-11 13:10:00,87.77,87.83,87.6,87.72,25200.0,50.6848,50.7195,50.5866,50.6559,25200.0
2006-10-11 13:20:00,87.71,87.75,87.65,87.7,17200.0,50.6502,50.6733,50.6155,50.6444,17200.0
2006-10-11 13:30:00,87.7,87.74,87.55,87.7,24800.0,50.6444,50.6675,50.5578,50.6444,24800.0
2006-10-11 13:40:00,87.67,87.79,87.67,87.67,19400.0,50.6271,50.6964,50.6271,50.6271,19400.0
2006-10-11 13:50:00,87.67,87.68,87.58,87.64,16800.0,50.6271,50.6328,50.5751,50.6097,16800.0
2006-10-11 14:00:00,87.65,87.73,87.49,87.68,35100.0,50.6155,50.6617,50.5231,50.6328,35100.0
2006-10-11 14:10:00,87.68,87.88,87.58,87.61,38300.0,50.6328,50.7483,50.5751,50.5924,38300.0
2006-10-11 14:20:00,87.61,87.7,87.44,87.58,33100.0,50.5924,50.6444,50.4943,50.5751,33100.0
2006-10-11 14:30:00,87.56,87.59,87.36,87.42,30500.0,50.5635,50.5809,50.4481,50.4827,30500.0
2006-10-11 14:40:00,87.42,87.53,87.33,87.41,46700.0,50.4827,50.5462,50.4307,50.4769,46700.0
2006-10-11 14:50:00,87.4,87.54,87.26,87.41,47200.0,50.4712,50.552,50.3903,50.4769,47200.0
2006-10-11 15:00:00,87.41,87.52,87.27,87.42,41200.0,50.4769,50.5404,50.3961,50.4827,41200.0
2006-10-11 15:10:00,87.47,87.84,87.42,87.8,48400.0,50.5116,50.7252,50.4827,50.7021,48400.0
2006-10-11 15:20:00,87.79,87.88,87.64,87.67,35500.0,50.6964,50.7483,50.6097,50.6271,35500.0
2006-10-11 15:30:00,87.69,87.81,87.69,87.71,34900.0,50.6386,50.7079,50.6386,50.6502,34900.0
2006-10-11 15:40:00,87.7,87.84,87.62,87.7,53100.0,50.6444,50.7252,50.5982,50.6444,53100.0
2006-10-11 15:50:00,87.69,87.9,87.66,87.78,79900.0,50.6386,50.7599,50.6213,50.6906,79900.0
2006-10-12 09:30:00,88.47,88.49,88.11,88.2,32500.0,51.089,51.1006,50.8812,50.9331,32500.0
2006-10-12 09:40:00,88.24,88.35,88.2,88.26,142700.0,50.9562,51.0198,50.9331,50.9678,142700.0
2006-10-12 09:50:00,88.28,88.35,88.11,88.25,27000.0,50.9793,51.0198,50.8812,50.962,27000.0
2006-10-12 10:00:00,88.26,88.35,88.17,88.23,27400.0,50.9678,51.0198,50.9158,50.9505,27400.0
2006-10-12 10:10:00,88.22,88.34,88.11,88.28,44500.0,50.9447,51.014,50.8812,50.9793,44500.0
2006-10-12 10:20:00,88.28,88.28,88.13,88.16,27500.0,50.9793,50.9793,50.8927,50.91,27500.0
2006-10-12 10:30:00,88.15,88.2,88.05,88.12,37700.0,50.9043,50.9331,50.8465,50.8869,37700.0
2006-10-12 10:40:00,88.13,88.24,88.09,88.11,34200.0,50.8927,50.9562,50.8696,50.8812,34200.0
2006-10-12 10:50:00,88.13,88.17,88.1,88.12,29000.0,50.8927,50.9158,50.8754,50.8869,29000.0
2006-10-12 11:00:00,88.12,88.14,88.06,88.1,30500.0,50.8869,50.8985,50.8523,50.8754,30500.0
2006-10-12 11:10:00,88.09,88.27,88.04,88.23,60500.0,50.8696,50.9736,50.8407,50.9505,60500.0
2006-10-12 11:20:00,88.24,88.26,88.12,88.23,96900.0,50.9562,50.9678,50.8869,50.9505,96900.0
2006-10-12 11:30:00,88.23,88.24,88.1,88.14,45400.0,50.9505,50.9562,50.8754,50.8985,45400.0
2006-10-12 11:40:00,88.13,88.18,88.11,88.18,32100.0,50.8927,50.9216,50.8812,50.9216,32100.0
2006-10-12 11:50:00,88.2,88.2,88.12,88.15,49700.0,50.9331,50.9331,50.8869,50.9043,49700.0
2006-10-12 12:00:00,88.15,88.22,88.13,88.19,46200.0,50.9043,50.9447,50.8927,50.9274,46200.0
2006-10-12 12:10:00,88.18,88.31,88.12,88.24,31800.0,50.9216,50.9967,50.8869,50.9562,31800.0
2006-10-12 12:20:00,88.24,88.35,88.23,88.3,22600.0,50.9562,51.0198,50.9505,50.9909,22600.0
2006-10-12 12:30:00,88.31,88.31,88.24,88.26,26100.0,50.9967,50.9967,50.9562,50.9678,26100.0
2006-10-12 12:40:00,88.25,88.29,88.25,88.28,24000.0,50.962,50.9851,50.962,50.9793,24000.0
2006-10-12 12:50:00,88.28,88.29,88.24,88.29,24800.0,50.9793,50.9851,50.9562,50.9851,24800.0
2006-10-12 13:00:00,88.3,88.41,88.29,88.41,24300.0,50.9909,51.0544,50.9851,51.0544,24300.0
2006-10-12 13:10:00,88.4,88.41,88.33,88.39,142800.0,51.0486,51.0544,51.0082,51.0428,142800.0
2006-10-12 13:20:00,88.39,88.51,88.34,88.51,42200.0,51.0428,51.1121,51.014,51.1121,42200.0
2006-10-12 13:30:00,88.51,88.57,88.44,88.45,35000.0,51.1121,51.1468,51.0717,51.0775,35000.0
2006-10-12 13:40:00,88.45,88.47,88.41,88.46,21600.0,51.0775,51.089,51.0544,51.0833,21600.0
2006-10-12 13:50:00,88.46,88.46,88.38,88.45,35800.0,51.0833,51.0833,51.0371,51.0775,35800.0
2006-10-12 14:00:00,88.45,88.51,88.43,88.48,35500.0,51.0775,51.1121,51.0659,51.0948,35500.0
2006-10-12 14:10:00,88.47,88.56,88.44,88.5,79700.0,51.089,51.141,51.0717,51.1064,79700.0
2006-10-12 14:20:00,88.5,88.61,88.5,88.51,39300.0,51.1064,51.1699,51.1064,51.1121,39300.0
2006-10-12 14:30:00,88.5,88.55,88.45,88.5,62300.0,51.1064,51.1352,51.0775,51.1064,62300.0
2006-10-12 14:40:00,88.5,88.54,88.43,88.53,21300.0,51.1064,51.1295,51.0659,51.1237,21300.0
2006-10-12 14:50:00,88.53,88.55,88.5,88.51,30800.0,51.1237,51.1352,51.1064,51.1121,30800.0
2006-10-12 15:00:00,88.5,88.56,88.5,88.54,57700.0,51.1064,51.141,51.1064,51.1295,57700.0
2006-10-12 15:10:00,88.53,88.67,88.5,88.65,51600.0,51.1237,51.2045,51.1064,51.193,51600.0
2006-10-12 15:20:00,88.65,88.68,88.62,88.62,38900.0,51.193,51.2103,51.1757,51.1757,38900.0
2006-10-12 15:30:00,88.63,88.64,88.58,88.62,79600.0,51.1814,51.1872,51.1526,51.1757,79600.0
2006-10-12 15:40:00,88.63,88.65,88.58,88.61,92600.0,51.1814,51.193,51.1526,51.1699,92600.0
2006-10-12 15:50:00,88.61,88.65,88.52,88.6,79000.0,51.1699,51.193,51.1179,51.1641,79000.0
2006-10-13 09:30:00,88.63,88.75,88.5,88.71,33500.0,51.1814,51.2507,51.1064,51.2276,33500.0
2006-10-13 09:40:00,88.72,88.74,88.59,88.74,149300.0,51.2334,51.245,51.1583,51.245,149300.0
2006-10-13 09:50:00,88.74,88.74,88.46,88.5,17000.0,51.245,51.245,51.0833,51.1064,17000.0
2006-10-13 10:00:00,88.5,88.5,88.39,88.45,22900.0,51.1064,51.1064,51.0428,51.0775,22900.0
2006-10-13 10:10:00,88.45,88.54,88.41,88.52,21600.0,51.0775,51.1295,51.0544,51.1179,21600.0
2006-10-13 10:20:00,88.5,88.54,88.39,88.39,16400.0,51.1064,51.1295,51.0428,51.0428,16400.0
2006-10-13 10:30:00,88.44,88.44,88.26,88.33,39600.0,51.0717,51.0717,50.9678,51.0082,39600.0
2006-10-13 10:40:00,88.34,88.47,88.26,88.28,23400.0,51.014,51.089,50.9678,50.9793,23400.0
2006-10-13 10:50:00,88.27,88.46,88.27,88.3,48500.0,50.9736,51.0833,50.9736,50.9909,48500.0
2006-10-13 11:00:00,88.3,88.36,88.2,88.32,43900.0,50.9909,51.0255,50.9331,51.0024,43900.0
2006-10-13 11:10:00,88.29,88.44,88.25,88.39,24200.0,50.9851,51.0717,50.962,51.0428,24200.0
2006-10-13 11:20:00,88.38,88.39,88.21,88.3,31600.0,51.0371,51.0428,50.9389,50.9909,31600.0
2006-10-13 11:30:00,88.3,88.3,88.07,88.11,25800.0,50.9909,50.9909,50.8581,50.8812,25800.0
2006-10-13 11:40:00,88.09,88.3,88.09,88.29,43300.0,50.8696,50.9909,50.8696,50.9851,43300.0
2006-10-13 11:50:00,88.29,88.34,88.2,88.24,34700.0,50.9851,51.014,50.9331,50.9562,34700.0
2006-10-13 12:00:00,88.26,88.4,88.26,88.35,26600.0,50.9678,51.0486,50.9678,51.0198,26600.0
2006-10-13 12:10:00,88.34,88.38,88.29,88.38,17600.0,51.014,51.0371,50.9851,51.0371,17600.0
2006-10-13 12:20:00,88.39,88.41,88.26,88.26,17700.0,51.0428,51.0544,50.9678,50.9678,17700.0
2006-10-13 12:30:00,88.26,88.37,88.24,88.37,15900.0,50.9678,51.0313,50.9562,51.0313,15900.0
2006-10-13 12:40:00,88.37,88.46,88.37,88.46,24800.0,51.0313,51.0833,51.0313,51.0833,24800.0
2006-10-13 12:50:00,88.46,88.46,88.35,88.38,12500.0,51.0833,51.0833,51.0198,51.0371,12500.0
2006-10-13 13:00:00,88.36,88.4,88.31,88.33,13100.0,51.0255,51.0486,50.9967,51.0082,13100.0
2006-10-13 13:10:00,88.34,88.42,88.34,88.42,26800.0,51.014,51.0602,51.014,51.0602,26800.0
2006-10-13 13:20:00,88.43,88.48,88.41,88.48,25400.0,51.0659,51.0948,51.0544,51.0948,25400.0
2006-10-13 13:30:00,88.47,88.53,88.47,88.49,23200.0,51.089,51.1237,51.089,51.1006,23200.0
2006-10-13 13:40:00,88.48,88.53,88.44,88.49,26000.0,51.0948,51.1237,51.0717,51.1006,26000.0
2006-10-13 13:50:00,88.5,88.52,88.44,88.48,25300.0,51.1064,51.1179,51.0717,51.0948,25300.0
2006-10-13 14:00:00,88.48,88.6,88.48,88.58,27600.0,51.0948,51.1641,51.0948,51.1526,27600.0
2006-10-13 14:10:00,88.58,88.59,88.54,88.58,23300.0,51.1526,51.1583,51.1295,51.1526,23300.0
2006-10-13 14:20:00,88.57,88.63,88.52,88.61,27500.0,51.1468,51.1814,51.1179,51.1699,27500.0
2006-10-13 14:30:00,88.61,88.7,88.59,88.65,40500.0,51.1699,51.2219,51.1583,51.193,40500.0
2006-10-13 14:40:00,88.63,88.74,88.63,88.7,15100.0,51.1814,51.245,51.1814,51.2219,15100.0
2006-10-13 14:50:00,88.7,88.73,88.55,88.55,14900.0,51.2219,51.2392,51.1352,51.1352,14900.0
2006-10-13 15:00:00,88.56,88.57,88.49,88.54,25900.0,51.141,51.1468,51.1006,51.1295,25900.0
2006-10-13 15:10:00,88.54,88.61,88.53,88.57,23500.0,51.1295,51.1699,51.1237,51.1468,23500.0
2006-10-13 15:20:00,88.56,88.63,88.55,88.61,30000.0,51.141,51.1814,51.1352,51.1699,30000.0
2006-10-13 15:30:00,88.61,88.62,88.54,88.57,27300.0,51.1699,51.1757,51.1295,51.1468,27300.0
2006-10-13 15:40:00,88.58,88.7,88.57,88.7,33200.0,51.1526,51.2219,51.1468,51.2219,33200.0
2006-10-13 15:50:00,88.7,88.7,88.61,88.61,39800.0,51.2219,51.2219,51.1699,51.1699,39800.0
2006-10-16 09:30:00,88.44,88.55,88.25,88.5,59400.0,51.0717,51.1352,50.962,51.1064,59400.0
2006-10-16 09:40:00,88.52,88.55,88.39,88.41,19000.0,51.1179,51.1352,51.0428,51.0544,19000.0
2006-10-16 09:50:00,88.42,88.54,88.41,88.5,22300.0,51.0602,51.1295,51.0544,51.1064,22300.0
2006-10-16 10:00:00,88.53,88.56,88.25,88.27,34800.0,51.1237,51.141,50.962,50.9736,34800.0
2006-10-16 10:10:00,88.27,88.28,88.12,88.19,36000.0,50.9736,50.9793,50.8869,50.9274,36000.0
2006-10-16 10:20:00,88.2,88.55,88.2,88.53,40600.0,50.9331,51.1352,50.9331,51.1237,40600.0
2006-10-16 10:30:00,88.56,88.56,88.35,88.46,45200.0,51.141,51.141,51.0198,51.0833,45200.0
2006-10-16 10:40:00,88.47,88.47,88.32,88.35,34100.0,51.089,51.089,51.0024,51.0198,34100.0
2006-10-16 10:50:00,88.33,88.42,88.29,88.4,19500.0,51.0082,51.0602,50.9851,51.0486,19500.0
2006-10-16 11:00:00,88.39,88.44,88.37,88.44,23500.0,51.0428,51.0717,51.0313,51.0717,23500.0
2006-10-16 11:10:00,88.44,88.56,88.42,88.46,26400.0,51.0717,51.141,51.0602,51.0833,26400.0
2006-10-16 11:20:00,88.47,88.54,88.39,88.4,13400.0,51.089,51.1295,51.0428,51.0486,13400.0
2006-10-16 11:30:00,88.41,88.44,88.34,88.44,18700.0,51.0544,51.0717,51.014,51.0717,18700.0
2006-10-16 11:40:00,88.44,88.44,88.37,88.41,91400.0,51.0717,51.0717,51.0313,51.0544,91400.0
2006-10-16 11:50:00,88.41,88.55,88.41,88.46,22500.0,51.0544,51.1352,51.0544,51.0833,22500.0
2006-10-16 12:00:00,88.46,88.48,88.36,88.37,20300.0,51.0833,51.0948,51.0255,51.0313,20300.0
2006-10-16 12:10:00,88.35,88.38,88.34,88.35,9600.0,51.0198,51.0371,51.014,51.0198,9600.0
2006-10-16 12:20:00,88.34,88.45,88.34,88.45,22400.0,51.014,51.0775,51.014,51.0775,22400.0
2006-10-16 12:30:00,88.45,88.5,88.44,88.47,36500.0,51.0775,51.1064,51.0717,51.089,36500.0
2006-10-16 12:40:00,88.46,88.49,88.41,88.41,20300.0,51.0833,51.1006,51.0544,51.0544,20300.0
2006-10-16 12:50:00,88.41,88.53,88.37,88.49,37800.0,51.0544,51.1237,51.0313,51.1006,37800.0
2006-10-16 13:00:00,88.5,88.52,88.44,88.46,31100.0,51.1064,51.1179,51.0717,51.0833,31100.0
2006-10-16 13:10:00,88.46,88.54,88.45,88.54,26200.0,51.0833,51.1295,51.0775,51.1295,26200.0
2006-10-16 13:20:00,88.55,88.75,88.53,88.72,38800.0,51.1352,51.2507,51.1237,51.2334,38800.0
2006-10-16 13:30:00,88.74,88.88,88.72,88.83,65900.0,51.245,51.3258,51.2334,51.2969,65900.0
2006-10-16 13:40:00,88.81,88.85,88.78,88.79,19300.0,51.2854,51.3085,51.2681,51.2738,19300.0
2006-10-16 13:50:00,88.81,88.81,88.75,88.76,18900.0,51.2854,51.2854,51.2507,51.2565,18900.0
2006-10-16 14:00:00,88.76,88.82,88.71,88.72,27900.0,51.2565,51.2912,51.2276,51.2334,27900.0
2006-10-16 14:10:00,88.72,88.87,88.7,88.87,18300.0,51.2334,51.32,51.2219,51.32,18300.0
2006-10-16 14:20:00,88.88,88.95,88.87,88.92,25700.0,51.3258,51.3662,51.32,51.3489,25700.0
2006-10-16 14:30:00,88.91,88.94,88.88,88.88,24600.0,51.3431,51.3605,51.3258,51.3258,24600.0
2006-10-16 14:40:00,88.89,88.89,88.84,88.86,13000.0,51.3316,51.3316,51.3027,51.3143,13000.0
2006-10-16 14:50:00,88.86,88.94,88.85,88.92,37000.0,51.3143,51.3605,51.3085,51.3489,37000.0
2006-10-16 15:00:00,88.93,88.94,88.82,88.83,21600.0,51.3547,51.3605,51.2912,51.2969,21600.0
2006-10-16 15:10:00,88.84,88.9,88.83,88.85,18900.0,51.3027,51.3374,51.2969,51.3085,18900.0
2006-10-16 15:20:00,88.84,88.93,88.82,88.88,27900.0,51.3027,51.3547,51.2912,51.3258,27900.0
2006-10-16 15:30:00,88.88,88.91,88.76,88.76,25300.0,51.3258,51.3431,51.2565,51.2565,25300.0
2006-10-16 15:40:00,88.76,88.77,88.53,88.56,76700.0,51.2565,51.2623,51.1237,51.141,76700.0
2006-10-16 15:50:00,88.56,88.63,88.5,88.58,94600.0,51.141,51.1814,51.1064,51.1526,94600.0
2006-10-17 09:30:00,88.6,88.6,88.19,88.55,31700.0,51.1641,51.1641,50.9274,51.1352,31700.0
2006-10-17 09:40:00,88.48,88.59,88.25,88.31,20600.0,51.0948,51.1583,50.962,50.9967,20600.0
2006-10-17 09:50:00,88.31,88.39,88.14,88.26,30000.0,50.9967,51.0428,50.8985,50.9678,30000.0
2006-10-17 10:00:00,88.25,88.36,88.24,88.26,19500.0,50.962,51.0255,50.9562,50.9678,19500.0
2006-10-17 10:10:00,88.25,88.25,87.95,88.1,32800.0,50.962,50.962,50.7888,50.8754,32800.0
2006-10-17 10:20:00,88.1,88.18,87.97,88.05,24200.0,50.8754,50.9216,50.8003,50.8465,24200.0
2006-10-17 10:30:00,88.1,88.2,88.02,88.1,34800.0,50.8754,50.9331,50.8292,50.8754,34800.0
2006-10-17 10:40:00,88.1,88.17,87.96,87.96,25200.0,50.8754,50.9158,50.7945,50.7945,25200.0
2006-10-17 10:50:00,87.96,87.96,87.82,87.85,39300.0,50.7945,50.7945,50.7137,50.731,39300.0
2006-10-17 11:00:00,87.86,87.89,87.8,87.82,37400.0,50.7368,50.7541,50.7021,50.7137,37400.0
2006-10-17 11:10:00,87.81,87.81,87.65,87.65,25100.0,50.7079,50.7079,50.6155,50.6155,25100.0
2006-10-17 11:20:00,87.65,87.66,87.47,87.48,36800.0,50.6155,50.6213,50.5116,50.5173,36800.0
2006-10-17 11:30:00,87.47,87.71,87.47,87.63,50800.0,50.5116,50.6502,50.5116,50.604,50800.0
2006-10-17 11:40:00,87.63,87.71,87.61,87.7,22200.0,50.604,50.6502,50.5924,50.6444,22200.0
2006-10-17 11:50:00,87.7,87.73,87.6,87.67,23600.0,50.6444,50.6617,50.5866,50.6271,23600.0
2006-10-17 12:00:00,87.67,87.69,87.5,87.58,39600.0,50.6271,50.6386,50.5289,50.5751,39600.0
2006-10-17 12:10:00,87.58,87.69,87.58,87.69,28300.0,50.5751,50.6386,50.5751,50.6386,28300.0
2006-10-17 12:20:00,87.69,87.76,87.68,87.76,15300.0,50.6386,50.679,50.6328,50.679,15300.0
2006-10-17 12:30:00,87.76,87.76,87.63,87.63,13000.0,50.679,50.679,50.604,50.604,13000.0
2006-10-17 12:40:00,87.64,87.64,87.55,87.57,23500.0,50.6097,50.6097,50.5578,50.5693,23500.0
2006-10-17 12:50:00,87.58,87.62,87.56,87.58,17700.0,50.5751,50.5982,50.5635,50.5751,17700.0
2006-10-17 13:00:00,87.56,87.68,87.52,87.62,46400.0,50.5635,50.6328,50.5404,50.5982,46400.0
2006-10-17 13:10:00,87.61,87.61,87.47,87.49,42400.0,50.5924,50.5924,50.5116,50.5231,42400.0
2006-10-17 13:20:00,87.49,87.56,87.46,87.48,40500.0,50.5231,50.5635,50.5058,50.5173,40500.0
2006-10-17 13:30:00,87.47,87.53,87.46,87.47,30200.0,50.5116,50.5462,50.5058,50.5116,30200.0
2006-10-17 13:40:00,87.48,87.49,87.46,87.47,22300.0,50.5173,50.5231,50.5058,50.5116,22300.0
2006-10-17 13:50:00,87.47,87.54,87.43,87.45,23900.0,50.5116,50.552,50.4885,50.5,23900.0
2006-10-17 14:00:00,87.44,87.54,87.44,87.45,30900.0,50.4943,50.552,50.4943,50.5,30900.0
2006-10-17 14:10:00,87.45,87.46,87.35,87.46,47900.0,50.5,50.5058,50.4423,50.5058,47900.0
2006-10-17 14:20:00,87.46,87.49,87.33,87.35,50300.0,50.5058,50.5231,50.4307,50.4423,50300.0
2006-10-17 14:30:00,87.36,87.38,87.28,87.33,60200.0,50.4481,50.4596,50.4019,50.4307,60200.0
2006-10-17 14:40:00,87.33,87.46,87.3,87.44,33100.0,50.4307,50.5058,50.4134,50.4943,33100.0
2006-10-17 14:50:00,87.44,87.59,87.41,87.57,39500.0,50.4943,50.5809,50.4769,50.5693,39500.0
2006-10-17 15:00:00,87.57,87.68,87.55,87.6,58900.0,50.5693,50.6328,50.5578,50.5866,58900.0
2006-10-17 15:10:00,87.6,87.65,87.51,87.59,40800.0,50.5866,50.6155,50.5347,50.5809,40800.0
2006-10-17 15:20:00,87.6,87.65,87.52,87.64,36800.0,50.5866,50.6155,50.5404,50.6097,36800.0
2006-10-17 15:30:00,87.64,87.68,87.56,87.56,54400.0,50.6097,50.6328,50.5635,50.5635,54400.0
2006-10-17 15:40:00,87.56,87.57,87.36,87.36,68400.0,50.5635,50.5693,50.4481,50.4481,68400.0
2006-10-17 15:50:00,87.37,87.53,87.37,87.53,79500.0,50.4538,50.5462,50.4538,50.5462,79500.0
2006-10-18 09:30:00,87.95,88.4,87.68,88.16,77300.0,50.7888,51.0486,50.6328,50.91,77300.0
2006-10-18 09:40:00,88.21,88.31,88.05,88.07,40100.0,50.9389,50.9967,50.8465,50.8581,40100.0
2006-10-18 09:50:00,88.08,88.08,87.82,88.01,33800.0,50.8638,50.8638,50.7137,50.8234,33800.0
2006-10-18 10:00:00,88.01,88.09,87.92,88.05,32600.0,50.8234,50.8696,50.7714,50.8465,32600.0
2006-10-18 10:10:00,88.02,88.12,87.94,87.94,33700.0,50.8292,50.8869,50.783,50.783,33700.0
2006-10-18 10:20:00,87.92,88.02,87.86,88.02,35700.0,50.7714,50.8292,50.7368,50.8292,35700.0
2006-10-18 10:30:00,88.02,88.02,87.82,88.01,26700.0,50.8292,50.8292,50.7137,50.8234,26700.0
2006-10-18 10:40:00,88.02,88.03,87.74,87.97,34300.0,50.8292,50.835,50.6675,50.8003,34300.0
2006-10-18 10:50:00,87.97,88.03,87.86,88.0,24400.0,50.8003,50.835,50.7368,50.8176,24400.0
2006-10-18 11:00:00,87.99,88.05,87.88,87.92,23300.0,50.8119,50.8465,50.7483,50.7714,23300.0
2006-10-18 11:10:00,87.92,88.04,87.92,88.01,23100.0,50.7714,50.8407,50.7714,50.8234,23100.0
2006-10-18 11:20:00,88.01,88.17,88.0,88.0,25600.0,50.8234,50.9158,50.8176,50.8176,25600.0
2006-10-18 11:30:00,88.0,88.01,87.68,87.77,48300.0,50.8176,50.8234,50.6328,50.6848,48300.0
2006-10-18 11:40:00,87.77,88.17,87.74,88.16,31800.0,50.6848,50.9158,50.6675,50.91,31800.0
2006-10-18 11:50:00,88.16,88.16,87.84,87.84,37700.0,50.91,50.91,50.7252,50.7252,37700.0
2006-10-18 12:00:00,87.83,87.92,87.79,87.89,27000.0,50.7195,50.7714,50.6964,50.7541,27000.0
2006-10-18 12:10:00,87.9,88.0,87.87,87.9,18500.0,50.7599,50.8176,50.7426,50.7599,18500.0
2006-10-18 12:20:00,87.9,88.03,87.81,87.91,45100.0,50.7599,50.835,50.7079,50.7657,45100.0
2006-10-18 12:30:00,87.91,87.96,87.82,87.87,20100.0,50.7657,50.7945,50.7137,50.7426,20100.0
2006-10-18 12:40:00,87.84,87.95,87.82,87.92,16800.0,50.7252,50.7888,50.7137,50.7714,16800.0
2006-10-18 12:50:00,87.91,87.95,87.83,87.92,29900.0,50.7657,50.7888,50.7195,50.7714,29900.0
2006-10-18 13:00:00,87.92,87.93,87.87,87.87,12900.0,50.7714,50.7772,50.7426,50.7426,12900.0
2006-10-18 13:10:00,87.88,87.97,87.86,87.88,15000.0,50.7483,50.8003,50.7368,50.7483,15000.0
2006-10-18 13:20:00,87.86,87.86,87.63,87.63,22800.0,50.7368,50.7368,50.604,50.604,22800.0
2006-10-18 13:30:00,87.64,87.67,87.56,87.62,41600.0,50.6097,50.6271,50.5635,50.5982,41600.0
2006-10-18 13:40:00,87.62,87.76,87.61,87.73,21500.0,50.5982,50.679,50.5924,50.6617,21500.0
2006-10-18 13:50:00,87.74,87.92,87.7,87.91,15300.0,50.6675,50.7714,50.6444,50.7657,15300.0
2006-10-18 14:00:00,87.91,88.01,87.9,87.99,20800.0,50.7657,50.8234,50.7599,50.8119,20800.0
2006-10-18 14:10:00,87.97,88.09,87.95,87.99,22900.0,50.8003,50.8696,50.7888,50.8119,22900.0
2006-10-18 14:20:00,88.0,88.2,87.99,88.06,27000.0,50.8176,50.9331,50.8119,50.8523,27000.0
2006-10-18 14:30:00,88.05,88.13,87.98,88.1,28400.0,50.8465,50.8927,50.8061,50.8754,28400.0
2006-10-18 14:40:00,88.1,88.1,87.96,88.0,42500.0,50.8754,50.8754,50.7945,50.8176,42500.0
2006-10-18 14:50:00,88.01,88.07,87.93,88.05,26100.0,50.8234,50.8581,50.7772,50.8465,26100.0
2006-10-18 15:00:00,88.05,88.08,87.93,87.99,20200.0,50.8465,50.8638,50.7772,50.8119,20200.0
2006-10-18 15:10:00,87.99,88.14,87.99,88.02,24700.0,50.8119,50.8985,50.8119,50.8292,24700.0
2006-10-18 15:20:00,87.99,88.12,87.97,88.03,14400.0,50.8119,50.8869,50.8003,50.835,14400.0
2006-10-18 15:30:00,88.06,88.21,88.04,88.15,27800.0,50.8523,50.9389,50.8407,50.9043,27800.0
2006-10-18 15:40:00,88.17,88.22,88.1,88.21,36200.0,50.9158,50.9447,50.8754,50.9389,36200.0
2006-10-18 15:50:00,88.2,88.21,88.08,88.11,41300.0,50.9331,50.9389,50.8638,50.8812,41300.0
2006-10-19 09:30:00,88.09,88.1,87.82,88.0,63200.0,50.8696,50.8754,50.7137,50.8176,63200.0
2006-10-19 09:40:00,88.04,88.08,87.74,87.84,63100.0,50.8407,50.8638,50.6675,50.7252,63100.0
2006-10-19 09:50:00,87.81,88.2,87.74,88.19,29300.0,50.7079,50.9331,50.6675,50.9274,29300.0
2006-10-19 10:00:00,88.19,88.38,88.17,88.36,42800.0,50.9274,51.0371,50.9158,51.0255,42800.0
2006-10-19 10:10:00,88.37,88.55,88.35,88.39,52100.0,51.0313,51.1352,51.0198,51.0428,52100.0
2006-10-19 10:20:00,88.4,88.58,88.4,88.56,37300.0,51.0486,51.1526,51.0486,51.141,37300.0
2006-10-19 10:30:00,88.59,88.74,88.54,88.58,100500.0,51.1583,51.245,51.1295,51.1526,100500.0
2006-10-19 10:40:00,88.58,88.7,88.57,88.62,30100.0,51.1526,51.2219,51.1468,51.1757,30100.0
2006-10-19 10:50:00,88.62,88.7,88.56,88.65,34900.0,51.1757,51.2219,51.141,51.193,34900.0
2006-10-19 11:00:00,88.65,88.67,88.35,88.4,49200.0,51.193,51.2045,51.0198,51.0486,49200.0
2006-10-19 11:10:00,88.4,88.53,88.38,88.45,27500.0,51.0486,51.1237,51.0371,51.0775,27500.0
2006-10-19 11:20:00,88.45,88.6,88.45,88.51,22400.0,51.0775,51.1641,51.0775,51.1121,22400.0
2006-10-19 11:30:00,88.51,88.64,88.4,88.64,24300.0,51.1121,51.1872,51.0486,51.1872,24300.0
2006-10-19 11:40:00,88.64,88.65,88.42,88.52,32200.0,51.1872,51.193,51.0602,51.1179,32200.0
2006-10-19 11:50:00,88.55,88.55,88.35,88.38,34200.0,51.1352,51.1352,51.0198,51.0371,34200.0
2006-10-19 12:00:00,88.38,88.38,88.04,88.16,60300.0,51.0371,51.0371,50.8407,50.91,60300.0
2006-10-19 12:10:00,88.17,88.19,87.82,87.86,39800.0,50.9158,50.9274,50.7137,50.7368,39800.0
2006-10-19 12:20:00,87.85,87.88,87.57,87.71,27700.0,50.731,50.7483,50.5693,50.6502,27700.0
2006-10-19 12:30:00,87.72,87.88,87.63,87.74,20400.0,50.6559,50.7483,50.604,50.6675,20400.0
2006-10-19 12:40:00,87.74,87.76,87.64,87.65,18600.0,50.6675,50.679,50.6097,50.6155,18600.0
2006-10-19 12:50:00,87.64,87.65,87.46,87.55,29600.0,50.6097,50.6155,50.5058,50.5578,29600.0
2006-10-19 13:00:00,87.57,87.58,87.48,87.53,25200.0,50.5693,50.5751,50.5173,50.5462,25200.0
2006-10-19 13:10:00,87.53,87.99,87.53,87.91,30000.0,50.5462,50.8119,50.5462,50.7657,30000.0
2006-10-19 13:20:00,87.91,87.91,87.71,87.8,40500.0,50.7657,50.7657,50.6502,50.7021,40500.0
2006-10-19 13:30:00,87.81,87.81,87.61,87.62,45500.0,50.7079,50.7079,50.5924,50.5982,45500.0
2006-10-19 13:40:00,87.62,87.68,87.59,87.68,34100.0,50.5982,50.6328,50.5809,50.6328,34100.0
2006-10-19 13:50:00,87.67,87.69,87.59,87.62,19400.0,50.6271,50.6386,50.5809,50.5982,19400.0
2006-10-19 14:00:00,87.62,87.66,87.6,87.63,34500.0,50.5982,50.6213,50.5866,50.604,34500.0
2006-10-19 14:10:00,87.61,87.66,87.61,87.63,20100.0,50.5924,50.6213,50.5924,50.604,20100.0
2006-10-19 14:20:00,87.63,87.73,87.61,87.73,48500.0,50.604,50.6617,50.5924,50.6617,48500.0
2006-10-19 14:30:00,87.72,87.75,87.66,87.72,43100.0,50.6559,50.6733,50.6213,50.6559,43100.0
2006-10-19 14:40:00,87.72,87.73,87.5,87.56,75400.0,50.6559,50.6617,50.5289,50.5635,75400.0
2006-10-19 14:50:00,87.55,87.64,87.55,87.58,69800.0,50.5578,50.6097,50.5578,50.5751,69800.0
2006-10-19 15:00:00,87.59,87.76,87.56,87.76,23700.0,50.5809,50.679,50.5635,50.679,23700.0
2006-10-19 15:10:00,87.76,87.76,87.62,87.73,23400.0,50.679,50.679,50.5982,50.6617,23400.0
2006-10-19 15:20:00,87.73,87.78,87.67,87.77,24300.0,50.6617,50.6906,50.6271,50.6848,24300.0
2006-10-19 15:30:00,87.77,87.9,87.76,87.89,25600.0,50.6848,50.7599,50.679,50.7541,25600.0
2006-10-19 15:40:00,87.89,87.97,87.85,87.93,38000.0,50.7541,50.8003,50.731,50.7772,38000.0
2006-10-19 15:50:00,87.92,87.93,87.85,87.92,44400.0,50.7714,50.7772,50.731,50.7714,44400.0
2006-10-20 09:30:00,88.11,88.14,87.34,87.51,230200.0,50.8812,50.8985,50.4365,50.5347,230200.0
2006-10-20 09:40:00,87.5,87.51,87.0,87.1,67700.0,50.5289,50.5347,50.2402,50.2979,67700.0
2006-10-20 09:50:00,87.11,87.23,86.37,86.97,126700.0,50.3037,50.373,49.8764,50.2228,126700.0
2006-10-20 10:00:00,86.97,87.04,86.6,86.69,89000.0,50.2228,50.2633,50.0092,50.0611,89000.0
2006-10-20 10:10:00,86.72,86.88,86.63,86.65,60000.0,50.0785,50.1709,50.0265,50.038,60000.0
2006-10-20 10:20:00,86.65,86.87,86.64,86.72,80700.0,50.038,50.1651,50.0323,50.0785,80700.0
2006-10-20 10:30:00,86.72,86.77,86.47,86.69,96100.0,50.0785,50.1073,49.9341,50.0611,96100.0
2006-10-20 10:40:00,86.7,86.78,86.51,86.77,67500.0,50.0669,50.1131,49.9572,50.1073,67500.0
2006-10-20 10:50:00,86.77,86.94,86.76,86.77,80100.0,50.1073,50.2055,50.1016,50.1073,80100.0
2006-10-20 11:00:00,86.77,86.99,86.77,86.84,94100.0,50.1073,50.2344,50.1073,50.1478,94100.0
2006-10-20 11:10:00,86.87,87.04,86.83,87.04,36900.0,50.1651,50.2633,50.142,50.2633,36900.0
2006-10-20 11:20:00,87.04,87.09,86.93,87.07,25600.0,50.2633,50.2921,50.1997,50.2806,25600.0
2006-10-20 11:30:00,87.08,87.42,87.08,87.34,50600.0,50.2864,50.4827,50.2864,50.4365,50600.0
2006-10-20 11:40:00,87.34,87.37,87.23,87.35,79600.0,50.4365,50.4538,50.373,50.4423,79600.0
2006-10-20 11:50:00,87.37,87.39,87.27,87.28,29900.0,50.4538,50.4654,50.3961,50.4019,29900.0
2006-10-20 12:00:00,87.23,87.37,87.07,87.07,41900.0,50.373,50.4538,50.2806,50.2806,41900.0
2006-10-20 12:10:00,87.07,87.07,86.93,87.0,31700.0,50.2806,50.2806,50.1997,50.2402,31700.0
2006-10-20 12:20:00,87.0,87.0,86.94,87.0,23100.0,50.2402,50.2402,50.2055,50.2402,23100.0
2006-10-20 12:30:00,87.0,87.27,86.99,87.27,41100.0,50.2402,50.3961,50.2344,50.3961,41100.0
2006-10-20 12:40:00,87.25,87.38,87.25,87.33,33600.0,50.3845,50.4596,50.3845,50.4307,33600.0
2006-10-20 12:50:00,87.35,87.35,87.24,87.29,33400.0,50.4423,50.4423,50.3788,50.4076,33400.0
2006-10-20 13:00:00,87.28,87.38,87.24,87.32,54600.0,50.4019,50.4596,50.3788,50.425,54600.0
2006-10-20 13:10:00,87.32,87.34,87.3,87.3,7900.0,50.425,50.4365,50.4134,50.4134,7900.0
2006-10-20 13:20:00,87.32,87.33,87.29,87.32,26800.0,50.425,50.4307,50.4076,50.425,26800.0
2006-10-20 13:30:00,87.31,87.34,87.3,87.3,51500.0,50.4192,50.4365,50.4134,50.4134,51500.0
2006-10-20 13:40:00,87.3,87.31,87.22,87.23,41800.0,50.4134,50.4192,50.3672,50.373,41800.0
2006-10-20 13:50:00,87.23,87.31,87.01,87.02,24000.0,50.373,50.4192,50.2459,50.2517,24000.0
2006-10-20 14:00:00,87.01,87.09,86.96,87.02,20200.0,50.2459,50.2921,50.2171,50.2517,20200.0
2006-10-20 14:10:00,87.01,87.17,87.01,87.11,18500.0,50.2459,50.3383,50.2459,50.3037,18500.0
2006-10-20 14:20:00,87.17,87.18,86.98,87.01,17500.0,50.3383,50.3441,50.2286,50.2459,17500.0
2006-10-20 14:30:00,87.0,87.06,86.96,87.04,19900.0,50.2402,50.2748,50.2171,50.2633,19900.0
2006-10-20 14:40:00,87.02,87.08,86.97,87.0,19400.0,50.2517,50.2864,50.2228,50.2402,19400.0
2006-10-20 14:50:00,86.99,87.06,86.98,86.98,16100.0,50.2344,50.2748,50.2286,50.2286,16100.0
2006-10-20 15:00:00,86.99,87.06,86.98,86.99,30400.0,50.2344,50.2748,50.2286,50.2344,30400.0
2006-10-20 15:10:00,86.99,86.99,86.91,86.93,17800.0,50.2344,50.2344,50.1882,50.1997,17800.0
2006-10-20 15:20:00,86.94,87.0,86.88,86.9,33900.0,50.2055,50.2402,50.1709,50.1824,33900.0
2006-10-20 15:30:00,86.91,87.07,86.9,87.07,47100.0,50.1882,50.2806,50.1824,50.2806,47100.0
2006-10-20 15:40:00,87.07,87.17,86.95,86.95,46200.0,50.2806,50.3383,50.2113,50.2113,46200.0
2006-10-20 15:50:00,86.95,87.02,86.9,86.97,86900.0,50.2113,50.2517,50.1824,50.2228,86900.0
2006-10-23 09:30:00,87.0,87.39,87.0,87.3,50000.0,50.2402,50.4654,50.2402,50.4134,50000.0
2006-10-23 09:40:00,87.35,87.68,87.35,87.52,62100.0,50.4423,50.6328,50.4423,50.5404,62100.0
2006-10-23 09:50:00,87.52,87.88,87.33,87.71,58600.0,50.5404,50.7483,50.4307,50.6502,58600.0
2006-10-23 10:00:00,87.69,87.78,87.57,87.68,42100.0,50.6386,50.6906,50.5693,50.6328,42100.0
2006-10-23 10:10:00,87.69,87.79,87.5,87.73,39200.0,50.6386,50.6964,50.5289,50.6617,39200.0
2006-10-23 10:20:00,87.72,87.75,87.62,87.7,37700.0,50.6559,50.6733,50.5982,50.6444,37700.0
2006-10-23 10:30:00,87.7,87.73,87.68,87.71,68100.0,50.6444,50.6617,50.6328,50.6502,68100.0
2006-10-23 10:40:00,87.73,87.91,87.73,87.9,53900.0,50.6617,50.7657,50.6617,50.7599,53900.0
2006-10-23 10:50:00,87.9,87.96,87.9,87.95,48000.0,50.7599,50.7945,50.7599,50.7888,48000.0
2006-10-23 11:00:00,87.97,88.19,87.96,88.17,56500.0,50.8003,50.9274,50.7945,50.9158,56500.0
2006-10-23 11:10:00,88.17,88.29,88.13,88.22,56600.0,50.9158,50.9851,50.8927,50.9447,56600.0
2006-10-23 11:20:00,88.19,88.24,87.99,87.99,51000.0,50.9274,50.9562,50.8119,50.8119,51000.0
2006-10-23 11:30:00,87.99,88.05,87.95,88.0,53300.0,50.8119,50.8465,50.7888,50.8176,53300.0
2006-10-23 11:40:00,88.01,88.08,87.94,87.96,50300.0,50.8234,50.8638,50.783,50.7945,50300.0
2006-10-23 11:50:00,87.95,88.0,87.9,87.97,25000.0,50.7888,50.8176,50.7599,50.8003,25000.0
2006-10-23 12:00:00,88.0,88.16,87.94,88.14,15900.0,50.8176,50.91,50.783,50.8985,15900.0
2006-10-23 12:10:00,88.14,88.23,88.0,88.05,38200.0,50.8985,50.9505,50.8176,50.8465,38200.0
2006-10-23 12:20:00,88.02,88.18,88.02,88.1,29000.0,50.8292,50.9216,50.8292,50.8754,29000.0
2006-10-23 12:30:00,88.09,88.18,88.03,88.1,25700.0,50.8696,50.9216,50.835,50.8754,25700.0
2006-10-23 12:40:00,88.09,88.12,87.99,88.02,21800.0,50.8696,50.8869,50.8119,50.8292,21800.0
2006-10-23 12:50:00,88.0,88.13,87.98,88.01,14800.0,50.8176,50.8927,50.8061,50.8234,14800.0
2006-10-23 13:00:00,88.0,88.06,87.94,88.02,24400.0,50.8176,50.8523,50.783,50.8292,24400.0
2006-10-23 13:10:00,88.04,88.07,87.97,88.0,40700.0,50.8407,50.8581,50.8003,50.8176,40700.0
2006-10-23 13:20:00,88.0,88.05,87.95,88.02,25500.0,50.8176,50.8465,50.7888,50.8292,25500.0
2006-10-23 13:30:00,87.99,88.02,87.89,87.93,15100.0,50.8119,50.8292,50.7541,50.7772,15100.0
2006-10-23 13:40:00,87.94,88.01,87.85,87.96,13900.0,50.783,50.8234,50.731,50.7945,13900.0
2006-10-23 13:50:00,87.95,88.05,87.91,88.0,28700.0,50.7888,50.8465,50.7657,50.8176,28700.0
2006-10-23 14:00:00,88.0,88.0,87.83,87.87,19000.0,50.8176,50.8176,50.7195,50.7426,19000.0
2006-10-23 14:10:00,87.89,87.95,87.74,87.75,26100.0,50.7541,50.7888,50.6675,50.6733,26100.0
2006-10-23 14:20:00,87.76,87.81,87.6,87.71,55600.0,50.679,50.7079,50.5866,50.6502,55600.0
2006-10-23 14:30:00,87.71,87.76,87.55,87.58,43500.0,50.6502,50.679,50.5578,50.5751,43500.0
2006-10-23 14:40:00,87.58,87.61,87.52,87.54,35800.0,50.5751,50.5924,50.5404,50.552,35800.0
2006-10-23 14:50:00,87.54,87.71,87.54,87.71,107600.0,50.552,50.6502,50.552,50.6502,107600.0
2006-10-23 15:00:00,87.71,87.73,87.6,87.71,51200.0,50.6502,50.6617,50.5866,50.6502,51200.0
2006-10-23 15:10:00,87.74,87.79,87.55,87.66,190500.0,50.6675,50.6964,50.5578,50.6213,190500.0
2006-10-23 15:20:00,87.66,87.8,87.64,87.71,32300.0,50.6213,50.7021,50.6097,50.6502,32300.0
2006-10-23 15:30:00,87.7,87.88,87.7,87.76,57300.0,50.6444,50.7483,50.6444,50.679,57300.0
2006-10-23 15:40:00,87.78,88.08,87.78,88.08,72900.0,50.6906,50.8638,50.6906,50.8638,72900.0
2006-10-23 15:50:00,88.07,88.19,88.03,88.16,105100.0,50.8581,50.9274,50.835,50.91,105100.0
2006-10-24 09:30:00,89.15,89.25,88.42,88.67,293900.0,51.4817,51.5395,51.0602,51.2045,293900.0
2006-10-24 09:40:00,88.7,89.0,88.6,88.76,107600.0,51.2219,51.3951,51.1641,51.2565,107600.0
2006-10-24 09:50:00,88.7,88.75,88.3,88.35,104600.0,51.2219,51.2507,50.9909,51.0198,104600.0
2006-10-24 10:00:00,88.3,88.6,88.01,88.43,131600.0,50.9909,51.1641,50.8234,51.0659,131600.0
2006-10-24 10:10:00,88.47,88.55,88.24,88.47,68100.0,51.089,51.1352,50.9562,51.089,68100.0
2006-10-24 10:20:00,88.47,89.19,88.31,89.04,141500.0,51.089,51.5048,50.9967,51.4182,141500.0
2006-10-24 10:30:00,89.05,89.05,88.54,88.75,88700.0,51.424,51.424,51.1295,51.2507,88700.0
2006-10-24 10:40:00,88.73,88.76,86.74,88.61,47400.0,51.2392,51.2565,50.09,51.1699,47400.0
2006-10-24 10:50:00,88.57,88.65,88.49,88.62,37500.0,51.1468,51.193,51.1006,51.1757,37500.0
2006-10-24 11:00:00,88.62,88.75,88.45,88.7,36600.0,51.1757,51.2507,51.0775,51.2219,36600.0
2006-10-24 11:10:00,88.71,88.93,88.67,88.9,45200.0,51.2276,51.3547,51.2045,51.3374,45200.0
2006-10-24 11:20:00,88.86,89.23,88.76,89.18,43900.0,51.3143,51.5279,51.2565,51.4991,43900.0
2006-10-24 11:30:00,89.15,89.2,88.89,89.14,41400.0,51.4817,51.5106,51.3316,51.476,41400.0
2006-10-24 11:40:00,89.14,89.36,89.05,89.24,50900.0,51.476,51.603,51.424,51.5337,50900.0
2006-10-24 11:50:00,89.24,89.52,89.23,89.47,71700.0,51.5337,51.6954,51.5279,51.6665,71700.0
2006-10-24 12:00:00,89.47,89.7,89.41,89.61,63500.0,51.6665,51.7993,51.6319,51.7474,63500.0
2006-10-24 12:10:00,89.6,89.73,89.55,89.66,80600.0,51.7416,51.8167,51.7127,51.7762,80600.0
2006-10-24 12:20:00,89.65,89.69,89.52,89.61,32800.0,51.7705,51.7936,51.6954,51.7474,32800.0
2006-10-24 12:30:00,89.61,89.63,89.44,89.6,34100.0,51.7474,51.7589,51.6492,51.7416,34100.0
2006-10-24 12:40:00,89.59,89.89,89.55,89.87,88900.0,51.7358,51.9091,51.7127,51.8975,88900.0
2006-10-24 12:50:00,89.86,89.88,89.67,89.72,39900.0,51.8917,51.9033,51.782,51.8109,39900.0
2006-10-24 13:00:00,89.72,89.77,89.28,89.28,83500.0,51.8109,51.8398,51.5568,51.5568,83500.0
2006-10-24 13:10:00,89.28,89.55,89.24,89.35,43900.0,51.5568,51.7127,51.5337,51.5972,43900.0
2006-10-24 13:20:00,89.35,89.51,89.29,89.5,26400.0,51.5972,51.6896,51.5626,51.6838,26400.0
2006-10-24 13:30:00,89.49,89.68,89.41,89.59,24000.0,51.6781,51.7878,51.6319,51.7358,24000.0
2006-10-24 13:40:00,89.58,89.59,89.11,89.22,57300.0,51.73,51.7358,51.4586,51.5222,57300.0
2006-10-24 13:50:00,89.22,89.37,89.14,89.22,41000.0,51.5222,51.6088,51.476,51.5222,41000.0
2006-10-24 14:00:00,89.23,89.3,89.2,89.26,52500.0,51.5279,51.5684,51.5106,51.5453,52500.0
2006-10-24 14:10:00,89.26,89.28,89.09,89.13,39000.0,51.5453,51.5568,51.4471,51.4702,39000.0
2006-10-24 14:20:00,89.16,89.16,88.99,89.08,63800.0,51.4875,51.4875,51.3893,51.4413,63800.0
2006-10-24 14:30:00,89.07,89.12,89.0,89.0,68900.0,51.4355,51.4644,51.3951,51.3951,68900.0
2006-10-24 14:40:00,89.0,89.2,89.0,89.06,44400.0,51.3951,51.5106,51.3951,51.4298,44400.0
2006-10-24 14:50:00,89.05,89.06,89.0,89.05,35800.0,51.424,51.4298,51.3951,51.424,35800.0
2006-10-24 15:00:00,89.05,89.07,88.84,88.97,33400.0,51.424,51.4355,51.3027,51.3778,33400.0
2006-10-24 15:10:00,88.94,89.17,88.93,89.0,38600.0,51.3605,51.4933,51.3547,51.3951,38600.0
2006-10-24 15:20:00,89.0,89.08,88.96,88.99,94500.0,51.3951,51.4413,51.372,51.3893,94500.0
2006-10-24 15:30:00,88.99,89.08,88.95,89.02,48800.0,51.3893,51.4413,51.3662,51.4067,48800.0
2006-10-24 15:40:00,89.05,89.06,88.92,88.99,51100.0,51.424,51.4298,51.3489,51.3893,51100.0
2006-10-24 15:50:00,88.99,89.08,88.97,89.02,72900.0,51.3893,51.4413,51.3778,51.4067,72900.0
2006-10-25 09:30:00,88.5,88.51,88.0,88.22,148800.0,51.1064,51.1121,50.8176,50.9447,148800.0
2006-10-25 09:40:00,88.22,88.4,88.06,88.12,72400.0,50.9447,51.0486,50.8523,50.8869,72400.0
2006-10-25 09:50:00,88.12,88.12,87.12,87.18,88900.0,50.8869,50.8869,50.3095,50.3441,88900.0
2006-10-25 10:00:00,87.18,87.43,87.17,87.32,57900.0,50.3441,50.4885,50.3383,50.425,57900.0
2006-10-25 10:10:00,87.32,87.32,86.79,86.89,65400.0,50.425,50.425,50.1189,50.1766,65400.0
2006-10-25 10:20:00,86.92,87.18,86.8,87.04,123000.0,50.194,50.3441,50.1247,50.2633,123000.0
2006-10-25 10:30:00,87.05,87.05,86.8,86.97,119600.0,50.269,50.269,50.1247,50.2228,119600.0
2006-10-25 10:40:00,86.96,87.15,86.84,87.02,57700.0,50.2171,50.3268,50.1478,50.2517,57700.0
2006-10-25 10:50:00,87.02,87.05,86.52,86.54,100500.0,50.2517,50.269,49.963,49.9745,100500.0
2006-10-25 11:00:00,86.54,86.62,86.31,86.52,77400.0,49.9745,50.0207,49.8417,49.963,77400.0
2006-10-25 11:10:00,86.52,86.69,86.51,86.64,32900.0,49.963,50.0611,49.9572,50.0323,32900.0
2006-10-25 11:20:00,86.62,86.64,86.12,86.13,120600.0,50.0207,50.0323,49.732,49.7378,120600.0
2006-10-25 11:30:00,86.18,86.39,86.04,86.28,88700.0,49.7666,49.8879,49.6858,49.8244,88700.0
2006-10-25 11:40:00,86.27,86.37,86.14,86.24,49500.0,49.8186,49.8764,49.7435,49.8013,49500.0
2006-10-25 11:50:00,86.23,86.23,86.0,86.13,105200.0,49.7955,49.7955,49.6627,49.7378,105200.0
2006-10-25 12:00:00,86.08,86.45,86.08,86.35,119700.0,49.7089,49.9226,49.7089,49.8648,119700.0
2006-10-25 12:10:00,86.35,86.68,86.35,86.63,75800.0,49.8648,50.0554,49.8648,50.0265,75800.0
2006-10-25 12:20:00,86.64,86.64,86.35,86.39,53700.0,50.0323,50.0323,49.8648,49.8879,53700.0
2006-10-25 12:30:00,86.39,86.46,86.24,86.3,60000.0,49.8879,49.9283,49.8013,49.8359,60000.0
2006-10-25 12:40:00,86.3,86.3,85.86,85.93,111600.0,49.8359,49.8359,49.5818,49.6223,111600.0
2006-10-25 12:50:00,85.91,86.09,85.91,86.03,83400.0,49.6107,49.7147,49.6107,49.68,83400.0
2006-10-25 13:00:00,86.03,86.23,85.96,86.21,31700.0,49.68,49.7955,49.6396,49.784,31700.0
2006-10-25 13:10:00,86.22,86.28,86.09,86.27,35300.0,49.7897,49.8244,49.7147,49.8186,35300.0
2006-10-25 13:20:00,86.26,86.43,86.2,86.39,33700.0,49.8128,49.911,49.7782,49.8879,33700.0
2006-10-25 13:30:00,86.38,86.38,86.16,86.37,28100.0,49.8821,49.8821,49.7551,49.8764,28100.0
2006-10-25 13:40:00,86.37,86.63,86.35,86.62,29400.0,49.8764,50.0265,49.8648,50.0207,29400.0
2006-10-25 13:50:00,86.64,86.7,86.49,86.68,53100.0,50.0323,50.0669,49.9457,50.0554,53100.0
2006-10-25 14:00:00,86.68,86.68,86.23,86.27,34400.0,50.0554,50.0554,49.7955,49.8186,34400.0
2006-10-25 14:10:00,86.27,87.01,86.16,87.01,97700.0,49.8186,50.2459,49.7551,50.2459,97700.0
2006-10-25 14:20:00,87.05,87.08,86.75,86.87,99700.0,50.269,50.2864,50.0958,50.1651,99700.0
2006-10-25 14:30:00,86.87,86.87,86.45,86.64,71700.0,50.1651,50.1651,49.9226,50.0323,71700.0
2006-10-25 14:40:00,86.63,86.73,86.58,86.71,41900.0,50.0265,50.0842,49.9976,50.0727,41900.0
2006-10-25 14:50:00,86.7,86.75,86.58,86.68,48600.0,50.0669,50.0958,49.9976,50.0554,48600.0
2006-10-25 15:00:00,86.68,86.98,86.65,86.82,55100.0,50.0554,50.2286,50.038,50.1362,55100.0
2006-10-25 15:10:00,86.8,87.09,86.79,87.04,43000.0,50.1247,50.2921,50.1189,50.2633,43000.0
2006-10-25 15:20:00,87.02,87.1,86.69,86.74,93400.0,50.2517,50.2979,50.0611,50.09,93400.0
2006-10-25 15:30:00,86.73,86.85,86.58,86.74,85700.0,50.0842,50.1535,49.9976,50.09,85700.0
2006-10-25 15:40:00,86.74,86.77,86.6,86.66,89300.0,50.09,50.1073,50.0092,50.0438,89300.0
2006-10-25 15:50:00,86.66,86.72,86.55,86.67,111100.0,50.0438,50.0785,49.9803,50.0496,111100.0
2006-10-26 09:30:00,86.4,86.5,86.25,86.25,87700.0,49.8937,49.9514,49.8071,49.8071,87700.0
2006-10-26 09:40:00,86.26,86.45,85.51,85.53,109800.0,49.8128,49.9226,49.3797,49.3913,109800.0
2006-10-26 09:50:00,85.53,85.53,83.75,83.82,213300.0,49.3913,49.3913,48.3634,48.4038,213300.0
2006-10-26 10:00:00,83.8,83.81,82.7,83.5,352800.0,48.3922,48.398,47.757,48.219,352800.0
2006-10-26 10:10:00,83.5,83.82,83.37,83.67,139500.0,48.219,48.4038,48.1439,48.3172,139500.0
2006-10-26 10:20:00,83.63,83.67,83.21,83.44,152200.0,48.2941,48.3172,48.0515,48.1844,152200.0
2006-10-26 10:30:00,83.41,83.48,83.2,83.42,119600.0,48.167,48.2075,48.0458,48.1728,119600.0
2006-10-26 10:40:00,83.43,83.44,83.27,83.34,115900.0,48.1786,48.1844,48.0862,48.1266,115900.0
2006-10-26 10:50:00,83.34,83.94,83.29,83.88,362000.0,48.1266,48.4731,48.0977,48.4384,362000.0
2006-10-26 11:00:00,83.88,84.0,83.72,83.93,260600.0,48.4384,48.5077,48.3461,48.4673,260600.0
2006-10-26 11:10:00,83.94,84.2,83.92,84.2,236500.0,48.4731,48.6232,48.4615,48.6232,236500.0
2006-10-26 11:20:00,84.19,84.3,83.95,83.98,166900.0,48.6175,48.681,48.4789,48.4962,166900.0
2006-10-26 11:30:00,83.98,84.14,83.98,84.05,138700.0,48.4962,48.5886,48.4962,48.5366,138700.0
2006-10-26 11:40:00,84.05,84.05,83.92,83.96,103300.0,48.5366,48.5366,48.4615,48.4846,103300.0
2006-10-26 11:50:00,83.96,84.01,83.96,84.0,78300.0,48.4846,48.5135,48.4846,48.5077,78300.0
2006-10-26 12:00:00,84.0,84.12,83.93,84.05,88100.0,48.5077,48.577,48.4673,48.5366,88100.0
2006-10-26 12:10:00,84.06,84.1,84.02,84.06,32800.0,48.5424,48.5655,48.5193,48.5424,32800.0
2006-10-26 12:20:00,84.06,84.06,84.0,84.03,73100.0,48.5424,48.5424,48.5077,48.5251,73100.0
2006-10-26 12:30:00,84.03,84.15,84.02,84.15,63300.0,48.5251,48.5944,48.5193,48.5944,63300.0
2006-10-26 12:40:00,84.15,84.3,84.14,84.3,92700.0,48.5944,48.681,48.5886,48.681,92700.0
2006-10-26 12:50:00,84.3,84.5,84.3,84.33,98300.0,48.681,48.7965,48.681,48.6983,98300.0
2006-10-26 13:00:00,84.34,84.43,84.28,84.4,55300.0,48.7041,48.7561,48.6694,48.7387,55300.0
2006-10-26 13:10:00,84.41,84.48,84.36,84.43,41500.0,48.7445,48.7849,48.7156,48.7561,41500.0
2006-10-26 13:20:00,84.43,84.48,84.43,84.44,59100.0,48.7561,48.7849,48.7561,48.7618,59100.0
2006-10-26 13:30:00,84.44,84.54,84.39,84.51,178000.0,48.7618,48.8196,48.733,48.8023,178000.0
2006-10-26 13:40:00,84.5,84.59,84.43,84.51,91100.0,48.7965,48.8485,48.7561,48.8023,91100.0
2006-10-26 13:50:00,84.51,84.55,84.42,84.42,107200.0,48.8023,48.8254,48.7503,48.7503,107200.0
2006-10-26 14:00:00,84.43,84.47,84.3,84.4,98500.0,48.7561,48.7792,48.681,48.7387,98500.0
2006-10-26 14:10:00,84.4,84.6,84.23,84.44,109200.0,48.7387,48.8542,48.6406,48.7618,109200.0
2006-10-26 14:20:00,84.45,84.72,84.0,84.1,132500.0,48.7676,48.9235,48.5077,48.5655,132500.0
2006-10-26 14:30:00,84.12,84.27,84.08,84.16,60900.0,48.577,48.6637,48.5539,48.6001,60900.0
2006-10-26 14:40:00,84.16,84.17,84.0,84.02,48900.0,48.6001,48.6059,48.5077,48.5193,48900.0
2006-10-26 14:50:00,84.04,84.74,84.01,84.62,192200.0,48.5308,48.9351,48.5135,48.8658,192200.0
2006-10-26 15:00:00,84.62,84.81,84.52,84.81,86700.0,48.8658,48.9755,48.808,48.9755,86700.0
2006-10-26 15:10:00,84.81,85.16,84.8,85.16,181200.0,48.9755,49.1776,48.9697,49.1776,181200.0
2006-10-26 15:20:00,85.16,85.37,85.13,85.28,171700.0,49.1776,49.2989,49.1603,49.2469,171700.0
2006-10-26 15:30:00,85.29,85.73,85.28,85.62,201900.0,49.2527,49.5068,49.2469,49.4432,201900.0
2006-10-26 15:40:00,85.61,85.77,84.74,85.54,112800.0,49.4375,49.5299,48.9351,49.3971,112800.0
2006-10-26 15:50:00,85.52,85.53,85.0,85.03,166200.0,49.3855,49.3913,49.0852,49.1025,166200.0
2006-10-27 09:30:00,84.5,84.81,84.1,84.41,74700.0,48.7965,48.9755,48.5655,48.7445,74700.0
2006-10-27 09:40:00,84.36,84.43,84.09,84.2,89100.0,48.7156,48.7561,48.5597,48.6232,89100.0
2006-10-27 09:50:00,84.2,84.23,83.74,83.75,73400.0,48.6232,48.6406,48.3576,48.3634,73400.0
2006-10-27 10:00:00,83.74,84.08,83.74,84.06,73000.0,48.3576,48.5539,48.3576,48.5424,73000.0
2006-10-27 10:10:00,84.06,84.25,83.97,84.23,64600.0,48.5424,48.6521,48.4904,48.6406,64600.0
2006-10-27 10:20:00,84.21,84.22,83.95,84.13,62400.0,48.629,48.6348,48.4789,48.5828,62400.0
2006-10-27 10:30:00,84.11,84.22,84.01,84.22,30000.0,48.5713,48.6348,48.5135,48.6348,30000.0
2006-10-27 10:40:00,84.22,84.23,84.11,84.23,80200.0,48.6348,48.6406,48.5713,48.6406,80200.0
2006-10-27 10:50:00,84.24,84.25,84.06,84.16,99400.0,48.6463,48.6521,48.5424,48.6001,99400.0
2006-10-27 11:00:00,84.17,84.25,84.07,84.24,60600.0,48.6059,48.6521,48.5482,48.6463,60600.0
2006-10-27 11:10:00,84.25,84.47,84.22,84.35,127600.0,48.6521,48.7792,48.6348,48.7099,127600.0
2006-10-27 11:20:00,84.35,84.53,84.3,84.43,157100.0,48.7099,48.8138,48.681,48.7561,157100.0
2006-10-27 11:30:00,84.42,84.64,84.4,84.57,56800.0,48.7503,48.8773,48.7387,48.8369,56800.0
2006-10-27 11:40:00,84.55,84.61,84.42,84.43,63400.0,48.8254,48.86,48.7503,48.7561,63400.0
2006-10-27 11:50:00,84.43,84.68,84.42,84.57,25200.0,48.7561,48.9004,48.7503,48.8369,25200.0
2006-10-27 12:00:00,84.55,84.81,84.55,84.77,23200.0,48.8254,48.9755,48.8254,48.9524,23200.0
2006-10-27 12:10:00,84.76,84.96,84.7,84.91,51200.0,48.9466,49.0621,48.912,49.0332,51200.0
2006-10-27 12:20:00,84.9,84.9,84.6,84.6,56300.0,49.0275,49.0275,48.8542,48.8542,56300.0
2006-10-27 12:30:00,84.6,84.79,84.6,84.75,44400.0,48.8542,48.9639,48.8542,48.9408,44400.0
2006-10-27 12:40:00,84.73,84.8,84.65,84.8,72300.0,48.9293,48.9697,48.8831,48.9697,72300.0
2006-10-27 12:50:00,84.79,84.82,84.7,84.82,33500.0,48.9639,48.9813,48.912,48.9813,33500.0
2006-10-27 13:00:00,84.8,84.89,84.72,84.89,84900.0,48.9697,49.0217,48.9235,49.0217,84900.0
2006-10-27 13:10:00,84.89,84.99,84.81,84.81,25500.0,49.0217,49.0794,48.9755,48.9755,25500.0
2006-10-27 13:20:00,84.83,84.83,84.69,84.7,28900.0,48.987,48.987,48.9062,48.912,28900.0
2006-10-27 13:30:00,84.72,84.72,84.58,84.63,51000.0,48.9235,48.9235,48.8427,48.8716,51000.0
2006-10-27 13:40:00,84.63,84.67,84.56,84.59,23000.0,48.8716,48.8946,48.8311,48.8485,23000.0
2006-10-27 13:50:00,84.59,84.81,84.57,84.8,47100.0,48.8485,48.9755,48.8369,48.9697,47100.0
2006-10-27 14:00:00,84.79,84.86,84.71,84.8,18200.0,48.9639,49.0044,48.9177,48.9697,18200.0
2006-10-27 14:10:00,84.8,84.87,84.74,84.87,14700.0,48.9697,49.0101,48.9351,49.0101,14700.0
2006-10-27 14:20:00,84.87,84.87,84.64,84.7,52800.0,49.0101,49.0101,48.8773,48.912,52800.0
2006-10-27 14:30:00,84.71,84.89,84.71,84.81,50300.0,48.9177,49.0217,48.9177,48.9755,50300.0
2006-10-27 14:40:00,84.83,84.84,84.72,84.75,23200.0,48.987,48.9928,48.9235,48.9408,23200.0
2006-10-27 14:50:00,84.74,84.82,84.72,84.82,20800.0,48.9351,48.9813,48.9235,48.9813,20800.0
2006-10-27 15:00:00,84.83,84.96,84.74,84.95,25900.0,48.987,49.0621,48.9351,49.0563,25900.0
2006-10-27 15:10:00,84.95,84.95,84.82,84.87,43900.0,49.0563,49.0563,48.9813,49.0101,43900.0
2006-10-27 15:20:00,84.87,84.94,84.87,84.89,36100.0,49.0101,49.0506,49.0101,49.0217,36100.0
2006-10-27 15:30:00,84.9,84.91,84.81,84.86,37400.0,49.0275,49.0332,48.9755,49.0044,37400.0
2006-10-27 15:40:00,84.87,84.87,84.53,84.61,49100.0,49.0101,49.0101,48.8138,48.86,49100.0
2006-10-27 15:50:00,84.59,84.69,84.45,84.68,78200.0,48.8485,48.9062,48.7676,48.9004,78200.0
2006-10-30 09:30:00,85.85,86.32,85.77,86.26,172300.0,49.5761,49.8475,49.5299,49.8128,172300.0
2006-10-30 09:40:00,86.3,87.34,86.3,86.87,198600.0,49.8359,50.4365,49.8359,50.1651,198600.0
2006-10-30 09:50:00,86.78,86.9,85.99,86.08,66200.0,50.1131,50.1824,49.6569,49.7089,66200.0
2006-10-30 10:00:00,86.16,86.45,86.15,86.24,88900.0,49.7551,49.9226,49.7493,49.8013,88900.0
2006-10-30 10:10:00,86.25,86.96,86.25,86.94,167700.0,49.8071,50.2171,49.8071,50.2055,167700.0
2006-10-30 10:20:00,86.94,87.03,86.71,86.87,111200.0,50.2055,50.2575,50.0727,50.1651,111200.0
2006-10-30 10:30:00,86.88,87.02,86.87,86.97,85400.0,50.1709,50.2517,50.1651,50.2228,85400.0
2006-10-30 10:40:00,86.97,87.04,86.9,86.98,107100.0,50.2228,50.2633,50.1824,50.2286,107100.0
2006-10-30 10:50:00,86.97,87.09,86.95,86.96,97000.0,50.2228,50.2921,50.2113,50.2171,97000.0
2006-10-30 11:00:00,86.96,87.13,86.95,87.03,82500.0,50.2171,50.3152,50.2113,50.2575,82500.0
2006-10-30 11:10:00,87.01,87.05,86.98,87.02,53700.0,50.2459,50.269,50.2286,50.2517,53700.0
2006-10-30 11:20:00,87.03,87.1,87.01,87.01,91400.0,50.2575,50.2979,50.2459,50.2459,91400.0
2006-10-30 11:30:00,87.01,87.03,86.85,86.91,91400.0,50.2459,50.2575,50.1535,50.1882,91400.0
2006-10-30 11:40:00,86.91,87.03,86.9,87.02,53600.0,50.1882,50.2575,50.1824,50.2517,53600.0
2006-10-30 11:50:00,87.01,87.02,86.92,87.02,33700.0,50.2459,50.2517,50.194,50.2517,33700.0
2006-10-30 12:00:00,87.0,87.03,86.96,87.0,46100.0,50.2402,50.2575,50.2171,50.2402,46100.0
2006-10-30 12:10:00,87.0,87.01,86.98,86.99,42200.0,50.2402,50.2459,50.2286,50.2344,42200.0
2006-10-30 12:20:00,86.98,87.0,86.92,86.93,26300.0,50.2286,50.2402,50.194,50.1997,26300.0
2006-10-30 12:30:00,86.93,87.01,86.89,86.91,39800.0,50.1997,50.2459,50.1766,50.1882,39800.0
2006-10-30 12:40:00,86.9,86.9,86.79,86.8,43800.0,50.1824,50.1824,50.1189,50.1247,43800.0
2006-10-30 12:50:00,86.8,86.83,86.77,86.83,34900.0,50.1247,50.142,50.1073,50.142,34900.0
2006-10-30 13:00:00,86.83,86.92,86.8,86.87,31000.0,50.142,50.194,50.1247,50.1651,31000.0
2006-10-30 13:10:00,86.87,86.91,86.84,86.91,22800.0,50.1651,50.1882,50.1478,50.1882,22800.0
2006-10-30 13:20:00,86.9,86.95,86.84,86.86,29100.0,50.1824,50.2113,50.1478,50.1593,29100.0
2006-10-30 13:30:00,86.87,87.03,86.86,87.0,37600.0,50.1651,50.2575,50.1593,50.2402,37600.0
2006-10-30 13:40:00,87.0,87.03,86.91,86.91,45800.0,50.2402,50.2575,50.1882,50.1882,45800.0
2006-10-30 13:50:00,86.93,86.97,86.89,86.95,26300.0,50.1997,50.2228,50.1766,50.2113,26300.0
2006-10-30 14:00:00,86.95,86.98,86.94,86.94,39600.0,50.2113,50.2286,50.2055,50.2055,39600.0
2006-10-30 14:10:00,86.95,86.97,86.9,86.96,52400.0,50.2113,50.2228,50.1824,50.2171,52400.0
2006-10-30 14:20:00,86.96,86.97,86.83,86.95,58200.0,50.2171,50.2228,50.142,50.2113,58200.0
2006-10-30 14:30:00,86.95,86.98,86.91,86.95,42300.0,50.2113,50.2286,50.1882,50.2113,42300.0
2006-10-30 14:40:00,86.96,87.04,86.95,87.01,42200.0,50.2171,50.2633,50.2113,50.2459,42200.0
2006-10-30 14:50:00,87.01,87.08,86.99,87.01,54600.0,50.2459,50.2864,50.2344,50.2459,54600.0
2006-10-30 15:00:00,87.0,87.06,86.99,87.0,63900.0,50.2402,50.2748,50.2344,50.2402,63900.0
2006-10-30 15:10:00,87.01,87.01,86.89,86.89,45300.0,50.2459,50.2459,50.1766,50.1766,45300.0
2006-10-30 15:20:00,86.89,86.93,86.75,86.91,67900.0,50.1766,50.1997,50.0958,50.1882,67900.0
2006-10-30 15:30:00,86.91,86.96,86.86,86.9,45700.0,50.1882,50.2171,50.1593,50.1824,45700.0
2006-10-30 15:40:00,86.91,87.07,86.91,87.07,76200.0,50.1882,50.2806,50.1882,50.2806,76200.0
2006-10-30 15:50:00,87.07,87.07,86.96,87.0,66800.0,50.2806,50.2806,50.2171,50.2402,66800.0
2006-10-31 09:30:00,87.05,87.14,86.81,87.01,80400.0,50.269,50.321,50.1304,50.2459,80400.0
2006-10-31 09:40:00,87.0,87.0,86.88,86.93,35900.0,50.2402,50.2402,50.1709,50.1997,35900.0
2006-10-31 09:50:00,86.93,87.02,86.9,86.99,42700.0,50.1997,50.2517,50.1824,50.2344,42700.0
2006-10-31 10:00:00,86.99,87.02,86.81,86.81,48500.0,50.2344,50.2517,50.1304,50.1304,48500.0
2006-10-31 10:10:00,86.81,86.93,86.78,86.78,31500.0,50.1304,50.1997,50.1131,50.1131,31500.0
2006-10-31 10:20:00,86.77,86.88,86.64,86.75,39900.0,50.1073,50.1709,50.0323,50.0958,39900.0
2006-10-31 10:30:00,86.76,86.79,86.62,86.65,47100.0,50.1016,50.1189,50.0207,50.038,47100.0
2006-10-31 10:40:00,86.65,86.88,86.65,86.7,33200.0,50.038,50.1709,50.038,50.0669,33200.0
2006-10-31 10:50:00,86.7,86.78,86.51,86.54,34900.0,50.0669,50.1131,49.9572,49.9745,34900.0
2006-10-31 11:00:00,86.54,86.57,86.45,86.45,43200.0,49.9745,49.9918,49.9226,49.9226,43200.0
2006-10-31 11:10:00,86.48,86.7,86.48,86.64,29900.0,49.9399,50.0669,49.9399,50.0323,29900.0
2006-10-31 11:20:00,86.63,86.79,86.61,86.72,70800.0,50.0265,50.1189,50.0149,50.0785,70800.0
2006-10-31 11:30:00,86.72,86.86,86.67,86.76,73200.0,50.0785,50.1593,50.0496,50.1016,73200.0
2006-10-31 11:40:00,86.76,86.8,86.65,86.68,73500.0,50.1016,50.1247,50.038,50.0554,73500.0
2006-10-31 11:50:00,86.69,86.71,86.64,86.66,19900.0,50.0611,50.0727,50.0323,50.0438,19900.0
2006-10-31 12:00:00,86.65,86.74,86.57,86.62,36500.0,50.038,50.09,49.9918,50.0207,36500.0
2006-10-31 12:10:00,86.62,86.68,86.5,86.51,21600.0,50.0207,50.0554,49.9514,49.9572,21600.0
2006-10-31 12:20:00,86.52,86.66,86.52,86.56,15300.0,49.963,50.0438,49.963,49.9861,15300.0
2006-10-31 12:30:00,86.56,86.68,86.46,86.56,41400.0,49.9861,50.0554,49.9283,49.9861,41400.0
2006-10-31 12:40:00,86.57,86.7,86.47,86.65,36900.0,49.9918,50.0669,49.9341,50.038,36900.0
2006-10-31 12:50:00,86.65,86.75,86.65,86.69,22900.0,50.038,50.0958,50.038,50.0611,22900.0
2006-10-31 13:00:00,86.68,86.73,86.62,86.71,41100.0,50.0554,50.0842,50.0207,50.0727,41100.0
2006-10-31 13:10:00,86.71,86.71,86.65,86.65,21900.0,50.0727,50.0727,50.038,50.038,21900.0
2006-10-31 13:20:00,86.65,86.7,86.65,86.69,22900.0,50.038,50.0669,50.038,50.0611,22900.0
2006-10-31 13:30:00,86.7,86.86,86.7,86.81,33100.0,50.0669,50.1593,50.0669,50.1304,33100.0
2006-10-31 13:40:00,86.82,86.9,86.76,86.82,17700.0,50.1362,50.1824,50.1016,50.1362,17700.0
2006-10-31 13:50:00,86.81,86.9,86.79,86.9,27700.0,50.1304,50.1824,50.1189,50.1824,27700.0
2006-10-31 14:00:00,86.92,86.93,86.87,86.89,19600.0,50.194,50.1997,50.1651,50.1766,19600.0
2006-10-31 14:10:00,86.89,87.0,86.85,86.98,46400.0,50.1766,50.2402,50.1535,50.2286,46400.0
2006-10-31 14:20:00,86.96,87.0,86.82,86.89,23700.0,50.2171,50.2402,50.1362,50.1766,23700.0
2006-10-31 14:30:00,86.89,87.01,86.87,87.01,35500.0,50.1766,50.2459,50.1651,50.2459,35500.0
2006-10-31 14:40:00,87.02,87.03,86.95,86.99,37600.0,50.2517,50.2575,50.2113,50.2344,37600.0
2006-10-31 14:50:00,86.99,87.05,86.95,86.97,29600.0,50.2344,50.269,50.2113,50.2228,29600.0
2006-10-31 15:00:00,86.97,87.08,86.84,86.85,51400.0,50.2228,50.2864,50.1478,50.1535,51400.0
2006-10-31 15:10:00,86.86,86.86,86.68,86.72,46200.0,50.1593,50.1593,50.0554,50.0785,46200.0
2006-10-31 15:20:00,86.72,86.99,86.71,86.97,41400.0,50.0785,50.2344,50.0727,50.2228,41400.0
2006-10-31 15:30:00,86.96,87.0,86.96,87.0,30000.0,50.2171,50.2402,50.2171,50.2402,30000.0
2006-10-31 15:40:00,86.97,87.08,86.97,87.03,69500.0,50.2228,50.2864,50.2228,50.2575,69500.0
2006-10-31 15:50:00,87.03,87.07,86.71,86.84,60100.0,50.2575,50.2806,50.0727,50.1478,60100.0
2006-11-01 09:30:00,87.15,87.26,87.01,87.16,93200.0,50.3268,50.3903,50.2459,50.3326,93200.0
2006-11-01 09:40:00,87.16,87.6,87.1,87.45,127200.0,50.3326,50.5866,50.2979,50.5,127200.0
2006-11-01 09:50:00,87.41,87.41,86.93,87.01,133400.0,50.4769,50.4769,50.1997,50.2459,133400.0
2006-11-01 10:00:00,87.03,87.23,86.9,87.23,166000.0,50.2575,50.373,50.1824,50.373,166000.0
2006-11-01 10:10:00,87.24,87.31,86.95,87.24,80600.0,50.3788,50.4192,50.2113,50.3788,80600.0
2006-11-01 10:20:00,87.25,87.3,87.0,87.19,118200.0,50.3845,50.4134,50.2402,50.3499,118200.0
2006-11-01 10:30:00,87.18,87.27,87.07,87.27,151800.0,50.3441,50.3961,50.2806,50.3961,151800.0
2006-11-01 10:40:00,87.27,87.34,87.17,87.26,82500.0,50.3961,50.4365,50.3383,50.3903,82500.0
2006-11-01 10:50:00,87.24,87.3,87.13,87.26,43800.0,50.3788,50.4134,50.3152,50.3903,43800.0
2006-11-01 11:00:00,87.26,87.4,87.24,87.35,71600.0,50.3903,50.4712,50.3788,50.4423,71600.0
2006-11-01 11:10:00,87.37,87.58,87.23,87.55,69500.0,50.4538,50.5751,50.373,50.5578,69500.0
2006-11-01 11:20:00,87.57,87.75,87.37,87.69,116200.0,50.5693,50.6733,50.4538,50.6386,116200.0
2006-11-01 11:30:00,87.66,87.76,87.57,87.57,62300.0,50.6213,50.679,50.5693,50.5693,62300.0
2006-11-01 11:40:00,87.57,87.74,87.52,87.74,53700.0,50.5693,50.6675,50.5404,50.6675,53700.0
2006-11-01 11:50:00,87.75,87.76,87.66,87.74,90200.0,50.6733,50.679,50.6213,50.6675,90200.0
2006-11-01 12:00:00,87.75,87.89,87.75,87.8,30000.0,50.6733,50.7541,50.6733,50.7021,30000.0
2006-11-01 12:10:00,87.79,87.81,87.76,87.77,33600.0,50.6964,50.7079,50.679,50.6848,33600.0
2006-11-01 12:20:00,87.77,87.8,87.66,87.7,34000.0,50.6848,50.7021,50.6213,50.6444,34000.0
2006-11-01 12:30:00,87.71,87.71,87.63,87.68,56300.0,50.6502,50.6502,50.604,50.6328,56300.0
2006-11-01 12:40:00,87.69,87.69,87.56,87.61,49400.0,50.6386,50.6386,50.5635,50.5924,49400.0
2006-11-01 12:50:00,87.61,87.66,87.55,87.64,28900.0,50.5924,50.6213,50.5578,50.6097,28900.0
2006-11-01 13:00:00,87.65,87.67,87.61,87.65,49700.0,50.6155,50.6271,50.5924,50.6155,49700.0
2006-11-01 13:10:00,87.65,87.75,87.64,87.7,51100.0,50.6155,50.6733,50.6097,50.6444,51100.0
2006-11-01 13:20:00,87.68,87.83,87.65,87.82,26100.0,50.6328,50.7195,50.6155,50.7137,26100.0
2006-11-01 13:30:00,87.8,87.82,87.68,87.69,23700.0,50.7021,50.7137,50.6328,50.6386,23700.0
2006-11-01 13:40:00,87.69,87.83,87.68,87.83,27600.0,50.6386,50.7195,50.6328,50.7195,27600.0
2006-11-01 13:50:00,87.82,87.94,87.74,87.74,43600.0,50.7137,50.783,50.6675,50.6675,43600.0
2006-11-01 14:00:00,87.75,87.83,87.63,87.69,76100.0,50.6733,50.7195,50.604,50.6386,76100.0
2006-11-01 14:10:00,87.69,87.71,87.53,87.59,57000.0,50.6386,50.6502,50.5462,50.5809,57000.0
2006-11-01 14:20:00,87.59,87.65,87.52,87.58,71900.0,50.5809,50.6155,50.5404,50.5751,71900.0
2006-11-01 14:30:00,87.59,87.65,87.56,87.6,54200.0,50.5809,50.6155,50.5635,50.5866,54200.0
2006-11-01 14:40:00,87.6,87.69,87.48,87.67,65000.0,50.5866,50.6386,50.5173,50.6271,65000.0
2006-11-01 14:50:00,87.64,87.65,87.42,87.42,56700.0,50.6097,50.6155,50.4827,50.4827,56700.0
2006-11-01 15:00:00,87.42,87.56,87.33,87.39,74100.0,50.4827,50.5635,50.4307,50.4654,74100.0
2006-11-01 15:10:00,87.4,87.5,87.33,87.41,58200.0,50.4712,50.5289,50.4307,50.4769,58200.0
2006-11-01 15:20:00,87.41,87.42,87.25,87.26,46800.0,50.4769,50.4827,50.3845,50.3903,46800.0
2006-11-01 15:30:00,87.28,87.33,87.25,87.32,67700.0,50.4019,50.4307,50.3845,50.425,67700.0
2006-11-01 15:40:00,87.32,87.35,87.23,87.26,77200.0,50.425,50.4423,50.373,50.3903,77200.0
2006-11-01 15:50:00,87.26,87.32,87.24,87.26,76400.0,50.3903,50.425,50.3788,50.3903,76400.0
2006-11-02 09:30:00,88.1,88.1,87.4,87.67,106200.0,50.8754,50.8754,50.4712,50.6271,106200.0
2006-11-02 09:40:00,87.67,87.83,87.66,87.73,83300.0,50.6271,50.7195,50.6213,50.6617,83300.0
2006-11-02 09:50:00,87.72,87.81,87.68,87.81,119400.0,50.6559,50.7079,50.6328,50.7079,119400.0
2006-11-02 10:00:00,87.8,87.99,87.7,87.75,106900.0,50.7021,50.8119,50.6444,50.6733,106900.0
2006-11-02 10:10:00,87.75,87.82,87.71,87.71,71800.0,50.6733,50.7137,50.6502,50.6502,71800.0
2006-11-02 10:20:00,87.7,87.7,87.39,87.39,52200.0,50.6444,50.6444,50.4654,50.4654,52200.0
2006-11-02 10:30:00,87.39,87.39,87.2,87.32,37900.0,50.4654,50.4654,50.3557,50.425,37900.0
2006-11-02 10:40:00,87.31,87.31,86.96,87.02,63900.0,50.4192,50.4192,50.2171,50.2517,63900.0
2006-11-02 10:50:00,87.0,87.29,86.99,87.27,29100.0,50.2402,50.4076,50.2344,50.3961,29100.0
2006-11-02 11:00:00,87.27,87.38,87.26,87.33,34900.0,50.3961,50.4596,50.3903,50.4307,34900.0
2006-11-02 11:10:00,87.34,87.42,87.3,87.37,50600.0,50.4365,50.4827,50.4134,50.4538,50600.0
2006-11-02 11:20:00,87.37,87.5,87.37,87.4,27200.0,50.4538,50.5289,50.4538,50.4712,27200.0
2006-11-02 11:30:00,87.37,87.45,87.3,87.32,27700.0,50.4538,50.5,50.4134,50.425,27700.0
2006-11-02 11:40:00,87.32,87.33,87.16,87.16,25900.0,50.425,50.4307,50.3326,50.3326,25900.0
2006-11-02 11:50:00,87.16,87.17,86.85,86.93,31000.0,50.3326,50.3383,50.1535,50.1997,31000.0
2006-11-02 12:00:00,86.93,87.03,86.92,87.01,35300.0,50.1997,50.2575,50.194,50.2459,35300.0
2006-11-02 12:10:00,87.01,87.29,87.0,87.28,30200.0,50.2459,50.4076,50.2402,50.4019,30200.0
2006-11-02 12:20:00,87.27,87.27,87.09,87.15,13400.0,50.3961,50.3961,50.2921,50.3268,13400.0
2006-11-02 12:30:00,87.15,87.35,87.15,87.2,24500.0,50.3268,50.4423,50.3268,50.3557,24500.0
2006-11-02 12:40:00,87.19,87.22,87.03,87.08,16400.0,50.3499,50.3672,50.2575,50.2864,16400.0
2006-11-02 12:50:00,87.07,87.1,86.94,87.06,13900.0,50.2806,50.2979,50.2055,50.2748,13900.0
2006-11-02 13:00:00,87.07,87.16,86.95,87.15,19000.0,50.2806,50.3326,50.2113,50.3268,19000.0
2006-11-02 13:10:00,87.15,87.15,86.96,86.96,9400.0,50.3268,50.3268,50.2171,50.2171,9400.0
2006-11-02 13:20:00,86.96,87.1,86.96,87.07,15200.0,50.2171,50.2979,50.2171,50.2806,15200.0
2006-11-02 13:30:00,87.06,87.06,86.92,86.99,13100.0,50.2748,50.2748,50.194,50.2344,13100.0
2006-11-02 13:40:00,87.0,87.0,86.76,86.82,26300.0,50.2402,50.2402,50.1016,50.1362,26300.0
2006-11-02 13:50:00,86.79,86.85,86.59,86.82,49300.0,50.1189,50.1535,50.0034,50.1362,49300.0
2006-11-02 14:00:00,86.81,86.85,86.72,86.74,17600.0,50.1304,50.1535,50.0785,50.09,17600.0
2006-11-02 14:10:00,86.73,86.8,86.64,86.67,24700.0,50.0842,50.1247,50.0323,50.0496,24700.0
2006-11-02 14:20:00,86.66,86.91,86.64,86.81,94300.0,50.0438,50.1882,50.0323,50.1304,94300.0
2006-11-02 14:30:00,86.8,86.91,86.78,86.81,54100.0,50.1247,50.1882,50.1131,50.1304,54100.0
2006-11-02 14:40:00,86.82,87.05,86.82,86.95,73800.0,50.1362,50.269,50.1362,50.2113,73800.0
2006-11-02 14:50:00,86.97,87.18,86.91,86.93,162100.0,50.2228,50.3441,50.1882,50.1997,162100.0
2006-11-02 15:00:00,86.94,87.05,86.86,87.0,42200.0,50.2055,50.269,50.1593,50.2402,42200.0
2006-11-02 15:10:00,86.99,87.2,86.96,87.01,88400.0,50.2344,50.3557,50.2171,50.2459,88400.0
2006-11-02 15:20:00,87.01,87.09,86.96,86.97,42700.0,50.2459,50.2921,50.2171,50.2228,42700.0
2006-11-02 15:30:00,86.97,87.07,86.96,87.0,40300.0,50.2228,50.2806,50.2171,50.2402,40300.0
2006-11-02 15:40:00,87.0,87.16,86.97,86.99,59800.0,50.2402,50.3326,50.2228,50.2344,59800.0
2006-11-02 15:50:00,86.98,87.01,86.92,86.99,63700.0,50.2286,50.2459,50.194,50.2344,63700.0
2006-11-03 09:30:00,87.0,87.21,86.58,87.13,70000.0,50.2402,50.3614,49.9976,50.3152,70000.0
2006-11-03 09:40:00,87.09,87.16,86.73,86.84,41800.0,50.2921,50.3326,50.0842,50.1478,41800.0
2006-11-03 09:50:00,86.8,86.92,86.69,86.73,36400.0,50.1247,50.194,50.0611,50.0842,36400.0
2006-11-03 10:00:00,86.74,86.84,86.65,86.68,34700.0,50.09,50.1478,50.038,50.0554,34700.0
2006-11-03 10:10:00,86.67,86.69,86.56,86.59,31300.0,50.0496,50.0611,49.9861,50.0034,31300.0
2006-11-03 10:20:00,86.58,86.59,86.45,86.51,43600.0,49.9976,50.0034,49.9226,49.9572,43600.0
2006-11-03 10:30:00,86.5,86.5,86.3,86.35,70600.0,49.9514,49.9514,49.8359,49.8648,70600.0
2006-11-03 10:40:00,86.4,86.58,86.36,86.52,34900.0,49.8937,49.9976,49.8706,49.963,34900.0
2006-11-03 10:50:00,86.53,86.72,86.47,86.7,22900.0,49.9687,50.0785,49.9341,50.0669,22900.0
2006-11-03 11:00:00,86.7,86.94,86.7,86.92,47000.0,50.0669,50.2055,50.0669,50.194,47000.0
2006-11-03 11:10:00,86.9,86.99,86.87,86.89,49400.0,50.1824,50.2344,50.1651,50.1766,49400.0
2006-11-03 11:20:00,86.89,86.89,86.78,86.84,54300.0,50.1766,50.1766,50.1131,50.1478,54300.0
2006-11-03 11:30:00,86.85,86.97,86.74,86.95,40300.0,50.1535,50.2228,50.09,50.2113,40300.0
2006-11-03 11:40:00,86.95,86.97,86.75,86.85,17900.0,50.2113,50.2228,50.0958,50.1535,17900.0
2006-11-03 11:50:00,86.85,86.92,86.82,86.89,14300.0,50.1535,50.194,50.1362,50.1766,14300.0
2006-11-03 12:00:00,86.88,86.94,86.88,86.93,19000.0,50.1709,50.2055,50.1709,50.1997,19000.0
2006-11-03 12:10:00,86.93,86.93,86.86,86.87,13500.0,50.1997,50.1997,50.1593,50.1651,13500.0
2006-11-03 12:20:00,86.86,86.97,86.83,86.83,36400.0,50.1593,50.2228,50.142,50.142,36400.0
2006-11-03 12:30:00,86.83,86.91,86.8,86.9,11300.0,50.142,50.1882,50.1247,50.1824,11300.0
2006-11-03 12:40:00,86.91,86.92,86.87,86.88,10800.0,50.1882,50.194,50.1651,50.1709,10800.0
2006-11-03 12:50:00,86.89,86.89,86.76,86.77,19800.0,50.1766,50.1766,50.1016,50.1073,19800.0
2006-11-03 13:00:00,86.77,86.86,86.65,86.84,37300.0,50.1073,50.1593,50.038,50.1478,37300.0
2006-11-03 13:10:00,86.85,86.85,86.72,86.75,14000.0,50.1535,50.1535,50.0785,50.0958,14000.0
2006-11-03 13:20:00,86.75,86.85,86.74,86.85,38400.0,50.0958,50.1535,50.09,50.1535,38400.0
2006-11-03 13:30:00,86.82,86.82,86.75,86.78,19500.0,50.1362,50.1362,50.0958,50.1131,19500.0
2006-11-03 13:40:00,86.79,86.82,86.67,86.76,38000.0,50.1189,50.1362,50.0496,50.1016,38000.0
2006-11-03 13:50:00,86.75,86.86,86.72,86.85,31400.0,50.0958,50.1593,50.0785,50.1535,31400.0
2006-11-03 14:00:00,86.85,86.85,86.6,86.66,23600.0,50.1535,50.1535,50.0092,50.0438,23600.0
2006-11-03 14:10:00,86.66,86.82,86.64,86.8,25400.0,50.0438,50.1362,50.0323,50.1247,25400.0
2006-11-03 14:20:00,86.78,86.88,86.77,86.77,27400.0,50.1131,50.1709,50.1073,50.1073,27400.0
2006-11-03 14:30:00,86.79,86.8,86.71,86.76,19100.0,50.1189,50.1247,50.0727,50.1016,19100.0
2006-11-03 14:40:00,86.76,86.78,86.7,86.75,32200.0,50.1016,50.1131,50.0669,50.0958,32200.0
2006-11-03 14:50:00,86.73,86.87,86.71,86.71,48900.0,50.0842,50.1651,50.0727,50.0727,48900.0
2006-11-03 15:00:00,86.68,86.83,86.65,86.82,36700.0,50.0554,50.142,50.038,50.1362,36700.0
2006-11-03 15:10:00,86.82,86.88,86.81,86.82,52000.0,50.1362,50.1709,50.1304,50.1362,52000.0
2006-11-03 15:20:00,86.83,86.93,86.81,86.85,43400.0,50.142,50.1997,50.1304,50.1535,43400.0
2006-11-03 15:30:00,86.85,87.05,86.83,87.0,82200.0,50.1535,50.269,50.142,50.2402,82200.0
2006-11-03 15:40:00,87.0,87.27,87.0,87.21,99400.0,50.2402,50.3961,50.2402,50.3614,99400.0
2006-11-03 15:50:00,87.22,87.25,87.0,87.0,121600.0,50.3672,50.3845,50.2402,50.2402,121600.0
2006-11-06 09:30:00,87.33,88.18,87.3,88.14,77600.0,50.4307,50.9216,50.4134,50.8985,77600.0
2006-11-06 09:40:00,88.16,88.18,87.69,87.76,756800.0,50.91,50.9216,50.6386,50.679,756800.0
2006-11-06 09:50:00,87.76,88.0,87.63,87.85,73100.0,50.679,50.8176,50.604,50.731,73100.0
2006-11-06 10:00:00,87.9,87.92,87.64,87.8,75900.0,50.7599,50.7714,50.6097,50.7021,75900.0
2006-11-06 10:10:00,87.8,87.8,87.66,87.69,40800.0,50.7021,50.7021,50.6213,50.6386,40800.0
2006-11-06 10:20:00,87.68,87.69,87.48,87.48,71300.0,50.6328,50.6386,50.5173,50.5173,71300.0
2006-11-06 10:30:00,87.49,87.5,87.06,87.3,76100.0,50.5231,50.5289,50.2748,50.4134,76100.0
2006-11-06 10:40:00,87.31,87.47,87.3,87.41,100800.0,50.4192,50.5116,50.4134,50.4769,100800.0
2006-11-06 10:50:00,87.4,87.45,87.29,87.41,105600.0,50.4712,50.5,50.4076,50.4769,105600.0
2006-11-06 11:00:00,87.4,87.55,87.39,87.51,93000.0,50.4712,50.5578,50.4654,50.5347,93000.0
2006-11-06 11:10:00,87.5,87.6,87.46,87.48,55200.0,50.5289,50.5866,50.5058,50.5173,55200.0
2006-11-06 11:20:00,87.48,87.62,87.45,87.59,53600.0,50.5173,50.5982,50.5,50.5809,53600.0
2006-11-06 11:30:00,87.58,87.58,87.44,87.45,19500.0,50.5751,50.5751,50.4943,50.5,19500.0
2006-11-06 11:40:00,87.44,87.58,87.44,87.56,32500.0,50.4943,50.5751,50.4943,50.5635,32500.0
2006-11-06 11:50:00,87.58,87.69,87.5,87.54,35700.0,50.5751,50.6386,50.5289,50.552,35700.0
2006-11-06 12:00:00,87.55,87.6,87.52,87.54,49700.0,50.5578,50.5866,50.5404,50.552,49700.0
2006-11-06 12:10:00,87.54,87.62,87.52,87.58,41100.0,50.552,50.5982,50.5404,50.5751,41100.0
2006-11-06 12:20:00,87.61,87.61,87.48,87.5,20400.0,50.5924,50.5924,50.5173,50.5289,20400.0
2006-11-06 12:30:00,87.5,87.51,87.45,87.5,19600.0,50.5289,50.5347,50.5,50.5289,19600.0
2006-11-06 12:40:00,87.5,87.6,87.45,87.52,125000.0,50.5289,50.5866,50.5,50.5404,125000.0
2006-11-06 12:50:00,87.51,87.62,87.48,87.49,36400.0,50.5347,50.5982,50.5173,50.5231,36400.0
2006-11-06 13:00:00,87.49,87.51,87.42,87.43,39500.0,50.5231,50.5347,50.4827,50.4885,39500.0
2006-11-06 13:10:00,87.42,87.52,87.42,87.5,25300.0,50.4827,50.5404,50.4827,50.5289,25300.0
2006-11-06 13:20:00,87.49,87.51,87.42,87.43,14100.0,50.5231,50.5347,50.4827,50.4885,14100.0
2006-11-06 13:30:00,87.43,87.52,87.42,87.43,26700.0,50.4885,50.5404,50.4827,50.4885,26700.0
2006-11-06 13:40:00,87.43,87.57,87.4,87.56,29200.0,50.4885,50.5693,50.4712,50.5635,29200.0
2006-11-06 13:50:00,87.55,87.55,87.44,87.5,23100.0,50.5578,50.5578,50.4943,50.5289,23100.0
2006-11-06 14:00:00,87.5,87.52,87.46,87.5,58300.0,50.5289,50.5404,50.5058,50.5289,58300.0
2006-11-06 14:10:00,87.52,87.7,87.46,87.7,29700.0,50.5404,50.6444,50.5058,50.6444,29700.0
2006-11-06 14:20:00,87.67,87.67,87.54,87.58,62100.0,50.6271,50.6271,50.552,50.5751,62100.0
2006-11-06 14:30:00,87.58,87.61,87.55,87.56,25200.0,50.5751,50.5924,50.5578,50.5635,25200.0
2006-11-06 14:40:00,87.57,87.58,87.48,87.48,107100.0,50.5693,50.5751,50.5173,50.5173,107100.0
2006-11-06 14:50:00,87.49,87.54,87.48,87.53,114300.0,50.5231,50.552,50.5173,50.5462,114300.0
2006-11-06 15:00:00,87.52,87.81,87.49,87.68,48900.0,50.5404,50.7079,50.5231,50.6328,48900.0
2006-11-06 15:10:00,87.68,87.82,87.66,87.77,78300.0,50.6328,50.7137,50.6213,50.6848,78300.0
2006-11-06 15:20:00,87.78,87.88,87.75,87.77,39300.0,50.6906,50.7483,50.6733,50.6848,39300.0
2006-11-06 15:30:00,87.76,87.86,87.76,87.82,66900.0,50.679,50.7368,50.679,50.7137,66900.0
2006-11-06 15:40:00,87.82,87.86,87.71,87.71,55400.0,50.7137,50.7368,50.6502,50.6502,55400.0
2006-11-06 15:50:00,87.72,87.81,87.71,87.71,44100.0,50.6559,50.7079,50.6502,50.6502,44100.0
2006-11-07 09:30:00,87.6,87.91,87.31,87.89,74000.0,50.5866,50.7657,50.4192,50.7541,74000.0
2006-11-07 09:40:00,87.9,87.91,87.44,87.6,64600.0,50.7599,50.7657,50.4943,50.5866,64600.0
2006-11-07 09:50:00,87.6,87.7,87.5,87.63,19300.0,50.5866,50.6444,50.5289,50.604,19300.0
2006-11-07 10:00:00,87.63,87.92,87.53,87.8,57300.0,50.604,50.7714,50.5462,50.7021,57300.0
2006-11-07 10:10:00,87.8,87.93,87.68,87.89,58700.0,50.7021,50.7772,50.6328,50.7541,58700.0
2006-11-07 10:20:00,87.91,87.97,87.72,87.82,88900.0,50.7657,50.8003,50.6559,50.7137,88900.0
2006-11-07 10:30:00,87.8,88.0,87.77,87.99,72500.0,50.7021,50.8176,50.6848,50.8119,72500.0
2006-11-07 10:40:00,87.99,88.1,87.85,87.91,63300.0,50.8119,50.8754,50.731,50.7657,63300.0
2006-11-07 10:50:00,87.91,87.91,87.79,87.84,22300.0,50.7657,50.7657,50.6964,50.7252,22300.0
2006-11-07 11:00:00,87.83,87.92,87.76,87.83,34700.0,50.7195,50.7714,50.679,50.7195,34700.0
2006-11-07 11:10:00,87.83,87.91,87.79,87.88,42700.0,50.7195,50.7657,50.6964,50.7483,42700.0
2006-11-07 11:20:00,87.88,87.99,87.87,87.99,34800.0,50.7483,50.8119,50.7426,50.8119,34800.0
2006-11-07 11:30:00,87.99,88.1,87.92,87.96,58800.0,50.8119,50.8754,50.7714,50.7945,58800.0
2006-11-07 11:40:00,87.95,88.11,87.9,88.0,64400.0,50.7888,50.8812,50.7599,50.8176,64400.0
2006-11-07 11:50:00,88.03,88.08,87.9,87.93,51400.0,50.835,50.8638,50.7599,50.7772,51400.0
2006-11-07 12:00:00,87.93,88.05,87.9,87.92,29200.0,50.7772,50.8465,50.7599,50.7714,29200.0
2006-11-07 12:10:00,87.92,88.07,87.91,87.95,31400.0,50.7714,50.8581,50.7657,50.7888,31400.0
2006-11-07 12:20:00,87.95,87.95,87.79,87.8,20600.0,50.7888,50.7888,50.6964,50.7021,20600.0
2006-11-07 12:30:00,87.8,87.91,87.73,87.88,50200.0,50.7021,50.7657,50.6617,50.7483,50200.0
2006-11-07 12:40:00,87.88,87.91,87.77,87.89,37600.0,50.7483,50.7657,50.6848,50.7541,37600.0
2006-11-07 12:50:00,87.91,88.0,87.88,87.95,20300.0,50.7657,50.8176,50.7483,50.7888,20300.0
2006-11-07 13:00:00,87.96,87.98,87.84,87.88,22800.0,50.7945,50.8061,50.7252,50.7483,22800.0
2006-11-07 13:10:00,87.86,87.92,87.85,87.9,7800.0,50.7368,50.7714,50.731,50.7599,7800.0
2006-11-07 13:20:00,87.9,87.93,87.79,87.87,18700.0,50.7599,50.7772,50.6964,50.7426,18700.0
2006-11-07 13:30:00,87.88,87.93,87.82,87.86,28200.0,50.7483,50.7772,50.7137,50.7368,28200.0
2006-11-07 13:40:00,87.85,87.93,87.82,87.86,43500.0,50.731,50.7772,50.7137,50.7368,43500.0
2006-11-07 13:50:00,87.86,87.93,87.8,87.82,17300.0,50.7368,50.7772,50.7021,50.7137,17300.0
2006-11-07 14:00:00,87.83,87.87,87.73,87.86,19600.0,50.7195,50.7426,50.6617,50.7368,19600.0
2006-11-07 14:10:00,87.88,87.88,87.8,87.82,12200.0,50.7483,50.7483,50.7021,50.7137,12200.0
2006-11-07 14:20:00,87.82,87.84,87.6,87.62,28500.0,50.7137,50.7252,50.5866,50.5982,28500.0
2006-11-07 14:30:00,87.63,87.76,87.57,87.72,37800.0,50.604,50.679,50.5693,50.6559,37800.0
2006-11-07 14:40:00,87.72,87.82,87.69,87.8,28700.0,50.6559,50.7137,50.6386,50.7021,28700.0
2006-11-07 14:50:00,87.8,87.85,87.77,87.78,27300.0,50.7021,50.731,50.6848,50.6906,27300.0
2006-11-07 15:00:00,87.78,87.8,87.69,87.69,18500.0,50.6906,50.7021,50.6386,50.6386,18500.0
2006-11-07 15:10:00,87.7,87.71,87.58,87.59,29900.0,50.6444,50.6502,50.5751,50.5809,29900.0
2006-11-07 15:20:00,87.59,87.59,87.38,87.39,98600.0,50.5809,50.5809,50.4596,50.4654,98600.0
2006-11-07 15:30:00,87.39,87.6,87.36,87.59,69100.0,50.4654,50.5866,50.4481,50.5809,69100.0
2006-11-07 15:40:00,87.58,87.65,87.27,87.28,81900.0,50.5751,50.6155,50.3961,50.4019,81900.0
2006-11-07 15:50:00,87.3,87.49,87.3,87.44,60300.0,50.4134,50.5231,50.4134,50.4943,60300.0
2006-11-08 09:30:00,86.83,86.85,85.61,86.32,284200.0,50.142,50.1535,49.4375,49.8475,284200.0
2006-11-08 09:40:00,86.4,86.8,86.16,86.8,188700.0,49.8937,50.1247,49.7551,50.1247,188700.0
2006-11-08 09:50:00,86.8,86.95,86.27,86.55,109700.0,50.1247,50.2113,49.8186,49.9803,109700.0
2006-11-08 10:00:00,86.56,86.6,86.31,86.43,123100.0,49.9861,50.0092,49.8417,49.911,123100.0
2006-11-08 10:10:00,86.44,86.48,86.32,86.39,96900.0,49.9168,49.9399,49.8475,49.8879,96900.0
2006-11-08 10:20:00,86.39,86.42,86.33,86.37,75000.0,49.8879,49.9052,49.8533,49.8764,75000.0
2006-11-08 10:30:00,86.38,86.7,86.37,86.68,170700.0,49.8821,50.0669,49.8764,50.0554,170700.0
2006-11-08 10:40:00,86.67,86.68,86.47,86.48,86000.0,50.0496,50.0554,49.9341,49.9399,86000.0
2006-11-08 10:50:00,86.48,86.49,86.39,86.43,45600.0,49.9399,49.9457,49.8879,49.911,45600.0
2006-11-08 11:00:00,86.43,86.44,86.33,86.44,70000.0,49.911,49.9168,49.8533,49.9168,70000.0
2006-11-08 11:10:00,86.43,86.43,86.39,86.4,44400.0,49.911,49.911,49.8879,49.8937,44400.0
2006-11-08 11:20:00,86.41,86.42,86.36,86.41,65200.0,49.8995,49.9052,49.8706,49.8995,65200.0
2006-11-08 11:30:00,86.41,86.42,86.27,86.27,59400.0,49.8995,49.9052,49.8186,49.8186,59400.0
2006-11-08 11:40:00,86.26,86.27,86.2,86.22,51500.0,49.8128,49.8186,49.7782,49.7897,51500.0
2006-11-08 11:50:00,86.23,86.37,86.2,86.28,48400.0,49.7955,49.8764,49.7782,49.8244,48400.0
2006-11-08 12:00:00,86.29,86.3,86.19,86.23,32500.0,49.8302,49.8359,49.7724,49.7955,32500.0
2006-11-08 12:10:00,86.23,86.23,86.15,86.19,42500.0,49.7955,49.7955,49.7493,49.7724,42500.0
2006-11-08 12:20:00,86.2,86.21,86.03,86.04,28400.0,49.7782,49.784,49.68,49.6858,28400.0
2006-11-08 12:30:00,86.04,86.29,85.96,86.25,54700.0,49.6858,49.8302,49.6396,49.8071,54700.0
2006-11-08 12:40:00,86.26,86.28,86.04,86.15,58500.0,49.8128,49.8244,49.6858,49.7493,58500.0
2006-11-08 12:50:00,86.15,86.36,85.91,86.09,211700.0,49.7493,49.8706,49.6107,49.7147,211700.0
2006-11-08 13:00:00,86.07,86.1,85.78,85.78,183700.0,49.7031,49.7204,49.5356,49.5356,183700.0
2006-11-08 13:10:00,85.78,85.86,85.65,85.74,75300.0,49.5356,49.5818,49.4606,49.5125,75300.0
2006-11-08 13:20:00,85.74,85.74,85.2,85.21,102700.0,49.5125,49.5125,49.2007,49.2065,102700.0
2006-11-08 13:30:00,85.21,85.83,85.18,85.83,213200.0,49.2065,49.5645,49.1892,49.5645,213200.0
2006-11-08 13:40:00,85.83,86.07,85.82,85.96,205400.0,49.5645,49.7031,49.5587,49.6396,205400.0
2006-11-08 13:50:00,85.96,86.0,85.85,85.98,57600.0,49.6396,49.6627,49.5761,49.6511,57600.0
2006-11-08 14:00:00,85.98,86.19,85.97,86.04,180200.0,49.6511,49.7724,49.6454,49.6858,180200.0
2006-11-08 14:10:00,86.04,86.31,86.03,86.13,115400.0,49.6858,49.8417,49.68,49.7378,115400.0
2006-11-08 14:20:00,86.13,86.38,86.12,86.38,78200.0,49.7378,49.8821,49.732,49.8821,78200.0
2006-11-08 14:30:00,86.37,86.55,86.25,86.55,87900.0,49.8764,49.9803,49.8071,49.9803,87900.0
2006-11-08 14:40:00,86.6,86.95,86.54,86.77,221300.0,50.0092,50.2113,49.9745,50.1073,221300.0
2006-11-08 14:50:00,86.75,86.77,86.52,86.75,112800.0,50.0958,50.1073,49.963,50.0958,112800.0
2006-11-08 15:00:00,86.74,86.75,86.5,86.54,121400.0,50.09,50.0958,49.9514,49.9745,121400.0
2006-11-08 15:10:00,86.54,86.55,86.49,86.51,64600.0,49.9745,49.9803,49.9457,49.9572,64600.0
2006-11-08 15:20:00,86.51,86.53,86.31,86.37,85300.0,49.9572,49.9687,49.8417,49.8764,85300.0
2006-11-08 15:30:00,86.37,86.78,86.37,86.78,187700.0,49.8764,50.1131,49.8764,50.1131,187700.0
2006-11-08 15:40:00,86.79,87.01,86.54,86.56,320500.0,50.1189,50.2459,49.9745,49.9861,320500.0
2006-11-08 15:50:00,86.65,86.65,86.4,86.45,265800.0,50.038,50.038,49.8937,49.9226,265800.0
2006-11-09 09:30:00,86.45,86.46,85.75,86.45,121700.0,49.9226,49.9283,49.5183,49.9226,121700.0
2006-11-09 09:40:00,86.47,86.75,86.31,86.6,201900.0,49.9341,50.0958,49.8417,50.0092,201900.0
2006-11-09 09:50:00,86.6,86.72,86.36,86.61,125600.0,50.0092,50.0785,49.8706,50.0149,125600.0
2006-11-09 10:00:00,86.62,86.63,85.91,86.06,172700.0,50.0207,50.0265,49.6107,49.6973,172700.0
2006-11-09 10:10:00,86.05,86.21,85.65,85.95,87300.0,49.6916,49.784,49.4606,49.6338,87300.0
2006-11-09 10:20:00,85.96,86.01,85.85,85.9,56400.0,49.6396,49.6685,49.5761,49.6049,56400.0
2006-11-09 10:30:00,85.91,85.95,85.83,85.9,41500.0,49.6107,49.6338,49.5645,49.6049,41500.0
2006-11-09 10:40:00,85.9,85.98,85.59,85.61,81200.0,49.6049,49.6511,49.4259,49.4375,81200.0
2006-11-09 10:50:00,85.61,85.79,85.59,85.73,49700.0,49.4375,49.5414,49.4259,49.5068,49700.0
2006-11-09 11:00:00,85.75,85.86,85.7,85.77,61800.0,49.5183,49.5818,49.4894,49.5299,61800.0
2006-11-09 11:10:00,85.78,85.88,85.66,85.8,70300.0,49.5356,49.5934,49.4663,49.5472,70300.0
2006-11-09 11:20:00,85.78,85.92,85.78,85.85,56500.0,49.5356,49.6165,49.5356,49.5761,56500.0
2006-11-09 11:30:00,85.83,85.89,85.79,85.79,35800.0,49.5645,49.5992,49.5414,49.5414,35800.0
2006-11-09 11:40:00,85.79,85.8,85.6,85.78,78600.0,49.5414,49.5472,49.4317,49.5356,78600.0
2006-11-09 11:50:00,85.77,85.78,85.7,85.7,22100.0,49.5299,49.5356,49.4894,49.4894,22100.0
2006-11-09 12:00:00,85.71,85.71,85.61,85.68,44400.0,49.4952,49.4952,49.4375,49.4779,44400.0
2006-11-09 12:10:00,85.67,85.72,85.66,85.69,43800.0,49.4721,49.501,49.4663,49.4837,43800.0
2006-11-09 12:20:00,85.69,85.72,85.67,85.71,47700.0,49.4837,49.501,49.4721,49.4952,47700.0
2006-11-09 12:30:00,85.74,85.86,85.73,85.78,74000.0,49.5125,49.5818,49.5068,49.5356,74000.0
2006-11-09 12:40:00,85.78,85.81,85.69,85.69,50800.0,49.5356,49.553,49.4837,49.4837,50800.0
2006-11-09 12:50:00,85.68,85.72,85.65,85.69,29400.0,49.4779,49.501,49.4606,49.4837,29400.0
2006-11-09 13:00:00,85.69,85.69,85.6,85.66,37700.0,49.4837,49.4837,49.4317,49.4663,37700.0
2006-11-09 13:10:00,85.66,85.67,85.52,85.53,55000.0,49.4663,49.4721,49.3855,49.3913,55000.0
2006-11-09 13:20:00,85.54,85.64,85.44,85.45,39200.0,49.3971,49.4548,49.3393,49.3451,39200.0
2006-11-09 13:30:00,85.45,85.46,85.38,85.44,48900.0,49.3451,49.3509,49.3047,49.3393,48900.0
2006-11-09 13:40:00,85.44,85.55,85.44,85.47,46100.0,49.3393,49.4028,49.3393,49.3566,46100.0
2006-11-09 13:50:00,85.47,85.55,85.42,85.49,60400.0,49.3566,49.4028,49.3278,49.3682,60400.0
2006-11-09 14:00:00,85.5,85.63,85.43,85.61,42000.0,49.374,49.449,49.3335,49.4375,42000.0
2006-11-09 14:10:00,85.61,85.63,85.57,85.6,67100.0,49.4375,49.449,49.4144,49.4317,67100.0
2006-11-09 14:20:00,85.59,85.62,85.5,85.54,81600.0,49.4259,49.4432,49.374,49.3971,81600.0
2006-11-09 14:30:00,85.54,85.56,85.5,85.5,53800.0,49.3971,49.4086,49.374,49.374,53800.0
2006-11-09 14:40:00,85.51,85.51,85.43,85.5,37600.0,49.3797,49.3797,49.3335,49.374,37600.0
2006-11-09 14:50:00,85.49,85.56,85.47,85.53,65800.0,49.3682,49.4086,49.3566,49.3913,65800.0
2006-11-09 15:00:00,85.54,85.54,85.4,85.44,46300.0,49.3971,49.3971,49.3162,49.3393,46300.0
2006-11-09 15:10:00,85.45,85.5,85.36,85.5,49400.0,49.3451,49.374,49.2931,49.374,49400.0
2006-11-09 15:20:00,85.5,85.57,85.49,85.52,73300.0,49.374,49.4144,49.3682,49.3855,73300.0
2006-11-09 15:30:00,85.53,85.53,85.4,85.44,75300.0,49.3913,49.3913,49.3162,49.3393,75300.0
2006-11-09 15:40:00,85.44,85.44,85.17,85.23,150200.0,49.3393,49.3393,49.1834,49.218,150200.0
2006-11-09 15:50:00,85.22,85.33,85.22,85.32,150800.0,49.2123,49.2758,49.2123,49.27,150800.0
2006-11-10 09:30:00,85.12,86.03,84.89,85.54,125800.0,49.1545,49.68,49.0217,49.3971,125800.0
2006-11-10 09:40:00,85.55,85.56,85.38,85.4,262400.0,49.4028,49.4086,49.3047,49.3162,262400.0
2006-11-10 09:50:00,85.4,85.51,85.38,85.46,85000.0,49.3162,49.3797,49.3047,49.3509,85000.0
2006-11-10 10:00:00,85.46,85.49,85.2,85.24,108600.0,49.3509,49.3682,49.2007,49.2238,108600.0
2006-11-10 10:10:00,85.23,85.48,85.23,85.44,53700.0,49.218,49.3624,49.218,49.3393,53700.0
2006-11-10 10:20:00,85.44,85.45,85.31,85.37,66600.0,49.3393,49.3451,49.2642,49.2989,66600.0
2006-11-10 10:30:00,85.36,85.6,85.36,85.58,95800.0,49.2931,49.4317,49.2931,49.4202,95800.0
2006-11-10 10:40:00,85.59,85.64,85.56,85.63,147200.0,49.4259,49.4548,49.4086,49.449,147200.0
2006-11-10 10:50:00,85.63,85.93,85.63,85.88,44700.0,49.449,49.6223,49.449,49.5934,44700.0
2006-11-10 11:00:00,85.88,85.94,85.85,85.93,37900.0,49.5934,49.628,49.5761,49.6223,37900.0
2006-11-10 11:10:00,85.93,86.08,85.93,86.06,44000.0,49.6223,49.7089,49.6223,49.6973,44000.0
2006-11-10 11:20:00,86.06,86.25,86.06,86.2,55400.0,49.6973,49.8071,49.6973,49.7782,55400.0
2006-11-10 11:30:00,86.2,86.27,86.19,86.25,42400.0,49.7782,49.8186,49.7724,49.8071,42400.0
2006-11-10 11:40:00,86.25,86.28,86.04,86.05,51600.0,49.8071,49.8244,49.6858,49.6916,51600.0
2006-11-10 11:50:00,86.05,86.08,85.9,85.92,37600.0,49.6916,49.7089,49.6049,49.6165,37600.0
2006-11-10 12:00:00,85.92,86.08,85.88,86.06,39900.0,49.6165,49.7089,49.5934,49.6973,39900.0
2006-11-10 12:10:00,86.06,86.17,86.03,86.05,20900.0,49.6973,49.7609,49.68,49.6916,20900.0
2006-11-10 12:20:00,86.04,86.18,86.03,86.14,17600.0,49.6858,49.7666,49.68,49.7435,17600.0
2006-11-10 12:30:00,86.14,86.26,86.14,86.22,28000.0,49.7435,49.8128,49.7435,49.7897,28000.0
2006-11-10 12:40:00,86.21,86.24,86.15,86.15,28900.0,49.784,49.8013,49.7493,49.7493,28900.0
2006-11-10 12:50:00,86.15,86.23,86.15,86.2,17900.0,49.7493,49.7955,49.7493,49.7782,17900.0
2006-11-10 13:00:00,86.19,86.19,86.07,86.07,16000.0,49.7724,49.7724,49.7031,49.7031,16000.0
2006-11-10 13:10:00,86.05,86.21,86.05,86.2,31300.0,49.6916,49.784,49.6916,49.7782,31300.0
2006-11-10 13:20:00,86.18,86.21,86.11,86.11,19200.0,49.7666,49.784,49.7262,49.7262,19200.0
2006-11-10 13:30:00,86.11,86.11,86.03,86.04,19300.0,49.7262,49.7262,49.68,49.6858,19300.0
2006-11-10 13:40:00,86.04,86.15,86.04,86.12,23500.0,49.6858,49.7493,49.6858,49.732,23500.0
2006-11-10 13:50:00,86.12,86.16,86.01,86.04,30700.0,49.732,49.7551,49.6685,49.6858,30700.0
2006-11-10 14:00:00,86.05,86.05,85.99,86.02,26200.0,49.6916,49.6916,49.6569,49.6742,26200.0
2006-11-10 14:10:00,86.02,86.15,86.0,86.04,30100.0,49.6742,49.7493,49.6627,49.6858,30100.0
2006-11-10 14:20:00,86.04,86.05,85.79,85.84,40600.0,49.6858,49.6916,49.5414,49.5703,40600.0
2006-11-10 14:30:00,85.84,85.9,85.77,85.82,16000.0,49.5703,49.6049,49.5299,49.5587,16000.0
2006-11-10 14:40:00,85.81,85.94,85.8,85.89,28100.0,49.553,49.628,49.5472,49.5992,28100.0
2006-11-10 14:50:00,85.89,85.97,85.88,85.97,20900.0,49.5992,49.6454,49.5934,49.6454,20900.0
2006-11-10 15:00:00,85.97,85.99,85.87,85.9,30700.0,49.6454,49.6569,49.5876,49.6049,30700.0
2006-11-10 15:10:00,85.89,85.91,85.84,85.89,51800.0,49.5992,49.6107,49.5703,49.5992,51800.0
2006-11-10 15:20:00,85.89,85.94,85.87,85.87,34900.0,49.5992,49.628,49.5876,49.5876,34900.0
2006-11-10 15:30:00,85.87,85.9,85.87,85.87,46400.0,49.5876,49.6049,49.5876,49.5876,46400.0
2006-11-10 15:40:00,85.88,85.92,85.82,85.82,50800.0,49.5934,49.6165,49.5587,49.5587,50800.0
2006-11-10 15:50:00,85.82,85.89,85.73,85.75,181800.0,49.5587,49.5992,49.5068,49.5183,181800.0
2006-11-13 09:30:00,85.51,85.81,85.51,85.8,90400.0,49.3797,49.553,49.3797,49.5472,90400.0
2006-11-13 09:40:00,85.8,85.92,85.78,85.9,57000.0,49.5472,49.6165,49.5356,49.6049,57000.0
2006-11-13 09:50:00,85.88,86.16,85.85,86.15,64800.0,49.5934,49.7551,49.5761,49.7493,64800.0
2006-11-13 10:00:00,86.1,86.37,86.1,86.26,69400.0,49.7204,49.8764,49.7204,49.8128,69400.0
2006-11-13 10:10:00,86.26,86.42,86.25,86.42,98800.0,49.8128,49.9052,49.8071,49.9052,98800.0
2006-11-13 10:20:00,86.4,86.62,86.4,86.56,100100.0,49.8937,50.0207,49.8937,49.9861,100100.0
2006-11-13 10:30:00,86.57,86.65,86.47,86.47,55500.0,49.9918,50.038,49.9341,49.9341,55500.0
2006-11-13 10:40:00,86.46,86.59,86.43,86.59,58200.0,49.9283,50.0034,49.911,50.0034,58200.0
2006-11-13 10:50:00,86.59,87.14,86.59,87.04,185300.0,50.0034,50.321,50.0034,50.2633,185300.0
2006-11-13 11:00:00,87.03,87.13,86.9,86.95,61800.0,50.2575,50.3152,50.1824,50.2113,61800.0
2006-11-13 11:10:00,86.96,87.04,86.95,87.04,59800.0,50.2171,50.2633,50.2113,50.2633,59800.0
2006-11-13 11:20:00,87.04,87.12,86.95,87.07,101600.0,50.2633,50.3095,50.2113,50.2806,101600.0
2006-11-13 11:30:00,87.06,87.06,86.94,86.95,28300.0,50.2748,50.2748,50.2055,50.2113,28300.0
2006-11-13 11:40:00,86.96,87.01,86.87,86.95,65400.0,50.2171,50.2459,50.1651,50.2113,65400.0
2006-11-13 11:50:00,86.95,87.12,86.9,87.1,114700.0,50.2113,50.3095,50.1824,50.2979,114700.0
2006-11-13 12:00:00,87.09,87.1,86.98,87.05,101300.0,50.2921,50.2979,50.2286,50.269,101300.0
2006-11-13 12:10:00,87.07,87.15,87.01,87.09,67800.0,50.2806,50.3268,50.2459,50.2921,67800.0
2006-11-13 12:20:00,87.1,87.18,87.03,87.12,47000.0,50.2979,50.3441,50.2575,50.3095,47000.0
2006-11-13 12:30:00,87.12,87.21,87.03,87.04,78700.0,50.3095,50.3614,50.2575,50.2633,78700.0
2006-11-13 12:40:00,87.03,87.12,86.89,86.9,66200.0,50.2575,50.3095,50.1766,50.1824,66200.0
2006-11-13 12:50:00,86.92,86.97,86.81,86.83,39700.0,50.194,50.2228,50.1304,50.142,39700.0
2006-11-13 13:00:00,86.85,86.97,86.84,86.97,26900.0,50.1535,50.2228,50.1478,50.2228,26900.0
2006-11-13 13:10:00,86.96,86.97,86.87,86.91,69800.0,50.2171,50.2228,50.1651,50.1882,69800.0
2006-11-13 13:20:00,86.92,86.95,86.86,86.92,35200.0,50.194,50.2113,50.1593,50.194,35200.0
2006-11-13 13:30:00,86.91,86.93,86.86,86.93,17300.0,50.1882,50.1997,50.1593,50.1997,17300.0
2006-11-13 13:40:00,86.93,87.03,86.9,86.95,33600.0,50.1997,50.2575,50.1824,50.2113,33600.0
2006-11-13 13:50:00,86.96,87.19,86.96,87.06,57900.0,50.2171,50.3499,50.2171,50.2748,57900.0
2006-11-13 14:00:00,87.06,87.11,87.02,87.1,67700.0,50.2748,50.3037,50.2517,50.2979,67700.0
2006-11-13 14:10:00,87.11,87.13,86.95,87.1,60100.0,50.3037,50.3152,50.2113,50.2979,60100.0
2006-11-13 14:20:00,87.1,87.26,87.08,87.25,84400.0,50.2979,50.3903,50.2864,50.3845,84400.0
2006-11-13 14:30:00,87.25,87.36,87.25,87.27,69600.0,50.3845,50.4481,50.3845,50.3961,69600.0
2006-11-13 14:40:00,87.28,87.32,87.2,87.2,61800.0,50.4019,50.425,50.3557,50.3557,61800.0
2006-11-13 14:50:00,87.2,87.29,87.17,87.25,53000.0,50.3557,50.4076,50.3383,50.3845,53000.0
2006-11-13 15:00:00,87.23,87.25,87.12,87.12,46500.0,50.373,50.3845,50.3095,50.3095,46500.0
2006-11-13 15:10:00,87.11,87.19,87.09,87.15,65400.0,50.3037,50.3499,50.2921,50.3268,65400.0
2006-11-13 15:20:00,87.15,87.16,87.09,87.1,64300.0,50.3268,50.3326,50.2921,50.2979,64300.0
2006-11-13 15:30:00,87.09,87.11,87.01,87.07,53900.0,50.2921,50.3037,50.2459,50.2806,53900.0
2006-11-13 15:40:00,87.07,87.1,86.95,86.97,85200.0,50.2806,50.2979,50.2113,50.2228,85200.0
2006-11-13 15:50:00,86.97,87.02,86.88,86.88,137100.0,50.2228,50.2517,50.1709,50.1709,137100.0
2006-11-14 09:30:00,87.0,87.08,86.76,86.99,107600.0,50.2402,50.2864,50.1016,50.2344,107600.0
2006-11-14 09:40:00,86.99,87.35,86.94,87.29,51100.0,50.2344,50.4423,50.2055,50.4076,51100.0
2006-11-14 09:50:00,87.27,87.44,87.24,87.41,92300.0,50.3961,50.4943,50.3788,50.4769,92300.0
2006-11-14 10:00:00,87.4,87.5,87.29,87.4,54900.0,50.4712,50.5289,50.4076,50.4712,54900.0
2006-11-14 10:10:00,87.41,87.51,87.21,87.46,69800.0,50.4769,50.5347,50.3614,50.5058,69800.0
2006-11-14 10:20:00,87.47,87.55,87.32,87.33,50700.0,50.5116,50.5578,50.425,50.4307,50700.0
2006-11-14 10:30:00,87.32,87.33,87.25,87.3,63600.0,50.425,50.4307,50.3845,50.4134,63600.0
2006-11-14 10:40:00,87.31,87.39,87.23,87.3,41600.0,50.4192,50.4654,50.373,50.4134,41600.0
2006-11-14 10:50:00,87.3,87.38,87.25,87.31,48000.0,50.4134,50.4596,50.3845,50.4192,48000.0
2006-11-14 11:00:00,87.31,87.36,87.18,87.3,45800.0,50.4192,50.4481,50.3441,50.4134,45800.0
2006-11-14 11:10:00,87.3,87.32,87.18,87.27,26400.0,50.4134,50.425,50.3441,50.3961,26400.0
2006-11-14 11:20:00,87.3,87.3,87.03,87.03,30400.0,50.4134,50.4134,50.2575,50.2575,30400.0
2006-11-14 11:30:00,87.05,87.19,86.99,87.02,43600.0,50.269,50.3499,50.2344,50.2517,43600.0
2006-11-14 11:40:00,87.03,87.21,87.03,87.19,34800.0,50.2575,50.3614,50.2575,50.3499,34800.0
2006-11-14 11:50:00,87.19,87.29,87.15,87.23,68900.0,50.3499,50.4076,50.3268,50.373,68900.0
2006-11-14 12:00:00,87.23,87.24,87.14,87.14,19400.0,50.373,50.3788,50.321,50.321,19400.0
2006-11-14 12:10:00,87.16,87.27,87.14,87.19,43800.0,50.3326,50.3961,50.321,50.3499,43800.0
2006-11-14 12:20:00,87.19,87.23,87.17,87.2,40600.0,50.3499,50.373,50.3383,50.3557,40600.0
2006-11-14 12:30:00,87.2,87.21,87.12,87.14,23900.0,50.3557,50.3614,50.3095,50.321,23900.0
2006-11-14 12:40:00,87.15,87.26,87.15,87.24,59100.0,50.3268,50.3903,50.3268,50.3788,59100.0
2006-11-14 12:50:00,87.25,87.27,87.2,87.2,45200.0,50.3845,50.3961,50.3557,50.3557,45200.0
2006-11-14 13:00:00,87.21,87.23,87.18,87.2,52200.0,50.3614,50.373,50.3441,50.3557,52200.0
2006-11-14 13:10:00,87.2,87.26,87.19,87.23,22900.0,50.3557,50.3903,50.3499,50.373,22900.0
2006-11-14 13:20:00,87.23,87.26,87.17,87.2,13900.0,50.373,50.3903,50.3383,50.3557,13900.0
2006-11-14 13:30:00,87.21,87.27,87.16,87.22,38700.0,50.3614,50.3961,50.3326,50.3672,38700.0
2006-11-14 13:40:00,87.22,87.34,87.2,87.33,50000.0,50.3672,50.4365,50.3557,50.4307,50000.0
2006-11-14 13:50:00,87.32,87.35,87.25,87.26,26500.0,50.425,50.4423,50.3845,50.3903,26500.0
2006-11-14 14:00:00,87.25,87.32,87.25,87.28,87300.0,50.3845,50.425,50.3845,50.4019,87300.0
2006-11-14 14:10:00,87.27,87.32,87.27,87.28,38800.0,50.3961,50.425,50.3961,50.4019,38800.0
2006-11-14 14:20:00,87.28,87.31,87.25,87.3,48100.0,50.4019,50.4192,50.3845,50.4134,48100.0
2006-11-14 14:30:00,87.3,87.31,87.25,87.3,60600.0,50.4134,50.4192,50.3845,50.4134,60600.0
2006-11-14 14:40:00,87.3,87.74,87.3,87.71,98600.0,50.4134,50.6675,50.4134,50.6502,98600.0
2006-11-14 14:50:00,87.72,87.84,87.55,87.84,42300.0,50.6559,50.7252,50.5578,50.7252,42300.0
2006-11-14 15:00:00,87.84,87.94,87.76,87.89,42200.0,50.7252,50.783,50.679,50.7541,42200.0
2006-11-14 15:10:00,87.89,87.93,87.82,87.85,31300.0,50.7541,50.7772,50.7137,50.731,31300.0
2006-11-14 15:20:00,87.82,87.82,87.66,87.66,25000.0,50.7137,50.7137,50.6213,50.6213,25000.0
2006-11-14 15:30:00,87.67,87.88,87.67,87.88,71200.0,50.6271,50.7483,50.6271,50.7483,71200.0
2006-11-14 15:40:00,87.87,87.95,87.84,87.89,60000.0,50.7426,50.7888,50.7252,50.7541,60000.0
2006-11-14 15:50:00,87.88,88.02,87.88,88.0,200800.0,50.7483,50.8292,50.7483,50.8176,200800.0
2006-11-15 09:30:00,88.0,88.19,87.94,88.15,60400.0,50.8176,50.9274,50.783,50.9043,60400.0
2006-11-15 09:40:00,88.17,88.6,88.16,88.37,62300.0,50.9158,51.1641,50.91,51.0313,62300.0
2006-11-15 09:50:00,88.38,88.6,88.22,88.55,39500.0,51.0371,51.1641,50.9447,51.1352,39500.0
2006-11-15 10:00:00,88.53,88.55,88.32,88.45,49900.0,51.1237,51.1352,51.0024,51.0775,49900.0
2006-11-15 10:10:00,88.45,88.59,88.31,88.55,55400.0,51.0775,51.1583,50.9967,51.1352,55400.0
2006-11-15 10:20:00,88.55,88.56,88.37,88.48,29100.0,51.1352,51.141,51.0313,51.0948,29100.0
2006-11-15 10:30:00,88.48,88.48,88.3,88.35,97200.0,51.0948,51.0948,50.9909,51.0198,97200.0
2006-11-15 10:40:00,88.35,88.55,88.32,88.51,64200.0,51.0198,51.1352,51.0024,51.1121,64200.0
2006-11-15 10:50:00,88.51,88.53,88.4,88.4,51000.0,51.1121,51.1237,51.0486,51.0486,51000.0
2006-11-15 11:00:00,88.4,88.52,88.39,88.5,14700.0,51.0486,51.1179,51.0428,51.1064,14700.0
2006-11-15 11:10:00,88.5,88.58,88.49,88.57,27100.0,51.1064,51.1526,51.1006,51.1468,27100.0
2006-11-15 11:20:00,88.58,88.59,88.52,88.55,14600.0,51.1526,51.1583,51.1179,51.1352,14600.0
2006-11-15 11:30:00,88.55,88.58,88.52,88.53,22200.0,51.1352,51.1526,51.1179,51.1237,22200.0
2006-11-15 11:40:00,88.53,88.53,88.41,88.44,14700.0,51.1237,51.1237,51.0544,51.0717,14700.0
2006-11-15 11:50:00,88.44,88.55,88.44,88.52,13400.0,51.0717,51.1352,51.0717,51.1179,13400.0
2006-11-15 12:00:00,88.52,88.52,88.42,88.51,24700.0,51.1179,51.1179,51.0602,51.1121,24700.0
2006-11-15 12:10:00,88.5,88.71,88.5,88.67,55400.0,51.1064,51.2276,51.1064,51.2045,55400.0
2006-11-15 12:20:00,88.67,88.78,88.55,88.78,29600.0,51.2045,51.2681,51.1352,51.2681,29600.0
2006-11-15 12:30:00,88.78,88.79,88.7,88.79,15700.0,51.2681,51.2738,51.2219,51.2738,15700.0
2006-11-15 12:40:00,88.76,88.81,88.73,88.8,18800.0,51.2565,51.2854,51.2392,51.2796,18800.0
2006-11-15 12:50:00,88.8,88.87,88.78,88.78,28900.0,51.2796,51.32,51.2681,51.2681,28900.0
2006-11-15 13:00:00,88.79,88.8,88.68,88.7,21700.0,51.2738,51.2796,51.2103,51.2219,21700.0
2006-11-15 13:10:00,88.7,88.7,88.61,88.66,29700.0,51.2219,51.2219,51.1699,51.1988,29700.0
2006-11-15 13:20:00,88.66,88.68,88.61,88.65,35200.0,51.1988,51.2103,51.1699,51.193,35200.0
2006-11-15 13:30:00,88.64,88.75,88.63,88.74,58600.0,51.1872,51.2507,51.1814,51.245,58600.0
2006-11-15 13:40:00,88.73,88.82,88.73,88.81,42500.0,51.2392,51.2912,51.2392,51.2854,42500.0
2006-11-15 13:50:00,88.81,88.9,88.78,88.79,69200.0,51.2854,51.3374,51.2681,51.2738,69200.0
2006-11-15 14:00:00,88.79,88.89,88.7,88.87,111400.0,51.2738,51.3316,51.2219,51.32,111400.0
2006-11-15 14:10:00,88.87,88.95,88.87,88.94,50800.0,51.32,51.3662,51.32,51.3605,50800.0
2006-11-15 14:20:00,88.94,88.96,88.74,88.76,36300.0,51.3605,51.372,51.245,51.2565,36300.0
2006-11-15 14:30:00,88.76,88.81,88.74,88.8,54900.0,51.2565,51.2854,51.245,51.2796,54900.0
2006-11-15 14:40:00,88.8,88.8,88.77,88.78,24400.0,51.2796,51.2796,51.2623,51.2681,24400.0
2006-11-15 14:50:00,88.79,88.94,88.77,88.92,18300.0,51.2738,51.3605,51.2623,51.3489,18300.0
2006-11-15 15:00:00,88.92,88.94,88.82,88.83,41000.0,51.3489,51.3605,51.2912,51.2969,41000.0
2006-11-15 15:10:00,88.83,88.86,88.83,88.84,39600.0,51.2969,51.3143,51.2969,51.3027,39600.0
2006-11-15 15:20:00,88.85,88.85,88.82,88.82,41300.0,51.3085,51.3085,51.2912,51.2912,41300.0
2006-11-15 15:30:00,88.8,88.81,88.65,88.7,56000.0,51.2796,51.2854,51.193,51.2219,56000.0
2006-11-15 15:40:00,88.7,88.72,88.57,88.62,99000.0,51.2219,51.2334,51.1468,51.1757,99000.0
2006-11-15 15:50:00,88.62,88.71,88.53,88.58,80200.0,51.1757,51.2276,51.1237,51.1526,80200.0
2006-11-16 09:30:00,88.47,88.89,88.4,88.82,52500.0,51.089,51.3316,51.0486,51.2912,52500.0
2006-11-16 09:40:00,88.84,88.94,88.76,88.94,24300.0,51.3027,51.3605,51.2565,51.3605,24300.0
2006-11-16 09:50:00,88.94,88.94,88.7,88.87,68200.0,51.3605,51.3605,51.2219,51.32,68200.0
2006-11-16 10:00:00,88.87,89.15,88.86,88.95,50400.0,51.32,51.4817,51.3143,51.3662,50400.0
2006-11-16 10:10:00,88.95,89.21,88.95,89.08,45500.0,51.3662,51.5164,51.3662,51.4413,45500.0
2006-11-16 10:20:00,89.09,89.14,89.03,89.05,30400.0,51.4471,51.476,51.4124,51.424,30400.0
2006-11-16 10:30:00,89.05,89.12,89.02,89.03,34100.0,51.424,51.4644,51.4067,51.4124,34100.0
2006-11-16 10:40:00,89.03,89.04,88.96,88.96,36600.0,51.4124,51.4182,51.372,51.372,36600.0
2006-11-16 10:50:00,88.95,88.95,88.8,88.88,39400.0,51.3662,51.3662,51.2796,51.3258,39400.0
2006-11-16 11:00:00,88.88,88.89,88.76,88.83,41000.0,51.3258,51.3316,51.2565,51.2969,41000.0
2006-11-16 11:10:00,88.83,88.92,88.8,88.9,21600.0,51.2969,51.3489,51.2796,51.3374,21600.0
2006-11-16 11:20:00,88.91,89.16,88.91,89.16,17900.0,51.3431,51.4875,51.3431,51.4875,17900.0
2006-11-16 11:30:00,89.16,89.23,89.13,89.19,24000.0,51.4875,51.5279,51.4702,51.5048,24000.0
2006-11-16 11:40:00,89.21,89.49,89.19,89.45,47300.0,51.5164,51.6781,51.5048,51.655,47300.0
2006-11-16 11:50:00,89.44,89.54,89.42,89.5,47500.0,51.6492,51.7069,51.6376,51.6838,47500.0
2006-11-16 12:00:00,89.48,89.51,89.38,89.49,35200.0,51.6723,51.6896,51.6145,51.6781,35200.0
2006-11-16 12:10:00,89.48,89.49,89.38,89.41,13700.0,51.6723,51.6781,51.6145,51.6319,13700.0
2006-11-16 12:20:00,89.4,89.41,89.33,89.36,16600.0,51.6261,51.6319,51.5857,51.603,16600.0
2006-11-16 12:30:00,89.36,89.39,89.31,89.32,15800.0,51.603,51.6203,51.5741,51.5799,15800.0
2006-11-16 12:40:00,89.32,89.34,89.19,89.19,26200.0,51.5799,51.5914,51.5048,51.5048,26200.0
2006-11-16 12:50:00,89.18,89.22,89.1,89.22,32300.0,51.4991,51.5222,51.4529,51.5222,32300.0
2006-11-16 13:00:00,89.23,89.37,89.2,89.34,19500.0,51.5279,51.6088,51.5106,51.5914,19500.0
2006-11-16 13:10:00,89.34,89.35,89.3,89.34,10700.0,51.5914,51.5972,51.5684,51.5914,10700.0
2006-11-16 13:20:00,89.33,89.39,89.33,89.38,9300.0,51.5857,51.6203,51.5857,51.6145,9300.0
2006-11-16 13:30:00,89.37,89.46,89.34,89.42,86700.0,51.6088,51.6607,51.5914,51.6376,86700.0
2006-11-16 13:40:00,89.44,89.46,89.32,89.32,17600.0,51.6492,51.6607,51.5799,51.5799,17600.0
2006-11-16 13:50:00,89.34,89.44,89.3,89.35,25200.0,51.5914,51.6492,51.5684,51.5972,25200.0
2006-11-16 14:00:00,89.36,89.41,89.06,89.28,43000.0,51.603,51.6319,51.4298,51.5568,43000.0
2006-11-16 14:10:00,89.29,89.48,89.25,89.47,30800.0,51.5626,51.6723,51.5395,51.6665,30800.0
2006-11-16 14:20:00,89.46,89.54,89.43,89.47,53800.0,51.6607,51.7069,51.6434,51.6665,53800.0
2006-11-16 14:30:00,89.46,89.55,89.42,89.53,25100.0,51.6607,51.7127,51.6376,51.7012,25100.0
2006-11-16 14:40:00,89.53,89.55,89.41,89.5,21600.0,51.7012,51.7127,51.6319,51.6838,21600.0
2006-11-16 14:50:00,89.48,89.5,89.36,89.49,14400.0,51.6723,51.6838,51.603,51.6781,14400.0
2006-11-16 15:00:00,89.47,89.59,89.44,89.58,41900.0,51.6665,51.7358,51.6492,51.73,41900.0
2006-11-16 15:10:00,89.59,89.73,89.57,89.68,51800.0,51.7358,51.8167,51.7243,51.7878,51800.0
2006-11-16 15:20:00,89.65,89.71,89.6,89.68,48900.0,51.7705,51.8051,51.7416,51.7878,48900.0
2006-11-16 15:30:00,89.66,89.66,89.49,89.51,36500.0,51.7762,51.7762,51.6781,51.6896,36500.0
2006-11-16 15:40:00,89.51,89.58,89.42,89.52,41900.0,51.6896,51.73,51.6376,51.6954,41900.0
2006-11-16 15:50:00,89.52,89.58,89.51,89.51,44600.0,51.6954,51.73,51.6896,51.6896,44600.0
2006-11-17 09:30:00,89.28,89.43,89.11,89.17,187400.0,51.5568,51.6434,51.4586,51.4933,187400.0
2006-11-17 09:40:00,89.16,89.38,89.13,89.34,26100.0,51.4875,51.6145,51.4702,51.5914,26100.0
2006-11-17 09:50:00,89.34,89.5,89.25,89.34,39700.0,51.5914,51.6838,51.5395,51.5914,39700.0
2006-11-17 10:00:00,89.35,89.37,89.27,89.27,11700.0,51.5972,51.6088,51.551,51.551,11700.0
2006-11-17 10:10:00,89.27,89.27,88.99,88.99,18100.0,51.551,51.551,51.3893,51.3893,18100.0
2006-11-17 10:20:00,89.0,89.0,88.93,88.98,16200.0,51.3951,51.3951,51.3547,51.3836,16200.0
2006-11-17 10:30:00,88.98,89.04,88.93,89.04,44300.0,51.3836,51.4182,51.3547,51.4182,44300.0
2006-11-17 10:40:00,89.04,89.17,89.02,89.17,26100.0,51.4182,51.4933,51.4067,51.4933,26100.0
2006-11-17 10:50:00,89.17,89.4,89.11,89.27,31200.0,51.4933,51.6261,51.4586,51.551,31200.0
2006-11-17 11:00:00,89.25,89.25,89.13,89.18,31900.0,51.5395,51.5395,51.4702,51.4991,31900.0
2006-11-17 11:10:00,89.18,89.44,89.18,89.35,25100.0,51.4991,51.6492,51.4991,51.5972,25100.0
2006-11-17 11:20:00,89.35,89.44,89.29,89.37,15300.0,51.5972,51.6492,51.5626,51.6088,15300.0
2006-11-17 11:30:00,89.37,89.37,89.27,89.33,15100.0,51.6088,51.6088,51.551,51.5857,15100.0
2006-11-17 11:40:00,89.34,89.37,89.25,89.33,15600.0,51.5914,51.6088,51.5395,51.5857,15600.0
2006-11-17 11:50:00,89.34,89.39,89.13,89.17,9400.0,51.5914,51.6203,51.4702,51.4933,9400.0
2006-11-17 12:00:00,89.15,89.33,89.15,89.33,12100.0,51.4817,51.5857,51.4817,51.5857,12100.0
2006-11-17 12:10:00,89.35,89.43,89.27,89.31,13500.0,51.5972,51.6434,51.551,51.5741,13500.0
2006-11-17 12:20:00,89.29,89.32,89.28,89.32,12500.0,51.5626,51.5799,51.5568,51.5799,12500.0
2006-11-17 12:30:00,89.31,89.58,89.31,89.54,25700.0,51.5741,51.73,51.5741,51.7069,25700.0
2006-11-17 12:40:00,89.52,89.52,89.35,89.36,8600.0,51.6954,51.6954,51.5972,51.603,8600.0
2006-11-17 12:50:00,89.32,89.39,89.26,89.38,10500.0,51.5799,51.6203,51.5453,51.6145,10500.0
2006-11-17 13:00:00,89.37,89.37,89.27,89.3,16400.0,51.6088,51.6088,51.551,51.5684,16400.0
2006-11-17 13:10:00,89.3,89.37,89.29,89.33,32700.0,51.5684,51.6088,51.5626,51.5857,32700.0
2006-11-17 13:20:00,89.33,89.36,89.23,89.23,13100.0,51.5857,51.603,51.5279,51.5279,13100.0
2006-11-17 13:30:00,89.23,89.23,89.18,89.19,20500.0,51.5279,51.5279,51.4991,51.5048,20500.0
2006-11-17 13:40:00,89.18,89.29,89.15,89.21,20100.0,51.4991,51.5626,51.4817,51.5164,20100.0
2006-11-17 13:50:00,89.2,89.21,89.09,89.09,8000.0,51.5106,51.5164,51.4471,51.4471,8000.0
2006-11-17 14:00:00,89.07,89.09,88.98,89.01,16800.0,51.4355,51.4471,51.3836,51.4009,16800.0
2006-11-17 14:10:00,89.0,89.25,89.0,89.21,14200.0,51.3951,51.5395,51.3951,51.5164,14200.0
2006-11-17 14:20:00,89.23,89.28,89.23,89.24,7700.0,51.5279,51.5568,51.5279,51.5337,7700.0
2006-11-17 14:30:00,89.25,89.26,89.22,89.22,9800.0,51.5395,51.5453,51.5222,51.5222,9800.0
2006-11-17 14:40:00,89.23,89.23,89.09,89.14,13800.0,51.5279,51.5279,51.4471,51.476,13800.0
2006-11-17 14:50:00,89.14,89.18,89.11,89.16,12200.0,51.476,51.4991,51.4586,51.4875,12200.0
2006-11-17 15:00:00,89.16,89.24,89.15,89.24,17700.0,51.4875,51.5337,51.4817,51.5337,17700.0
2006-11-17 15:10:00,89.23,89.24,89.15,89.19,22800.0,51.5279,51.5337,51.4817,51.5048,22800.0
2006-11-17 15:20:00,89.19,89.24,89.19,89.22,16500.0,51.5048,51.5337,51.5048,51.5222,16500.0
2006-11-17 15:30:00,89.2,89.27,89.2,89.26,30600.0,51.5106,51.551,51.5106,51.5453,30600.0
2006-11-17 15:40:00,89.25,89.3,89.14,89.15,44200.0,51.5395,51.5684,51.476,51.4817,44200.0
2006-11-17 15:50:00,89.15,89.16,89.11,89.12,40800.0,51.4817,51.4875,51.4586,51.4644,40800.0
2006-11-20 09:30:00,89.97,89.97,88.92,88.94,60900.0,51.9553,51.9553,51.3489,51.3605,60900.0
2006-11-20 09:40:00,88.94,89.15,88.81,89.15,25500.0,51.3605,51.4817,51.2854,51.4817,25500.0
2006-11-20 09:50:00,89.14,89.39,89.05,89.13,42900.0,51.476,51.6203,51.424,51.4702,42900.0
2006-11-20 10:00:00,89.16,89.3,89.04,89.3,37700.0,51.4875,51.5684,51.4182,51.5684,37700.0
2006-11-20 10:10:00,89.3,89.3,88.98,89.24,39700.0,51.5684,51.5684,51.3836,51.5337,39700.0
2006-11-20 10:20:00,89.24,89.28,89.05,89.1,28400.0,51.5337,51.5568,51.424,51.4529,28400.0
2006-11-20 10:30:00,89.11,89.45,89.11,89.43,36700.0,51.4586,51.655,51.4586,51.6434,36700.0
2006-11-20 10:40:00,89.43,89.43,89.02,89.02,26800.0,51.6434,51.6434,51.4067,51.4067,26800.0
2006-11-20 10:50:00,89.03,89.22,88.94,89.08,30100.0,51.4124,51.5222,51.3605,51.4413,30100.0
2006-11-20 11:00:00,89.09,89.21,89.08,89.21,30900.0,51.4471,51.5164,51.4413,51.5164,30900.0
2006-11-20 11:10:00,89.21,89.34,89.14,89.33,22900.0,51.5164,51.5914,51.476,51.5857,22900.0
2006-11-20 11:20:00,89.33,89.45,89.3,89.41,25000.0,51.5857,51.655,51.5684,51.6319,25000.0
2006-11-20 11:30:00,89.42,89.48,89.39,89.44,23400.0,51.6376,51.6723,51.6203,51.6492,23400.0
2006-11-20 11:40:00,89.44,89.44,89.29,89.36,23000.0,51.6492,51.6492,51.5626,51.603,23000.0
2006-11-20 11:50:00,89.37,89.48,89.37,89.46,21600.0,51.6088,51.6723,51.6088,51.6607,21600.0
2006-11-20 12:00:00,89.47,89.55,89.45,89.48,23100.0,51.6665,51.7127,51.655,51.6723,23100.0
2006-11-20 12:10:00,89.49,89.58,89.46,89.56,17800.0,51.6781,51.73,51.6607,51.7185,17800.0
2006-11-20 12:20:00,89.55,89.57,89.49,89.55,21200.0,51.7127,51.7243,51.6781,51.7127,21200.0
2006-11-20 12:30:00,89.54,89.6,89.41,89.59,19400.0,51.7069,51.7416,51.6319,51.7358,19400.0
2006-11-20 12:40:00,89.59,89.73,89.58,89.71,25700.0,51.7358,51.8167,51.73,51.8051,25700.0
2006-11-20 12:50:00,89.71,89.74,89.63,89.71,20000.0,51.8051,51.8224,51.7589,51.8051,20000.0
2006-11-20 13:00:00,89.7,89.71,89.59,89.65,17500.0,51.7993,51.8051,51.7358,51.7705,17500.0
2006-11-20 13:10:00,89.65,89.69,89.49,89.52,19000.0,51.7705,51.7936,51.6781,51.6954,19000.0
2006-11-20 13:20:00,89.51,89.6,89.51,89.55,31800.0,51.6896,51.7416,51.6896,51.7127,31800.0
2006-11-20 13:30:00,89.55,89.56,89.48,89.49,27900.0,51.7127,51.7185,51.6723,51.6781,27900.0
2006-11-20 13:40:00,89.49,89.53,89.47,89.53,17000.0,51.6781,51.7012,51.6665,51.7012,17000.0
2006-11-20 13:50:00,89.52,89.68,89.47,89.68,37800.0,51.6954,51.7878,51.6665,51.7878,37800.0
2006-11-20 14:00:00,89.67,89.77,89.59,89.59,62200.0,51.782,51.8398,51.7358,51.7358,62200.0
2006-11-20 14:10:00,89.59,89.63,89.53,89.56,19600.0,51.7358,51.7589,51.7012,51.7185,19600.0
2006-11-20 14:20:00,89.55,89.65,89.51,89.65,56600.0,51.7127,51.7705,51.6896,51.7705,56600.0
2006-11-20 14:30:00,89.64,89.73,89.6,89.73,34700.0,51.7647,51.8167,51.7416,51.8167,34700.0
2006-11-20 14:40:00,89.74,89.75,89.61,89.7,26100.0,51.8224,51.8282,51.7474,51.7993,26100.0
2006-11-20 14:50:00,89.71,89.75,89.66,89.71,30600.0,51.8051,51.8282,51.7762,51.8051,30600.0
2006-11-20 15:00:00,89.7,89.78,89.62,89.67,44100.0,51.7993,51.8455,51.7531,51.782,44100.0
2006-11-20 15:10:00,89.67,89.73,89.66,89.72,32500.0,51.782,51.8167,51.7762,51.8109,32500.0
2006-11-20 15:20:00,89.72,89.72,89.41,89.42,53200.0,51.8109,51.8109,51.6319,51.6376,53200.0
2006-11-20 15:30:00,89.42,89.45,89.14,89.18,132000.0,51.6376,51.655,51.476,51.4991,132000.0
2006-11-20 15:40:00,89.18,89.4,89.15,89.23,59800.0,51.4991,51.6261,51.4817,51.5279,59800.0
2006-11-20 15:50:00,89.24,89.31,89.23,89.3,74400.0,51.5337,51.5741,51.5279,51.5684,74400.0
2006-11-21 09:30:00,89.28,89.28,88.98,89.18,44300.0,51.5568,51.5568,51.3836,51.4991,44300.0
2006-11-21 09:40:00,89.18,89.28,88.99,89.17,34300.0,51.4991,51.5568,51.3893,51.4933,34300.0
2006-11-21 09:50:00,89.16,89.38,88.97,89.26,34600.0,51.4875,51.6145,51.3778,51.5453,34600.0
2006-11-21 10:00:00,89.27,89.5,89.27,89.46,23000.0,51.551,51.6838,51.551,51.6607,23000.0
2006-11-21 10:10:00,89.45,89.53,89.41,89.52,20900.0,51.655,51.7012,51.6319,51.6954,20900.0
2006-11-21 10:20:00,89.52,89.75,89.51,89.71,29100.0,51.6954,51.8282,51.6896,51.8051,29100.0
2006-11-21 10:30:00,89.71,89.74,89.6,89.62,22800.0,51.8051,51.8224,51.7416,51.7531,22800.0
2006-11-21 10:40:00,89.65,89.69,89.56,89.56,19400.0,51.7705,51.7936,51.7185,51.7185,19400.0
2006-11-21 10:50:00,89.53,89.75,89.5,89.72,44200.0,51.7012,51.8282,51.6838,51.8109,44200.0
2006-11-21 11:00:00,89.72,89.73,89.62,89.66,27300.0,51.8109,51.8167,51.7531,51.7762,27300.0
2006-11-21 11:10:00,89.66,89.7,89.57,89.61,35600.0,51.7762,51.7993,51.7243,51.7474,35600.0
2006-11-21 11:20:00,89.61,89.73,89.59,89.73,14900.0,51.7474,51.8167,51.7358,51.8167,14900.0
2006-11-21 11:30:00,89.73,89.85,89.7,89.73,45800.0,51.8167,51.886,51.7993,51.8167,45800.0
2006-11-21 11:40:00,89.72,89.74,89.69,89.7,19600.0,51.8109,51.8224,51.7936,51.7993,19600.0
2006-11-21 11:50:00,89.7,89.78,89.69,89.73,19500.0,51.7993,51.8455,51.7936,51.8167,19500.0
2006-11-21 12:00:00,89.75,89.84,89.72,89.84,29600.0,51.8282,51.8802,51.8109,51.8802,29600.0
2006-11-21 12:10:00,89.77,89.85,89.77,89.8,27100.0,51.8398,51.886,51.8398,51.8571,27100.0
2006-11-21 12:20:00,89.8,89.87,89.79,89.8,25300.0,51.8571,51.8975,51.8513,51.8571,25300.0
2006-11-21 12:30:00,89.8,89.84,89.76,89.78,17600.0,51.8571,51.8802,51.834,51.8455,17600.0
2006-11-21 12:40:00,89.78,89.85,89.77,89.82,21600.0,51.8455,51.886,51.8398,51.8686,21600.0
2006-11-21 12:50:00,89.84,89.84,89.7,89.74,28600.0,51.8802,51.8802,51.7993,51.8224,28600.0
2006-11-21 13:00:00,89.73,89.73,89.57,89.58,22500.0,51.8167,51.8167,51.7243,51.73,22500.0
2006-11-21 13:10:00,89.59,89.64,89.57,89.63,25100.0,51.7358,51.7647,51.7243,51.7589,25100.0
2006-11-21 13:20:00,89.61,89.71,89.6,89.67,14800.0,51.7474,51.8051,51.7416,51.782,14800.0
2006-11-21 13:30:00,89.68,89.73,89.65,89.7,15700.0,51.7878,51.8167,51.7705,51.7993,15700.0
2006-11-21 13:40:00,89.7,89.77,89.68,89.76,18100.0,51.7993,51.8398,51.7878,51.834,18100.0
2006-11-21 13:50:00,89.77,89.78,89.7,89.77,39000.0,51.8398,51.8455,51.7993,51.8398,39000.0
2006-11-21 14:00:00,89.76,89.77,89.7,89.7,11300.0,51.834,51.8398,51.7993,51.7993,11300.0
2006-11-21 14:10:00,89.7,89.79,89.68,89.74,25900.0,51.7993,51.8513,51.7878,51.8224,25900.0
2006-11-21 14:20:00,89.74,89.81,89.72,89.81,20100.0,51.8224,51.8629,51.8109,51.8629,20100.0
2006-11-21 14:30:00,89.81,89.87,89.79,89.87,26900.0,51.8629,51.8975,51.8513,51.8975,26900.0
2006-11-21 14:40:00,89.87,89.88,89.83,89.88,23500.0,51.8975,51.9033,51.8744,51.9033,23500.0
2006-11-21 14:50:00,89.88,89.89,89.87,89.88,58200.0,51.9033,51.9091,51.8975,51.9033,58200.0
2006-11-21 15:00:00,89.88,89.98,89.87,89.96,34800.0,51.9033,51.961,51.8975,51.9495,34800.0
2006-11-21 15:10:00,89.97,89.98,89.92,89.97,19200.0,51.9553,51.961,51.9264,51.9553,19200.0
2006-11-21 15:20:00,89.97,89.97,89.89,89.96,41500.0,51.9553,51.9553,51.9091,51.9495,41500.0
2006-11-21 15:30:00,89.97,90.0,89.9,89.99,57000.0,51.9553,51.9726,51.9148,51.9668,57000.0
2006-11-21 15:40:00,89.99,89.99,89.94,89.99,44800.0,51.9668,51.9668,51.9379,51.9668,44800.0
2006-11-21 15:50:00,89.99,90.02,89.93,90.01,105700.0,51.9668,51.9841,51.9322,51.9784,105700.0
2006-11-22 09:30:00,90.05,90.47,89.65,90.38,116800.0,52.0015,52.244,51.7705,52.192,116800.0
2006-11-22 09:40:00,90.36,90.38,90.18,90.2,26900.0,52.1805,52.192,52.0765,52.0881,26900.0
2006-11-22 09:50:00,90.2,90.27,90.01,90.17,22500.0,52.0881,52.1285,51.9784,52.0708,22500.0
2006-11-22 10:00:00,90.16,90.16,89.78,89.86,30600.0,52.065,52.065,51.8455,51.8917,30600.0
2006-11-22 10:10:00,89.86,89.86,89.53,89.8,25200.0,51.8917,51.8917,51.7012,51.8571,25200.0
2006-11-22 10:20:00,89.79,89.93,89.68,89.68,38700.0,51.8513,51.9322,51.7878,51.7878,38700.0
2006-11-22 10:30:00,89.7,89.83,89.7,89.83,19500.0,51.7993,51.8744,51.7993,51.8744,19500.0
2006-11-22 10:40:00,89.84,89.95,89.76,89.79,40500.0,51.8802,51.9437,51.834,51.8513,40500.0
2006-11-22 10:50:00,89.82,89.87,89.7,89.76,55800.0,51.8686,51.8975,51.7993,51.834,55800.0
2006-11-22 11:00:00,89.74,89.93,89.7,89.85,48700.0,51.8224,51.9322,51.7993,51.886,48700.0
2006-11-22 11:10:00,89.83,89.86,89.54,89.59,30000.0,51.8744,51.8917,51.7069,51.7358,30000.0
2006-11-22 11:20:00,89.59,89.74,89.43,89.47,24500.0,51.7358,51.8224,51.6434,51.6665,24500.0
2006-11-22 11:30:00,89.48,89.48,89.11,89.34,80300.0,51.6723,51.6723,51.4586,51.5914,80300.0
2006-11-22 11:40:00,89.33,89.38,89.28,89.36,17600.0,51.5857,51.6145,51.5568,51.603,17600.0
2006-11-22 11:50:00,89.35,89.36,89.1,89.16,22100.0,51.5972,51.603,51.4529,51.4875,22100.0
2006-11-22 12:00:00,89.18,89.25,89.17,89.21,14100.0,51.4991,51.5395,51.4933,51.5164,14100.0
2006-11-22 12:10:00,89.2,89.27,89.17,89.26,9600.0,51.5106,51.551,51.4933,51.5453,9600.0
2006-11-22 12:20:00,89.28,89.31,89.19,89.28,24500.0,51.5568,51.5741,51.5048,51.5568,24500.0
2006-11-22 12:30:00,89.27,89.38,89.26,89.34,13300.0,51.551,51.6145,51.5453,51.5914,13300.0
2006-11-22 12:40:00,89.34,89.35,89.25,89.27,9200.0,51.5914,51.5972,51.5395,51.551,9200.0
2006-11-22 12:50:00,89.27,89.34,89.22,89.24,13700.0,51.551,51.5914,51.5222,51.5337,13700.0
2006-11-22 13:00:00,89.24,89.56,89.23,89.55,37900.0,51.5337,51.7185,51.5279,51.7127,37900.0
2006-11-22 13:10:00,89.52,89.56,89.4,89.56,24700.0,51.6954,51.7185,51.6261,51.7185,24700.0
2006-11-22 13:20:00,89.53,89.74,89.53,89.67,19500.0,51.7012,51.8224,51.7012,51.782,19500.0
2006-11-22 13:30:00,89.67,89.74,89.61,89.68,25400.0,51.782,51.8224,51.7474,51.7878,25400.0
2006-11-22 13:40:00,89.68,89.77,89.66,89.77,17600.0,51.7878,51.8398,51.7762,51.8398,17600.0
2006-11-22 13:50:00,89.77,89.78,89.72,89.75,19500.0,51.8398,51.8455,51.8109,51.8282,19500.0
2006-11-22 14:00:00,89.75,89.75,89.6,89.65,12800.0,51.8282,51.8282,51.7416,51.7705,12800.0
2006-11-22 14:10:00,89.66,89.83,89.66,89.67,20000.0,51.7762,51.8744,51.7762,51.782,20000.0
2006-11-22 14:20:00,89.68,89.76,89.53,89.53,16200.0,51.7878,51.834,51.7012,51.7012,16200.0
2006-11-22 14:30:00,89.53,89.6,89.37,89.55,26200.0,51.7012,51.7416,51.6088,51.7127,26200.0
2006-11-22 14:40:00,89.55,89.81,89.5,89.81,48100.0,51.7127,51.8629,51.6838,51.8629,48100.0
2006-11-22 14:50:00,89.81,89.85,89.64,89.67,25800.0,51.8629,51.886,51.7647,51.782,25800.0
2006-11-22 15:00:00,89.67,89.67,89.41,89.43,25600.0,51.782,51.782,51.6319,51.6434,25600.0
2006-11-22 15:10:00,89.43,89.87,89.3,89.32,22000.0,51.6434,51.8975,51.5684,51.5799,22000.0
2006-11-22 15:20:00,89.32,89.57,89.31,89.45,20300.0,51.5799,51.7243,51.5741,51.655,20300.0
2006-11-22 15:30:00,89.46,89.57,89.43,89.51,15200.0,51.6607,51.7243,51.6434,51.6896,15200.0
2006-11-22 15:40:00,89.5,89.61,89.48,89.59,17400.0,51.6838,51.7474,51.6723,51.7358,17400.0
2006-11-22 15:50:00,89.6,89.61,89.54,89.56,36300.0,51.7416,51.7474,51.7069,51.7185,36300.0
2006-11-24 09:30:00,89.35,89.62,89.25,89.44,28400.0,51.5972,51.7531,51.5395,51.6492,28400.0
2006-11-24 09:40:00,89.47,89.47,89.19,89.2,17100.0,51.6665,51.6665,51.5048,51.5106,17100.0
2006-11-24 09:50:00,89.2,89.35,89.2,89.27,9600.0,51.5106,51.5972,51.5106,51.551,9600.0
2006-11-24 10:00:00,89.28,89.28,89.15,89.27,15700.0,51.5568,51.5568,51.4817,51.551,15700.0
2006-11-24 10:10:00,89.27,89.34,89.27,89.33,9200.0,51.551,51.5914,51.551,51.5857,9200.0
2006-11-24 10:20:00,89.37,89.48,89.36,89.48,11400.0,51.6088,51.6723,51.603,51.6723,11400.0
2006-11-24 10:30:00,89.48,89.48,89.34,89.35,14400.0,51.6723,51.6723,51.5914,51.5972,14400.0
2006-11-24 10:40:00,89.35,89.36,89.3,89.36,9700.0,51.5972,51.603,51.5684,51.603,9700.0
2006-11-24 10:50:00,89.33,89.43,89.33,89.37,12300.0,51.5857,51.6434,51.5857,51.6088,12300.0
2006-11-24 11:00:00,89.35,89.41,89.27,89.4,9400.0,51.5972,51.6319,51.551,51.6261,9400.0
2006-11-24 11:10:00,89.41,89.65,89.39,89.65,8900.0,51.6319,51.7705,51.6203,51.7705,8900.0
2006-11-24 11:20:00,89.62,89.68,89.56,89.6,16700.0,51.7531,51.7878,51.7185,51.7416,16700.0
2006-11-24 11:30:00,89.56,89.58,89.42,89.47,12400.0,51.7185,51.73,51.6376,51.6665,12400.0
2006-11-24 11:40:00,89.5,89.51,89.36,89.39,10200.0,51.6838,51.6896,51.603,51.6203,10200.0
2006-11-24 11:50:00,89.38,89.41,89.17,89.29,20600.0,51.6145,51.6319,51.4933,51.5626,20600.0
2006-11-24 12:00:00,89.29,89.31,89.26,89.3,9400.0,51.5626,51.5741,51.5453,51.5684,9400.0
2006-11-24 12:10:00,89.3,89.45,89.28,89.41,13000.0,51.5684,51.655,51.5568,51.6319,13000.0
2006-11-24 12:20:00,89.4,89.57,89.35,89.56,19100.0,51.6261,51.7243,51.5972,51.7185,19100.0
2006-11-24 12:30:00,89.55,89.57,89.43,89.46,21300.0,51.7127,51.7243,51.6434,51.6607,21300.0
2006-11-24 12:40:00,89.45,89.51,89.45,89.5,21500.0,51.655,51.6896,51.655,51.6838,21500.0
2006-11-24 12:50:00,89.51,89.56,89.4,89.4,14800.0,51.6896,51.7185,51.6261,51.6261,14800.0
2006-11-24 13:00:00,89.4,89.4,89.33,89.33,15500.0,51.6261,51.6261,51.5857,51.5857,15500.0
2006-11-24 13:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-27 09:30:00,88.95,89.09,88.61,89.06,68000.0,51.3662,51.4471,51.1699,51.4298,68000.0
2006-11-27 09:40:00,89.03,89.05,88.52,88.72,23200.0,51.4124,51.424,51.1179,51.2334,23200.0
2006-11-27 09:50:00,88.72,88.74,88.55,88.59,23600.0,51.2334,51.245,51.1352,51.1583,23600.0
2006-11-27 10:00:00,88.57,88.59,88.15,88.34,81200.0,51.1468,51.1583,50.9043,51.014,81200.0
2006-11-27 10:10:00,88.34,88.51,88.22,88.31,50300.0,51.014,51.1121,50.9447,50.9967,50300.0
2006-11-27 10:20:00,88.29,88.3,88.1,88.28,25100.0,50.9851,50.9909,50.8754,50.9793,25100.0
2006-11-27 10:30:00,88.28,88.37,88.24,88.27,15600.0,50.9793,51.0313,50.9562,50.9736,15600.0
2006-11-27 10:40:00,88.24,88.4,88.24,88.32,23000.0,50.9562,51.0486,50.9562,51.0024,23000.0
2006-11-27 10:50:00,88.33,88.41,88.24,88.28,21000.0,51.0082,51.0544,50.9562,50.9793,21000.0
2006-11-27 11:00:00,88.26,88.33,88.12,88.25,22600.0,50.9678,51.0082,50.8869,50.962,22600.0
2006-11-27 11:10:00,88.24,88.24,87.88,87.88,29700.0,50.9562,50.9562,50.7483,50.7483,29700.0
2006-11-27 11:20:00,87.9,88.0,87.69,87.7,35800.0,50.7599,50.8176,50.6386,50.6444,35800.0
2006-11-27 11:30:00,87.66,88.26,87.64,88.23,59600.0,50.6213,50.9678,50.6097,50.9505,59600.0
2006-11-27 11:40:00,88.23,88.23,87.86,87.97,57100.0,50.9505,50.9505,50.7368,50.8003,57100.0
2006-11-27 11:50:00,87.96,88.04,87.91,87.91,19700.0,50.7945,50.8407,50.7657,50.7657,19700.0
2006-11-27 12:00:00,87.87,88.06,87.78,88.06,22100.0,50.7426,50.8523,50.6906,50.8523,22100.0
2006-11-27 12:10:00,88.07,88.3,88.06,88.3,18800.0,50.8581,50.9909,50.8523,50.9909,18800.0
2006-11-27 12:20:00,88.31,88.35,88.17,88.18,43300.0,50.9967,51.0198,50.9158,50.9216,43300.0
2006-11-27 12:30:00,88.18,88.19,87.79,87.79,30700.0,50.9216,50.9274,50.6964,50.6964,30700.0
2006-11-27 12:40:00,87.78,87.93,87.75,87.89,32300.0,50.6906,50.7772,50.6733,50.7541,32300.0
2006-11-27 12:50:00,87.89,87.97,87.85,87.86,21200.0,50.7541,50.8003,50.731,50.7368,21200.0
2006-11-27 13:00:00,87.85,88.08,87.81,88.08,21100.0,50.731,50.8638,50.7079,50.8638,21100.0
2006-11-27 13:10:00,88.07,88.12,87.96,87.99,11800.0,50.8581,50.8869,50.7945,50.8119,11800.0
2006-11-27 13:20:00,88.0,88.22,87.93,88.22,13700.0,50.8176,50.9447,50.7772,50.9447,13700.0
2006-11-27 13:30:00,88.22,88.32,88.22,88.28,26000.0,50.9447,51.0024,50.9447,50.9793,26000.0
2006-11-27 13:40:00,88.27,88.4,88.22,88.3,21500.0,50.9736,51.0486,50.9447,50.9909,21500.0
2006-11-27 13:50:00,88.31,88.31,88.05,88.06,19400.0,50.9967,50.9967,50.8465,50.8523,19400.0
2006-11-27 14:00:00,88.09,88.21,87.92,87.93,24600.0,50.8696,50.9389,50.7714,50.7772,24600.0
2006-11-27 14:10:00,87.92,88.15,87.91,88.11,21700.0,50.7714,50.9043,50.7657,50.8812,21700.0
2006-11-27 14:20:00,88.12,88.12,87.9,88.01,15400.0,50.8869,50.8869,50.7599,50.8234,15400.0
2006-11-27 14:30:00,88.01,88.15,88.0,88.08,25400.0,50.8234,50.9043,50.8176,50.8638,25400.0
2006-11-27 14:40:00,88.05,88.08,87.99,88.06,20800.0,50.8465,50.8638,50.8119,50.8523,20800.0
2006-11-27 14:50:00,88.05,88.08,87.91,87.92,24800.0,50.8465,50.8638,50.7657,50.7714,24800.0
2006-11-27 15:00:00,87.92,88.03,87.88,87.9,24700.0,50.7714,50.835,50.7483,50.7599,24700.0
2006-11-27 15:10:00,87.9,88.05,87.87,87.96,16600.0,50.7599,50.8465,50.7426,50.7945,16600.0
2006-11-27 15:20:00,87.95,88.05,87.88,88.0,23900.0,50.7888,50.8465,50.7483,50.8176,23900.0
2006-11-27 15:30:00,88.01,88.11,88.0,88.09,35700.0,50.8234,50.8812,50.8176,50.8696,35700.0
2006-11-27 15:40:00,88.1,88.1,88.03,88.04,44700.0,50.8754,50.8754,50.835,50.8407,44700.0
2006-11-27 15:50:00,88.04,88.05,87.83,87.98,126300.0,50.8407,50.8465,50.7195,50.8061,126300.0
2006-11-28 09:30:00,87.9,88.25,87.8,88.24,48000.0,50.7599,50.962,50.7021,50.9562,48000.0
2006-11-28 09:40:00,88.24,88.34,88.18,88.18,33200.0,50.9562,51.014,50.9216,50.9216,33200.0
2006-11-28 09:50:00,88.19,88.23,88.07,88.21,25200.0,50.9274,50.9505,50.8581,50.9389,25200.0
2006-11-28 10:00:00,88.2,88.58,88.14,88.24,42900.0,50.9331,51.1526,50.8985,50.9562,42900.0
2006-11-28 10:10:00,88.24,88.32,88.11,88.28,45800.0,50.9562,51.0024,50.8812,50.9793,45800.0
2006-11-28 10:20:00,88.28,88.74,88.27,88.73,33900.0,50.9793,51.245,50.9736,51.2392,33900.0
2006-11-28 10:30:00,88.72,88.81,88.59,88.77,40100.0,51.2334,51.2854,51.1583,51.2623,40100.0
2006-11-28 10:40:00,88.76,88.79,88.71,88.77,33700.0,51.2565,51.2738,51.2276,51.2623,33700.0
2006-11-28 10:50:00,88.76,88.78,88.67,88.71,31100.0,51.2565,51.2681,51.2045,51.2276,31100.0
2006-11-28 11:00:00,88.72,88.95,88.72,88.95,27200.0,51.2334,51.3662,51.2334,51.3662,27200.0
2006-11-28 11:10:00,88.95,88.96,88.72,88.85,35600.0,51.3662,51.372,51.2334,51.3085,35600.0
2006-11-28 11:20:00,88.86,88.86,88.73,88.73,23600.0,51.3143,51.3143,51.2392,51.2392,23600.0
2006-11-28 11:30:00,88.74,88.82,88.73,88.82,24300.0,51.245,51.2912,51.2392,51.2912,24300.0
2006-11-28 11:40:00,88.82,88.85,88.79,88.83,23300.0,51.2912,51.3085,51.2738,51.2969,23300.0
2006-11-28 11:50:00,88.83,88.86,88.77,88.77,39000.0,51.2969,51.3143,51.2623,51.2623,39000.0
2006-11-28 12:00:00,88.77,88.91,88.74,88.88,32800.0,51.2623,51.3431,51.245,51.3258,32800.0
2006-11-28 12:10:00,88.87,88.88,88.78,88.81,20200.0,51.32,51.3258,51.2681,51.2854,20200.0
2006-11-28 12:20:00,88.79,88.85,88.75,88.82,35800.0,51.2738,51.3085,51.2507,51.2912,35800.0
2006-11-28 12:30:00,88.82,88.84,88.67,88.73,39900.0,51.2912,51.3027,51.2045,51.2392,39900.0
2006-11-28 12:40:00,88.74,88.8,88.7,88.77,18400.0,51.245,51.2796,51.2219,51.2623,18400.0
2006-11-28 12:50:00,88.76,88.84,88.75,88.81,27100.0,51.2565,51.3027,51.2507,51.2854,27100.0
2006-11-28 13:00:00,88.8,88.98,88.79,88.93,47000.0,51.2796,51.3836,51.2738,51.3547,47000.0
2006-11-28 13:10:00,88.95,88.95,88.75,88.75,34500.0,51.3662,51.3662,51.2507,51.2507,34500.0
2006-11-28 13:20:00,88.76,88.82,88.67,88.67,31300.0,51.2565,51.2912,51.2045,51.2045,31300.0
2006-11-28 13:30:00,88.68,88.85,88.67,88.85,37800.0,51.2103,51.3085,51.2045,51.3085,37800.0
2006-11-28 13:40:00,88.84,89.0,88.83,88.96,49800.0,51.3027,51.3951,51.2969,51.372,49800.0
2006-11-28 13:50:00,88.95,89.0,88.93,88.97,37000.0,51.3662,51.3951,51.3547,51.3778,37000.0
2006-11-28 14:00:00,88.99,88.99,88.94,88.97,28300.0,51.3893,51.3893,51.3605,51.3778,28300.0
2006-11-28 14:10:00,88.98,89.15,88.97,89.06,65600.0,51.3836,51.4817,51.3778,51.4298,65600.0
2006-11-28 14:20:00,89.06,89.15,89.02,89.14,34000.0,51.4298,51.4817,51.4067,51.476,34000.0
2006-11-28 14:30:00,89.14,89.18,89.1,89.16,50300.0,51.476,51.4991,51.4529,51.4875,50300.0
2006-11-28 14:40:00,89.16,89.21,89.12,89.13,43300.0,51.4875,51.5164,51.4644,51.4702,43300.0
2006-11-28 14:50:00,89.13,89.21,89.09,89.13,41900.0,51.4702,51.5164,51.4471,51.4702,41900.0
2006-11-28 15:00:00,89.13,89.25,89.13,89.21,34000.0,51.4702,51.5395,51.4702,51.5164,34000.0
2006-11-28 15:10:00,89.22,89.49,89.2,89.49,48000.0,51.5222,51.6781,51.5106,51.6781,48000.0
2006-11-28 15:20:00,89.5,89.55,89.33,89.33,55800.0,51.6838,51.7127,51.5857,51.5857,55800.0
2006-11-28 15:30:00,89.33,89.55,89.27,89.51,47900.0,51.5857,51.7127,51.551,51.6896,47900.0
2006-11-28 15:40:00,89.52,89.75,89.52,89.73,98000.0,51.6954,51.8282,51.6954,51.8167,98000.0
2006-11-28 15:50:00,89.72,89.75,89.57,89.59,80700.0,51.8109,51.8282,51.7243,51.7358,80700.0
2006-11-29 09:30:00,89.6,89.65,89.25,89.56,63600.0,51.9414,51.9704,51.7385,51.9182,63600.0
2006-11-29 09:40:00,89.58,89.6,89.24,89.53,35600.0,51.9298,51.9414,51.7327,51.9009,35600.0
2006-11-29 09:50:00,89.5,89.58,89.36,89.58,33400.0,51.8835,51.9298,51.8023,51.9298,33400.0
2006-11-29 10:00:00,89.6,89.64,89.43,89.54,82300.0,51.9414,51.9646,51.8429,51.9067,82300.0
2006-11-29 10:10:00,89.57,89.64,89.55,89.63,40400.0,51.924,51.9646,51.9124,51.9588,40400.0
2006-11-29 10:20:00,89.63,89.82,89.62,89.82,36400.0,51.9588,52.069,51.953,52.069,36400.0
2006-11-29 10:30:00,89.82,89.88,89.39,89.43,48600.0,52.069,52.1037,51.8197,51.8429,48600.0
2006-11-29 10:40:00,89.42,89.49,89.37,89.48,27700.0,51.8371,51.8777,51.8081,51.8719,27700.0
2006-11-29 10:50:00,89.47,89.55,89.35,89.55,31400.0,51.8661,51.9124,51.7965,51.9124,31400.0
2006-11-29 11:00:00,89.55,89.85,89.54,89.82,36000.0,51.9124,52.0864,51.9067,52.069,36000.0
2006-11-29 11:10:00,89.81,89.92,89.77,89.83,35700.0,52.0632,52.1269,52.04,52.0748,35700.0
2006-11-29 11:20:00,89.84,89.87,89.74,89.8,35900.0,52.0806,52.098,52.0226,52.0574,35900.0
2006-11-29 11:30:00,89.82,89.94,89.77,89.93,31700.0,52.069,52.1385,52.04,52.1327,31700.0
2006-11-29 11:40:00,89.94,89.94,89.8,89.87,34100.0,52.1385,52.1385,52.0574,52.098,34100.0
2006-11-29 11:50:00,89.87,89.95,89.87,89.91,40900.0,52.098,52.1443,52.098,52.1211,40900.0
2006-11-29 12:00:00,89.91,89.95,89.85,89.92,39400.0,52.1211,52.1443,52.0864,52.1269,39400.0
2006-11-29 12:10:00,89.92,90.0,89.9,89.99,21200.0,52.1269,52.1733,52.1153,52.1675,21200.0
2006-11-29 12:20:00,89.99,90.05,89.87,89.95,39900.0,52.1675,52.2023,52.098,52.1443,39900.0
2006-11-29 12:30:00,89.94,89.95,89.86,89.86,30000.0,52.1385,52.1443,52.0922,52.0922,30000.0
2006-11-29 12:40:00,89.86,89.94,89.86,89.86,20700.0,52.0922,52.1385,52.0922,52.0922,20700.0
2006-11-29 12:50:00,89.88,89.96,89.86,89.89,23000.0,52.1037,52.1501,52.0922,52.1095,23000.0
2006-11-29 13:00:00,89.89,89.99,89.83,89.91,27700.0,52.1095,52.1675,52.0748,52.1211,27700.0
2006-11-29 13:10:00,89.91,89.93,89.77,89.82,39800.0,52.1211,52.1327,52.04,52.069,39800.0
2006-11-29 13:20:00,89.83,89.87,89.8,89.84,17700.0,52.0748,52.098,52.0574,52.0806,17700.0
2006-11-29 13:30:00,89.84,89.84,89.68,89.8,68000.0,52.0806,52.0806,51.9878,52.0574,68000.0
2006-11-29 13:40:00,89.8,89.86,89.73,89.86,32600.0,52.0574,52.0922,52.0168,52.0922,32600.0
2006-11-29 13:50:00,89.85,89.9,89.76,89.89,12000.0,52.0864,52.1153,52.0342,52.1095,12000.0
2006-11-29 14:00:00,89.9,89.99,89.83,89.87,30800.0,52.1153,52.1675,52.0748,52.098,30800.0
2006-11-29 14:10:00,89.89,89.92,89.8,89.89,27600.0,52.1095,52.1269,52.0574,52.1095,27600.0
2006-11-29 14:20:00,89.92,89.97,89.82,89.86,34500.0,52.1269,52.1559,52.069,52.0922,34500.0
2006-11-29 14:30:00,89.87,90.09,89.87,90.08,35100.0,52.098,52.2255,52.098,52.2197,35100.0
2006-11-29 14:40:00,90.05,90.21,89.97,90.2,36100.0,52.2023,52.2951,52.1559,52.2893,36100.0
2006-11-29 14:50:00,90.21,90.39,90.21,90.23,42300.0,52.2951,52.3994,52.2951,52.3066,42300.0
2006-11-29 15:00:00,90.23,90.47,90.2,90.45,49000.0,52.3066,52.4458,52.2893,52.4342,49000.0
2006-11-29 15:10:00,90.45,90.58,90.4,90.58,56100.0,52.4342,52.5095,52.4052,52.5095,56100.0
2006-11-29 15:20:00,90.58,90.65,90.5,90.56,62400.0,52.5095,52.5501,52.4632,52.4979,62400.0
2006-11-29 15:30:00,90.58,90.79,90.58,90.7,96700.0,52.5095,52.6313,52.5095,52.5791,96700.0
2006-11-29 15:40:00,90.7,90.7,90.49,90.52,51000.0,52.5791,52.5791,52.4574,52.4748,51000.0
2006-11-29 15:50:00,90.52,90.59,90.52,90.53,51100.0,52.4748,52.5153,52.4748,52.4806,51100.0
2006-11-30 09:30:00,91.14,91.14,90.15,90.31,49800.0,52.8342,52.8342,52.2603,52.353,49800.0
2006-11-30 09:40:00,90.32,90.44,90.06,90.2,30600.0,52.3588,52.4284,52.2081,52.2893,30600.0
2006-11-30 09:50:00,90.22,90.34,90.16,90.18,53900.0,52.3008,52.3704,52.2661,52.2777,53900.0
2006-11-30 10:00:00,90.17,90.19,89.51,89.57,36500.0,52.2719,52.2835,51.8893,51.924,36500.0
2006-11-30 10:10:00,89.58,89.92,89.57,89.71,28900.0,51.9298,52.1269,51.924,52.0052,28900.0
2006-11-30 10:20:00,89.68,89.68,89.41,89.58,31500.0,51.9878,51.9878,51.8313,51.9298,31500.0
2006-11-30 10:30:00,89.58,89.79,89.58,89.7,44400.0,51.9298,52.0516,51.9298,51.9994,44400.0
2006-11-30 10:40:00,89.69,89.77,89.68,89.72,30800.0,51.9936,52.04,51.9878,52.011,30800.0
2006-11-30 10:50:00,89.72,89.91,89.72,89.82,15900.0,52.011,52.1211,52.011,52.069,15900.0
2006-11-30 11:00:00,89.82,89.85,89.68,89.71,17000.0,52.069,52.0864,51.9878,52.0052,17000.0
2006-11-30 11:10:00,89.69,89.69,89.5,89.5,30700.0,51.9936,51.9936,51.8835,51.8835,30700.0
2006-11-30 11:20:00,89.5,89.56,89.48,89.54,26900.0,51.8835,51.9182,51.8719,51.9067,26900.0
2006-11-30 11:30:00,89.54,89.56,89.21,89.32,42600.0,51.9067,51.9182,51.7153,51.7791,42600.0
2006-11-30 11:40:00,89.33,89.4,89.25,89.3,23200.0,51.7849,51.8255,51.7385,51.7675,23200.0
2006-11-30 11:50:00,89.29,89.59,89.28,89.57,18400.0,51.7617,51.9356,51.7559,51.924,18400.0
2006-11-30 12:00:00,89.57,89.68,89.57,89.67,27900.0,51.924,51.9878,51.924,51.982,27900.0
2006-11-30 12:10:00,89.68,89.71,89.62,89.63,17500.0,51.9878,52.0052,51.953,51.9588,17500.0
2006-11-30 12:20:00,89.64,89.74,89.59,89.74,14500.0,51.9646,52.0226,51.9356,52.0226,14500.0
2006-11-30 12:30:00,89.73,89.83,89.73,89.74,39400.0,52.0168,52.0748,52.0168,52.0226,39400.0
2006-11-30 12:40:00,89.73,89.73,89.65,89.65,9000.0,52.0168,52.0168,51.9704,51.9704,9000.0
2006-11-30 12:50:00,89.67,89.74,89.62,89.67,18200.0,51.982,52.0226,51.953,51.982,18200.0
2006-11-30 13:00:00,89.68,89.68,89.58,89.65,16100.0,51.9878,51.9878,51.9298,51.9704,16100.0
2006-11-30 13:10:00,89.65,90.04,89.65,90.0,29200.0,51.9704,52.1965,51.9704,52.1733,29200.0
2006-11-30 13:20:00,89.99,90.13,89.96,90.13,18100.0,52.1675,52.2487,52.1501,52.2487,18100.0
2006-11-30 13:30:00,90.13,90.2,90.04,90.04,24500.0,52.2487,52.2893,52.1965,52.1965,24500.0
2006-11-30 13:40:00,90.04,90.15,90.0,90.15,23800.0,52.1965,52.2603,52.1733,52.2603,23800.0
2006-11-30 13:50:00,90.15,90.22,90.02,90.02,31300.0,52.2603,52.3008,52.1849,52.1849,31300.0
2006-11-30 14:00:00,90.02,90.15,90.01,90.15,33300.0,52.1849,52.2603,52.1791,52.2603,33300.0
2006-11-30 14:10:00,90.14,90.18,90.07,90.15,22600.0,52.2545,52.2777,52.2139,52.2603,22600.0
2006-11-30 14:20:00,90.15,90.36,90.14,90.35,17500.0,52.2603,52.382,52.2545,52.3762,17500.0
2006-11-30 14:30:00,90.35,90.65,90.35,90.61,137600.0,52.3762,52.5501,52.3762,52.5269,137600.0
2006-11-30 14:40:00,90.61,90.73,90.47,90.65,41600.0,52.5269,52.5965,52.4458,52.5501,41600.0
2006-11-30 14:50:00,90.65,90.65,90.46,90.55,41300.0,52.5501,52.5501,52.44,52.4922,41300.0
2006-11-30 15:00:00,90.53,90.6,90.46,90.58,30900.0,52.4806,52.5211,52.44,52.5095,30900.0
2006-11-30 15:10:00,90.58,90.69,90.55,90.63,34000.0,52.5095,52.5733,52.4922,52.5385,34000.0
2006-11-30 15:20:00,90.6,90.7,90.55,90.68,20400.0,52.5211,52.5791,52.4922,52.5675,20400.0
2006-11-30 15:30:00,90.69,90.7,90.6,90.62,40500.0,52.5733,52.5791,52.5211,52.5327,40500.0
2006-11-30 15:40:00,90.62,90.62,90.45,90.56,44900.0,52.5327,52.5327,52.4342,52.4979,44900.0
2006-11-30 15:50:00,90.56,90.58,90.48,90.48,107500.0,52.4979,52.5095,52.4516,52.4516,107500.0
2006-12-01 09:30:00,90.55,90.55,90.08,90.54,33400.0,52.4922,52.4922,52.2197,52.4864,33400.0
2006-12-01 09:40:00,90.53,90.56,90.4,90.55,34100.0,52.4806,52.4979,52.4052,52.4922,34100.0
2006-12-01 09:50:00,90.55,90.81,90.55,90.63,45200.0,52.4922,52.6429,52.4922,52.5385,45200.0
2006-12-01 10:00:00,90.62,90.71,90.31,90.7,76400.0,52.5327,52.5849,52.353,52.5791,76400.0
2006-12-01 10:10:00,90.68,90.85,90.65,90.66,39600.0,52.5675,52.6661,52.5501,52.5559,39600.0
2006-12-01 10:20:00,90.64,90.72,90.53,90.55,47600.0,52.5443,52.5907,52.4806,52.4922,47600.0
2006-12-01 10:30:00,90.55,90.55,90.35,90.44,84900.0,52.4922,52.4922,52.3762,52.4284,84900.0
2006-12-01 10:40:00,90.41,90.48,90.1,90.46,65800.0,52.411,52.4516,52.2313,52.44,65800.0
2006-12-01 10:50:00,90.4,90.48,90.3,90.4,33300.0,52.4052,52.4516,52.3472,52.4052,33300.0
2006-12-01 11:00:00,90.36,90.6,90.35,90.52,29700.0,52.382,52.5211,52.3762,52.4748,29700.0
2006-12-01 11:10:00,90.52,90.62,90.4,90.5,57400.0,52.4748,52.5327,52.4052,52.4632,57400.0
2006-12-01 11:20:00,90.5,90.63,90.41,90.52,41900.0,52.4632,52.5385,52.411,52.4748,41900.0
2006-12-01 11:30:00,90.53,90.68,90.49,90.68,43900.0,52.4806,52.5675,52.4574,52.5675,43900.0
2006-12-01 11:40:00,90.68,90.77,90.61,90.73,67400.0,52.5675,52.6197,52.5269,52.5965,67400.0
2006-12-01 11:50:00,90.74,90.74,90.62,90.72,47500.0,52.6023,52.6023,52.5327,52.5907,47500.0
2006-12-01 12:00:00,90.73,90.86,90.64,90.85,49300.0,52.5965,52.6719,52.5443,52.6661,49300.0
2006-12-01 12:10:00,90.85,90.93,90.75,90.93,29000.0,52.6661,52.7124,52.6081,52.7124,29000.0
2006-12-01 12:20:00,90.91,90.91,90.82,90.86,15800.0,52.7008,52.7008,52.6487,52.6719,15800.0
2006-12-01 12:30:00,90.83,90.86,90.68,90.77,16400.0,52.6545,52.6719,52.5675,52.6197,16400.0
2006-12-01 12:40:00,90.77,90.86,90.73,90.84,22900.0,52.6197,52.6719,52.5965,52.6603,22900.0
2006-12-01 12:50:00,90.84,90.91,90.8,90.8,74100.0,52.6603,52.7008,52.6371,52.6371,74100.0
2006-12-01 13:00:00,90.81,90.81,90.56,90.66,74000.0,52.6429,52.6429,52.4979,52.5559,74000.0
2006-12-01 13:10:00,90.64,90.79,90.64,90.65,18900.0,52.5443,52.6313,52.5443,52.5501,18900.0
2006-12-01 13:20:00,90.66,90.86,90.65,90.82,77600.0,52.5559,52.6719,52.5501,52.6487,77600.0
2006-12-01 13:30:00,90.83,90.86,90.61,90.62,23900.0,52.6545,52.6719,52.5269,52.5327,23900.0
2006-12-01 13:40:00,90.63,90.7,90.57,90.61,22100.0,52.5385,52.5791,52.5037,52.5269,22100.0
2006-12-01 13:50:00,90.6,90.73,90.56,90.72,36700.0,52.5211,52.5965,52.4979,52.5907,36700.0
2006-12-01 14:00:00,90.72,90.72,90.53,90.67,51000.0,52.5907,52.5907,52.4806,52.5617,51000.0
2006-12-01 14:10:00,90.7,90.75,90.53,90.56,30500.0,52.5791,52.6081,52.4806,52.4979,30500.0
2006-12-01 14:20:00,90.56,90.59,90.36,90.38,26700.0,52.4979,52.5153,52.382,52.3936,26700.0
2006-12-01 14:30:00,90.37,90.41,90.18,90.24,35700.0,52.3878,52.411,52.2777,52.3124,35700.0
2006-12-01 14:40:00,90.24,90.24,90.0,90.1,44000.0,52.3124,52.3124,52.1733,52.2313,44000.0
2006-12-01 14:50:00,90.09,90.12,90.0,90.08,17800.0,52.2255,52.2429,52.1733,52.2197,17800.0
2006-12-01 15:00:00,90.08,90.18,90.07,90.17,24500.0,52.2197,52.2777,52.2139,52.2719,24500.0
2006-12-01 15:10:00,90.15,90.18,90.06,90.09,16700.0,52.2603,52.2777,52.2081,52.2255,16700.0
2006-12-01 15:20:00,90.09,90.23,90.09,90.14,19600.0,52.2255,52.3066,52.2255,52.2545,19600.0
2006-12-01 15:30:00,90.18,90.18,90.0,90.15,25800.0,52.2777,52.2777,52.1733,52.2603,25800.0
2006-12-01 15:40:00,90.15,90.35,90.15,90.33,53200.0,52.2603,52.3762,52.2603,52.3646,53200.0
2006-12-01 15:50:00,90.33,90.34,90.28,90.31,66200.0,52.3646,52.3704,52.3356,52.353,66200.0
2006-12-04 09:30:00,90.15,90.5,90.13,90.42,77300.0,52.2603,52.4632,52.2487,52.4168,77300.0
2006-12-04 09:40:00,90.43,90.89,90.42,90.85,37900.0,52.4226,52.6893,52.4168,52.6661,37900.0
2006-12-04 09:50:00,90.87,91.06,90.87,91.01,78300.0,52.6777,52.7878,52.6777,52.7588,78300.0
2006-12-04 10:00:00,91.01,91.13,90.95,91.01,44500.0,52.7588,52.8284,52.724,52.7588,44500.0
2006-12-04 10:10:00,90.99,91.04,90.91,91.04,16500.0,52.7472,52.7762,52.7008,52.7762,16500.0
2006-12-04 10:20:00,91.04,91.1,90.97,91.0,46000.0,52.7762,52.811,52.7356,52.753,46000.0
2006-12-04 10:30:00,90.99,91.04,90.95,91.0,34500.0,52.7472,52.7762,52.724,52.753,34500.0
2006-12-04 10:40:00,91.0,91.1,90.98,91.09,9000.0,52.753,52.811,52.7414,52.8052,9000.0
2006-12-04 10:50:00,91.06,91.09,91.01,91.06,32200.0,52.7878,52.8052,52.7588,52.7878,32200.0
2006-12-04 11:00:00,91.05,91.09,90.9,90.96,42000.0,52.782,52.8052,52.695,52.7298,42000.0
2006-12-04 11:10:00,90.91,91.1,90.88,91.06,19800.0,52.7008,52.811,52.6835,52.7878,19800.0
2006-12-04 11:20:00,91.07,91.12,91.06,91.09,11700.0,52.7936,52.8226,52.7878,52.8052,11700.0
2006-12-04 11:30:00,91.08,91.13,91.05,91.13,24200.0,52.7994,52.8284,52.782,52.8284,24200.0
2006-12-04 11:40:00,91.12,91.15,91.09,91.09,20800.0,52.8226,52.84,52.8052,52.8052,20800.0
2006-12-04 11:50:00,91.09,91.1,91.02,91.05,15800.0,52.8052,52.811,52.7646,52.782,15800.0
2006-12-04 12:00:00,91.05,91.05,91.02,91.05,12900.0,52.782,52.782,52.7646,52.782,12900.0
2006-12-04 12:10:00,91.05,91.1,91.03,91.1,13900.0,52.782,52.811,52.7704,52.811,13900.0
2006-12-04 12:20:00,91.1,91.2,91.06,91.08,34300.0,52.811,52.869,52.7878,52.7994,34300.0
2006-12-04 12:30:00,91.12,91.34,91.08,91.34,24900.0,52.8226,52.9501,52.7994,52.9501,24900.0
2006-12-04 12:40:00,91.33,91.43,91.33,91.42,17700.0,52.9443,53.0023,52.9443,52.9965,17700.0
2006-12-04 12:50:00,91.43,91.44,91.38,91.44,23300.0,53.0023,53.0081,52.9733,53.0081,23300.0
2006-12-04 13:00:00,91.47,91.67,91.47,91.67,33000.0,53.0255,53.1414,53.0255,53.1414,33000.0
2006-12-04 13:10:00,91.65,91.65,91.49,91.64,22600.0,53.1298,53.1298,53.0371,53.124,22600.0
2006-12-04 13:20:00,91.62,91.65,91.55,91.62,55600.0,53.1124,53.1298,53.0719,53.1124,55600.0
2006-12-04 13:30:00,91.61,91.79,91.56,91.79,39200.0,53.1066,53.211,53.0777,53.211,39200.0
2006-12-04 13:40:00,91.81,91.93,91.77,91.89,42400.0,53.2226,53.2921,53.1994,53.269,42400.0
2006-12-04 13:50:00,91.88,91.93,91.8,91.92,27400.0,53.2632,53.2921,53.2168,53.2863,27400.0
2006-12-04 14:00:00,91.92,91.92,91.8,91.8,27000.0,53.2863,53.2863,53.2168,53.2168,27000.0
2006-12-04 14:10:00,91.81,91.87,91.81,91.86,23000.0,53.2226,53.2574,53.2226,53.2516,23000.0
2006-12-04 14:20:00,91.85,91.86,91.75,91.79,20600.0,53.2458,53.2516,53.1878,53.211,20600.0
2006-12-04 14:30:00,91.79,91.89,91.77,91.85,19200.0,53.211,53.269,53.1994,53.2458,19200.0
2006-12-04 14:40:00,91.85,92.0,91.85,91.96,29100.0,53.2458,53.3327,53.2458,53.3095,29100.0
2006-12-04 14:50:00,91.94,92.1,91.94,92.09,38900.0,53.2979,53.3907,53.2979,53.3849,38900.0
2006-12-04 15:00:00,92.1,92.16,91.83,91.85,30400.0,53.3907,53.4255,53.2342,53.2458,30400.0
2006-12-04 15:10:00,91.86,92.06,91.85,92.04,29400.0,53.2516,53.3675,53.2458,53.3559,29400.0
2006-12-04 15:20:00,92.04,92.09,91.97,92.05,51600.0,53.3559,53.3849,53.3153,53.3617,51600.0
2006-12-04 15:30:00,92.05,92.1,92.03,92.09,57300.0,53.3617,53.3907,53.3501,53.3849,57300.0
2006-12-04 15:40:00,92.09,92.13,92.07,92.09,73600.0,53.3849,53.4081,53.3733,53.3849,73600.0
2006-12-04 15:50:00,92.09,92.1,92.06,92.07,51500.0,53.3849,53.3907,53.3675,53.3733,51500.0
2006-12-05 09:30:00,92.29,92.35,92.12,92.18,64000.0,53.5008,53.5356,53.4023,53.4371,64000.0
2006-12-05 09:40:00,92.19,92.21,91.49,91.64,96100.0,53.4429,53.4545,53.0371,53.124,96100.0
2006-12-05 09:50:00,91.64,92.0,91.63,91.98,74800.0,53.124,53.3327,53.1182,53.3211,74800.0
2006-12-05 10:00:00,91.97,92.38,91.96,92.34,97200.0,53.3153,53.553,53.3095,53.5298,97200.0
2006-12-05 10:10:00,92.33,92.44,92.25,92.43,86100.0,53.524,53.5878,53.4776,53.582,86100.0
2006-12-05 10:20:00,92.41,92.47,92.25,92.25,55100.0,53.5704,53.6052,53.4776,53.4776,55100.0
2006-12-05 10:30:00,92.26,92.48,92.22,92.48,80700.0,53.4834,53.611,53.4603,53.611,80700.0
2006-12-05 10:40:00,92.47,92.49,92.34,92.46,43400.0,53.6052,53.6168,53.5298,53.5994,43400.0
2006-12-05 10:50:00,92.49,92.68,92.48,92.68,41100.0,53.6168,53.7269,53.611,53.7269,41100.0
2006-12-05 11:00:00,92.68,92.68,92.38,92.39,61700.0,53.7269,53.7269,53.553,53.5588,61700.0
2006-12-05 11:10:00,92.37,92.46,92.32,92.46,85300.0,53.5472,53.5994,53.5182,53.5994,85300.0
2006-12-05 11:20:00,92.46,92.46,92.39,92.43,38400.0,53.5994,53.5994,53.5588,53.582,38400.0
2006-12-05 11:30:00,92.42,92.54,92.38,92.53,63600.0,53.5762,53.6458,53.553,53.64,63600.0
2006-12-05 11:40:00,92.54,92.66,92.3,92.33,81700.0,53.6458,53.7153,53.5066,53.524,81700.0
2006-12-05 11:50:00,92.32,92.33,91.93,91.94,63500.0,53.5182,53.524,53.2921,53.2979,63500.0
2006-12-05 12:00:00,91.95,91.95,91.8,91.81,43800.0,53.3037,53.3037,53.2168,53.2226,43800.0
2006-12-05 12:10:00,91.8,92.09,91.73,92.07,58800.0,53.2168,53.3849,53.1762,53.3733,58800.0
2006-12-05 12:20:00,92.06,92.15,92.05,92.15,22900.0,53.3675,53.4197,53.3617,53.4197,22900.0
2006-12-05 12:30:00,92.14,92.33,92.09,92.2,48000.0,53.4139,53.524,53.3849,53.4487,48000.0
2006-12-05 12:40:00,92.18,92.18,92.02,92.04,49600.0,53.4371,53.4371,53.3443,53.3559,49600.0
2006-12-05 12:50:00,92.05,92.25,92.04,92.23,33100.0,53.3617,53.4776,53.3559,53.4661,33100.0
2006-12-05 13:00:00,92.24,92.24,92.12,92.17,33700.0,53.4719,53.4719,53.4023,53.4313,33700.0
2006-12-05 13:10:00,92.16,92.27,92.15,92.25,29900.0,53.4255,53.4892,53.4197,53.4776,29900.0
2006-12-05 13:20:00,92.24,92.27,92.05,92.05,39900.0,53.4719,53.4892,53.3617,53.3617,39900.0
2006-12-05 13:30:00,92.07,92.14,92.05,92.09,26900.0,53.3733,53.4139,53.3617,53.3849,26900.0
2006-12-05 13:40:00,92.08,92.16,92.07,92.16,23000.0,53.3791,53.4255,53.3733,53.4255,23000.0
2006-12-05 13:50:00,92.16,92.17,92.08,92.09,23500.0,53.4255,53.4313,53.3791,53.3849,23500.0
2006-12-05 14:00:00,92.08,92.17,92.07,92.17,32000.0,53.3791,53.4313,53.3733,53.4313,32000.0
2006-12-05 14:10:00,92.16,92.26,92.16,92.25,34500.0,53.4255,53.4834,53.4255,53.4776,34500.0
2006-12-05 14:20:00,92.25,92.33,92.25,92.29,48300.0,53.4776,53.524,53.4776,53.5008,48300.0
2006-12-05 14:30:00,92.28,92.35,92.25,92.26,37200.0,53.495,53.5356,53.4776,53.4834,37200.0
2006-12-05 14:40:00,92.27,92.28,92.23,92.26,29400.0,53.4892,53.495,53.4661,53.4834,29400.0
2006-12-05 14:50:00,92.25,92.27,92.2,92.26,30200.0,53.4776,53.4892,53.4487,53.4834,30200.0
2006-12-05 15:00:00,92.26,92.31,92.14,92.15,28000.0,53.4834,53.5124,53.4139,53.4197,28000.0
2006-12-05 15:10:00,92.15,92.25,92.07,92.14,54000.0,53.4197,53.4776,53.3733,53.4139,54000.0
2006-12-05 15:20:00,92.15,92.21,92.1,92.1,31000.0,53.4197,53.4545,53.3907,53.3907,31000.0
2006-12-05 15:30:00,92.16,92.26,92.1,92.24,58800.0,53.4255,53.4834,53.3907,53.4719,58800.0
2006-12-05 15:40:00,92.25,92.33,92.25,92.31,63000.0,53.4776,53.524,53.4776,53.5124,63000.0
2006-12-05 15:50:00,92.32,92.39,92.32,92.37,73200.0,53.5182,53.5588,53.5182,53.5472,73200.0
2006-12-06 09:30:00,92.19,92.56,92.17,92.5,38400.0,53.4429,53.6574,53.4313,53.6226,38400.0
2006-12-06 09:40:00,92.51,92.55,91.9,92.11,66800.0,53.6284,53.6516,53.2748,53.3965,66800.0
2006-12-06 09:50:00,92.11,92.2,91.91,91.91,21000.0,53.3965,53.4487,53.2805,53.2805,21000.0
2006-12-06 10:00:00,91.9,92.09,91.9,92.06,26500.0,53.2748,53.3849,53.2748,53.3675,26500.0
2006-12-06 10:10:00,92.05,92.08,91.92,92.01,19300.0,53.3617,53.3791,53.2863,53.3385,19300.0
2006-12-06 10:20:00,92.02,92.17,92.01,92.09,30600.0,53.3443,53.4313,53.3385,53.3849,30600.0
2006-12-06 10:30:00,92.09,92.09,91.93,92.06,28800.0,53.3849,53.3849,53.2921,53.3675,28800.0
2006-12-06 10:40:00,92.05,92.29,91.96,92.24,33300.0,53.3617,53.5008,53.3095,53.4719,33300.0
2006-12-06 10:50:00,92.23,92.23,92.0,92.07,18400.0,53.4661,53.4661,53.3327,53.3733,18400.0
2006-12-06 11:00:00,92.07,92.17,92.05,92.16,9900.0,53.3733,53.4313,53.3617,53.4255,9900.0
2006-12-06 11:10:00,92.16,92.17,92.04,92.06,12500.0,53.4255,53.4313,53.3559,53.3675,12500.0
2006-12-06 11:20:00,92.07,92.11,91.93,91.93,13800.0,53.3733,53.3965,53.2921,53.2921,13800.0
2006-12-06 11:30:00,91.93,91.95,91.82,91.92,12300.0,53.2921,53.3037,53.2284,53.2863,12300.0
2006-12-06 11:40:00,91.92,92.01,91.92,92.0,15200.0,53.2863,53.3385,53.2863,53.3327,15200.0
2006-12-06 11:50:00,92.0,92.03,91.97,92.0,49300.0,53.3327,53.3501,53.3153,53.3327,49300.0
2006-12-06 12:00:00,92.0,92.22,92.0,92.19,39700.0,53.3327,53.4603,53.3327,53.4429,39700.0
2006-12-06 12:10:00,92.17,92.26,92.11,92.26,11800.0,53.4313,53.4834,53.3965,53.4834,11800.0
2006-12-06 12:20:00,92.22,92.25,92.11,92.12,19500.0,53.4603,53.4776,53.3965,53.4023,19500.0
2006-12-06 12:30:00,92.12,92.15,92.05,92.05,83800.0,53.4023,53.4197,53.3617,53.3617,83800.0
2006-12-06 12:40:00,92.06,92.06,91.99,92.03,9700.0,53.3675,53.3675,53.3269,53.3501,9700.0
2006-12-06 12:50:00,92.04,92.14,92.04,92.11,25600.0,53.3559,53.4139,53.3559,53.3965,25600.0
2006-12-06 13:00:00,92.1,92.1,91.9,91.93,24700.0,53.3907,53.3907,53.2748,53.2921,24700.0
2006-12-06 13:10:00,91.95,92.08,91.95,92.08,16200.0,53.3037,53.3791,53.3037,53.3791,16200.0
2006-12-06 13:20:00,92.08,92.26,92.08,92.25,27300.0,53.3791,53.4834,53.3791,53.4776,27300.0
2006-12-06 13:30:00,92.27,92.37,92.27,92.36,23200.0,53.4892,53.5472,53.4892,53.5414,23200.0
2006-12-06 13:40:00,92.36,92.58,92.36,92.52,75800.0,53.5414,53.6689,53.5414,53.6342,75800.0
2006-12-06 13:50:00,92.52,92.79,92.52,92.77,73200.0,53.6342,53.7907,53.6342,53.7791,73200.0
2006-12-06 14:00:00,92.76,92.77,92.57,92.63,26600.0,53.7733,53.7791,53.6632,53.6979,26600.0
2006-12-06 14:10:00,92.64,92.72,92.6,92.72,17700.0,53.7037,53.7501,53.6805,53.7501,17700.0
2006-12-06 14:20:00,92.71,92.81,92.71,92.78,27800.0,53.7443,53.8023,53.7443,53.7849,27800.0
2006-12-06 14:30:00,92.78,92.8,92.73,92.75,28300.0,53.7849,53.7965,53.7559,53.7675,28300.0
2006-12-06 14:40:00,92.75,92.76,92.55,92.58,43500.0,53.7675,53.7733,53.6516,53.6689,43500.0
2006-12-06 14:50:00,92.58,92.59,92.42,92.44,23200.0,53.6689,53.6747,53.5762,53.5878,23200.0
2006-12-06 15:00:00,92.41,92.41,92.34,92.39,102700.0,53.5704,53.5704,53.5298,53.5588,102700.0
2006-12-06 15:10:00,92.4,92.43,92.21,92.23,14900.0,53.5646,53.582,53.4545,53.4661,14900.0
2006-12-06 15:20:00,92.23,92.38,92.2,92.35,35700.0,53.4661,53.553,53.4487,53.5356,35700.0
2006-12-06 15:30:00,92.35,92.38,92.25,92.38,23900.0,53.5356,53.553,53.4776,53.553,23900.0
2006-12-06 15:40:00,92.37,92.41,92.24,92.31,21100.0,53.5472,53.5704,53.4719,53.5124,21100.0
2006-12-06 15:50:00,92.3,92.37,92.28,92.34,21900.0,53.5066,53.5472,53.495,53.5298,21900.0
2006-12-07 09:30:00,92.58,92.59,92.28,92.3,42500.0,53.6689,53.6747,53.495,53.5066,42500.0
2006-12-07 09:40:00,92.3,92.58,92.22,92.46,32700.0,53.5066,53.6689,53.4603,53.5994,32700.0
2006-12-07 09:50:00,92.43,92.67,92.43,92.62,22900.0,53.582,53.7211,53.582,53.6921,22900.0
2006-12-07 10:00:00,92.63,92.64,92.55,92.6,25600.0,53.6979,53.7037,53.6516,53.6805,25600.0
2006-12-07 10:10:00,92.6,92.62,92.37,92.58,23400.0,53.6805,53.6921,53.5472,53.6689,23400.0
2006-12-07 10:20:00,92.57,92.57,92.15,92.19,26200.0,53.6632,53.6632,53.4197,53.4429,26200.0
2006-12-07 10:30:00,92.2,92.45,92.19,92.25,36800.0,53.4487,53.5936,53.4429,53.4776,36800.0
2006-12-07 10:40:00,92.26,92.29,91.71,92.09,56800.0,53.4834,53.5008,53.1646,53.3849,56800.0
2006-12-07 10:50:00,92.15,92.19,91.91,92.06,70200.0,53.4197,53.4429,53.2805,53.3675,70200.0
2006-12-07 11:00:00,92.07,92.07,91.95,91.95,10000.0,53.3733,53.3733,53.3037,53.3037,10000.0
2006-12-07 11:10:00,91.94,92.03,91.93,91.94,21100.0,53.2979,53.3501,53.2921,53.2979,21100.0
2006-12-07 11:20:00,91.88,91.93,91.82,91.84,11800.0,53.2632,53.2921,53.2284,53.24,11800.0
2006-12-07 11:30:00,91.85,91.87,91.81,91.85,13300.0,53.2458,53.2574,53.2226,53.2458,13300.0
2006-12-07 11:40:00,91.86,91.86,91.77,91.86,10600.0,53.2516,53.2516,53.1994,53.2516,10600.0
2006-12-07 11:50:00,91.86,91.94,91.86,91.91,11600.0,53.2516,53.2979,53.2516,53.2805,11600.0
2006-12-07 12:00:00,91.91,91.97,91.85,91.9,22300.0,53.2805,53.3153,53.2458,53.2748,22300.0
2006-12-07 12:10:00,91.9,91.98,91.87,91.93,14500.0,53.2748,53.3211,53.2574,53.2921,14500.0
2006-12-07 12:20:00,91.93,92.01,91.93,91.98,8000.0,53.2921,53.3385,53.2921,53.3211,8000.0
2006-12-07 12:30:00,91.98,92.04,91.91,92.03,13500.0,53.3211,53.3559,53.2805,53.3501,13500.0
2006-12-07 12:40:00,92.03,92.04,91.95,91.98,6000.0,53.3501,53.3559,53.3037,53.3211,6000.0
2006-12-07 12:50:00,91.97,91.97,91.85,91.9,14200.0,53.3153,53.3153,53.2458,53.2748,14200.0
2006-12-07 13:00:00,91.9,91.96,91.9,91.96,7200.0,53.2748,53.3095,53.2748,53.3095,7200.0
2006-12-07 13:10:00,91.95,91.96,91.91,91.93,9400.0,53.3037,53.3095,53.2805,53.2921,9400.0
2006-12-07 13:20:00,91.92,92.0,91.92,92.0,12800.0,53.2863,53.3327,53.2863,53.3327,12800.0
2006-12-07 13:30:00,92.01,92.01,91.95,91.95,9200.0,53.3385,53.3385,53.3037,53.3037,9200.0
2006-12-07 13:40:00,91.95,91.95,91.85,91.86,21100.0,53.3037,53.3037,53.2458,53.2516,21100.0
2006-12-07 13:50:00,91.86,91.86,91.64,91.66,47400.0,53.2516,53.2516,53.124,53.1356,47400.0
2006-12-07 14:00:00,91.66,91.66,91.53,91.57,25100.0,53.1356,53.1356,53.0603,53.0834,25100.0
2006-12-07 14:10:00,91.58,91.65,91.53,91.61,20600.0,53.0892,53.1298,53.0603,53.1066,20600.0
2006-12-07 14:20:00,91.62,91.62,91.48,91.5,21000.0,53.1124,53.1124,53.0313,53.0429,21000.0
2006-12-07 14:30:00,91.49,91.55,91.47,91.48,27900.0,53.0371,53.0719,53.0255,53.0313,27900.0
2006-12-07 14:40:00,91.49,91.55,91.45,91.53,16100.0,53.0371,53.0719,53.0139,53.0603,16100.0
2006-12-07 14:50:00,91.53,91.54,91.35,91.35,15800.0,53.0603,53.0661,52.9559,52.9559,15800.0
2006-12-07 15:00:00,91.36,91.47,91.33,91.44,21600.0,52.9617,53.0255,52.9443,53.0081,21600.0
2006-12-07 15:10:00,91.45,91.55,91.4,91.55,14900.0,53.0139,53.0719,52.9849,53.0719,14900.0
2006-12-07 15:20:00,91.53,91.55,91.46,91.53,17700.0,53.0603,53.0719,53.0197,53.0603,17700.0
2006-12-07 15:30:00,91.51,91.62,91.5,91.55,20400.0,53.0487,53.1124,53.0429,53.0719,20400.0
2006-12-07 15:40:00,91.56,91.7,91.55,91.62,23700.0,53.0777,53.1588,53.0719,53.1124,23700.0
2006-12-07 15:50:00,91.61,91.61,91.52,91.6,28000.0,53.1066,53.1066,53.0545,53.1008,28000.0
2006-12-08 09:30:00,91.46,91.53,91.13,91.2,57500.0,53.0197,53.0603,52.8284,52.869,57500.0
2006-12-08 09:40:00,91.2,91.56,91.14,91.4,62700.0,52.869,53.0777,52.8342,52.9849,62700.0
2006-12-08 09:50:00,91.4,91.7,91.4,91.65,37800.0,52.9849,53.1588,52.9849,53.1298,37800.0
2006-12-08 10:00:00,91.62,91.65,91.16,91.19,39200.0,53.1124,53.1298,52.8458,52.8632,39200.0
2006-12-08 10:10:00,91.19,91.19,90.89,91.13,55700.0,52.8632,52.8632,52.6893,52.8284,55700.0
2006-12-08 10:20:00,91.14,91.25,90.97,91.25,54700.0,52.8342,52.8979,52.7356,52.8979,54700.0
2006-12-08 10:30:00,91.25,91.4,91.05,91.4,37200.0,52.8979,52.9849,52.782,52.9849,37200.0
2006-12-08 10:40:00,91.4,91.53,91.32,91.47,29700.0,52.9849,53.0603,52.9385,53.0255,29700.0
2006-12-08 10:50:00,91.52,91.6,91.39,91.4,35400.0,53.0545,53.1008,52.9791,52.9849,35400.0
2006-12-08 11:00:00,91.37,91.57,91.37,91.48,53900.0,52.9675,53.0834,52.9675,53.0313,53900.0
2006-12-08 11:10:00,91.46,91.74,91.46,91.59,42900.0,53.0197,53.182,53.0197,53.095,42900.0
2006-12-08 11:20:00,91.57,91.6,91.18,91.2,43100.0,53.0834,53.1008,52.8574,52.869,43100.0
2006-12-08 11:30:00,91.19,91.33,91.19,91.25,30000.0,52.8632,52.9443,52.8632,52.8979,30000.0
2006-12-08 11:40:00,91.26,91.5,91.25,91.49,31200.0,52.9037,53.0429,52.8979,53.0371,31200.0
2006-12-08 11:50:00,91.48,91.49,91.36,91.36,10100.0,53.0313,53.0371,52.9617,52.9617,10100.0
2006-12-08 12:00:00,91.37,91.52,91.36,91.39,24000.0,52.9675,53.0545,52.9617,52.9791,24000.0
2006-12-08 12:10:00,91.39,91.41,91.35,91.37,12500.0,52.9791,52.9907,52.9559,52.9675,12500.0
2006-12-08 12:20:00,91.38,91.44,91.37,91.38,8700.0,52.9733,53.0081,52.9675,52.9733,8700.0
2006-12-08 12:30:00,91.38,91.39,91.24,91.24,17000.0,52.9733,52.9791,52.8921,52.8921,17000.0
2006-12-08 12:40:00,91.25,91.31,91.21,91.31,5700.0,52.8979,52.9327,52.8748,52.9327,5700.0
2006-12-08 12:50:00,91.28,91.4,91.28,91.4,8800.0,52.9153,52.9849,52.9153,52.9849,8800.0
2006-12-08 13:00:00,91.39,91.4,91.3,91.4,8500.0,52.9791,52.9849,52.9269,52.9849,8500.0
2006-12-08 13:10:00,91.38,91.4,91.36,91.4,8100.0,52.9733,52.9849,52.9617,52.9849,8100.0
2006-12-08 13:20:00,91.4,91.43,91.37,91.42,11500.0,52.9849,53.0023,52.9675,52.9965,11500.0
2006-12-08 13:30:00,91.4,91.45,91.4,91.45,9800.0,52.9849,53.0139,52.9849,53.0139,9800.0
2006-12-08 13:40:00,91.45,91.48,91.39,91.45,7200.0,53.0139,53.0313,52.9791,53.0139,7200.0
2006-12-08 13:50:00,91.45,91.46,91.39,91.44,6100.0,53.0139,53.0197,52.9791,53.0081,6100.0
2006-12-08 14:00:00,91.45,91.51,91.43,91.45,56600.0,53.0139,53.0487,53.0023,53.0139,56600.0
2006-12-08 14:10:00,91.45,91.49,91.4,91.43,15800.0,53.0139,53.0371,52.9849,53.0023,15800.0
2006-12-08 14:20:00,91.47,91.6,91.45,91.53,32700.0,53.0255,53.1008,53.0139,53.0603,32700.0
2006-12-08 14:30:00,91.53,91.58,91.52,91.56,8500.0,53.0603,53.0892,53.0545,53.0777,8500.0
2006-12-08 14:40:00,91.56,91.62,91.52,91.55,9400.0,53.0777,53.1124,53.0545,53.0719,9400.0
2006-12-08 14:50:00,91.54,91.65,91.5,91.57,24900.0,53.0661,53.1298,53.0429,53.0834,24900.0
2006-12-08 15:00:00,91.55,91.76,91.53,91.7,21800.0,53.0719,53.1936,53.0603,53.1588,21800.0
2006-12-08 15:10:00,91.7,91.7,91.62,91.62,13800.0,53.1588,53.1588,53.1124,53.1124,13800.0
2006-12-08 15:20:00,91.6,91.75,91.6,91.73,17600.0,53.1008,53.1878,53.1008,53.1762,17600.0
2006-12-08 15:30:00,91.74,91.79,91.7,91.78,21900.0,53.182,53.211,53.1588,53.2052,21900.0
2006-12-08 15:40:00,91.78,91.79,91.65,91.66,31100.0,53.2052,53.211,53.1298,53.1356,31100.0
2006-12-08 15:50:00,91.67,91.84,91.67,91.84,48000.0,53.1414,53.24,53.1414,53.24,48000.0
2006-12-11 09:30:00,91.45,91.46,91.06,91.17,90600.0,53.0139,53.0197,52.7878,52.8516,90600.0
2006-12-11 09:40:00,91.13,91.34,91.12,91.18,37400.0,52.8284,52.9501,52.8226,52.8574,37400.0
2006-12-11 09:50:00,91.18,91.45,91.17,91.31,49000.0,52.8574,53.0139,52.8516,52.9327,49000.0
2006-12-11 10:00:00,91.42,91.48,91.28,91.45,24800.0,52.9965,53.0313,52.9153,53.0139,24800.0
2006-12-11 10:10:00,91.46,91.67,91.32,91.61,31400.0,53.0197,53.1414,52.9385,53.1066,31400.0
2006-12-11 10:20:00,91.6,91.61,91.38,91.48,31200.0,53.1008,53.1066,52.9733,53.0313,31200.0
2006-12-11 10:30:00,91.48,91.49,91.45,91.45,31700.0,53.0313,53.0371,53.0139,53.0139,31700.0
2006-12-11 10:40:00,91.45,91.45,91.26,91.32,21500.0,53.0139,53.0139,52.9037,52.9385,21500.0
2006-12-11 10:50:00,91.33,91.34,91.23,91.25,27400.0,52.9443,52.9501,52.8863,52.8979,27400.0
2006-12-11 11:00:00,91.26,91.29,91.2,91.21,28600.0,52.9037,52.9211,52.869,52.8748,28600.0
2006-12-11 11:10:00,91.2,91.24,91.15,91.24,23000.0,52.869,52.8921,52.84,52.8921,23000.0
2006-12-11 11:20:00,91.24,91.33,91.22,91.3,31100.0,52.8921,52.9443,52.8806,52.9269,31100.0
2006-12-11 11:30:00,91.3,91.33,91.29,91.31,23100.0,52.9269,52.9443,52.9211,52.9327,23100.0
2006-12-11 11:40:00,91.31,91.39,91.31,91.35,13500.0,52.9327,52.9791,52.9327,52.9559,13500.0
2006-12-11 11:50:00,91.35,91.38,91.3,91.31,15200.0,52.9559,52.9733,52.9269,52.9327,15200.0
2006-12-11 12:00:00,91.31,91.38,91.28,91.31,20600.0,52.9327,52.9733,52.9153,52.9327,20600.0
2006-12-11 12:10:00,91.3,91.31,91.28,91.29,20800.0,52.9269,52.9327,52.9153,52.9211,20800.0
2006-12-11 12:20:00,91.29,91.32,91.28,91.31,14400.0,52.9211,52.9385,52.9153,52.9327,14400.0
2006-12-11 12:30:00,91.32,91.33,91.3,91.32,12900.0,52.9385,52.9443,52.9269,52.9385,12900.0
2006-12-11 12:40:00,91.32,91.33,91.29,91.31,13000.0,52.9385,52.9443,52.9211,52.9327,13000.0
2006-12-11 12:50:00,91.32,91.33,91.3,91.32,11900.0,52.9385,52.9443,52.9269,52.9385,11900.0
2006-12-11 13:00:00,91.33,91.34,91.3,91.32,12600.0,52.9443,52.9501,52.9269,52.9385,12600.0
2006-12-11 13:10:00,91.33,91.39,91.31,91.37,8900.0,52.9443,52.9791,52.9327,52.9675,8900.0
2006-12-11 13:20:00,91.37,91.4,91.31,91.31,10800.0,52.9675,52.9849,52.9327,52.9327,10800.0
2006-12-11 13:30:00,91.32,91.35,91.29,91.29,19400.0,52.9385,52.9559,52.9211,52.9211,19400.0
2006-12-11 13:40:00,91.31,91.33,91.29,91.32,11200.0,52.9327,52.9443,52.9211,52.9385,11200.0
2006-12-11 13:50:00,91.32,91.32,91.28,91.29,15400.0,52.9385,52.9385,52.9153,52.9211,15400.0
2006-12-11 14:00:00,91.28,91.44,91.27,91.43,17800.0,52.9153,53.0081,52.9095,53.0023,17800.0
2006-12-11 14:10:00,91.43,91.58,91.43,91.54,15600.0,53.0023,53.0892,53.0023,53.0661,15600.0
2006-12-11 14:20:00,91.54,91.55,91.43,91.47,13300.0,53.0661,53.0719,53.0023,53.0255,13300.0
2006-12-11 14:30:00,91.47,91.54,91.43,91.51,15600.0,53.0255,53.0661,53.0023,53.0487,15600.0
2006-12-11 14:40:00,91.52,91.52,91.37,91.37,9800.0,53.0545,53.0545,52.9675,52.9675,9800.0
2006-12-11 14:50:00,91.37,91.38,91.31,91.32,18300.0,52.9675,52.9733,52.9327,52.9385,18300.0
2006-12-11 15:00:00,91.34,91.34,91.3,91.3,20800.0,52.9501,52.9501,52.9269,52.9269,20800.0
2006-12-11 15:10:00,91.3,91.35,91.3,91.33,22600.0,52.9269,52.9559,52.9269,52.9443,22600.0
2006-12-11 15:20:00,91.33,91.35,91.3,91.34,26300.0,52.9443,52.9559,52.9269,52.9501,26300.0
2006-12-11 15:30:00,91.34,91.37,91.31,91.33,24000.0,52.9501,52.9675,52.9327,52.9443,24000.0
2006-12-11 15:40:00,91.32,91.33,91.29,91.31,31900.0,52.9385,52.9443,52.9211,52.9327,31900.0
2006-12-11 15:50:00,91.3,91.31,91.26,91.28,35100.0,52.9269,52.9327,52.9037,52.9153,35100.0
2006-12-12 09:30:00,91.2,91.33,91.0,91.11,43400.0,52.869,52.9443,52.753,52.8168,43400.0
2006-12-12 09:40:00,91.1,91.11,90.61,90.85,38600.0,52.811,52.8168,52.5269,52.6661,38600.0
2006-12-12 09:50:00,90.85,91.27,90.85,91.27,32100.0,52.6661,52.9095,52.6661,52.9095,32100.0
2006-12-12 10:00:00,91.23,91.23,91.05,91.12,31900.0,52.8863,52.8863,52.782,52.8226,31900.0
2006-12-12 10:10:00,91.12,91.15,91.05,91.09,22700.0,52.8226,52.84,52.782,52.8052,22700.0
2006-12-12 10:20:00,91.11,91.12,90.92,91.1,27000.0,52.8168,52.8226,52.7066,52.811,27000.0
2006-12-12 10:30:00,91.09,91.32,91.08,91.21,39600.0,52.8052,52.9385,52.7994,52.8748,39600.0
2006-12-12 10:40:00,91.19,91.19,91.03,91.03,21900.0,52.8632,52.8632,52.7704,52.7704,21900.0
2006-12-12 10:50:00,91.03,91.11,91.02,91.08,15900.0,52.7704,52.8168,52.7646,52.7994,15900.0
2006-12-12 11:00:00,91.08,91.1,91.03,91.08,26200.0,52.7994,52.811,52.7704,52.7994,26200.0
2006-12-12 11:10:00,91.04,91.09,90.9,90.94,30800.0,52.7762,52.8052,52.695,52.7182,30800.0
2006-12-12 11:20:00,90.94,91.19,90.9,91.13,15200.0,52.7182,52.8632,52.695,52.8284,15200.0
2006-12-12 11:30:00,91.14,91.25,91.13,91.25,22300.0,52.8342,52.8979,52.8284,52.8979,22300.0
2006-12-12 11:40:00,91.24,91.31,91.14,91.28,27300.0,52.8921,52.9327,52.8342,52.9153,27300.0
2006-12-12 11:50:00,91.28,91.31,91.22,91.24,30300.0,52.9153,52.9327,52.8806,52.8921,30300.0
2006-12-12 12:00:00,91.24,91.27,90.96,90.96,29600.0,52.8921,52.9095,52.7298,52.7298,29600.0
2006-12-12 12:10:00,90.98,91.03,90.84,90.92,27300.0,52.7414,52.7704,52.6603,52.7066,27300.0
2006-12-12 12:20:00,90.94,91.13,90.72,91.02,56700.0,52.7182,52.8284,52.5907,52.7646,56700.0
2006-12-12 12:30:00,91.02,91.16,90.91,91.05,68000.0,52.7646,52.8458,52.7008,52.782,68000.0
2006-12-12 12:40:00,91.03,91.11,90.97,91.03,23500.0,52.7704,52.8168,52.7356,52.7704,23500.0
2006-12-12 12:50:00,91.04,91.05,90.89,90.94,12500.0,52.7762,52.782,52.6893,52.7182,12500.0
2006-12-12 13:00:00,90.95,90.99,90.88,90.94,17600.0,52.724,52.7472,52.6835,52.7182,17600.0
2006-12-12 13:10:00,90.95,90.95,90.85,90.89,13900.0,52.724,52.724,52.6661,52.6893,13900.0
2006-12-12 13:20:00,90.9,91.06,90.86,91.05,17100.0,52.695,52.7878,52.6719,52.782,17100.0
2006-12-12 13:30:00,91.03,91.15,90.99,91.01,19900.0,52.7704,52.84,52.7472,52.7588,19900.0
2006-12-12 13:40:00,90.98,91.06,90.94,91.02,30200.0,52.7414,52.7878,52.7182,52.7646,30200.0
2006-12-12 13:50:00,91.02,91.16,90.99,91.04,20200.0,52.7646,52.8458,52.7472,52.7762,20200.0
2006-12-12 14:00:00,91.01,91.03,90.9,90.93,17600.0,52.7588,52.7704,52.695,52.7124,17600.0
2006-12-12 14:10:00,90.93,91.13,90.77,91.0,34100.0,52.7124,52.8284,52.6197,52.753,34100.0
2006-12-12 14:20:00,91.0,91.3,90.99,91.2,60900.0,52.753,52.9269,52.7472,52.869,60900.0
2006-12-12 14:30:00,91.22,91.36,90.71,90.94,117400.0,52.8806,52.9617,52.5849,52.7182,117400.0
2006-12-12 14:40:00,90.93,91.05,90.84,90.92,54200.0,52.7124,52.782,52.6603,52.7066,54200.0
2006-12-12 14:50:00,90.92,91.16,90.92,91.08,37000.0,52.7066,52.8458,52.7066,52.7994,37000.0
2006-12-12 15:00:00,91.07,91.18,91.02,91.08,36600.0,52.7936,52.8574,52.7646,52.7994,36600.0
2006-12-12 15:10:00,91.08,91.12,90.85,90.89,60000.0,52.7994,52.8226,52.6661,52.6893,60000.0
2006-12-12 15:20:00,90.87,91.11,90.82,90.9,52300.0,52.6777,52.8168,52.6487,52.695,52300.0
2006-12-12 15:30:00,90.95,91.04,90.85,91.0,51400.0,52.724,52.7762,52.6661,52.753,51400.0
2006-12-12 15:40:00,91.0,91.02,90.66,90.83,86500.0,52.753,52.7646,52.5559,52.6545,86500.0
2006-12-12 15:50:00,90.83,90.99,90.82,90.97,37000.0,52.6545,52.7472,52.6487,52.7356,37000.0
2006-12-13 09:30:00,91.18,91.37,90.85,91.08,75300.0,52.8574,52.9675,52.6661,52.7994,75300.0
2006-12-13 09:40:00,91.02,91.22,90.88,91.17,59200.0,52.7646,52.8806,52.6835,52.8516,59200.0
2006-12-13 09:50:00,91.17,91.17,90.45,90.53,85700.0,52.8516,52.8516,52.4342,52.4806,85700.0
2006-12-13 10:00:00,90.54,90.62,90.42,90.45,47100.0,52.4864,52.5327,52.4168,52.4342,47100.0
2006-12-13 10:10:00,90.46,90.51,90.24,90.27,42400.0,52.44,52.469,52.3124,52.3298,42400.0
2006-12-13 10:20:00,90.27,90.4,90.18,90.19,53400.0,52.3298,52.4052,52.2777,52.2835,53400.0
2006-12-13 10:30:00,90.19,90.52,90.04,90.51,52700.0,52.2835,52.4748,52.1965,52.469,52700.0
2006-12-13 10:40:00,90.52,90.55,90.17,90.24,30500.0,52.4748,52.4922,52.2719,52.3124,30500.0
2006-12-13 10:50:00,90.24,90.49,90.12,90.48,45400.0,52.3124,52.4574,52.2429,52.4516,45400.0
2006-12-13 11:00:00,90.48,90.56,90.4,90.56,34600.0,52.4516,52.4979,52.4052,52.4979,34600.0
2006-12-13 11:10:00,90.56,90.57,90.39,90.41,38900.0,52.4979,52.5037,52.3994,52.411,38900.0
2006-12-13 11:20:00,90.41,90.5,90.33,90.35,36100.0,52.411,52.4632,52.3646,52.3762,36100.0
2006-12-13 11:30:00,90.3,90.35,90.2,90.2,44900.0,52.3472,52.3762,52.2893,52.2893,44900.0
2006-12-13 11:40:00,90.2,90.33,90.19,90.2,29500.0,52.2893,52.3646,52.2835,52.2893,29500.0
2006-12-13 11:50:00,90.2,90.29,90.15,90.25,39100.0,52.2893,52.3414,52.2603,52.3182,39100.0
2006-12-13 12:00:00,90.26,90.31,90.18,90.21,30000.0,52.324,52.353,52.2777,52.2951,30000.0
2006-12-13 12:10:00,90.2,90.25,90.15,90.22,19400.0,52.2893,52.3182,52.2603,52.3008,19400.0
2006-12-13 12:20:00,90.22,90.3,90.21,90.23,38200.0,52.3008,52.3472,52.2951,52.3066,38200.0
2006-12-13 12:30:00,90.25,90.36,90.24,90.36,25600.0,52.3182,52.382,52.3124,52.382,25600.0
2006-12-13 12:40:00,90.36,90.39,90.32,90.33,21100.0,52.382,52.3994,52.3588,52.3646,21100.0
2006-12-13 12:50:00,90.33,90.33,90.09,90.15,76700.0,52.3646,52.3646,52.2255,52.2603,76700.0
2006-12-13 13:00:00,90.16,90.21,90.15,90.17,17500.0,52.2661,52.2951,52.2603,52.2719,17500.0
2006-12-13 13:10:00,90.17,90.17,90.1,90.12,21000.0,52.2719,52.2719,52.2313,52.2429,21000.0
2006-12-13 13:20:00,90.11,90.14,90.08,90.13,46700.0,52.2371,52.2545,52.2197,52.2487,46700.0
2006-12-13 13:30:00,90.13,90.14,90.07,90.09,45100.0,52.2487,52.2545,52.2139,52.2255,45100.0
2006-12-13 13:40:00,90.08,90.11,90.01,90.02,31700.0,52.2197,52.2371,52.1791,52.1849,31700.0
2006-12-13 13:50:00,90.01,90.19,89.99,90.09,40600.0,52.1791,52.2835,52.1675,52.2255,40600.0
2006-12-13 14:00:00,90.09,90.2,90.09,90.15,36100.0,52.2255,52.2893,52.2255,52.2603,36100.0
2006-12-13 14:10:00,90.15,90.19,90.1,90.17,24700.0,52.2603,52.2835,52.2313,52.2719,24700.0
2006-12-13 14:20:00,90.18,90.19,90.06,90.06,39700.0,52.2777,52.2835,52.2081,52.2081,39700.0
2006-12-13 14:30:00,90.06,90.15,90.01,90.11,35800.0,52.2081,52.2603,52.1791,52.2371,35800.0
2006-12-13 14:40:00,90.11,90.29,90.0,90.05,41300.0,52.2371,52.3414,52.1733,52.2023,41300.0
2006-12-13 14:50:00,90.06,90.09,89.97,90.0,39400.0,52.2081,52.2255,52.1559,52.1733,39400.0
2006-12-13 15:00:00,90.01,90.12,90.0,90.11,25600.0,52.1791,52.2429,52.1733,52.2371,25600.0
2006-12-13 15:10:00,90.1,90.1,89.99,90.01,35900.0,52.2313,52.2313,52.1675,52.1791,35900.0
2006-12-13 15:20:00,90.01,90.03,90.0,90.01,63600.0,52.1791,52.1907,52.1733,52.1791,63600.0
2006-12-13 15:30:00,90.01,90.1,90.0,90.09,47300.0,52.1791,52.2313,52.1733,52.2255,47300.0
2006-12-13 15:40:00,90.09,90.1,90.0,90.04,65900.0,52.2255,52.2313,52.1733,52.1965,65900.0
2006-12-13 15:50:00,90.03,90.07,89.97,90.02,105000.0,52.1907,52.2139,52.1559,52.1849,105000.0
2006-12-14 09:30:00,90.72,90.87,90.24,90.47,82200.0,52.5907,52.6777,52.3124,52.4458,82200.0
2006-12-14 09:40:00,90.53,90.64,90.4,90.62,40500.0,52.4806,52.5443,52.4052,52.5327,40500.0
2006-12-14 09:50:00,90.61,90.74,90.38,90.48,88600.0,52.5269,52.6023,52.3936,52.4516,88600.0
2006-12-14 10:00:00,90.47,90.57,90.25,90.32,78100.0,52.4458,52.5037,52.3182,52.3588,78100.0
2006-12-14 10:10:00,90.31,90.53,90.29,90.5,23500.0,52.353,52.4806,52.3414,52.4632,23500.0
2006-12-14 10:20:00,90.5,90.51,90.29,90.51,21400.0,52.4632,52.469,52.3414,52.469,21400.0
2006-12-14 10:30:00,90.51,90.51,90.25,90.34,39900.0,52.469,52.469,52.3182,52.3704,39900.0
2006-12-14 10:40:00,90.35,90.47,90.27,90.36,61100.0,52.3762,52.4458,52.3298,52.382,61100.0
2006-12-14 10:50:00,90.34,90.35,90.12,90.12,25100.0,52.3704,52.3762,52.2429,52.2429,25100.0
2006-12-14 11:00:00,90.12,90.16,89.95,90.12,58000.0,52.2429,52.2661,52.1443,52.2429,58000.0
2006-12-14 11:10:00,90.12,90.3,90.07,90.11,23300.0,52.2429,52.3472,52.2139,52.2371,23300.0
2006-12-14 11:20:00,90.11,90.19,90.08,90.14,27000.0,52.2371,52.2835,52.2197,52.2545,27000.0
2006-12-14 11:30:00,90.14,90.2,90.06,90.12,25700.0,52.2545,52.2893,52.2081,52.2429,25700.0
2006-12-14 11:40:00,90.12,90.43,90.1,90.31,63200.0,52.2429,52.4226,52.2313,52.353,63200.0
2006-12-14 11:50:00,90.33,90.33,90.01,90.21,38200.0,52.3646,52.3646,52.1791,52.2951,38200.0
2006-12-14 12:00:00,90.21,90.23,90.07,90.15,34500.0,52.2951,52.3066,52.2139,52.2603,34500.0
2006-12-14 12:10:00,90.14,90.17,90.01,90.04,31300.0,52.2545,52.2719,52.1791,52.1965,31300.0
2006-12-14 12:20:00,90.06,90.06,90.0,90.03,20400.0,52.2081,52.2081,52.1733,52.1907,20400.0
2006-12-14 12:30:00,90.04,90.26,90.04,90.24,18800.0,52.1965,52.324,52.1965,52.3124,18800.0
2006-12-14 12:40:00,90.24,90.26,90.04,90.07,22100.0,52.3124,52.324,52.1965,52.2139,22100.0
2006-12-14 12:50:00,90.1,90.26,90.04,90.21,16400.0,52.2313,52.324,52.1965,52.2951,16400.0
2006-12-14 13:00:00,90.22,90.34,90.18,90.29,29900.0,52.3008,52.3704,52.2777,52.3414,29900.0
2006-12-14 13:10:00,90.32,90.41,90.25,90.4,34200.0,52.3588,52.411,52.3182,52.4052,34200.0
2006-12-14 13:20:00,90.39,90.42,90.3,90.3,21900.0,52.3994,52.4168,52.3472,52.3472,21900.0
2006-12-14 13:30:00,90.3,90.31,90.13,90.15,24200.0,52.3472,52.353,52.2487,52.2603,24200.0
2006-12-14 13:40:00,90.14,90.3,90.12,90.26,32300.0,52.2545,52.3472,52.2429,52.324,32300.0
2006-12-14 13:50:00,90.27,90.31,90.16,90.23,29600.0,52.3298,52.353,52.2661,52.3066,29600.0
2006-12-14 14:00:00,90.23,90.28,90.16,90.25,21000.0,52.3066,52.3356,52.2661,52.3182,21000.0
2006-12-14 14:10:00,90.25,90.31,90.16,90.22,15300.0,52.3182,52.353,52.2661,52.3008,15300.0
2006-12-14 14:20:00,90.22,90.26,90.12,90.19,18300.0,52.3008,52.324,52.2429,52.2835,18300.0
2006-12-14 14:30:00,90.17,90.31,90.17,90.25,42300.0,52.2719,52.353,52.2719,52.3182,42300.0
2006-12-14 14:40:00,90.24,90.34,90.24,90.29,33600.0,52.3124,52.3704,52.3124,52.3414,33600.0
2006-12-14 14:50:00,90.29,90.39,90.27,90.27,40100.0,52.3414,52.3994,52.3298,52.3298,40100.0
2006-12-14 15:00:00,90.28,90.32,90.2,90.28,29900.0,52.3356,52.3588,52.2893,52.3356,29900.0
2006-12-14 15:10:00,90.29,90.33,90.19,90.19,26500.0,52.3414,52.3646,52.2835,52.2835,26500.0
2006-12-14 15:20:00,90.2,90.31,90.17,90.17,55000.0,52.2893,52.353,52.2719,52.2719,55000.0
2006-12-14 15:30:00,90.18,90.39,90.17,90.32,49200.0,52.2777,52.3994,52.2719,52.3588,49200.0
2006-12-14 15:40:00,90.32,90.43,90.25,90.3,81300.0,52.3588,52.4226,52.3182,52.3472,81300.0
2006-12-14 15:50:00,90.29,90.3,90.13,90.25,104300.0,52.3414,52.3472,52.2487,52.3182,104300.0
2006-12-15 09:30:00,90.23,90.24,89.95,89.96,475000.0,52.3066,52.3124,52.1443,52.1501,475000.0
2006-12-15 09:40:00,89.96,90.14,89.91,89.95,63100.0,52.1501,52.2545,52.1211,52.1443,63100.0
2006-12-15 09:50:00,89.99,90.14,89.95,90.03,65300.0,52.1675,52.2545,52.1443,52.1907,65300.0
2006-12-15 10:00:00,90.01,90.36,90.0,90.01,64700.0,52.1791,52.382,52.1733,52.1791,64700.0
2006-12-15 10:10:00,90.02,90.12,90.0,90.04,26600.0,52.1849,52.2429,52.1733,52.1965,26600.0
2006-12-15 10:20:00,90.05,90.1,89.91,90.04,60100.0,52.2023,52.2313,52.1211,52.1965,60100.0
2006-12-15 10:30:00,90.02,90.25,90.01,90.25,30600.0,52.1849,52.3182,52.1791,52.3182,30600.0
2006-12-15 10:40:00,90.23,90.25,90.0,90.09,35400.0,52.3066,52.3182,52.1733,52.2255,35400.0
2006-12-15 10:50:00,90.09,90.23,90.07,90.19,18300.0,52.2255,52.3066,52.2139,52.2835,18300.0
2006-12-15 11:00:00,90.17,90.27,89.98,90.04,32100.0,52.2719,52.3298,52.1617,52.1965,32100.0
2006-12-15 11:10:00,90.04,90.08,89.98,90.0,30800.0,52.1965,52.2197,52.1617,52.1733,30800.0
2006-12-15 11:20:00,90.0,90.04,89.96,89.97,23800.0,52.1733,52.1965,52.1501,52.1559,23800.0
2006-12-15 11:30:00,89.95,90.24,89.91,90.12,38100.0,52.1443,52.3124,52.1211,52.2429,38100.0
2006-12-15 11:40:00,90.13,90.14,90.06,90.09,21100.0,52.2487,52.2545,52.2081,52.2255,21100.0
2006-12-15 11:50:00,90.1,90.22,90.05,90.17,15100.0,52.2313,52.3008,52.2023,52.2719,15100.0
2006-12-15 12:00:00,90.16,90.16,90.05,90.08,18100.0,52.2661,52.2661,52.2023,52.2197,18100.0
2006-12-15 12:10:00,90.09,90.12,90.05,90.1,14200.0,52.2255,52.2429,52.2023,52.2313,14200.0
2006-12-15 12:20:00,90.13,90.18,90.05,90.08,32300.0,52.2487,52.2777,52.2023,52.2197,32300.0
2006-12-15 12:30:00,90.07,90.13,90.05,90.08,14100.0,52.2139,52.2487,52.2023,52.2197,14100.0
2006-12-15 12:40:00,90.1,90.14,90.08,90.08,22200.0,52.2313,52.2545,52.2197,52.2197,22200.0
2006-12-15 12:50:00,90.08,90.13,90.08,90.09,12100.0,52.2197,52.2487,52.2197,52.2255,12100.0
2006-12-15 13:00:00,90.09,90.15,90.09,90.11,42600.0,52.2255,52.2603,52.2255,52.2371,42600.0
2006-12-15 13:10:00,90.13,90.14,90.08,90.1,17300.0,52.2487,52.2545,52.2197,52.2313,17300.0
2006-12-15 13:20:00,90.1,90.15,90.05,90.06,21100.0,52.2313,52.2603,52.2023,52.2081,21100.0
2006-12-15 13:30:00,90.07,90.1,89.99,90.01,34800.0,52.2139,52.2313,52.1675,52.1791,34800.0
2006-12-15 13:40:00,90.0,90.11,89.98,90.09,27700.0,52.1733,52.2371,52.1617,52.2255,27700.0
2006-12-15 13:50:00,90.11,90.15,90.08,90.1,32400.0,52.2371,52.2603,52.2197,52.2313,32400.0
2006-12-15 14:00:00,90.09,90.17,90.05,90.15,31600.0,52.2255,52.2719,52.2023,52.2603,31600.0
2006-12-15 14:10:00,90.17,90.17,90.0,90.04,28800.0,52.2719,52.2719,52.1733,52.1965,28800.0
2006-12-15 14:20:00,90.04,90.17,90.04,90.15,18200.0,52.1965,52.2719,52.1965,52.2603,18200.0
2006-12-15 14:30:00,90.15,90.16,90.11,90.15,27400.0,52.2603,52.2661,52.2371,52.2603,27400.0
2006-12-15 14:40:00,90.15,90.16,89.99,90.03,41500.0,52.2603,52.2661,52.1675,52.1907,41500.0
2006-12-15 14:50:00,90.05,90.07,89.98,90.0,21800.0,52.2023,52.2139,52.1617,52.1733,21800.0
2006-12-15 15:00:00,90.0,90.01,89.97,90.0,27200.0,52.1733,52.1791,52.1559,52.1733,27200.0
2006-12-15 15:10:00,89.99,90.03,89.99,90.01,27000.0,52.1675,52.1907,52.1675,52.1791,27000.0
2006-12-15 15:20:00,90.0,90.08,90.0,90.05,53300.0,52.1733,52.2197,52.1733,52.2023,53300.0
2006-12-15 15:30:00,90.05,90.09,90.0,90.06,82100.0,52.2023,52.2255,52.1733,52.2081,82100.0
2006-12-15 15:40:00,90.07,90.13,90.04,90.04,103200.0,52.2139,52.2487,52.1965,52.1965,103200.0
2006-12-15 15:50:00,90.04,90.2,90.04,90.14,127100.0,52.1965,52.2893,52.1965,52.2545,127100.0
2006-12-18 09:30:00,90.02,90.19,89.85,90.08,87700.0,52.1849,52.2835,52.0864,52.2197,87700.0
2006-12-18 09:40:00,90.05,90.39,89.75,90.27,56100.0,52.2023,52.3994,52.0284,52.3298,56100.0
2006-12-18 09:50:00,90.27,90.5,90.24,90.41,49300.0,52.3298,52.4632,52.3124,52.411,49300.0
2006-12-18 10:00:00,90.41,90.51,90.31,90.45,22500.0,52.411,52.469,52.353,52.4342,22500.0
2006-12-18 10:10:00,90.47,90.53,90.44,90.46,18400.0,52.4458,52.4806,52.4284,52.44,18400.0
2006-12-18 10:20:00,90.47,90.52,90.43,90.44,14700.0,52.4458,52.4748,52.4226,52.4284,14700.0
2006-12-18 10:30:00,90.47,90.48,90.35,90.45,16700.0,52.4458,52.4516,52.3762,52.4342,16700.0
2006-12-18 10:40:00,90.44,90.48,90.11,90.12,27400.0,52.4284,52.4516,52.2371,52.2429,27400.0
2006-12-18 10:50:00,90.15,90.26,90.1,90.13,18000.0,52.2603,52.324,52.2313,52.2487,18000.0
2006-12-18 11:00:00,90.12,90.18,90.01,90.02,30300.0,52.2429,52.2777,52.1791,52.1849,30300.0
2006-12-18 11:10:00,90.03,90.15,90.02,90.08,14600.0,52.1907,52.2603,52.1849,52.2197,14600.0
2006-12-18 11:20:00,90.13,90.17,90.1,90.16,14000.0,52.2487,52.2719,52.2313,52.2661,14000.0
2006-12-18 11:30:00,90.16,90.17,90.09,90.14,37500.0,52.2661,52.2719,52.2255,52.2545,37500.0
2006-12-18 11:40:00,90.13,90.18,90.05,90.11,31000.0,52.2487,52.2777,52.2023,52.2371,31000.0
2006-12-18 11:50:00,90.12,90.16,90.01,90.06,24300.0,52.2429,52.2661,52.1791,52.2081,24300.0
2006-12-18 12:00:00,90.06,90.08,90.01,90.05,53800.0,52.2081,52.2197,52.1791,52.2023,53800.0
2006-12-18 12:10:00,90.08,90.19,90.0,90.11,25700.0,52.2197,52.2835,52.1733,52.2371,25700.0
2006-12-18 12:20:00,90.13,90.2,90.11,90.19,16100.0,52.2487,52.2893,52.2371,52.2835,16100.0
2006-12-18 12:30:00,90.2,90.2,90.01,90.03,25400.0,52.2893,52.2893,52.1791,52.1907,25400.0
2006-12-18 12:40:00,90.03,90.17,90.0,90.17,14900.0,52.1907,52.2719,52.1733,52.2719,14900.0
2006-12-18 12:50:00,90.17,90.19,90.1,90.15,12400.0,52.2719,52.2835,52.2313,52.2603,12400.0
2006-12-18 13:00:00,90.14,90.15,90.05,90.1,76600.0,52.2545,52.2603,52.2023,52.2313,76600.0
2006-12-18 13:10:00,90.11,90.15,90.05,90.1,22000.0,52.2371,52.2603,52.2023,52.2313,22000.0
2006-12-18 13:20:00,90.1,90.1,90.0,90.06,25100.0,52.2313,52.2313,52.1733,52.2081,25100.0
2006-12-18 13:30:00,90.05,90.06,90.0,90.01,15500.0,52.2023,52.2081,52.1733,52.1791,15500.0
2006-12-18 13:40:00,90.03,90.1,90.0,90.08,12500.0,52.1907,52.2313,52.1733,52.2197,12500.0
2006-12-18 13:50:00,90.08,90.1,90.01,90.03,11200.0,52.2197,52.2313,52.1791,52.1907,11200.0
2006-12-18 14:00:00,90.04,90.04,90.0,90.0,20800.0,52.1965,52.1965,52.1733,52.1733,20800.0
2006-12-18 14:10:00,90.01,90.04,90.0,90.02,24500.0,52.1791,52.1965,52.1733,52.1849,24500.0
2006-12-18 14:20:00,90.01,90.03,89.95,90.02,43300.0,52.1791,52.1907,52.1443,52.1849,43300.0
2006-12-18 14:30:00,90.01,90.04,89.95,90.03,34200.0,52.1791,52.1965,52.1443,52.1907,34200.0
2006-12-18 14:40:00,90.02,90.03,89.9,89.98,47600.0,52.1849,52.1907,52.1153,52.1617,47600.0
2006-12-18 14:50:00,89.98,90.02,89.95,89.98,35100.0,52.1617,52.1849,52.1443,52.1617,35100.0
2006-12-18 15:00:00,89.97,90.05,89.97,90.03,27100.0,52.1559,52.2023,52.1559,52.1907,27100.0
2006-12-18 15:10:00,90.04,90.05,89.99,90.03,22900.0,52.1965,52.2023,52.1675,52.1907,22900.0
2006-12-18 15:20:00,90.01,90.06,89.97,90.04,31200.0,52.1791,52.2081,52.1559,52.1965,31200.0
2006-12-18 15:30:00,90.04,90.05,89.95,89.95,34600.0,52.1965,52.2023,52.1443,52.1443,34600.0
2006-12-18 15:40:00,89.97,90.05,89.95,90.04,46200.0,52.1559,52.2023,52.1443,52.1965,46200.0
2006-12-18 15:50:00,90.03,90.17,90.03,90.15,72600.0,52.1907,52.2719,52.1907,52.2603,72600.0
2006-12-19 09:30:00,90.05,90.5,90.0,90.5,45400.0,52.2023,52.4632,52.1733,52.4632,45400.0
2006-12-19 09:40:00,90.48,90.78,90.4,90.56,37800.0,52.4516,52.6255,52.4052,52.4979,37800.0
2006-12-19 09:50:00,90.52,90.76,90.46,90.7,24600.0,52.4748,52.6139,52.44,52.5791,24600.0
2006-12-19 10:00:00,90.67,90.69,90.47,90.56,19200.0,52.5617,52.5733,52.4458,52.4979,19200.0
2006-12-19 10:10:00,90.57,90.69,90.5,90.54,28100.0,52.5037,52.5733,52.4632,52.4864,28100.0
2006-12-19 10:20:00,90.57,90.65,90.48,90.52,31500.0,52.5037,52.5501,52.4516,52.4748,31500.0
2006-12-19 10:30:00,90.53,90.99,90.52,90.86,72600.0,52.4806,52.7472,52.4748,52.6719,72600.0
2006-12-19 10:40:00,90.87,90.88,90.7,90.83,34100.0,52.6777,52.6835,52.5791,52.6545,34100.0
2006-12-19 10:50:00,90.83,90.99,90.8,90.94,31100.0,52.6545,52.7472,52.6371,52.7182,31100.0
2006-12-19 11:00:00,90.99,91.18,90.99,91.09,40400.0,52.7472,52.8574,52.7472,52.8052,40400.0
2006-12-19 11:10:00,91.08,91.09,90.61,90.63,46600.0,52.7994,52.8052,52.5269,52.5385,46600.0
2006-12-19 11:20:00,90.64,90.66,90.41,90.53,18600.0,52.5443,52.5559,52.411,52.4806,18600.0
2006-12-19 11:30:00,90.54,90.67,90.54,90.57,30400.0,52.4864,52.5617,52.4864,52.5037,30400.0
2006-12-19 11:40:00,90.57,90.67,90.47,90.6,27600.0,52.5037,52.5617,52.4458,52.5211,27600.0
2006-12-19 11:50:00,90.6,90.62,90.44,90.57,12700.0,52.5211,52.5327,52.4284,52.5037,12700.0
2006-12-19 12:00:00,90.57,90.68,90.49,90.55,15600.0,52.5037,52.5675,52.4574,52.4922,15600.0
2006-12-19 12:10:00,90.56,90.65,90.44,90.46,14600.0,52.4979,52.5501,52.4284,52.44,14600.0
2006-12-19 12:20:00,90.5,90.72,90.5,90.68,13000.0,52.4632,52.5907,52.4632,52.5675,13000.0
2006-12-19 12:30:00,90.71,90.84,90.67,90.67,19200.0,52.5849,52.6603,52.5617,52.5617,19200.0
2006-12-19 12:40:00,90.69,90.78,90.69,90.76,20700.0,52.5733,52.6255,52.5733,52.6139,20700.0
2006-12-19 12:50:00,90.75,90.87,90.74,90.85,25700.0,52.6081,52.6777,52.6023,52.6661,25700.0
2006-12-19 13:00:00,90.88,90.93,90.82,90.82,23700.0,52.6835,52.7124,52.6487,52.6487,23700.0
2006-12-19 13:10:00,90.81,90.92,90.75,90.92,26800.0,52.6429,52.7066,52.6081,52.7066,26800.0
2006-12-19 13:20:00,90.89,90.93,90.8,90.86,27400.0,52.6893,52.7124,52.6371,52.6719,27400.0
2006-12-19 13:30:00,90.84,90.91,90.78,90.82,16700.0,52.6603,52.7008,52.6255,52.6487,16700.0
2006-12-19 13:40:00,90.82,91.0,90.78,90.92,17600.0,52.6487,52.753,52.6255,52.7066,17600.0
2006-12-19 13:50:00,90.92,90.93,90.72,90.9,32400.0,52.7066,52.7124,52.5907,52.695,32400.0
2006-12-19 14:00:00,90.9,91.05,90.82,90.99,39900.0,52.695,52.782,52.6487,52.7472,39900.0
2006-12-19 14:10:00,91.0,91.18,91.0,91.15,15300.0,52.753,52.8574,52.753,52.84,15300.0
2006-12-19 14:20:00,91.16,91.32,91.12,91.24,34000.0,52.8458,52.9385,52.8226,52.8921,34000.0
2006-12-19 14:30:00,91.25,91.34,91.21,91.26,20800.0,52.8979,52.9501,52.8748,52.9037,20800.0
2006-12-19 14:40:00,91.3,91.42,91.27,91.41,33600.0,52.9269,52.9965,52.9095,52.9907,33600.0
2006-12-19 14:50:00,91.41,91.66,91.38,91.59,32700.0,52.9907,53.1356,52.9733,53.095,32700.0
2006-12-19 15:00:00,91.57,91.88,91.56,91.83,43600.0,53.0834,53.2632,53.0777,53.2342,43600.0
2006-12-19 15:10:00,91.83,92.03,91.78,91.93,77600.0,53.2342,53.3501,53.2052,53.2921,77600.0
2006-12-19 15:20:00,91.93,91.93,91.71,91.76,23600.0,53.2921,53.2921,53.1646,53.1936,23600.0
2006-12-19 15:30:00,91.77,91.9,91.74,91.76,28300.0,53.1994,53.2748,53.182,53.1936,28300.0
2006-12-19 15:40:00,91.74,91.77,91.66,91.73,38100.0,53.182,53.1994,53.1356,53.1762,38100.0
2006-12-19 15:50:00,91.73,91.93,91.72,91.9,81500.0,53.1762,53.2921,53.1704,53.2748,81500.0
2006-12-20 09:30:00,91.6,91.76,91.44,91.74,119600.0,53.1008,53.1936,53.0081,53.182,119600.0
2006-12-20 09:40:00,91.7,92.1,91.67,92.1,47000.0,53.1588,53.3907,53.1414,53.3907,47000.0
2006-12-20 09:50:00,92.08,92.09,91.74,91.77,28600.0,53.3791,53.3849,53.182,53.1994,28600.0
2006-12-20 10:00:00,91.75,91.8,91.61,91.65,45500.0,53.1878,53.2168,53.1066,53.1298,45500.0
2006-12-20 10:10:00,91.64,91.78,91.62,91.77,36200.0,53.124,53.2052,53.1124,53.1994,36200.0
2006-12-20 10:20:00,91.75,91.79,91.64,91.71,47000.0,53.1878,53.211,53.124,53.1646,47000.0
2006-12-20 10:30:00,91.69,91.8,91.58,91.7,70200.0,53.153,53.2168,53.0892,53.1588,70200.0
2006-12-20 10:40:00,91.7,91.79,91.62,91.64,34100.0,53.1588,53.211,53.1124,53.124,34100.0
2006-12-20 10:50:00,91.63,91.68,91.53,91.55,58600.0,53.1182,53.1472,53.0603,53.0719,58600.0
2006-12-20 11:00:00,91.55,91.66,91.51,91.57,68100.0,53.0719,53.1356,53.0487,53.0834,68100.0
2006-12-20 11:10:00,91.57,91.59,91.49,91.54,38600.0,53.0834,53.095,53.0371,53.0661,38600.0
2006-12-20 11:20:00,91.52,91.55,91.45,91.51,29100.0,53.0545,53.0719,53.0139,53.0487,29100.0
2006-12-20 11:30:00,91.52,91.66,91.51,91.6,30500.0,53.0545,53.1356,53.0487,53.1008,30500.0
2006-12-20 11:40:00,91.58,91.6,91.46,91.47,38100.0,53.0892,53.1008,53.0197,53.0255,38100.0
2006-12-20 11:50:00,91.5,91.61,91.47,91.58,28800.0,53.0429,53.1066,53.0255,53.0892,28800.0
2006-12-20 12:00:00,91.6,91.65,91.59,91.63,15500.0,53.1008,53.1298,53.095,53.1182,15500.0
2006-12-20 12:10:00,91.63,91.66,91.57,91.63,24800.0,53.1182,53.1356,53.0834,53.1182,24800.0
2006-12-20 12:20:00,91.63,91.75,91.6,91.75,12600.0,53.1182,53.1878,53.1008,53.1878,12600.0
2006-12-20 12:30:00,91.74,91.79,91.66,91.69,69200.0,53.182,53.211,53.1356,53.153,69200.0
2006-12-20 12:40:00,91.67,91.73,91.65,91.7,19400.0,53.1414,53.1762,53.1298,53.1588,19400.0
2006-12-20 12:50:00,91.68,91.7,91.54,91.59,33400.0,53.1472,53.1588,53.0661,53.095,33400.0
2006-12-20 13:00:00,91.57,91.57,91.46,91.46,24100.0,53.0834,53.0834,53.0197,53.0197,24100.0
2006-12-20 13:10:00,91.49,91.56,91.44,91.47,26000.0,53.0371,53.0777,53.0081,53.0255,26000.0
2006-12-20 13:20:00,91.47,91.72,91.43,91.72,15800.0,53.0255,53.1704,53.0023,53.1704,15800.0
2006-12-20 13:30:00,91.7,91.72,91.57,91.67,18600.0,53.1588,53.1704,53.0834,53.1414,18600.0
2006-12-20 13:40:00,91.67,91.67,91.49,91.51,18600.0,53.1414,53.1414,53.0371,53.0487,18600.0
2006-12-20 13:50:00,91.51,91.73,91.5,91.68,24800.0,53.0487,53.1762,53.0429,53.1472,24800.0
2006-12-20 14:00:00,91.67,91.69,91.57,91.69,17200.0,53.1414,53.153,53.0834,53.153,17200.0
2006-12-20 14:10:00,91.67,91.67,91.53,91.57,17700.0,53.1414,53.1414,53.0603,53.0834,17700.0
2006-12-20 14:20:00,91.56,91.66,91.56,91.56,36200.0,53.0777,53.1356,53.0777,53.0777,36200.0
2006-12-20 14:30:00,91.55,91.63,91.54,91.56,53200.0,53.0719,53.1182,53.0661,53.0777,53200.0
2006-12-20 14:40:00,91.59,91.63,91.53,91.57,28700.0,53.095,53.1182,53.0603,53.0834,28700.0
2006-12-20 14:50:00,91.57,91.68,91.55,91.68,21300.0,53.0834,53.1472,53.0719,53.1472,21300.0
2006-12-20 15:00:00,91.65,91.68,91.56,91.64,19100.0,53.1298,53.1472,53.0777,53.124,19100.0
2006-12-20 15:10:00,91.66,91.71,91.59,91.61,25900.0,53.1356,53.1646,53.095,53.1066,25900.0
2006-12-20 15:20:00,91.6,91.69,91.55,91.62,18300.0,53.1008,53.153,53.0719,53.1124,18300.0
2006-12-20 15:30:00,91.62,91.64,91.58,91.61,58700.0,53.1124,53.124,53.0892,53.1066,58700.0
2006-12-20 15:40:00,91.61,91.64,91.55,91.63,32500.0,53.1066,53.124,53.0719,53.1182,32500.0
2006-12-20 15:50:00,91.64,91.67,91.56,91.63,77600.0,53.124,53.1414,53.0777,53.1182,77600.0
2006-12-21 09:30:00,92.15,92.25,91.79,92.2,57600.0,53.4197,53.4776,53.211,53.4487,57600.0
2006-12-21 09:40:00,92.23,92.49,92.04,92.4,52600.0,53.4661,53.6168,53.3559,53.5646,52600.0
2006-12-21 09:50:00,92.4,92.5,92.03,92.05,36400.0,53.5646,53.6226,53.3501,53.3617,36400.0
2006-12-21 10:00:00,92.06,92.4,92.04,92.29,21400.0,53.3675,53.5646,53.3559,53.5008,21400.0
2006-12-21 10:10:00,92.27,92.28,91.95,91.96,14100.0,53.4892,53.495,53.3037,53.3095,14100.0
2006-12-21 10:20:00,91.9,92.0,91.88,91.98,41400.0,53.2748,53.3327,53.2632,53.3211,41400.0
2006-12-21 10:30:00,91.97,92.33,91.81,91.89,111200.0,53.3153,53.524,53.2226,53.269,111200.0
2006-12-21 10:40:00,91.88,91.99,91.82,91.82,51500.0,53.2632,53.3269,53.2284,53.2284,51500.0
2006-12-21 10:50:00,91.82,91.86,91.56,91.63,48600.0,53.2284,53.2516,53.0777,53.1182,48600.0
2006-12-21 11:00:00,91.64,91.84,91.63,91.83,44300.0,53.124,53.24,53.1182,53.2342,44300.0
2006-12-21 11:10:00,91.84,91.87,91.74,91.82,35300.0,53.24,53.2574,53.182,53.2284,35300.0
2006-12-21 11:20:00,91.82,91.89,91.79,91.83,18200.0,53.2284,53.269,53.211,53.2342,18200.0
2006-12-21 11:30:00,91.83,91.83,91.71,91.8,51700.0,53.2342,53.2342,53.1646,53.2168,51700.0
2006-12-21 11:40:00,91.8,91.8,91.55,91.57,24800.0,53.2168,53.2168,53.0719,53.0834,24800.0
2006-12-21 11:50:00,91.57,91.64,91.56,91.62,25300.0,53.0834,53.124,53.0777,53.1124,25300.0
2006-12-21 12:00:00,91.61,91.74,91.55,91.68,38700.0,53.1066,53.182,53.0719,53.1472,38700.0
2006-12-21 12:10:00,91.7,91.75,91.57,91.57,35800.0,53.1588,53.1878,53.0834,53.0834,35800.0
2006-12-21 12:20:00,91.57,91.64,91.56,91.64,25400.0,53.0834,53.124,53.0777,53.124,25400.0
2006-12-21 12:30:00,91.62,91.65,91.43,91.61,41900.0,53.1124,53.1298,53.0023,53.1066,41900.0
2006-12-21 12:40:00,91.6,91.75,91.6,91.75,21800.0,53.1008,53.1878,53.1008,53.1878,21800.0
2006-12-21 12:50:00,91.73,91.85,91.71,91.74,10400.0,53.1762,53.2458,53.1646,53.182,10400.0
2006-12-21 13:00:00,91.71,91.74,91.51,91.7,31800.0,53.1646,53.182,53.0487,53.1588,31800.0
2006-12-21 13:10:00,91.68,91.77,91.68,91.7,16300.0,53.1472,53.1994,53.1472,53.1588,16300.0
2006-12-21 13:20:00,91.73,91.8,91.69,91.8,14800.0,53.1762,53.2168,53.153,53.2168,14800.0
2006-12-21 13:30:00,91.81,91.82,91.65,91.72,24700.0,53.2226,53.2284,53.1298,53.1704,24700.0
2006-12-21 13:40:00,91.73,91.73,91.52,91.55,29900.0,53.1762,53.1762,53.0545,53.0719,29900.0
2006-12-21 13:50:00,91.57,91.77,91.57,91.71,29200.0,53.0834,53.1994,53.0834,53.1646,29200.0
2006-12-21 14:00:00,91.63,91.69,91.56,91.69,30200.0,53.1182,53.153,53.0777,53.153,30200.0
2006-12-21 14:10:00,91.7,91.75,91.65,91.67,8000.0,53.1588,53.1878,53.1298,53.1414,8000.0
2006-12-21 14:20:00,91.7,91.97,91.68,91.94,28200.0,53.1588,53.3153,53.1472,53.2979,28200.0
2006-12-21 14:30:00,91.92,91.93,91.88,91.91,12000.0,53.2863,53.2921,53.2632,53.2805,12000.0
2006-12-21 14:40:00,91.9,91.94,91.79,91.81,27100.0,53.2748,53.2979,53.211,53.2226,27100.0
2006-12-21 14:50:00,91.81,91.87,91.79,91.85,19700.0,53.2226,53.2574,53.211,53.2458,19700.0
2006-12-21 15:00:00,91.86,91.92,91.79,91.89,15400.0,53.2516,53.2863,53.211,53.269,15400.0
2006-12-21 15:10:00,91.92,92.05,91.92,92.0,22900.0,53.2863,53.3617,53.2863,53.3327,22900.0
2006-12-21 15:20:00,91.99,91.99,91.83,91.83,23300.0,53.3269,53.3269,53.2342,53.2342,23300.0
2006-12-21 15:30:00,91.83,91.93,91.8,91.83,29600.0,53.2342,53.2921,53.2168,53.2342,29600.0
2006-12-21 15:40:00,91.82,91.89,91.8,91.86,40300.0,53.2284,53.269,53.2168,53.2516,40300.0
2006-12-21 15:50:00,91.89,91.94,91.84,91.93,58900.0,53.269,53.2979,53.24,53.2921,58900.0
2006-12-22 09:30:00,92.36,92.44,91.7,91.73,68000.0,53.5414,53.5878,53.1588,53.1762,68000.0
2006-12-22 09:40:00,91.72,91.72,91.15,91.37,63900.0,53.1704,53.1704,52.84,52.9675,63900.0
2006-12-22 09:50:00,91.37,91.58,91.36,91.52,15100.0,52.9675,53.0892,52.9617,53.0545,15100.0
2006-12-22 10:00:00,91.52,91.67,91.37,91.41,21100.0,53.0545,53.1414,52.9675,52.9907,21100.0
2006-12-22 10:10:00,91.41,91.41,91.18,91.3,33300.0,52.9907,52.9907,52.8574,52.9269,33300.0
2006-12-22 10:20:00,91.32,91.34,91.18,91.32,14800.0,52.9385,52.9501,52.8574,52.9385,14800.0
2006-12-22 10:30:00,91.32,91.45,91.3,91.44,15400.0,52.9385,53.0139,52.9269,53.0081,15400.0
2006-12-22 10:40:00,91.43,91.52,91.42,91.49,10900.0,53.0023,53.0545,52.9965,53.0371,10900.0
2006-12-22 10:50:00,91.49,91.56,91.46,91.49,7400.0,53.0371,53.0777,53.0197,53.0371,7400.0
2006-12-22 11:00:00,91.5,91.53,91.45,91.45,9000.0,53.0429,53.0603,53.0139,53.0139,9000.0
2006-12-22 11:10:00,91.45,91.49,91.4,91.42,28300.0,53.0139,53.0371,52.9849,52.9965,28300.0
2006-12-22 11:20:00,91.42,91.47,91.4,91.46,12500.0,52.9965,53.0255,52.9849,53.0197,12500.0
2006-12-22 11:30:00,91.49,91.51,91.46,91.5,10200.0,53.0371,53.0487,53.0197,53.0429,10200.0
2006-12-22 11:40:00,91.46,91.47,91.32,91.32,14700.0,53.0197,53.0255,52.9385,52.9385,14700.0
2006-12-22 11:50:00,91.32,91.42,91.31,91.4,16400.0,52.9385,52.9965,52.9327,52.9849,16400.0
2006-12-22 12:00:00,91.37,91.46,91.27,91.31,20200.0,52.9675,53.0197,52.9095,52.9327,20200.0
2006-12-22 12:10:00,91.31,91.37,91.25,91.31,12000.0,52.9327,52.9675,52.8979,52.9327,12000.0
2006-12-22 12:20:00,91.34,91.48,91.34,91.44,9300.0,52.9501,53.0313,52.9501,53.0081,9300.0
2006-12-22 12:30:00,91.42,91.59,91.4,91.59,10500.0,52.9965,53.095,52.9849,53.095,10500.0
2006-12-22 12:40:00,91.56,91.8,91.55,91.75,10700.0,53.0777,53.2168,53.0719,53.1878,10700.0
2006-12-22 12:50:00,91.77,91.77,91.65,91.65,7500.0,53.1994,53.1994,53.1298,53.1298,7500.0
2006-12-22 13:00:00,91.67,91.72,91.46,91.47,12400.0,53.1414,53.1704,53.0197,53.0255,12400.0
2006-12-22 13:10:00,91.47,91.51,91.41,91.47,4900.0,53.0255,53.0487,52.9907,53.0255,4900.0
2006-12-22 13:20:00,91.48,91.53,91.36,91.37,10100.0,53.0313,53.0603,52.9617,52.9675,10100.0
2006-12-22 13:30:00,91.38,91.53,91.37,91.5,8300.0,52.9733,53.0603,52.9675,53.0429,8300.0
2006-12-22 13:40:00,91.51,91.6,91.49,91.59,6200.0,53.0487,53.1008,53.0371,53.095,6200.0
2006-12-22 13:50:00,91.65,91.73,91.6,91.68,5300.0,53.1298,53.1762,53.1008,53.1472,5300.0
2006-12-22 14:00:00,91.67,91.68,91.56,91.61,7200.0,53.1414,53.1472,53.0777,53.1066,7200.0
2006-12-22 14:10:00,91.64,91.7,91.6,91.68,13000.0,53.124,53.1588,53.1008,53.1472,13000.0
2006-12-22 14:20:00,91.68,91.79,91.66,91.76,19100.0,53.1472,53.211,53.1356,53.1936,19100.0
2006-12-22 14:30:00,91.75,91.75,91.68,91.72,19900.0,53.1878,53.1878,53.1472,53.1704,19900.0
2006-12-22 14:40:00,91.73,91.84,91.68,91.83,16500.0,53.1762,53.24,53.1472,53.2342,16500.0
2006-12-22 14:50:00,91.83,91.87,91.77,91.85,14100.0,53.2342,53.2574,53.1994,53.2458,14100.0
2006-12-22 15:00:00,91.85,91.86,91.78,91.85,17800.0,53.2458,53.2516,53.2052,53.2458,17800.0
2006-12-22 15:10:00,91.84,91.9,91.8,91.89,17700.0,53.24,53.2748,53.2168,53.269,17700.0
2006-12-22 15:20:00,91.88,91.89,91.83,91.84,22600.0,53.2632,53.269,53.2342,53.24,22600.0
2006-12-22 15:30:00,91.86,91.88,91.79,91.81,22500.0,53.2516,53.2632,53.211,53.2226,22500.0
2006-12-22 15:40:00,91.8,91.96,91.79,91.83,23200.0,53.2168,53.3095,53.211,53.2342,23200.0
2006-12-22 15:50:00,91.83,91.9,91.77,91.8,31000.0,53.2342,53.2748,53.1994,53.2168,31000.0
2006-12-26 09:30:00,92.14,92.26,92.0,92.09,40900.0,53.4139,53.4834,53.3327,53.3849,40900.0
2006-12-26 09:40:00,92.04,92.49,91.77,92.37,30000.0,53.3559,53.6168,53.1994,53.5472,30000.0
2006-12-26 09:50:00,92.34,92.55,92.31,92.33,29000.0,53.5298,53.6516,53.5124,53.524,29000.0
2006-12-26 10:00:00,92.33,92.39,92.1,92.14,26900.0,53.524,53.5588,53.3907,53.4139,26900.0
2006-12-26 10:10:00,92.15,92.16,92.0,92.11,26000.0,53.4197,53.4255,53.3327,53.3965,26000.0
2006-12-26 10:20:00,92.05,92.27,92.04,92.27,16200.0,53.3617,53.4892,53.3559,53.4892,16200.0
2006-12-26 10:30:00,92.29,92.36,92.04,92.1,22100.0,53.5008,53.5414,53.3559,53.3907,22100.0
2006-12-26 10:40:00,92.08,92.28,92.0,92.23,36900.0,53.3791,53.495,53.3327,53.4661,36900.0
2006-12-26 10:50:00,92.23,92.35,92.23,92.31,22100.0,53.4661,53.5356,53.4661,53.5124,22100.0
2006-12-26 11:00:00,92.28,92.28,92.03,92.1,22900.0,53.495,53.495,53.3501,53.3907,22900.0
2006-12-26 11:10:00,92.12,92.17,91.94,91.96,20300.0,53.4023,53.4313,53.2979,53.3095,20300.0
2006-12-26 11:20:00,91.97,92.03,91.97,92.0,16900.0,53.3153,53.3501,53.3153,53.3327,16900.0
2006-12-26 11:30:00,92.0,92.01,91.96,91.98,18100.0,53.3327,53.3385,53.3095,53.3211,18100.0
2006-12-26 11:40:00,91.98,92.08,91.98,92.08,16800.0,53.3211,53.3791,53.3211,53.3791,16800.0
2006-12-26 11:50:00,92.09,92.16,92.09,92.15,12100.0,53.3849,53.4255,53.3849,53.4197,12100.0
2006-12-26 12:00:00,92.16,92.2,92.13,92.13,19900.0,53.4255,53.4487,53.4081,53.4081,19900.0
2006-12-26 12:10:00,92.11,92.12,92.07,92.09,14300.0,53.3965,53.4023,53.3733,53.3849,14300.0
2006-12-26 12:20:00,92.09,92.2,92.09,92.2,16000.0,53.3849,53.4487,53.3849,53.4487,16000.0
2006-12-26 12:30:00,92.21,92.26,92.21,92.22,16500.0,53.4545,53.4834,53.4545,53.4603,16500.0
2006-12-26 12:40:00,92.2,92.22,92.04,92.04,14200.0,53.4487,53.4603,53.3559,53.3559,14200.0
2006-12-26 12:50:00,92.04,92.1,92.04,92.09,11400.0,53.3559,53.3907,53.3559,53.3849,11400.0
2006-12-26 13:00:00,92.07,92.2,92.07,92.11,27300.0,53.3733,53.4487,53.3733,53.3965,27300.0
2006-12-26 13:10:00,92.11,92.13,92.0,92.03,9200.0,53.3965,53.4081,53.3327,53.3501,9200.0
2006-12-26 13:20:00,92.04,92.11,92.04,92.1,9000.0,53.3559,53.3965,53.3559,53.3907,9000.0
2006-12-26 13:30:00,92.1,92.1,92.01,92.02,14800.0,53.3907,53.3907,53.3385,53.3443,14800.0
2006-12-26 13:40:00,92.02,92.1,92.0,92.1,14400.0,53.3443,53.3907,53.3327,53.3907,14400.0
2006-12-26 13:50:00,92.09,92.11,92.08,92.1,10700.0,53.3849,53.3965,53.3791,53.3907,10700.0
2006-12-26 14:00:00,92.09,92.2,92.09,92.2,12700.0,53.3849,53.4487,53.3849,53.4487,12700.0
2006-12-26 14:10:00,92.2,92.24,92.18,92.2,10000.0,53.4487,53.4719,53.4371,53.4487,10000.0
2006-12-26 14:20:00,92.2,92.23,92.15,92.2,14800.0,53.4487,53.4661,53.4197,53.4487,14800.0
2006-12-26 14:30:00,92.21,92.27,92.2,92.21,11300.0,53.4545,53.4892,53.4487,53.4545,11300.0
2006-12-26 14:40:00,92.21,92.23,92.19,92.23,11200.0,53.4545,53.4661,53.4429,53.4661,11200.0
2006-12-26 14:50:00,92.22,92.22,92.14,92.14,15900.0,53.4603,53.4603,53.4139,53.4139,15900.0
2006-12-26 15:00:00,92.12,92.19,92.08,92.19,13400.0,53.4023,53.4429,53.3791,53.4429,13400.0
2006-12-26 15:10:00,92.19,92.28,92.18,92.24,18900.0,53.4429,53.495,53.4371,53.4719,18900.0
2006-12-26 15:20:00,92.25,92.37,92.24,92.37,29400.0,53.4776,53.5472,53.4719,53.5472,29400.0
2006-12-26 15:30:00,92.36,92.49,92.34,92.48,29400.0,53.5414,53.6168,53.5298,53.611,29400.0
2006-12-26 15:40:00,92.48,92.48,92.29,92.3,43800.0,53.611,53.611,53.5008,53.5066,43800.0
2006-12-26 15:50:00,92.3,92.46,92.29,92.43,48900.0,53.5066,53.5994,53.5008,53.582,48900.0
2006-12-27 09:30:00,92.74,92.74,92.57,92.67,45000.0,53.7617,53.7617,53.6632,53.7211,45000.0
2006-12-27 09:40:00,92.67,92.72,92.52,92.52,35400.0,53.7211,53.7501,53.6342,53.6342,35400.0
2006-12-27 09:50:00,92.5,92.68,92.5,92.64,28300.0,53.6226,53.7269,53.6226,53.7037,28300.0
2006-12-27 10:00:00,92.65,92.73,92.65,92.73,27900.0,53.7095,53.7559,53.7095,53.7559,27900.0
2006-12-27 10:10:00,92.72,92.9,92.71,92.86,27200.0,53.7501,53.8545,53.7443,53.8313,27200.0
2006-12-27 10:20:00,92.86,92.87,92.68,92.74,20200.0,53.8313,53.8371,53.7269,53.7617,20200.0
2006-12-27 10:30:00,92.73,92.77,92.65,92.69,41300.0,53.7559,53.7791,53.7095,53.7327,41300.0
2006-12-27 10:40:00,92.69,92.71,92.65,92.68,17900.0,53.7327,53.7443,53.7095,53.7269,17900.0
2006-12-27 10:50:00,92.68,92.75,92.65,92.73,21300.0,53.7269,53.7675,53.7095,53.7559,21300.0
2006-12-27 11:00:00,92.73,92.77,92.72,92.73,8900.0,53.7559,53.7791,53.7501,53.7559,8900.0
2006-12-27 11:10:00,92.74,92.75,92.62,92.69,10800.0,53.7617,53.7675,53.6921,53.7327,10800.0
2006-12-27 11:20:00,92.73,92.73,92.61,92.61,9300.0,53.7559,53.7559,53.6863,53.6863,9300.0
2006-12-27 11:30:00,92.62,92.62,92.48,92.5,21300.0,53.6921,53.6921,53.611,53.6226,21300.0
2006-12-27 11:40:00,92.49,92.55,92.47,92.5,13200.0,53.6168,53.6516,53.6052,53.6226,13200.0
2006-12-27 11:50:00,92.49,92.51,92.46,92.49,9000.0,53.6168,53.6284,53.5994,53.6168,9000.0
2006-12-27 12:00:00,92.48,92.51,92.48,92.48,11600.0,53.611,53.6284,53.611,53.611,11600.0
2006-12-27 12:10:00,92.48,92.52,92.45,92.52,13800.0,53.611,53.6342,53.5936,53.6342,13800.0
2006-12-27 12:20:00,92.53,92.63,92.53,92.6,9500.0,53.64,53.6979,53.64,53.6805,9500.0
2006-12-27 12:30:00,92.58,92.65,92.58,92.64,10000.0,53.6689,53.7095,53.6689,53.7037,10000.0
2006-12-27 12:40:00,92.63,92.7,92.63,92.7,7300.0,53.6979,53.7385,53.6979,53.7385,7300.0
2006-12-27 12:50:00,92.69,92.7,92.6,92.61,10000.0,53.7327,53.7385,53.6805,53.6863,10000.0
2006-12-27 13:00:00,92.61,92.61,92.56,92.57,7200.0,53.6863,53.6863,53.6574,53.6632,7200.0
2006-12-27 13:10:00,92.57,92.67,92.56,92.66,12500.0,53.6632,53.7211,53.6574,53.7153,12500.0
2006-12-27 13:20:00,92.65,92.67,92.55,92.55,11500.0,53.7095,53.7211,53.6516,53.6516,11500.0
2006-12-27 13:30:00,92.55,92.65,92.54,92.64,10300.0,53.6516,53.7095,53.6458,53.7037,10300.0
2006-12-27 13:40:00,92.65,92.65,92.59,92.6,8100.0,53.7095,53.7095,53.6747,53.6805,8100.0
2006-12-27 13:50:00,92.59,92.68,92.59,92.68,7800.0,53.6747,53.7269,53.6747,53.7269,7800.0
2006-12-27 14:00:00,92.68,92.72,92.68,92.71,14100.0,53.7269,53.7501,53.7269,53.7443,14100.0
2006-12-27 14:10:00,92.71,92.72,92.69,92.72,12300.0,53.7443,53.7501,53.7327,53.7501,12300.0
2006-12-27 14:20:00,92.72,92.75,92.72,92.75,13200.0,53.7501,53.7675,53.7501,53.7675,13200.0
2006-12-27 14:30:00,92.75,92.75,92.71,92.72,10500.0,53.7675,53.7675,53.7443,53.7501,10500.0
2006-12-27 14:40:00,92.73,92.77,92.73,92.77,8600.0,53.7559,53.7791,53.7559,53.7791,8600.0
2006-12-27 14:50:00,92.77,92.77,92.72,92.77,11400.0,53.7791,53.7791,53.7501,53.7791,11400.0
2006-12-27 15:00:00,92.77,92.79,92.7,92.78,28800.0,53.7791,53.7907,53.7385,53.7849,28800.0
2006-12-27 15:10:00,92.79,92.79,92.69,92.73,25200.0,53.7907,53.7907,53.7327,53.7559,25200.0
2006-12-27 15:20:00,92.71,92.79,92.65,92.75,18800.0,53.7443,53.7907,53.7095,53.7675,18800.0
2006-12-27 15:30:00,92.76,92.78,92.67,92.73,30400.0,53.7733,53.7849,53.7211,53.7559,30400.0
2006-12-27 15:40:00,92.73,92.89,92.68,92.77,48000.0,53.7559,53.8487,53.7269,53.7791,48000.0
2006-12-27 15:50:00,92.77,92.95,92.76,92.92,32500.0,53.7791,53.8834,53.7733,53.866,32500.0
2006-12-28 09:30:00,92.81,93.07,92.41,92.99,42300.0,53.8023,53.953,53.5704,53.9066,42300.0
2006-12-28 09:40:00,93.0,93.15,92.92,93.02,15800.0,53.9124,53.9994,53.866,53.924,15800.0
2006-12-28 09:50:00,93.06,93.24,92.82,93.0,29600.0,53.9472,54.0516,53.8081,53.9124,29600.0
2006-12-28 10:00:00,92.97,93.0,92.78,92.84,21400.0,53.895,53.9124,53.7849,53.8197,21400.0
2006-12-28 10:10:00,92.8,92.91,92.62,92.85,16300.0,53.7965,53.8603,53.6921,53.8255,16300.0
2006-12-28 10:20:00,92.88,92.92,92.77,92.81,11400.0,53.8429,53.866,53.7791,53.8023,11400.0
2006-12-28 10:30:00,92.81,92.82,92.59,92.6,12100.0,53.8023,53.8081,53.6747,53.6805,12100.0
2006-12-28 10:40:00,92.59,92.61,92.51,92.56,12900.0,53.6747,53.6863,53.6284,53.6574,12900.0
2006-12-28 10:50:00,92.59,92.65,92.56,92.65,8300.0,53.6747,53.7095,53.6574,53.7095,8300.0
2006-12-28 11:00:00,92.65,92.69,92.58,92.58,17100.0,53.7095,53.7327,53.6689,53.6689,17100.0
2006-12-28 11:10:00,92.58,92.6,92.5,92.53,13100.0,53.6689,53.6805,53.6226,53.64,13100.0
2006-12-28 11:20:00,92.55,92.6,92.53,92.59,11600.0,53.6516,53.6805,53.64,53.6747,11600.0
2006-12-28 11:30:00,92.59,92.6,92.57,92.6,4500.0,53.6747,53.6805,53.6632,53.6805,4500.0
2006-12-28 11:40:00,92.58,92.58,92.44,92.44,18500.0,53.6689,53.6689,53.5878,53.5878,18500.0
2006-12-28 11:50:00,92.44,92.45,92.33,92.38,19000.0,53.5878,53.5936,53.524,53.553,19000.0
2006-12-28 12:00:00,92.37,92.39,92.3,92.36,19000.0,53.5472,53.5588,53.5066,53.5414,19000.0
2006-12-28 12:10:00,92.35,92.35,92.27,92.27,14600.0,53.5356,53.5356,53.4892,53.4892,14600.0
2006-12-28 12:20:00,92.28,92.3,92.25,92.27,8500.0,53.495,53.5066,53.4776,53.4892,8500.0
2006-12-28 12:30:00,92.27,92.35,92.27,92.31,18100.0,53.4892,53.5356,53.4892,53.5124,18100.0
2006-12-28 12:40:00,92.31,92.35,92.29,92.34,5100.0,53.5124,53.5356,53.5008,53.5298,5100.0
2006-12-28 12:50:00,92.35,92.42,92.34,92.4,9500.0,53.5356,53.5762,53.5298,53.5646,9500.0
2006-12-28 13:00:00,92.4,92.45,92.35,92.45,8400.0,53.5646,53.5936,53.5356,53.5936,8400.0
2006-12-28 13:10:00,92.45,92.47,92.41,92.41,7800.0,53.5936,53.6052,53.5704,53.5704,7800.0
2006-12-28 13:20:00,92.41,92.41,92.34,92.34,14000.0,53.5704,53.5704,53.5298,53.5298,14000.0
2006-12-28 13:30:00,92.35,92.4,92.34,92.37,22300.0,53.5356,53.5646,53.5298,53.5472,22300.0
2006-12-28 13:40:00,92.39,92.39,92.35,92.36,7300.0,53.5588,53.5588,53.5356,53.5414,7300.0
2006-12-28 13:50:00,92.36,92.39,92.26,92.31,30100.0,53.5414,53.5588,53.4834,53.5124,30100.0
2006-12-28 14:00:00,92.31,92.41,92.31,92.41,8000.0,53.5124,53.5704,53.5124,53.5704,8000.0
2006-12-28 14:10:00,92.41,92.55,92.36,92.55,19900.0,53.5704,53.6516,53.5414,53.6516,19900.0
2006-12-28 14:20:00,92.55,92.55,92.46,92.47,8200.0,53.6516,53.6516,53.5994,53.6052,8200.0
2006-12-28 14:30:00,92.49,92.53,92.47,92.48,14600.0,53.6168,53.64,53.6052,53.611,14600.0
2006-12-28 14:40:00,92.49,92.56,92.48,92.56,13700.0,53.6168,53.6574,53.611,53.6574,13700.0
2006-12-28 14:50:00,92.55,92.57,92.51,92.53,13100.0,53.6516,53.6632,53.6284,53.64,13100.0
2006-12-28 15:00:00,92.53,92.56,92.5,92.54,16000.0,53.64,53.6574,53.6226,53.6458,16000.0
2006-12-28 15:10:00,92.53,92.54,92.4,92.48,33000.0,53.64,53.6458,53.5646,53.611,33000.0
2006-12-28 15:20:00,92.47,92.49,92.4,92.45,13400.0,53.6052,53.6168,53.5646,53.5936,13400.0
2006-12-28 15:30:00,92.45,92.49,92.41,92.41,20100.0,53.5936,53.6168,53.5704,53.5704,20100.0
2006-12-28 15:40:00,92.41,92.41,92.24,92.25,41500.0,53.5704,53.5704,53.4719,53.4776,41500.0
2006-12-28 15:50:00,92.25,92.28,92.19,92.19,61000.0,53.4776,53.495,53.4429,53.4429,61000.0
2006-12-29 09:30:00,92.09,92.55,92.01,92.46,27400.0,53.3849,53.6516,53.3385,53.5994,27400.0
2006-12-29 09:40:00,92.48,92.49,92.0,92.15,34100.0,53.611,53.6168,53.3327,53.4197,34100.0
2006-12-29 09:50:00,92.14,92.59,92.1,92.21,47600.0,53.4139,53.6747,53.3907,53.4545,47600.0
2006-12-29 10:00:00,92.16,92.24,92.04,92.05,21100.0,53.4255,53.4719,53.3559,53.3617,21100.0
2006-12-29 10:10:00,92.05,92.21,92.0,92.18,23200.0,53.3617,53.4545,53.3327,53.4371,23200.0
2006-12-29 10:20:00,92.19,92.2,92.0,92.04,29400.0,53.4429,53.4487,53.3327,53.3559,29400.0
2006-12-29 10:30:00,92.05,92.16,92.0,92.14,37000.0,53.3617,53.4255,53.3327,53.4139,37000.0
2006-12-29 10:40:00,92.14,92.15,92.1,92.11,30700.0,53.4139,53.4197,53.3907,53.3965,30700.0
2006-12-29 10:50:00,92.12,92.23,92.11,92.2,12600.0,53.4023,53.4661,53.3965,53.4487,12600.0
2006-12-29 11:00:00,92.21,92.32,92.19,92.3,13300.0,53.4545,53.5182,53.4429,53.5066,13300.0
2006-12-29 11:10:00,92.28,92.39,92.28,92.38,22700.0,53.495,53.5588,53.495,53.553,22700.0
2006-12-29 11:20:00,92.38,92.54,92.38,92.47,27300.0,53.553,53.6458,53.553,53.6052,27300.0
2006-12-29 11:30:00,92.48,92.56,92.47,92.52,21700.0,53.611,53.6574,53.6052,53.6342,21700.0
2006-12-29 11:40:00,92.52,92.54,92.42,92.53,8800.0,53.6342,53.6458,53.5762,53.64,8800.0
2006-12-29 11:50:00,92.53,92.58,92.53,92.56,8900.0,53.64,53.6689,53.64,53.6574,8900.0
2006-12-29 12:00:00,92.55,92.6,92.49,92.5,13100.0,53.6516,53.6805,53.6168,53.6226,13100.0
2006-12-29 12:10:00,92.48,92.5,92.42,92.49,12300.0,53.611,53.6226,53.5762,53.6168,12300.0
2006-12-29 12:20:00,92.5,92.51,92.39,92.39,16500.0,53.6226,53.6284,53.5588,53.5588,16500.0
2006-12-29 12:30:00,92.38,92.46,92.35,92.46,14300.0,53.553,53.5994,53.5356,53.5994,14300.0
2006-12-29 12:40:00,92.46,92.47,92.42,92.46,11200.0,53.5994,53.6052,53.5762,53.5994,11200.0
2006-12-29 12:50:00,92.44,92.5,92.42,92.5,11600.0,53.5878,53.6226,53.5762,53.6226,11600.0
2006-12-29 13:00:00,92.5,92.58,92.49,92.55,7300.0,53.6226,53.6689,53.6168,53.6516,7300.0
2006-12-29 13:10:00,92.53,92.53,92.49,92.49,7400.0,53.64,53.64,53.6168,53.6168,7400.0
2006-12-29 13:20:00,92.49,92.6,92.49,92.6,12600.0,53.6168,53.6805,53.6168,53.6805,12600.0
2006-12-29 13:30:00,92.58,92.59,92.55,92.55,13000.0,53.6689,53.6747,53.6516,53.6516,13000.0
2006-12-29 13:40:00,92.58,92.68,92.56,92.62,32400.0,53.6689,53.7269,53.6574,53.6921,32400.0
2006-12-29 13:50:00,92.64,92.67,92.63,92.65,8600.0,53.7037,53.7211,53.6979,53.7095,8600.0
2006-12-29 14:00:00,92.65,92.65,92.54,92.55,14800.0,53.7095,53.7095,53.6458,53.6516,14800.0
2006-12-29 14:10:00,92.54,92.61,92.53,92.57,8200.0,53.6458,53.6863,53.64,53.6632,8200.0
2006-12-29 14:20:00,92.59,92.61,92.49,92.5,11900.0,53.6747,53.6863,53.6168,53.6226,11900.0
2006-12-29 14:30:00,92.48,92.52,92.45,92.45,18600.0,53.611,53.6342,53.5936,53.5936,18600.0
2006-12-29 14:40:00,92.46,92.49,92.44,92.47,11800.0,53.5994,53.6168,53.5878,53.6052,11800.0
2006-12-29 14:50:00,92.47,92.51,92.45,92.5,9700.0,53.6052,53.6284,53.5936,53.6226,9700.0
2006-12-29 15:00:00,92.5,92.56,92.45,92.55,16600.0,53.6226,53.6574,53.5936,53.6516,16600.0
2006-12-29 15:10:00,92.56,92.58,92.34,92.35,15500.0,53.6574,53.6689,53.5298,53.5356,15500.0
2006-12-29 15:20:00,92.36,92.36,92.04,92.04,39000.0,53.5414,53.5414,53.3559,53.3559,39000.0
2006-12-29 15:30:00,92.05,92.18,92.0,92.13,27000.0,53.3617,53.4371,53.3327,53.4081,27000.0
2006-12-29 15:40:00,92.14,92.26,92.11,92.11,30600.0,53.4139,53.4834,53.3965,53.3965,30600.0
2006-12-29 15:50:00,92.12,92.23,91.95,91.95,68300.0,53.4023,53.4661,53.3037,53.3037,68300.0
2007-01-03 09:30:00,91.6,92.1,91.51,91.81,182200.0,53.1008,53.3907,53.0487,53.2226,182200.0
2007-01-03 09:40:00,91.83,92.2,91.61,92.03,39800.0,53.2342,53.4487,53.1066,53.3501,39800.0
2007-01-03 09:50:00,92.05,92.09,91.56,91.7,37000.0,53.3617,53.3849,53.0777,53.1588,37000.0
2007-01-03 10:00:00,91.67,92.12,91.66,92.05,47400.0,53.1414,53.4023,53.1356,53.3617,47400.0
2007-01-03 10:10:00,92.01,92.44,91.98,92.25,52200.0,53.3385,53.5878,53.3211,53.4776,52200.0
2007-01-03 10:20:00,92.25,92.37,92.17,92.29,33900.0,53.4776,53.5472,53.4313,53.5008,33900.0
2007-01-03 10:30:00,92.28,92.51,92.28,92.41,37300.0,53.495,53.6284,53.495,53.5704,37300.0
2007-01-03 10:40:00,92.42,92.5,92.34,92.38,24100.0,53.5762,53.6226,53.5298,53.553,24100.0
2007-01-03 10:50:00,92.38,92.43,92.27,92.29,50400.0,53.553,53.582,53.4892,53.5008,50400.0
2007-01-03 11:00:00,92.29,92.36,92.28,92.35,26400.0,53.5008,53.5414,53.495,53.5356,26400.0
2007-01-03 11:10:00,92.35,92.42,92.33,92.37,43200.0,53.5356,53.5762,53.524,53.5472,43200.0
2007-01-03 11:20:00,92.37,92.41,92.28,92.29,32100.0,53.5472,53.5704,53.495,53.5008,32100.0
2007-01-03 11:30:00,92.29,92.4,92.25,92.39,23200.0,53.5008,53.5646,53.4776,53.5588,23200.0
2007-01-03 11:40:00,92.39,92.43,92.37,92.4,36200.0,53.5588,53.582,53.5472,53.5646,36200.0
2007-01-03 11:50:00,92.4,92.42,92.31,92.36,31900.0,53.5646,53.5762,53.5124,53.5414,31900.0
2007-01-03 12:00:00,92.36,92.4,92.32,92.32,30900.0,53.5414,53.5646,53.5182,53.5182,30900.0
2007-01-03 12:10:00,92.33,92.4,92.33,92.39,21700.0,53.524,53.5646,53.524,53.5588,21700.0
2007-01-03 12:20:00,92.38,92.38,92.15,92.18,42100.0,53.553,53.553,53.4197,53.4371,42100.0
2007-01-03 12:30:00,92.16,92.19,92.06,92.09,65200.0,53.4255,53.4429,53.3675,53.3849,65200.0
2007-01-03 12:40:00,92.09,92.12,92.07,92.09,43800.0,53.3849,53.4023,53.3733,53.3849,43800.0
2007-01-03 12:50:00,92.09,92.1,92.06,92.1,24200.0,53.3849,53.3907,53.3675,53.3907,24200.0
2007-01-03 13:00:00,92.09,92.26,92.09,92.15,41600.0,53.3849,53.4834,53.3849,53.4197,41600.0
2007-01-03 13:10:00,92.14,92.16,92.06,92.07,15000.0,53.4139,53.4255,53.3675,53.3733,15000.0
2007-01-03 13:20:00,92.07,92.1,91.97,91.99,40200.0,53.3733,53.3907,53.3153,53.3269,40200.0
2007-01-03 13:30:00,91.98,92.06,91.97,92.04,43100.0,53.3211,53.3675,53.3153,53.3559,43100.0
2007-01-03 13:40:00,92.05,92.06,91.97,92.0,16900.0,53.3617,53.3675,53.3153,53.3327,16900.0
2007-01-03 13:50:00,92.0,92.03,91.98,92.01,16500.0,53.3327,53.3501,53.3211,53.3385,16500.0
2007-01-03 14:00:00,92.0,92.07,91.85,91.98,73800.0,53.3327,53.3733,53.2458,53.3211,73800.0
2007-01-03 14:10:00,91.99,92.05,91.81,91.89,38600.0,53.3269,53.3617,53.2226,53.269,38600.0
2007-01-03 14:20:00,91.9,92.0,91.86,91.93,24700.0,53.2748,53.3327,53.2516,53.2921,24700.0
2007-01-03 14:30:00,91.94,92.03,91.93,92.0,32900.0,53.2979,53.3501,53.2921,53.3327,32900.0
2007-01-03 14:40:00,92.01,92.02,91.9,92.0,67100.0,53.3385,53.3443,53.2748,53.3327,67100.0
2007-01-03 14:50:00,91.98,92.02,91.8,91.82,44500.0,53.3211,53.3443,53.2168,53.2284,44500.0
2007-01-03 15:00:00,91.81,91.92,91.78,91.91,22600.0,53.2226,53.2863,53.2052,53.2805,22600.0
2007-01-03 15:10:00,91.91,91.93,91.77,91.77,21800.0,53.2805,53.2921,53.1994,53.1994,21800.0
2007-01-03 15:20:00,91.77,91.86,91.75,91.76,29300.0,53.1994,53.2516,53.1878,53.1936,29300.0
2007-01-03 15:30:00,91.77,91.98,91.73,91.98,23600.0,53.1994,53.3211,53.1762,53.3211,23600.0
2007-01-03 15:40:00,91.98,92.08,91.88,91.9,48300.0,53.3211,53.3791,53.2632,53.2748,48300.0
2007-01-03 15:50:00,91.91,92.0,91.83,91.92,73000.0,53.2805,53.3327,53.2342,53.2863,73000.0
2007-01-04 09:30:00,92.05,92.23,91.13,91.77,76500.0,53.3617,53.4661,52.8284,53.1994,76500.0
2007-01-04 09:40:00,91.73,91.8,91.4,91.72,43700.0,53.1762,53.2168,52.9849,53.1704,43700.0
2007-01-04 09:50:00,91.73,91.85,91.52,91.85,31400.0,53.1762,53.2458,53.0545,53.2458,31400.0
2007-01-04 10:00:00,91.86,92.04,91.15,91.15,78200.0,53.2516,53.3559,52.84,52.84,78200.0
2007-01-04 10:10:00,91.15,91.4,91.08,91.16,53700.0,52.84,52.9849,52.7994,52.8458,53700.0
2007-01-04 10:20:00,91.17,91.41,91.17,91.33,68000.0,52.8516,52.9907,52.8516,52.9443,68000.0
2007-01-04 10:30:00,91.35,91.76,91.33,91.69,53000.0,52.9559,53.1936,52.9443,53.153,53000.0
2007-01-04 10:40:00,91.67,91.98,91.67,91.91,29300.0,53.1414,53.3211,53.1414,53.2805,29300.0
2007-01-04 10:50:00,91.9,92.11,91.9,91.93,39400.0,53.2748,53.3965,53.2748,53.2921,39400.0
2007-01-04 11:00:00,91.94,92.11,91.9,91.91,55000.0,53.2979,53.3965,53.2748,53.2805,55000.0
2007-01-04 11:10:00,91.92,91.92,91.79,91.86,21400.0,53.2863,53.2863,53.211,53.2516,21400.0
2007-01-04 11:20:00,91.85,91.86,91.71,91.74,18800.0,53.2458,53.2516,53.1646,53.182,18800.0
2007-01-04 11:30:00,91.75,91.84,91.73,91.76,57600.0,53.1878,53.24,53.1762,53.1936,57600.0
2007-01-04 11:40:00,91.78,91.83,91.72,91.8,52800.0,53.2052,53.2342,53.1704,53.2168,52800.0
2007-01-04 11:50:00,91.8,91.83,91.68,91.75,54100.0,53.2168,53.2342,53.1472,53.1878,54100.0
2007-01-04 12:00:00,91.75,91.85,91.72,91.77,31000.0,53.1878,53.2458,53.1704,53.1994,31000.0
2007-01-04 12:10:00,91.75,91.75,91.6,91.66,27900.0,53.1878,53.1878,53.1008,53.1356,27900.0
2007-01-04 12:20:00,91.67,91.77,91.67,91.76,15800.0,53.1414,53.1994,53.1414,53.1936,15800.0
2007-01-04 12:30:00,91.77,91.84,91.75,91.77,21800.0,53.1994,53.24,53.1878,53.1994,21800.0
2007-01-04 12:40:00,91.77,91.86,91.72,91.86,61400.0,53.1994,53.2516,53.1704,53.2516,61400.0
2007-01-04 12:50:00,91.87,92.06,91.86,92.05,21700.0,53.2574,53.3675,53.2516,53.3617,21700.0
2007-01-04 13:00:00,92.06,92.09,91.82,91.86,22900.0,53.3675,53.3849,53.2284,53.2516,22900.0
2007-01-04 13:10:00,91.85,91.86,91.77,91.83,28500.0,53.2458,53.2516,53.1994,53.2342,28500.0
2007-01-04 13:20:00,91.84,91.88,91.69,91.83,58200.0,53.24,53.2632,53.153,53.2342,58200.0
2007-01-04 13:30:00,91.82,91.91,91.76,91.86,37900.0,53.2284,53.2805,53.1936,53.2516,37900.0
2007-01-04 13:40:00,91.86,91.86,91.78,91.79,24500.0,53.2516,53.2516,53.2052,53.211,24500.0
2007-01-04 13:50:00,91.8,92.02,91.8,92.01,28200.0,53.2168,53.3443,53.2168,53.3385,28200.0
2007-01-04 14:00:00,92.01,92.09,91.9,91.9,47300.0,53.3385,53.3849,53.2748,53.2748,47300.0
2007-01-04 14:10:00,91.9,91.99,91.77,91.83,34300.0,53.2748,53.3269,53.1994,53.2342,34300.0
2007-01-04 14:20:00,91.83,91.89,91.73,91.89,20700.0,53.2342,53.269,53.1762,53.269,20700.0
2007-01-04 14:30:00,91.89,91.99,91.82,91.82,52900.0,53.269,53.3269,53.2284,53.2284,52900.0
2007-01-04 14:40:00,91.81,91.92,91.81,91.9,32200.0,53.2226,53.2863,53.2226,53.2748,32200.0
2007-01-04 14:50:00,91.9,92.19,91.85,92.17,49600.0,53.2748,53.4429,53.2458,53.4313,49600.0
2007-01-04 15:00:00,92.17,92.21,91.92,91.92,62200.0,53.4313,53.4545,53.2863,53.2863,62200.0
2007-01-04 15:10:00,91.93,92.01,91.82,91.89,39000.0,53.2921,53.3385,53.2284,53.269,39000.0
2007-01-04 15:20:00,91.9,92.01,91.81,91.83,44400.0,53.2748,53.3385,53.2226,53.2342,44400.0
2007-01-04 15:30:00,91.81,92.02,91.81,92.0,55400.0,53.2226,53.3443,53.2226,53.3327,55400.0
2007-01-04 15:40:00,91.98,92.11,91.81,91.81,54600.0,53.3211,53.3965,53.2226,53.2226,54600.0
2007-01-04 15:50:00,91.8,91.87,91.72,91.72,158800.0,53.2168,53.2574,53.1704,53.1704,158800.0
2007-01-05 09:30:00,91.69,92.23,91.37,92.19,53000.0,53.153,53.4661,52.9675,53.4429,53000.0
2007-01-05 09:40:00,92.17,92.2,91.73,92.12,233800.0,53.4313,53.4487,53.1762,53.4023,233800.0
2007-01-05 09:50:00,92.1,92.42,92.01,92.21,93800.0,53.3907,53.5762,53.3385,53.4545,93800.0
2007-01-05 10:00:00,92.2,92.44,92.11,92.31,40800.0,53.4487,53.5878,53.3965,53.5124,40800.0
2007-01-05 10:10:00,92.3,92.4,92.24,92.33,25300.0,53.5066,53.5646,53.4719,53.524,25300.0
2007-01-05 10:20:00,92.33,92.44,92.16,92.41,27000.0,53.524,53.5878,53.4255,53.5704,27000.0
2007-01-05 10:30:00,92.4,92.5,92.31,92.43,57100.0,53.5646,53.6226,53.5124,53.582,57100.0
2007-01-05 10:40:00,92.44,92.5,92.35,92.36,33700.0,53.5878,53.6226,53.5356,53.5414,33700.0
2007-01-05 10:50:00,92.34,92.37,92.06,92.07,35500.0,53.5298,53.5472,53.3675,53.3733,35500.0
2007-01-05 11:00:00,92.08,92.27,92.06,92.06,31200.0,53.3791,53.4892,53.3675,53.3675,31200.0
2007-01-05 11:10:00,92.02,92.05,91.91,91.93,28000.0,53.3443,53.3617,53.2805,53.2921,28000.0
2007-01-05 11:20:00,91.95,91.98,91.82,91.82,28700.0,53.3037,53.3211,53.2284,53.2284,28700.0
2007-01-05 11:30:00,91.82,92.09,91.79,92.03,38200.0,53.2284,53.3849,53.211,53.3501,38200.0
2007-01-05 11:40:00,92.04,92.1,91.97,92.08,27000.0,53.3559,53.3907,53.3153,53.3791,27000.0
2007-01-05 11:50:00,92.07,92.09,91.86,91.92,82000.0,53.3733,53.3849,53.2516,53.2863,82000.0
2007-01-05 12:00:00,91.91,92.16,91.83,92.16,103500.0,53.2805,53.4255,53.2342,53.4255,103500.0
2007-01-05 12:10:00,92.17,92.31,92.17,92.31,15600.0,53.4313,53.5124,53.4313,53.5124,15600.0
2007-01-05 12:20:00,92.31,92.34,92.31,92.31,22500.0,53.5124,53.5298,53.5124,53.5124,22500.0
2007-01-05 12:30:00,92.31,92.44,92.31,92.44,29500.0,53.5124,53.5878,53.5124,53.5878,29500.0
2007-01-05 12:40:00,92.44,92.5,92.44,92.47,36500.0,53.5878,53.6226,53.5878,53.6052,36500.0
2007-01-05 12:50:00,92.47,92.48,92.33,92.4,17200.0,53.6052,53.611,53.524,53.5646,17200.0
2007-01-05 13:00:00,92.4,92.4,92.2,92.2,28400.0,53.5646,53.5646,53.4487,53.4487,28400.0
2007-01-05 13:10:00,92.21,92.34,92.2,92.34,23700.0,53.4545,53.5298,53.4487,53.5298,23700.0
2007-01-05 13:20:00,92.32,92.52,92.32,92.51,37600.0,53.5182,53.6342,53.5182,53.6284,37600.0
2007-01-05 13:30:00,92.53,92.54,92.46,92.47,132200.0,53.64,53.6458,53.5994,53.6052,132200.0
2007-01-05 13:40:00,92.46,92.57,92.38,92.4,25200.0,53.5994,53.6632,53.553,53.5646,25200.0
2007-01-05 13:50:00,92.38,92.47,92.34,92.37,27500.0,53.553,53.6052,53.5298,53.5472,27500.0
2007-01-05 14:00:00,92.37,92.4,92.2,92.21,22000.0,53.5472,53.5646,53.4487,53.4545,22000.0
2007-01-05 14:10:00,92.19,92.32,92.19,92.24,21100.0,53.4429,53.5182,53.4429,53.4719,21100.0
2007-01-05 14:20:00,92.25,92.32,92.12,92.16,41300.0,53.4776,53.5182,53.4023,53.4255,41300.0
2007-01-05 14:30:00,92.17,92.27,92.17,92.23,26100.0,53.4313,53.4892,53.4313,53.4661,26100.0
2007-01-05 14:40:00,92.22,92.25,92.14,92.24,25700.0,53.4603,53.4776,53.4139,53.4719,25700.0
2007-01-05 14:50:00,92.24,92.3,92.15,92.18,19800.0,53.4719,53.5066,53.4197,53.4371,19800.0
2007-01-05 15:00:00,92.19,92.22,92.06,92.21,92400.0,53.4429,53.4603,53.3675,53.4545,92400.0
2007-01-05 15:10:00,92.18,92.18,92.04,92.06,39300.0,53.4371,53.4371,53.3559,53.3675,39300.0
2007-01-05 15:20:00,92.04,92.19,92.0,92.17,43900.0,53.3559,53.4429,53.3327,53.4313,43900.0
2007-01-05 15:30:00,92.17,92.17,92.01,92.07,29000.0,53.4313,53.4313,53.3385,53.3733,29000.0
2007-01-05 15:40:00,92.05,92.13,92.05,92.09,103900.0,53.3617,53.4081,53.3617,53.3849,103900.0
2007-01-05 15:50:00,92.08,92.13,92.0,92.02,87500.0,53.3791,53.4081,53.3327,53.3443,87500.0
2007-01-08 09:30:00,91.55,92.0,91.54,91.9,123600.0,53.0719,53.3327,53.0661,53.2748,123600.0
2007-01-08 09:40:00,91.89,92.39,91.83,92.06,51900.0,53.269,53.5588,53.2342,53.3675,51900.0
2007-01-08 09:50:00,92.08,92.19,91.83,91.9,44200.0,53.3791,53.4429,53.2342,53.2748,44200.0
2007-01-08 10:00:00,91.92,92.3,91.9,92.29,41400.0,53.2863,53.5066,53.2748,53.5008,41400.0
2007-01-08 10:10:00,92.29,92.4,91.91,92.38,35300.0,53.5008,53.5646,53.2805,53.553,35300.0
2007-01-08 10:20:00,92.39,92.62,92.33,92.33,46300.0,53.5588,53.6921,53.524,53.524,46300.0
2007-01-08 10:30:00,92.34,92.63,92.3,92.59,38400.0,53.5298,53.6979,53.5066,53.6747,38400.0
2007-01-08 10:40:00,92.58,92.88,92.58,92.64,68800.0,53.6689,53.8429,53.6689,53.7037,68800.0
2007-01-08 10:50:00,92.63,92.64,92.46,92.46,23800.0,53.6979,53.7037,53.5994,53.5994,23800.0
2007-01-08 11:00:00,92.46,92.68,92.45,92.67,31100.0,53.5994,53.7269,53.5936,53.7211,31100.0
2007-01-08 11:10:00,92.68,92.83,92.67,92.82,23800.0,53.7269,53.8139,53.7211,53.8081,23800.0
2007-01-08 11:20:00,92.82,92.98,92.76,92.87,41200.0,53.8081,53.9008,53.7733,53.8371,41200.0
2007-01-08 11:30:00,92.85,92.89,92.79,92.84,19300.0,53.8255,53.8487,53.7907,53.8197,19300.0
2007-01-08 11:40:00,92.83,92.99,92.83,92.91,45100.0,53.8139,53.9066,53.8139,53.8603,45100.0
2007-01-08 11:50:00,92.91,92.97,92.8,92.9,238200.0,53.8603,53.895,53.7965,53.8545,238200.0
2007-01-08 12:00:00,92.9,93.0,92.89,92.99,70500.0,53.8545,53.9124,53.8487,53.9066,70500.0
2007-01-08 12:10:00,92.99,93.06,92.95,92.98,43400.0,53.9066,53.9472,53.8834,53.9008,43400.0
2007-01-08 12:20:00,92.99,93.06,92.97,93.04,22500.0,53.9066,53.9472,53.895,53.9356,22500.0
2007-01-08 12:30:00,93.04,93.07,92.99,93.02,38000.0,53.9356,53.953,53.9066,53.924,38000.0
2007-01-08 12:40:00,93.02,93.03,92.91,93.03,62400.0,53.924,53.9298,53.8603,53.9298,62400.0
2007-01-08 12:50:00,93.02,93.05,93.01,93.05,19900.0,53.924,53.9414,53.9182,53.9414,19900.0
2007-01-08 13:00:00,93.06,93.15,93.04,93.09,42000.0,53.9472,53.9994,53.9356,53.9646,42000.0
2007-01-08 13:10:00,93.09,93.27,93.08,93.26,17900.0,53.9646,54.0689,53.9588,54.0631,17900.0
2007-01-08 13:20:00,93.25,93.39,93.25,93.36,56500.0,54.0574,54.1385,54.0574,54.1211,56500.0
2007-01-08 13:30:00,93.37,93.48,93.37,93.44,28900.0,54.1269,54.1907,54.1269,54.1675,28900.0
2007-01-08 13:40:00,93.44,93.54,93.37,93.5,52800.0,54.1675,54.2255,54.1269,54.2023,52800.0
2007-01-08 13:50:00,93.53,93.53,93.3,93.35,32500.0,54.2197,54.2197,54.0863,54.1153,32500.0
2007-01-08 14:00:00,93.35,93.45,93.33,93.4,22600.0,54.1153,54.1733,54.1037,54.1443,22600.0
2007-01-08 14:10:00,93.39,93.48,93.35,93.47,36700.0,54.1385,54.1907,54.1153,54.1849,36700.0
2007-01-08 14:20:00,93.46,93.63,93.41,93.5,34600.0,54.1791,54.2776,54.1501,54.2023,34600.0
2007-01-08 14:30:00,93.5,93.62,93.45,93.6,28900.0,54.2023,54.2718,54.1733,54.2602,28900.0
2007-01-08 14:40:00,93.63,93.74,93.61,93.74,34300.0,54.2776,54.3414,54.266,54.3414,34300.0
2007-01-08 14:50:00,93.74,93.89,93.73,93.89,36700.0,54.3414,54.4284,54.3356,54.4284,36700.0
2007-01-08 15:00:00,93.87,94.07,93.86,94.07,79900.0,54.4168,54.5327,54.411,54.5327,79900.0
2007-01-08 15:10:00,94.07,94.2,93.98,94.0,93300.0,54.5327,54.6081,54.4805,54.4921,93300.0
2007-01-08 15:20:00,94.0,94.01,93.92,93.96,27700.0,54.4921,54.4979,54.4458,54.4689,27700.0
2007-01-08 15:30:00,93.93,94.02,93.67,93.68,39100.0,54.4515,54.5037,54.3008,54.3066,39100.0
2007-01-08 15:40:00,93.65,93.76,93.58,93.63,70000.0,54.2892,54.353,54.2487,54.2776,70000.0
2007-01-08 15:50:00,93.62,93.7,93.57,93.68,62800.0,54.2718,54.3182,54.2429,54.3066,62800.0
2007-01-09 09:30:00,94.03,94.67,93.78,94.32,89900.0,54.5095,54.8805,54.3646,54.6776,89900.0
2007-01-09 09:40:00,94.34,94.64,94.15,94.34,117600.0,54.6892,54.8631,54.5791,54.6892,117600.0
2007-01-09 09:50:00,94.32,94.39,94.1,94.12,87000.0,54.6776,54.7182,54.5501,54.5617,87000.0
2007-01-09 10:00:00,94.13,94.23,93.85,93.91,47500.0,54.5675,54.6255,54.4052,54.44,47500.0
2007-01-09 10:10:00,93.9,93.9,93.72,93.75,35400.0,54.4342,54.4342,54.3298,54.3472,35400.0
2007-01-09 10:20:00,93.75,93.94,93.68,93.93,26500.0,54.3472,54.4573,54.3066,54.4515,26500.0
2007-01-09 10:30:00,93.93,94.23,93.91,94.23,41500.0,54.4515,54.6255,54.44,54.6255,41500.0
2007-01-09 10:40:00,94.23,94.23,94.06,94.06,27400.0,54.6255,54.6255,54.5269,54.5269,27400.0
2007-01-09 10:50:00,94.04,94.05,93.8,93.88,33600.0,54.5153,54.5211,54.3762,54.4226,33600.0
2007-01-09 11:00:00,93.9,93.98,93.9,93.97,94000.0,54.4342,54.4805,54.4342,54.4747,94000.0
2007-01-09 11:10:00,93.97,93.98,93.73,93.77,20200.0,54.4747,54.4805,54.3356,54.3588,20200.0
2007-01-09 11:20:00,93.76,93.84,93.68,93.83,27300.0,54.353,54.3994,54.3066,54.3936,27300.0
2007-01-09 11:30:00,93.83,93.84,93.72,93.76,27400.0,54.3936,54.3994,54.3298,54.353,27400.0
2007-01-09 11:40:00,93.77,93.77,93.5,93.59,40500.0,54.3588,54.3588,54.2023,54.2544,40500.0
2007-01-09 11:50:00,93.57,93.6,93.43,93.5,38100.0,54.2429,54.2602,54.1617,54.2023,38100.0
2007-01-09 12:00:00,93.5,93.52,93.35,93.49,41800.0,54.2023,54.2139,54.1153,54.1965,41800.0
2007-01-09 12:10:00,93.49,93.51,93.4,93.41,17400.0,54.1965,54.2081,54.1443,54.1501,17400.0
2007-01-09 12:20:00,93.41,93.48,93.32,93.48,22500.0,54.1501,54.1907,54.0979,54.1907,22500.0
2007-01-09 12:30:00,93.46,93.46,93.26,93.26,42000.0,54.1791,54.1791,54.0631,54.0631,42000.0
2007-01-09 12:40:00,93.26,93.38,93.25,93.26,51500.0,54.0631,54.1327,54.0574,54.0631,51500.0
2007-01-09 12:50:00,93.26,93.39,93.26,93.39,26600.0,54.0631,54.1385,54.0631,54.1385,26600.0
2007-01-09 13:00:00,93.38,93.45,93.37,93.37,40200.0,54.1327,54.1733,54.1269,54.1269,40200.0
2007-01-09 13:10:00,93.38,93.44,93.35,93.41,24700.0,54.1327,54.1675,54.1153,54.1501,24700.0
2007-01-09 13:20:00,93.4,93.46,93.36,93.45,56000.0,54.1443,54.1791,54.1211,54.1733,56000.0
2007-01-09 13:30:00,93.46,93.49,93.44,93.44,23900.0,54.1791,54.1965,54.1675,54.1675,23900.0
2007-01-09 13:40:00,93.44,93.47,93.35,93.39,24000.0,54.1675,54.1849,54.1153,54.1385,24000.0
2007-01-09 13:50:00,93.36,93.45,93.34,93.38,22700.0,54.1211,54.1733,54.1095,54.1327,22700.0
2007-01-09 14:00:00,93.39,93.61,93.39,93.59,16500.0,54.1385,54.266,54.1385,54.2544,16500.0
2007-01-09 14:10:00,93.6,93.67,93.59,93.64,13000.0,54.2602,54.3008,54.2544,54.2834,13000.0
2007-01-09 14:20:00,93.64,93.66,93.6,93.63,18000.0,54.2834,54.295,54.2602,54.2776,18000.0
2007-01-09 14:30:00,93.6,93.65,93.6,93.64,19000.0,54.2602,54.2892,54.2602,54.2834,19000.0
2007-01-09 14:40:00,93.64,93.66,93.51,93.65,31600.0,54.2834,54.295,54.2081,54.2892,31600.0
2007-01-09 14:50:00,93.64,93.71,93.59,93.6,20900.0,54.2834,54.324,54.2544,54.2602,20900.0
2007-01-09 15:00:00,93.58,93.61,93.47,93.6,14300.0,54.2487,54.266,54.1849,54.2602,14300.0
2007-01-09 15:10:00,93.6,93.65,93.56,93.56,21200.0,54.2602,54.2892,54.2371,54.2371,21200.0
2007-01-09 15:20:00,93.57,93.64,93.5,93.63,33500.0,54.2429,54.2834,54.2023,54.2776,33500.0
2007-01-09 15:30:00,93.64,93.72,93.58,93.66,28200.0,54.2834,54.3298,54.2487,54.295,28200.0
2007-01-09 15:40:00,93.66,93.71,93.55,93.58,27600.0,54.295,54.324,54.2313,54.2487,27600.0
2007-01-09 15:50:00,93.57,93.81,93.56,93.61,57500.0,54.2429,54.382,54.2371,54.266,57500.0
2007-01-10 09:30:00,93.3,93.6,92.91,92.97,112300.0,54.0863,54.2602,53.8603,53.895,112300.0
2007-01-10 09:40:00,93.05,93.33,92.86,93.25,25200.0,53.9414,54.1037,53.8313,54.0574,25200.0
2007-01-10 09:50:00,93.24,93.52,93.07,93.51,20600.0,54.0516,54.2139,53.953,54.2081,20600.0
2007-01-10 10:00:00,93.47,93.78,93.36,93.71,31000.0,54.1849,54.3646,54.1211,54.324,31000.0
2007-01-10 10:10:00,93.7,93.88,93.57,93.88,20900.0,54.3182,54.4226,54.2429,54.4226,20900.0
2007-01-10 10:20:00,93.89,93.89,93.32,93.32,27600.0,54.4284,54.4284,54.0979,54.0979,27600.0
2007-01-10 10:30:00,93.28,93.38,93.17,93.38,30000.0,54.0747,54.1327,54.011,54.1327,30000.0
2007-01-10 10:40:00,93.39,93.46,93.19,93.28,43200.0,54.1385,54.1791,54.0226,54.0747,43200.0
2007-01-10 10:50:00,93.29,93.37,93.2,93.27,24500.0,54.0805,54.1269,54.0284,54.0689,24500.0
2007-01-10 11:00:00,93.27,93.3,93.17,93.2,36200.0,54.0689,54.0863,54.011,54.0284,36200.0
2007-01-10 11:10:00,93.2,93.29,93.15,93.27,26400.0,54.0284,54.0805,53.9994,54.0689,26400.0
2007-01-10 11:20:00,93.29,93.48,93.24,93.37,36700.0,54.0805,54.1907,54.0516,54.1269,36700.0
2007-01-10 11:30:00,93.37,93.37,93.11,93.22,44200.0,54.1269,54.1269,53.9762,54.04,44200.0
2007-01-10 11:40:00,93.24,93.37,93.23,93.35,20600.0,54.0516,54.1269,54.0458,54.1153,20600.0
2007-01-10 11:50:00,93.35,93.72,93.35,93.71,31200.0,54.1153,54.3298,54.1153,54.324,31200.0
2007-01-10 12:00:00,93.71,93.78,93.46,93.48,26200.0,54.324,54.3646,54.1791,54.1907,26200.0
2007-01-10 12:10:00,93.47,93.5,93.41,93.5,24500.0,54.1849,54.2023,54.1501,54.2023,24500.0
2007-01-10 12:20:00,93.49,93.59,93.45,93.58,21300.0,54.1965,54.2544,54.1733,54.2487,21300.0
2007-01-10 12:30:00,93.58,93.66,93.52,93.66,19200.0,54.2487,54.295,54.2139,54.295,19200.0
2007-01-10 12:40:00,93.67,93.82,93.67,93.78,19000.0,54.3008,54.3878,54.3008,54.3646,19000.0
2007-01-10 12:50:00,93.78,93.88,93.76,93.82,19800.0,54.3646,54.4226,54.353,54.3878,19800.0
2007-01-10 13:00:00,93.85,94.0,93.83,94.0,27500.0,54.4052,54.4921,54.3936,54.4921,27500.0
2007-01-10 13:10:00,94.0,94.07,93.99,94.02,27500.0,54.4921,54.5327,54.4863,54.5037,27500.0
2007-01-10 13:20:00,94.01,94.39,94.01,94.22,56900.0,54.4979,54.7182,54.4979,54.6197,56900.0
2007-01-10 13:30:00,94.23,94.23,94.07,94.21,20200.0,54.6255,54.6255,54.5327,54.6139,20200.0
2007-01-10 13:40:00,94.23,94.27,94.19,94.27,29900.0,54.6255,54.6486,54.6023,54.6486,29900.0
2007-01-10 13:50:00,94.27,94.38,94.26,94.29,26000.0,54.6486,54.7124,54.6429,54.6602,26000.0
2007-01-10 14:00:00,94.29,94.49,94.29,94.48,25500.0,54.6602,54.7762,54.6602,54.7704,25500.0
2007-01-10 14:10:00,94.5,94.55,94.47,94.51,33300.0,54.782,54.811,54.7646,54.7878,33300.0
2007-01-10 14:20:00,94.49,94.49,94.16,94.27,38700.0,54.7762,54.7762,54.5849,54.6486,38700.0
2007-01-10 14:30:00,94.27,94.36,94.26,94.34,19100.0,54.6486,54.7008,54.6429,54.6892,19100.0
2007-01-10 14:40:00,94.34,94.64,94.34,94.6,36700.0,54.6892,54.8631,54.6892,54.84,36700.0
2007-01-10 14:50:00,94.63,94.63,94.46,94.56,34600.0,54.8573,54.8573,54.7588,54.8168,34600.0
2007-01-10 15:00:00,94.57,94.62,94.5,94.55,37800.0,54.8226,54.8515,54.782,54.811,37800.0
2007-01-10 15:10:00,94.55,94.74,94.5,94.71,40300.0,54.811,54.9211,54.782,54.9037,40300.0
2007-01-10 15:20:00,94.71,94.77,94.69,94.74,48000.0,54.9037,54.9385,54.8921,54.9211,48000.0
2007-01-10 15:30:00,94.74,94.79,94.63,94.75,40800.0,54.9211,54.9501,54.8573,54.9269,40800.0
2007-01-10 15:40:00,94.78,94.85,94.62,94.63,41800.0,54.9443,54.9849,54.8515,54.8573,41800.0
2007-01-10 15:50:00,94.63,94.67,94.6,94.62,42300.0,54.8573,54.8805,54.84,54.8515,42300.0
2007-01-11 09:30:00,94.55,94.56,94.12,94.43,96500.0,54.811,54.8168,54.5617,54.7414,96500.0
2007-01-11 09:40:00,94.44,94.65,94.35,94.53,115600.0,54.7472,54.8689,54.695,54.7994,115600.0
2007-01-11 09:50:00,94.54,94.69,94.54,94.59,72200.0,54.8052,54.8921,54.8052,54.8342,72200.0
2007-01-11 10:00:00,94.59,94.94,94.59,94.92,39600.0,54.8342,55.037,54.8342,55.0255,39600.0
2007-01-11 10:10:00,94.92,95.05,94.91,94.94,42700.0,55.0255,55.1008,55.0197,55.037,42700.0
2007-01-11 10:20:00,94.93,94.97,94.79,94.8,31800.0,55.0313,55.0544,54.9501,54.9559,31800.0
2007-01-11 10:30:00,94.8,94.87,94.7,94.86,24600.0,54.9559,54.9965,54.8979,54.9907,24600.0
2007-01-11 10:40:00,94.87,94.97,94.86,94.92,125900.0,54.9965,55.0544,54.9907,55.0255,125900.0
2007-01-11 10:50:00,94.91,94.95,94.84,94.95,26600.0,55.0197,55.0428,54.9791,55.0428,26600.0
2007-01-11 11:00:00,94.95,95.0,94.94,94.95,46900.0,55.0428,55.0718,55.037,55.0428,46900.0
2007-01-11 11:10:00,94.96,95.02,94.94,94.99,65500.0,55.0486,55.0834,55.037,55.066,65500.0
2007-01-11 11:20:00,94.97,94.98,94.91,94.98,25000.0,55.0544,55.0602,55.0197,55.0602,25000.0
2007-01-11 11:30:00,94.96,94.98,94.87,94.96,27700.0,55.0486,55.0602,54.9965,55.0486,27700.0
2007-01-11 11:40:00,94.96,94.98,94.88,94.91,23700.0,55.0486,55.0602,55.0023,55.0197,23700.0
2007-01-11 11:50:00,94.91,94.97,94.89,94.97,17100.0,55.0197,55.0544,55.0081,55.0544,17100.0
2007-01-11 12:00:00,94.95,94.98,94.93,94.94,12500.0,55.0428,55.0602,55.0313,55.037,12500.0
2007-01-11 12:10:00,94.95,95.01,94.94,94.97,30800.0,55.0428,55.0776,55.037,55.0544,30800.0
2007-01-11 12:20:00,95.0,95.16,95.0,95.06,52500.0,55.0718,55.1646,55.0718,55.1066,52500.0
2007-01-11 12:30:00,95.04,95.18,95.01,95.18,11500.0,55.095,55.1762,55.0776,55.1762,11500.0
2007-01-11 12:40:00,95.19,95.19,95.07,95.08,13100.0,55.182,55.182,55.1124,55.1182,13100.0
2007-01-11 12:50:00,95.08,95.08,95.01,95.05,13000.0,55.1182,55.1182,55.0776,55.1008,13000.0
2007-01-11 13:00:00,95.04,95.07,95.0,95.01,20300.0,55.095,55.1124,55.0718,55.0776,20300.0
2007-01-11 13:10:00,95.02,95.06,94.98,95.05,17600.0,55.0834,55.1066,55.0602,55.1008,17600.0
2007-01-11 13:20:00,95.05,95.08,95.03,95.04,30900.0,55.1008,55.1182,55.0892,55.095,30900.0
2007-01-11 13:30:00,95.04,95.08,95.04,95.07,19800.0,55.095,55.1182,55.095,55.1124,19800.0
2007-01-11 13:40:00,95.06,95.1,95.05,95.09,94100.0,55.1066,55.1298,55.1008,55.124,94100.0
2007-01-11 13:50:00,95.09,95.13,95.04,95.1,54200.0,55.124,55.1472,55.095,55.1298,54200.0
2007-01-11 14:00:00,95.1,95.2,95.05,95.2,78700.0,55.1298,55.1878,55.1008,55.1878,78700.0
2007-01-11 14:10:00,95.19,95.22,95.14,95.22,48500.0,55.182,55.1994,55.153,55.1994,48500.0
2007-01-11 14:20:00,95.22,95.37,95.18,95.33,39800.0,55.1994,55.2863,55.1762,55.2631,39800.0
2007-01-11 14:30:00,95.34,95.46,95.33,95.41,48800.0,55.2689,55.3385,55.2631,55.3095,48800.0
2007-01-11 14:40:00,95.41,95.58,95.4,95.57,34200.0,55.3095,55.4081,55.3037,55.4023,34200.0
2007-01-11 14:50:00,95.57,95.59,95.48,95.57,34400.0,55.4023,55.4139,55.3501,55.4023,34400.0
2007-01-11 15:00:00,95.57,95.61,95.48,95.54,38600.0,55.4023,55.4255,55.3501,55.3849,38600.0
2007-01-11 15:10:00,95.53,95.62,95.51,95.58,42500.0,55.3791,55.4312,55.3675,55.4081,42500.0
2007-01-11 15:20:00,95.6,95.76,95.52,95.54,120300.0,55.4197,55.5124,55.3733,55.3849,120300.0
2007-01-11 15:30:00,95.54,95.69,95.54,95.69,61700.0,55.3849,55.4718,55.3849,55.4718,61700.0
2007-01-11 15:40:00,95.69,95.71,95.59,95.6,81900.0,55.4718,55.4834,55.4139,55.4197,81900.0
2007-01-11 15:50:00,95.56,95.65,95.48,95.59,87900.0,55.3965,55.4486,55.3501,55.4139,87900.0
2007-01-12 09:30:00,95.41,95.66,95.32,95.48,87600.0,55.3095,55.4544,55.2573,55.3501,87600.0
2007-01-12 09:40:00,95.46,95.67,95.42,95.6,145800.0,55.3385,55.4602,55.3153,55.4197,145800.0
2007-01-12 09:50:00,95.6,95.85,95.57,95.79,45600.0,55.4197,55.5646,55.4023,55.5298,45600.0
2007-01-12 10:00:00,95.79,96.19,95.79,96.03,108500.0,55.5298,55.7617,55.5298,55.6689,108500.0
2007-01-12 10:10:00,96.03,96.08,95.91,95.99,90700.0,55.6689,55.6979,55.5994,55.6457,90700.0
2007-01-12 10:20:00,95.98,96.06,95.96,96.01,48800.0,55.6399,55.6863,55.6283,55.6573,48800.0
2007-01-12 10:30:00,96.01,96.03,95.85,95.87,115200.0,55.6573,55.6689,55.5646,55.5762,115200.0
2007-01-12 10:40:00,95.87,96.0,95.87,95.98,34500.0,55.5762,55.6515,55.5762,55.6399,34500.0
2007-01-12 10:50:00,95.98,96.0,95.96,96.0,50400.0,55.6399,55.6515,55.6283,55.6515,50400.0
2007-01-12 11:00:00,95.99,96.03,95.89,95.93,98300.0,55.6457,55.6689,55.5878,55.611,98300.0
2007-01-12 11:10:00,95.93,96.03,95.93,96.0,35100.0,55.611,55.6689,55.611,55.6515,35100.0
2007-01-12 11:20:00,96.0,96.17,95.97,96.14,35700.0,55.6515,55.7501,55.6341,55.7327,35700.0
2007-01-12 11:30:00,96.14,96.2,96.07,96.14,39700.0,55.7327,55.7675,55.6921,55.7327,39700.0
2007-01-12 11:40:00,96.18,96.43,96.15,96.43,37200.0,55.7559,55.9008,55.7385,55.9008,37200.0
2007-01-12 11:50:00,96.43,96.64,96.4,96.45,47300.0,55.9008,56.0225,55.8834,55.9124,47300.0
2007-01-12 12:00:00,96.44,96.53,96.36,96.39,23100.0,55.9066,55.9588,55.8602,55.8776,23100.0
2007-01-12 12:10:00,96.39,96.44,96.39,96.43,26500.0,55.8776,55.9066,55.8776,55.9008,26500.0
2007-01-12 12:20:00,96.42,96.61,96.42,96.57,23700.0,55.895,56.0052,55.895,55.982,23700.0
2007-01-12 12:30:00,96.56,96.6,96.56,96.6,24800.0,55.9762,55.9994,55.9762,55.9994,24800.0
2007-01-12 12:40:00,96.61,96.64,96.55,96.6,66200.0,56.0052,56.0225,55.9704,55.9994,66200.0
2007-01-12 12:50:00,96.61,96.68,96.59,96.68,30100.0,56.0052,56.0457,55.9936,56.0457,30100.0
2007-01-12 13:00:00,96.67,96.67,96.51,96.55,24300.0,56.0399,56.0399,55.9472,55.9704,24300.0
2007-01-12 13:10:00,96.55,96.55,96.44,96.51,15700.0,55.9704,55.9704,55.9066,55.9472,15700.0
2007-01-12 13:20:00,96.51,96.53,96.43,96.44,30400.0,55.9472,55.9588,55.9008,55.9066,30400.0
2007-01-12 13:30:00,96.43,96.44,96.37,96.4,26100.0,55.9008,55.9066,55.866,55.8834,26100.0
2007-01-12 13:40:00,96.41,96.5,96.4,96.5,15800.0,55.8892,55.9414,55.8834,55.9414,15800.0
2007-01-12 13:50:00,96.5,96.51,96.43,96.47,26500.0,55.9414,55.9472,55.9008,55.924,26500.0
2007-01-12 14:00:00,96.48,96.49,96.47,96.48,13000.0,55.9298,55.9356,55.924,55.9298,13000.0
2007-01-12 14:10:00,96.49,96.5,96.39,96.45,34700.0,55.9356,55.9414,55.8776,55.9124,34700.0
2007-01-12 14:20:00,96.46,96.46,96.4,96.43,11600.0,55.9182,55.9182,55.8834,55.9008,11600.0
2007-01-12 14:30:00,96.43,96.44,96.3,96.32,54500.0,55.9008,55.9066,55.8254,55.837,54500.0
2007-01-12 14:40:00,96.33,96.33,96.23,96.26,28200.0,55.8428,55.8428,55.7849,55.8023,28200.0
2007-01-12 14:50:00,96.26,96.28,96.14,96.2,31700.0,55.8023,55.8139,55.7327,55.7675,31700.0
2007-01-12 15:00:00,96.19,96.38,96.19,96.36,31000.0,55.7617,55.8718,55.7617,55.8602,31000.0
2007-01-12 15:10:00,96.37,96.41,96.29,96.35,17800.0,55.866,55.8892,55.8196,55.8544,17800.0
2007-01-12 15:20:00,96.34,96.37,96.28,96.34,20500.0,55.8486,55.866,55.8139,55.8486,20500.0
2007-01-12 15:30:00,96.35,96.38,96.3,96.34,15100.0,55.8544,55.8718,55.8254,55.8486,15100.0
2007-01-12 15:40:00,96.33,96.35,96.3,96.32,16600.0,55.8428,55.8544,55.8254,55.837,16600.0
2007-01-12 15:50:00,96.33,96.41,96.28,96.36,76300.0,55.8428,55.8892,55.8139,55.8602,76300.0
2007-01-16 09:30:00,96.05,96.5,96.03,96.42,76400.0,55.6805,55.9414,55.6689,55.895,76400.0
2007-01-16 09:40:00,96.38,96.89,96.09,96.68,52800.0,55.8718,56.1675,55.7037,56.0457,52800.0
2007-01-16 09:50:00,96.69,96.69,96.5,96.58,48300.0,56.0515,56.0515,55.9414,55.9878,48300.0
2007-01-16 10:00:00,96.58,96.72,96.45,96.55,40200.0,55.9878,56.0689,55.9124,55.9704,40200.0
2007-01-16 10:10:00,96.55,96.68,96.5,96.59,22400.0,55.9704,56.0457,55.9414,55.9936,22400.0
2007-01-16 10:20:00,96.6,96.74,96.58,96.71,21300.0,55.9994,56.0805,55.9878,56.0631,21300.0
2007-01-16 10:30:00,96.72,96.82,96.7,96.82,22500.0,56.0689,56.1269,56.0573,56.1269,22500.0
2007-01-16 10:40:00,96.83,96.91,96.82,96.89,21600.0,56.1327,56.1791,56.1269,56.1675,21600.0
2007-01-16 10:50:00,96.89,96.94,96.76,96.77,32100.0,56.1675,56.1965,56.0921,56.0979,32100.0
2007-01-16 11:00:00,96.76,96.92,96.75,96.92,21300.0,56.0921,56.1849,56.0863,56.1849,21300.0
2007-01-16 11:10:00,96.92,97.09,96.89,97.09,61200.0,56.1849,56.2834,56.1675,56.2834,61200.0
2007-01-16 11:20:00,97.09,97.14,97.04,97.08,44400.0,56.2834,56.3124,56.2544,56.2776,44400.0
2007-01-16 11:30:00,97.08,97.17,97.05,97.07,28700.0,56.2776,56.3298,56.2602,56.2718,28700.0
2007-01-16 11:40:00,97.07,97.41,97.07,97.37,33600.0,56.2718,56.4689,56.2718,56.4457,33600.0
2007-01-16 11:50:00,97.37,97.48,97.36,97.42,34800.0,56.4457,56.5095,56.4399,56.4747,34800.0
2007-01-16 12:00:00,97.42,97.45,97.3,97.36,37400.0,56.4747,56.4921,56.4051,56.4399,37400.0
2007-01-16 12:10:00,97.37,97.37,97.31,97.32,14800.0,56.4457,56.4457,56.4109,56.4167,14800.0
2007-01-16 12:20:00,97.32,97.42,97.29,97.35,26900.0,56.4167,56.4747,56.3994,56.4341,26900.0
2007-01-16 12:30:00,97.36,97.45,97.36,97.42,60800.0,56.4399,56.4921,56.4399,56.4747,60800.0
2007-01-16 12:40:00,97.42,97.42,97.3,97.3,37900.0,56.4747,56.4747,56.4051,56.4051,37900.0
2007-01-16 12:50:00,97.29,97.29,97.18,97.18,51500.0,56.3994,56.3994,56.3356,56.3356,51500.0
2007-01-16 13:00:00,97.19,97.19,97.02,97.05,36700.0,56.3414,56.3414,56.2428,56.2602,36700.0
2007-01-16 13:10:00,97.02,97.08,97.0,97.04,40300.0,56.2428,56.2776,56.2312,56.2544,40300.0
2007-01-16 13:20:00,97.05,97.06,96.96,96.97,26700.0,56.2602,56.266,56.2081,56.2138,26700.0
2007-01-16 13:30:00,96.96,97.0,96.91,97.0,23500.0,56.2081,56.2312,56.1791,56.2312,23500.0
2007-01-16 13:40:00,97.0,97.08,96.94,97.07,43700.0,56.2312,56.2776,56.1965,56.2718,43700.0
2007-01-16 13:50:00,97.06,97.06,96.94,96.95,33600.0,56.266,56.266,56.1965,56.2023,33600.0
2007-01-16 14:00:00,96.96,97.03,96.92,96.98,32000.0,56.2081,56.2486,56.1849,56.2196,32000.0
2007-01-16 14:10:00,96.98,97.0,96.97,96.99,22100.0,56.2196,56.2312,56.2138,56.2254,22100.0
2007-01-16 14:20:00,97.0,97.04,96.96,96.97,30100.0,56.2312,56.2544,56.2081,56.2138,30100.0
2007-01-16 14:30:00,96.99,97.09,96.99,97.0,34500.0,56.2254,56.2834,56.2254,56.2312,34500.0
2007-01-16 14:40:00,97.0,97.01,96.96,96.98,29900.0,56.2312,56.237,56.2081,56.2196,29900.0
2007-01-16 14:50:00,96.99,97.0,96.96,97.0,21000.0,56.2254,56.2312,56.2081,56.2312,21000.0
2007-01-16 15:00:00,96.99,97.04,96.97,97.01,24500.0,56.2254,56.2544,56.2138,56.237,24500.0
2007-01-16 15:10:00,97.01,97.1,97.01,97.08,28400.0,56.237,56.2892,56.237,56.2776,28400.0
2007-01-16 15:20:00,97.08,97.08,97.03,97.05,31800.0,56.2776,56.2776,56.2486,56.2602,31800.0
2007-01-16 15:30:00,97.06,97.06,96.96,96.97,33500.0,56.266,56.266,56.2081,56.2138,33500.0
2007-01-16 15:40:00,96.97,97.12,96.97,97.03,47100.0,56.2138,56.3008,56.2138,56.2486,47100.0
2007-01-16 15:50:00,97.03,97.06,96.9,97.01,110400.0,56.2486,56.266,56.1733,56.237,110400.0
2007-01-17 09:30:00,97.25,97.42,96.88,96.89,93000.0,56.3762,56.4747,56.1617,56.1675,93000.0
2007-01-17 09:40:00,96.89,96.93,96.8,96.83,69500.0,56.1675,56.1907,56.1153,56.1327,69500.0
2007-01-17 09:50:00,96.83,97.06,96.8,96.81,62900.0,56.1327,56.266,56.1153,56.1211,62900.0
2007-01-17 10:00:00,96.81,96.91,96.68,96.87,52700.0,56.1211,56.1791,56.0457,56.1559,52700.0
2007-01-17 10:10:00,96.87,97.0,96.78,96.81,55600.0,56.1559,56.2312,56.1037,56.1211,55600.0
2007-01-17 10:20:00,96.8,96.89,96.78,96.85,43100.0,56.1153,56.1675,56.1037,56.1443,43100.0
2007-01-17 10:30:00,96.83,96.85,96.69,96.71,54100.0,56.1327,56.1443,56.0515,56.0631,54100.0
2007-01-17 10:40:00,96.73,96.78,96.65,96.66,21100.0,56.0747,56.1037,56.0283,56.0341,21100.0
2007-01-17 10:50:00,96.65,96.66,96.48,96.53,57900.0,56.0283,56.0341,55.9298,55.9588,57900.0
2007-01-17 11:00:00,96.53,96.71,96.52,96.68,48400.0,55.9588,56.0631,55.953,56.0457,48400.0
2007-01-17 11:10:00,96.73,96.77,96.65,96.67,39600.0,56.0747,56.0979,56.0283,56.0399,39600.0
2007-01-17 11:20:00,96.66,96.7,96.64,96.69,26100.0,56.0341,56.0573,56.0225,56.0515,26100.0
2007-01-17 11:30:00,96.68,96.7,96.65,96.65,35200.0,56.0457,56.0573,56.0283,56.0283,35200.0
2007-01-17 11:40:00,96.64,96.71,96.64,96.67,23600.0,56.0225,56.0631,56.0225,56.0399,23600.0
2007-01-17 11:50:00,96.68,96.77,96.68,96.73,44200.0,56.0457,56.0979,56.0457,56.0747,44200.0
2007-01-17 12:00:00,96.72,96.8,96.7,96.79,49100.0,56.0689,56.1153,56.0573,56.1095,49100.0
2007-01-17 12:10:00,96.79,96.84,96.72,96.74,68900.0,56.1095,56.1385,56.0689,56.0805,68900.0
2007-01-17 12:20:00,96.74,96.74,96.64,96.69,126600.0,56.0805,56.0805,56.0225,56.0515,126600.0
2007-01-17 12:30:00,96.7,96.7,96.67,96.7,30000.0,56.0573,56.0573,56.0399,56.0573,30000.0
2007-01-17 12:40:00,96.7,96.73,96.67,96.68,80400.0,56.0573,56.0747,56.0399,56.0457,80400.0
2007-01-17 12:50:00,96.68,96.7,96.51,96.55,35500.0,56.0457,56.0573,55.9472,55.9704,35500.0
2007-01-17 13:00:00,96.57,96.59,96.51,96.54,44700.0,55.982,55.9936,55.9472,55.9646,44700.0
2007-01-17 13:10:00,96.53,96.62,96.5,96.61,20900.0,55.9588,56.011,55.9414,56.0052,20900.0
2007-01-17 13:20:00,96.59,96.63,96.55,96.58,17800.0,55.9936,56.0167,55.9704,55.9878,17800.0
2007-01-17 13:30:00,96.56,96.67,96.55,96.67,27900.0,55.9762,56.0399,55.9704,56.0399,27900.0
2007-01-17 13:40:00,96.67,96.7,96.62,96.69,19800.0,56.0399,56.0573,56.011,56.0515,19800.0
2007-01-17 13:50:00,96.66,96.71,96.59,96.63,36600.0,56.0341,56.0631,55.9936,56.0167,36600.0
2007-01-17 14:00:00,96.65,96.7,96.57,96.61,53100.0,56.0283,56.0573,55.982,56.0052,53100.0
2007-01-17 14:10:00,96.6,96.61,96.38,96.52,46800.0,55.9994,56.0052,55.8718,55.953,46800.0
2007-01-17 14:20:00,96.49,96.52,96.37,96.49,88700.0,55.9356,55.953,55.866,55.9356,88700.0
2007-01-17 14:30:00,96.5,96.5,96.37,96.41,84200.0,55.9414,55.9414,55.866,55.8892,84200.0
2007-01-17 14:40:00,96.42,96.43,96.35,96.36,44800.0,55.895,55.9008,55.8544,55.8602,44800.0
2007-01-17 14:50:00,96.35,96.38,96.22,96.37,62400.0,55.8544,55.8718,55.7791,55.866,62400.0
2007-01-17 15:00:00,96.37,96.42,96.17,96.18,64800.0,55.866,55.895,55.7501,55.7559,64800.0
2007-01-17 15:10:00,96.18,96.33,96.15,96.25,79600.0,55.7559,55.8428,55.7385,55.7965,79600.0
2007-01-17 15:20:00,96.25,96.33,96.07,96.11,58100.0,55.7965,55.8428,55.6921,55.7153,58100.0
2007-01-17 15:30:00,96.11,96.58,96.11,96.58,70800.0,55.7153,55.9878,55.7153,55.9878,70800.0
2007-01-17 15:40:00,96.56,96.74,96.47,96.57,84400.0,55.9762,56.0805,55.924,55.982,84400.0
2007-01-17 15:50:00,96.57,96.57,96.45,96.5,132500.0,55.982,55.982,55.9124,55.9414,132500.0
2007-01-18 09:30:00,96.12,96.94,96.12,96.94,51900.0,55.7211,56.1965,55.7211,56.1965,51900.0
2007-01-18 09:40:00,96.94,97.38,96.91,97.25,122600.0,56.1965,56.4515,56.1791,56.3762,122600.0
2007-01-18 09:50:00,97.24,97.29,97.08,97.13,67100.0,56.3704,56.3994,56.2776,56.3066,67100.0
2007-01-18 10:00:00,97.14,97.14,96.79,96.81,184300.0,56.3124,56.3124,56.1095,56.1211,184300.0
2007-01-18 10:10:00,96.81,96.83,96.76,96.76,52700.0,56.1211,56.1327,56.0921,56.0921,52700.0
2007-01-18 10:20:00,96.77,96.93,96.76,96.89,51200.0,56.0979,56.1907,56.0921,56.1675,51200.0
2007-01-18 10:30:00,96.88,97.1,96.87,97.08,36100.0,56.1617,56.2892,56.1559,56.2776,36100.0
2007-01-18 10:40:00,97.08,97.27,96.95,96.95,39300.0,56.2776,56.3878,56.2023,56.2023,39300.0
2007-01-18 10:50:00,96.98,96.99,96.94,96.98,16900.0,56.2196,56.2254,56.1965,56.2196,16900.0
2007-01-18 11:00:00,96.98,97.2,96.98,97.12,43200.0,56.2196,56.3472,56.2196,56.3008,43200.0
2007-01-18 11:10:00,97.12,97.19,97.08,97.17,28700.0,56.3008,56.3414,56.2776,56.3298,28700.0
2007-01-18 11:20:00,97.14,97.17,96.87,96.97,27400.0,56.3124,56.3298,56.1559,56.2138,27400.0
2007-01-18 11:30:00,96.98,97.2,96.98,97.19,22800.0,56.2196,56.3472,56.2196,56.3414,22800.0
2007-01-18 11:40:00,97.2,97.21,97.01,97.05,13000.0,56.3472,56.353,56.237,56.2602,13000.0
2007-01-18 11:50:00,97.03,97.15,97.03,97.1,14400.0,56.2486,56.3182,56.2486,56.2892,14400.0
2007-01-18 12:00:00,97.11,97.2,97.08,97.19,36900.0,56.295,56.3472,56.2776,56.3414,36900.0
2007-01-18 12:10:00,97.2,97.22,97.07,97.08,14900.0,56.3472,56.3588,56.2718,56.2776,14900.0
2007-01-18 12:20:00,97.09,97.11,96.88,96.97,27300.0,56.2834,56.295,56.1617,56.2138,27300.0
2007-01-18 12:30:00,96.98,96.98,96.88,96.96,18700.0,56.2196,56.2196,56.1617,56.2081,18700.0
2007-01-18 12:40:00,96.96,97.07,96.96,97.05,13200.0,56.2081,56.2718,56.2081,56.2602,13200.0
2007-01-18 12:50:00,97.04,97.05,96.99,97.0,8600.0,56.2544,56.2602,56.2254,56.2312,8600.0
2007-01-18 13:00:00,97.0,97.08,96.97,97.07,19300.0,56.2312,56.2776,56.2138,56.2718,19300.0
2007-01-18 13:10:00,97.06,97.15,97.05,97.09,38100.0,56.266,56.3182,56.2602,56.2834,38100.0
2007-01-18 13:20:00,97.09,97.19,97.09,97.18,33100.0,56.2834,56.3414,56.2834,56.3356,33100.0
2007-01-18 13:30:00,97.18,97.26,97.17,97.26,34500.0,56.3356,56.382,56.3298,56.382,34500.0
2007-01-18 13:40:00,97.2,97.3,97.16,97.19,36700.0,56.3472,56.4051,56.324,56.3414,36700.0
2007-01-18 13:50:00,97.19,97.2,97.12,97.17,7500.0,56.3414,56.3472,56.3008,56.3298,7500.0
2007-01-18 14:00:00,97.14,97.17,97.0,97.04,38000.0,56.3124,56.3298,56.2312,56.2544,38000.0
2007-01-18 14:10:00,97.04,97.06,96.96,97.04,15100.0,56.2544,56.266,56.2081,56.2544,15100.0
2007-01-18 14:20:00,97.02,97.03,96.82,96.89,29200.0,56.2428,56.2486,56.1269,56.1675,29200.0
2007-01-18 14:30:00,96.89,96.95,96.77,96.84,42100.0,56.1675,56.2023,56.0979,56.1385,42100.0
2007-01-18 14:40:00,96.85,96.9,96.8,96.8,27500.0,56.1443,56.1733,56.1153,56.1153,27500.0
2007-01-18 14:50:00,96.8,96.85,96.73,96.8,32000.0,56.1153,56.1443,56.0747,56.1153,32000.0
2007-01-18 15:00:00,96.8,96.8,96.65,96.66,38200.0,56.1153,56.1153,56.0283,56.0341,38200.0
2007-01-18 15:10:00,96.64,96.73,96.52,96.54,72300.0,56.0225,56.0747,55.953,55.9646,72300.0
2007-01-18 15:20:00,96.56,96.88,96.56,96.8,24800.0,55.9762,56.1617,55.9762,56.1153,24800.0
2007-01-18 15:30:00,96.8,96.8,96.71,96.79,20600.0,56.1153,56.1153,56.0631,56.1095,20600.0
2007-01-18 15:40:00,96.79,96.83,96.69,96.72,21900.0,56.1095,56.1327,56.0515,56.0689,21900.0
2007-01-18 15:50:00,96.71,96.82,96.63,96.79,67100.0,56.0631,56.1269,56.0167,56.1095,67100.0
2007-01-19 09:30:00,96.97,97.45,96.29,97.29,202100.0,56.2138,56.4921,55.8196,56.3994,202100.0
2007-01-19 09:40:00,97.32,97.32,96.95,96.95,17600.0,56.4167,56.4167,56.2023,56.2023,17600.0
2007-01-19 09:50:00,97.0,97.1,96.82,96.91,26300.0,56.2312,56.2892,56.1269,56.1791,26300.0
2007-01-19 10:00:00,96.91,97.14,96.87,97.04,22100.0,56.1791,56.3124,56.1559,56.2544,22100.0
2007-01-19 10:10:00,97.01,97.09,96.92,96.96,11900.0,56.237,56.2834,56.1849,56.2081,11900.0
2007-01-19 10:20:00,96.95,97.17,96.93,97.15,80200.0,56.2023,56.3298,56.1907,56.3182,80200.0
2007-01-19 10:30:00,97.19,97.52,97.18,97.44,29200.0,56.3414,56.5327,56.3356,56.4863,29200.0
2007-01-19 10:40:00,97.44,97.59,97.4,97.52,30300.0,56.4863,56.5733,56.4631,56.5327,30300.0
2007-01-19 10:50:00,97.53,97.57,97.45,97.5,26900.0,56.5385,56.5617,56.4921,56.5211,26900.0
2007-01-19 11:00:00,97.5,97.66,97.49,97.5,23600.0,56.5211,56.6138,56.5153,56.5211,23600.0
2007-01-19 11:10:00,97.53,97.73,97.53,97.64,46900.0,56.5385,56.6544,56.5385,56.6022,46900.0
2007-01-19 11:20:00,97.63,97.75,97.63,97.71,118400.0,56.5965,56.666,56.5965,56.6428,118400.0
2007-01-19 11:30:00,97.72,97.75,97.63,97.67,16600.0,56.6486,56.666,56.5965,56.6196,16600.0
2007-01-19 11:40:00,97.68,97.74,97.68,97.7,20300.0,56.6254,56.6602,56.6254,56.637,20300.0
2007-01-19 11:50:00,97.7,97.71,97.55,97.55,20600.0,56.637,56.6428,56.5501,56.5501,20600.0
2007-01-19 12:00:00,97.6,97.64,97.37,97.37,44900.0,56.5791,56.6022,56.4457,56.4457,44900.0
2007-01-19 12:10:00,97.39,97.43,97.13,97.32,28000.0,56.4573,56.4805,56.3066,56.4167,28000.0
2007-01-19 12:20:00,97.34,97.37,97.26,97.31,15900.0,56.4283,56.4457,56.382,56.4109,15900.0
2007-01-19 12:30:00,97.3,97.39,97.29,97.39,22400.0,56.4051,56.4573,56.3994,56.4573,22400.0
2007-01-19 12:40:00,97.39,97.39,97.32,97.35,18700.0,56.4573,56.4573,56.4167,56.4341,18700.0
2007-01-19 12:50:00,97.35,97.37,97.28,97.29,15300.0,56.4341,56.4457,56.3936,56.3994,15300.0
2007-01-19 13:00:00,97.3,97.45,97.24,97.29,63900.0,56.4051,56.4921,56.3704,56.3994,63900.0
2007-01-19 13:10:00,97.27,97.42,97.27,97.34,12100.0,56.3878,56.4747,56.3878,56.4283,12100.0
2007-01-19 13:20:00,97.36,97.38,97.34,97.36,9000.0,56.4399,56.4515,56.4283,56.4399,9000.0
2007-01-19 13:30:00,97.37,97.41,97.2,97.25,16300.0,56.4457,56.4689,56.3472,56.3762,16300.0
2007-01-19 13:40:00,97.26,97.31,97.25,97.31,9100.0,56.382,56.4109,56.3762,56.4109,9100.0
2007-01-19 13:50:00,97.33,97.34,97.25,97.29,18900.0,56.4225,56.4283,56.3762,56.3994,18900.0
2007-01-19 14:00:00,97.29,97.35,97.24,97.24,32600.0,56.3994,56.4341,56.3704,56.3704,32600.0
2007-01-19 14:10:00,97.25,97.32,97.2,97.27,48800.0,56.3762,56.4167,56.3472,56.3878,48800.0
2007-01-19 14:20:00,97.26,97.31,97.24,97.25,59300.0,56.382,56.4109,56.3704,56.3762,59300.0
2007-01-19 14:30:00,97.24,97.28,97.2,97.23,57800.0,56.3704,56.3936,56.3472,56.3646,57800.0
2007-01-19 14:40:00,97.23,97.26,97.18,97.24,38200.0,56.3646,56.382,56.3356,56.3704,38200.0
2007-01-19 14:50:00,97.23,97.27,97.2,97.25,39600.0,56.3646,56.3878,56.3472,56.3762,39600.0
2007-01-19 15:00:00,97.23,97.26,97.18,97.18,27300.0,56.3646,56.382,56.3356,56.3356,27300.0
2007-01-19 15:10:00,97.19,97.24,97.1,97.21,26500.0,56.3414,56.3704,56.2892,56.353,26500.0
2007-01-19 15:20:00,97.22,97.27,97.12,97.18,52600.0,56.3588,56.3878,56.3008,56.3356,52600.0
2007-01-19 15:30:00,97.17,97.24,97.15,97.2,26600.0,56.3298,56.3704,56.3182,56.3472,26600.0
2007-01-19 15:40:00,97.18,97.27,96.97,97.09,76700.0,56.3356,56.3878,56.2138,56.2834,76700.0
2007-01-19 15:50:00,97.1,97.28,97.07,97.27,84900.0,56.2892,56.3936,56.2718,56.3878,84900.0
2007-01-22 09:30:00,97.28,97.28,96.22,96.49,134500.0,56.3936,56.3936,55.7791,55.9356,134500.0
2007-01-22 09:40:00,96.51,96.67,96.1,96.26,74400.0,55.9472,56.0399,55.7095,55.8023,74400.0
2007-01-22 09:50:00,96.26,96.31,95.95,96.07,58500.0,55.8023,55.8312,55.6226,55.6921,58500.0
2007-01-22 10:00:00,96.05,96.26,95.77,95.84,78600.0,55.6805,55.8023,55.5182,55.5588,78600.0
2007-01-22 10:10:00,95.84,95.93,95.6,95.85,87200.0,55.5588,55.611,55.4197,55.5646,87200.0
2007-01-22 10:20:00,95.85,95.92,95.81,95.87,42400.0,55.5646,55.6052,55.5414,55.5762,42400.0
2007-01-22 10:30:00,95.89,95.89,95.72,95.86,63100.0,55.5878,55.5878,55.4892,55.5704,63100.0
2007-01-22 10:40:00,95.88,96.22,95.85,96.19,67600.0,55.582,55.7791,55.5646,55.7617,67600.0
2007-01-22 10:50:00,96.16,96.44,96.14,96.36,92300.0,55.7443,55.9066,55.7327,55.8602,92300.0
2007-01-22 11:00:00,96.37,96.58,96.31,96.58,74300.0,55.866,55.9878,55.8312,55.9878,74300.0
2007-01-22 11:10:00,96.59,96.9,96.59,96.9,188800.0,55.9936,56.1733,55.9936,56.1733,188800.0
2007-01-22 11:20:00,96.91,97.01,96.72,96.79,127900.0,56.1791,56.237,56.0689,56.1095,127900.0
2007-01-22 11:30:00,96.78,96.79,96.45,96.54,92500.0,56.1037,56.1095,55.9124,55.9646,92500.0
2007-01-22 11:40:00,96.55,96.72,96.45,96.55,42600.0,55.9704,56.0689,55.9124,55.9704,42600.0
2007-01-22 11:50:00,96.55,96.57,96.49,96.5,399400.0,55.9704,55.982,55.9356,55.9414,399400.0
2007-01-22 12:00:00,96.51,96.73,96.51,96.72,52500.0,55.9472,56.0747,55.9472,56.0689,52500.0
2007-01-22 12:10:00,96.72,96.85,96.71,96.83,57100.0,56.0689,56.1443,56.0631,56.1327,57100.0
2007-01-22 12:20:00,96.83,96.83,96.67,96.72,25700.0,56.1327,56.1327,56.0399,56.0689,25700.0
2007-01-22 12:30:00,96.72,96.74,96.69,96.7,24200.0,56.0689,56.0805,56.0515,56.0573,24200.0
2007-01-22 12:40:00,96.7,96.75,96.68,96.73,28300.0,56.0573,56.0863,56.0457,56.0747,28300.0
2007-01-22 12:50:00,96.73,96.74,96.6,96.74,30700.0,56.0747,56.0805,55.9994,56.0805,30700.0
2007-01-22 13:00:00,96.74,96.8,96.6,96.7,45700.0,56.0805,56.1153,55.9994,56.0573,45700.0
2007-01-22 13:10:00,96.7,96.85,96.7,96.81,28200.0,56.0573,56.1443,56.0573,56.1211,28200.0
2007-01-22 13:20:00,96.79,96.8,96.64,96.77,33400.0,56.1095,56.1153,56.0225,56.0979,33400.0
2007-01-22 13:30:00,96.76,96.83,96.65,96.83,66800.0,56.0921,56.1327,56.0283,56.1327,66800.0
2007-01-22 13:40:00,96.82,97.0,96.81,96.97,56700.0,56.1269,56.2312,56.1211,56.2138,56700.0
2007-01-22 13:50:00,96.97,96.97,96.86,96.97,29900.0,56.2138,56.2138,56.1501,56.2138,29900.0
2007-01-22 14:00:00,96.97,97.2,96.97,97.2,33200.0,56.2138,56.3472,56.2138,56.3472,33200.0
2007-01-22 14:10:00,97.21,97.22,97.09,97.2,28900.0,56.353,56.3588,56.2834,56.3472,28900.0
2007-01-22 14:20:00,97.2,97.25,97.1,97.14,41200.0,56.3472,56.3762,56.2892,56.3124,41200.0
2007-01-22 14:30:00,97.15,97.15,97.05,97.05,29200.0,56.3182,56.3182,56.2602,56.2602,29200.0
2007-01-22 14:40:00,97.06,97.12,97.02,97.08,31600.0,56.266,56.3008,56.2428,56.2776,31600.0
2007-01-22 14:50:00,97.08,97.29,97.08,97.23,35300.0,56.2776,56.3994,56.2776,56.3646,35300.0
2007-01-22 15:00:00,97.24,97.24,97.06,97.08,26400.0,56.3704,56.3704,56.266,56.2776,26400.0
2007-01-22 15:10:00,97.09,97.16,96.84,96.86,78600.0,56.2834,56.324,56.1385,56.1501,78600.0
2007-01-22 15:20:00,96.87,96.96,96.79,96.89,45600.0,56.1559,56.2081,56.1095,56.1675,45600.0
2007-01-22 15:30:00,96.87,96.89,96.74,96.8,58100.0,56.1559,56.1675,56.0805,56.1153,58100.0
2007-01-22 15:40:00,96.8,96.8,96.75,96.8,63500.0,56.1153,56.1153,56.0863,56.1153,63500.0
2007-01-22 15:50:00,96.79,96.8,96.75,96.79,105800.0,56.1095,56.1153,56.0863,56.1095,105800.0
2007-01-23 09:30:00,96.7,97.72,96.5,97.55,79900.0,56.0573,56.6486,55.9414,56.5501,79900.0
2007-01-23 09:40:00,97.54,97.69,97.37,97.57,59000.0,56.5443,56.6312,56.4457,56.5617,59000.0
2007-01-23 09:50:00,97.57,97.99,97.56,97.97,50200.0,56.5617,56.8051,56.5559,56.7936,50200.0
2007-01-23 10:00:00,97.98,98.0,97.64,97.71,268600.0,56.7993,56.8109,56.6022,56.6428,268600.0
2007-01-23 10:10:00,97.72,97.85,97.63,97.8,191300.0,56.6486,56.724,56.5965,56.695,191300.0
2007-01-23 10:20:00,97.81,97.81,97.55,97.57,82400.0,56.7008,56.7008,56.5501,56.5617,82400.0
2007-01-23 10:30:00,97.58,97.84,97.52,97.81,87200.0,56.5675,56.7182,56.5327,56.7008,87200.0
2007-01-23 10:40:00,97.82,97.91,97.69,97.69,28400.0,56.7066,56.7588,56.6312,56.6312,28400.0
2007-01-23 10:50:00,97.69,97.79,97.67,97.72,53100.0,56.6312,56.6892,56.6196,56.6486,53100.0
2007-01-23 11:00:00,97.72,97.8,97.68,97.68,75500.0,56.6486,56.695,56.6254,56.6254,75500.0
2007-01-23 11:10:00,97.68,97.84,97.66,97.76,46800.0,56.6254,56.7182,56.6138,56.6718,46800.0
2007-01-23 11:20:00,97.76,97.81,97.75,97.77,29100.0,56.6718,56.7008,56.666,56.6776,29100.0
2007-01-23 11:30:00,97.76,97.93,97.75,97.91,39900.0,56.6718,56.7704,56.666,56.7588,39900.0
2007-01-23 11:40:00,97.9,97.93,97.77,97.92,28700.0,56.753,56.7704,56.6776,56.7646,28700.0
2007-01-23 11:50:00,97.92,98.0,97.92,98.0,64000.0,56.7646,56.8109,56.7646,56.8109,64000.0
2007-01-23 12:00:00,97.99,98.28,97.99,98.28,123800.0,56.8051,56.9733,56.8051,56.9733,123800.0
2007-01-23 12:10:00,98.27,98.37,98.21,98.21,51500.0,56.9675,57.0254,56.9327,56.9327,51500.0
2007-01-23 12:20:00,98.22,98.43,98.21,98.41,52300.0,56.9385,57.0602,56.9327,57.0486,52300.0
2007-01-23 12:30:00,98.4,98.42,98.36,98.37,18700.0,57.0428,57.0544,57.0196,57.0254,18700.0
2007-01-23 12:40:00,98.39,98.39,98.24,98.36,86700.0,57.037,57.037,56.9501,57.0196,86700.0
2007-01-23 12:50:00,98.34,98.52,98.33,98.48,40800.0,57.008,57.1124,57.0022,57.0892,40800.0
2007-01-23 13:00:00,98.47,98.5,98.38,98.4,56900.0,57.0834,57.1008,57.0312,57.0428,56900.0
2007-01-23 13:10:00,98.4,98.42,98.22,98.22,55500.0,57.0428,57.0544,56.9385,56.9385,55500.0
2007-01-23 13:20:00,98.2,98.37,98.2,98.3,79400.0,56.9269,57.0254,56.9269,56.9849,79400.0
2007-01-23 13:30:00,98.28,98.28,98.1,98.2,54600.0,56.9733,56.9733,56.8689,56.9269,54600.0
2007-01-23 13:40:00,98.21,98.34,98.19,98.21,33100.0,56.9327,57.008,56.9211,56.9327,33100.0
2007-01-23 13:50:00,98.21,98.29,98.19,98.2,27900.0,56.9327,56.9791,56.9211,56.9269,27900.0
2007-01-23 14:00:00,98.2,98.23,98.14,98.14,28100.0,56.9269,56.9443,56.8921,56.8921,28100.0
2007-01-23 14:10:00,98.15,98.22,98.14,98.17,44000.0,56.8979,56.9385,56.8921,56.9095,44000.0
2007-01-23 14:20:00,98.17,98.33,98.14,98.25,43000.0,56.9095,57.0022,56.8921,56.9559,43000.0
2007-01-23 14:30:00,98.25,98.3,98.16,98.26,32700.0,56.9559,56.9849,56.9037,56.9617,32700.0
2007-01-23 14:40:00,98.28,98.28,98.15,98.23,60000.0,56.9733,56.9733,56.8979,56.9443,60000.0
2007-01-23 14:50:00,98.24,98.4,98.21,98.4,39500.0,56.9501,57.0428,56.9327,57.0428,39500.0
2007-01-23 15:00:00,98.39,98.49,98.36,98.4,43800.0,57.037,57.095,57.0196,57.0428,43800.0
2007-01-23 15:10:00,98.4,98.64,98.4,98.63,51800.0,57.0428,57.182,57.0428,57.1762,51800.0
2007-01-23 15:20:00,98.63,98.75,98.55,98.7,58300.0,57.1762,57.2457,57.1298,57.2167,58300.0
2007-01-23 15:30:00,98.7,98.74,98.61,98.74,64300.0,57.2167,57.2399,57.1646,57.2399,64300.0
2007-01-23 15:40:00,98.74,98.75,98.67,98.69,351300.0,57.2399,57.2457,57.1993,57.2109,351300.0
2007-01-23 15:50:00,98.69,98.73,98.5,98.73,84000.0,57.2109,57.2341,57.1008,57.2341,84000.0
2007-01-24 09:30:00,98.2,98.21,97.25,97.89,179400.0,56.9269,56.9327,56.3762,56.7472,179400.0
2007-01-24 09:40:00,97.89,98.01,97.25,97.3,133700.0,56.7472,56.8167,56.3762,56.4051,133700.0
2007-01-24 09:50:00,97.31,97.47,97.25,97.37,83700.0,56.4109,56.5037,56.3762,56.4457,83700.0
2007-01-24 10:00:00,97.34,97.41,97.02,97.39,74000.0,56.4283,56.4689,56.2428,56.4573,74000.0
2007-01-24 10:10:00,97.37,97.69,97.36,97.58,68000.0,56.4457,56.6312,56.4399,56.5675,68000.0
2007-01-24 10:20:00,97.57,97.57,97.3,97.52,35900.0,56.5617,56.5617,56.4051,56.5327,35900.0
2007-01-24 10:30:00,97.52,97.53,97.32,97.44,45000.0,56.5327,56.5385,56.4167,56.4863,45000.0
2007-01-24 10:40:00,97.42,97.49,97.39,97.48,33400.0,56.4747,56.5153,56.4573,56.5095,33400.0
2007-01-24 10:50:00,97.47,97.51,97.4,97.48,39400.0,56.5037,56.5269,56.4631,56.5095,39400.0
2007-01-24 11:00:00,97.49,97.49,97.39,97.43,75000.0,56.5153,56.5153,56.4573,56.4805,75000.0
2007-01-24 11:10:00,97.42,97.44,97.01,97.15,178000.0,56.4747,56.4863,56.237,56.3182,178000.0
2007-01-24 11:20:00,97.15,97.21,97.05,97.06,59400.0,56.3182,56.353,56.2602,56.266,59400.0
2007-01-24 11:30:00,97.09,97.09,96.6,96.69,146000.0,56.2834,56.2834,55.9994,56.0515,146000.0
2007-01-24 11:40:00,96.71,96.85,96.6,96.64,63300.0,56.0631,56.1443,55.9994,56.0225,63300.0
2007-01-24 11:50:00,96.65,96.69,96.56,96.56,44400.0,56.0283,56.0515,55.9762,55.9762,44400.0
2007-01-24 12:00:00,96.58,96.64,96.5,96.57,82200.0,55.9878,56.0225,55.9414,55.982,82200.0
2007-01-24 12:10:00,96.57,96.81,96.55,96.75,80500.0,55.982,56.1211,55.9704,56.0863,80500.0
2007-01-24 12:20:00,96.74,96.83,96.68,96.76,43100.0,56.0805,56.1327,56.0457,56.0921,43100.0
2007-01-24 12:30:00,96.79,97.31,96.75,97.13,219000.0,56.1095,56.4109,56.0863,56.3066,219000.0
2007-01-24 12:40:00,97.11,97.12,96.79,96.9,362100.0,56.295,56.3008,56.1095,56.1733,362100.0
2007-01-24 12:50:00,96.9,97.12,96.9,97.05,42400.0,56.1733,56.3008,56.1733,56.2602,42400.0
2007-01-24 13:00:00,97.04,97.09,97.0,97.0,60200.0,56.2544,56.2834,56.2312,56.2312,60200.0
2007-01-24 13:10:00,97.03,97.03,96.91,97.02,43900.0,56.2486,56.2486,56.1791,56.2428,43900.0
2007-01-24 13:20:00,97.02,97.04,96.82,96.98,30800.0,56.2428,56.2544,56.1269,56.2196,30800.0
2007-01-24 13:30:00,96.98,97.0,96.94,97.0,19800.0,56.2196,56.2312,56.1965,56.2312,19800.0
2007-01-24 13:40:00,97.0,97.0,96.91,96.93,18000.0,56.2312,56.2312,56.1791,56.1907,18000.0
2007-01-24 13:50:00,96.92,97.09,96.92,97.02,43900.0,56.1849,56.2834,56.1849,56.2428,43900.0
2007-01-24 14:00:00,97.02,97.09,96.99,97.09,30400.0,56.2428,56.2834,56.2254,56.2834,30400.0
2007-01-24 14:10:00,97.09,97.1,96.99,97.02,51100.0,56.2834,56.2892,56.2254,56.2428,51100.0
2007-01-24 14:20:00,97.03,97.14,97.0,97.14,84400.0,56.2486,56.3124,56.2312,56.3124,84400.0
2007-01-24 14:30:00,97.17,97.38,97.14,97.27,54900.0,56.3298,56.4515,56.3124,56.3878,54900.0
2007-01-24 14:40:00,97.27,97.29,97.18,97.23,49400.0,56.3878,56.3994,56.3356,56.3646,49400.0
2007-01-24 14:50:00,97.22,97.24,97.19,97.21,32200.0,56.3588,56.3704,56.3414,56.353,32200.0
2007-01-24 15:00:00,97.22,97.23,97.18,97.19,29400.0,56.3588,56.3646,56.3356,56.3414,29400.0
2007-01-24 15:10:00,97.19,97.21,97.14,97.15,35200.0,56.3414,56.353,56.3124,56.3182,35200.0
2007-01-24 15:20:00,97.16,97.22,97.14,97.19,109900.0,56.324,56.3588,56.3124,56.3414,109900.0
2007-01-24 15:30:00,97.21,97.22,97.15,97.2,56300.0,56.353,56.3588,56.3182,56.3472,56300.0
2007-01-24 15:40:00,97.22,97.25,97.16,97.2,117000.0,56.3588,56.3762,56.324,56.3472,117000.0
2007-01-24 15:50:00,97.2,97.22,97.14,97.22,84200.0,56.3472,56.3588,56.3124,56.3588,84200.0
2007-01-25 09:30:00,98.5,98.75,97.88,98.63,228900.0,57.1008,57.2457,56.7414,57.1762,228900.0
2007-01-25 09:40:00,98.67,98.71,98.23,98.29,86600.0,57.1993,57.2225,56.9443,56.9791,86600.0
2007-01-25 09:50:00,98.3,98.59,98.26,98.46,105800.0,56.9849,57.153,56.9617,57.0776,105800.0
2007-01-25 10:00:00,98.47,98.48,97.76,97.87,240600.0,57.0834,57.0892,56.6718,56.7356,240600.0
2007-01-25 10:10:00,97.86,98.15,97.86,98.01,62800.0,56.7298,56.8979,56.7298,56.8167,62800.0
2007-01-25 10:20:00,98.01,98.13,97.97,98.06,91800.0,56.8167,56.8863,56.7936,56.8457,91800.0
2007-01-25 10:30:00,98.06,98.06,97.7,97.77,73900.0,56.8457,56.8457,56.637,56.6776,73900.0
2007-01-25 10:40:00,97.78,97.97,97.75,97.86,60500.0,56.6834,56.7936,56.666,56.7298,60500.0
2007-01-25 10:50:00,97.85,98.13,97.76,98.05,53800.0,56.724,56.8863,56.6718,56.8399,53800.0
2007-01-25 11:00:00,98.05,98.12,97.91,97.97,55600.0,56.8399,56.8805,56.7588,56.7936,55600.0
2007-01-25 11:10:00,97.98,98.08,97.97,97.99,74800.0,56.7993,56.8573,56.7936,56.8051,74800.0
2007-01-25 11:20:00,98.0,98.09,97.91,97.95,45400.0,56.8109,56.8631,56.7588,56.782,45400.0
2007-01-25 11:30:00,97.95,98.0,97.83,97.9,51500.0,56.782,56.8109,56.7124,56.753,51500.0
2007-01-25 11:40:00,97.91,98.06,97.85,98.03,53500.0,56.7588,56.8457,56.724,56.8283,53500.0
2007-01-25 11:50:00,98.03,98.05,97.98,98.02,21700.0,56.8283,56.8399,56.7993,56.8225,21700.0
2007-01-25 12:00:00,98.02,98.05,97.9,98.0,30400.0,56.8225,56.8399,56.753,56.8109,30400.0
2007-01-25 12:10:00,98.0,98.03,97.94,98.0,40600.0,56.8109,56.8283,56.7762,56.8109,40600.0
2007-01-25 12:20:00,98.0,98.18,97.98,98.0,40800.0,56.8109,56.9153,56.7993,56.8109,40800.0
2007-01-25 12:30:00,97.99,98.1,97.98,97.98,29800.0,56.8051,56.8689,56.7993,56.7993,29800.0
2007-01-25 12:40:00,98.0,98.1,97.97,98.04,48800.0,56.8109,56.8689,56.7936,56.8341,48800.0
2007-01-25 12:50:00,98.02,98.1,98.0,98.05,30500.0,56.8225,56.8689,56.8109,56.8399,30500.0
2007-01-25 13:00:00,98.06,98.15,98.04,98.06,133400.0,56.8457,56.8979,56.8341,56.8457,133400.0
2007-01-25 13:10:00,98.06,98.17,98.04,98.11,29500.0,56.8457,56.9095,56.8341,56.8747,29500.0
2007-01-25 13:20:00,98.12,98.25,98.09,98.24,108300.0,56.8805,56.9559,56.8631,56.9501,108300.0
2007-01-25 13:30:00,98.25,98.35,98.08,98.12,58200.0,56.9559,57.0138,56.8573,56.8805,58200.0
2007-01-25 13:40:00,98.12,98.12,97.54,97.61,190300.0,56.8805,56.8805,56.5443,56.5849,190300.0
2007-01-25 13:50:00,97.63,97.95,97.6,97.76,39400.0,56.5965,56.782,56.5791,56.6718,39400.0
2007-01-25 14:00:00,97.72,97.84,97.65,97.75,35000.0,56.6486,56.7182,56.608,56.666,35000.0
2007-01-25 14:10:00,97.75,97.95,97.65,97.69,35300.0,56.666,56.782,56.608,56.6312,35300.0
2007-01-25 14:20:00,97.7,97.94,97.6,97.72,65600.0,56.637,56.7762,56.5791,56.6486,65600.0
2007-01-25 14:30:00,97.77,98.0,97.77,97.96,24300.0,56.6776,56.8109,56.6776,56.7878,24300.0
2007-01-25 14:40:00,97.96,97.98,97.81,97.85,27000.0,56.7878,56.7993,56.7008,56.724,27000.0
2007-01-25 14:50:00,97.89,97.97,97.82,97.91,32200.0,56.7472,56.7936,56.7066,56.7588,32200.0
2007-01-25 15:00:00,97.91,97.94,97.75,97.77,37900.0,56.7588,56.7762,56.666,56.6776,37900.0
2007-01-25 15:10:00,97.78,97.86,97.6,97.77,49500.0,56.6834,56.7298,56.5791,56.6776,49500.0
2007-01-25 15:20:00,97.75,97.96,97.64,97.9,43900.0,56.666,56.7878,56.6022,56.753,43900.0
2007-01-25 15:30:00,97.9,97.91,97.52,97.74,47000.0,56.753,56.7588,56.5327,56.6602,47000.0
2007-01-25 15:40:00,97.74,97.87,97.53,97.6,51300.0,56.6602,56.7356,56.5385,56.5791,51300.0
2007-01-25 15:50:00,97.59,97.67,97.47,97.49,73500.0,56.5733,56.6196,56.5037,56.5153,73500.0
2007-01-26 09:30:00,98.75,98.75,97.51,97.55,155800.0,57.2457,57.2457,56.5269,56.5501,155800.0
2007-01-26 09:40:00,97.56,97.91,97.55,97.73,70300.0,56.5559,56.7588,56.5501,56.6544,70300.0
2007-01-26 09:50:00,97.71,97.71,97.14,97.5,69800.0,56.6428,56.6428,56.3124,56.5211,69800.0
2007-01-26 10:00:00,97.5,97.54,97.0,97.07,77100.0,56.5211,56.5443,56.2312,56.2718,77100.0
2007-01-26 10:10:00,97.07,97.12,96.82,96.98,68300.0,56.2718,56.3008,56.1269,56.2196,68300.0
2007-01-26 10:20:00,96.97,97.11,96.89,97.02,43000.0,56.2138,56.295,56.1675,56.2428,43000.0
2007-01-26 10:30:00,97.01,97.13,96.97,97.12,20500.0,56.237,56.3066,56.2138,56.3008,20500.0
2007-01-26 10:40:00,97.12,97.35,97.11,97.23,50500.0,56.3008,56.4341,56.295,56.3646,50500.0
2007-01-26 10:50:00,97.22,97.35,97.19,97.31,33100.0,56.3588,56.4341,56.3414,56.4109,33100.0
2007-01-26 11:00:00,97.32,97.34,97.19,97.22,24500.0,56.4167,56.4283,56.3414,56.3588,24500.0
2007-01-26 11:10:00,97.23,97.29,97.11,97.25,92100.0,56.3646,56.3994,56.295,56.3762,92100.0
2007-01-26 11:20:00,97.29,97.29,97.03,97.03,15700.0,56.3994,56.3994,56.2486,56.2486,15700.0
2007-01-26 11:30:00,97.05,97.12,97.0,97.05,27100.0,56.2602,56.3008,56.2312,56.2602,27100.0
2007-01-26 11:40:00,97.05,97.12,97.0,97.03,33200.0,56.2602,56.3008,56.2312,56.2486,33200.0
2007-01-26 11:50:00,97.04,97.1,96.94,97.03,24100.0,56.2544,56.2892,56.1965,56.2486,24100.0
2007-01-26 12:00:00,97.04,97.08,96.94,96.94,29800.0,56.2544,56.2776,56.1965,56.1965,29800.0
2007-01-26 12:10:00,96.94,97.04,96.9,96.99,24000.0,56.1965,56.2544,56.1733,56.2254,24000.0
2007-01-26 12:20:00,96.99,97.11,96.78,96.78,43600.0,56.2254,56.295,56.1037,56.1037,43600.0
2007-01-26 12:30:00,96.8,96.84,96.76,96.83,23300.0,56.1153,56.1385,56.0921,56.1327,23300.0
2007-01-26 12:40:00,96.83,96.88,96.8,96.8,25000.0,56.1327,56.1617,56.1153,56.1153,25000.0
2007-01-26 12:50:00,96.8,96.82,96.6,96.81,27600.0,56.1153,56.1269,55.9994,56.1211,27600.0
2007-01-26 13:00:00,96.81,96.83,96.71,96.72,20400.0,56.1211,56.1327,56.0631,56.0689,20400.0
2007-01-26 13:10:00,96.73,96.73,96.34,96.52,46500.0,56.0747,56.0747,55.8486,55.953,46500.0
2007-01-26 13:20:00,96.48,96.54,96.44,96.45,27900.0,55.9298,55.9646,55.9066,55.9124,27900.0
2007-01-26 13:30:00,96.45,96.58,96.44,96.5,34100.0,55.9124,55.9878,55.9066,55.9414,34100.0
2007-01-26 13:40:00,96.5,96.55,96.47,96.55,31800.0,55.9414,55.9704,55.924,55.9704,31800.0
2007-01-26 13:50:00,96.54,96.55,96.43,96.47,16400.0,55.9646,55.9704,55.9008,55.924,16400.0
2007-01-26 14:00:00,96.46,96.49,96.35,96.44,26200.0,55.9182,55.9356,55.8544,55.9066,26200.0
2007-01-26 14:10:00,96.45,96.58,96.44,96.49,40000.0,55.9124,55.9878,55.9066,55.9356,40000.0
2007-01-26 14:20:00,96.51,96.64,96.5,96.58,30100.0,55.9472,56.0225,55.9414,55.9878,30100.0
2007-01-26 14:30:00,96.53,96.54,96.35,96.39,30500.0,55.9588,55.9646,55.8544,55.8776,30500.0
2007-01-26 14:40:00,96.36,96.48,96.29,96.4,27600.0,55.8602,55.9298,55.8196,55.8834,27600.0
2007-01-26 14:50:00,96.4,96.46,96.21,96.46,39500.0,55.8834,55.9182,55.7733,55.9182,39500.0
2007-01-26 15:00:00,96.46,96.72,96.43,96.6,62200.0,55.9182,56.0689,55.9008,55.9994,62200.0
2007-01-26 15:10:00,96.6,96.82,96.55,96.81,86000.0,55.9994,56.1269,55.9704,56.1211,86000.0
2007-01-26 15:20:00,96.79,96.89,96.74,96.8,75700.0,56.1095,56.1675,56.0805,56.1153,75700.0
2007-01-26 15:30:00,96.8,97.0,96.78,96.99,90700.0,56.1153,56.2312,56.1037,56.2254,90700.0
2007-01-26 15:40:00,96.99,97.0,96.71,96.72,121300.0,56.2254,56.2312,56.0631,56.0689,121300.0
2007-01-26 15:50:00,96.74,96.89,96.68,96.68,165800.0,56.0805,56.1675,56.0457,56.0457,165800.0
2007-01-29 09:30:00,96.33,96.48,95.95,96.1,130700.0,55.8428,55.9298,55.6226,55.7095,130700.0
2007-01-29 09:40:00,96.12,96.5,96.12,96.45,57800.0,55.7211,55.9414,55.7211,55.9124,57800.0
2007-01-29 09:50:00,96.45,96.62,96.26,96.37,71100.0,55.9124,56.011,55.8023,55.866,71100.0
2007-01-29 10:00:00,96.39,96.5,96.29,96.37,40300.0,55.8776,55.9414,55.8196,55.866,40300.0
2007-01-29 10:10:00,96.33,96.39,96.28,96.39,41900.0,55.8428,55.8776,55.8139,55.8776,41900.0
2007-01-29 10:20:00,96.39,96.47,96.33,96.33,40500.0,55.8776,55.924,55.8428,55.8428,40500.0
2007-01-29 10:30:00,96.34,96.44,96.34,96.4,132000.0,55.8486,55.9066,55.8486,55.8834,132000.0
2007-01-29 10:40:00,96.41,96.45,96.1,96.15,82200.0,55.8892,55.9124,55.7095,55.7385,82200.0
2007-01-29 10:50:00,96.17,96.24,96.11,96.19,46300.0,55.7501,55.7907,55.7153,55.7617,46300.0
2007-01-29 11:00:00,96.18,96.44,96.17,96.44,72900.0,55.7559,55.9066,55.7501,55.9066,72900.0
2007-01-29 11:10:00,96.44,96.45,96.39,96.4,77100.0,55.9066,55.9124,55.8776,55.8834,77100.0
2007-01-29 11:20:00,96.42,96.42,96.21,96.28,53700.0,55.895,55.895,55.7733,55.8139,53700.0
2007-01-29 11:30:00,96.28,96.31,96.16,96.27,59800.0,55.8139,55.8312,55.7443,55.8081,59800.0
2007-01-29 11:40:00,96.28,96.36,96.28,96.35,283700.0,55.8139,55.8602,55.8139,55.8544,283700.0
2007-01-29 11:50:00,96.35,96.42,96.3,96.33,47400.0,55.8544,55.895,55.8254,55.8428,47400.0
2007-01-29 12:00:00,96.32,96.33,96.21,96.33,72800.0,55.837,55.8428,55.7733,55.8428,72800.0
2007-01-29 12:10:00,96.33,96.46,96.33,96.4,111400.0,55.8428,55.9182,55.8428,55.8834,111400.0
2007-01-29 12:20:00,96.39,96.44,96.34,96.43,275600.0,55.8776,55.9066,55.8486,55.9008,275600.0
2007-01-29 12:30:00,96.44,96.44,96.41,96.44,27000.0,55.9066,55.9066,55.8892,55.9066,27000.0
2007-01-29 12:40:00,96.44,96.45,96.39,96.43,39400.0,55.9066,55.9124,55.8776,55.9008,39400.0
2007-01-29 12:50:00,96.43,96.45,96.4,96.44,43400.0,55.9008,55.9124,55.8834,55.9066,43400.0
2007-01-29 13:00:00,96.44,96.47,96.42,96.44,51200.0,55.9066,55.924,55.895,55.9066,51200.0
2007-01-29 13:10:00,96.45,96.45,96.4,96.43,42400.0,55.9124,55.9124,55.8834,55.9008,42400.0
2007-01-29 13:20:00,96.43,96.44,96.4,96.44,31100.0,55.9008,55.9066,55.8834,55.9066,31100.0
2007-01-29 13:30:00,96.43,96.45,96.39,96.39,37100.0,55.9008,55.9124,55.8776,55.8776,37100.0
2007-01-29 13:40:00,96.42,96.42,96.32,96.35,45800.0,55.895,55.895,55.837,55.8544,45800.0
2007-01-29 13:50:00,96.37,96.4,96.16,96.24,82900.0,55.866,55.8834,55.7443,55.7907,82900.0
2007-01-29 14:00:00,96.22,96.25,96.18,96.18,81100.0,55.7791,55.7965,55.7559,55.7559,81100.0
2007-01-29 14:10:00,96.18,96.19,96.01,96.06,59600.0,55.7559,55.7617,55.6573,55.6863,59600.0
2007-01-29 14:20:00,96.08,96.15,96.0,96.04,46900.0,55.6979,55.7385,55.6515,55.6747,46900.0
2007-01-29 14:30:00,96.04,96.08,96.0,96.05,45300.0,55.6747,55.6979,55.6515,55.6805,45300.0
2007-01-29 14:40:00,96.02,96.08,96.0,96.05,50200.0,55.6631,55.6979,55.6515,55.6805,50200.0
2007-01-29 14:50:00,96.03,96.08,96.01,96.04,55300.0,55.6689,55.6979,55.6573,55.6747,55300.0
2007-01-29 15:00:00,96.03,96.15,96.03,96.07,56200.0,55.6689,55.7385,55.6689,55.6921,56200.0
2007-01-29 15:10:00,96.06,96.28,96.06,96.24,46900.0,55.6863,55.8139,55.6863,55.7907,46900.0
2007-01-29 15:20:00,96.26,96.31,96.2,96.23,61100.0,55.8023,55.8312,55.7675,55.7849,61100.0
2007-01-29 15:30:00,96.23,96.31,96.18,96.19,103800.0,55.7849,55.8312,55.7559,55.7617,103800.0
2007-01-29 15:40:00,96.17,96.24,96.14,96.16,68300.0,55.7501,55.7907,55.7327,55.7443,68300.0
2007-01-29 15:50:00,96.15,96.2,96.01,96.06,205500.0,55.7385,55.7675,55.6573,55.6863,205500.0
2007-01-30 09:30:00,96.0,96.3,95.96,96.16,78000.0,55.6515,55.8254,55.6283,55.7443,78000.0
2007-01-30 09:40:00,96.19,96.3,96.02,96.15,63200.0,55.7617,55.8254,55.6631,55.7385,63200.0
2007-01-30 09:50:00,96.15,96.18,95.82,95.84,55300.0,55.7385,55.7559,55.5472,55.5588,55300.0
2007-01-30 10:00:00,95.83,96.15,95.82,95.94,39800.0,55.553,55.7385,55.5472,55.6168,39800.0
2007-01-30 10:10:00,95.96,96.05,95.83,96.01,49900.0,55.6283,55.6805,55.553,55.6573,49900.0
2007-01-30 10:20:00,96.01,96.08,95.89,95.98,51100.0,55.6573,55.6979,55.5878,55.6399,51100.0
2007-01-30 10:30:00,95.98,96.1,95.91,95.94,83600.0,55.6399,55.7095,55.5994,55.6168,83600.0
2007-01-30 10:40:00,95.95,95.98,95.87,95.92,43100.0,55.6226,55.6399,55.5762,55.6052,43100.0
2007-01-30 10:50:00,95.92,96.21,95.84,96.2,70400.0,55.6052,55.7733,55.5588,55.7675,70400.0
2007-01-30 11:00:00,96.2,96.2,96.11,96.17,109800.0,55.7675,55.7675,55.7153,55.7501,109800.0
2007-01-30 11:10:00,96.19,96.28,96.13,96.19,118400.0,55.7617,55.8139,55.7269,55.7617,118400.0
2007-01-30 11:20:00,96.19,96.25,96.11,96.19,40300.0,55.7617,55.7965,55.7153,55.7617,40300.0
2007-01-30 11:30:00,96.19,96.21,96.14,96.2,145900.0,55.7617,55.7733,55.7327,55.7675,145900.0
2007-01-30 11:40:00,96.2,96.27,96.18,96.25,59400.0,55.7675,55.8081,55.7559,55.7965,59400.0
2007-01-30 11:50:00,96.23,96.3,96.2,96.22,21900.0,55.7849,55.8254,55.7675,55.7791,21900.0
2007-01-30 12:00:00,96.24,96.25,96.15,96.17,19300.0,55.7907,55.7965,55.7385,55.7501,19300.0
2007-01-30 12:10:00,96.18,96.19,96.08,96.08,14600.0,55.7559,55.7617,55.6979,55.6979,14600.0
2007-01-30 12:20:00,96.07,96.11,95.97,96.1,51300.0,55.6921,55.7153,55.6341,55.7095,51300.0
2007-01-30 12:30:00,96.09,96.15,96.06,96.1,51200.0,55.7037,55.7385,55.6863,55.7095,51200.0
2007-01-30 12:40:00,96.11,96.17,96.11,96.15,17900.0,55.7153,55.7501,55.7153,55.7385,17900.0
2007-01-30 12:50:00,96.15,96.24,96.13,96.23,33000.0,55.7385,55.7907,55.7269,55.7849,33000.0
2007-01-30 13:00:00,96.23,96.24,96.09,96.11,31600.0,55.7849,55.7907,55.7037,55.7153,31600.0
2007-01-30 13:10:00,96.1,96.21,96.09,96.19,29600.0,55.7095,55.7733,55.7037,55.7617,29600.0
2007-01-30 13:20:00,96.17,96.24,96.12,96.13,31200.0,55.7501,55.7907,55.7211,55.7269,31200.0
2007-01-30 13:30:00,96.14,96.24,96.14,96.16,32700.0,55.7327,55.7907,55.7327,55.7443,32700.0
2007-01-30 13:40:00,96.14,96.36,96.14,96.3,26200.0,55.7327,55.8602,55.7327,55.8254,26200.0
2007-01-30 13:50:00,96.3,96.3,96.26,96.27,25800.0,55.8254,55.8254,55.8023,55.8081,25800.0
2007-01-30 14:00:00,96.29,96.31,96.11,96.12,27700.0,55.8196,55.8312,55.7153,55.7211,27700.0
2007-01-30 14:10:00,96.12,96.28,96.11,96.28,25800.0,55.7211,55.8139,55.7153,55.8139,25800.0
2007-01-30 14:20:00,96.28,96.33,96.26,96.29,25200.0,55.8139,55.8428,55.8023,55.8196,25200.0
2007-01-30 14:30:00,96.3,96.3,96.24,96.29,23900.0,55.8254,55.8254,55.7907,55.8196,23900.0
2007-01-30 14:40:00,96.29,96.32,96.23,96.23,39200.0,55.8196,55.837,55.7849,55.7849,39200.0
2007-01-30 14:50:00,96.22,96.31,96.18,96.19,38100.0,55.7791,55.8312,55.7559,55.7617,38100.0
2007-01-30 15:00:00,96.21,96.28,96.15,96.25,24900.0,55.7733,55.8139,55.7385,55.7965,24900.0
2007-01-30 15:10:00,96.25,96.27,96.18,96.21,19900.0,55.7965,55.8081,55.7559,55.7733,19900.0
2007-01-30 15:20:00,96.21,96.28,96.19,96.19,27700.0,55.7733,55.8139,55.7617,55.7617,27700.0
2007-01-30 15:30:00,96.19,96.25,96.11,96.2,32100.0,55.7617,55.7965,55.7153,55.7675,32100.0
2007-01-30 15:40:00,96.2,96.22,96.15,96.17,38500.0,55.7675,55.7791,55.7385,55.7501,38500.0
2007-01-30 15:50:00,96.19,96.27,96.16,96.25,86000.0,55.7617,55.8081,55.7443,55.7965,86000.0
2007-01-31 09:30:00,96.2,96.7,96.16,96.39,116400.0,55.7675,56.0573,55.7443,55.8776,116400.0
2007-01-31 09:40:00,96.41,96.63,96.34,96.59,55800.0,55.8892,56.0167,55.8486,55.9936,55800.0
2007-01-31 09:50:00,96.6,96.64,96.4,96.47,45700.0,55.9994,56.0225,55.8834,55.924,45700.0
2007-01-31 10:00:00,96.46,96.56,96.37,96.4,74100.0,55.9182,55.9762,55.866,55.8834,74100.0
2007-01-31 10:10:00,96.4,96.45,96.31,96.35,27700.0,55.8834,55.9124,55.8312,55.8544,27700.0
2007-01-31 10:20:00,96.35,96.48,96.33,96.38,29100.0,55.8544,55.9298,55.8428,55.8718,29100.0
2007-01-31 10:30:00,96.39,96.5,96.37,96.47,63600.0,55.8776,55.9414,55.866,55.924,63600.0
2007-01-31 10:40:00,96.48,96.49,96.43,96.46,40300.0,55.9298,55.9356,55.9008,55.9182,40300.0
2007-01-31 10:50:00,96.47,96.48,96.4,96.42,30800.0,55.924,55.9298,55.8834,55.895,30800.0
2007-01-31 11:00:00,96.42,96.46,96.33,96.39,24000.0,55.895,55.9182,55.8428,55.8776,24000.0
2007-01-31 11:10:00,96.39,96.42,96.37,96.4,29900.0,55.8776,55.895,55.866,55.8834,29900.0
2007-01-31 11:20:00,96.4,96.45,96.33,96.41,43900.0,55.8834,55.9124,55.8428,55.8892,43900.0
2007-01-31 11:30:00,96.41,96.49,96.4,96.44,18600.0,55.8892,55.9356,55.8834,55.9066,18600.0
2007-01-31 11:40:00,96.46,96.5,96.39,96.49,45900.0,55.9182,55.9414,55.8776,55.9356,45900.0
2007-01-31 11:50:00,96.5,96.52,96.41,96.52,60600.0,55.9414,55.953,55.8892,55.953,60600.0
2007-01-31 12:00:00,96.5,96.55,96.44,96.52,21200.0,55.9414,55.9704,55.9066,55.953,21200.0
2007-01-31 12:10:00,96.53,96.58,96.5,96.55,18300.0,55.9588,55.9878,55.9414,55.9704,18300.0
2007-01-31 12:20:00,96.56,96.59,96.49,96.52,22000.0,55.9762,55.9936,55.9356,55.953,22000.0
2007-01-31 12:30:00,96.51,96.56,96.3,96.42,54100.0,55.9472,55.9762,55.8254,55.895,54100.0
2007-01-31 12:40:00,96.43,96.44,96.31,96.38,68400.0,55.9008,55.9066,55.8312,55.8718,68400.0
2007-01-31 12:50:00,96.37,96.45,96.36,96.44,13800.0,55.866,55.9124,55.8602,55.9066,13800.0
2007-01-31 13:00:00,96.44,96.52,96.43,96.52,15700.0,55.9066,55.953,55.9008,55.953,15700.0
2007-01-31 13:10:00,96.51,96.56,96.5,96.54,13700.0,55.9472,55.9762,55.9414,55.9646,13700.0
2007-01-31 13:20:00,96.53,96.55,96.47,96.47,25200.0,55.9588,55.9704,55.924,55.924,25200.0
2007-01-31 13:30:00,96.48,96.56,96.44,96.53,15300.0,55.9298,55.9762,55.9066,55.9588,15300.0
2007-01-31 13:40:00,96.53,96.57,96.5,96.52,18000.0,55.9588,55.982,55.9414,55.953,18000.0
2007-01-31 13:50:00,96.54,96.62,96.52,96.6,37300.0,55.9646,56.011,55.953,55.9994,37300.0
2007-01-31 14:00:00,96.6,96.64,96.48,96.51,51100.0,55.9994,56.0225,55.9298,55.9472,51100.0
2007-01-31 14:10:00,96.49,96.76,96.43,96.66,98100.0,55.9356,56.0921,55.9008,56.0341,98100.0
2007-01-31 14:20:00,96.66,96.84,96.57,96.73,40800.0,56.0341,56.1385,55.982,56.0747,40800.0
2007-01-31 14:30:00,96.78,97.0,96.7,96.99,95200.0,56.1037,56.2312,56.0573,56.2254,95200.0
2007-01-31 14:40:00,96.99,97.0,96.78,96.99,70700.0,56.2254,56.2312,56.1037,56.2254,70700.0
2007-01-31 14:50:00,96.99,97.05,96.87,97.0,50100.0,56.2254,56.2602,56.1559,56.2312,50100.0
2007-01-31 15:00:00,96.99,97.15,96.97,97.1,42800.0,56.2254,56.3182,56.2138,56.2892,42800.0
2007-01-31 15:10:00,97.12,97.18,97.03,97.18,43900.0,56.3008,56.3356,56.2486,56.3356,43900.0
2007-01-31 15:20:00,97.19,97.25,97.14,97.17,43800.0,56.3414,56.3762,56.3124,56.3298,43800.0
2007-01-31 15:30:00,97.15,97.3,97.14,97.17,63200.0,56.3182,56.4051,56.3124,56.3298,63200.0
2007-01-31 15:40:00,97.17,97.3,97.1,97.25,56700.0,56.3298,56.4051,56.2892,56.3762,56700.0
2007-01-31 15:50:00,97.26,97.3,97.13,97.14,67200.0,56.382,56.4051,56.3066,56.3124,67200.0
2007-02-01 09:30:00,96.9,97.11,96.72,96.94,113200.0,56.1733,56.295,56.0689,56.1965,113200.0
2007-02-01 09:40:00,97.04,97.19,96.95,97.17,44800.0,56.2544,56.3414,56.2023,56.3298,44800.0
2007-02-01 09:50:00,97.17,97.33,97.1,97.12,32700.0,56.3298,56.4225,56.2892,56.3008,32700.0
2007-02-01 10:00:00,97.11,97.11,96.8,96.98,63400.0,56.295,56.295,56.1153,56.2196,63400.0
2007-02-01 10:10:00,96.95,97.25,96.95,97.25,40400.0,56.2023,56.3762,56.2023,56.3762,40400.0
2007-02-01 10:20:00,97.22,97.23,97.1,97.21,43600.0,56.3588,56.3646,56.2892,56.353,43600.0
2007-02-01 10:30:00,97.21,97.32,97.21,97.27,63300.0,56.353,56.4167,56.353,56.3878,63300.0
2007-02-01 10:40:00,97.29,97.34,97.23,97.34,34900.0,56.3994,56.4283,56.3646,56.4283,34900.0
2007-02-01 10:50:00,97.34,97.44,97.29,97.37,43100.0,56.4283,56.4863,56.3994,56.4457,43100.0
2007-02-01 11:00:00,97.36,97.48,97.31,97.46,46600.0,56.4399,56.5095,56.4109,56.4979,46600.0
2007-02-01 11:10:00,97.48,97.49,97.28,97.41,60400.0,56.5095,56.5153,56.3936,56.4689,60400.0
2007-02-01 11:20:00,97.4,97.48,97.4,97.42,57500.0,56.4631,56.5095,56.4631,56.4747,57500.0
2007-02-01 11:30:00,97.43,97.48,97.36,97.39,31400.0,56.4805,56.5095,56.4399,56.4573,31400.0
2007-02-01 11:40:00,97.39,97.55,97.39,97.54,40100.0,56.4573,56.5501,56.4573,56.5443,40100.0
2007-02-01 11:50:00,97.53,97.63,97.38,97.42,91100.0,56.5385,56.5965,56.4515,56.4747,91100.0
2007-02-01 12:00:00,97.44,97.47,97.38,97.45,29700.0,56.4863,56.5037,56.4515,56.4921,29700.0
2007-02-01 12:10:00,97.45,97.55,97.45,97.53,40900.0,56.4921,56.5501,56.4921,56.5385,40900.0
2007-02-01 12:20:00,97.53,97.55,97.43,97.49,45700.0,56.5385,56.5501,56.4805,56.5153,45700.0
2007-02-01 12:30:00,97.47,97.48,97.37,97.45,89900.0,56.5037,56.5095,56.4457,56.4921,89900.0
2007-02-01 12:40:00,97.44,97.6,97.43,97.6,54900.0,56.4863,56.5791,56.4805,56.5791,54900.0
2007-02-01 12:50:00,97.6,97.69,97.6,97.68,67700.0,56.5791,56.6312,56.5791,56.6254,67700.0
2007-02-01 13:00:00,97.68,97.69,97.6,97.65,108600.0,56.6254,56.6312,56.5791,56.608,108600.0
2007-02-01 13:10:00,97.64,97.65,97.55,97.58,36600.0,56.6022,56.608,56.5501,56.5675,36600.0
2007-02-01 13:20:00,97.6,97.65,97.57,97.57,15600.0,56.5791,56.608,56.5617,56.5617,15600.0
2007-02-01 13:30:00,97.58,97.59,97.51,97.56,38400.0,56.5675,56.5733,56.5269,56.5559,38400.0
2007-02-01 13:40:00,97.55,97.65,97.54,97.65,73100.0,56.5501,56.608,56.5443,56.608,73100.0
2007-02-01 13:50:00,97.64,97.68,97.59,97.63,75500.0,56.6022,56.6254,56.5733,56.5965,75500.0
2007-02-01 14:00:00,97.64,97.77,97.64,97.75,23400.0,56.6022,56.6776,56.6022,56.666,23400.0
2007-02-01 14:10:00,97.77,97.77,97.72,97.77,25100.0,56.6776,56.6776,56.6486,56.6776,25100.0
2007-02-01 14:20:00,97.79,97.89,97.79,97.89,38700.0,56.6892,56.7472,56.6892,56.7472,38700.0
2007-02-01 14:30:00,97.86,97.96,97.86,97.93,22900.0,56.7298,56.7878,56.7298,56.7704,22900.0
2007-02-01 14:40:00,97.95,98.15,97.95,98.06,60500.0,56.782,56.8979,56.782,56.8457,60500.0
2007-02-01 14:50:00,98.07,98.19,98.04,98.15,27200.0,56.8515,56.9211,56.8341,56.8979,27200.0
2007-02-01 15:00:00,98.17,98.3,98.16,98.27,66300.0,56.9095,56.9849,56.9037,56.9675,66300.0
2007-02-01 15:10:00,98.27,98.44,98.25,98.41,58300.0,56.9675,57.066,56.9559,57.0486,58300.0
2007-02-01 15:20:00,98.4,98.53,98.29,98.35,63500.0,57.0428,57.1182,56.9791,57.0138,63500.0
2007-02-01 15:30:00,98.34,98.43,98.33,98.38,65900.0,57.008,57.0602,57.0022,57.0312,65900.0
2007-02-01 15:40:00,98.41,98.5,98.4,98.47,84900.0,57.0486,57.1008,57.0428,57.0834,84900.0
2007-02-01 15:50:00,98.47,98.48,98.39,98.41,76400.0,57.0834,57.0892,57.037,57.0486,76400.0
2007-02-02 09:30:00,97.85,98.4,97.58,98.4,138700.0,56.724,57.0428,56.5675,57.0428,138700.0
2007-02-02 09:40:00,98.4,98.5,98.35,98.38,48400.0,57.0428,57.1008,57.0138,57.0312,48400.0
2007-02-02 09:50:00,98.36,98.49,98.33,98.4,31600.0,57.0196,57.095,57.0022,57.0428,31600.0
2007-02-02 10:00:00,98.41,98.54,98.41,98.54,41600.0,57.0486,57.124,57.0486,57.124,41600.0
2007-02-02 10:10:00,98.51,98.78,98.51,98.65,76700.0,57.1066,57.2631,57.1066,57.1877,76700.0
2007-02-02 10:20:00,98.67,98.67,98.49,98.58,33300.0,57.1993,57.1993,57.095,57.1472,33300.0
2007-02-02 10:30:00,98.55,98.77,98.48,98.7,76900.0,57.1298,57.2573,57.0892,57.2167,76900.0
2007-02-02 10:40:00,98.69,98.75,98.54,98.6,36900.0,57.2109,57.2457,57.124,57.1588,36900.0
2007-02-02 10:50:00,98.6,98.64,98.58,98.63,25900.0,57.1588,57.182,57.1472,57.1762,25900.0
2007-02-02 11:00:00,98.62,98.72,98.37,98.37,69300.0,57.1704,57.2283,57.0254,57.0254,69300.0
2007-02-02 11:10:00,98.38,98.57,98.38,98.48,47300.0,57.0312,57.1414,57.0312,57.0892,47300.0
2007-02-02 11:20:00,98.47,98.58,98.42,98.53,93300.0,57.0834,57.1472,57.0544,57.1182,93300.0
2007-02-02 11:30:00,98.55,98.55,98.32,98.37,51600.0,57.1298,57.1298,56.9964,57.0254,51600.0
2007-02-02 11:40:00,98.4,98.59,98.36,98.56,33500.0,57.0428,57.153,57.0196,57.1356,33500.0
2007-02-02 11:50:00,98.59,98.7,98.56,98.65,36700.0,57.153,57.2167,57.1356,57.1877,36700.0
2007-02-02 12:00:00,98.66,98.66,98.57,98.57,29400.0,57.1935,57.1935,57.1414,57.1414,29400.0
2007-02-02 12:10:00,98.59,98.7,98.57,98.7,22800.0,57.153,57.2167,57.1414,57.2167,22800.0
2007-02-02 12:20:00,98.68,98.69,98.56,98.61,35600.0,57.2051,57.2109,57.1356,57.1646,35600.0
2007-02-02 12:30:00,98.61,98.73,98.61,98.68,33400.0,57.1646,57.2341,57.1646,57.2051,33400.0
2007-02-02 12:40:00,98.69,98.7,98.65,98.67,17800.0,57.2109,57.2167,57.1877,57.1993,17800.0
2007-02-02 12:50:00,98.68,98.7,98.65,98.69,18100.0,57.2051,57.2167,57.1877,57.2109,18100.0
2007-02-02 13:00:00,98.71,98.8,98.7,98.79,85200.0,57.2225,57.2747,57.2167,57.2689,85200.0
2007-02-02 13:10:00,98.8,98.88,98.77,98.88,55100.0,57.2747,57.3211,57.2573,57.3211,55100.0
2007-02-02 13:20:00,98.86,98.88,98.74,98.78,21400.0,57.3095,57.3211,57.2399,57.2631,21400.0
2007-02-02 13:30:00,98.78,98.82,98.71,98.71,16300.0,57.2631,57.2863,57.2225,57.2225,16300.0
2007-02-02 13:40:00,98.72,98.89,98.7,98.89,35100.0,57.2283,57.3269,57.2167,57.3269,35100.0
2007-02-02 13:50:00,98.85,98.97,98.79,98.95,61200.0,57.3037,57.3733,57.2689,57.3617,61200.0
2007-02-02 14:00:00,98.96,99.0,98.91,98.92,63200.0,57.3675,57.3906,57.3385,57.3443,63200.0
2007-02-02 14:10:00,98.93,98.94,98.81,98.82,28600.0,57.3501,57.3559,57.2805,57.2863,28600.0
2007-02-02 14:20:00,98.81,98.81,98.64,98.7,51200.0,57.2805,57.2805,57.182,57.2167,51200.0
2007-02-02 14:30:00,98.71,98.72,98.61,98.64,56800.0,57.2225,57.2283,57.1646,57.182,56800.0
2007-02-02 14:40:00,98.64,98.72,98.53,98.61,56900.0,57.182,57.2283,57.1182,57.1646,56900.0
2007-02-02 14:50:00,98.61,98.76,98.6,98.74,25600.0,57.1646,57.2515,57.1588,57.2399,25600.0
2007-02-02 15:00:00,98.75,98.79,98.53,98.57,60500.0,57.2457,57.2689,57.1182,57.1414,60500.0
2007-02-02 15:10:00,98.56,98.63,98.34,98.44,135200.0,57.1356,57.1762,57.008,57.066,135200.0
2007-02-02 15:20:00,98.44,98.46,98.4,98.44,64700.0,57.066,57.0776,57.0428,57.066,64700.0
2007-02-02 15:30:00,98.44,98.61,98.43,98.61,103800.0,57.066,57.1646,57.0602,57.1646,103800.0
2007-02-02 15:40:00,98.61,98.72,98.59,98.63,222900.0,57.1646,57.2283,57.153,57.1762,222900.0
2007-02-02 15:50:00,98.63,98.64,98.4,98.51,111900.0,57.1762,57.182,57.0428,57.1066,111900.0
2007-02-05 09:30:00,98.0,98.46,97.86,98.19,88300.0,56.8109,57.0776,56.7298,56.9211,88300.0
2007-02-05 09:40:00,98.2,98.3,98.05,98.2,69200.0,56.9269,56.9849,56.8399,56.9269,69200.0
2007-02-05 09:50:00,98.21,98.29,98.03,98.2,53100.0,56.9327,56.9791,56.8283,56.9269,53100.0
2007-02-05 10:00:00,98.19,98.37,97.89,98.14,71000.0,56.9211,57.0254,56.7472,56.8921,71000.0
2007-02-05 10:10:00,98.17,98.24,98.05,98.24,31100.0,56.9095,56.9501,56.8399,56.9501,31100.0
2007-02-05 10:20:00,98.22,98.22,98.07,98.11,47500.0,56.9385,56.9385,56.8515,56.8747,47500.0
2007-02-05 10:30:00,98.11,98.44,98.08,98.43,42900.0,56.8747,57.066,56.8573,57.0602,42900.0
2007-02-05 10:40:00,98.42,98.5,98.27,98.37,67800.0,57.0544,57.1008,56.9675,57.0254,67800.0
2007-02-05 10:50:00,98.36,98.45,98.36,98.41,31800.0,57.0196,57.0718,57.0196,57.0486,31800.0
2007-02-05 11:00:00,98.4,98.5,98.4,98.5,39900.0,57.0428,57.1008,57.0428,57.1008,39900.0
2007-02-05 11:10:00,98.5,98.59,98.46,98.53,67200.0,57.1008,57.153,57.0776,57.1182,67200.0
2007-02-05 11:20:00,98.55,98.63,98.41,98.6,32700.0,57.1298,57.1762,57.0486,57.1588,32700.0
2007-02-05 11:30:00,98.6,98.67,98.45,98.48,32600.0,57.1588,57.1993,57.0718,57.0892,32600.0
2007-02-05 11:40:00,98.47,98.57,98.46,98.5,17100.0,57.0834,57.1414,57.0776,57.1008,17100.0
2007-02-05 11:50:00,98.51,98.52,98.45,98.5,25500.0,57.1066,57.1124,57.0718,57.1008,25500.0
2007-02-05 12:00:00,98.49,98.53,98.45,98.51,26300.0,57.095,57.1182,57.0718,57.1066,26300.0
2007-02-05 12:10:00,98.51,98.53,98.44,98.49,45600.0,57.1066,57.1182,57.066,57.095,45600.0
2007-02-05 12:20:00,98.48,98.54,98.36,98.47,33000.0,57.0892,57.124,57.0196,57.0834,33000.0
2007-02-05 12:30:00,98.48,98.69,98.48,98.68,25700.0,57.0892,57.2109,57.0892,57.2051,25700.0
2007-02-05 12:40:00,98.69,98.88,98.69,98.84,43600.0,57.2109,57.3211,57.2109,57.2979,43600.0
2007-02-05 12:50:00,98.83,99.1,98.8,99.08,64100.0,57.2921,57.4486,57.2747,57.437,64100.0
2007-02-05 13:00:00,99.09,99.16,98.88,98.96,41200.0,57.4428,57.4834,57.3211,57.3675,41200.0
2007-02-05 13:10:00,98.96,99.03,98.88,99.0,31300.0,57.3675,57.408,57.3211,57.3906,31300.0
2007-02-05 13:20:00,99.01,99.13,99.0,99.02,49700.0,57.3964,57.466,57.3906,57.4022,49700.0
2007-02-05 13:30:00,99.04,99.21,99.04,99.07,40700.0,57.4138,57.5124,57.4138,57.4312,40700.0
2007-02-05 13:40:00,99.07,99.14,99.06,99.14,26200.0,57.4312,57.4718,57.4254,57.4718,26200.0
2007-02-05 13:50:00,99.14,99.27,99.14,99.22,32500.0,57.4718,57.5472,57.4718,57.5182,32500.0
2007-02-05 14:00:00,99.24,99.29,99.13,99.29,55900.0,57.5298,57.5588,57.466,57.5588,55900.0
2007-02-05 14:10:00,99.26,99.28,99.12,99.15,23300.0,57.5414,57.553,57.4602,57.4776,23300.0
2007-02-05 14:20:00,99.16,99.28,99.14,99.28,23700.0,57.4834,57.553,57.4718,57.553,23700.0
2007-02-05 14:30:00,99.3,99.38,99.25,99.29,47900.0,57.5646,57.6109,57.5356,57.5588,47900.0
2007-02-05 14:40:00,99.29,99.29,99.15,99.21,27500.0,57.5588,57.5588,57.4776,57.5124,27500.0
2007-02-05 14:50:00,99.21,99.28,99.18,99.2,48100.0,57.5124,57.553,57.495,57.5066,48100.0
2007-02-05 15:00:00,99.2,99.31,99.17,99.24,51000.0,57.5066,57.5704,57.4892,57.5298,51000.0
2007-02-05 15:10:00,99.22,99.26,99.19,99.2,56100.0,57.5182,57.5414,57.5008,57.5066,56100.0
2007-02-05 15:20:00,99.2,99.22,99.1,99.17,42200.0,57.5066,57.5182,57.4486,57.4892,42200.0
2007-02-05 15:30:00,99.16,99.18,99.05,99.15,43700.0,57.4834,57.495,57.4196,57.4776,43700.0
2007-02-05 15:40:00,99.14,99.16,99.05,99.16,51700.0,57.4718,57.4834,57.4196,57.4834,51700.0
2007-02-05 15:50:00,99.18,99.18,98.98,99.05,61300.0,57.495,57.495,57.3791,57.4196,61300.0
2007-02-06 09:30:00,99.39,99.4,99.19,99.24,77300.0,57.6167,57.6225,57.5008,57.5298,77300.0
2007-02-06 09:40:00,99.25,99.47,99.2,99.47,270500.0,57.5356,57.6631,57.5066,57.6631,270500.0
2007-02-06 09:50:00,99.47,99.84,99.45,99.83,127800.0,57.6631,57.8776,57.6515,57.8718,127800.0
2007-02-06 10:00:00,99.83,100.1,99.79,99.85,117500.0,57.8718,58.0283,57.8486,57.8834,117500.0
2007-02-06 10:10:00,99.85,100.09,99.84,100.05,118700.0,57.8834,58.0225,57.8776,57.9993,118700.0
2007-02-06 10:20:00,100.05,100.35,100.05,100.35,94100.0,57.9993,58.1732,57.9993,58.1732,94100.0
2007-02-06 10:30:00,100.35,100.4,100.12,100.32,68600.0,58.1732,58.2022,58.0399,58.1559,68600.0
2007-02-06 10:40:00,100.33,100.36,100.17,100.31,86600.0,58.1617,58.179,58.0689,58.1501,86600.0
2007-02-06 10:50:00,100.31,100.39,100.26,100.3,117800.0,58.1501,58.1964,58.1211,58.1443,117800.0
2007-02-06 11:00:00,100.3,100.4,100.17,100.2,398800.0,58.1443,58.2022,58.0689,58.0863,398800.0
2007-02-06 11:10:00,100.2,100.36,100.2,100.36,62500.0,58.0863,58.179,58.0863,58.179,62500.0
2007-02-06 11:20:00,100.36,100.39,100.32,100.34,51600.0,58.179,58.1964,58.1559,58.1674,51600.0
2007-02-06 11:30:00,100.35,100.35,100.33,100.35,48700.0,58.1732,58.1732,58.1617,58.1732,48700.0
2007-02-06 11:40:00,100.35,100.47,100.34,100.46,190700.0,58.1732,58.2428,58.1674,58.237,190700.0
2007-02-06 11:50:00,100.46,100.5,100.37,100.38,69200.0,58.237,58.2602,58.1848,58.1906,69200.0
2007-02-06 12:00:00,100.36,100.4,100.34,100.35,95900.0,58.179,58.2022,58.1674,58.1732,95900.0
2007-02-06 12:10:00,100.34,100.39,100.31,100.35,31700.0,58.1674,58.1964,58.1501,58.1732,31700.0
2007-02-06 12:20:00,100.35,100.37,100.23,100.24,37700.0,58.1732,58.1848,58.1037,58.1095,37700.0
2007-02-06 12:30:00,100.25,100.25,100.09,100.18,42300.0,58.1153,58.1153,58.0225,58.0747,42300.0
2007-02-06 12:40:00,100.18,100.23,100.12,100.21,51600.0,58.0747,58.1037,58.0399,58.0921,51600.0
2007-02-06 12:50:00,100.21,100.27,100.15,100.15,43700.0,58.0921,58.1269,58.0573,58.0573,43700.0
2007-02-06 13:00:00,100.15,100.3,100.14,100.3,45000.0,58.0573,58.1443,58.0515,58.1443,45000.0
2007-02-06 13:10:00,100.3,100.53,100.3,100.35,56300.0,58.1443,58.2776,58.1443,58.1732,56300.0
2007-02-06 13:20:00,100.35,100.42,100.33,100.42,42200.0,58.1732,58.2138,58.1617,58.2138,42200.0
2007-02-06 13:30:00,100.41,100.44,100.37,100.4,44900.0,58.208,58.2254,58.1848,58.2022,44900.0
2007-02-06 13:40:00,100.4,100.4,100.26,100.35,47700.0,58.2022,58.2022,58.1211,58.1732,47700.0
2007-02-06 13:50:00,100.35,100.42,100.31,100.4,46300.0,58.1732,58.2138,58.1501,58.2022,46300.0
2007-02-06 14:00:00,100.41,100.44,100.3,100.4,44400.0,58.208,58.2254,58.1443,58.2022,44400.0
2007-02-06 14:10:00,100.39,100.5,100.39,100.46,54100.0,58.1964,58.2602,58.1964,58.237,54100.0
2007-02-06 14:20:00,100.46,100.65,100.43,100.63,68000.0,58.237,58.3472,58.2196,58.3356,68000.0
2007-02-06 14:30:00,100.63,100.72,100.62,100.65,53900.0,58.3356,58.3877,58.3298,58.3472,53900.0
2007-02-06 14:40:00,100.67,100.87,100.67,100.85,45200.0,58.3588,58.4747,58.3588,58.4631,45200.0
2007-02-06 14:50:00,100.84,101.07,100.83,101.07,122500.0,58.4573,58.5906,58.4515,58.5906,122500.0
2007-02-06 15:00:00,101.06,101.16,101.0,101.06,108200.0,58.5848,58.6428,58.5501,58.5848,108200.0
2007-02-06 15:10:00,101.06,101.22,101.06,101.21,87000.0,58.5848,58.6776,58.5848,58.6718,87000.0
2007-02-06 15:20:00,101.21,101.26,101.13,101.24,73000.0,58.6718,58.7008,58.6254,58.6892,73000.0
2007-02-06 15:30:00,101.24,101.32,101.15,101.16,89600.0,58.6892,58.7356,58.637,58.6428,89600.0
2007-02-06 15:40:00,101.16,101.23,101.05,101.19,98400.0,58.6428,58.6834,58.579,58.6602,98400.0
2007-02-06 15:50:00,101.2,101.27,101.14,101.24,136200.0,58.666,58.7066,58.6312,58.6892,136200.0
2007-02-07 09:30:00,100.92,101.1,100.67,100.92,133000.0,58.5037,58.608,58.3588,58.5037,133000.0
2007-02-07 09:40:00,100.94,101.11,100.87,101.01,66800.0,58.5153,58.6138,58.4747,58.5558,66800.0
2007-02-07 09:50:00,101.02,101.19,100.98,101.19,57200.0,58.5616,58.6602,58.5385,58.6602,57200.0
2007-02-07 10:00:00,101.19,101.36,101.17,101.36,45000.0,58.6602,58.7587,58.6486,58.7587,45000.0
2007-02-07 10:10:00,101.36,101.49,101.32,101.36,66700.0,58.7587,58.8341,58.7356,58.7587,66700.0
2007-02-07 10:20:00,101.36,101.48,101.22,101.4,38500.0,58.7587,58.8283,58.6776,58.7819,38500.0
2007-02-07 10:30:00,101.4,101.59,101.38,101.59,53700.0,58.7819,58.8921,58.7703,58.8921,53700.0
2007-02-07 10:40:00,101.59,101.6,101.5,101.54,43600.0,58.8921,58.8979,58.8399,58.8631,43600.0
2007-02-07 10:50:00,101.54,101.56,101.39,101.44,34400.0,58.8631,58.8747,58.7761,58.8051,34400.0
2007-02-07 11:00:00,101.46,101.65,101.45,101.54,56500.0,58.8167,58.9269,58.8109,58.8631,56500.0
2007-02-07 11:10:00,101.55,101.56,101.43,101.54,39400.0,58.8689,58.8747,58.7993,58.8631,39400.0
2007-02-07 11:20:00,101.55,101.59,101.45,101.45,38000.0,58.8689,58.8921,58.8109,58.8109,38000.0
2007-02-07 11:30:00,101.45,101.49,101.38,101.46,38500.0,58.8109,58.8341,58.7703,58.8167,38500.0
2007-02-07 11:40:00,101.46,101.6,101.44,101.56,42000.0,58.8167,58.8979,58.8051,58.8747,42000.0
2007-02-07 11:50:00,101.55,101.6,101.54,101.59,54500.0,58.8689,58.8979,58.8631,58.8921,54500.0
2007-02-07 12:00:00,101.59,101.63,101.55,101.56,35800.0,58.8921,58.9153,58.8689,58.8747,35800.0
2007-02-07 12:10:00,101.55,101.56,101.47,101.47,21000.0,58.8689,58.8747,58.8225,58.8225,21000.0
2007-02-07 12:20:00,101.48,101.53,101.45,101.5,32000.0,58.8283,58.8573,58.8109,58.8399,32000.0
2007-02-07 12:30:00,101.49,101.5,101.43,101.49,25200.0,58.8341,58.8399,58.7993,58.8341,25200.0
2007-02-07 12:40:00,101.49,101.51,101.47,101.5,29700.0,58.8341,58.8457,58.8225,58.8399,29700.0
2007-02-07 12:50:00,101.51,101.63,101.5,101.6,33400.0,58.8457,58.9153,58.8399,58.8979,33400.0
2007-02-07 13:00:00,101.58,101.65,101.58,101.64,30600.0,58.8863,58.9269,58.8863,58.9211,30600.0
2007-02-07 13:10:00,101.64,101.78,101.63,101.71,38900.0,58.9211,59.0022,58.9153,58.9616,38900.0
2007-02-07 13:20:00,101.7,101.84,101.69,101.83,38400.0,58.9558,59.037,58.95,59.0312,38400.0
2007-02-07 13:30:00,101.82,101.83,101.66,101.68,38200.0,59.0254,59.0312,58.9327,58.9443,38200.0
2007-02-07 13:40:00,101.68,101.74,101.66,101.66,33800.0,58.9443,58.979,58.9327,58.9327,33800.0
2007-02-07 13:50:00,101.66,101.67,101.52,101.54,31700.0,58.9327,58.9385,58.8515,58.8631,31700.0
2007-02-07 14:00:00,101.54,101.58,101.45,101.46,38200.0,58.8631,58.8863,58.8109,58.8167,38200.0
2007-02-07 14:10:00,101.47,101.52,101.42,101.48,27900.0,58.8225,58.8515,58.7935,58.8283,27900.0
2007-02-07 14:20:00,101.48,101.57,101.48,101.53,32800.0,58.8283,58.8805,58.8283,58.8573,32800.0
2007-02-07 14:30:00,101.52,101.52,101.4,101.4,40700.0,58.8515,58.8515,58.7819,58.7819,40700.0
2007-02-07 14:40:00,101.4,101.44,101.17,101.18,123900.0,58.7819,58.8051,58.6486,58.6544,123900.0
2007-02-07 14:50:00,101.19,101.34,101.17,101.26,151400.0,58.6602,58.7472,58.6486,58.7008,151400.0
2007-02-07 15:00:00,101.24,101.27,101.14,101.14,75000.0,58.6892,58.7066,58.6312,58.6312,75000.0
2007-02-07 15:10:00,101.15,101.24,101.11,101.16,55000.0,58.637,58.6892,58.6138,58.6428,55000.0
2007-02-07 15:20:00,101.18,101.36,101.18,101.28,48600.0,58.6544,58.7587,58.6544,58.7124,48600.0
2007-02-07 15:30:00,101.28,101.36,101.25,101.31,40900.0,58.7124,58.7587,58.695,58.7298,40900.0
2007-02-07 15:40:00,101.32,101.44,101.32,101.42,53100.0,58.7356,58.8051,58.7356,58.7935,53100.0
2007-02-07 15:50:00,101.42,101.52,101.38,101.5,98500.0,58.7935,58.8515,58.7703,58.8399,98500.0
2007-02-09 09:30:00,100.76,100.89,100.75,100.8,46600.0,58.4109,58.4863,58.4051,58.4341,46600.0
2007-02-09 09:40:00,100.81,100.83,100.72,100.76,29900.0,58.4399,58.4515,58.3877,58.4109,29900.0
2007-02-09 09:50:00,100.79,100.89,100.78,100.87,19800.0,58.4283,58.4863,58.4225,58.4747,19800.0
2007-02-09 10:00:00,100.87,100.93,100.82,100.93,26300.0,58.4747,58.5095,58.4457,58.5095,26300.0
2007-02-09 10:10:00,100.92,100.94,100.85,100.88,15600.0,58.5037,58.5153,58.4631,58.4805,15600.0
2007-02-09 10:20:00,100.88,100.94,100.86,100.91,27600.0,58.4805,58.5153,58.4689,58.4979,27600.0
2007-02-09 10:30:00,100.91,101.26,100.91,101.26,60000.0,58.4979,58.7008,58.4979,58.7008,60000.0
2007-02-09 10:40:00,101.25,101.39,101.24,101.3,29500.0,58.695,58.7761,58.6892,58.724,29500.0
2007-02-09 10:50:00,101.29,101.3,101.15,101.26,21600.0,58.7182,58.724,58.637,58.7008,21600.0
2007-02-09 11:00:00,101.26,101.3,101.21,101.28,20100.0,58.7008,58.724,58.6718,58.7124,20100.0
2007-02-09 11:10:00,101.29,101.44,101.23,101.37,31600.0,58.7182,58.8051,58.6834,58.7645,31600.0
2007-02-09 11:20:00,101.36,101.42,101.2,101.3,54900.0,58.7587,58.7935,58.666,58.724,54900.0
2007-02-09 11:30:00,101.29,101.36,101.29,101.35,14100.0,58.7182,58.7587,58.7182,58.7529,14100.0
2007-02-09 11:40:00,101.36,101.47,101.35,101.44,25900.0,58.7587,58.8225,58.7529,58.8051,25900.0
2007-02-09 11:50:00,101.44,101.44,101.4,101.44,11500.0,58.8051,58.8051,58.7819,58.8051,11500.0
2007-02-09 12:00:00,101.44,101.48,101.42,101.48,12100.0,58.8051,58.8283,58.7935,58.8283,12100.0
2007-02-09 12:10:00,101.48,101.59,101.48,101.5,16300.0,58.8283,58.8921,58.8283,58.8399,16300.0
2007-02-09 12:20:00,101.51,101.52,101.46,101.51,13100.0,58.8457,58.8515,58.8167,58.8457,13100.0
2007-02-09 12:30:00,101.5,101.51,101.26,101.39,31900.0,58.8399,58.8457,58.7008,58.7761,31900.0
2007-02-09 12:40:00,101.39,101.43,101.35,101.43,14400.0,58.7761,58.7993,58.7529,58.7993,14400.0
2007-02-09 12:50:00,101.43,101.44,101.35,101.38,26800.0,58.7993,58.8051,58.7529,58.7703,26800.0
2007-02-09 13:00:00,101.37,101.42,101.3,101.35,20500.0,58.7645,58.7935,58.724,58.7529,20500.0
2007-02-09 13:10:00,101.34,101.38,101.28,101.35,18000.0,58.7472,58.7703,58.7124,58.7529,18000.0
2007-02-09 13:20:00,101.35,101.43,101.34,101.35,23900.0,58.7529,58.7993,58.7472,58.7529,23900.0
2007-02-09 13:30:00,101.36,101.42,101.28,101.33,32800.0,58.7587,58.7935,58.7124,58.7414,32800.0
2007-02-09 13:40:00,101.34,101.36,101.18,101.18,16300.0,58.7472,58.7587,58.6544,58.6544,16300.0
2007-02-09 13:50:00,101.19,101.2,101.03,101.16,30600.0,58.6602,58.666,58.5674,58.6428,30600.0
2007-02-09 14:00:00,101.18,101.21,101.11,101.12,18400.0,58.6544,58.6718,58.6138,58.6196,18400.0
2007-02-09 14:10:00,101.13,101.16,101.02,101.11,27200.0,58.6254,58.6428,58.5616,58.6138,27200.0
2007-02-09 14:20:00,101.12,101.13,101.04,101.07,15100.0,58.6196,58.6254,58.5732,58.5906,15100.0
2007-02-09 14:30:00,101.07,101.09,100.91,100.92,29800.0,58.5906,58.6022,58.4979,58.5037,29800.0
2007-02-09 14:40:00,100.91,101.05,100.87,100.96,34100.0,58.4979,58.579,58.4747,58.5269,34100.0
2007-02-09 14:50:00,100.96,100.99,100.82,100.9,26200.0,58.5269,58.5443,58.4457,58.4921,26200.0
2007-02-09 15:00:00,100.9,100.95,100.85,100.92,19800.0,58.4921,58.5211,58.4631,58.5037,19800.0
2007-02-09 15:10:00,100.92,101.0,100.92,100.97,24600.0,58.5037,58.5501,58.5037,58.5327,24600.0
2007-02-09 15:20:00,100.98,101.09,100.94,101.06,31200.0,58.5385,58.6022,58.5153,58.5848,31200.0
2007-02-09 15:30:00,101.05,101.22,101.05,101.22,30700.0,58.579,58.6776,58.579,58.6776,30700.0
2007-02-09 15:40:00,101.23,101.27,101.17,101.19,31600.0,58.6834,58.7066,58.6486,58.6602,31600.0
2007-02-09 15:50:00,101.2,101.3,101.19,101.2,37800.0,58.666,58.724,58.6602,58.666,37800.0
2007-02-12 09:30:00,101.16,101.64,101.13,101.42,65600.0,58.6428,58.9211,58.6254,58.7935,65600.0
2007-02-12 09:40:00,101.44,101.56,101.31,101.36,69000.0,58.8051,58.8747,58.7298,58.7587,69000.0
2007-02-12 09:50:00,101.33,101.43,101.29,101.33,23400.0,58.7414,58.7993,58.7182,58.7414,23400.0
2007-02-12 10:00:00,101.35,101.49,101.32,101.46,52900.0,58.7529,58.8341,58.7356,58.8167,52900.0
2007-02-12 10:10:00,101.46,101.58,101.46,101.5,38500.0,58.8167,58.8863,58.8167,58.8399,38500.0
2007-02-12 10:20:00,101.5,101.64,101.45,101.62,30800.0,58.8399,58.9211,58.8109,58.9095,30800.0
2007-02-12 10:30:00,101.62,101.74,101.6,101.73,21800.0,58.9095,58.979,58.8979,58.9732,21800.0
2007-02-12 10:40:00,101.71,101.83,101.69,101.8,93600.0,58.9616,59.0312,58.95,59.0138,93600.0
2007-02-12 10:50:00,101.8,101.93,101.79,101.87,44900.0,59.0138,59.0892,59.008,59.0544,44900.0
2007-02-12 11:00:00,101.86,101.87,101.76,101.84,22800.0,59.0486,59.0544,58.9906,59.037,22800.0
2007-02-12 11:10:00,101.84,101.85,101.66,101.7,23000.0,59.037,59.0428,58.9327,58.9558,23000.0
2007-02-12 11:20:00,101.67,101.76,101.67,101.74,22400.0,58.9385,58.9906,58.9385,58.979,22400.0
2007-02-12 11:30:00,101.73,101.78,101.51,101.59,28700.0,58.9732,59.0022,58.8457,58.8921,28700.0
2007-02-12 11:40:00,101.57,101.62,101.44,101.44,26600.0,58.8805,58.9095,58.8051,58.8051,26600.0
2007-02-12 11:50:00,101.45,101.45,101.3,101.33,89300.0,58.8109,58.8109,58.724,58.7414,89300.0
2007-02-12 12:00:00,101.33,101.38,101.19,101.2,20000.0,58.7414,58.7703,58.6602,58.666,20000.0
2007-02-12 12:10:00,101.18,101.35,101.18,101.35,45800.0,58.6544,58.7529,58.6544,58.7529,45800.0
2007-02-12 12:20:00,101.35,101.36,101.27,101.35,18900.0,58.7529,58.7587,58.7066,58.7529,18900.0
2007-02-12 12:30:00,101.35,101.4,101.33,101.39,18200.0,58.7529,58.7819,58.7414,58.7761,18200.0
2007-02-12 12:40:00,101.39,101.42,101.29,101.32,87100.0,58.7761,58.7935,58.7182,58.7356,87100.0
2007-02-12 12:50:00,101.32,101.34,101.27,101.32,31400.0,58.7356,58.7472,58.7066,58.7356,31400.0
2007-02-12 13:00:00,101.32,101.38,101.25,101.29,33400.0,58.7356,58.7703,58.695,58.7182,33400.0
2007-02-12 13:10:00,101.27,101.32,101.23,101.31,16700.0,58.7066,58.7356,58.6834,58.7298,16700.0
2007-02-12 13:20:00,101.29,101.39,101.27,101.39,38400.0,58.7182,58.7761,58.7066,58.7761,38400.0
2007-02-12 13:30:00,101.41,101.42,101.28,101.29,17600.0,58.7877,58.7935,58.7124,58.7182,17600.0
2007-02-12 13:40:00,101.31,101.34,101.27,101.31,32500.0,58.7298,58.7472,58.7066,58.7298,32500.0
2007-02-12 13:50:00,101.33,101.38,101.22,101.3,44500.0,58.7414,58.7703,58.6776,58.724,44500.0
2007-02-12 14:00:00,101.27,101.41,101.27,101.38,21300.0,58.7066,58.7877,58.7066,58.7703,21300.0
2007-02-12 14:10:00,101.4,101.46,101.31,101.41,22000.0,58.7819,58.8167,58.7298,58.7877,22000.0
2007-02-12 14:20:00,101.4,101.48,101.39,101.42,14100.0,58.7819,58.8283,58.7761,58.7935,14100.0
2007-02-12 14:30:00,101.42,101.43,101.37,101.38,18200.0,58.7935,58.7993,58.7645,58.7703,18200.0
2007-02-12 14:40:00,101.39,101.44,101.35,101.4,23600.0,58.7761,58.8051,58.7529,58.7819,23600.0
2007-02-12 14:50:00,101.42,101.48,101.35,101.47,23100.0,58.7935,58.8283,58.7529,58.8225,23100.0
2007-02-12 15:00:00,101.48,101.52,101.44,101.48,33400.0,58.8283,58.8515,58.8051,58.8283,33400.0
2007-02-12 15:10:00,101.48,101.5,101.39,101.43,35300.0,58.8283,58.8399,58.7761,58.7993,35300.0
2007-02-12 15:20:00,101.44,101.47,101.4,101.4,21600.0,58.8051,58.8225,58.7819,58.7819,21600.0
2007-02-12 15:30:00,101.41,101.62,101.39,101.61,33500.0,58.7877,58.9095,58.7761,58.9037,33500.0
2007-02-12 15:40:00,101.61,101.61,101.34,101.57,38400.0,58.9037,58.9037,58.7472,58.8805,38400.0
2007-02-12 15:50:00,101.52,101.73,101.34,101.73,63100.0,58.8515,58.9732,58.7472,58.9732,63100.0
2007-02-13 09:30:00,101.64,101.74,101.52,101.74,60900.0,58.9211,58.979,58.8515,58.979,60900.0
2007-02-13 09:40:00,101.71,101.84,101.64,101.66,38600.0,58.9616,59.037,58.9211,58.9327,38600.0
2007-02-13 09:50:00,101.63,101.79,101.63,101.75,51100.0,58.9153,59.008,58.9153,58.9848,51100.0
2007-02-13 10:00:00,101.75,101.8,101.66,101.74,29500.0,58.9848,59.0138,58.9327,58.979,29500.0
2007-02-13 10:10:00,101.74,101.77,101.65,101.68,31400.0,58.979,58.9964,58.9269,58.9443,31400.0
2007-02-13 10:20:00,101.69,101.74,101.65,101.71,24700.0,58.95,58.979,58.9269,58.9616,24700.0
2007-02-13 10:30:00,101.71,101.83,101.66,101.8,28600.0,58.9616,59.0312,58.9327,59.0138,28600.0
2007-02-13 10:40:00,101.77,101.91,101.76,101.85,20400.0,58.9964,59.0776,58.9906,59.0428,20400.0
2007-02-13 10:50:00,101.89,101.9,101.75,101.84,29300.0,59.066,59.0718,58.9848,59.037,29300.0
2007-02-13 11:00:00,101.8,101.9,101.79,101.83,24100.0,59.0138,59.0718,59.008,59.0312,24100.0
2007-02-13 11:10:00,101.84,102.03,101.83,101.94,101400.0,59.037,59.1471,59.0312,59.095,101400.0
2007-02-13 11:20:00,101.94,102.08,101.91,102.0,92100.0,59.095,59.1761,59.0776,59.1298,92100.0
2007-02-13 11:30:00,102.04,102.28,101.99,102.28,48400.0,59.1529,59.2921,59.124,59.2921,48400.0
2007-02-13 11:40:00,102.26,102.31,102.15,102.31,46000.0,59.2805,59.3095,59.2167,59.3095,46000.0
2007-02-13 11:50:00,102.27,102.49,102.25,102.39,85800.0,59.2863,59.4138,59.2747,59.3558,85800.0
2007-02-13 12:00:00,102.38,102.44,102.36,102.38,22400.0,59.35,59.3848,59.3384,59.35,22400.0
2007-02-13 12:10:00,102.41,102.56,102.39,102.46,44500.0,59.3674,59.4544,59.3558,59.3964,44500.0
2007-02-13 12:20:00,102.44,102.57,102.43,102.49,43600.0,59.3848,59.4602,59.379,59.4138,43600.0
2007-02-13 12:30:00,102.5,102.61,102.46,102.5,42100.0,59.4196,59.4834,59.3964,59.4196,42100.0
2007-02-13 12:40:00,102.5,102.56,102.4,102.44,38100.0,59.4196,59.4544,59.3616,59.3848,38100.0
2007-02-13 12:50:00,102.42,102.49,102.38,102.49,16700.0,59.3732,59.4138,59.35,59.4138,16700.0
2007-02-13 13:00:00,102.49,102.49,102.4,102.4,28200.0,59.4138,59.4138,59.3616,59.3616,28200.0
2007-02-13 13:10:00,102.4,102.48,102.36,102.36,24600.0,59.3616,59.408,59.3384,59.3384,24600.0
2007-02-13 13:20:00,102.37,102.42,102.33,102.35,25800.0,59.3442,59.3732,59.3211,59.3327,25800.0
2007-02-13 13:30:00,102.34,102.34,102.23,102.3,14700.0,59.3269,59.3269,59.2631,59.3037,14700.0
2007-02-13 13:40:00,102.27,102.31,102.14,102.18,32600.0,59.2863,59.3095,59.2109,59.2341,32600.0
2007-02-13 13:50:00,102.16,102.22,102.08,102.14,54200.0,59.2225,59.2573,59.1761,59.2109,54200.0
2007-02-13 14:00:00,102.14,102.3,102.08,102.25,41900.0,59.2109,59.3037,59.1761,59.2747,41900.0
2007-02-13 14:10:00,102.23,102.24,102.08,102.21,16300.0,59.2631,59.2689,59.1761,59.2515,16300.0
2007-02-13 14:20:00,102.19,102.23,102.05,102.1,23500.0,59.2399,59.2631,59.1587,59.1877,23500.0
2007-02-13 14:30:00,102.07,102.19,102.06,102.19,25400.0,59.1703,59.2399,59.1645,59.2399,25400.0
2007-02-13 14:40:00,102.19,102.22,102.12,102.21,16000.0,59.2399,59.2573,59.1993,59.2515,16000.0
2007-02-13 14:50:00,102.22,102.26,102.18,102.26,19200.0,59.2573,59.2805,59.2341,59.2805,19200.0
2007-02-13 15:00:00,102.27,102.28,102.17,102.2,37700.0,59.2863,59.2921,59.2283,59.2457,37700.0
2007-02-13 15:10:00,102.19,102.19,102.05,102.14,32700.0,59.2399,59.2399,59.1587,59.2109,32700.0
2007-02-13 15:20:00,102.14,102.2,102.1,102.17,35000.0,59.2109,59.2457,59.1877,59.2283,35000.0
2007-02-13 15:30:00,102.18,102.21,102.14,102.2,41500.0,59.2341,59.2515,59.2109,59.2457,41500.0
2007-02-13 15:40:00,102.19,102.23,102.17,102.19,50800.0,59.2399,59.2631,59.2283,59.2399,50800.0
2007-02-13 15:50:00,102.18,102.29,102.13,102.25,74200.0,59.2341,59.2979,59.2051,59.2747,74200.0
2007-02-14 09:30:00,102.38,102.75,102.16,102.61,51600.0,59.35,59.5645,59.2225,59.4834,51600.0
2007-02-14 09:40:00,102.61,102.66,102.53,102.56,23300.0,59.4834,59.5124,59.437,59.4544,23300.0
2007-02-14 09:50:00,102.57,102.6,102.43,102.6,40100.0,59.4602,59.4776,59.379,59.4776,40100.0
2007-02-14 10:00:00,102.6,102.8,102.58,102.75,38000.0,59.4776,59.5935,59.466,59.5645,38000.0
2007-02-14 10:10:00,102.77,102.81,102.6,102.63,45500.0,59.5761,59.5993,59.4776,59.495,45500.0
2007-02-14 10:20:00,102.63,102.68,102.36,102.36,18800.0,59.495,59.524,59.3384,59.3384,18800.0
2007-02-14 10:30:00,102.35,102.48,102.27,102.44,34100.0,59.3327,59.408,59.2863,59.3848,34100.0
2007-02-14 10:40:00,102.47,102.47,102.36,102.46,22700.0,59.4022,59.4022,59.3384,59.3964,22700.0
2007-02-14 10:50:00,102.45,102.55,102.42,102.52,15500.0,59.3906,59.4486,59.3732,59.4312,15500.0
2007-02-14 11:00:00,102.52,102.67,102.5,102.65,20800.0,59.4312,59.5182,59.4196,59.5066,20800.0
2007-02-14 11:10:00,102.64,102.69,102.6,102.65,15300.0,59.5008,59.5298,59.4776,59.5066,15300.0
2007-02-14 11:20:00,102.64,102.69,102.59,102.61,12100.0,59.5008,59.5298,59.4718,59.4834,12100.0
2007-02-14 11:30:00,102.59,102.59,102.54,102.56,15400.0,59.4718,59.4718,59.4428,59.4544,15400.0
2007-02-14 11:40:00,102.56,102.56,102.42,102.45,32700.0,59.4544,59.4544,59.3732,59.3906,32700.0
2007-02-14 11:50:00,102.45,102.46,102.43,102.43,13400.0,59.3906,59.3964,59.379,59.379,13400.0
2007-02-14 12:00:00,102.43,102.43,102.22,102.22,20500.0,59.379,59.379,59.2573,59.2573,20500.0
2007-02-14 12:10:00,102.23,102.3,102.22,102.27,20000.0,59.2631,59.3037,59.2573,59.2863,20000.0
2007-02-14 12:20:00,102.28,102.3,102.24,102.27,15200.0,59.2921,59.3037,59.2689,59.2863,15200.0
2007-02-14 12:30:00,102.28,102.31,102.11,102.14,47900.0,59.2921,59.3095,59.1935,59.2109,47900.0
2007-02-14 12:40:00,102.14,102.15,102.1,102.11,20700.0,59.2109,59.2167,59.1877,59.1935,20700.0
2007-02-14 12:50:00,102.12,102.13,102.07,102.08,17500.0,59.1993,59.2051,59.1703,59.1761,17500.0
2007-02-14 13:00:00,102.09,102.14,102.08,102.14,12200.0,59.1819,59.2109,59.1761,59.2109,12200.0
2007-02-14 13:10:00,102.14,102.23,102.13,102.21,10000.0,59.2109,59.2631,59.2051,59.2515,10000.0
2007-02-14 13:20:00,102.21,102.21,102.12,102.17,15300.0,59.2515,59.2515,59.1993,59.2283,15300.0
2007-02-14 13:30:00,102.17,102.23,102.0,102.2,31400.0,59.2283,59.2631,59.1298,59.2457,31400.0
2007-02-14 13:40:00,102.2,102.32,102.17,102.29,20500.0,59.2457,59.3153,59.2283,59.2979,20500.0
2007-02-14 13:50:00,102.29,102.31,102.25,102.26,11500.0,59.2979,59.3095,59.2747,59.2805,11500.0
2007-02-14 14:00:00,102.28,102.29,102.24,102.25,15500.0,59.2921,59.2979,59.2689,59.2747,15500.0
2007-02-14 14:10:00,102.26,102.33,102.25,102.29,19000.0,59.2805,59.3211,59.2747,59.2979,19000.0
2007-02-14 14:20:00,102.3,102.34,102.26,102.26,16200.0,59.3037,59.3269,59.2805,59.2805,16200.0
2007-02-14 14:30:00,102.27,102.3,102.26,102.29,20400.0,59.2863,59.3037,59.2805,59.2979,20400.0
2007-02-14 14:40:00,102.28,102.38,102.27,102.38,14800.0,59.2921,59.35,59.2863,59.35,14800.0
2007-02-14 14:50:00,102.37,102.38,102.32,102.38,19000.0,59.3442,59.35,59.3153,59.35,19000.0
2007-02-14 15:00:00,102.37,102.42,102.27,102.31,21500.0,59.3442,59.3732,59.2863,59.3095,21500.0
2007-02-14 15:10:00,102.31,102.31,102.21,102.28,29200.0,59.3095,59.3095,59.2515,59.2921,29200.0
2007-02-14 15:20:00,102.27,102.31,102.23,102.23,32400.0,59.2863,59.3095,59.2631,59.2631,32400.0
2007-02-14 15:30:00,102.26,102.36,102.22,102.27,40600.0,59.2805,59.3384,59.2573,59.2863,40600.0
2007-02-14 15:40:00,102.27,102.27,102.18,102.19,31300.0,59.2863,59.2863,59.2341,59.2399,31300.0
2007-02-14 15:50:00,102.19,102.28,102.12,102.22,70400.0,59.2399,59.2921,59.1993,59.2573,70400.0
2007-02-15 09:30:00,102.14,102.36,102.04,102.28,74300.0,59.2109,59.3384,59.1529,59.2921,74300.0
2007-02-15 09:40:00,102.27,102.74,102.25,102.7,53000.0,59.2863,59.5587,59.2747,59.5355,53000.0
2007-02-15 09:50:00,102.68,102.97,102.68,102.97,59700.0,59.524,59.6921,59.524,59.6921,59700.0
2007-02-15 10:00:00,102.97,103.11,102.78,103.11,62800.0,59.6921,59.7732,59.5819,59.7732,62800.0
2007-02-15 10:10:00,103.12,103.27,103.05,103.27,40300.0,59.779,59.866,59.7384,59.866,40300.0
2007-02-15 10:20:00,103.26,103.45,103.23,103.4,46000.0,59.8602,59.9703,59.8428,59.9413,46000.0
2007-02-15 10:30:00,103.4,103.43,103.28,103.28,57600.0,59.9413,59.9587,59.8718,59.8718,57600.0
2007-02-15 10:40:00,103.24,103.28,102.83,102.84,34800.0,59.8486,59.8718,59.6109,59.6167,34800.0
2007-02-15 10:50:00,102.84,102.96,102.83,102.92,19600.0,59.6167,59.6863,59.6109,59.6631,19600.0
2007-02-15 11:00:00,102.94,102.97,102.84,102.97,25100.0,59.6747,59.6921,59.6167,59.6921,25100.0
2007-02-15 11:10:00,102.96,102.98,102.9,102.96,19600.0,59.6863,59.6979,59.6515,59.6863,19600.0
2007-02-15 11:20:00,102.96,103.0,102.87,102.91,19800.0,59.6863,59.7095,59.6341,59.6573,19800.0
2007-02-15 11:30:00,102.9,103.04,102.9,103.02,17200.0,59.6515,59.7326,59.6515,59.7211,17200.0
2007-02-15 11:40:00,103.03,103.04,102.85,102.87,20600.0,59.7269,59.7326,59.6225,59.6341,20600.0
2007-02-15 11:50:00,102.88,102.97,102.84,102.97,14900.0,59.6399,59.6921,59.6167,59.6921,14900.0
2007-02-15 12:00:00,102.97,103.02,102.88,103.01,16100.0,59.6921,59.7211,59.6399,59.7153,16100.0
2007-02-15 12:10:00,102.97,103.08,102.96,103.08,18800.0,59.6921,59.7558,59.6863,59.7558,18800.0
2007-02-15 12:20:00,103.08,103.12,103.06,103.08,10100.0,59.7558,59.779,59.7442,59.7558,10100.0
2007-02-15 12:30:00,103.08,103.09,103.0,103.08,10000.0,59.7558,59.7616,59.7095,59.7558,10000.0
2007-02-15 12:40:00,103.08,103.09,103.06,103.08,14700.0,59.7558,59.7616,59.7442,59.7558,14700.0
2007-02-15 12:50:00,103.08,103.11,103.08,103.1,7600.0,59.7558,59.7732,59.7558,59.7674,7600.0
2007-02-15 13:00:00,103.11,103.23,103.1,103.17,17000.0,59.7732,59.8428,59.7674,59.808,17000.0
2007-02-15 13:10:00,103.18,103.18,103.13,103.15,7600.0,59.8138,59.8138,59.7848,59.7964,7600.0
2007-02-15 13:20:00,103.16,103.16,103.12,103.16,9800.0,59.8022,59.8022,59.779,59.8022,9800.0
2007-02-15 13:30:00,103.17,103.21,103.15,103.16,9800.0,59.808,59.8312,59.7964,59.8022,9800.0
2007-02-15 13:40:00,103.17,103.19,103.13,103.17,11400.0,59.808,59.8196,59.7848,59.808,11400.0
2007-02-15 13:50:00,103.18,103.27,103.18,103.19,29800.0,59.8138,59.866,59.8138,59.8196,29800.0
2007-02-15 14:00:00,103.19,103.28,103.19,103.23,18700.0,59.8196,59.8718,59.8196,59.8428,18700.0
2007-02-15 14:10:00,103.23,103.28,103.18,103.18,25300.0,59.8428,59.8718,59.8138,59.8138,25300.0
2007-02-15 14:20:00,103.18,103.26,103.17,103.17,16100.0,59.8138,59.8602,59.808,59.808,16100.0
2007-02-15 14:30:00,103.15,103.24,103.15,103.2,23300.0,59.7964,59.8486,59.7964,59.8254,23300.0
2007-02-15 14:40:00,103.21,103.22,103.14,103.18,19300.0,59.8312,59.837,59.7906,59.8138,19300.0
2007-02-15 14:50:00,103.19,103.3,103.18,103.26,17600.0,59.8196,59.8834,59.8138,59.8602,17600.0
2007-02-15 15:00:00,103.26,103.27,103.16,103.19,29700.0,59.8602,59.866,59.8022,59.8196,29700.0
2007-02-15 15:10:00,103.21,103.26,103.16,103.2,41500.0,59.8312,59.8602,59.8022,59.8254,41500.0
2007-02-15 15:20:00,103.18,103.26,103.17,103.26,24800.0,59.8138,59.8602,59.808,59.8602,24800.0
2007-02-15 15:30:00,103.25,103.35,103.24,103.33,26800.0,59.8544,59.9124,59.8486,59.9008,26800.0
2007-02-15 15:40:00,103.33,103.42,103.28,103.42,44100.0,59.9008,59.9529,59.8718,59.9529,44100.0
2007-02-15 15:50:00,103.42,103.46,103.34,103.39,60100.0,59.9529,59.9761,59.9066,59.9355,60100.0
2007-02-16 09:30:00,102.66,103.26,102.66,102.99,231100.0,59.5124,59.8602,59.5124,59.7037,231100.0
2007-02-16 09:40:00,102.99,103.02,102.66,102.66,44700.0,59.7037,59.7211,59.5124,59.5124,44700.0
2007-02-16 09:50:00,102.67,102.67,102.28,102.31,48700.0,59.5182,59.5182,59.2921,59.3095,48700.0
2007-02-16 10:00:00,102.3,102.3,101.86,101.94,79700.0,59.3037,59.3037,59.0486,59.095,79700.0
2007-02-16 10:10:00,101.95,102.16,101.93,102.11,28200.0,59.1008,59.2225,59.0892,59.1935,28200.0
2007-02-16 10:20:00,102.12,102.31,102.11,102.3,26200.0,59.1993,59.3095,59.1935,59.3037,26200.0
2007-02-16 10:30:00,102.3,102.4,102.11,102.13,19400.0,59.3037,59.3616,59.1935,59.2051,19400.0
2007-02-16 10:40:00,102.12,102.18,102.01,102.16,26800.0,59.1993,59.2341,59.1356,59.2225,26800.0
2007-02-16 10:50:00,102.17,102.18,102.09,102.09,20400.0,59.2283,59.2341,59.1819,59.1819,20400.0
2007-02-16 11:00:00,102.1,102.18,102.08,102.11,22800.0,59.1877,59.2341,59.1761,59.1935,22800.0
2007-02-16 11:10:00,102.13,102.22,102.09,102.09,30600.0,59.2051,59.2573,59.1819,59.1819,30600.0
2007-02-16 11:20:00,102.1,102.14,102.06,102.06,22700.0,59.1877,59.2109,59.1645,59.1645,22700.0
2007-02-16 11:30:00,102.07,102.07,101.9,101.9,40200.0,59.1703,59.1703,59.0718,59.0718,40200.0
2007-02-16 11:40:00,101.9,101.91,101.84,101.87,21800.0,59.0718,59.0776,59.037,59.0544,21800.0
2007-02-16 11:50:00,101.88,101.94,101.88,101.92,10000.0,59.0602,59.095,59.0602,59.0834,10000.0
2007-02-16 12:00:00,101.94,102.01,101.85,101.86,31800.0,59.095,59.1356,59.0428,59.0486,31800.0
2007-02-16 12:10:00,101.84,101.85,101.75,101.85,23900.0,59.037,59.0428,58.9848,59.0428,23900.0
2007-02-16 12:20:00,101.85,101.86,101.73,101.74,20400.0,59.0428,59.0486,58.9732,58.979,20400.0
2007-02-16 12:30:00,101.73,101.74,101.64,101.73,24900.0,58.9732,58.979,58.9211,58.9732,24900.0
2007-02-16 12:40:00,101.74,101.77,101.62,101.62,36200.0,58.979,58.9964,58.9095,58.9095,36200.0
2007-02-16 12:50:00,101.62,101.73,101.58,101.73,28300.0,58.9095,58.9732,58.8863,58.9732,28300.0
2007-02-16 13:00:00,101.74,101.92,101.73,101.77,44700.0,58.979,59.0834,58.9732,58.9964,44700.0
2007-02-16 13:10:00,101.79,101.86,101.75,101.75,15100.0,59.008,59.0486,58.9848,58.9848,15100.0
2007-02-16 13:20:00,101.74,101.78,101.71,101.71,26300.0,58.979,59.0022,58.9616,58.9616,26300.0
2007-02-16 13:30:00,101.71,101.77,101.66,101.67,33900.0,58.9616,58.9964,58.9327,58.9385,33900.0
2007-02-16 13:40:00,101.67,101.71,101.63,101.69,19800.0,58.9385,58.9616,58.9153,58.95,19800.0
2007-02-16 13:50:00,101.7,101.73,101.69,101.69,20700.0,58.9558,58.9732,58.95,58.95,20700.0
2007-02-16 14:00:00,101.7,101.71,101.64,101.71,24200.0,58.9558,58.9616,58.9211,58.9616,24200.0
2007-02-16 14:10:00,101.71,101.73,101.61,101.68,40800.0,58.9616,58.9732,58.9037,58.9443,40800.0
2007-02-16 14:20:00,101.69,101.69,101.61,101.61,31900.0,58.95,58.95,58.9037,58.9037,31900.0
2007-02-16 14:30:00,101.62,101.69,101.61,101.66,37600.0,58.9095,58.95,58.9037,58.9327,37600.0
2007-02-16 14:40:00,101.65,101.75,101.64,101.68,46800.0,58.9269,58.9848,58.9211,58.9443,46800.0
2007-02-16 14:50:00,101.7,101.84,101.7,101.82,25000.0,58.9558,59.037,58.9558,59.0254,25000.0
2007-02-16 15:00:00,101.81,101.82,101.76,101.82,51200.0,59.0196,59.0254,58.9906,59.0254,51200.0
2007-02-16 15:10:00,101.82,101.93,101.81,101.93,53300.0,59.0254,59.0892,59.0196,59.0892,53300.0
2007-02-16 15:20:00,101.92,102.04,101.92,102.04,43200.0,59.0834,59.1529,59.0834,59.1529,43200.0
2007-02-16 15:30:00,102.04,102.07,101.95,101.98,46300.0,59.1529,59.1703,59.1008,59.1182,46300.0
2007-02-16 15:40:00,101.98,102.06,101.87,101.91,141800.0,59.1182,59.1645,59.0544,59.0776,141800.0
2007-02-16 15:50:00,101.91,101.97,101.85,101.97,77000.0,59.0776,59.1124,59.0428,59.1124,77000.0
2007-02-20 09:30:00,101.7,102.01,101.45,101.62,132600.0,58.9558,59.1356,58.8109,58.9095,132600.0
2007-02-20 09:40:00,101.6,102.2,101.58,102.19,59700.0,58.8979,59.2457,58.8863,59.2399,59700.0
2007-02-20 09:50:00,102.19,102.45,102.04,102.44,42800.0,59.2399,59.3906,59.1529,59.3848,42800.0
2007-02-20 10:00:00,102.44,102.46,101.97,102.03,66600.0,59.3848,59.3964,59.1124,59.1471,66600.0
2007-02-20 10:10:00,102.02,102.03,101.93,101.96,28900.0,59.1414,59.1471,59.0892,59.1066,28900.0
2007-02-20 10:20:00,101.94,101.99,101.81,101.87,51700.0,59.095,59.124,59.0196,59.0544,51700.0
2007-02-20 10:30:00,101.87,102.03,101.83,102.0,52100.0,59.0544,59.1471,59.0312,59.1298,52100.0
2007-02-20 10:40:00,102.01,102.04,101.94,101.97,67700.0,59.1356,59.1529,59.095,59.1124,67700.0
2007-02-20 10:50:00,101.97,102.0,101.88,101.92,31600.0,59.1124,59.1298,59.0602,59.0834,31600.0
2007-02-20 11:00:00,101.92,101.97,101.88,101.93,39300.0,59.0834,59.1124,59.0602,59.0892,39300.0
2007-02-20 11:10:00,101.94,102.17,101.94,102.13,55600.0,59.095,59.2283,59.095,59.2051,55600.0
2007-02-20 11:20:00,102.13,102.26,102.09,102.24,31700.0,59.2051,59.2805,59.1819,59.2689,31700.0
2007-02-20 11:30:00,102.24,102.41,102.24,102.26,49300.0,59.2689,59.3674,59.2689,59.2805,49300.0
2007-02-20 11:40:00,102.26,102.42,102.25,102.35,50100.0,59.2805,59.3732,59.2747,59.3327,50100.0
2007-02-20 11:50:00,102.35,102.39,102.33,102.38,39600.0,59.3327,59.3558,59.3211,59.35,39600.0
2007-02-20 12:00:00,102.36,102.53,102.34,102.46,50200.0,59.3384,59.437,59.3269,59.3964,50200.0
2007-02-20 12:10:00,102.45,102.54,102.42,102.48,42700.0,59.3906,59.4428,59.3732,59.408,42700.0
2007-02-20 12:20:00,102.51,102.62,102.5,102.57,15400.0,59.4254,59.4892,59.4196,59.4602,15400.0
2007-02-20 12:30:00,102.58,102.6,102.41,102.45,21300.0,59.466,59.4776,59.3674,59.3906,21300.0
2007-02-20 12:40:00,102.45,102.49,102.19,102.2,47600.0,59.3906,59.4138,59.2399,59.2457,47600.0
2007-02-20 12:50:00,102.22,102.27,102.2,102.26,24000.0,59.2573,59.2863,59.2457,59.2805,24000.0
2007-02-20 13:00:00,102.26,102.32,102.2,102.23,38300.0,59.2805,59.3153,59.2457,59.2631,38300.0
2007-02-20 13:10:00,102.23,102.32,102.0,102.04,107800.0,59.2631,59.3153,59.1298,59.1529,107800.0
2007-02-20 13:20:00,102.04,102.06,101.99,102.0,29800.0,59.1529,59.1645,59.124,59.1298,29800.0
2007-02-20 13:30:00,102.02,102.22,102.0,102.16,40300.0,59.1414,59.2573,59.1298,59.2225,40300.0
2007-02-20 13:40:00,102.16,102.26,102.12,102.13,41600.0,59.2225,59.2805,59.1993,59.2051,41600.0
2007-02-20 13:50:00,102.14,102.42,102.12,102.39,87800.0,59.2109,59.3732,59.1993,59.3558,87800.0
2007-02-20 14:00:00,102.4,102.49,102.3,102.34,238600.0,59.3616,59.4138,59.3037,59.3269,238600.0
2007-02-20 14:10:00,102.34,102.45,102.29,102.33,53900.0,59.3269,59.3906,59.2979,59.3211,53900.0
2007-02-20 14:20:00,102.33,102.45,102.25,102.43,36900.0,59.3211,59.3906,59.2747,59.379,36900.0
2007-02-20 14:30:00,102.45,102.46,102.34,102.4,56000.0,59.3906,59.3964,59.3269,59.3616,56000.0
2007-02-20 14:40:00,102.42,102.42,102.27,102.28,53600.0,59.3732,59.3732,59.2863,59.2921,53600.0
2007-02-20 14:50:00,102.29,102.46,102.28,102.45,44800.0,59.2979,59.3964,59.2921,59.3906,44800.0
2007-02-20 15:00:00,102.44,102.5,102.32,102.43,71700.0,59.3848,59.4196,59.3153,59.379,71700.0
2007-02-20 15:10:00,102.45,102.66,102.45,102.66,41000.0,59.3906,59.5124,59.3906,59.5124,41000.0
2007-02-20 15:20:00,102.64,102.74,102.63,102.67,27200.0,59.5008,59.5587,59.495,59.5182,27200.0
2007-02-20 15:30:00,102.68,102.76,102.63,102.74,49500.0,59.524,59.5703,59.495,59.5587,49500.0
2007-02-20 15:40:00,102.75,102.75,102.6,102.63,62000.0,59.5645,59.5645,59.4776,59.495,62000.0
2007-02-20 15:50:00,102.63,102.76,102.59,102.72,46600.0,59.495,59.5703,59.4718,59.5471,46600.0
2007-02-21 09:30:00,102.76,102.98,102.53,102.89,61000.0,59.5703,59.6979,59.437,59.6457,61000.0
2007-02-21 09:40:00,102.85,102.94,102.66,102.74,57200.0,59.6225,59.6747,59.5124,59.5587,57200.0
2007-02-21 09:50:00,102.71,102.86,102.63,102.86,53500.0,59.5413,59.6283,59.495,59.6283,53500.0
2007-02-21 10:00:00,102.86,102.96,102.81,102.91,33300.0,59.6283,59.6863,59.5993,59.6573,33300.0
2007-02-21 10:10:00,102.9,103.0,102.85,102.89,29400.0,59.6515,59.7095,59.6225,59.6457,29400.0
2007-02-21 10:20:00,102.89,102.91,102.81,102.84,22500.0,59.6457,59.6573,59.5993,59.6167,22500.0
2007-02-21 10:30:00,102.85,102.92,102.8,102.81,21100.0,59.6225,59.6631,59.5935,59.5993,21100.0
2007-02-21 10:40:00,102.84,102.84,102.27,102.63,83100.0,59.6167,59.6167,59.2863,59.495,83100.0
2007-02-21 10:50:00,102.68,102.78,102.56,102.78,20900.0,59.524,59.5819,59.4544,59.5819,20900.0
2007-02-21 11:00:00,102.74,102.78,102.66,102.7,11700.0,59.5587,59.5819,59.5124,59.5355,11700.0
2007-02-21 11:10:00,102.71,102.84,102.7,102.83,20400.0,59.5413,59.6167,59.5355,59.6109,20400.0
2007-02-21 11:20:00,102.83,102.87,102.7,102.75,26900.0,59.6109,59.6341,59.5355,59.5645,26900.0
2007-02-21 11:30:00,102.78,102.91,102.78,102.91,16100.0,59.5819,59.6573,59.5819,59.6573,16100.0
2007-02-21 11:40:00,102.91,102.93,102.75,102.88,19200.0,59.6573,59.6689,59.5645,59.6399,19200.0
2007-02-21 11:50:00,102.89,102.99,102.88,102.97,11400.0,59.6457,59.7037,59.6399,59.6921,11400.0
2007-02-21 12:00:00,102.97,103.07,102.93,103.07,23200.0,59.6921,59.75,59.6689,59.75,23200.0
2007-02-21 12:10:00,103.07,103.3,103.05,103.29,15900.0,59.75,59.8834,59.7384,59.8776,15900.0
2007-02-21 12:20:00,103.28,103.35,103.28,103.32,20900.0,59.8718,59.9124,59.8718,59.895,20900.0
2007-02-21 12:30:00,103.32,103.34,103.2,103.2,17300.0,59.895,59.9066,59.8254,59.8254,17300.0
2007-02-21 12:40:00,103.17,103.24,103.17,103.22,7700.0,59.808,59.8486,59.808,59.837,7700.0
2007-02-21 12:50:00,103.23,103.4,103.22,103.39,15400.0,59.8428,59.9413,59.837,59.9355,15400.0
2007-02-21 13:00:00,103.4,103.42,103.3,103.31,67300.0,59.9413,59.9529,59.8834,59.8892,67300.0
2007-02-21 13:10:00,103.3,103.31,103.01,103.05,16100.0,59.8834,59.8892,59.7153,59.7384,16100.0
2007-02-21 13:20:00,103.05,103.13,103.05,103.08,8000.0,59.7384,59.7848,59.7384,59.7558,8000.0
2007-02-21 13:30:00,103.08,103.08,103.0,103.0,12900.0,59.7558,59.7558,59.7095,59.7095,12900.0
2007-02-21 13:40:00,103.0,103.0,102.72,102.77,23000.0,59.7095,59.7095,59.5471,59.5761,23000.0
2007-02-21 13:50:00,102.76,102.84,102.66,102.72,14600.0,59.5703,59.6167,59.5124,59.5471,14600.0
2007-02-21 14:00:00,102.69,102.86,102.55,102.75,47100.0,59.5298,59.6283,59.4486,59.5645,47100.0
2007-02-21 14:10:00,102.77,102.83,102.69,102.72,18800.0,59.5761,59.6109,59.5298,59.5471,18800.0
2007-02-21 14:20:00,102.72,102.77,102.66,102.72,19500.0,59.5471,59.5761,59.5124,59.5471,19500.0
2007-02-21 14:30:00,102.73,102.75,102.66,102.71,17000.0,59.5529,59.5645,59.5124,59.5413,17000.0
2007-02-21 14:40:00,102.68,102.71,102.62,102.68,26500.0,59.524,59.5413,59.4892,59.524,26500.0
2007-02-21 14:50:00,102.68,102.73,102.65,102.73,39900.0,59.524,59.5529,59.5066,59.5529,39900.0
2007-02-21 15:00:00,102.71,102.71,102.63,102.66,27200.0,59.5413,59.5413,59.495,59.5124,27200.0
2007-02-21 15:10:00,102.66,102.7,102.59,102.65,18000.0,59.5124,59.5355,59.4718,59.5066,18000.0
2007-02-21 15:20:00,102.62,102.71,102.52,102.55,24400.0,59.4892,59.5413,59.4312,59.4486,24400.0
2007-02-21 15:30:00,102.55,102.65,102.5,102.64,43600.0,59.4486,59.5066,59.4196,59.5008,43600.0
2007-02-21 15:40:00,102.63,102.65,102.53,102.53,25800.0,59.495,59.5066,59.437,59.437,25800.0
2007-02-21 15:50:00,102.53,102.61,102.5,102.5,43700.0,59.437,59.4834,59.4196,59.4196,43700.0
2007-02-22 09:30:00,103.24,103.5,102.55,102.63,943800.0,59.8486,59.9993,59.4486,59.495,943800.0
2007-02-22 09:40:00,102.65,102.79,102.62,102.68,94100.0,59.5066,59.5877,59.4892,59.524,94100.0
2007-02-22 09:50:00,102.67,102.83,102.64,102.68,28000.0,59.5182,59.6109,59.5008,59.524,28000.0
2007-02-22 10:00:00,102.69,102.72,102.37,102.48,80400.0,59.5298,59.5471,59.3442,59.408,80400.0
2007-02-22 10:10:00,102.55,102.62,102.32,102.36,20400.0,59.4486,59.4892,59.3153,59.3384,20400.0
2007-02-22 10:20:00,102.34,102.39,102.21,102.35,24300.0,59.3269,59.3558,59.2515,59.3327,24300.0
2007-02-22 10:30:00,102.32,102.36,102.1,102.11,42000.0,59.3153,59.3384,59.1877,59.1935,42000.0
2007-02-22 10:40:00,102.13,102.24,102.11,102.2,15800.0,59.2051,59.2689,59.1935,59.2457,15800.0
2007-02-22 10:50:00,102.18,102.28,102.15,102.2,407800.0,59.2341,59.2921,59.2167,59.2457,407800.0
2007-02-22 11:00:00,102.17,102.19,101.92,102.02,54900.0,59.2283,59.2399,59.0834,59.1414,54900.0
2007-02-22 11:10:00,102.05,102.05,101.7,101.71,45000.0,59.1587,59.1587,58.9558,58.9616,45000.0
2007-02-22 11:20:00,101.7,101.74,101.55,101.57,51700.0,58.9558,58.979,58.8689,58.8805,51700.0
2007-02-22 11:30:00,101.62,101.62,101.22,101.34,88100.0,58.9095,58.9095,58.6776,58.7472,88100.0
2007-02-22 11:40:00,101.34,101.45,101.19,101.2,65400.0,58.7472,58.8109,58.6602,58.666,65400.0
2007-02-22 11:50:00,101.2,101.43,101.12,101.41,365900.0,58.666,58.7993,58.6196,58.7877,365900.0
2007-02-22 12:00:00,101.41,101.48,101.36,101.46,22700.0,58.7877,58.8283,58.7587,58.8167,22700.0
2007-02-22 12:10:00,101.48,101.48,101.34,101.43,15500.0,58.8283,58.8283,58.7472,58.7993,15500.0
2007-02-22 12:20:00,101.42,101.51,101.38,101.49,13500.0,58.7935,58.8457,58.7703,58.8341,13500.0
2007-02-22 12:30:00,101.51,101.62,101.5,101.62,17100.0,58.8457,58.9095,58.8399,58.9095,17100.0
2007-02-22 12:40:00,101.62,101.66,101.58,101.66,15100.0,58.9095,58.9327,58.8863,58.9327,15100.0
2007-02-22 12:50:00,101.67,101.74,101.64,101.66,21900.0,58.9385,58.979,58.9211,58.9327,21900.0
2007-02-22 13:00:00,101.67,101.72,101.66,101.68,8000.0,58.9385,58.9674,58.9327,58.9443,8000.0
2007-02-22 13:10:00,101.7,101.72,101.66,101.72,10400.0,58.9558,58.9674,58.9327,58.9674,10400.0
2007-02-22 13:20:00,101.72,101.84,101.68,101.69,41700.0,58.9674,59.037,58.9443,58.95,41700.0
2007-02-22 13:30:00,101.68,101.68,101.6,101.65,17500.0,58.9443,58.9443,58.8979,58.9269,17500.0
2007-02-22 13:40:00,101.67,101.68,101.58,101.59,15500.0,58.9385,58.9443,58.8863,58.8921,15500.0
2007-02-22 13:50:00,101.6,101.65,101.58,101.64,22900.0,58.8979,58.9269,58.8863,58.9211,22900.0
2007-02-22 14:00:00,101.64,101.73,101.58,101.62,35500.0,58.9211,58.9732,58.8863,58.9095,35500.0
2007-02-22 14:10:00,101.62,101.64,101.43,101.48,26600.0,58.9095,58.9211,58.7993,58.8283,26600.0
2007-02-22 14:20:00,101.48,101.51,101.44,101.47,23300.0,58.8283,58.8457,58.8051,58.8225,23300.0
2007-02-22 14:30:00,101.47,101.47,101.2,101.25,27700.0,58.8225,58.8225,58.666,58.695,27700.0
2007-02-22 14:40:00,101.26,101.27,101.16,101.24,32700.0,58.7008,58.7066,58.6428,58.6892,32700.0
2007-02-22 14:50:00,101.26,101.29,101.21,101.25,25700.0,58.7008,58.7182,58.6718,58.695,25700.0
2007-02-22 15:00:00,101.25,101.35,101.21,101.32,33500.0,58.695,58.7529,58.6718,58.7356,33500.0
2007-02-22 15:10:00,101.32,101.4,101.31,101.37,92400.0,58.7356,58.7819,58.7298,58.7645,92400.0
2007-02-22 15:20:00,101.35,101.45,101.35,101.41,53000.0,58.7529,58.8109,58.7529,58.7877,53000.0
2007-02-22 15:30:00,101.42,101.52,101.39,101.46,71400.0,58.7935,58.8515,58.7761,58.8167,71400.0
2007-02-22 15:40:00,101.45,101.48,101.32,101.47,53400.0,58.8109,58.8283,58.7356,58.8225,53400.0
2007-02-22 15:50:00,101.47,101.54,101.41,101.51,72100.0,58.8225,58.8631,58.7877,58.8457,72100.0
2007-02-23 09:30:00,101.59,101.59,101.13,101.28,42400.0,58.8921,58.8921,58.6254,58.7124,42400.0
2007-02-23 09:40:00,101.26,101.61,101.16,101.53,87700.0,58.7008,58.9037,58.6428,58.8573,87700.0
2007-02-23 09:50:00,101.53,101.57,101.28,101.38,43900.0,58.8573,58.8805,58.7124,58.7703,43900.0
2007-02-23 10:00:00,101.38,101.5,101.28,101.43,32800.0,58.7703,58.8399,58.7124,58.7993,32800.0
2007-02-23 10:10:00,101.43,101.49,101.35,101.46,32000.0,58.7993,58.8341,58.7529,58.8167,32000.0
2007-02-23 10:20:00,101.45,101.5,101.29,101.4,56700.0,58.8109,58.8399,58.7182,58.7819,56700.0
2007-02-23 10:30:00,101.4,101.5,101.32,101.33,34500.0,58.7819,58.8399,58.7356,58.7414,34500.0
2007-02-23 10:40:00,101.3,101.43,101.25,101.43,71200.0,58.724,58.7993,58.695,58.7993,71200.0
2007-02-23 10:50:00,101.41,101.43,101.26,101.28,36000.0,58.7877,58.7993,58.7008,58.7124,36000.0
2007-02-23 11:00:00,101.28,101.44,101.27,101.44,29500.0,58.7124,58.8051,58.7066,58.8051,29500.0
2007-02-23 11:10:00,101.44,101.49,101.33,101.45,31600.0,58.8051,58.8341,58.7414,58.8109,31600.0
2007-02-23 11:20:00,101.43,101.44,101.31,101.38,36000.0,58.7993,58.8051,58.7298,58.7703,36000.0
2007-02-23 11:30:00,101.39,101.5,101.35,101.38,31900.0,58.7761,58.8399,58.7529,58.7703,31900.0
2007-02-23 11:40:00,101.37,101.39,101.3,101.36,16300.0,58.7645,58.7761,58.724,58.7587,16300.0
2007-02-23 11:50:00,101.39,101.43,101.37,101.4,22800.0,58.7761,58.7993,58.7645,58.7819,22800.0
2007-02-23 12:00:00,101.41,101.43,101.27,101.36,29800.0,58.7877,58.7993,58.7066,58.7587,29800.0
2007-02-23 12:10:00,101.34,101.36,101.13,101.3,25500.0,58.7472,58.7587,58.6254,58.724,25500.0
2007-02-23 12:20:00,101.31,101.44,101.3,101.44,11900.0,58.7298,58.8051,58.724,58.8051,11900.0
2007-02-23 12:30:00,101.44,101.45,101.4,101.45,16100.0,58.8051,58.8109,58.7819,58.8109,16100.0
2007-02-23 12:40:00,101.45,101.5,101.33,101.37,22900.0,58.8109,58.8399,58.7414,58.7645,22900.0
2007-02-23 12:50:00,101.38,101.5,101.38,101.49,47500.0,58.7703,58.8399,58.7703,58.8341,47500.0
2007-02-23 13:00:00,101.5,101.58,101.47,101.53,19100.0,58.8399,58.8863,58.8225,58.8573,19100.0
2007-02-23 13:10:00,101.53,101.56,101.46,101.5,13500.0,58.8573,58.8747,58.8167,58.8399,13500.0
2007-02-23 13:20:00,101.5,101.65,101.5,101.56,15900.0,58.8399,58.9269,58.8399,58.8747,15900.0
2007-02-23 13:30:00,101.58,101.6,101.53,101.56,16900.0,58.8863,58.8979,58.8573,58.8747,16900.0
2007-02-23 13:40:00,101.56,101.67,101.56,101.67,9100.0,58.8747,58.9385,58.8747,58.9385,9100.0
2007-02-23 13:50:00,101.67,101.72,101.62,101.65,10100.0,58.9385,58.9674,58.9095,58.9269,10100.0
2007-02-23 14:00:00,101.65,101.78,101.64,101.78,11200.0,58.9269,59.0022,58.9211,59.0022,11200.0
2007-02-23 14:10:00,101.79,101.93,101.71,101.89,22200.0,59.008,59.0892,58.9616,59.066,22200.0
2007-02-23 14:20:00,101.92,102.06,101.9,102.06,19700.0,59.0834,59.1645,59.0718,59.1645,19700.0
2007-02-23 14:30:00,102.05,102.28,102.04,102.21,53800.0,59.1587,59.2921,59.1529,59.2515,53800.0
2007-02-23 14:40:00,102.21,102.26,102.06,102.07,25700.0,59.2515,59.2805,59.1645,59.1703,25700.0
2007-02-23 14:50:00,102.07,102.22,102.07,102.13,31400.0,59.1703,59.2573,59.1703,59.2051,31400.0
2007-02-23 15:00:00,102.13,102.17,102.06,102.15,22200.0,59.2051,59.2283,59.1645,59.2167,22200.0
2007-02-23 15:10:00,102.15,102.27,102.07,102.27,30900.0,59.2167,59.2863,59.1703,59.2863,30900.0
2007-02-23 15:20:00,102.29,102.32,102.16,102.26,32400.0,59.2979,59.3153,59.2225,59.2805,32400.0
2007-02-23 15:30:00,102.24,102.26,102.0,102.0,36000.0,59.2689,59.2805,59.1298,59.1298,36000.0
2007-02-23 15:40:00,102.0,102.05,101.94,102.04,281900.0,59.1298,59.1587,59.095,59.1529,281900.0
2007-02-23 15:50:00,102.04,102.12,102.01,102.12,56400.0,59.1529,59.1993,59.1356,59.1993,56400.0
2007-02-26 09:30:00,102.07,102.34,101.6,101.82,72800.0,59.1703,59.3269,58.8979,59.0254,72800.0
2007-02-26 09:40:00,101.79,101.86,101.38,101.43,40000.0,59.008,59.0486,58.7703,58.7993,40000.0
2007-02-26 09:50:00,101.45,101.45,101.24,101.42,47200.0,58.8109,58.8109,58.6892,58.7935,47200.0
2007-02-26 10:00:00,101.41,101.47,101.36,101.37,40700.0,58.7877,58.8225,58.7587,58.7645,40700.0
2007-02-26 10:10:00,101.35,101.38,101.2,101.2,29700.0,58.7529,58.7703,58.666,58.666,29700.0
2007-02-26 10:20:00,101.21,101.34,101.11,101.12,46900.0,58.6718,58.7472,58.6138,58.6196,46900.0
2007-02-26 10:30:00,101.15,101.24,101.11,101.17,25900.0,58.637,58.6892,58.6138,58.6486,25900.0
2007-02-26 10:40:00,101.17,101.24,101.04,101.24,24900.0,58.6486,58.6892,58.5732,58.6892,24900.0
2007-02-26 10:50:00,101.24,101.27,101.2,101.27,20000.0,58.6892,58.7066,58.666,58.7066,20000.0
2007-02-26 11:00:00,101.26,101.31,101.09,101.2,28800.0,58.7008,58.7298,58.6022,58.666,28800.0
2007-02-26 11:10:00,101.19,101.22,101.14,101.2,14300.0,58.6602,58.6776,58.6312,58.666,14300.0
2007-02-26 11:20:00,101.19,101.25,101.17,101.2,20200.0,58.6602,58.695,58.6486,58.666,20200.0
2007-02-26 11:30:00,101.2,101.2,101.03,101.1,27200.0,58.666,58.666,58.5674,58.608,27200.0
2007-02-26 11:40:00,101.11,101.15,101.02,101.03,36000.0,58.6138,58.637,58.5616,58.5674,36000.0
2007-02-26 11:50:00,101.04,101.15,101.01,101.11,21600.0,58.5732,58.637,58.5558,58.6138,21600.0
2007-02-26 12:00:00,101.11,101.11,101.0,101.07,26200.0,58.6138,58.6138,58.5501,58.5906,26200.0
2007-02-26 12:10:00,101.07,101.11,101.05,101.07,22800.0,58.5906,58.6138,58.579,58.5906,22800.0
2007-02-26 12:20:00,101.08,101.22,101.07,101.2,46900.0,58.5964,58.6776,58.5906,58.666,46900.0
2007-02-26 12:30:00,101.21,101.23,101.2,101.21,41800.0,58.6718,58.6834,58.666,58.6718,41800.0
2007-02-26 12:40:00,101.21,101.25,101.2,101.22,48500.0,58.6718,58.695,58.666,58.6776,48500.0
2007-02-26 12:50:00,101.21,101.24,101.2,101.24,47000.0,58.6718,58.6892,58.666,58.6892,47000.0
2007-02-26 13:00:00,101.23,101.24,101.19,101.22,30600.0,58.6834,58.6892,58.6602,58.6776,30600.0
2007-02-26 13:10:00,101.22,101.39,101.22,101.39,39400.0,58.6776,58.7761,58.6776,58.7761,39400.0
2007-02-26 13:20:00,101.39,101.49,101.35,101.48,27200.0,58.7761,58.8341,58.7529,58.8283,27200.0
2007-02-26 13:30:00,101.5,101.54,101.45,101.51,19200.0,58.8399,58.8631,58.8109,58.8457,19200.0
2007-02-26 13:40:00,101.5,101.51,101.4,101.46,16200.0,58.8399,58.8457,58.7819,58.8167,16200.0
2007-02-26 13:50:00,101.44,101.52,101.44,101.52,7100.0,58.8051,58.8515,58.8051,58.8515,7100.0
2007-02-26 14:00:00,101.52,101.52,101.37,101.43,24700.0,58.8515,58.8515,58.7645,58.7993,24700.0
2007-02-26 14:10:00,101.43,101.45,101.38,101.4,34500.0,58.7993,58.8109,58.7703,58.7819,34500.0
2007-02-26 14:20:00,101.41,101.45,101.35,101.41,22600.0,58.7877,58.8109,58.7529,58.7877,22600.0
2007-02-26 14:30:00,101.4,101.49,101.31,101.4,46600.0,58.7819,58.8341,58.7298,58.7819,46600.0
2007-02-26 14:40:00,101.39,101.41,101.33,101.38,27500.0,58.7761,58.7877,58.7414,58.7703,27500.0
2007-02-26 14:50:00,101.42,101.67,101.41,101.67,39800.0,58.7935,58.9385,58.7877,58.9385,39800.0
2007-02-26 15:00:00,101.66,101.66,101.31,101.35,62500.0,58.9327,58.9327,58.7298,58.7529,62500.0
2007-02-26 15:10:00,101.34,101.51,101.3,101.47,38300.0,58.7472,58.8457,58.724,58.8225,38300.0
2007-02-26 15:20:00,101.49,101.49,101.35,101.43,33600.0,58.8341,58.8341,58.7529,58.7993,33600.0
2007-02-26 15:30:00,101.43,101.48,101.32,101.32,49400.0,58.7993,58.8283,58.7356,58.7356,49400.0
2007-02-26 15:40:00,101.32,101.54,101.25,101.54,37500.0,58.7356,58.8631,58.695,58.8631,37500.0
2007-02-26 15:50:00,101.52,101.59,101.48,101.49,42200.0,58.8515,58.8921,58.8283,58.8341,42200.0
2007-02-27 09:30:00,101.16,101.34,100.45,100.55,161600.0,58.8532,58.9579,58.4401,58.4983,161600.0
2007-02-27 09:40:00,100.7,101.08,100.19,100.6,46500.0,58.5855,58.8066,58.2888,58.5274,46500.0
2007-02-27 09:50:00,100.6,101.04,100.27,100.75,58100.0,58.5274,58.7834,58.3354,58.6146,58100.0
2007-02-27 10:00:00,100.77,100.98,100.61,100.79,34300.0,58.6263,58.7484,58.5332,58.6379,34300.0
2007-02-27 10:10:00,100.79,100.86,100.29,100.7,51800.0,58.6379,58.6786,58.347,58.5855,51800.0
2007-02-27 10:20:00,100.39,100.68,100.16,100.34,22400.0,58.4052,58.5739,58.2714,58.3761,22400.0
2007-02-27 10:30:00,100.4,100.44,100.19,100.27,26100.0,58.411,58.4343,58.2888,58.3354,26100.0
2007-02-27 10:40:00,100.2,100.28,100.0,100.03,57100.0,58.2947,58.3412,58.1783,58.1958,57100.0
2007-02-27 10:50:00,100.04,100.08,99.75,99.88,57500.0,58.2016,58.2248,58.0329,58.1085,57500.0
2007-02-27 11:00:00,99.88,99.92,99.78,99.87,44600.0,58.1085,58.1318,58.0503,58.1027,44600.0
2007-02-27 11:10:00,99.89,99.91,99.8,99.83,40100.0,58.1143,58.1259,58.0619,58.0794,40100.0
2007-02-27 11:20:00,99.82,99.89,99.75,99.78,52500.0,58.0736,58.1143,58.0329,58.0503,52500.0
2007-02-27 11:30:00,99.77,100.24,99.77,100.17,63500.0,58.0445,58.3179,58.0445,58.2772,63500.0
2007-02-27 11:40:00,100.24,100.3,100.05,100.1,35600.0,58.3179,58.3528,58.2074,58.2365,35600.0
2007-02-27 11:50:00,100.12,100.12,99.8,99.8,55400.0,58.2481,58.2481,58.0619,58.0619,55400.0
2007-02-27 12:00:00,99.8,99.88,99.8,99.86,42600.0,58.0619,58.1085,58.0619,58.0968,42600.0
2007-02-27 12:10:00,99.85,100.06,99.81,100.02,65700.0,58.091,58.2132,58.0678,58.1899,65700.0
2007-02-27 12:20:00,100.0,100.09,99.96,100.02,42600.0,58.1783,58.2307,58.155,58.1899,42600.0
2007-02-27 12:30:00,100.02,100.09,100.0,100.06,22300.0,58.1899,58.2307,58.1783,58.2132,22300.0
2007-02-27 12:40:00,100.04,100.06,100.0,100.03,27500.0,58.2016,58.2132,58.1783,58.1958,27500.0
2007-02-27 12:50:00,100.03,100.1,100.01,100.06,26600.0,58.1958,58.2365,58.1841,58.2132,26600.0
2007-02-27 13:00:00,100.06,100.11,100.0,100.05,27000.0,58.2132,58.2423,58.1783,58.2074,27000.0
2007-02-27 13:10:00,100.04,100.08,100.0,100.08,33100.0,58.2016,58.2248,58.1783,58.2248,33100.0
2007-02-27 13:20:00,100.07,100.15,100.01,100.01,30900.0,58.219,58.2656,58.1841,58.1841,30900.0
2007-02-27 13:30:00,100.01,100.1,100.01,100.05,46000.0,58.1841,58.2365,58.1841,58.2074,46000.0
2007-02-27 13:40:00,100.04,100.04,99.85,99.9,25500.0,58.2016,58.2016,58.091,58.1201,25500.0
2007-02-27 13:50:00,99.89,99.95,99.71,99.77,50800.0,58.1143,58.1492,58.0096,58.0445,50800.0
2007-02-27 14:00:00,99.75,99.78,99.13,99.13,87600.0,58.0329,58.0503,57.6721,57.6721,87600.0
2007-02-27 14:10:00,99.12,99.42,98.95,99.36,176200.0,57.6663,57.8409,57.5674,57.806,176200.0
2007-02-27 14:20:00,99.37,99.45,98.95,98.99,86800.0,57.8118,57.8583,57.5674,57.5907,86800.0
2007-02-27 14:30:00,98.95,99.19,98.75,99.1,56900.0,57.5674,57.7071,57.4511,57.6547,56900.0
2007-02-27 14:40:00,99.16,99.18,98.81,99.04,105600.0,57.6896,57.7012,57.486,57.6198,105600.0
2007-02-27 14:50:00,98.98,99.05,97.15,98.11,179500.0,57.5849,57.6256,56.5202,57.0787,179500.0
2007-02-27 15:00:00,98.07,98.52,96.33,97.78,126800.0,57.0555,57.3173,56.0432,56.8867,126800.0
2007-02-27 15:10:00,97.79,98.29,97.45,98.13,73200.0,56.8926,57.1834,56.6948,57.0904,73200.0
2007-02-27 15:20:00,98.15,98.56,93.65,98.17,106200.0,57.102,57.3405,54.484,57.1136,106200.0
2007-02-27 15:30:00,98.17,98.23,97.55,97.8,132200.0,57.1136,57.1485,56.7529,56.8984,132200.0
2007-02-27 15:40:00,97.8,97.8,97.51,97.59,35200.0,56.8984,56.8984,56.7297,56.7762,35200.0
2007-02-27 15:50:00,97.59,97.61,97.57,97.58,12200.0,56.7762,56.7878,56.7646,56.7704,12200.0
2007-02-28 09:30:00,96.75,98.04,95.84,97.75,352700.0,56.2875,57.038,55.7581,56.8693,352700.0
2007-02-28 09:40:00,97.75,97.79,96.2,96.96,122800.0,56.8693,56.8926,55.9675,56.4097,122800.0
2007-02-28 09:50:00,97.07,97.44,96.21,97.4,72100.0,56.4737,56.6889,55.9733,56.6657,72100.0
2007-02-28 10:00:00,97.39,97.45,97.05,97.38,122500.0,56.6598,56.6948,56.462,56.654,122500.0
2007-02-28 10:10:00,97.43,97.79,97.09,97.78,92800.0,56.6831,56.8926,56.4853,56.8867,92800.0
2007-02-28 10:20:00,97.31,98.18,97.31,98.18,81800.0,56.6133,57.1195,56.6133,57.1195,81800.0
2007-02-28 10:30:00,97.67,98.49,97.54,98.43,117000.0,56.8227,57.2998,56.7471,57.2649,117000.0
2007-02-28 10:40:00,98.43,98.84,97.74,98.64,103000.0,57.2649,57.5034,56.8635,57.3871,103000.0
2007-02-28 10:50:00,98.63,98.64,98.11,98.3,72100.0,57.3813,57.3871,57.0787,57.1893,72100.0
2007-02-28 11:00:00,98.3,98.83,98.23,98.62,63000.0,57.1893,57.4976,57.1485,57.3754,63000.0
2007-02-28 11:10:00,98.36,98.65,98.12,98.13,89800.0,57.2242,57.3929,57.0845,57.0904,89800.0
2007-02-28 11:20:00,98.46,98.46,98.12,98.23,39100.0,57.2824,57.2824,57.0845,57.1485,39100.0
2007-02-28 11:30:00,98.2,98.49,98.05,98.11,51800.0,57.1311,57.2998,57.0438,57.0787,51800.0
2007-02-28 11:40:00,98.11,98.42,97.86,98.13,67200.0,57.0787,57.2591,56.9333,57.0904,67200.0
2007-02-28 11:50:00,97.9,98.24,97.75,97.78,58800.0,56.9566,57.1544,56.8693,56.8867,58800.0
2007-02-28 12:00:00,97.78,97.96,97.38,97.68,68200.0,56.8867,56.9915,56.654,56.8286,68200.0
2007-02-28 12:10:00,97.68,97.74,97.42,97.63,47700.0,56.8286,56.8635,56.6773,56.7995,47700.0
2007-02-28 12:20:00,97.61,97.86,97.54,97.68,31700.0,56.7878,56.9333,56.7471,56.8286,31700.0
2007-02-28 12:30:00,97.68,97.75,97.61,97.62,23500.0,56.8286,56.8693,56.7878,56.7937,23500.0
2007-02-28 12:40:00,97.64,97.97,97.63,97.94,25900.0,56.8053,56.9973,56.7995,56.9798,25900.0
2007-02-28 12:50:00,97.94,98.06,97.89,97.99,20200.0,56.9798,57.0496,56.9507,57.0089,20200.0
2007-02-28 13:00:00,97.97,98.02,97.92,98.0,22100.0,56.9973,57.0264,56.9682,57.0147,22100.0
2007-02-28 13:10:00,97.97,98.1,97.79,98.09,49700.0,56.9973,57.0729,56.8926,57.0671,49700.0
2007-02-28 13:20:00,98.08,98.71,98.08,98.54,88200.0,57.0613,57.4278,57.0613,57.3289,88200.0
2007-02-28 13:30:00,98.53,98.6,98.34,98.35,34600.0,57.3231,57.3638,57.2125,57.2184,34600.0
2007-02-28 13:40:00,98.35,98.35,98.1,98.1,50100.0,57.2184,57.2184,57.0729,57.0729,50100.0
2007-02-28 13:50:00,98.1,98.17,97.87,97.92,40000.0,57.0729,57.1136,56.9391,56.9682,40000.0
2007-02-28 14:00:00,97.92,98.04,97.82,97.84,112700.0,56.9682,57.038,56.91,56.9216,112700.0
2007-02-28 14:10:00,97.82,97.84,97.51,97.53,43200.0,56.91,56.9216,56.7297,56.7413,43200.0
2007-02-28 14:20:00,97.53,97.59,97.26,97.4,64900.0,56.7413,56.7762,56.5842,56.6657,64900.0
2007-02-28 14:30:00,97.42,97.5,97.4,97.44,48300.0,56.6773,56.7238,56.6657,56.6889,48300.0
2007-02-28 14:40:00,97.44,97.72,97.44,97.65,47900.0,56.6889,56.8518,56.6889,56.8111,47900.0
2007-02-28 14:50:00,97.67,97.74,97.61,97.7,47800.0,56.8227,56.8635,56.7878,56.8402,47800.0
2007-02-28 15:00:00,97.67,97.79,97.65,97.75,43300.0,56.8227,56.8926,56.8111,56.8693,43300.0
2007-02-28 15:10:00,97.75,98.05,97.73,98.02,91200.0,56.8693,57.0438,56.8577,57.0264,91200.0
2007-02-28 15:20:00,98.02,98.04,97.8,97.88,42800.0,57.0264,57.038,56.8984,56.9449,42800.0
2007-02-28 15:30:00,97.88,97.88,97.69,97.74,41200.0,56.9449,56.9449,56.8344,56.8635,41200.0
2007-02-28 15:40:00,97.73,97.74,97.35,97.36,79100.0,56.8577,56.8635,56.6366,56.6424,79100.0
2007-02-28 15:50:00,97.35,97.54,97.27,97.28,88000.0,56.6366,56.7471,56.59,56.5958,88000.0
2007-03-01 09:30:00,96.25,96.45,92.68,95.58,229900.0,55.9966,56.113,53.9196,55.6068,229900.0
2007-03-01 09:40:00,95.59,95.92,95.2,95.59,102900.0,55.6126,55.8046,55.3857,55.6126,102900.0
2007-03-01 09:50:00,95.58,96.2,95.47,96.16,54300.0,55.6068,55.9675,55.5428,55.9443,54300.0
2007-03-01 10:00:00,96.15,96.99,95.74,96.2,60700.0,55.9384,56.4271,55.6999,55.9675,60700.0
2007-03-01 10:10:00,96.89,97.14,96.2,96.59,42900.0,56.369,56.5144,55.9675,56.1944,42900.0
2007-03-01 10:20:00,97.15,97.23,96.61,97.02,45800.0,56.5202,56.5668,56.2061,56.4446,45800.0
2007-03-01 10:30:00,96.97,97.16,96.6,96.83,37000.0,56.4155,56.526,56.2002,56.334,37000.0
2007-03-01 10:40:00,96.82,97.2,96.58,96.82,45400.0,56.3282,56.5493,56.1886,56.3282,45400.0
2007-03-01 10:50:00,96.87,97.35,96.7,97.02,74400.0,56.3573,56.6366,56.2584,56.4446,74400.0
2007-03-01 11:00:00,96.61,97.16,96.61,96.68,45700.0,56.2061,56.526,56.2061,56.2468,45700.0
2007-03-01 11:10:00,96.65,97.49,96.6,97.46,55900.0,56.2293,56.718,56.2002,56.7006,55900.0
2007-03-01 11:20:00,97.01,97.6,96.9,97.54,54300.0,56.4388,56.782,56.3748,56.7471,54300.0
2007-03-01 11:30:00,97.55,97.94,96.88,97.29,54800.0,56.7529,56.9798,56.3631,56.6017,54800.0
2007-03-01 11:40:00,97.29,97.86,97.14,97.83,43500.0,56.6017,56.9333,56.5144,56.9158,43500.0
2007-03-01 11:50:00,97.86,97.97,97.1,97.22,43200.0,56.9333,56.9973,56.4911,56.5609,43200.0
2007-03-01 12:00:00,97.22,97.53,97.11,97.3,33500.0,56.5609,56.7413,56.4969,56.6075,33500.0
2007-03-01 12:10:00,97.43,97.66,97.2,97.21,32600.0,56.6831,56.8169,56.5493,56.5551,32600.0
2007-03-01 12:20:00,97.2,97.75,97.19,97.64,75100.0,56.5493,56.8693,56.5435,56.8053,75100.0
2007-03-01 12:30:00,97.69,97.82,97.6,97.78,54700.0,56.8344,56.91,56.782,56.8867,54700.0
2007-03-01 12:40:00,97.78,98.07,97.78,98.02,88500.0,56.8867,57.0555,56.8867,57.0264,88500.0
2007-03-01 12:50:00,97.99,98.05,97.9,97.92,16100.0,57.0089,57.0438,56.9566,56.9682,16100.0
2007-03-01 13:00:00,97.94,97.99,97.9,97.93,20900.0,56.9798,57.0089,56.9566,56.974,20900.0
2007-03-01 13:10:00,97.9,97.91,97.83,97.91,19300.0,56.9566,56.9624,56.9158,56.9624,19300.0
2007-03-01 13:20:00,97.9,97.91,97.81,97.86,21900.0,56.9566,56.9624,56.9042,56.9333,21900.0
2007-03-01 13:30:00,97.87,97.98,97.72,97.76,26500.0,56.9391,57.0031,56.8518,56.8751,26500.0
2007-03-01 13:40:00,97.76,97.92,97.75,97.92,23300.0,56.8751,56.9682,56.8693,56.9682,23300.0
2007-03-01 13:50:00,97.92,98.0,97.86,97.97,30600.0,56.9682,57.0147,56.9333,56.9973,30600.0
2007-03-01 14:00:00,98.0,98.09,97.91,98.02,77700.0,57.0147,57.0671,56.9624,57.0264,77700.0
2007-03-01 14:10:00,98.02,98.04,97.88,97.88,62500.0,57.0264,57.038,56.9449,56.9449,62500.0
2007-03-01 14:20:00,97.88,98.0,97.84,97.84,58900.0,56.9449,57.0147,56.9216,56.9216,58900.0
2007-03-01 14:30:00,97.84,98.0,97.84,97.94,32700.0,56.9216,57.0147,56.9216,56.9798,32700.0
2007-03-01 14:40:00,97.94,98.02,97.85,97.97,45300.0,56.9798,57.0264,56.9275,56.9973,45300.0
2007-03-01 14:50:00,97.99,98.01,97.84,97.95,35300.0,57.0089,57.0206,56.9216,56.9856,35300.0
2007-03-01 15:00:00,97.93,98.0,97.8,97.85,91400.0,56.974,57.0147,56.8984,56.9275,91400.0
2007-03-01 15:10:00,97.85,98.09,97.84,98.08,99300.0,56.9275,57.0671,56.9216,57.0613,99300.0
2007-03-01 15:20:00,98.06,98.06,97.81,97.92,77500.0,57.0496,57.0496,56.9042,56.9682,77500.0
2007-03-01 15:30:00,97.92,97.95,97.83,97.86,67000.0,56.9682,56.9856,56.9158,56.9333,67000.0
2007-03-01 15:40:00,97.87,97.95,97.82,97.86,69200.0,56.9391,56.9856,56.91,56.9333,69200.0
2007-03-01 15:50:00,97.82,97.84,97.71,97.77,63800.0,56.91,56.9216,56.846,56.8809,63800.0
2007-03-02 09:30:00,97.66,97.66,96.68,97.06,62700.0,56.8169,56.8169,56.2468,56.4679,62700.0
2007-03-02 09:40:00,97.04,97.45,96.97,96.97,52700.0,56.4562,56.6948,56.4155,56.4155,52700.0
2007-03-02 09:50:00,96.98,97.41,96.95,97.33,51500.0,56.4213,56.6715,56.4039,56.6249,51500.0
2007-03-02 10:00:00,97.33,97.52,97.18,97.51,54300.0,56.6249,56.7355,56.5377,56.7297,54300.0
2007-03-02 10:10:00,97.5,97.86,97.5,97.76,42600.0,56.7238,56.9333,56.7238,56.8751,42600.0
2007-03-02 10:20:00,97.76,97.76,97.47,97.57,40700.0,56.8751,56.8751,56.7064,56.7646,40700.0
2007-03-02 10:30:00,97.58,97.59,97.45,97.48,45400.0,56.7704,56.7762,56.6948,56.7122,45400.0
2007-03-02 10:40:00,97.48,97.94,97.47,97.89,52100.0,56.7122,56.9798,56.7064,56.9507,52100.0
2007-03-02 10:50:00,97.9,97.9,97.75,97.88,23600.0,56.9566,56.9566,56.8693,56.9449,23600.0
2007-03-02 11:00:00,97.87,97.9,97.67,97.84,47400.0,56.9391,56.9566,56.8227,56.9216,47400.0
2007-03-02 11:10:00,97.8,97.82,97.72,97.82,50600.0,56.8984,56.91,56.8518,56.91,50600.0
2007-03-02 11:20:00,97.81,97.81,97.45,97.49,40200.0,56.9042,56.9042,56.6948,56.718,40200.0
2007-03-02 11:30:00,97.48,97.48,97.16,97.2,77500.0,56.7122,56.7122,56.526,56.5493,77500.0
2007-03-02 11:40:00,97.21,97.33,97.16,97.23,34800.0,56.5551,56.6249,56.526,56.5668,34800.0
2007-03-02 11:50:00,97.21,97.25,97.1,97.12,44400.0,56.5551,56.5784,56.4911,56.5028,44400.0
2007-03-02 12:00:00,97.11,97.15,97.08,97.14,24400.0,56.4969,56.5202,56.4795,56.5144,24400.0
2007-03-02 12:10:00,97.14,97.15,96.96,96.96,48600.0,56.5144,56.5202,56.4097,56.4097,48600.0
2007-03-02 12:20:00,96.95,97.01,96.85,96.86,41600.0,56.4039,56.4388,56.3457,56.3515,41600.0
2007-03-02 12:30:00,96.85,97.0,96.74,96.94,41900.0,56.3457,56.4329,56.2817,56.398,41900.0
2007-03-02 12:40:00,96.93,97.05,96.8,96.9,36800.0,56.3922,56.462,56.3166,56.3748,36800.0
2007-03-02 12:50:00,96.9,97.01,96.87,96.95,17900.0,56.3748,56.4388,56.3573,56.4039,17900.0
2007-03-02 13:00:00,96.95,97.05,96.91,97.0,30300.0,56.4039,56.462,56.3806,56.4329,30300.0
2007-03-02 13:10:00,97.02,97.04,96.85,96.87,39100.0,56.4446,56.4562,56.3457,56.3573,39100.0
2007-03-02 13:20:00,96.87,96.91,96.5,96.55,40500.0,56.3573,56.3806,56.1421,56.1711,40500.0
2007-03-02 13:30:00,96.55,96.75,96.45,96.68,33100.0,56.1711,56.2875,56.113,56.2468,33100.0
2007-03-02 13:40:00,96.67,96.94,96.58,96.89,70300.0,56.241,56.398,56.1886,56.369,70300.0
2007-03-02 13:50:00,96.88,96.88,96.6,96.68,32400.0,56.3631,56.3631,56.2002,56.2468,32400.0
2007-03-02 14:00:00,96.68,96.75,96.54,96.6,41000.0,56.2468,56.2875,56.1653,56.2002,41000.0
2007-03-02 14:10:00,96.61,96.61,96.3,96.33,63400.0,56.2061,56.2061,56.0257,56.0432,63400.0
2007-03-02 14:20:00,96.32,96.35,96.17,96.25,79600.0,56.0373,56.0548,55.9501,55.9966,79600.0
2007-03-02 14:30:00,96.25,96.43,96.24,96.41,93900.0,55.9966,56.1013,55.9908,56.0897,93900.0
2007-03-02 14:40:00,96.41,96.56,96.35,96.47,93000.0,56.0897,56.177,56.0548,56.1246,93000.0
2007-03-02 14:50:00,96.46,96.46,96.1,96.12,100700.0,56.1188,56.1188,55.9093,55.921,100700.0
2007-03-02 15:00:00,96.13,96.25,96.03,96.2,71900.0,55.9268,55.9966,55.8686,55.9675,71900.0
2007-03-02 15:10:00,96.25,96.25,95.92,95.96,101600.0,55.9966,55.9966,55.8046,55.8279,101600.0
2007-03-02 15:20:00,95.98,96.04,95.88,95.9,69900.0,55.8395,55.8744,55.7814,55.793,69900.0
2007-03-02 15:30:00,95.91,96.01,95.83,95.99,80000.0,55.7988,55.857,55.7523,55.8453,80000.0
2007-03-02 15:40:00,95.98,96.01,95.66,95.69,81300.0,55.8395,55.857,55.6534,55.6708,81300.0
2007-03-02 15:50:00,95.69,95.72,95.45,95.46,144600.0,55.6708,55.6883,55.5312,55.537,144600.0
2007-03-05 09:30:00,94.96,95.7,94.8,95.38,130400.0,55.2461,55.6766,55.153,55.4905,130400.0
2007-03-05 09:40:00,95.4,95.67,95.17,95.45,88600.0,55.5021,55.6592,55.3683,55.5312,88600.0
2007-03-05 09:50:00,95.43,96.28,95.4,96.28,87000.0,55.5196,56.0141,55.5021,56.0141,87000.0
2007-03-05 10:00:00,96.28,96.35,95.97,96.34,78900.0,56.0141,56.0548,55.8337,56.049,78900.0
2007-03-05 10:10:00,96.34,97.15,96.34,96.88,97700.0,56.049,56.5202,56.049,56.3631,97700.0
2007-03-05 10:20:00,96.88,96.89,96.67,96.71,60000.0,56.3631,56.369,56.241,56.2642,60000.0
2007-03-05 10:30:00,96.73,96.75,96.4,96.54,67500.0,56.2759,56.2875,56.0839,56.1653,67500.0
2007-03-05 10:40:00,96.54,96.79,96.42,96.62,77900.0,56.1653,56.3108,56.0955,56.2119,77900.0
2007-03-05 10:50:00,96.64,96.84,96.62,96.84,62400.0,56.2235,56.3399,56.2119,56.3399,62400.0
2007-03-05 11:00:00,96.84,96.86,96.63,96.78,65800.0,56.3399,56.3515,56.2177,56.305,65800.0
2007-03-05 11:10:00,96.78,97.06,96.78,97.06,104900.0,56.305,56.4679,56.305,56.4679,104900.0
2007-03-05 11:20:00,97.1,97.14,96.88,97.01,75500.0,56.4911,56.5144,56.3631,56.4388,75500.0
2007-03-05 11:30:00,97.0,97.01,96.8,96.92,40600.0,56.4329,56.4388,56.3166,56.3864,40600.0
2007-03-05 11:40:00,96.92,97.01,96.84,96.96,41100.0,56.3864,56.4388,56.3399,56.4097,41100.0
2007-03-05 11:50:00,96.95,97.03,96.92,96.95,63000.0,56.4039,56.4504,56.3864,56.4039,63000.0
2007-03-05 12:00:00,96.94,96.95,96.71,96.88,42300.0,56.398,56.4039,56.2642,56.3631,42300.0
2007-03-05 12:10:00,96.87,96.95,96.79,96.82,35000.0,56.3573,56.4039,56.3108,56.3282,35000.0
2007-03-05 12:20:00,96.81,97.01,96.81,96.96,42600.0,56.3224,56.4388,56.3224,56.4097,42600.0
2007-03-05 12:30:00,96.95,96.95,96.8,96.85,53200.0,56.4039,56.4039,56.3166,56.3457,53200.0
2007-03-05 12:40:00,96.85,97.06,96.83,96.96,65100.0,56.3457,56.4679,56.334,56.4097,65100.0
2007-03-05 12:50:00,96.95,96.96,96.74,96.75,38400.0,56.4039,56.4097,56.2817,56.2875,38400.0
2007-03-05 13:00:00,96.74,96.91,96.74,96.88,28800.0,56.2817,56.3806,56.2817,56.3631,28800.0
2007-03-05 13:10:00,96.88,97.14,96.88,97.08,53800.0,56.3631,56.5144,56.3631,56.4795,53800.0
2007-03-05 13:20:00,97.07,97.11,97.03,97.11,35100.0,56.4737,56.4969,56.4504,56.4969,35100.0
2007-03-05 13:30:00,97.15,97.42,97.15,97.39,56200.0,56.5202,56.6773,56.5202,56.6598,56200.0
2007-03-05 13:40:00,97.39,97.54,97.36,97.5,86700.0,56.6598,56.7471,56.6424,56.7238,86700.0
2007-03-05 13:50:00,97.49,97.5,97.27,97.28,35300.0,56.718,56.7238,56.59,56.5958,35300.0
2007-03-05 14:00:00,97.29,97.38,97.08,97.1,137400.0,56.6017,56.654,56.4795,56.4911,137400.0
2007-03-05 14:10:00,97.1,97.14,96.94,97.0,101800.0,56.4911,56.5144,56.398,56.4329,101800.0
2007-03-05 14:20:00,96.98,97.14,96.94,96.96,73500.0,56.4213,56.5144,56.398,56.4097,73500.0
2007-03-05 14:30:00,96.96,97.21,96.94,97.13,87100.0,56.4097,56.5551,56.398,56.5086,87100.0
2007-03-05 14:40:00,97.11,97.22,97.07,97.12,56600.0,56.4969,56.5609,56.4737,56.5028,56600.0
2007-03-05 14:50:00,97.13,97.14,97.03,97.07,38800.0,56.5086,56.5144,56.4504,56.4737,38800.0
2007-03-05 15:00:00,97.09,97.1,96.85,96.88,89200.0,56.4853,56.4911,56.3457,56.3631,89200.0
2007-03-05 15:10:00,96.89,96.94,96.77,96.88,48800.0,56.369,56.398,56.2991,56.3631,48800.0
2007-03-05 15:20:00,96.9,97.32,96.88,97.23,46300.0,56.3748,56.6191,56.3631,56.5668,46300.0
2007-03-05 15:30:00,97.22,97.25,97.13,97.15,42800.0,56.5609,56.5784,56.5086,56.5202,42800.0
2007-03-05 15:40:00,97.12,97.12,96.97,97.07,53500.0,56.5028,56.5028,56.4155,56.4737,53500.0
2007-03-05 15:50:00,97.06,97.07,96.49,96.49,209500.0,56.4679,56.4737,56.1362,56.1362,209500.0
2007-03-06 09:30:00,96.89,97.5,96.89,97.17,107500.0,56.369,56.7238,56.369,56.5319,107500.0
2007-03-06 09:40:00,97.17,97.52,96.99,96.99,67700.0,56.5319,56.7355,56.4271,56.4271,67700.0
2007-03-06 09:50:00,96.98,96.99,96.77,96.91,63400.0,56.4213,56.4271,56.2991,56.3806,63400.0
2007-03-06 10:00:00,96.91,97.01,96.71,96.81,90400.0,56.3806,56.4388,56.2642,56.3224,90400.0
2007-03-06 10:10:00,96.83,96.89,96.63,96.79,45900.0,56.334,56.369,56.2177,56.3108,45900.0
2007-03-06 10:20:00,96.79,96.84,96.64,96.77,60700.0,56.3108,56.3399,56.2235,56.2991,60700.0
2007-03-06 10:30:00,96.8,96.84,96.65,96.68,74300.0,56.3166,56.3399,56.2293,56.2468,74300.0
2007-03-06 10:40:00,96.68,96.68,96.5,96.57,30700.0,56.2468,56.2468,56.1421,56.1828,30700.0
2007-03-06 10:50:00,96.55,96.72,96.51,96.6,59000.0,56.1711,56.2701,56.1479,56.2002,59000.0
2007-03-06 11:00:00,96.58,96.79,96.58,96.72,27000.0,56.1886,56.3108,56.1886,56.2701,27000.0
2007-03-06 11:10:00,96.72,96.81,96.72,96.75,15500.0,56.2701,56.3224,56.2701,56.2875,15500.0
2007-03-06 11:20:00,96.75,96.81,96.73,96.79,29900.0,56.2875,56.3224,56.2759,56.3108,29900.0
2007-03-06 11:30:00,96.78,96.79,96.7,96.73,51700.0,56.305,56.3108,56.2584,56.2759,51700.0
2007-03-06 11:40:00,96.73,96.96,96.7,96.75,47100.0,56.2759,56.4097,56.2584,56.2875,47100.0
2007-03-06 11:50:00,96.76,96.89,96.66,96.68,34000.0,56.2933,56.369,56.2351,56.2468,34000.0
2007-03-06 12:00:00,96.69,96.84,96.61,96.69,21200.0,56.2526,56.3399,56.2061,56.2526,21200.0
2007-03-06 12:10:00,96.69,96.69,96.5,96.51,29700.0,56.2526,56.2526,56.1421,56.1479,29700.0
2007-03-06 12:20:00,96.51,96.54,96.35,96.43,40200.0,56.1479,56.1653,56.0548,56.1013,40200.0
2007-03-06 12:30:00,96.42,96.61,96.42,96.46,76300.0,56.0955,56.2061,56.0955,56.1188,76300.0
2007-03-06 12:40:00,96.47,96.65,96.44,96.63,21700.0,56.1246,56.2293,56.1072,56.2177,21700.0
2007-03-06 12:50:00,96.63,96.68,96.59,96.67,41300.0,56.2177,56.2468,56.1944,56.241,41300.0
2007-03-06 13:00:00,96.65,96.67,96.59,96.64,22900.0,56.2293,56.241,56.1944,56.2235,22900.0
2007-03-06 13:10:00,96.65,96.69,96.57,96.61,13400.0,56.2293,56.2526,56.1828,56.2061,13400.0
2007-03-06 13:20:00,96.59,96.75,96.58,96.75,11400.0,56.1944,56.2875,56.1886,56.2875,11400.0
2007-03-06 13:30:00,96.75,97.02,96.73,96.83,79400.0,56.2875,56.4446,56.2759,56.334,79400.0
2007-03-06 13:40:00,96.83,96.92,96.72,96.85,43400.0,56.334,56.3864,56.2701,56.3457,43400.0
2007-03-06 13:50:00,96.86,96.89,96.69,96.84,24400.0,56.3515,56.369,56.2526,56.3399,24400.0
2007-03-06 14:00:00,96.84,96.93,96.82,96.83,41900.0,56.3399,56.3922,56.3282,56.334,41900.0
2007-03-06 14:10:00,96.84,96.9,96.79,96.87,30400.0,56.3399,56.3748,56.3108,56.3573,30400.0
2007-03-06 14:20:00,96.87,96.99,96.81,96.87,18700.0,56.3573,56.4271,56.3224,56.3573,18700.0
2007-03-06 14:30:00,96.88,96.91,96.8,96.84,25400.0,56.3631,56.3806,56.3166,56.3399,25400.0
2007-03-06 14:40:00,96.85,96.9,96.79,96.88,24600.0,56.3457,56.3748,56.3108,56.3631,24600.0
2007-03-06 14:50:00,96.9,96.97,96.84,96.97,26400.0,56.3748,56.4155,56.3399,56.4155,26400.0
2007-03-06 15:00:00,96.97,97.01,96.87,96.97,57200.0,56.4155,56.4388,56.3573,56.4155,57200.0
2007-03-06 15:10:00,96.97,97.07,96.86,96.89,56000.0,56.4155,56.4737,56.3515,56.369,56000.0
2007-03-06 15:20:00,96.91,97.0,96.9,96.98,69100.0,56.3806,56.4329,56.3748,56.4213,69100.0
2007-03-06 15:30:00,96.98,96.99,96.89,96.89,48900.0,56.4213,56.4271,56.369,56.369,48900.0
2007-03-06 15:40:00,96.88,96.97,96.84,96.94,69100.0,56.3631,56.4155,56.3399,56.398,69100.0
2007-03-06 15:50:00,96.95,96.96,96.8,96.9,90200.0,56.4039,56.4097,56.3166,56.3748,90200.0
2007-03-07 09:30:00,96.86,97.1,96.58,96.96,66500.0,56.3515,56.4911,56.1886,56.4097,66500.0
2007-03-07 09:40:00,96.97,97.07,96.89,96.95,38400.0,56.4155,56.4737,56.369,56.4039,38400.0
2007-03-07 09:50:00,96.98,97.05,96.72,96.75,47900.0,56.4213,56.462,56.2701,56.2875,47900.0
2007-03-07 10:00:00,96.76,96.76,96.59,96.68,27200.0,56.2933,56.2933,56.1944,56.2468,27200.0
2007-03-07 10:10:00,96.68,96.83,96.66,96.77,28000.0,56.2468,56.334,56.2351,56.2991,28000.0
2007-03-07 10:20:00,96.76,96.79,96.63,96.71,32200.0,56.2933,56.3108,56.2177,56.2642,32200.0
2007-03-07 10:30:00,96.71,96.78,96.61,96.7,37800.0,56.2642,56.305,56.2061,56.2584,37800.0
2007-03-07 10:40:00,96.69,96.69,96.5,96.5,23400.0,56.2526,56.2526,56.1421,56.1421,23400.0
2007-03-07 10:50:00,96.5,96.63,96.5,96.53,21800.0,56.1421,56.2177,56.1421,56.1595,21800.0
2007-03-07 11:00:00,96.53,96.54,96.34,96.35,33300.0,56.1595,56.1653,56.049,56.0548,33300.0
2007-03-07 11:10:00,96.39,96.51,96.31,96.51,23100.0,56.0781,56.1479,56.0315,56.1479,23100.0
2007-03-07 11:20:00,96.53,96.65,96.49,96.57,44200.0,56.1595,56.2293,56.1362,56.1828,44200.0
2007-03-07 11:30:00,96.58,96.66,96.54,96.62,64700.0,56.1886,56.2351,56.1653,56.2119,64700.0
2007-03-07 11:40:00,96.59,96.69,96.59,96.65,31400.0,56.1944,56.2526,56.1944,56.2293,31400.0
2007-03-07 11:50:00,96.64,96.89,96.64,96.88,27000.0,56.2235,56.369,56.2235,56.3631,27000.0
2007-03-07 12:00:00,96.88,96.9,96.77,96.9,12700.0,56.3631,56.3748,56.2991,56.3748,12700.0
2007-03-07 12:10:00,96.91,96.93,96.79,96.79,10100.0,56.3806,56.3922,56.3108,56.3108,10100.0
2007-03-07 12:20:00,96.79,96.89,96.75,96.88,14800.0,56.3108,56.369,56.2875,56.3631,14800.0
2007-03-07 12:30:00,96.88,96.9,96.79,96.81,17500.0,56.3631,56.3748,56.3108,56.3224,17500.0
2007-03-07 12:40:00,96.81,96.84,96.77,96.79,12500.0,56.3224,56.3399,56.2991,56.3108,12500.0
2007-03-07 12:50:00,96.79,96.82,96.76,96.79,11400.0,56.3108,56.3282,56.2933,56.3108,11400.0
2007-03-07 13:00:00,96.8,96.88,96.76,96.86,22900.0,56.3166,56.3631,56.2933,56.3515,22900.0
2007-03-07 13:10:00,96.87,96.89,96.77,96.78,19700.0,56.3573,56.369,56.2991,56.305,19700.0
2007-03-07 13:20:00,96.78,96.88,96.76,96.79,26300.0,56.305,56.3631,56.2933,56.3108,26300.0
2007-03-07 13:30:00,96.79,96.88,96.75,96.84,33800.0,56.3108,56.3631,56.2875,56.3399,33800.0
2007-03-07 13:40:00,96.79,96.86,96.79,96.85,19300.0,56.3108,56.3515,56.3108,56.3457,19300.0
2007-03-07 13:50:00,96.85,97.0,96.78,96.98,27400.0,56.3457,56.4329,56.305,56.4213,27400.0
2007-03-07 14:00:00,96.95,97.0,96.79,96.92,36800.0,56.4039,56.4329,56.3108,56.3864,36800.0
2007-03-07 14:10:00,96.97,96.99,96.78,96.99,33200.0,56.4155,56.4271,56.305,56.4271,33200.0
2007-03-07 14:20:00,96.99,97.07,96.79,96.91,29100.0,56.4271,56.4737,56.3108,56.3806,29100.0
2007-03-07 14:30:00,96.93,96.93,96.76,96.81,18800.0,56.3922,56.3922,56.2933,56.3224,18800.0
2007-03-07 14:40:00,96.81,96.9,96.8,96.88,24200.0,56.3224,56.3748,56.3166,56.3631,24200.0
2007-03-07 14:50:00,96.9,97.01,96.83,96.91,25200.0,56.3748,56.4388,56.334,56.3806,25200.0
2007-03-07 15:00:00,96.89,97.03,96.87,96.93,28100.0,56.369,56.4504,56.3573,56.3922,28100.0
2007-03-07 15:10:00,96.95,97.01,96.75,96.83,49500.0,56.4039,56.4388,56.2875,56.334,49500.0
2007-03-07 15:20:00,96.84,96.92,96.75,96.77,44000.0,56.3399,56.3864,56.2875,56.2991,44000.0
2007-03-07 15:30:00,96.77,96.89,96.7,96.86,45500.0,56.2991,56.369,56.2584,56.3515,45500.0
2007-03-07 15:40:00,96.86,96.88,96.63,96.74,31400.0,56.3515,56.3631,56.2177,56.2817,31400.0
2007-03-07 15:50:00,96.72,96.83,96.56,96.62,64000.0,56.2701,56.334,56.177,56.2119,64000.0
2007-03-08 09:30:00,97.4,97.59,97.0,97.18,57600.0,56.6657,56.7762,56.4329,56.5377,57600.0
2007-03-08 09:40:00,97.32,97.4,96.72,97.1,72300.0,56.6191,56.6657,56.2701,56.4911,72300.0
2007-03-08 09:50:00,97.06,97.25,97.0,97.11,53400.0,56.4679,56.5784,56.4329,56.4969,53400.0
2007-03-08 10:00:00,97.11,97.24,97.03,97.21,37800.0,56.4969,56.5726,56.4504,56.5551,37800.0
2007-03-08 10:10:00,97.23,97.54,97.22,97.26,55900.0,56.5668,56.7471,56.5609,56.5842,55900.0
2007-03-08 10:20:00,97.26,97.44,97.24,97.44,30000.0,56.5842,56.6889,56.5726,56.6889,30000.0
2007-03-08 10:30:00,97.44,97.57,97.27,97.31,43100.0,56.6889,56.7646,56.59,56.6133,43100.0
2007-03-08 10:40:00,97.31,97.31,97.15,97.2,36000.0,56.6133,56.6133,56.5202,56.5493,36000.0
2007-03-08 10:50:00,97.2,97.21,97.06,97.09,32900.0,56.5493,56.5551,56.4679,56.4853,32900.0
2007-03-08 11:00:00,97.08,97.17,97.01,97.09,44200.0,56.4795,56.5319,56.4388,56.4853,44200.0
2007-03-08 11:10:00,97.09,97.09,96.87,97.0,43100.0,56.4853,56.4853,56.3573,56.4329,43100.0
2007-03-08 11:20:00,96.99,97.11,96.95,97.08,40500.0,56.4271,56.4969,56.4039,56.4795,40500.0
2007-03-08 11:30:00,97.07,97.37,97.05,97.34,23800.0,56.4737,56.6482,56.462,56.6308,23800.0
2007-03-08 11:40:00,97.34,97.49,97.34,97.42,17900.0,56.6308,56.718,56.6308,56.6773,17900.0
2007-03-08 11:50:00,97.44,97.58,97.43,97.57,25800.0,56.6889,56.7704,56.6831,56.7646,25800.0
2007-03-08 12:00:00,97.58,97.7,97.55,97.65,22100.0,56.7704,56.8402,56.7529,56.8111,22100.0
2007-03-08 12:10:00,97.63,97.71,97.59,97.71,12900.0,56.7995,56.846,56.7762,56.846,12900.0
2007-03-08 12:20:00,97.71,97.72,97.68,97.7,23800.0,56.846,56.8518,56.8286,56.8402,23800.0
2007-03-08 12:30:00,97.71,97.92,97.7,97.73,33200.0,56.846,56.9682,56.8402,56.8577,33200.0
2007-03-08 12:40:00,97.73,97.74,97.61,97.7,13600.0,56.8577,56.8635,56.7878,56.8402,13600.0
2007-03-08 12:50:00,97.7,97.88,97.69,97.86,9100.0,56.8402,56.9449,56.8344,56.9333,9100.0
2007-03-08 13:00:00,97.86,97.87,97.71,97.74,16900.0,56.9333,56.9391,56.846,56.8635,16900.0
2007-03-08 13:10:00,97.73,97.88,97.72,97.73,15400.0,56.8577,56.9449,56.8518,56.8577,15400.0
2007-03-08 13:20:00,97.75,97.98,97.74,97.91,15700.0,56.8693,57.0031,56.8635,56.9624,15700.0
2007-03-08 13:30:00,97.91,97.91,97.77,97.8,26400.0,56.9624,56.9624,56.8809,56.8984,26400.0
2007-03-08 13:40:00,97.78,97.82,97.75,97.77,18500.0,56.8867,56.91,56.8693,56.8809,18500.0
2007-03-08 13:50:00,97.77,97.88,97.7,97.77,21700.0,56.8809,56.9449,56.8402,56.8809,21700.0
2007-03-08 14:00:00,97.75,97.76,97.47,97.5,25500.0,56.8693,56.8751,56.7064,56.7238,25500.0
2007-03-08 14:10:00,97.51,97.54,97.34,97.43,21900.0,56.7297,56.7471,56.6308,56.6831,21900.0
2007-03-08 14:20:00,97.4,97.45,97.32,97.33,15600.0,56.6657,56.6948,56.6191,56.6249,15600.0
2007-03-08 14:30:00,97.32,97.32,96.84,97.01,42100.0,56.6191,56.6191,56.3399,56.4388,42100.0
2007-03-08 14:40:00,97.04,97.17,97.01,97.13,29900.0,56.4562,56.5319,56.4388,56.5086,29900.0
2007-03-08 14:50:00,97.13,97.21,96.98,97.14,52100.0,56.5086,56.5551,56.4213,56.5144,52100.0
2007-03-08 15:00:00,97.18,97.21,97.03,97.13,26400.0,56.5377,56.5551,56.4504,56.5086,26400.0
2007-03-08 15:10:00,97.13,97.17,97.06,97.07,29200.0,56.5086,56.5319,56.4679,56.4737,29200.0
2007-03-08 15:20:00,97.09,97.23,97.07,97.22,29500.0,56.4853,56.5668,56.4737,56.5609,29500.0
2007-03-08 15:30:00,97.22,97.31,97.12,97.13,34700.0,56.5609,56.6133,56.5028,56.5086,34700.0
2007-03-08 15:40:00,97.13,97.18,97.07,97.09,37200.0,56.5086,56.5377,56.4737,56.4853,37200.0
2007-03-08 15:50:00,97.12,97.22,97.01,97.15,61000.0,56.5028,56.5609,56.4388,56.5202,61000.0
2007-03-09 09:30:00,97.56,97.83,97.35,97.37,57000.0,56.7587,56.9158,56.6366,56.6482,57000.0
2007-03-09 09:40:00,97.35,97.55,97.08,97.43,41500.0,56.6366,56.7529,56.4795,56.6831,41500.0
2007-03-09 09:50:00,97.41,97.51,97.26,97.27,21900.0,56.6715,56.7297,56.5842,56.59,21900.0
2007-03-09 10:00:00,97.27,97.29,96.82,96.83,48500.0,56.59,56.6017,56.3282,56.334,48500.0
2007-03-09 10:10:00,96.82,96.98,96.67,96.69,55200.0,56.3282,56.4213,56.241,56.2526,55200.0
2007-03-09 10:20:00,96.69,96.74,96.6,96.65,42700.0,56.2526,56.2817,56.2002,56.2293,42700.0
2007-03-09 10:30:00,96.67,96.85,96.63,96.83,40500.0,56.241,56.3457,56.2177,56.334,40500.0
2007-03-09 10:40:00,96.83,96.95,96.79,96.95,24400.0,56.334,56.4039,56.3108,56.4039,24400.0
2007-03-09 10:50:00,96.94,97.06,96.93,96.97,35000.0,56.398,56.4679,56.3922,56.4155,35000.0
2007-03-09 11:00:00,96.96,96.99,96.87,96.9,26200.0,56.4097,56.4271,56.3573,56.3748,26200.0
2007-03-09 11:10:00,96.89,97.04,96.8,96.88,39600.0,56.369,56.4562,56.3166,56.3631,39600.0
2007-03-09 11:20:00,96.88,96.98,96.81,96.97,16300.0,56.3631,56.4213,56.3224,56.4155,16300.0
2007-03-09 11:30:00,96.95,97.07,96.95,97.05,25000.0,56.4039,56.4737,56.4039,56.462,25000.0
2007-03-09 11:40:00,97.04,97.19,97.03,97.19,13000.0,56.4562,56.5435,56.4504,56.5435,13000.0
2007-03-09 11:50:00,97.18,97.19,97.02,97.08,19400.0,56.5377,56.5435,56.4446,56.4795,19400.0
2007-03-09 12:00:00,97.08,97.17,97.08,97.14,20600.0,56.4795,56.5319,56.4795,56.5144,20600.0
2007-03-09 12:10:00,97.12,97.16,97.12,97.15,12200.0,56.5028,56.526,56.5028,56.5202,12200.0
2007-03-09 12:20:00,97.15,97.22,97.13,97.22,17900.0,56.5202,56.5609,56.5086,56.5609,17900.0
2007-03-09 12:30:00,97.21,97.25,97.18,97.24,19000.0,56.5551,56.5784,56.5377,56.5726,19000.0
2007-03-09 12:40:00,97.24,97.24,97.15,97.15,21400.0,56.5726,56.5726,56.5202,56.5202,21400.0
2007-03-09 12:50:00,97.15,97.2,97.09,97.1,20200.0,56.5202,56.5493,56.4853,56.4911,20200.0
2007-03-09 13:00:00,97.12,97.25,97.1,97.2,18100.0,56.5028,56.5784,56.4911,56.5493,18100.0
2007-03-09 13:10:00,97.2,97.23,97.0,97.02,23300.0,56.5493,56.5668,56.4329,56.4446,23300.0
2007-03-09 13:20:00,97.04,97.13,97.01,97.13,18900.0,56.4562,56.5086,56.4388,56.5086,18900.0
2007-03-09 13:30:00,97.15,97.23,97.01,97.04,27000.0,56.5202,56.5668,56.4388,56.4562,27000.0
2007-03-09 13:40:00,97.03,97.15,97.03,97.14,11000.0,56.4504,56.5202,56.4504,56.5144,11000.0
2007-03-09 13:50:00,97.14,97.15,96.96,97.0,17600.0,56.5144,56.5202,56.4097,56.4329,17600.0
2007-03-09 14:00:00,96.97,97.0,96.78,96.89,26000.0,56.4155,56.4329,56.305,56.369,26000.0
2007-03-09 14:10:00,96.91,97.05,96.88,96.95,16700.0,56.3806,56.462,56.3631,56.4039,16700.0
2007-03-09 14:20:00,96.94,96.95,96.75,96.9,21600.0,56.398,56.4039,56.2875,56.3748,21600.0
2007-03-09 14:30:00,96.9,97.1,96.75,97.05,32100.0,56.3748,56.4911,56.2875,56.462,32100.0
2007-03-09 14:40:00,97.05,97.13,96.95,97.08,17500.0,56.462,56.5086,56.4039,56.4795,17500.0
2007-03-09 14:50:00,97.08,97.16,97.0,97.11,21600.0,56.4795,56.526,56.4329,56.4969,21600.0
2007-03-09 15:00:00,97.12,97.16,97.01,97.12,20300.0,56.5028,56.526,56.4388,56.5028,20300.0
2007-03-09 15:10:00,97.12,97.14,96.99,97.07,16700.0,56.5028,56.5144,56.4271,56.4737,16700.0
2007-03-09 15:20:00,97.12,97.18,96.95,96.99,23100.0,56.5028,56.5377,56.4039,56.4271,23100.0
2007-03-09 15:30:00,96.98,97.01,96.76,96.9,63900.0,56.4213,56.4388,56.2933,56.3748,63900.0
2007-03-09 15:40:00,96.91,97.0,96.89,96.98,36400.0,56.3806,56.4329,56.369,56.4213,36400.0
2007-03-09 15:50:00,96.99,97.0,96.8,96.81,84600.0,56.4271,56.4329,56.3166,56.3224,84600.0
2007-03-12 09:30:00,96.65,96.99,96.65,96.85,42300.0,56.2293,56.4271,56.2293,56.3457,42300.0
2007-03-12 09:40:00,96.84,96.95,96.75,96.82,29000.0,56.3399,56.4039,56.2875,56.3282,29000.0
2007-03-12 09:50:00,96.8,96.96,96.73,96.77,38800.0,56.3166,56.4097,56.2759,56.2991,38800.0
2007-03-12 10:00:00,96.77,96.8,96.73,96.79,44800.0,56.2991,56.3166,56.2759,56.3108,44800.0
2007-03-12 10:10:00,96.8,97.23,96.77,97.18,50000.0,56.3166,56.5668,56.2991,56.5377,50000.0
2007-03-12 10:20:00,97.19,97.39,97.12,97.32,32400.0,56.5435,56.6598,56.5028,56.6191,32400.0
2007-03-12 10:30:00,97.31,97.55,97.31,97.54,40800.0,56.6133,56.7529,56.6133,56.7471,40800.0
2007-03-12 10:40:00,97.53,97.56,97.43,97.45,38200.0,56.7413,56.7587,56.6831,56.6948,38200.0
2007-03-12 10:50:00,97.45,97.56,97.43,97.56,28100.0,56.6948,56.7587,56.6831,56.7587,28100.0
2007-03-12 11:00:00,97.56,97.73,97.56,97.65,63700.0,56.7587,56.8577,56.7587,56.8111,63700.0
2007-03-12 11:10:00,97.65,97.68,97.63,97.67,27500.0,56.8111,56.8286,56.7995,56.8227,27500.0
2007-03-12 11:20:00,97.67,97.82,97.63,97.76,33100.0,56.8227,56.91,56.7995,56.8751,33100.0
2007-03-12 11:30:00,97.76,97.92,97.74,97.86,27600.0,56.8751,56.9682,56.8635,56.9333,27600.0
2007-03-12 11:40:00,97.86,97.93,97.86,97.92,28500.0,56.9333,56.974,56.9333,56.9682,28500.0
2007-03-12 11:50:00,97.9,98.07,97.9,98.05,24900.0,56.9566,57.0555,56.9566,57.0438,24900.0
2007-03-12 12:00:00,98.05,98.81,98.04,98.72,107300.0,57.0438,57.486,57.038,57.4336,107300.0
2007-03-12 12:10:00,98.72,99.1,98.72,98.94,106700.0,57.4336,57.6547,57.4336,57.5616,106700.0
2007-03-12 12:20:00,98.94,98.94,98.75,98.85,52700.0,57.5616,57.5616,57.4511,57.5092,52700.0
2007-03-12 12:30:00,98.83,98.9,98.76,98.78,40600.0,57.4976,57.5383,57.4569,57.4685,40600.0
2007-03-12 12:40:00,98.78,98.84,98.76,98.77,36400.0,57.4685,57.5034,57.4569,57.4627,36400.0
2007-03-12 12:50:00,98.79,98.84,98.7,98.83,33700.0,57.4743,57.5034,57.422,57.4976,33700.0
2007-03-12 13:00:00,98.82,98.96,98.79,98.91,44300.0,57.4918,57.5732,57.4743,57.5442,44300.0
2007-03-12 13:10:00,98.91,98.98,98.89,98.97,28200.0,57.5442,57.5849,57.5325,57.5791,28200.0
2007-03-12 13:20:00,98.97,99.26,98.94,99.17,66300.0,57.5791,57.7478,57.5616,57.6954,66300.0
2007-03-12 13:30:00,99.16,99.32,99.14,99.17,47700.0,57.6896,57.7827,57.678,57.6954,47700.0
2007-03-12 13:40:00,99.15,99.15,99.05,99.07,25500.0,57.6838,57.6838,57.6256,57.6372,25500.0
2007-03-12 13:50:00,99.07,99.21,99.03,99.17,21400.0,57.6372,57.7187,57.614,57.6954,21400.0
2007-03-12 14:00:00,99.17,99.19,99.09,99.1,23600.0,57.6954,57.7071,57.6489,57.6547,23600.0
2007-03-12 14:10:00,99.11,99.28,99.09,99.28,27000.0,57.6605,57.7594,57.6489,57.7594,27000.0
2007-03-12 14:20:00,99.26,99.46,99.26,99.35,49000.0,57.7478,57.8641,57.7478,57.8001,49000.0
2007-03-12 14:30:00,99.35,99.61,99.35,99.61,51600.0,57.8001,57.9514,57.8001,57.9514,51600.0
2007-03-12 14:40:00,99.61,99.75,99.57,99.67,79800.0,57.9514,58.0329,57.9281,57.9863,79800.0
2007-03-12 14:50:00,99.68,99.78,99.64,99.75,64600.0,57.9921,58.0503,57.9689,58.0329,64600.0
2007-03-12 15:00:00,99.76,99.78,99.7,99.77,68700.0,58.0387,58.0503,58.0038,58.0445,68700.0
2007-03-12 15:10:00,99.77,99.83,99.75,99.83,49300.0,58.0445,58.0794,58.0329,58.0794,49300.0
2007-03-12 15:20:00,99.82,100.0,99.79,99.91,90700.0,58.0736,58.1783,58.0561,58.1259,90700.0
2007-03-12 15:30:00,99.91,99.91,99.74,99.76,91500.0,58.1259,58.1259,58.027,58.0387,91500.0
2007-03-12 15:40:00,99.77,99.94,99.75,99.91,81600.0,58.0445,58.1434,58.0329,58.1259,81600.0
2007-03-12 15:50:00,99.93,100.02,99.89,99.95,155100.0,58.1376,58.1899,58.1143,58.1492,155100.0
2007-03-13 09:30:00,99.52,99.74,99.08,99.14,88200.0,57.899,58.027,57.6431,57.678,88200.0
2007-03-13 09:40:00,99.17,99.19,98.6,98.76,78700.0,57.6954,57.7071,57.3638,57.4569,78700.0
2007-03-13 09:50:00,98.74,98.84,98.48,98.48,50600.0,57.4453,57.5034,57.294,57.294,50600.0
2007-03-13 10:00:00,98.48,98.49,98.15,98.2,66000.0,57.294,57.2998,57.102,57.1311,66000.0
2007-03-13 10:10:00,98.2,98.43,98.2,98.39,41100.0,57.1311,57.2649,57.1311,57.2416,41100.0
2007-03-13 10:20:00,98.37,98.44,98.26,98.37,26500.0,57.23,57.2707,57.166,57.23,26500.0
2007-03-13 10:30:00,98.33,98.41,98.22,98.31,38400.0,57.2067,57.2533,57.1427,57.1951,38400.0
2007-03-13 10:40:00,98.29,98.79,98.29,98.57,54400.0,57.1834,57.4743,57.1834,57.3463,54400.0
2007-03-13 10:50:00,98.57,98.73,98.45,98.71,56800.0,57.3463,57.4394,57.2765,57.4278,56800.0
2007-03-13 11:00:00,98.7,98.72,98.5,98.51,33700.0,57.422,57.4336,57.3056,57.3114,33700.0
2007-03-13 11:10:00,98.49,98.56,98.45,98.45,29400.0,57.2998,57.3405,57.2765,57.2765,29400.0
2007-03-13 11:20:00,98.44,98.45,98.29,98.31,34300.0,57.2707,57.2765,57.1834,57.1951,34300.0
2007-03-13 11:30:00,98.3,98.47,98.28,98.37,31500.0,57.1893,57.2882,57.1776,57.23,31500.0
2007-03-13 11:40:00,98.37,98.44,98.22,98.22,29400.0,57.23,57.2707,57.1427,57.1427,29400.0
2007-03-13 11:50:00,98.18,98.29,98.17,98.26,25800.0,57.1195,57.1834,57.1136,57.166,25800.0
2007-03-13 12:00:00,98.25,98.35,98.2,98.29,40100.0,57.1602,57.2184,57.1311,57.1834,40100.0
2007-03-13 12:10:00,98.28,98.28,97.91,97.99,57500.0,57.1776,57.1776,56.9624,57.0089,57500.0
2007-03-13 12:20:00,98.0,98.0,97.83,97.85,57400.0,57.0147,57.0147,56.9158,56.9275,57400.0
2007-03-13 12:30:00,97.85,98.01,97.69,98.0,106500.0,56.9275,57.0206,56.8344,57.0147,106500.0
2007-03-13 12:40:00,97.98,98.04,97.93,98.01,49000.0,57.0031,57.038,56.974,57.0206,49000.0
2007-03-13 12:50:00,98.01,98.04,97.77,97.89,43000.0,57.0206,57.038,56.8809,56.9507,43000.0
2007-03-13 13:00:00,97.91,98.14,97.86,98.04,28200.0,56.9624,57.0962,56.9333,57.038,28200.0
2007-03-13 13:10:00,98.03,98.04,97.83,97.89,25500.0,57.0322,57.038,56.9158,56.9507,25500.0
2007-03-13 13:20:00,97.87,97.96,97.79,97.85,22400.0,56.9391,56.9915,56.8926,56.9275,22400.0
2007-03-13 13:30:00,97.84,97.85,97.56,97.59,36900.0,56.9216,56.9275,56.7587,56.7762,36900.0
2007-03-13 13:40:00,97.61,97.73,97.51,97.55,41100.0,56.7878,56.8577,56.7297,56.7529,41100.0
2007-03-13 13:50:00,97.55,97.74,97.46,97.68,39400.0,56.7529,56.8635,56.7006,56.8286,39400.0
2007-03-13 14:00:00,97.68,97.74,97.34,97.34,37300.0,56.8286,56.8635,56.6308,56.6308,37300.0
2007-03-13 14:10:00,97.34,97.45,97.18,97.35,93200.0,56.6308,56.6948,56.5377,56.6366,93200.0
2007-03-13 14:20:00,97.35,97.35,97.07,97.2,39900.0,56.6366,56.6366,56.4737,56.5493,39900.0
2007-03-13 14:30:00,97.21,97.37,97.19,97.22,38000.0,56.5551,56.6482,56.5435,56.5609,38000.0
2007-03-13 14:40:00,97.21,97.35,97.15,97.2,36900.0,56.5551,56.6366,56.5202,56.5493,36900.0
2007-03-13 14:50:00,97.16,97.33,96.95,96.98,37800.0,56.526,56.6249,56.4039,56.4213,37800.0
2007-03-13 15:00:00,96.98,97.18,96.9,97.1,73900.0,56.4213,56.5377,56.3748,56.4911,73900.0
2007-03-13 15:10:00,97.1,97.27,96.91,97.19,48100.0,56.4911,56.59,56.3806,56.5435,48100.0
2007-03-13 15:20:00,97.21,97.34,97.02,97.21,37900.0,56.5551,56.6308,56.4446,56.5551,37900.0
2007-03-13 15:30:00,97.22,97.33,97.06,97.21,49200.0,56.5609,56.6249,56.4679,56.5551,49200.0
2007-03-13 15:40:00,97.21,97.23,96.87,96.93,67900.0,56.5551,56.5668,56.3573,56.3922,67900.0
2007-03-13 15:50:00,96.96,97.01,96.87,96.96,140900.0,56.4097,56.4388,56.3573,56.4097,140900.0
2007-03-14 09:30:00,97.09,98.03,97.08,98.01,67000.0,56.4853,57.0322,56.4795,57.0206,67000.0
2007-03-14 09:40:00,98.01,98.35,97.78,97.84,58600.0,57.0206,57.2184,56.8867,56.9216,58600.0
2007-03-14 09:50:00,97.86,97.97,97.59,97.95,38000.0,56.9333,56.9973,56.7762,56.9856,38000.0
2007-03-14 10:00:00,97.95,97.95,97.44,97.53,41000.0,56.9856,56.9856,56.6889,56.7413,41000.0
2007-03-14 10:10:00,97.55,97.83,97.49,97.56,43300.0,56.7529,56.9158,56.718,56.7587,43300.0
2007-03-14 10:20:00,97.55,97.7,97.5,97.52,58700.0,56.7529,56.8402,56.7238,56.7355,58700.0
2007-03-14 10:30:00,97.5,97.57,97.38,97.54,59900.0,56.7238,56.7646,56.654,56.7471,59900.0
2007-03-14 10:40:00,97.54,97.56,97.2,97.24,65000.0,56.7471,56.7587,56.5493,56.5726,65000.0
2007-03-14 10:50:00,97.22,97.28,97.11,97.11,23700.0,56.5609,56.5958,56.4969,56.4969,23700.0
2007-03-14 11:00:00,97.1,97.17,96.78,96.89,69200.0,56.4911,56.5319,56.305,56.369,69200.0
2007-03-14 11:10:00,96.93,96.95,96.75,96.85,44900.0,56.3922,56.4039,56.2875,56.3457,44900.0
2007-03-14 11:20:00,96.85,96.85,96.67,96.69,59000.0,56.3457,56.3457,56.241,56.2526,59000.0
2007-03-14 11:30:00,96.69,96.72,96.42,96.7,52900.0,56.2526,56.2701,56.0955,56.2584,52900.0
2007-03-14 11:40:00,96.7,96.8,96.59,96.67,37600.0,56.2584,56.3166,56.1944,56.241,37600.0
2007-03-14 11:50:00,96.69,96.7,96.47,96.62,20400.0,56.2526,56.2584,56.1246,56.2119,20400.0
2007-03-14 12:00:00,96.63,96.68,96.46,96.51,47100.0,56.2177,56.2468,56.1188,56.1479,47100.0
2007-03-14 12:10:00,96.5,96.57,96.15,96.31,46700.0,56.1421,56.1828,55.9384,56.0315,46700.0
2007-03-14 12:20:00,96.35,96.35,95.99,96.0,53400.0,56.0548,56.0548,55.8453,55.8512,53400.0
2007-03-14 12:30:00,96.0,96.23,96.0,96.23,16900.0,55.8512,55.985,55.8512,55.985,16900.0
2007-03-14 12:40:00,96.23,96.35,96.13,96.22,26600.0,55.985,56.0548,55.9268,55.9792,26600.0
2007-03-14 12:50:00,96.19,96.22,95.95,96.06,53800.0,55.9617,55.9792,55.8221,55.8861,53800.0
2007-03-14 13:00:00,96.08,96.49,96.05,96.3,32900.0,55.8977,56.1362,55.8803,56.0257,32900.0
2007-03-14 13:10:00,96.3,96.79,96.3,96.79,37500.0,56.0257,56.3108,56.0257,56.3108,37500.0
2007-03-14 13:20:00,96.81,96.92,96.52,96.74,35400.0,56.3224,56.3864,56.1537,56.2817,35400.0
2007-03-14 13:30:00,96.72,96.88,96.69,96.77,32600.0,56.2701,56.3631,56.2526,56.2991,32600.0
2007-03-14 13:40:00,96.76,97.17,96.76,96.92,45500.0,56.2933,56.5319,56.2933,56.3864,45500.0
2007-03-14 13:50:00,96.98,97.05,96.83,96.99,28100.0,56.4213,56.462,56.334,56.4271,28100.0
2007-03-14 14:00:00,96.99,97.16,96.82,97.12,43000.0,56.4271,56.526,56.3282,56.5028,43000.0
2007-03-14 14:10:00,97.13,97.51,97.13,97.51,59900.0,56.5086,56.7297,56.5086,56.7297,59900.0
2007-03-14 14:20:00,97.53,97.67,97.38,97.47,42600.0,56.7413,56.8227,56.654,56.7064,42600.0
2007-03-14 14:30:00,97.5,97.98,97.5,97.95,78300.0,56.7238,57.0031,56.7238,56.9856,78300.0
2007-03-14 14:40:00,97.93,98.02,97.73,97.75,53000.0,56.974,57.0264,56.8577,56.8693,53000.0
2007-03-14 14:50:00,97.77,98.04,97.73,97.84,49200.0,56.8809,57.038,56.8577,56.9216,49200.0
2007-03-14 15:00:00,97.84,97.99,97.78,97.95,23200.0,56.9216,57.0089,56.8867,56.9856,23200.0
2007-03-14 15:10:00,97.99,98.14,97.82,98.06,34700.0,57.0089,57.0962,56.91,57.0496,34700.0
2007-03-14 15:20:00,98.04,98.12,97.9,98.01,60600.0,57.038,57.0845,56.9566,57.0206,60600.0
2007-03-14 15:30:00,97.99,98.06,97.85,98.01,77200.0,57.0089,57.0496,56.9275,57.0206,77200.0
2007-03-14 15:40:00,98.0,98.27,97.83,98.19,68900.0,57.0147,57.1718,56.9158,57.1253,68900.0
2007-03-14 15:50:00,98.19,98.22,98.07,98.11,80900.0,57.1253,57.1427,57.0555,57.0787,80900.0
2007-03-15 09:30:00,97.94,98.28,97.79,97.91,54300.0,56.9798,57.1776,56.8926,56.9624,54300.0
2007-03-15 09:40:00,97.91,97.96,97.51,97.78,55000.0,56.9624,56.9915,56.7297,56.8867,55000.0
2007-03-15 09:50:00,97.78,97.99,97.72,97.95,41000.0,56.8867,57.0089,56.8518,56.9856,41000.0
2007-03-15 10:00:00,97.96,97.96,97.59,97.64,40800.0,56.9915,56.9915,56.7762,56.8053,40800.0
2007-03-15 10:10:00,97.64,97.71,97.45,97.59,43200.0,56.8053,56.846,56.6948,56.7762,43200.0
2007-03-15 10:20:00,97.6,97.69,97.55,97.67,49900.0,56.782,56.8344,56.7529,56.8227,49900.0
2007-03-15 10:30:00,97.68,97.79,97.61,97.78,40100.0,56.8286,56.8926,56.7878,56.8867,40100.0
2007-03-15 10:40:00,97.79,97.91,97.76,97.87,32400.0,56.8926,56.9624,56.8751,56.9391,32400.0
2007-03-15 10:50:00,97.88,97.88,97.73,97.81,33300.0,56.9449,56.9449,56.8577,56.9042,33300.0
2007-03-15 11:00:00,97.81,97.87,97.75,97.77,21700.0,56.9042,56.9391,56.8693,56.8809,21700.0
2007-03-15 11:10:00,97.76,97.83,97.74,97.77,34400.0,56.8751,56.9158,56.8635,56.8809,34400.0
2007-03-15 11:20:00,97.78,97.78,97.75,97.76,48500.0,56.8867,56.8867,56.8693,56.8751,48500.0
2007-03-15 11:30:00,97.76,97.78,97.64,97.67,73300.0,56.8751,56.8867,56.8053,56.8227,73300.0
2007-03-15 11:40:00,97.68,97.71,97.67,97.67,63000.0,56.8286,56.846,56.8227,56.8227,63000.0
2007-03-15 11:50:00,97.67,97.73,97.66,97.69,40700.0,56.8227,56.8577,56.8169,56.8344,40700.0
2007-03-15 12:00:00,97.7,97.91,97.66,97.83,31300.0,56.8402,56.9624,56.8169,56.9158,31300.0
2007-03-15 12:10:00,97.83,97.91,97.77,97.8,16200.0,56.9158,56.9624,56.8809,56.8984,16200.0
2007-03-15 12:20:00,97.8,97.8,97.75,97.78,10300.0,56.8984,56.8984,56.8693,56.8867,10300.0
2007-03-15 12:30:00,97.78,97.93,97.78,97.92,13600.0,56.8867,56.974,56.8867,56.9682,13600.0
2007-03-15 12:40:00,97.91,97.95,97.75,97.79,24500.0,56.9624,56.9856,56.8693,56.8926,24500.0
2007-03-15 12:50:00,97.8,97.87,97.75,97.77,14400.0,56.8984,56.9391,56.8693,56.8809,14400.0
2007-03-15 13:00:00,97.78,97.91,97.76,97.88,9100.0,56.8867,56.9624,56.8751,56.9449,9100.0
2007-03-15 13:10:00,97.88,97.89,97.75,97.76,10100.0,56.9449,56.9507,56.8693,56.8751,10100.0
2007-03-15 13:20:00,97.78,97.82,97.75,97.82,20600.0,56.8867,56.91,56.8693,56.91,20600.0
2007-03-15 13:30:00,97.82,97.84,97.69,97.7,31900.0,56.91,56.9216,56.8344,56.8402,31900.0
2007-03-15 13:40:00,97.7,97.84,97.5,97.79,53700.0,56.8402,56.9216,56.7238,56.8926,53700.0
2007-03-15 13:50:00,97.79,97.97,97.75,97.84,29400.0,56.8926,56.9973,56.8693,56.9216,29400.0
2007-03-15 14:00:00,97.84,97.87,97.75,97.81,20500.0,56.9216,56.9391,56.8693,56.9042,20500.0
2007-03-15 14:10:00,97.81,97.87,97.75,97.83,40200.0,56.9042,56.9391,56.8693,56.9158,40200.0
2007-03-15 14:20:00,97.83,97.84,97.75,97.75,20700.0,56.9158,56.9216,56.8693,56.8693,20700.0
2007-03-15 14:30:00,97.75,97.85,97.75,97.81,17400.0,56.8693,56.9275,56.8693,56.9042,17400.0
2007-03-15 14:40:00,97.79,97.94,97.79,97.79,17600.0,56.8926,56.9798,56.8926,56.8926,17600.0
2007-03-15 14:50:00,97.79,97.82,97.75,97.76,32800.0,56.8926,56.91,56.8693,56.8751,32800.0
2007-03-15 15:00:00,97.76,97.85,97.73,97.8,45600.0,56.8751,56.9275,56.8577,56.8984,45600.0
2007-03-15 15:10:00,97.81,97.81,97.72,97.74,30200.0,56.9042,56.9042,56.8518,56.8635,30200.0
2007-03-15 15:20:00,97.75,97.83,97.74,97.75,43400.0,56.8693,56.9158,56.8635,56.8693,43400.0
2007-03-15 15:30:00,97.75,97.91,97.75,97.89,35600.0,56.8693,56.9624,56.8693,56.9507,35600.0
2007-03-15 15:40:00,97.89,97.98,97.87,97.97,33300.0,56.9507,57.0031,56.9391,56.9973,33300.0
2007-03-15 15:50:00,97.95,98.07,97.95,98.04,66200.0,56.9856,57.0555,56.9856,57.038,66200.0
2007-03-16 09:30:00,98.43,98.46,97.87,98.18,553100.0,57.2649,57.2824,56.9391,57.1195,553100.0
2007-03-16 09:40:00,98.13,98.2,97.81,98.19,41700.0,57.0904,57.1311,56.9042,57.1253,41700.0
2007-03-16 09:50:00,98.19,98.4,98.18,98.32,38500.0,57.1253,57.2474,57.1195,57.2009,38500.0
2007-03-16 10:00:00,98.32,98.34,98.09,98.2,60400.0,57.2009,57.2125,57.0671,57.1311,60400.0
2007-03-16 10:10:00,98.2,98.47,98.2,98.31,23800.0,57.1311,57.2882,57.1311,57.1951,23800.0
2007-03-16 10:20:00,98.28,98.42,98.25,98.38,21000.0,57.1776,57.2591,57.1602,57.2358,21000.0
2007-03-16 10:30:00,98.4,98.44,98.28,98.3,18100.0,57.2474,57.2707,57.1776,57.1893,18100.0
2007-03-16 10:40:00,98.3,98.34,98.25,98.34,14500.0,57.1893,57.2125,57.1602,57.2125,14500.0
2007-03-16 10:50:00,98.33,98.33,98.21,98.23,15700.0,57.2067,57.2067,57.1369,57.1485,15700.0
2007-03-16 11:00:00,98.23,98.28,98.18,98.25,20700.0,57.1485,57.1776,57.1195,57.1602,20700.0
2007-03-16 11:10:00,98.25,98.27,98.08,98.17,20800.0,57.1602,57.1718,57.0613,57.1136,20800.0
2007-03-16 11:20:00,98.15,98.24,97.98,98.05,47900.0,57.102,57.1544,57.0031,57.0438,47900.0
2007-03-16 11:30:00,98.04,98.07,97.75,97.88,53800.0,57.038,57.0555,56.8693,56.9449,53800.0
2007-03-16 11:40:00,97.89,97.99,97.87,97.94,10000.0,56.9507,57.0089,56.9391,56.9798,10000.0
2007-03-16 11:50:00,97.94,97.94,97.82,97.85,29700.0,56.9798,56.9798,56.91,56.9275,29700.0
2007-03-16 12:00:00,97.85,97.94,97.81,97.83,13900.0,56.9275,56.9798,56.9042,56.9158,13900.0
2007-03-16 12:10:00,97.82,97.98,97.81,97.89,13600.0,56.91,57.0031,56.9042,56.9507,13600.0
2007-03-16 12:20:00,97.87,97.9,97.81,97.9,15200.0,56.9391,56.9566,56.9042,56.9566,15200.0
2007-03-16 12:30:00,97.89,97.95,97.82,97.95,10700.0,56.9507,56.9856,56.91,56.9856,10700.0
2007-03-16 12:40:00,97.94,97.94,97.81,97.82,21800.0,56.9798,56.9798,56.9042,56.91,21800.0
2007-03-16 12:50:00,97.82,97.85,97.79,97.83,17600.0,56.91,56.9275,56.8926,56.9158,17600.0
2007-03-16 13:00:00,97.85,97.89,97.77,97.84,18500.0,56.9275,56.9507,56.8809,56.9216,18500.0
2007-03-16 13:10:00,97.83,97.98,97.82,97.97,15000.0,56.9158,57.0031,56.91,56.9973,15000.0
2007-03-16 13:20:00,97.96,98.07,97.89,97.9,11600.0,56.9915,57.0555,56.9507,56.9566,11600.0
2007-03-16 13:30:00,97.9,98.01,97.84,97.84,18600.0,56.9566,57.0206,56.9216,56.9216,18600.0
2007-03-16 13:40:00,97.84,97.9,97.75,97.89,27100.0,56.9216,56.9566,56.8693,56.9507,27100.0
2007-03-16 13:50:00,97.89,97.98,97.87,97.93,32400.0,56.9507,57.0031,56.9391,56.974,32400.0
2007-03-16 14:00:00,97.95,97.96,97.84,97.88,20300.0,56.9856,56.9915,56.9216,56.9449,20300.0
2007-03-16 14:10:00,97.87,97.93,97.75,97.92,17100.0,56.9391,56.974,56.8693,56.9682,17100.0
2007-03-16 14:20:00,97.92,97.92,97.76,97.86,17900.0,56.9682,56.9682,56.8751,56.9333,17900.0
2007-03-16 14:30:00,97.85,97.93,97.72,97.91,26200.0,56.9275,56.974,56.8518,56.9624,26200.0
2007-03-16 14:40:00,97.94,97.94,97.75,97.93,21800.0,56.9798,56.9798,56.8693,56.974,21800.0
2007-03-16 14:50:00,97.94,98.07,97.83,98.05,27100.0,56.9798,57.0555,56.9158,57.0438,27100.0
2007-03-16 15:00:00,98.07,98.08,97.87,97.96,20300.0,57.0555,57.0613,56.9391,56.9915,20300.0
2007-03-16 15:10:00,97.94,98.03,97.93,97.94,14200.0,56.9798,57.0322,56.974,56.9798,14200.0
2007-03-16 15:20:00,97.93,98.02,97.9,98.01,23300.0,56.974,57.0264,56.9566,57.0206,23300.0
2007-03-16 15:30:00,98.0,98.02,97.91,97.97,34900.0,57.0147,57.0264,56.9624,56.9973,34900.0
2007-03-16 15:40:00,97.96,97.96,97.81,97.9,51600.0,56.9915,56.9915,56.9042,56.9566,51600.0
2007-03-16 15:50:00,97.89,97.91,97.75,97.76,43400.0,56.9507,56.9624,56.8693,56.8751,43400.0
2007-03-19 09:30:00,98.0,98.81,98.0,98.59,52800.0,57.0147,57.486,57.0147,57.358,52800.0
2007-03-19 09:40:00,98.55,98.85,98.48,98.84,54400.0,57.3347,57.5092,57.294,57.5034,54400.0
2007-03-19 09:50:00,98.8,98.86,98.51,98.63,30800.0,57.4802,57.5151,57.3114,57.3813,30800.0
2007-03-19 10:00:00,98.6,98.65,98.4,98.46,17400.0,57.3638,57.3929,57.2474,57.2824,17400.0
2007-03-19 10:10:00,98.41,98.52,98.28,98.5,19100.0,57.2533,57.3173,57.1776,57.3056,19100.0
2007-03-19 10:20:00,98.52,98.58,98.31,98.49,16000.0,57.3173,57.3522,57.1951,57.2998,16000.0
2007-03-19 10:30:00,98.53,98.6,98.34,98.47,49800.0,57.3231,57.3638,57.2125,57.2882,49800.0
2007-03-19 10:40:00,98.44,98.46,98.3,98.32,9900.0,57.2707,57.2824,57.1893,57.2009,9900.0
2007-03-19 10:50:00,98.28,98.45,98.28,98.42,21800.0,57.1776,57.2765,57.1776,57.2591,21800.0
2007-03-19 11:00:00,98.42,98.49,98.37,98.41,12900.0,57.2591,57.2998,57.23,57.2533,12900.0
2007-03-19 11:10:00,98.41,98.49,98.38,98.48,7200.0,57.2533,57.2998,57.2358,57.294,7200.0
2007-03-19 11:20:00,98.48,98.58,98.41,98.58,18600.0,57.294,57.3522,57.2533,57.3522,18600.0
2007-03-19 11:30:00,98.59,98.72,98.55,98.69,23400.0,57.358,57.4336,57.3347,57.4162,23400.0
2007-03-19 11:40:00,98.7,98.77,98.68,98.75,12900.0,57.422,57.4627,57.4103,57.4511,12900.0
2007-03-19 11:50:00,98.74,98.81,98.7,98.79,21200.0,57.4453,57.486,57.422,57.4743,21200.0
2007-03-19 12:00:00,98.81,98.87,98.79,98.84,9400.0,57.486,57.5209,57.4743,57.5034,9400.0
2007-03-19 12:10:00,98.82,98.94,98.82,98.86,14400.0,57.4918,57.5616,57.4918,57.5151,14400.0
2007-03-19 12:20:00,98.87,98.96,98.84,98.9,14100.0,57.5209,57.5732,57.5034,57.5383,14100.0
2007-03-19 12:30:00,98.9,98.94,98.82,98.87,13300.0,57.5383,57.5616,57.4918,57.5209,13300.0
2007-03-19 12:40:00,98.89,98.99,98.88,98.97,10500.0,57.5325,57.5907,57.5267,57.5791,10500.0
2007-03-19 12:50:00,98.97,98.97,98.79,98.85,11900.0,57.5791,57.5791,57.4743,57.5092,11900.0
2007-03-19 13:00:00,98.84,98.86,98.72,98.85,19300.0,57.5034,57.5151,57.4336,57.5092,19300.0
2007-03-19 13:10:00,98.85,98.91,98.78,98.89,73200.0,57.5092,57.5442,57.4685,57.5325,73200.0
2007-03-19 13:20:00,98.89,98.91,98.73,98.74,14800.0,57.5325,57.5442,57.4394,57.4453,14800.0
2007-03-19 13:30:00,98.75,98.78,98.58,98.61,13900.0,57.4511,57.4685,57.3522,57.3696,13900.0
2007-03-19 13:40:00,98.65,98.81,98.65,98.81,9800.0,57.3929,57.486,57.3929,57.486,9800.0
2007-03-19 13:50:00,98.82,98.93,98.75,98.91,16300.0,57.4918,57.5558,57.4511,57.5442,16300.0
2007-03-19 14:00:00,98.91,98.94,98.83,98.9,15700.0,57.5442,57.5616,57.4976,57.5383,15700.0
2007-03-19 14:10:00,98.87,98.93,98.74,98.85,18400.0,57.5209,57.5558,57.4453,57.5092,18400.0
2007-03-19 14:20:00,98.87,98.89,98.74,98.79,14100.0,57.5209,57.5325,57.4453,57.4743,14100.0
2007-03-19 14:30:00,98.79,99.0,98.79,98.97,27600.0,57.4743,57.5965,57.4743,57.5791,27600.0
2007-03-19 14:40:00,98.98,99.0,98.9,98.99,24500.0,57.5849,57.5965,57.5383,57.5907,24500.0
2007-03-19 14:50:00,98.99,99.06,98.86,98.93,34000.0,57.5907,57.6314,57.5151,57.5558,34000.0
2007-03-19 15:00:00,98.92,98.95,98.83,98.84,19000.0,57.55,57.5674,57.4976,57.5034,19000.0
2007-03-19 15:10:00,98.83,98.92,98.76,98.83,31800.0,57.4976,57.55,57.4569,57.4976,31800.0
2007-03-19 15:20:00,98.85,98.97,98.79,98.88,38900.0,57.5092,57.5791,57.4743,57.5267,38900.0
2007-03-19 15:30:00,98.86,98.88,98.75,98.77,16600.0,57.5151,57.5267,57.4511,57.4627,16600.0
2007-03-19 15:40:00,98.76,99.0,98.76,98.98,49000.0,57.4569,57.5965,57.4569,57.5849,49000.0
2007-03-19 15:50:00,98.97,98.98,98.85,98.94,61600.0,57.5791,57.5849,57.5092,57.5616,61600.0
2007-03-20 09:30:00,98.6,98.69,98.31,98.6,57900.0,57.3638,57.4162,57.1951,57.3638,57900.0
2007-03-20 09:40:00,98.61,98.61,98.46,98.53,30600.0,57.3696,57.3696,57.2824,57.3231,30600.0
2007-03-20 09:50:00,98.55,98.56,98.31,98.32,31700.0,57.3347,57.3405,57.1951,57.2009,31700.0
2007-03-20 10:00:00,98.31,98.31,97.75,97.83,69700.0,57.1951,57.1951,56.8693,56.9158,69700.0
2007-03-20 10:10:00,97.83,97.97,97.76,97.84,46700.0,56.9158,56.9973,56.8751,56.9216,46700.0
2007-03-20 10:20:00,97.85,97.93,97.76,97.92,26600.0,56.9275,56.974,56.8751,56.9682,26600.0
2007-03-20 10:30:00,97.93,97.94,97.8,97.94,21900.0,56.974,56.9798,56.8984,56.9798,21900.0
2007-03-20 10:40:00,97.94,97.97,97.87,97.96,29300.0,56.9798,56.9973,56.9391,56.9915,29300.0
2007-03-20 10:50:00,97.96,98.13,97.91,97.95,25400.0,56.9915,57.0904,56.9624,56.9856,25400.0
2007-03-20 11:00:00,97.93,98.01,97.93,98.01,15500.0,56.974,57.0206,56.974,57.0206,15500.0
2007-03-20 11:10:00,98.01,98.01,97.82,97.85,18400.0,57.0206,57.0206,56.91,56.9275,18400.0
2007-03-20 11:20:00,97.84,97.89,97.8,97.89,11500.0,56.9216,56.9507,56.8984,56.9507,11500.0
2007-03-20 11:30:00,97.89,97.92,97.78,97.82,27300.0,56.9507,56.9682,56.8867,56.91,27300.0
2007-03-20 11:40:00,97.82,97.92,97.8,97.81,10700.0,56.91,56.9682,56.8984,56.9042,10700.0
2007-03-20 11:50:00,97.82,97.89,97.8,97.89,12300.0,56.91,56.9507,56.8984,56.9507,12300.0
2007-03-20 12:00:00,97.9,97.91,97.8,97.82,21100.0,56.9566,56.9624,56.8984,56.91,21100.0
2007-03-20 12:10:00,97.81,97.91,97.8,97.88,12900.0,56.9042,56.9624,56.8984,56.9449,12900.0
2007-03-20 12:20:00,97.89,97.98,97.82,97.97,22500.0,56.9507,57.0031,56.91,56.9973,22500.0
2007-03-20 12:30:00,97.98,98.0,97.86,98.0,29500.0,57.0031,57.0147,56.9333,57.0147,29500.0
2007-03-20 12:40:00,97.99,98.05,97.98,98.01,11500.0,57.0089,57.0438,57.0031,57.0206,11500.0
2007-03-20 12:50:00,97.99,98.01,97.89,97.9,11200.0,57.0089,57.0206,56.9507,56.9566,11200.0
2007-03-20 13:00:00,97.91,97.94,97.89,97.89,17200.0,56.9624,56.9798,56.9507,56.9507,17200.0
2007-03-20 13:10:00,97.91,97.92,97.81,97.81,18600.0,56.9624,56.9682,56.9042,56.9042,18600.0
2007-03-20 13:20:00,97.8,97.89,97.8,97.87,13100.0,56.8984,56.9507,56.8984,56.9391,13100.0
2007-03-20 13:30:00,97.87,97.87,97.75,97.78,35100.0,56.9391,56.9391,56.8693,56.8867,35100.0
2007-03-20 13:40:00,97.78,97.86,97.78,97.85,15100.0,56.8867,56.9333,56.8867,56.9275,15100.0
2007-03-20 13:50:00,97.85,97.85,97.75,97.8,32700.0,56.9275,56.9275,56.8693,56.8984,32700.0
2007-03-20 14:00:00,97.81,97.91,97.8,97.91,23000.0,56.9042,56.9624,56.8984,56.9624,23000.0
2007-03-20 14:10:00,97.92,97.96,97.86,97.95,20500.0,56.9682,56.9915,56.9333,56.9856,20500.0
2007-03-20 14:20:00,97.95,98.0,97.9,97.95,19000.0,56.9856,57.0147,56.9566,56.9856,19000.0
2007-03-20 14:30:00,97.95,97.99,97.91,97.99,22100.0,56.9856,57.0089,56.9624,57.0089,22100.0
2007-03-20 14:40:00,97.99,98.0,97.94,97.98,20600.0,57.0089,57.0147,56.9798,57.0031,20600.0
2007-03-20 14:50:00,98.01,98.03,97.92,97.98,23500.0,57.0206,57.0322,56.9682,57.0031,23500.0
2007-03-20 15:00:00,97.99,98.14,97.97,98.09,36000.0,57.0089,57.0962,56.9973,57.0671,36000.0
2007-03-20 15:10:00,98.09,98.18,97.98,98.01,29700.0,57.0671,57.1195,57.0031,57.0206,29700.0
2007-03-20 15:20:00,98.01,98.15,98.01,98.14,30300.0,57.0206,57.102,57.0206,57.0962,30300.0
2007-03-20 15:30:00,98.14,98.33,98.13,98.29,68000.0,57.0962,57.2067,57.0904,57.1834,68000.0
2007-03-20 15:40:00,98.29,98.42,98.25,98.42,70100.0,57.1834,57.2591,57.1602,57.2591,70100.0
2007-03-20 15:50:00,98.43,98.46,98.33,98.35,69600.0,57.2649,57.2824,57.2067,57.2184,69600.0
2007-03-21 09:30:00,98.54,98.95,98.39,98.73,41700.0,57.3289,57.5674,57.2416,57.4394,41700.0
2007-03-21 09:40:00,98.73,98.76,98.6,98.64,11500.0,57.4394,57.4569,57.3638,57.3871,11500.0
2007-03-21 09:50:00,98.64,98.69,98.46,98.53,15100.0,57.3871,57.4162,57.2824,57.3231,15100.0
2007-03-21 10:00:00,98.55,98.59,98.47,98.49,17700.0,57.3347,57.358,57.2882,57.2998,17700.0
2007-03-21 10:10:00,98.47,98.58,98.47,98.54,28400.0,57.2882,57.3522,57.2882,57.3289,28400.0
2007-03-21 10:20:00,98.52,98.57,98.46,98.55,12900.0,57.3173,57.3463,57.2824,57.3347,12900.0
2007-03-21 10:30:00,98.55,98.6,98.46,98.58,22600.0,57.3347,57.3638,57.2824,57.3522,22600.0
2007-03-21 10:40:00,98.57,98.64,98.55,98.61,20600.0,57.3463,57.3871,57.3347,57.3696,20600.0
2007-03-21 10:50:00,98.62,98.73,98.58,98.62,16400.0,57.3754,57.4394,57.3522,57.3754,16400.0
2007-03-21 11:00:00,98.62,98.66,98.5,98.55,14000.0,57.3754,57.3987,57.3056,57.3347,14000.0
2007-03-21 11:10:00,98.58,98.62,98.51,98.62,11700.0,57.3522,57.3754,57.3114,57.3754,11700.0
2007-03-21 11:20:00,98.62,98.67,98.58,98.67,12400.0,57.3754,57.4045,57.3522,57.4045,12400.0
2007-03-21 11:30:00,98.67,98.77,98.65,98.74,21400.0,57.4045,57.4627,57.3929,57.4453,21400.0
2007-03-21 11:40:00,98.75,98.76,98.66,98.68,9200.0,57.4511,57.4569,57.3987,57.4103,9200.0
2007-03-21 11:50:00,98.67,98.69,98.58,98.58,11500.0,57.4045,57.4162,57.3522,57.3522,11500.0
2007-03-21 12:00:00,98.58,98.58,98.41,98.42,15800.0,57.3522,57.3522,57.2533,57.2591,15800.0
2007-03-21 12:10:00,98.43,98.57,98.43,98.54,9800.0,57.2649,57.3463,57.2649,57.3289,9800.0
2007-03-21 12:20:00,98.51,98.64,98.51,98.64,10300.0,57.3114,57.3871,57.3114,57.3871,10300.0
2007-03-21 12:30:00,98.64,98.72,98.56,98.62,36300.0,57.3871,57.4336,57.3405,57.3754,36300.0
2007-03-21 12:40:00,98.61,98.65,98.54,98.61,9900.0,57.3696,57.3929,57.3289,57.3696,9900.0
2007-03-21 12:50:00,98.62,98.62,98.55,98.55,3700.0,57.3754,57.3754,57.3347,57.3347,3700.0
2007-03-21 13:00:00,98.55,98.58,98.5,98.51,23700.0,57.3347,57.3522,57.3056,57.3114,23700.0
2007-03-21 13:10:00,98.52,98.57,98.5,98.54,6900.0,57.3173,57.3463,57.3056,57.3289,6900.0
2007-03-21 13:20:00,98.57,98.59,98.53,98.56,6300.0,57.3463,57.358,57.3231,57.3405,6300.0
2007-03-21 13:30:00,98.59,98.6,98.52,98.55,7200.0,57.358,57.3638,57.3173,57.3347,7200.0
2007-03-21 13:40:00,98.55,98.63,98.55,98.62,11300.0,57.3347,57.3813,57.3347,57.3754,11300.0
2007-03-21 13:50:00,98.62,98.65,98.54,98.61,9300.0,57.3754,57.3929,57.3289,57.3696,9300.0
2007-03-21 14:00:00,98.61,98.63,98.52,98.57,16500.0,57.3696,57.3813,57.3173,57.3463,16500.0
2007-03-21 14:10:00,98.57,99.0,98.47,98.78,57700.0,57.3463,57.5965,57.2882,57.4685,57700.0
2007-03-21 14:20:00,98.81,99.59,98.81,99.31,142300.0,57.486,57.9398,57.486,57.7769,142300.0
2007-03-21 14:30:00,99.34,99.4,99.32,99.37,44900.0,57.7943,57.8292,57.7827,57.8118,44900.0
2007-03-21 14:40:00,99.36,99.72,99.35,99.44,44400.0,57.806,58.0154,57.8001,57.8525,44400.0
2007-03-21 14:50:00,99.49,99.79,99.45,99.7,75100.0,57.8816,58.0561,57.8583,58.0038,75100.0
2007-03-21 15:00:00,99.7,99.79,99.56,99.69,47800.0,58.0038,58.0561,57.9223,57.9979,47800.0
2007-03-21 15:10:00,99.68,99.75,99.49,99.55,35600.0,57.9921,58.0329,57.8816,57.9165,35600.0
2007-03-21 15:20:00,99.55,99.71,99.43,99.65,51100.0,57.9165,58.0096,57.8467,57.9747,51100.0
2007-03-21 15:30:00,99.66,99.83,99.59,99.68,52600.0,57.9805,58.0794,57.9398,57.9921,52600.0
2007-03-21 15:40:00,99.69,99.78,99.65,99.73,77800.0,57.9979,58.0503,57.9747,58.0212,77800.0
2007-03-21 15:50:00,99.75,99.79,99.62,99.78,50900.0,58.0329,58.0561,57.9572,58.0503,50900.0
2007-03-22 09:30:00,99.5,99.59,98.77,99.02,97600.0,57.8874,57.9398,57.4627,57.6082,97600.0
2007-03-22 09:40:00,99.02,99.1,98.93,98.95,49600.0,57.6082,57.6547,57.5558,57.5674,49600.0
2007-03-22 09:50:00,98.97,98.99,98.7,98.7,67100.0,57.5791,57.5907,57.422,57.422,67100.0
2007-03-22 10:00:00,98.7,98.7,98.25,98.33,83500.0,57.422,57.422,57.1602,57.2067,83500.0
2007-03-22 10:10:00,98.33,98.47,98.04,98.04,62600.0,57.2067,57.2882,57.038,57.038,62600.0
2007-03-22 10:20:00,98.03,98.06,97.82,98.03,64500.0,57.0322,57.0496,56.91,57.0322,64500.0
2007-03-22 10:30:00,98.01,98.31,97.99,98.18,43700.0,57.0206,57.1951,57.0089,57.1195,43700.0
2007-03-22 10:40:00,98.18,98.28,98.16,98.16,41700.0,57.1195,57.1776,57.1078,57.1078,41700.0
2007-03-22 10:50:00,98.18,98.2,98.06,98.1,26600.0,57.1195,57.1311,57.0496,57.0729,26600.0
2007-03-22 11:00:00,98.1,98.19,98.07,98.14,29200.0,57.0729,57.1253,57.0555,57.0962,29200.0
2007-03-22 11:10:00,98.15,98.16,97.93,97.97,46000.0,57.102,57.1078,56.974,56.9973,46000.0
2007-03-22 11:20:00,97.99,98.01,97.86,98.01,27100.0,57.0089,57.0206,56.9333,57.0206,27100.0
2007-03-22 11:30:00,98.06,98.07,97.94,97.97,15000.0,57.0496,57.0555,56.9798,56.9973,15000.0
2007-03-22 11:40:00,97.98,98.04,97.93,98.02,18800.0,57.0031,57.038,56.974,57.0264,18800.0
2007-03-22 11:50:00,98.02,98.03,97.94,98.03,33500.0,57.0264,57.0322,56.9798,57.0322,33500.0
2007-03-22 12:00:00,98.03,98.12,97.98,98.1,29500.0,57.0322,57.0845,57.0031,57.0729,29500.0
2007-03-22 12:10:00,98.12,98.17,98.09,98.15,35900.0,57.0845,57.1136,57.0671,57.102,35900.0
2007-03-22 12:20:00,98.15,98.17,98.08,98.16,22900.0,57.102,57.1136,57.0613,57.1078,22900.0
2007-03-22 12:30:00,98.16,98.2,98.12,98.19,29800.0,57.1078,57.1311,57.0845,57.1253,29800.0
2007-03-22 12:40:00,98.19,98.36,98.18,98.28,34400.0,57.1253,57.2242,57.1195,57.1776,34400.0
2007-03-22 12:50:00,98.3,98.37,98.27,98.31,25100.0,57.1893,57.23,57.1718,57.1951,25100.0
2007-03-22 13:00:00,98.31,98.38,98.29,98.31,24200.0,57.1951,57.2358,57.1834,57.1951,24200.0
2007-03-22 13:10:00,98.33,98.45,98.26,98.43,18600.0,57.2067,57.2765,57.166,57.2649,18600.0
2007-03-22 13:20:00,98.44,98.51,98.42,98.49,17500.0,57.2707,57.3114,57.2591,57.2998,17500.0
2007-03-22 13:30:00,98.5,98.5,98.28,98.39,27200.0,57.3056,57.3056,57.1776,57.2416,27200.0
2007-03-22 13:40:00,98.37,98.53,98.33,98.34,13200.0,57.23,57.3231,57.2067,57.2125,13200.0
2007-03-22 13:50:00,98.34,98.44,98.34,98.38,15600.0,57.2125,57.2707,57.2125,57.2358,15600.0
2007-03-22 14:00:00,98.41,98.44,98.32,98.38,30600.0,57.2533,57.2707,57.2009,57.2358,30600.0
2007-03-22 14:10:00,98.38,98.43,98.36,98.38,18900.0,57.2358,57.2649,57.2242,57.2358,18900.0
2007-03-22 14:20:00,98.38,98.41,98.34,98.37,11200.0,57.2358,57.2533,57.2125,57.23,11200.0
2007-03-22 14:30:00,98.37,98.39,98.18,98.25,32500.0,57.23,57.2416,57.1195,57.1602,32500.0
2007-03-22 14:40:00,98.26,98.27,98.12,98.23,54700.0,57.166,57.1718,57.0845,57.1485,54700.0
2007-03-22 14:50:00,98.22,98.22,98.06,98.16,40600.0,57.1427,57.1427,57.0496,57.1078,40600.0
2007-03-22 15:00:00,98.16,98.23,98.01,98.01,36600.0,57.1078,57.1485,57.0206,57.0206,36600.0
2007-03-22 15:10:00,98.03,98.04,97.91,97.94,44400.0,57.0322,57.038,56.9624,56.9798,44400.0
2007-03-22 15:20:00,97.96,97.99,97.76,97.84,95300.0,56.9915,57.0089,56.8751,56.9216,95300.0
2007-03-22 15:30:00,97.82,97.93,97.8,97.8,79700.0,56.91,56.974,56.8984,56.8984,79700.0
2007-03-22 15:40:00,97.8,97.86,97.76,97.85,56700.0,56.8984,56.9333,56.8751,56.9275,56700.0
2007-03-22 15:50:00,97.85,98.04,97.84,97.91,104200.0,56.9275,57.038,56.9216,56.9624,104200.0
2007-03-23 09:30:00,98.0,98.68,97.94,98.62,120700.0,57.0147,57.4103,56.9798,57.3754,120700.0
2007-03-23 09:40:00,98.6,98.73,98.32,98.68,41400.0,57.3638,57.4394,57.2009,57.4103,41400.0
2007-03-23 09:50:00,98.71,99.09,98.67,99.04,46500.0,57.4278,57.6489,57.4045,57.6198,46500.0
2007-03-23 10:00:00,99.03,99.18,98.76,98.99,79000.0,57.614,57.7012,57.4569,57.5907,79000.0
2007-03-23 10:10:00,98.99,99.08,98.83,98.87,30200.0,57.5907,57.6431,57.4976,57.5209,30200.0
2007-03-23 10:20:00,98.87,99.0,98.78,98.95,28600.0,57.5209,57.5965,57.4685,57.5674,28600.0
2007-03-23 10:30:00,98.95,99.0,98.82,98.97,38900.0,57.5674,57.5965,57.4918,57.5791,38900.0
2007-03-23 10:40:00,98.97,99.06,98.86,98.98,36500.0,57.5791,57.6314,57.5151,57.5849,36500.0
2007-03-23 10:50:00,98.99,99.06,98.96,99.01,34700.0,57.5907,57.6314,57.5732,57.6023,34700.0
2007-03-23 11:00:00,99.02,99.08,98.97,99.0,35200.0,57.6082,57.6431,57.5791,57.5965,35200.0
2007-03-23 11:10:00,99.0,99.18,98.88,99.12,31600.0,57.5965,57.7012,57.5267,57.6663,31600.0
2007-03-23 11:20:00,99.12,99.23,99.11,99.18,20900.0,57.6663,57.7303,57.6605,57.7012,20900.0
2007-03-23 11:30:00,99.18,99.2,99.08,99.09,22300.0,57.7012,57.7129,57.6431,57.6489,22300.0
2007-03-23 11:40:00,99.07,99.1,98.91,99.09,20200.0,57.6372,57.6547,57.5442,57.6489,20200.0
2007-03-23 11:50:00,99.1,99.18,99.1,99.17,12800.0,57.6547,57.7012,57.6547,57.6954,12800.0
2007-03-23 12:00:00,99.16,99.19,99.1,99.13,23800.0,57.6896,57.7071,57.6547,57.6721,23800.0
2007-03-23 12:10:00,99.16,99.19,99.06,99.12,18900.0,57.6896,57.7071,57.6314,57.6663,18900.0
2007-03-23 12:20:00,99.13,99.15,98.97,99.05,23500.0,57.6721,57.6838,57.5791,57.6256,23500.0
2007-03-23 12:30:00,99.04,99.12,99.01,99.1,9500.0,57.6198,57.6663,57.6023,57.6547,9500.0
2007-03-23 12:40:00,99.09,99.2,99.09,99.2,10300.0,57.6489,57.7129,57.6489,57.7129,10300.0
2007-03-23 12:50:00,99.21,99.24,99.17,99.2,15300.0,57.7187,57.7361,57.6954,57.7129,15300.0
2007-03-23 13:00:00,99.2,99.23,99.16,99.19,22800.0,57.7129,57.7303,57.6896,57.7071,22800.0
2007-03-23 13:10:00,99.19,99.22,99.01,99.15,17000.0,57.7071,57.7245,57.6023,57.6838,17000.0
2007-03-23 13:20:00,99.14,99.25,99.12,99.13,39100.0,57.678,57.742,57.6663,57.6721,39100.0
2007-03-23 13:30:00,99.13,99.16,99.02,99.14,15400.0,57.6721,57.6896,57.6082,57.678,15400.0
2007-03-23 13:40:00,99.14,99.16,99.08,99.13,12700.0,57.678,57.6896,57.6431,57.6721,12700.0
2007-03-23 13:50:00,99.09,99.09,99.0,99.02,13000.0,57.6489,57.6489,57.5965,57.6082,13000.0
2007-03-23 14:00:00,99.02,99.08,99.01,99.02,35000.0,57.6082,57.6431,57.6023,57.6082,35000.0
2007-03-23 14:10:00,99.02,99.08,98.95,98.95,11700.0,57.6082,57.6431,57.5674,57.5674,11700.0
2007-03-23 14:20:00,98.97,99.08,98.91,99.02,14500.0,57.5791,57.6431,57.5442,57.6082,14500.0
2007-03-23 14:30:00,99.04,99.09,99.0,99.09,14700.0,57.6198,57.6489,57.5965,57.6489,14700.0
2007-03-23 14:40:00,99.09,99.11,99.01,99.05,22600.0,57.6489,57.6605,57.6023,57.6256,22600.0
2007-03-23 14:50:00,99.05,99.06,99.02,99.06,26100.0,57.6256,57.6314,57.6082,57.6314,26100.0
2007-03-23 15:00:00,99.06,99.11,99.03,99.09,40000.0,57.6314,57.6605,57.614,57.6489,40000.0
2007-03-23 15:10:00,99.07,99.11,99.06,99.09,62300.0,57.6372,57.6605,57.6314,57.6489,62300.0
2007-03-23 15:20:00,99.08,99.15,99.07,99.15,29800.0,57.6431,57.6838,57.6372,57.6838,29800.0
2007-03-23 15:30:00,99.15,99.17,99.08,99.15,34900.0,57.6838,57.6954,57.6431,57.6838,34900.0
2007-03-23 15:40:00,99.14,99.21,99.04,99.18,54400.0,57.678,57.7187,57.6198,57.7012,54400.0
2007-03-23 15:50:00,99.18,99.2,99.12,99.19,62900.0,57.7012,57.7129,57.6663,57.7071,62900.0
2007-03-26 09:30:00,99.16,99.18,98.97,98.97,43800.0,57.6896,57.7012,57.5791,57.5791,43800.0
2007-03-26 09:40:00,98.95,99.04,98.64,98.7,26200.0,57.5674,57.6198,57.3871,57.422,26200.0
2007-03-26 09:50:00,98.7,98.93,98.7,98.79,17800.0,57.422,57.5558,57.422,57.4743,17800.0
2007-03-26 10:00:00,98.89,98.89,97.85,98.0,84400.0,57.5325,57.5325,56.9275,57.0147,84400.0
2007-03-26 10:10:00,97.95,98.2,97.91,98.16,44200.0,56.9856,57.1311,56.9624,57.1078,44200.0
2007-03-26 10:20:00,98.17,98.24,97.79,97.79,33500.0,57.1136,57.1544,56.8926,56.8926,33500.0
2007-03-26 10:30:00,97.79,97.91,97.51,97.63,113700.0,56.8926,56.9624,56.7297,56.7995,113700.0
2007-03-26 10:40:00,97.63,97.75,97.5,97.62,55500.0,56.7995,56.8693,56.7238,56.7937,55500.0
2007-03-26 10:50:00,97.66,97.81,97.58,97.72,19900.0,56.8169,56.9042,56.7704,56.8518,19900.0
2007-03-26 11:00:00,97.72,97.79,97.56,97.65,39800.0,56.8518,56.8926,56.7587,56.8111,39800.0
2007-03-26 11:10:00,97.66,97.78,97.61,97.78,18000.0,56.8169,56.8867,56.7878,56.8867,18000.0
2007-03-26 11:20:00,97.78,97.96,97.74,97.93,23600.0,56.8867,56.9915,56.8635,56.974,23600.0
2007-03-26 11:30:00,97.92,98.18,97.92,98.16,20700.0,56.9682,57.1195,56.9682,57.1078,20700.0
2007-03-26 11:40:00,98.19,98.24,98.09,98.12,15200.0,57.1253,57.1544,57.0671,57.0845,15200.0
2007-03-26 11:50:00,98.11,98.19,98.08,98.15,15100.0,57.0787,57.1253,57.0613,57.102,15100.0
2007-03-26 12:00:00,98.13,98.21,98.07,98.13,22400.0,57.0904,57.1369,57.0555,57.0904,22400.0
2007-03-26 12:10:00,98.12,98.24,98.1,98.2,17500.0,57.0845,57.1544,57.0729,57.1311,17500.0
2007-03-26 12:20:00,98.2,98.48,98.2,98.47,50400.0,57.1311,57.294,57.1311,57.2882,50400.0
2007-03-26 12:30:00,98.44,98.57,98.44,98.5,9900.0,57.2707,57.3463,57.2707,57.3056,9900.0
2007-03-26 12:40:00,98.49,98.61,98.41,98.51,13000.0,57.2998,57.3696,57.2533,57.3114,13000.0
2007-03-26 12:50:00,98.5,98.54,98.39,98.39,6900.0,57.3056,57.3289,57.2416,57.2416,6900.0
2007-03-26 13:00:00,98.36,98.4,98.31,98.4,10900.0,57.2242,57.2474,57.1951,57.2474,10900.0
2007-03-26 13:10:00,98.4,98.49,98.4,98.44,20300.0,57.2474,57.2998,57.2474,57.2707,20300.0
2007-03-26 13:20:00,98.46,98.52,98.42,98.42,15200.0,57.2824,57.3173,57.2591,57.2591,15200.0
2007-03-26 13:30:00,98.44,98.56,98.42,98.48,44300.0,57.2707,57.3405,57.2591,57.294,44300.0
2007-03-26 13:40:00,98.48,98.51,98.3,98.34,15300.0,57.294,57.3114,57.1893,57.2125,15300.0
2007-03-26 13:50:00,98.34,98.37,98.27,98.34,16000.0,57.2125,57.23,57.1718,57.2125,16000.0
2007-03-26 14:00:00,98.37,98.48,98.36,98.48,41800.0,57.23,57.294,57.2242,57.294,41800.0
2007-03-26 14:10:00,98.45,98.5,98.39,98.47,14300.0,57.2765,57.3056,57.2416,57.2882,14300.0
2007-03-26 14:20:00,98.46,98.48,98.34,98.37,21700.0,57.2824,57.294,57.2125,57.23,21700.0
2007-03-26 14:30:00,98.37,98.39,98.31,98.36,10400.0,57.23,57.2416,57.1951,57.2242,10400.0
2007-03-26 14:40:00,98.36,98.49,98.36,98.43,12300.0,57.2242,57.2998,57.2242,57.2649,12300.0
2007-03-26 14:50:00,98.42,98.53,98.39,98.53,12600.0,57.2591,57.3231,57.2416,57.3231,12600.0
2007-03-26 15:00:00,98.53,98.68,98.51,98.51,25500.0,57.3231,57.4103,57.3114,57.3114,25500.0
2007-03-26 15:10:00,98.51,98.55,98.42,98.5,12500.0,57.3114,57.3347,57.2591,57.3056,12500.0
2007-03-26 15:20:00,98.46,98.62,98.43,98.55,24500.0,57.2824,57.3754,57.2649,57.3347,24500.0
2007-03-26 15:30:00,98.55,98.62,98.42,98.44,25000.0,57.3347,57.3754,57.2591,57.2707,25000.0
2007-03-26 15:40:00,98.44,98.53,98.44,98.51,37900.0,57.2707,57.3231,57.2707,57.3114,37900.0
2007-03-26 15:50:00,98.49,98.52,98.39,98.43,61200.0,57.2998,57.3173,57.2416,57.2649,61200.0
2007-03-27 09:30:00,98.04,98.16,97.34,97.62,79300.0,57.038,57.1078,56.6308,56.7937,79300.0
2007-03-27 09:40:00,97.62,97.86,97.58,97.84,53400.0,56.7937,56.9333,56.7704,56.9216,53400.0
2007-03-27 09:50:00,97.85,98.05,97.81,97.98,32800.0,56.9275,57.0438,56.9042,57.0031,32800.0
2007-03-27 10:00:00,97.98,98.13,97.79,97.81,70100.0,57.0031,57.0904,56.8926,56.9042,70100.0
2007-03-27 10:10:00,97.82,97.86,97.68,97.72,37100.0,56.91,56.9333,56.8286,56.8518,37100.0
2007-03-27 10:20:00,97.73,97.76,97.6,97.61,43300.0,56.8577,56.8751,56.782,56.7878,43300.0
2007-03-27 10:30:00,97.62,97.76,97.6,97.7,39800.0,56.7937,56.8751,56.782,56.8402,39800.0
2007-03-27 10:40:00,97.71,97.82,97.7,97.79,21000.0,56.846,56.91,56.8402,56.8926,21000.0
2007-03-27 10:50:00,97.8,98.01,97.78,97.99,24700.0,56.8984,57.0206,56.8867,57.0089,24700.0
2007-03-27 11:00:00,98.0,98.0,97.87,97.87,42100.0,57.0147,57.0147,56.9391,56.9391,42100.0
2007-03-27 11:10:00,97.87,97.98,97.81,97.98,19900.0,56.9391,57.0031,56.9042,57.0031,19900.0
2007-03-27 11:20:00,97.97,97.97,97.74,97.75,47700.0,56.9973,56.9973,56.8635,56.8693,47700.0
2007-03-27 11:30:00,97.74,97.88,97.72,97.85,22700.0,56.8635,56.9449,56.8518,56.9275,22700.0
2007-03-27 11:40:00,97.85,97.98,97.81,97.97,30500.0,56.9275,57.0031,56.9042,56.9973,30500.0
2007-03-27 11:50:00,97.98,98.02,97.87,97.87,19100.0,57.0031,57.0264,56.9391,56.9391,19100.0
2007-03-27 12:00:00,97.89,98.08,97.75,98.08,61500.0,56.9507,57.0613,56.8693,57.0613,61500.0
2007-03-27 12:10:00,98.09,98.14,98.07,98.09,24200.0,57.0671,57.0962,57.0555,57.0671,24200.0
2007-03-27 12:20:00,98.09,98.29,98.07,98.28,15000.0,57.0671,57.1834,57.0555,57.1776,15000.0
2007-03-27 12:30:00,98.27,98.42,98.27,98.42,30800.0,57.1718,57.2591,57.1718,57.2591,30800.0
2007-03-27 12:40:00,98.42,98.5,98.4,98.44,40600.0,57.2591,57.3056,57.2474,57.2707,40600.0
2007-03-27 12:50:00,98.44,98.47,98.39,98.45,84500.0,57.2707,57.2882,57.2416,57.2765,84500.0
2007-03-27 13:00:00,98.45,98.57,98.45,98.54,17500.0,57.2765,57.3463,57.2765,57.3289,17500.0
2007-03-27 13:10:00,98.56,98.56,98.42,98.42,19700.0,57.3405,57.3405,57.2591,57.2591,19700.0
2007-03-27 13:20:00,98.43,98.61,98.43,98.58,48200.0,57.2649,57.3696,57.2649,57.3522,48200.0
2007-03-27 13:30:00,98.56,98.58,98.45,98.5,44800.0,57.3405,57.3522,57.2765,57.3056,44800.0
2007-03-27 13:40:00,98.49,98.59,98.48,98.56,13500.0,57.2998,57.358,57.294,57.3405,13500.0
2007-03-27 13:50:00,98.56,98.57,98.38,98.38,13100.0,57.3405,57.3463,57.2358,57.2358,13100.0
2007-03-27 14:00:00,98.37,98.37,98.23,98.26,14700.0,57.23,57.23,57.1485,57.166,14700.0
2007-03-27 14:10:00,98.27,98.41,98.26,98.32,22800.0,57.1718,57.2533,57.166,57.2009,22800.0
2007-03-27 14:20:00,98.32,98.32,98.2,98.21,15400.0,57.2009,57.2009,57.1311,57.1369,15400.0
2007-03-27 14:30:00,98.2,98.3,98.2,98.21,11800.0,57.1311,57.1893,57.1311,57.1369,11800.0
2007-03-27 14:40:00,98.22,98.24,98.2,98.21,16300.0,57.1427,57.1544,57.1311,57.1369,16300.0
2007-03-27 14:50:00,98.21,98.37,98.21,98.37,31700.0,57.1369,57.23,57.1369,57.23,31700.0
2007-03-27 15:00:00,98.35,98.4,98.3,98.39,31700.0,57.2184,57.2474,57.1893,57.2416,31700.0
2007-03-27 15:10:00,98.38,98.4,98.26,98.26,37700.0,57.2358,57.2474,57.166,57.166,37700.0
2007-03-27 15:20:00,98.24,98.38,98.22,98.29,34000.0,57.1544,57.2358,57.1427,57.1834,34000.0
2007-03-27 15:30:00,98.29,98.43,98.22,98.22,50200.0,57.1834,57.2649,57.1427,57.1427,50200.0
2007-03-27 15:40:00,98.22,98.33,98.2,98.22,43900.0,57.1427,57.2067,57.1311,57.1427,43900.0
2007-03-27 15:50:00,98.22,98.26,98.09,98.19,69000.0,57.1427,57.166,57.0671,57.1253,69000.0
2007-03-28 09:30:00,97.67,98.0,97.61,97.82,53600.0,56.8227,57.0147,56.7878,56.91,53600.0
2007-03-28 09:40:00,97.84,98.04,97.78,98.04,63000.0,56.9216,57.038,56.8867,57.038,63000.0
2007-03-28 09:50:00,98.03,98.06,97.89,97.89,28800.0,57.0322,57.0496,56.9507,56.9507,28800.0
2007-03-28 10:00:00,97.86,98.0,97.84,97.99,28900.0,56.9333,57.0147,56.9216,57.0089,28900.0
2007-03-28 10:10:00,97.98,98.0,97.75,97.75,44900.0,57.0031,57.0147,56.8693,56.8693,44900.0
2007-03-28 10:20:00,97.8,97.81,97.72,97.75,13900.0,56.8984,56.9042,56.8518,56.8693,13900.0
2007-03-28 10:30:00,97.75,97.81,97.43,97.67,53600.0,56.8693,56.9042,56.6831,56.8227,53600.0
2007-03-28 10:40:00,97.68,97.68,97.54,97.64,21100.0,56.8286,56.8286,56.7471,56.8053,21100.0
2007-03-28 10:50:00,97.63,97.79,97.58,97.77,26000.0,56.7995,56.8926,56.7704,56.8809,26000.0
2007-03-28 11:00:00,97.73,97.84,97.69,97.79,26100.0,56.8577,56.9216,56.8344,56.8926,26100.0
2007-03-28 11:10:00,97.79,97.83,97.67,97.68,17800.0,56.8926,56.9158,56.8227,56.8286,17800.0
2007-03-28 11:20:00,97.67,97.68,97.46,97.47,24300.0,56.8227,56.8286,56.7006,56.7064,24300.0
2007-03-28 11:30:00,97.47,97.65,97.41,97.65,19400.0,56.7064,56.8111,56.6715,56.8111,19400.0
2007-03-28 11:40:00,97.65,97.75,97.6,97.73,13600.0,56.8111,56.8693,56.782,56.8577,13600.0
2007-03-28 11:50:00,97.73,97.83,97.62,97.79,14900.0,56.8577,56.9158,56.7937,56.8926,14900.0
2007-03-28 12:00:00,97.79,98.15,97.78,97.94,80900.0,56.8926,57.102,56.8867,56.9798,80900.0
2007-03-28 12:10:00,97.96,98.1,97.75,98.1,21600.0,56.9915,57.0729,56.8693,57.0729,21600.0
2007-03-28 12:20:00,98.09,98.17,97.92,97.96,21700.0,57.0671,57.1136,56.9682,56.9915,21700.0
2007-03-28 12:30:00,97.9,97.96,97.78,97.94,12400.0,56.9566,56.9915,56.8867,56.9798,12400.0
2007-03-28 12:40:00,97.95,97.98,97.76,97.76,16800.0,56.9856,57.0031,56.8751,56.8751,16800.0
2007-03-28 12:50:00,97.78,97.87,97.71,97.86,17900.0,56.8867,56.9391,56.846,56.9333,17900.0
2007-03-28 13:00:00,97.87,97.9,97.68,97.77,17100.0,56.9391,56.9566,56.8286,56.8809,17100.0
2007-03-28 13:10:00,97.77,97.84,97.69,97.78,25600.0,56.8809,56.9216,56.8344,56.8867,25600.0
2007-03-28 13:20:00,97.78,97.83,97.7,97.71,25500.0,56.8867,56.9158,56.8402,56.846,25500.0
2007-03-28 13:30:00,97.72,97.87,97.71,97.8,14800.0,56.8518,56.9391,56.846,56.8984,14800.0
2007-03-28 13:40:00,97.79,97.83,97.74,97.76,6400.0,56.8926,56.9158,56.8635,56.8751,6400.0
2007-03-28 13:50:00,97.78,97.78,97.56,97.6,30600.0,56.8867,56.8867,56.7587,56.782,30600.0
2007-03-28 14:00:00,97.63,97.71,97.49,97.52,19500.0,56.7995,56.846,56.718,56.7355,19500.0
2007-03-28 14:10:00,97.52,97.55,97.19,97.19,44400.0,56.7355,56.7529,56.5435,56.5435,44400.0
2007-03-28 14:20:00,97.2,97.22,97.08,97.22,32700.0,56.5493,56.5609,56.4795,56.5609,32700.0
2007-03-28 14:30:00,97.18,97.33,97.17,97.32,16600.0,56.5377,56.6249,56.5319,56.6191,16600.0
2007-03-28 14:40:00,97.31,97.31,97.07,97.11,27000.0,56.6133,56.6133,56.4737,56.4969,27000.0
2007-03-28 14:50:00,97.11,97.12,96.99,97.1,35400.0,56.4969,56.5028,56.4271,56.4911,35400.0
2007-03-28 15:00:00,97.1,97.14,97.0,97.0,28900.0,56.4911,56.5144,56.4329,56.4329,28900.0
2007-03-28 15:10:00,97.01,97.09,97.0,97.05,17300.0,56.4388,56.4853,56.4329,56.462,17300.0
2007-03-28 15:20:00,97.01,97.34,96.95,97.27,36600.0,56.4388,56.6308,56.4039,56.59,36600.0
2007-03-28 15:30:00,97.3,97.38,97.18,97.36,31700.0,56.6075,56.654,56.5377,56.6424,31700.0
2007-03-28 15:40:00,97.36,97.39,97.18,97.18,48800.0,56.6424,56.6598,56.5377,56.5377,48800.0
2007-03-28 15:50:00,97.19,97.2,97.03,97.08,73500.0,56.5435,56.5493,56.4504,56.4795,73500.0
2007-03-29 09:30:00,97.91,98.49,97.83,98.32,73700.0,56.9624,57.2998,56.9158,57.2009,73700.0
2007-03-29 09:40:00,98.32,98.32,98.13,98.2,13600.0,57.2009,57.2009,57.0904,57.1311,13600.0
2007-03-29 09:50:00,98.2,98.22,97.9,98.02,17100.0,57.1311,57.1427,56.9566,57.0264,17100.0
2007-03-29 10:00:00,98.01,98.1,97.79,98.02,33000.0,57.0206,57.0729,56.8926,57.0264,33000.0
2007-03-29 10:10:00,98.02,98.3,98.01,98.26,27000.0,57.0264,57.1893,57.0206,57.166,27000.0
2007-03-29 10:20:00,98.27,98.32,98.2,98.3,30900.0,57.1718,57.2009,57.1311,57.1893,30900.0
2007-03-29 10:30:00,98.3,98.3,97.99,98.21,59100.0,57.1893,57.1893,57.0089,57.1369,59100.0
2007-03-29 10:40:00,98.22,98.23,98.0,98.03,35300.0,57.1427,57.1485,57.0147,57.0322,35300.0
2007-03-29 10:50:00,98.03,98.08,98.0,98.07,28100.0,57.0322,57.0613,57.0147,57.0555,28100.0
2007-03-29 11:00:00,98.04,98.18,97.99,98.14,19800.0,57.038,57.1195,57.0089,57.0962,19800.0
2007-03-29 11:10:00,98.14,98.26,98.06,98.24,24100.0,57.0962,57.166,57.0496,57.1544,24100.0
2007-03-29 11:20:00,98.26,98.32,98.14,98.32,35400.0,57.166,57.2009,57.0962,57.2009,35400.0
2007-03-29 11:30:00,98.33,98.37,98.16,98.22,32300.0,57.2067,57.23,57.1078,57.1427,32300.0
2007-03-29 11:40:00,98.25,98.31,98.11,98.11,16800.0,57.1602,57.1951,57.0787,57.0787,16800.0
2007-03-29 11:50:00,98.13,98.23,97.99,98.03,26200.0,57.0904,57.1485,57.0089,57.0322,26200.0
2007-03-29 12:00:00,98.03,98.32,98.03,98.25,41000.0,57.0322,57.2009,57.0322,57.1602,41000.0
2007-03-29 12:10:00,98.23,98.31,98.06,98.25,24400.0,57.1485,57.1951,57.0496,57.1602,24400.0
2007-03-29 12:20:00,98.27,98.28,97.99,98.01,22700.0,57.1718,57.1776,57.0089,57.0206,22700.0
2007-03-29 12:30:00,97.99,98.13,97.95,98.08,25400.0,57.0089,57.0904,56.9856,57.0613,25400.0
2007-03-29 12:40:00,98.06,98.25,98.03,98.18,17600.0,57.0496,57.1602,57.0322,57.1195,17600.0
2007-03-29 12:50:00,98.15,98.21,97.96,97.96,22500.0,57.102,57.1369,56.9915,56.9915,22500.0
2007-03-29 13:00:00,97.96,98.17,97.8,98.17,20700.0,56.9915,57.1136,56.8984,57.1136,20700.0
2007-03-29 13:10:00,98.15,98.16,97.78,97.9,22300.0,57.102,57.1078,56.8867,56.9566,22300.0
2007-03-29 13:20:00,97.85,97.91,97.62,97.83,18500.0,56.9275,56.9624,56.7937,56.9158,18500.0
2007-03-29 13:30:00,97.85,97.92,97.82,97.9,10100.0,56.9275,56.9682,56.91,56.9566,10100.0
2007-03-29 13:40:00,97.89,97.89,97.72,97.77,19000.0,56.9507,56.9507,56.8518,56.8809,19000.0
2007-03-29 13:50:00,97.72,97.78,97.59,97.75,19800.0,56.8518,56.8867,56.7762,56.8693,19800.0
2007-03-29 14:00:00,97.76,97.79,97.64,97.73,20600.0,56.8751,56.8926,56.8053,56.8577,20600.0
2007-03-29 14:10:00,97.74,97.86,97.68,97.86,25000.0,56.8635,56.9333,56.8286,56.9333,25000.0
2007-03-29 14:20:00,97.86,97.97,97.79,97.93,22000.0,56.9333,56.9973,56.8926,56.974,22000.0
2007-03-29 14:30:00,97.91,97.97,97.77,97.97,27100.0,56.9624,56.9973,56.8809,56.9973,27100.0
2007-03-29 14:40:00,97.96,98.06,97.95,97.99,63500.0,56.9915,57.0496,56.9856,57.0089,63500.0
2007-03-29 14:50:00,97.99,98.02,97.94,97.99,27600.0,57.0089,57.0264,56.9798,57.0089,27600.0
2007-03-29 15:00:00,97.96,98.02,97.94,97.98,30200.0,56.9915,57.0264,56.9798,57.0031,30200.0
2007-03-29 15:10:00,97.98,98.17,97.98,98.02,41400.0,57.0031,57.1136,57.0031,57.0264,41400.0
2007-03-29 15:20:00,98.01,98.14,97.97,98.08,21900.0,57.0206,57.0962,56.9973,57.0613,21900.0
2007-03-29 15:30:00,98.08,98.19,97.9,98.06,50700.0,57.0613,57.1253,56.9566,57.0496,50700.0
2007-03-29 15:40:00,98.09,98.35,98.09,98.26,40600.0,57.0671,57.2184,57.0671,57.166,40600.0
2007-03-29 15:50:00,98.24,98.26,98.03,98.12,64000.0,57.1544,57.166,57.0322,57.0845,64000.0
2007-03-30 09:30:00,98.34,98.46,98.1,98.44,24400.0,57.2125,57.2824,57.0729,57.2707,24400.0
2007-03-30 09:40:00,98.42,98.81,98.38,98.49,147600.0,57.2591,57.486,57.2358,57.2998,147600.0
2007-03-30 09:50:00,98.45,98.5,98.17,98.34,81300.0,57.2765,57.3056,57.1136,57.2125,81300.0
2007-03-30 10:00:00,98.35,98.39,98.08,98.11,67300.0,57.2184,57.2416,57.0613,57.0787,67300.0
2007-03-30 10:10:00,98.11,98.11,97.78,97.79,36900.0,57.0787,57.0787,56.8867,56.8926,36900.0
2007-03-30 10:20:00,97.79,97.79,97.62,97.64,21600.0,56.8926,56.8926,56.7937,56.8053,21600.0
2007-03-30 10:30:00,97.67,97.72,97.54,97.59,37700.0,56.8227,56.8518,56.7471,56.7762,37700.0
2007-03-30 10:40:00,97.62,97.71,97.52,97.69,20200.0,56.7937,56.846,56.7355,56.8344,20200.0
2007-03-30 10:50:00,97.69,97.76,97.67,97.76,18800.0,56.8344,56.8751,56.8227,56.8751,18800.0
2007-03-30 11:00:00,97.75,97.82,97.72,97.77,27600.0,56.8693,56.91,56.8518,56.8809,27600.0
2007-03-30 11:10:00,97.78,97.8,97.55,97.67,25500.0,56.8867,56.8984,56.7529,56.8227,25500.0
2007-03-30 11:20:00,97.66,97.77,97.3,97.34,43000.0,56.8169,56.8809,56.6075,56.6308,43000.0
2007-03-30 11:30:00,97.34,97.63,97.32,97.57,29500.0,56.6308,56.7995,56.6191,56.7646,29500.0
2007-03-30 11:40:00,97.55,97.58,96.72,97.0,68300.0,56.7529,56.7704,56.2701,56.4329,68300.0
2007-03-30 11:50:00,97.01,97.32,96.85,97.12,62900.0,56.4388,56.6191,56.3457,56.5028,62900.0
2007-03-30 12:00:00,97.12,97.42,96.94,97.38,32500.0,56.5028,56.6773,56.398,56.654,32500.0
2007-03-30 12:10:00,97.38,97.41,97.11,97.27,32000.0,56.654,56.6715,56.4969,56.59,32000.0
2007-03-30 12:20:00,97.22,97.33,97.14,97.33,17600.0,56.5609,56.6249,56.5144,56.6249,17600.0
2007-03-30 12:30:00,97.29,97.52,97.26,97.37,52100.0,56.6017,56.7355,56.5842,56.6482,52100.0
2007-03-30 12:40:00,97.4,97.41,97.25,97.37,19500.0,56.6657,56.6715,56.5784,56.6482,19500.0
2007-03-30 12:50:00,97.37,97.39,97.21,97.29,13200.0,56.6482,56.6598,56.5551,56.6017,13200.0
2007-03-30 13:00:00,97.29,97.45,97.23,97.38,19900.0,56.6017,56.6948,56.5668,56.654,19900.0
2007-03-30 13:10:00,97.37,97.4,97.33,97.39,13200.0,56.6482,56.6657,56.6249,56.6598,13200.0
2007-03-30 13:20:00,97.35,97.56,97.24,97.54,21100.0,56.6366,56.7587,56.5726,56.7471,21100.0
2007-03-30 13:30:00,97.56,97.6,97.4,97.46,23500.0,56.7587,56.782,56.6657,56.7006,23500.0
2007-03-30 13:40:00,97.5,97.5,97.29,97.37,21000.0,56.7238,56.7238,56.6017,56.6482,21000.0
2007-03-30 13:50:00,97.38,97.5,97.34,97.4,40900.0,56.654,56.7238,56.6308,56.6657,40900.0
2007-03-30 14:00:00,97.37,97.48,97.33,97.4,15800.0,56.6482,56.7122,56.6249,56.6657,15800.0
2007-03-30 14:10:00,97.41,97.48,97.38,97.41,8500.0,56.6715,56.7122,56.654,56.6715,8500.0
2007-03-30 14:20:00,97.42,97.52,97.4,97.44,27100.0,56.6773,56.7355,56.6657,56.6889,27100.0
2007-03-30 14:30:00,97.45,97.52,97.4,97.46,29400.0,56.6948,56.7355,56.6657,56.7006,29400.0
2007-03-30 14:40:00,97.5,97.51,97.35,97.47,26100.0,56.7238,56.7297,56.6366,56.7064,26100.0
2007-03-30 14:50:00,97.48,97.5,97.21,97.27,33500.0,56.7122,56.7238,56.5551,56.59,33500.0
2007-03-30 15:00:00,97.3,97.32,97.03,97.13,36900.0,56.6075,56.6191,56.4504,56.5086,36900.0
2007-03-30 15:10:00,97.14,97.29,97.07,97.28,27300.0,56.5144,56.6017,56.4737,56.5958,27300.0
2007-03-30 15:20:00,97.28,97.32,97.17,97.23,52800.0,56.5958,56.6191,56.5319,56.5668,52800.0
2007-03-30 15:30:00,97.23,97.23,96.95,96.97,64000.0,56.5668,56.5668,56.4039,56.4155,64000.0
2007-03-30 15:40:00,96.96,97.1,96.94,96.98,95700.0,56.4097,56.4911,56.398,56.4213,95700.0
2007-03-30 15:50:00,96.97,97.04,96.84,96.92,141200.0,56.4155,56.4562,56.3399,56.3864,141200.0
2007-04-02 09:30:00,97.35,97.49,97.1,97.17,76800.0,56.6366,56.718,56.4911,56.5319,76800.0
2007-04-02 09:40:00,97.18,97.2,97.07,97.1,65300.0,56.5377,56.5493,56.4737,56.4911,65300.0
2007-04-02 09:50:00,97.1,97.19,97.09,97.1,71800.0,56.4911,56.5435,56.4853,56.4911,71800.0
2007-04-02 10:00:00,97.11,97.11,96.56,96.58,142400.0,56.4969,56.4969,56.177,56.1886,142400.0
2007-04-02 10:10:00,96.59,96.67,96.37,96.53,63000.0,56.1944,56.241,56.0664,56.1595,63000.0
2007-04-02 10:20:00,96.55,96.64,96.34,96.55,32900.0,56.1711,56.2235,56.049,56.1711,32900.0
2007-04-02 10:30:00,96.54,96.69,96.44,96.55,50100.0,56.1653,56.2526,56.1072,56.1711,50100.0
2007-04-02 10:40:00,96.55,96.65,96.52,96.55,26100.0,56.1711,56.2293,56.1537,56.1711,26100.0
2007-04-02 10:50:00,96.59,97.09,96.58,97.09,79700.0,56.1944,56.4853,56.1886,56.4853,79700.0
2007-04-02 11:00:00,97.11,97.15,96.99,97.08,62300.0,56.4969,56.5202,56.4271,56.4795,62300.0
2007-04-02 11:10:00,97.09,97.2,97.09,97.14,27400.0,56.4853,56.5493,56.4853,56.5144,27400.0
2007-04-02 11:20:00,97.14,97.17,97.06,97.17,38800.0,56.5144,56.5319,56.4679,56.5319,38800.0
2007-04-02 11:30:00,97.17,97.19,97.04,97.09,31600.0,56.5319,56.5435,56.4562,56.4853,31600.0
2007-04-02 11:40:00,97.07,97.14,96.96,97.06,48400.0,56.4737,56.5144,56.4097,56.4679,48400.0
2007-04-02 11:50:00,97.02,97.1,97.0,97.07,37800.0,56.4446,56.4911,56.4329,56.4737,37800.0
2007-04-02 12:00:00,97.07,97.15,97.03,97.06,36300.0,56.4737,56.5202,56.4504,56.4679,36300.0
2007-04-02 12:10:00,97.07,97.15,96.99,97.1,59400.0,56.4737,56.5202,56.4271,56.4911,59400.0
2007-04-02 12:20:00,97.09,97.18,97.04,97.12,20100.0,56.4853,56.5377,56.4562,56.5028,20100.0
2007-04-02 12:30:00,97.1,97.12,97.0,97.03,30200.0,56.4911,56.5028,56.4329,56.4504,30200.0
2007-04-02 12:40:00,97.04,97.12,97.01,97.12,22400.0,56.4562,56.5028,56.4388,56.5028,22400.0
2007-04-02 12:50:00,97.11,97.14,96.85,96.99,58900.0,56.4969,56.5144,56.3457,56.4271,58900.0
2007-04-02 13:00:00,97.0,97.1,96.95,97.02,26600.0,56.4329,56.4911,56.4039,56.4446,26600.0
2007-04-02 13:10:00,96.97,97.0,96.84,96.88,40300.0,56.4155,56.4329,56.3399,56.3631,40300.0
2007-04-02 13:20:00,96.83,97.02,96.83,96.95,16900.0,56.334,56.4446,56.334,56.4039,16900.0
2007-04-02 13:30:00,96.94,97.05,96.89,97.05,23100.0,56.398,56.462,56.369,56.462,23100.0
2007-04-02 13:40:00,97.06,97.14,96.92,97.09,32300.0,56.4679,56.5144,56.3864,56.4853,32300.0
2007-04-02 13:50:00,97.09,97.17,97.02,97.07,26600.0,56.4853,56.5319,56.4446,56.4737,26600.0
2007-04-02 14:00:00,97.04,97.08,96.98,97.05,29500.0,56.4562,56.4795,56.4213,56.462,29500.0
2007-04-02 14:10:00,97.05,97.07,96.96,96.97,47200.0,56.462,56.4737,56.4097,56.4155,47200.0
2007-04-02 14:20:00,96.97,97.08,96.95,96.96,50000.0,56.4155,56.4795,56.4039,56.4097,50000.0
2007-04-02 14:30:00,96.97,97.04,96.9,96.99,33700.0,56.4155,56.4562,56.3748,56.4271,33700.0
2007-04-02 14:40:00,96.97,97.0,96.91,96.91,31200.0,56.4155,56.4329,56.3806,56.3806,31200.0
2007-04-02 14:50:00,96.92,96.99,96.89,96.92,13800.0,56.3864,56.4271,56.369,56.3864,13800.0
2007-04-02 15:00:00,96.9,96.94,96.8,96.91,63300.0,56.3748,56.398,56.3166,56.3806,63300.0
2007-04-02 15:10:00,96.92,96.98,96.88,96.92,77900.0,56.3864,56.4213,56.3631,56.3864,77900.0
2007-04-02 15:20:00,96.92,96.99,96.87,96.92,33500.0,56.3864,56.4271,56.3573,56.3864,33500.0
2007-04-02 15:30:00,96.92,96.95,96.85,96.91,45800.0,56.3864,56.4039,56.3457,56.3806,45800.0
2007-04-02 15:40:00,96.91,96.95,96.86,96.95,59300.0,56.3806,56.4039,56.3515,56.4039,59300.0
2007-04-02 15:50:00,96.94,96.94,96.85,96.93,77000.0,56.398,56.398,56.3457,56.3922,77000.0
2007-04-03 09:30:00,97.24,97.38,97.11,97.24,66900.0,56.5726,56.654,56.4969,56.5726,66900.0
2007-04-03 09:40:00,97.24,97.33,97.13,97.21,58300.0,56.5726,56.6249,56.5086,56.5551,58300.0
2007-04-03 09:50:00,97.2,97.23,97.01,97.1,82300.0,56.5493,56.5668,56.4388,56.4911,82300.0
2007-04-03 10:00:00,97.08,97.3,97.06,97.07,105800.0,56.4795,56.6075,56.4679,56.4737,105800.0
2007-04-03 10:10:00,97.08,97.15,97.0,97.15,59800.0,56.4795,56.5202,56.4329,56.5202,59800.0
2007-04-03 10:20:00,97.15,97.22,97.04,97.16,53700.0,56.5202,56.5609,56.4562,56.526,53700.0
2007-04-03 10:30:00,97.14,97.19,97.02,97.06,55900.0,56.5144,56.5435,56.4446,56.4679,55900.0
2007-04-03 10:40:00,97.07,97.29,97.05,97.22,58500.0,56.4737,56.6017,56.462,56.5609,58500.0
2007-04-03 10:50:00,97.24,97.3,97.14,97.18,32900.0,56.5726,56.6075,56.5144,56.5377,32900.0
2007-04-03 11:00:00,97.15,97.18,97.1,97.14,37200.0,56.5202,56.5377,56.4911,56.5144,37200.0
2007-04-03 11:10:00,97.15,97.15,97.03,97.05,42200.0,56.5202,56.5202,56.4504,56.462,42200.0
2007-04-03 11:20:00,97.03,97.2,96.97,97.15,40200.0,56.4504,56.5493,56.4155,56.5202,40200.0
2007-04-03 11:30:00,97.13,97.29,97.02,97.27,40500.0,56.5086,56.6017,56.4446,56.59,40500.0
2007-04-03 11:40:00,97.25,97.31,97.21,97.31,24400.0,56.5784,56.6133,56.5551,56.6133,24400.0
2007-04-03 11:50:00,97.31,97.42,97.26,97.31,43000.0,56.6133,56.6773,56.5842,56.6133,43000.0
2007-04-03 12:00:00,97.3,97.32,97.25,97.32,30700.0,56.6075,56.6191,56.5784,56.6191,30700.0
2007-04-03 12:10:00,97.33,97.4,97.24,97.4,25400.0,56.6249,56.6657,56.5726,56.6657,25400.0
2007-04-03 12:20:00,97.4,97.43,97.37,97.39,23300.0,56.6657,56.6831,56.6482,56.6598,23300.0
2007-04-03 12:30:00,97.39,97.46,97.29,97.4,139900.0,56.6598,56.7006,56.6017,56.6657,139900.0
2007-04-03 12:40:00,97.37,97.44,97.34,97.38,41200.0,56.6482,56.6889,56.6308,56.654,41200.0
2007-04-03 12:50:00,97.36,97.41,97.34,97.35,21700.0,56.6424,56.6715,56.6308,56.6366,21700.0
2007-04-03 13:00:00,97.35,97.4,97.19,97.4,91400.0,56.6366,56.6657,56.5435,56.6657,91400.0
2007-04-03 13:10:00,97.4,97.47,97.31,97.39,22900.0,56.6657,56.7064,56.6133,56.6598,22900.0
2007-04-03 13:20:00,97.4,97.47,97.32,97.37,41600.0,56.6657,56.7064,56.6191,56.6482,41600.0
2007-04-03 13:30:00,97.38,97.43,97.3,97.39,19800.0,56.654,56.6831,56.6075,56.6598,19800.0
2007-04-03 13:40:00,97.38,97.45,97.37,97.38,53000.0,56.654,56.6948,56.6482,56.654,53000.0
2007-04-03 13:50:00,97.4,97.6,97.39,97.55,39300.0,56.6657,56.782,56.6598,56.7529,39300.0
2007-04-03 14:00:00,97.55,97.57,97.47,97.47,29500.0,56.7529,56.7646,56.7064,56.7064,29500.0
2007-04-03 14:10:00,97.47,97.49,97.37,97.48,54300.0,56.7064,56.718,56.6482,56.7122,54300.0
2007-04-03 14:20:00,97.47,97.52,97.39,97.5,29100.0,56.7064,56.7355,56.6598,56.7238,29100.0
2007-04-03 14:30:00,97.49,97.52,97.45,97.48,40500.0,56.718,56.7355,56.6948,56.7122,40500.0
2007-04-03 14:40:00,97.49,97.49,97.43,97.49,42300.0,56.718,56.718,56.6831,56.718,42300.0
2007-04-03 14:50:00,97.49,97.52,97.44,97.44,38200.0,56.718,56.7355,56.6889,56.6889,38200.0
2007-04-03 15:00:00,97.44,97.45,97.34,97.44,46400.0,56.6889,56.6948,56.6308,56.6889,46400.0
2007-04-03 15:10:00,97.45,97.46,97.34,97.42,62200.0,56.6948,56.7006,56.6308,56.6773,62200.0
2007-04-03 15:20:00,97.42,97.49,97.37,97.4,77800.0,56.6773,56.718,56.6482,56.6657,77800.0
2007-04-03 15:30:00,97.4,97.43,97.33,97.35,49400.0,56.6657,56.6831,56.6249,56.6366,49400.0
2007-04-03 15:40:00,97.34,97.39,97.24,97.28,77400.0,56.6308,56.6598,56.5726,56.5958,77400.0
2007-04-03 15:50:00,97.27,97.27,97.1,97.23,158100.0,56.59,56.59,56.4911,56.5668,158100.0
2007-04-04 09:30:00,97.51,97.67,97.2,97.49,66700.0,56.7297,56.8227,56.5493,56.718,66700.0
2007-04-04 09:40:00,97.51,97.66,97.35,97.37,57700.0,56.7297,56.8169,56.6366,56.6482,57700.0
2007-04-04 09:50:00,97.36,97.45,97.32,97.4,27400.0,56.6424,56.6948,56.6191,56.6657,27400.0
2007-04-04 10:00:00,97.4,97.4,97.22,97.3,56800.0,56.6657,56.6657,56.5609,56.6075,56800.0
2007-04-04 10:10:00,97.34,97.51,97.34,97.4,68800.0,56.6308,56.7297,56.6308,56.6657,68800.0
2007-04-04 10:20:00,97.4,97.58,97.39,97.45,49700.0,56.6657,56.7704,56.6598,56.6948,49700.0
2007-04-04 10:30:00,97.45,97.48,97.16,97.19,62500.0,56.6948,56.7122,56.526,56.5435,62500.0
2007-04-04 10:40:00,97.18,97.43,97.18,97.33,87900.0,56.5377,56.6831,56.5377,56.6249,87900.0
2007-04-04 10:50:00,97.32,97.41,97.3,97.35,40700.0,56.6191,56.6715,56.6075,56.6366,40700.0
2007-04-04 11:00:00,97.35,97.66,97.34,97.64,35400.0,56.6366,56.8169,56.6308,56.8053,35400.0
2007-04-04 11:10:00,97.63,97.71,97.42,97.45,49100.0,56.7995,56.846,56.6773,56.6948,49100.0
2007-04-04 11:20:00,97.45,97.6,97.4,97.6,24000.0,56.6948,56.782,56.6657,56.782,24000.0
2007-04-04 11:30:00,97.58,97.67,97.53,97.57,25300.0,56.7704,56.8227,56.7413,56.7646,25300.0
2007-04-04 11:40:00,97.58,97.6,97.5,97.5,24100.0,56.7704,56.782,56.7238,56.7238,24100.0
2007-04-04 11:50:00,97.53,97.58,97.46,97.47,19900.0,56.7413,56.7704,56.7006,56.7064,19900.0
2007-04-04 12:00:00,97.5,97.65,97.49,97.57,13300.0,56.7238,56.8111,56.718,56.7646,13300.0
2007-04-04 12:10:00,97.56,97.58,97.39,97.39,23700.0,56.7587,56.7704,56.6598,56.6598,23700.0
2007-04-04 12:20:00,97.39,97.42,97.33,97.4,26100.0,56.6598,56.6773,56.6249,56.6657,26100.0
2007-04-04 12:30:00,97.42,97.42,97.32,97.41,68800.0,56.6773,56.6773,56.6191,56.6715,68800.0
2007-04-04 12:40:00,97.42,97.43,97.32,97.32,23400.0,56.6773,56.6831,56.6191,56.6191,23400.0
2007-04-04 12:50:00,97.31,97.37,97.27,97.37,21700.0,56.6133,56.6482,56.59,56.6482,21700.0
2007-04-04 13:00:00,97.37,97.37,97.14,97.25,32100.0,56.6482,56.6482,56.5144,56.5784,32100.0
2007-04-04 13:10:00,97.25,97.31,97.22,97.24,56200.0,56.5784,56.6133,56.5609,56.5726,56200.0
2007-04-04 13:20:00,97.26,97.33,97.24,97.33,23800.0,56.5842,56.6249,56.5726,56.6249,23800.0
2007-04-04 13:30:00,97.31,97.34,97.28,97.29,25000.0,56.6133,56.6308,56.5958,56.6017,25000.0
2007-04-04 13:40:00,97.29,97.31,97.21,97.29,26200.0,56.6017,56.6133,56.5551,56.6017,26200.0
2007-04-04 13:50:00,97.3,97.42,97.26,97.42,30400.0,56.6075,56.6773,56.5842,56.6773,30400.0
2007-04-04 14:00:00,97.42,97.42,97.31,97.38,50700.0,56.6773,56.6773,56.6133,56.654,50700.0
2007-04-04 14:10:00,97.37,97.4,97.3,97.39,33100.0,56.6482,56.6657,56.6075,56.6598,33100.0
2007-04-04 14:20:00,97.39,97.43,97.31,97.31,12400.0,56.6598,56.6831,56.6133,56.6133,12400.0
2007-04-04 14:30:00,97.34,97.38,97.31,97.34,14600.0,56.6308,56.654,56.6133,56.6308,14600.0
2007-04-04 14:40:00,97.32,97.36,97.28,97.3,22600.0,56.6191,56.6424,56.5958,56.6075,22600.0
2007-04-04 14:50:00,97.3,97.36,97.28,97.29,19300.0,56.6075,56.6424,56.5958,56.6017,19300.0
2007-04-04 15:00:00,97.29,97.32,97.23,97.3,30200.0,56.6017,56.6191,56.5668,56.6075,30200.0
2007-04-04 15:10:00,97.3,97.36,97.25,97.25,32600.0,56.6075,56.6424,56.5784,56.5784,32600.0
2007-04-04 15:20:00,97.26,97.31,97.24,97.26,43600.0,56.5842,56.6133,56.5726,56.5842,43600.0
2007-04-04 15:30:00,97.26,97.26,97.05,97.11,76900.0,56.5842,56.5842,56.462,56.4969,76900.0
2007-04-04 15:40:00,97.12,97.15,96.93,96.94,91300.0,56.5028,56.5202,56.3922,56.398,91300.0
2007-04-04 15:50:00,96.94,97.04,96.88,97.0,120700.0,56.398,56.4562,56.3631,56.4329,120700.0
2007-04-05 09:30:00,96.75,97.0,96.51,96.79,49600.0,56.2875,56.4329,56.1479,56.3108,49600.0
2007-04-05 09:40:00,96.84,96.93,96.62,96.86,59800.0,56.3399,56.3922,56.2119,56.3515,59800.0
2007-04-05 09:50:00,96.84,97.04,96.84,97.01,27000.0,56.3399,56.4562,56.3399,56.4388,27000.0
2007-04-05 10:00:00,97.01,97.02,96.87,97.0,32500.0,56.4388,56.4446,56.3573,56.4329,32500.0
2007-04-05 10:10:00,97.0,97.0,96.71,96.76,51200.0,56.4329,56.4329,56.2642,56.2933,51200.0
2007-04-05 10:20:00,96.76,96.79,96.71,96.71,28100.0,56.2933,56.3108,56.2642,56.2642,28100.0
2007-04-05 10:30:00,96.71,96.75,96.71,96.73,98900.0,56.2642,56.2875,56.2642,56.2759,98900.0
2007-04-05 10:40:00,96.75,96.75,96.67,96.74,46100.0,56.2875,56.2875,56.241,56.2817,46100.0
2007-04-05 10:50:00,96.74,96.75,96.71,96.71,16300.0,56.2817,56.2875,56.2642,56.2642,16300.0
2007-04-05 11:00:00,96.72,96.75,96.71,96.74,30700.0,56.2701,56.2875,56.2642,56.2817,30700.0
2007-04-05 11:10:00,96.73,96.75,96.73,96.75,17200.0,56.2759,56.2875,56.2759,56.2875,17200.0
2007-04-05 11:20:00,96.75,96.75,96.73,96.75,19100.0,56.2875,56.2875,56.2759,56.2875,19100.0
2007-04-05 11:30:00,96.74,96.77,96.6,96.69,30900.0,56.2817,56.2991,56.2002,56.2526,30900.0
2007-04-05 11:40:00,96.7,96.78,96.69,96.74,25400.0,56.2584,56.305,56.2526,56.2817,25400.0
2007-04-05 11:50:00,96.74,96.85,96.74,96.85,25500.0,56.2817,56.3457,56.2817,56.3457,25500.0
2007-04-05 12:00:00,96.85,96.97,96.85,96.9,47400.0,56.3457,56.4155,56.3457,56.3748,47400.0
2007-04-05 12:10:00,96.9,96.96,96.89,96.94,23500.0,56.3748,56.4097,56.369,56.398,23500.0
2007-04-05 12:20:00,96.94,97.01,96.94,97.0,54200.0,56.398,56.4388,56.398,56.4329,54200.0
2007-04-05 12:30:00,97.0,97.01,96.96,96.97,23900.0,56.4329,56.4388,56.4097,56.4155,23900.0
2007-04-05 12:40:00,96.97,96.97,96.89,96.9,29500.0,56.4155,56.4155,56.369,56.3748,29500.0
2007-04-05 12:50:00,96.89,96.9,96.77,96.78,27300.0,56.369,56.3748,56.2991,56.305,27300.0
2007-04-05 13:00:00,96.76,96.76,96.72,96.73,24500.0,56.2933,56.2933,56.2701,56.2759,24500.0
2007-04-05 13:10:00,96.74,96.75,96.73,96.75,13000.0,56.2817,56.2875,56.2759,56.2875,13000.0
2007-04-05 13:20:00,96.75,96.76,96.71,96.75,17300.0,56.2875,56.2933,56.2642,56.2875,17300.0
2007-04-05 13:30:00,96.75,96.86,96.74,96.86,18400.0,56.2875,56.3515,56.2817,56.3515,18400.0
2007-04-05 13:40:00,96.86,96.93,96.85,96.93,23700.0,56.3515,56.3922,56.3457,56.3922,23700.0
2007-04-05 13:50:00,96.92,96.95,96.84,96.85,30400.0,56.3864,56.4039,56.3399,56.3457,30400.0
2007-04-05 14:00:00,96.84,96.89,96.72,96.82,34100.0,56.3399,56.369,56.2701,56.3282,34100.0
2007-04-05 14:10:00,96.82,96.86,96.82,96.86,13900.0,56.3282,56.3515,56.3282,56.3515,13900.0
2007-04-05 14:20:00,96.85,96.91,96.85,96.9,23600.0,56.3457,56.3806,56.3457,56.3748,23600.0
2007-04-05 14:30:00,96.89,96.95,96.88,96.92,26700.0,56.369,56.4039,56.3631,56.3864,26700.0
2007-04-05 14:40:00,96.94,96.95,96.91,96.93,26900.0,56.398,56.4039,56.3806,56.3922,26900.0
2007-04-05 14:50:00,96.93,96.97,96.92,96.94,112200.0,56.3922,56.4155,56.3864,56.398,112200.0
2007-04-05 15:00:00,96.96,97.0,96.92,96.99,27600.0,56.4097,56.4329,56.3864,56.4271,27600.0
2007-04-05 15:10:00,96.99,97.0,96.79,96.79,97900.0,56.4271,56.4329,56.3108,56.3108,97900.0
2007-04-05 15:20:00,96.79,96.99,96.74,96.87,77800.0,56.3108,56.4271,56.2817,56.3573,77800.0
2007-04-05 15:30:00,96.87,96.88,96.65,96.7,98900.0,56.3573,56.3631,56.2293,56.2584,98900.0
2007-04-05 15:40:00,96.69,96.73,96.54,96.64,74900.0,56.2526,56.2759,56.1653,56.2235,74900.0
2007-04-05 15:50:00,96.64,96.74,96.6,96.67,71100.0,56.2235,56.2817,56.2002,56.241,71100.0
2007-04-09 09:30:00,96.99,97.51,96.87,97.49,70600.0,56.4271,56.7297,56.3573,56.718,70600.0
2007-04-09 09:40:00,97.47,97.49,97.31,97.47,35300.0,56.7064,56.718,56.6133,56.7064,35300.0
2007-04-09 09:50:00,97.46,97.68,97.46,97.55,55400.0,56.7006,56.8286,56.7006,56.7529,55400.0
2007-04-09 10:00:00,97.54,97.69,97.51,97.58,37100.0,56.7471,56.8344,56.7297,56.7704,37100.0
2007-04-09 10:10:00,97.58,97.67,97.51,97.54,28900.0,56.7704,56.8227,56.7297,56.7471,28900.0
2007-04-09 10:20:00,97.55,97.63,97.53,97.63,23000.0,56.7529,56.7995,56.7413,56.7995,23000.0
2007-04-09 10:30:00,97.62,97.86,97.61,97.85,39900.0,56.7937,56.9333,56.7878,56.9275,39900.0
2007-04-09 10:40:00,97.86,97.91,97.73,97.8,34600.0,56.9333,56.9624,56.8577,56.8984,34600.0
2007-04-09 10:50:00,97.81,97.81,97.71,97.73,14800.0,56.9042,56.9042,56.846,56.8577,14800.0
2007-04-09 11:00:00,97.74,97.87,97.73,97.78,24400.0,56.8635,56.9391,56.8577,56.8867,24400.0
2007-04-09 11:10:00,97.79,97.89,97.78,97.85,16100.0,56.8926,56.9507,56.8867,56.9275,16100.0
2007-04-09 11:20:00,97.85,97.89,97.85,97.87,20800.0,56.9275,56.9507,56.9275,56.9391,20800.0
2007-04-09 11:30:00,97.87,97.99,97.86,97.97,35200.0,56.9391,57.0089,56.9333,56.9973,35200.0
2007-04-09 11:40:00,97.97,97.98,97.91,97.97,33600.0,56.9973,57.0031,56.9624,56.9973,33600.0
2007-04-09 11:50:00,97.97,98.03,97.93,97.98,31800.0,56.9973,57.0322,56.974,57.0031,31800.0
2007-04-09 12:00:00,97.97,98.0,97.95,97.99,19200.0,56.9973,57.0147,56.9856,57.0089,19200.0
2007-04-09 12:10:00,97.99,98.04,97.95,98.04,16600.0,57.0089,57.038,56.9856,57.038,16600.0
2007-04-09 12:20:00,98.03,98.04,97.95,97.95,19500.0,57.0322,57.038,56.9856,56.9856,19500.0
2007-04-09 12:30:00,97.96,98.08,97.96,98.08,22800.0,56.9915,57.0613,56.9915,57.0613,22800.0
2007-04-09 12:40:00,98.08,98.1,98.0,98.07,19800.0,57.0613,57.0729,57.0147,57.0555,19800.0
2007-04-09 12:50:00,98.04,98.04,97.96,98.01,9000.0,57.038,57.038,56.9915,57.0206,9000.0
2007-04-09 13:00:00,98.0,98.04,98.0,98.02,8500.0,57.0147,57.038,57.0147,57.0264,8500.0
2007-04-09 13:10:00,98.03,98.03,97.82,98.03,29400.0,57.0322,57.0322,56.91,57.0322,29400.0
2007-04-09 13:20:00,98.03,98.12,98.02,98.09,16800.0,57.0322,57.0845,57.0264,57.0671,16800.0
2007-04-09 13:30:00,98.09,98.15,98.09,98.11,17600.0,57.0671,57.102,57.0671,57.0787,17600.0
2007-04-09 13:40:00,98.11,98.12,97.97,98.09,20800.0,57.0787,57.0845,56.9973,57.0671,20800.0
2007-04-09 13:50:00,98.1,98.18,97.99,97.99,40900.0,57.0729,57.1195,57.0089,57.0089,40900.0
2007-04-09 14:00:00,97.96,97.99,97.88,97.9,20000.0,56.9915,57.0089,56.9449,56.9566,20000.0
2007-04-09 14:10:00,97.9,98.0,97.89,97.92,10400.0,56.9566,57.0147,56.9507,56.9682,10400.0
2007-04-09 14:20:00,97.89,97.91,97.84,97.85,15300.0,56.9507,56.9624,56.9216,56.9275,15300.0
2007-04-09 14:30:00,97.87,97.93,97.8,97.87,20800.0,56.9391,56.974,56.8984,56.9391,20800.0
2007-04-09 14:40:00,97.86,97.86,97.8,97.81,14300.0,56.9333,56.9333,56.8984,56.9042,14300.0
2007-04-09 14:50:00,97.8,97.97,97.8,97.97,21100.0,56.8984,56.9973,56.8984,56.9973,21100.0
2007-04-09 15:00:00,97.97,97.99,97.94,97.97,32900.0,56.9973,57.0089,56.9798,56.9973,32900.0
2007-04-09 15:10:00,97.97,98.16,97.97,98.08,32000.0,56.9973,57.1078,56.9973,57.0613,32000.0
2007-04-09 15:20:00,98.08,98.09,97.99,98.06,35000.0,57.0613,57.0671,57.0089,57.0496,35000.0
2007-04-09 15:30:00,98.05,98.1,98.03,98.09,41200.0,57.0438,57.0729,57.0322,57.0671,41200.0
2007-04-09 15:40:00,98.08,98.13,98.04,98.09,73300.0,57.0613,57.0904,57.038,57.0671,73300.0
2007-04-09 15:50:00,98.08,98.12,97.96,98.03,55300.0,57.0613,57.0845,56.9915,57.0322,55300.0
2007-04-10 09:30:00,98.4,98.4,98.0,98.14,38300.0,57.2474,57.2474,57.0147,57.0962,38300.0
2007-04-10 09:40:00,98.15,98.28,98.07,98.14,36300.0,57.102,57.1776,57.0555,57.0962,36300.0
2007-04-10 09:50:00,98.15,98.28,98.1,98.23,21900.0,57.102,57.1776,57.0729,57.1485,21900.0
2007-04-10 10:00:00,98.25,98.32,98.17,98.24,24900.0,57.1602,57.2009,57.1136,57.1544,24900.0
2007-04-10 10:10:00,98.25,98.64,98.23,98.61,51100.0,57.1602,57.3871,57.1485,57.3696,51100.0
2007-04-10 10:20:00,98.61,98.62,98.53,98.55,18700.0,57.3696,57.3754,57.3231,57.3347,18700.0
2007-04-10 10:30:00,98.54,98.58,98.34,98.38,29500.0,57.3289,57.3522,57.2125,57.2358,29500.0
2007-04-10 10:40:00,98.39,98.39,98.3,98.3,11800.0,57.2416,57.2416,57.1893,57.1893,11800.0
2007-04-10 10:50:00,98.3,98.34,98.25,98.27,8000.0,57.1893,57.2125,57.1602,57.1718,8000.0
2007-04-10 11:00:00,98.26,98.28,98.14,98.15,11500.0,57.166,57.1776,57.0962,57.102,11500.0
2007-04-10 11:10:00,98.15,98.21,98.09,98.19,13500.0,57.102,57.1369,57.0671,57.1253,13500.0
2007-04-10 11:20:00,98.21,98.21,98.05,98.07,22800.0,57.1369,57.1369,57.0438,57.0555,22800.0
2007-04-10 11:30:00,98.1,98.11,97.89,97.89,27800.0,57.0729,57.0787,56.9507,56.9507,27800.0
2007-04-10 11:40:00,97.86,97.91,97.84,97.86,8100.0,56.9333,56.9624,56.9216,56.9333,8100.0
2007-04-10 11:50:00,97.88,97.88,97.81,97.85,9000.0,56.9449,56.9449,56.9042,56.9275,9000.0
2007-04-10 12:00:00,97.8,97.89,97.8,97.86,8900.0,56.8984,56.9507,56.8984,56.9333,8900.0
2007-04-10 12:10:00,97.86,97.88,97.83,97.83,6500.0,56.9333,56.9449,56.9158,56.9158,6500.0
2007-04-10 12:20:00,97.82,97.85,97.8,97.85,11600.0,56.91,56.9275,56.8984,56.9275,11600.0
2007-04-10 12:30:00,97.85,98.03,97.84,98.03,26300.0,56.9275,57.0322,56.9216,57.0322,26300.0
2007-04-10 12:40:00,98.03,98.03,97.92,97.93,18700.0,57.0322,57.0322,56.9682,56.974,18700.0
2007-04-10 12:50:00,97.94,97.95,97.88,97.93,10100.0,56.9798,56.9856,56.9449,56.974,10100.0
2007-04-10 13:00:00,97.92,98.05,97.9,98.05,9900.0,56.9682,57.0438,56.9566,57.0438,9900.0
2007-04-10 13:10:00,98.05,98.07,98.02,98.05,8300.0,57.0438,57.0555,57.0264,57.0438,8300.0
2007-04-10 13:20:00,98.04,98.12,97.92,97.93,19300.0,57.038,57.0845,56.9682,56.974,19300.0
2007-04-10 13:30:00,97.94,97.95,97.85,97.95,13100.0,56.9798,56.9856,56.9275,56.9856,13100.0
2007-04-10 13:40:00,97.93,97.99,97.84,97.88,12800.0,56.974,57.0089,56.9216,56.9449,12800.0
2007-04-10 13:50:00,97.86,97.9,97.76,97.78,25400.0,56.9333,56.9566,56.8751,56.8867,25400.0
2007-04-10 14:00:00,97.8,97.87,97.78,97.86,17000.0,56.8984,56.9391,56.8867,56.9333,17000.0
2007-04-10 14:10:00,97.86,97.91,97.83,97.91,19000.0,56.9333,56.9624,56.9158,56.9624,19000.0
2007-04-10 14:20:00,97.9,97.9,97.75,97.76,18800.0,56.9566,56.9566,56.8693,56.8751,18800.0
2007-04-10 14:30:00,97.76,97.88,97.76,97.87,36900.0,56.8751,56.9449,56.8751,56.9391,36900.0
2007-04-10 14:40:00,97.87,97.9,97.85,97.87,10900.0,56.9391,56.9566,56.9275,56.9391,10900.0
2007-04-10 14:50:00,97.88,97.92,97.83,97.9,17400.0,56.9449,56.9682,56.9158,56.9566,17400.0
2007-04-10 15:00:00,97.91,98.08,97.9,98.06,22000.0,56.9624,57.0613,56.9566,57.0496,22000.0
2007-04-10 15:10:00,98.07,98.07,97.89,98.03,21000.0,57.0555,57.0555,56.9507,57.0322,21000.0
2007-04-10 15:20:00,98.03,98.04,97.99,97.99,11200.0,57.0322,57.038,57.0089,57.0089,11200.0
2007-04-10 15:30:00,98.0,98.07,98.0,98.06,19600.0,57.0147,57.0555,57.0147,57.0496,19600.0
2007-04-10 15:40:00,98.06,98.07,97.99,98.05,21000.0,57.0496,57.0555,57.0089,57.0438,21000.0
2007-04-10 15:50:00,98.06,98.17,98.03,98.08,33700.0,57.0496,57.1136,57.0322,57.0613,33700.0
2007-04-11 09:30:00,98.21,98.34,98.0,98.0,118500.0,57.1369,57.2125,57.0147,57.0147,118500.0
2007-04-11 09:40:00,98.0,98.04,97.74,97.74,43100.0,57.0147,57.038,56.8635,56.8635,43100.0
2007-04-11 09:50:00,97.73,97.79,97.6,97.7,29700.0,56.8577,56.8926,56.782,56.8402,29700.0
2007-04-11 10:00:00,97.7,97.74,97.31,97.36,49600.0,56.8402,56.8635,56.6133,56.6424,49600.0
2007-04-11 10:10:00,97.4,97.4,97.19,97.24,30200.0,56.6657,56.6657,56.5435,56.5726,30200.0
2007-04-11 10:20:00,97.22,97.23,97.06,97.23,24700.0,56.5609,56.5668,56.4679,56.5668,24700.0
2007-04-11 10:30:00,97.23,97.23,96.97,97.11,48000.0,56.5668,56.5668,56.4155,56.4969,48000.0
2007-04-11 10:40:00,97.11,97.12,96.56,96.66,75900.0,56.4969,56.5028,56.177,56.2351,75900.0
2007-04-11 10:50:00,96.69,96.71,96.43,96.53,68600.0,56.2526,56.2642,56.1013,56.1595,68600.0
2007-04-11 11:00:00,96.53,96.78,96.44,96.74,71300.0,56.1595,56.305,56.1072,56.2817,71300.0
2007-04-11 11:10:00,96.72,96.8,96.59,96.72,65300.0,56.2701,56.3166,56.1944,56.2701,65300.0
2007-04-11 11:20:00,96.72,96.79,96.71,96.77,45400.0,56.2701,56.3108,56.2642,56.2991,45400.0
2007-04-11 11:30:00,96.77,96.8,96.58,96.73,60400.0,56.2991,56.3166,56.1886,56.2759,60400.0
2007-04-11 11:40:00,96.73,96.87,96.73,96.87,26400.0,56.2759,56.3573,56.2759,56.3573,26400.0
2007-04-11 11:50:00,96.87,96.97,96.86,96.97,31900.0,56.3573,56.4155,56.3515,56.4155,31900.0
2007-04-11 12:00:00,96.97,96.97,96.8,96.94,112800.0,56.4155,56.4155,56.3166,56.398,112800.0
2007-04-11 12:10:00,96.94,96.94,96.79,96.8,32000.0,56.398,56.398,56.3108,56.3166,32000.0
2007-04-11 12:20:00,96.81,96.91,96.77,96.89,29300.0,56.3224,56.3806,56.2991,56.369,29300.0
2007-04-11 12:30:00,96.89,96.95,96.89,96.92,20800.0,56.369,56.4039,56.369,56.3864,20800.0
2007-04-11 12:40:00,96.92,97.06,96.89,96.93,43300.0,56.3864,56.4679,56.369,56.3922,43300.0
2007-04-11 12:50:00,96.94,96.95,96.89,96.91,21300.0,56.398,56.4039,56.369,56.3806,21300.0
2007-04-11 13:00:00,96.91,97.14,96.87,97.13,68300.0,56.3806,56.5144,56.3573,56.5086,68300.0
2007-04-11 13:10:00,97.13,97.25,97.02,97.05,59900.0,56.5086,56.5784,56.4446,56.462,59900.0
2007-04-11 13:20:00,97.05,97.05,96.9,97.01,74000.0,56.462,56.462,56.3748,56.4388,74000.0
2007-04-11 13:30:00,97.02,97.07,96.99,97.0,18500.0,56.4446,56.4737,56.4271,56.4329,18500.0
2007-04-11 13:40:00,97.0,97.04,96.93,97.04,13400.0,56.4329,56.4562,56.3922,56.4562,13400.0
2007-04-11 13:50:00,97.01,97.04,96.74,96.77,18700.0,56.4388,56.4562,56.2817,56.2991,18700.0
2007-04-11 14:00:00,96.77,96.77,96.4,96.57,67300.0,56.2991,56.2991,56.0839,56.1828,67300.0
2007-04-11 14:10:00,96.59,96.83,96.56,96.79,49300.0,56.1944,56.334,56.177,56.3108,49300.0
2007-04-11 14:20:00,96.75,96.86,96.73,96.79,19600.0,56.2875,56.3515,56.2759,56.3108,19600.0
2007-04-11 14:30:00,96.76,96.77,96.6,96.65,31800.0,56.2933,56.2991,56.2002,56.2293,31800.0
2007-04-11 14:40:00,96.65,96.7,96.6,96.64,35500.0,56.2293,56.2584,56.2002,56.2235,35500.0
2007-04-11 14:50:00,96.66,96.77,96.64,96.74,13300.0,56.2351,56.2991,56.2235,56.2817,13300.0
2007-04-11 15:00:00,96.75,96.75,96.55,96.55,56300.0,56.2875,56.2875,56.1711,56.1711,56300.0
2007-04-11 15:10:00,96.57,96.65,96.56,96.61,30100.0,56.1828,56.2293,56.177,56.2061,30100.0
2007-04-11 15:20:00,96.61,96.77,96.6,96.74,43800.0,56.2061,56.2991,56.2002,56.2817,43800.0
2007-04-11 15:30:00,96.72,96.73,96.57,96.67,47100.0,56.2701,56.2759,56.1828,56.241,47100.0
2007-04-11 15:40:00,96.67,96.71,96.62,96.66,41200.0,56.241,56.2642,56.2119,56.2351,41200.0
2007-04-11 15:50:00,96.65,96.75,96.6,96.65,50900.0,56.2293,56.2875,56.2002,56.2293,50900.0
2007-04-12 09:30:00,96.0,96.75,95.96,96.15,276000.0,55.8512,56.2875,55.8279,55.9384,276000.0
2007-04-12 09:40:00,96.14,96.15,95.79,96.03,134800.0,55.9326,55.9384,55.729,55.8686,134800.0
2007-04-12 09:50:00,96.04,96.13,95.95,96.08,87700.0,55.8744,55.9268,55.8221,55.8977,87700.0
2007-04-12 10:00:00,96.1,96.57,96.1,96.5,94600.0,55.9093,56.1828,55.9093,56.1421,94600.0
2007-04-12 10:10:00,96.48,96.48,96.06,96.28,91200.0,56.1304,56.1304,55.8861,56.0141,91200.0
2007-04-12 10:20:00,96.31,96.36,96.03,96.09,60600.0,56.0315,56.0606,55.8686,55.9035,60600.0
2007-04-12 10:30:00,96.08,96.13,95.81,95.82,81600.0,55.8977,55.9268,55.7406,55.7464,81600.0
2007-04-12 10:40:00,95.81,95.98,95.65,95.9,54800.0,55.7406,55.8395,55.6475,55.793,54800.0
2007-04-12 10:50:00,95.91,95.98,95.75,95.93,49000.0,55.7988,55.8395,55.7057,55.8104,49000.0
2007-04-12 11:00:00,95.93,96.12,95.93,96.02,36000.0,55.8104,55.921,55.8104,55.8628,36000.0
2007-04-12 11:10:00,96.02,96.02,95.82,95.89,35100.0,55.8628,55.8628,55.7464,55.7872,35100.0
2007-04-12 11:20:00,95.89,95.95,95.83,95.87,23400.0,55.7872,55.8221,55.7523,55.7755,23400.0
2007-04-12 11:30:00,95.86,95.98,95.79,95.97,28800.0,55.7697,55.8395,55.729,55.8337,28800.0
2007-04-12 11:40:00,95.97,95.99,95.92,95.96,15900.0,55.8337,55.8453,55.8046,55.8279,15900.0
2007-04-12 11:50:00,95.96,96.06,95.96,96.04,21700.0,55.8279,55.8861,55.8279,55.8744,21700.0
2007-04-12 12:00:00,96.05,96.17,96.04,96.17,43200.0,55.8803,55.9501,55.8744,55.9501,43200.0
2007-04-12 12:10:00,96.15,96.2,96.11,96.15,16200.0,55.9384,55.9675,55.9152,55.9384,16200.0
2007-04-12 12:20:00,96.15,96.17,96.11,96.12,24400.0,55.9384,55.9501,55.9152,55.921,24400.0
2007-04-12 12:30:00,96.12,96.13,95.97,96.03,34200.0,55.921,55.9268,55.8337,55.8686,34200.0
2007-04-12 12:40:00,96.03,96.06,95.97,96.0,34900.0,55.8686,55.8861,55.8337,55.8512,34900.0
2007-04-12 12:50:00,96.0,96.06,95.92,96.03,23900.0,55.8512,55.8861,55.8046,55.8686,23900.0
2007-04-12 13:00:00,96.04,96.25,96.03,96.16,43500.0,55.8744,55.9966,55.8686,55.9443,43500.0
2007-04-12 13:10:00,96.17,96.19,96.09,96.12,25500.0,55.9501,55.9617,55.9035,55.921,25500.0
2007-04-12 13:20:00,96.11,96.23,96.11,96.14,50900.0,55.9152,55.985,55.9152,55.9326,50900.0
2007-04-12 13:30:00,96.15,96.2,96.02,96.04,43800.0,55.9384,55.9675,55.8628,55.8744,43800.0
2007-04-12 13:40:00,96.02,96.08,96.02,96.04,17800.0,55.8628,55.8977,55.8628,55.8744,17800.0
2007-04-12 13:50:00,96.05,96.08,95.95,96.03,28100.0,55.8803,55.8977,55.8221,55.8686,28100.0
2007-04-12 14:00:00,96.02,96.05,96.01,96.05,28100.0,55.8628,55.8803,55.857,55.8803,28100.0
2007-04-12 14:10:00,96.05,96.08,96.02,96.03,24700.0,55.8803,55.8977,55.8628,55.8686,24700.0
2007-04-12 14:20:00,96.02,96.03,95.98,95.98,42100.0,55.8628,55.8686,55.8395,55.8395,42100.0
2007-04-12 14:30:00,95.99,96.06,95.98,96.03,38400.0,55.8453,55.8861,55.8395,55.8686,38400.0
2007-04-12 14:40:00,96.03,96.05,95.98,96.02,37100.0,55.8686,55.8803,55.8395,55.8628,37100.0
2007-04-12 14:50:00,96.01,96.13,96.01,96.1,44700.0,55.857,55.9268,55.857,55.9093,44700.0
2007-04-12 15:00:00,96.1,96.21,96.09,96.21,35600.0,55.9093,55.9733,55.9035,55.9733,35600.0
2007-04-12 15:10:00,96.2,96.3,96.15,96.22,47200.0,55.9675,56.0257,55.9384,55.9792,47200.0
2007-04-12 15:20:00,96.22,96.37,96.21,96.33,33000.0,55.9792,56.0664,55.9733,56.0432,33000.0
2007-04-12 15:30:00,96.34,96.34,96.28,96.3,66300.0,56.049,56.049,56.0141,56.0257,66300.0
2007-04-12 15:40:00,96.29,96.3,96.19,96.22,53500.0,56.0199,56.0257,55.9617,55.9792,53500.0
2007-04-12 15:50:00,96.22,96.27,96.15,96.15,90900.0,55.9792,56.0082,55.9384,55.9384,90900.0
2007-04-13 09:30:00,96.16,96.16,95.62,96.05,86800.0,55.9443,55.9443,55.6301,55.8803,86800.0
2007-04-13 09:40:00,96.05,96.06,95.77,95.77,55500.0,55.8803,55.8861,55.7174,55.7174,55500.0
2007-04-13 09:50:00,95.8,96.0,95.8,96.0,29200.0,55.7348,55.8512,55.7348,55.8512,29200.0
2007-04-13 10:00:00,96.01,96.01,95.76,95.79,41300.0,55.857,55.857,55.7115,55.729,41300.0
2007-04-13 10:10:00,95.79,95.86,95.7,95.78,34200.0,55.729,55.7697,55.6766,55.7232,34200.0
2007-04-13 10:20:00,95.8,96.01,95.76,95.98,25800.0,55.7348,55.857,55.7115,55.8395,25800.0
2007-04-13 10:30:00,95.98,96.3,95.97,96.3,47700.0,55.8395,56.0257,55.8337,56.0257,47700.0
2007-04-13 10:40:00,96.28,96.35,96.06,96.07,114200.0,56.0141,56.0548,55.8861,55.8919,114200.0
2007-04-13 10:50:00,96.06,96.12,95.89,96.0,64500.0,55.8861,55.921,55.7872,55.8512,64500.0
2007-04-13 11:00:00,95.98,96.07,95.98,96.06,27000.0,55.8395,55.8919,55.8395,55.8861,27000.0
2007-04-13 11:10:00,96.06,96.06,95.93,95.97,38000.0,55.8861,55.8861,55.8104,55.8337,38000.0
2007-04-13 11:20:00,95.97,96.0,95.97,95.99,22300.0,55.8337,55.8512,55.8337,55.8453,22300.0
2007-04-13 11:30:00,96.0,96.0,95.97,96.0,37000.0,55.8512,55.8512,55.8337,55.8512,37000.0
2007-04-13 11:40:00,96.0,96.01,95.97,96.01,23300.0,55.8512,55.857,55.8337,55.857,23300.0
2007-04-13 11:50:00,96.0,96.01,95.97,96.0,24600.0,55.8512,55.857,55.8337,55.8512,24600.0
2007-04-13 12:00:00,95.98,96.02,95.98,96.0,19200.0,55.8395,55.8628,55.8395,55.8512,19200.0
2007-04-13 12:10:00,96.0,96.01,95.95,95.95,17300.0,55.8512,55.857,55.8221,55.8221,17300.0
2007-04-13 12:20:00,95.96,96.01,95.95,95.99,23200.0,55.8279,55.857,55.8221,55.8453,23200.0
2007-04-13 12:30:00,95.99,96.02,95.97,95.98,22600.0,55.8453,55.8628,55.8337,55.8395,22600.0
2007-04-13 12:40:00,95.99,96.02,95.99,96.0,20500.0,55.8453,55.8628,55.8453,55.8512,20500.0
2007-04-13 12:50:00,96.0,96.03,95.97,95.98,30800.0,55.8512,55.8686,55.8337,55.8395,30800.0
2007-04-13 13:00:00,95.98,96.04,95.96,96.01,23500.0,55.8395,55.8744,55.8279,55.857,23500.0
2007-04-13 13:10:00,96.0,96.03,95.95,96.02,29700.0,55.8512,55.8686,55.8221,55.8628,29700.0
2007-04-13 13:20:00,96.01,96.03,95.89,95.97,18800.0,55.857,55.8686,55.7872,55.8337,18800.0
2007-04-13 13:30:00,95.97,96.05,95.96,96.04,25400.0,55.8337,55.8803,55.8279,55.8744,25400.0
2007-04-13 13:40:00,96.05,96.16,95.95,96.0,49200.0,55.8803,55.9443,55.8221,55.8512,49200.0
2007-04-13 13:50:00,96.03,96.2,96.03,96.2,18100.0,55.8686,55.9675,55.8686,55.9675,18100.0
2007-04-13 14:00:00,96.19,96.22,96.14,96.15,26900.0,55.9617,55.9792,55.9326,55.9384,26900.0
2007-04-13 14:10:00,96.15,96.2,96.13,96.17,20800.0,55.9384,55.9675,55.9268,55.9501,20800.0
2007-04-13 14:20:00,96.19,96.22,96.15,96.17,27500.0,55.9617,55.9792,55.9384,55.9501,27500.0
2007-04-13 14:30:00,96.16,96.25,96.09,96.2,30300.0,55.9443,55.9966,55.9035,55.9675,30300.0
2007-04-13 14:40:00,96.2,96.3,96.19,96.24,56000.0,55.9675,56.0257,55.9617,55.9908,56000.0
2007-04-13 14:50:00,96.23,96.34,96.23,96.25,30000.0,55.985,56.049,55.985,55.9966,30000.0
2007-04-13 15:00:00,96.24,96.25,96.16,96.18,45800.0,55.9908,55.9966,55.9443,55.9559,45800.0
2007-04-13 15:10:00,96.18,96.26,96.17,96.19,43900.0,55.9559,56.0024,55.9501,55.9617,43900.0
2007-04-13 15:20:00,96.2,96.26,96.15,96.18,53200.0,55.9675,56.0024,55.9384,55.9559,53200.0
2007-04-13 15:30:00,96.19,96.28,96.17,96.22,38600.0,55.9617,56.0141,55.9501,55.9792,38600.0
2007-04-13 15:40:00,96.23,96.26,96.21,96.24,37100.0,55.985,56.0024,55.9733,55.9908,37100.0
2007-04-13 15:50:00,96.25,96.27,96.17,96.24,74200.0,55.9966,56.0082,55.9501,55.9908,74200.0
2007-04-16 09:30:00,96.34,96.53,96.01,96.08,111600.0,56.049,56.1595,55.857,55.8977,111600.0
2007-04-16 09:40:00,96.07,96.27,96.07,96.14,49000.0,55.8919,56.0082,55.8919,55.9326,49000.0
2007-04-16 09:50:00,96.15,96.15,95.95,95.97,43300.0,55.9384,55.9384,55.8221,55.8337,43300.0
2007-04-16 10:00:00,95.96,96.23,95.94,96.23,35500.0,55.8279,55.985,55.8163,55.985,35500.0
2007-04-16 10:10:00,96.23,96.24,96.04,96.04,25500.0,55.985,55.9908,55.8744,55.8744,25500.0
2007-04-16 10:20:00,96.05,96.19,96.03,96.19,26800.0,55.8803,55.9617,55.8686,55.9617,26800.0
2007-04-16 10:30:00,96.17,96.28,96.11,96.2,34200.0,55.9501,56.0141,55.9152,55.9675,34200.0
2007-04-16 10:40:00,96.2,96.28,96.13,96.18,25700.0,55.9675,56.0141,55.9268,55.9559,25700.0
2007-04-16 10:50:00,96.19,96.25,96.13,96.25,51900.0,55.9617,55.9966,55.9268,55.9966,51900.0
2007-04-16 11:00:00,96.27,96.28,96.18,96.18,20600.0,56.0082,56.0141,55.9559,55.9559,20600.0
2007-04-16 11:10:00,96.18,96.21,96.14,96.16,30500.0,55.9559,55.9733,55.9326,55.9443,30500.0
2007-04-16 11:20:00,96.16,96.18,96.06,96.17,30700.0,55.9443,55.9559,55.8861,55.9501,30700.0
2007-04-16 11:30:00,96.17,96.21,96.12,96.2,25700.0,55.9501,55.9733,55.921,55.9675,25700.0
2007-04-16 11:40:00,96.22,96.29,96.18,96.23,36400.0,55.9792,56.0199,55.9559,55.985,36400.0
2007-04-16 11:50:00,96.23,96.26,96.18,96.23,27700.0,55.985,56.0024,55.9559,55.985,27700.0
2007-04-16 12:00:00,96.23,96.36,96.18,96.33,26700.0,55.985,56.0606,55.9559,56.0432,26700.0
2007-04-16 12:10:00,96.34,96.34,96.23,96.3,15600.0,56.049,56.049,55.985,56.0257,15600.0
2007-04-16 12:20:00,96.31,96.39,96.28,96.35,11900.0,56.0315,56.0781,56.0141,56.0548,11900.0
2007-04-16 12:30:00,96.36,96.38,96.25,96.34,20900.0,56.0606,56.0722,55.9966,56.049,20900.0
2007-04-16 12:40:00,96.36,96.37,96.27,96.27,12600.0,56.0606,56.0664,56.0082,56.0082,12600.0
2007-04-16 12:50:00,96.27,96.3,96.25,96.27,15800.0,56.0082,56.0257,55.9966,56.0082,15800.0
2007-04-16 13:00:00,96.25,96.29,96.21,96.27,14400.0,55.9966,56.0199,55.9733,56.0082,14400.0
2007-04-16 13:10:00,96.29,96.29,96.16,96.19,11600.0,56.0199,56.0199,55.9443,55.9617,11600.0
2007-04-16 13:20:00,96.19,96.2,96.1,96.18,17100.0,55.9617,55.9675,55.9093,55.9559,17100.0
2007-04-16 13:30:00,96.18,96.2,96.01,96.07,39100.0,55.9559,55.9675,55.857,55.8919,39100.0
2007-04-16 13:40:00,96.06,96.07,95.94,96.0,29400.0,55.8861,55.8919,55.8163,55.8512,29400.0
2007-04-16 13:50:00,96.0,96.03,95.82,95.82,30000.0,55.8512,55.8686,55.7464,55.7464,30000.0
2007-04-16 14:00:00,95.83,95.92,95.83,95.87,17900.0,55.7523,55.8046,55.7523,55.7755,17900.0
2007-04-16 14:10:00,95.85,95.98,95.84,95.96,28100.0,55.7639,55.8395,55.7581,55.8279,28100.0
2007-04-16 14:20:00,95.96,95.98,95.94,95.97,32600.0,55.8279,55.8395,55.8163,55.8337,32600.0
2007-04-16 14:30:00,95.97,96.04,95.96,95.99,44300.0,55.8337,55.8744,55.8279,55.8453,44300.0
2007-04-16 14:40:00,96.0,96.03,95.99,96.02,36000.0,55.8512,55.8686,55.8453,55.8628,36000.0
2007-04-16 14:50:00,96.02,96.03,95.98,96.0,177000.0,55.8628,55.8686,55.8395,55.8512,177000.0
2007-04-16 15:00:00,96.0,96.01,95.94,95.99,46500.0,55.8512,55.857,55.8163,55.8453,46500.0
2007-04-16 15:10:00,95.99,96.02,95.92,96.02,54900.0,55.8453,55.8628,55.8046,55.8628,54900.0
2007-04-16 15:20:00,96.02,96.04,95.97,96.01,44500.0,55.8628,55.8744,55.8337,55.857,44500.0
2007-04-16 15:30:00,96.01,96.07,95.98,95.99,38500.0,55.857,55.8919,55.8395,55.8453,38500.0
2007-04-16 15:40:00,95.99,96.07,95.86,95.98,154900.0,55.8453,55.8919,55.7697,55.8395,154900.0
2007-04-16 15:50:00,95.99,96.05,95.95,95.95,87800.0,55.8453,55.8803,55.8221,55.8221,87800.0
2007-04-17 09:30:00,95.99,96.0,95.76,95.85,62000.0,55.8453,55.8512,55.7115,55.7639,62000.0
2007-04-17 09:40:00,95.85,95.9,95.65,95.66,59600.0,55.7639,55.793,55.6475,55.6534,59600.0
2007-04-17 09:50:00,95.66,96.04,95.66,96.03,42600.0,55.6534,55.8744,55.6534,55.8686,42600.0
2007-04-17 10:00:00,96.02,96.14,96.0,96.04,52800.0,55.8628,55.9326,55.8512,55.8744,52800.0
2007-04-17 10:10:00,96.04,96.07,95.95,96.02,47700.0,55.8744,55.8919,55.8221,55.8628,47700.0
2007-04-17 10:20:00,96.02,96.07,95.92,95.94,29600.0,55.8628,55.8919,55.8046,55.8163,29600.0
2007-04-17 10:30:00,95.92,96.0,95.92,95.99,25200.0,55.8046,55.8512,55.8046,55.8453,25200.0
2007-04-17 10:40:00,95.98,96.2,95.98,96.19,30700.0,55.8395,55.9675,55.8395,55.9617,30700.0
2007-04-17 10:50:00,96.19,96.2,96.05,96.05,43200.0,55.9617,55.9675,55.8803,55.8803,43200.0
2007-04-17 11:00:00,96.04,96.08,95.97,96.01,22600.0,55.8744,55.8977,55.8337,55.857,22600.0
2007-04-17 11:10:00,96.02,96.13,95.99,96.0,22500.0,55.8628,55.9268,55.8453,55.8512,22500.0
2007-04-17 11:20:00,96.01,96.03,95.97,96.0,27200.0,55.857,55.8686,55.8337,55.8512,27200.0
2007-04-17 11:30:00,95.99,96.16,95.95,96.16,26300.0,55.8453,55.9443,55.8221,55.9443,26300.0
2007-04-17 11:40:00,96.16,96.2,95.95,96.05,36800.0,55.9443,55.9675,55.8221,55.8803,36800.0
2007-04-17 11:50:00,96.07,96.08,95.98,96.02,22300.0,55.8919,55.8977,55.8395,55.8628,22300.0
2007-04-17 12:00:00,96.03,96.1,95.97,96.05,49100.0,55.8686,55.9093,55.8337,55.8803,49100.0
2007-04-17 12:10:00,96.04,96.05,95.93,95.96,26200.0,55.8744,55.8803,55.8104,55.8279,26200.0
2007-04-17 12:20:00,95.99,96.11,95.96,96.03,26400.0,55.8453,55.9152,55.8279,55.8686,26400.0
2007-04-17 12:30:00,96.03,96.04,95.96,96.0,16200.0,55.8686,55.8744,55.8279,55.8512,16200.0
2007-04-17 12:40:00,95.98,95.99,95.92,95.94,30200.0,55.8395,55.8453,55.8046,55.8163,30200.0
2007-04-17 12:50:00,95.94,96.0,95.94,96.0,16500.0,55.8163,55.8512,55.8163,55.8512,16500.0
2007-04-17 13:00:00,95.99,96.02,95.97,96.0,25700.0,55.8453,55.8628,55.8337,55.8512,25700.0
2007-04-17 13:10:00,95.99,96.0,95.87,95.97,33200.0,55.8453,55.8512,55.7755,55.8337,33200.0
2007-04-17 13:20:00,95.97,96.03,95.97,95.97,16500.0,55.8337,55.8686,55.8337,55.8337,16500.0
2007-04-17 13:30:00,95.97,96.0,95.96,95.97,24900.0,55.8337,55.8512,55.8279,55.8337,24900.0
2007-04-17 13:40:00,95.97,95.97,95.93,95.96,23700.0,55.8337,55.8337,55.8104,55.8279,23700.0
2007-04-17 13:50:00,95.96,96.0,95.96,95.96,20000.0,55.8279,55.8512,55.8279,55.8279,20000.0
2007-04-17 14:00:00,95.96,96.04,95.96,96.01,74200.0,55.8279,55.8744,55.8279,55.857,74200.0
2007-04-17 14:10:00,96.02,96.09,95.96,96.09,44500.0,55.8628,55.9035,55.8279,55.9035,44500.0
2007-04-17 14:20:00,96.09,96.2,96.09,96.2,55200.0,55.9035,55.9675,55.9035,55.9675,55200.0
2007-04-17 14:30:00,96.19,96.22,96.04,96.05,59500.0,55.9617,55.9792,55.8744,55.8803,59500.0
2007-04-17 14:40:00,96.05,96.06,95.99,96.04,52300.0,55.8803,55.8861,55.8453,55.8744,52300.0
2007-04-17 14:50:00,96.03,96.11,96.03,96.11,21200.0,55.8686,55.9152,55.8686,55.9152,21200.0
2007-04-17 15:00:00,96.1,96.12,96.03,96.05,96900.0,55.9093,55.921,55.8686,55.8803,96900.0
2007-04-17 15:10:00,96.04,96.06,95.92,96.01,36200.0,55.8744,55.8861,55.8046,55.857,36200.0
2007-04-17 15:20:00,96.02,96.07,95.98,96.0,34400.0,55.8628,55.8919,55.8395,55.8512,34400.0
2007-04-17 15:30:00,95.99,96.04,95.98,96.02,41200.0,55.8453,55.8744,55.8395,55.8628,41200.0
2007-04-17 15:40:00,96.03,96.03,95.88,95.92,40900.0,55.8686,55.8686,55.7814,55.8046,40900.0
2007-04-17 15:50:00,95.93,95.94,95.86,95.92,49600.0,55.8104,55.8163,55.7697,55.8046,49600.0
2007-04-18 09:30:00,95.56,96.03,95.48,95.99,75500.0,55.5952,55.8686,55.5486,55.8453,75500.0
2007-04-18 09:40:00,96.03,96.08,95.66,95.87,41700.0,55.8686,55.8977,55.6534,55.7755,41700.0
2007-04-18 09:50:00,95.89,95.93,95.87,95.91,28200.0,55.7872,55.8104,55.7755,55.7988,28200.0
2007-04-18 10:00:00,95.92,95.95,95.8,95.85,33100.0,55.8046,55.8221,55.7348,55.7639,33100.0
2007-04-18 10:10:00,95.85,96.0,95.82,96.0,40400.0,55.7639,55.8512,55.7464,55.8512,40400.0
2007-04-18 10:20:00,96.0,96.03,95.96,95.98,53100.0,55.8512,55.8686,55.8279,55.8395,53100.0
2007-04-18 10:30:00,96.0,96.0,95.89,95.97,31700.0,55.8512,55.8512,55.7872,55.8337,31700.0
2007-04-18 10:40:00,95.98,96.04,95.94,96.0,20100.0,55.8395,55.8744,55.8163,55.8512,20100.0
2007-04-18 10:50:00,95.99,96.01,95.93,96.0,32900.0,55.8453,55.857,55.8104,55.8512,32900.0
2007-04-18 11:00:00,96.0,96.15,96.0,96.13,36300.0,55.8512,55.9384,55.8512,55.9268,36300.0
2007-04-18 11:10:00,96.13,96.18,96.05,96.05,23400.0,55.9268,55.9559,55.8803,55.8803,23400.0
2007-04-18 11:20:00,96.02,96.09,96.0,96.06,16000.0,55.8628,55.9035,55.8512,55.8861,16000.0
2007-04-18 11:30:00,96.05,96.17,96.05,96.07,28200.0,55.8803,55.9501,55.8803,55.8919,28200.0
2007-04-18 11:40:00,96.1,96.11,96.01,96.11,14500.0,55.9093,55.9152,55.857,55.9152,14500.0
2007-04-18 11:50:00,96.11,96.14,96.07,96.11,19700.0,55.9152,55.9326,55.8919,55.9152,19700.0
2007-04-18 12:00:00,96.11,96.18,96.06,96.06,17800.0,55.9152,55.9559,55.8861,55.8861,17800.0
2007-04-18 12:10:00,96.07,96.11,96.05,96.09,17400.0,55.8919,55.9152,55.8803,55.9035,17400.0
2007-04-18 12:20:00,96.11,96.25,96.09,96.23,17800.0,55.9152,55.9966,55.9035,55.985,17800.0
2007-04-18 12:30:00,96.25,96.32,96.24,96.24,37300.0,55.9966,56.0373,55.9908,55.9908,37300.0
2007-04-18 12:40:00,96.24,96.37,96.21,96.27,48100.0,55.9908,56.0664,55.9733,56.0082,48100.0
2007-04-18 12:50:00,96.29,96.43,96.27,96.43,39100.0,56.0199,56.1013,56.0082,56.1013,39100.0
2007-04-18 13:00:00,96.41,96.48,96.37,96.46,44900.0,56.0897,56.1304,56.0664,56.1188,44900.0
2007-04-18 13:10:00,96.47,96.56,96.46,96.53,25500.0,56.1246,56.177,56.1188,56.1595,25500.0
2007-04-18 13:20:00,96.54,96.59,96.53,96.57,25800.0,56.1653,56.1944,56.1595,56.1828,25800.0
2007-04-18 13:30:00,96.58,96.58,96.44,96.48,41200.0,56.1886,56.1886,56.1072,56.1304,41200.0
2007-04-18 13:40:00,96.49,96.6,96.49,96.57,27300.0,56.1362,56.2002,56.1362,56.1828,27300.0
2007-04-18 13:50:00,96.58,96.71,96.58,96.69,73900.0,56.1886,56.2642,56.1886,56.2526,73900.0
2007-04-18 14:00:00,96.69,96.74,96.62,96.63,38900.0,56.2526,56.2817,56.2119,56.2177,38900.0
2007-04-18 14:10:00,96.65,96.77,96.64,96.76,23000.0,56.2293,56.2991,56.2235,56.2933,23000.0
2007-04-18 14:20:00,96.76,96.77,96.67,96.68,16600.0,56.2933,56.2991,56.241,56.2468,16600.0
2007-04-18 14:30:00,96.67,96.7,96.63,96.67,9700.0,56.241,56.2584,56.2177,56.241,9700.0
2007-04-18 14:40:00,96.67,96.69,96.6,96.6,22600.0,56.241,56.2526,56.2002,56.2002,22600.0
2007-04-18 14:50:00,96.6,96.67,96.59,96.65,23800.0,56.2002,56.241,56.1944,56.2293,23800.0
2007-04-18 15:00:00,96.64,96.67,96.59,96.63,33900.0,56.2235,56.241,56.1944,56.2177,33900.0
2007-04-18 15:10:00,96.64,96.66,96.61,96.64,20200.0,56.2235,56.2351,56.2061,56.2235,20200.0
2007-04-18 15:20:00,96.64,96.7,96.62,96.69,32400.0,56.2235,56.2584,56.2119,56.2526,32400.0
2007-04-18 15:30:00,96.69,96.69,96.51,96.52,32700.0,56.2526,56.2526,56.1479,56.1537,32700.0
2007-04-18 15:40:00,96.53,96.59,96.43,96.47,47000.0,56.1595,56.1944,56.1013,56.1246,47000.0
2007-04-18 15:50:00,96.46,96.47,96.28,96.33,58400.0,56.1188,56.1246,56.0141,56.0432,58400.0
2007-04-19 09:30:00,96.95,96.95,95.53,95.84,86700.0,56.4039,56.4039,55.5777,55.7581,86700.0
2007-04-19 09:40:00,95.84,96.11,95.8,96.0,40800.0,55.7581,55.9152,55.7348,55.8512,40800.0
2007-04-19 09:50:00,95.96,95.97,95.59,95.79,31100.0,55.8279,55.8337,55.6126,55.729,31100.0
2007-04-19 10:00:00,95.8,95.8,95.48,95.51,62600.0,55.7348,55.7348,55.5486,55.5661,62600.0
2007-04-19 10:10:00,95.5,95.54,95.34,95.42,51000.0,55.5603,55.5835,55.4672,55.5137,51000.0
2007-04-19 10:20:00,95.42,95.75,95.42,95.75,34900.0,55.5137,55.7057,55.5137,55.7057,34900.0
2007-04-19 10:30:00,95.75,95.79,95.7,95.75,55900.0,55.7057,55.729,55.6766,55.7057,55900.0
2007-04-19 10:40:00,95.75,95.82,95.71,95.78,36000.0,55.7057,55.7464,55.6824,55.7232,36000.0
2007-04-19 10:50:00,95.76,95.79,95.69,95.78,27200.0,55.7115,55.729,55.6708,55.7232,27200.0
2007-04-19 11:00:00,95.78,95.83,95.76,95.81,24300.0,55.7232,55.7523,55.7115,55.7406,24300.0
2007-04-19 11:10:00,95.81,96.0,95.81,95.89,47600.0,55.7406,55.8512,55.7406,55.7872,47600.0
2007-04-19 11:20:00,95.89,95.91,95.79,95.8,24600.0,55.7872,55.7988,55.729,55.7348,24600.0
2007-04-19 11:30:00,95.79,95.86,95.75,95.85,19800.0,55.729,55.7697,55.7057,55.7639,19800.0
2007-04-19 11:40:00,95.85,95.91,95.85,95.9,31600.0,55.7639,55.7988,55.7639,55.793,31600.0
2007-04-19 11:50:00,95.91,95.98,95.91,95.94,31400.0,55.7988,55.8395,55.7988,55.8163,31400.0
2007-04-19 12:00:00,95.94,95.97,95.93,95.95,30200.0,55.8163,55.8337,55.8104,55.8221,30200.0
2007-04-19 12:10:00,95.95,96.02,95.95,96.0,37600.0,55.8221,55.8628,55.8221,55.8512,37600.0
2007-04-19 12:20:00,96.0,96.02,95.94,95.94,30900.0,55.8512,55.8628,55.8163,55.8163,30900.0
2007-04-19 12:30:00,95.94,95.96,95.88,95.96,18200.0,55.8163,55.8279,55.7814,55.8279,18200.0
2007-04-19 12:40:00,95.97,96.02,95.97,96.01,23600.0,55.8337,55.8628,55.8337,55.857,23600.0
2007-04-19 12:50:00,96.02,96.05,95.98,96.03,28700.0,55.8628,55.8803,55.8395,55.8686,28700.0
2007-04-19 13:00:00,96.01,96.02,95.96,96.0,34500.0,55.857,55.8628,55.8279,55.8512,34500.0
2007-04-19 13:10:00,96.01,96.07,95.97,95.97,16600.0,55.857,55.8919,55.8337,55.8337,16600.0
2007-04-19 13:20:00,95.97,96.0,95.93,95.98,13800.0,55.8337,55.8512,55.8104,55.8395,13800.0
2007-04-19 13:30:00,95.98,95.99,95.89,95.89,15700.0,55.8395,55.8453,55.7872,55.7872,15700.0
2007-04-19 13:40:00,95.91,95.92,95.85,95.91,36600.0,55.7988,55.8046,55.7639,55.7988,36600.0
2007-04-19 13:50:00,95.92,95.98,95.92,95.95,19700.0,55.8046,55.8395,55.8046,55.8221,19700.0
2007-04-19 14:00:00,95.94,95.94,95.85,95.9,20700.0,55.8163,55.8163,55.7639,55.793,20700.0
2007-04-19 14:10:00,95.9,95.93,95.83,95.86,19300.0,55.793,55.8104,55.7523,55.7697,19300.0
2007-04-19 14:20:00,95.83,95.86,95.76,95.81,20100.0,55.7523,55.7697,55.7115,55.7406,20100.0
2007-04-19 14:30:00,95.82,95.9,95.81,95.9,17400.0,55.7464,55.793,55.7406,55.793,17400.0
2007-04-19 14:40:00,95.89,95.95,95.88,95.92,30400.0,55.7872,55.8221,55.7814,55.8046,30400.0
2007-04-19 14:50:00,95.93,95.98,95.9,95.9,27000.0,55.8104,55.8395,55.793,55.793,27000.0
2007-04-19 15:00:00,95.9,95.96,95.87,95.95,46600.0,55.793,55.8279,55.7755,55.8221,46600.0
2007-04-19 15:10:00,95.95,95.96,95.79,95.81,57300.0,55.8221,55.8279,55.729,55.7406,57300.0
2007-04-19 15:20:00,95.81,95.84,95.65,95.81,77500.0,55.7406,55.7581,55.6475,55.7406,77500.0
2007-04-19 15:30:00,95.81,95.82,95.63,95.69,124400.0,55.7406,55.7464,55.6359,55.6708,124400.0
2007-04-19 15:40:00,95.68,95.73,95.56,95.57,59700.0,55.665,55.6941,55.5952,55.601,59700.0
2007-04-19 15:50:00,95.57,95.63,95.52,95.63,84700.0,55.601,55.6359,55.5719,55.6359,84700.0
2007-04-20 09:30:00,95.99,96.25,95.64,96.05,517400.0,55.8453,55.9966,55.6417,55.8803,517400.0
2007-04-20 09:40:00,96.04,96.14,95.98,96.01,105600.0,55.8744,55.9326,55.8395,55.857,105600.0
2007-04-20 09:50:00,96.0,96.05,95.85,95.99,78600.0,55.8512,55.8803,55.7639,55.8453,78600.0
2007-04-20 10:00:00,96.0,96.04,95.85,96.04,107100.0,55.8512,55.8744,55.7639,55.8744,107100.0
2007-04-20 10:10:00,96.02,96.06,95.97,95.99,53400.0,55.8628,55.8861,55.8337,55.8453,53400.0
2007-04-20 10:20:00,96.0,96.07,95.97,96.02,74600.0,55.8512,55.8919,55.8337,55.8628,74600.0
2007-04-20 10:30:00,96.01,96.05,95.9,95.9,61200.0,55.857,55.8803,55.793,55.793,61200.0
2007-04-20 10:40:00,95.91,96.04,95.88,95.99,50400.0,55.7988,55.8744,55.7814,55.8453,50400.0
2007-04-20 10:50:00,95.99,96.03,95.95,95.97,55700.0,55.8453,55.8686,55.8221,55.8337,55700.0
2007-04-20 11:00:00,95.97,96.03,95.91,95.99,45500.0,55.8337,55.8686,55.7988,55.8453,45500.0
2007-04-20 11:10:00,95.99,96.03,95.96,95.96,24100.0,55.8453,55.8686,55.8279,55.8279,24100.0
2007-04-20 11:20:00,95.96,96.03,95.95,96.01,61600.0,55.8279,55.8686,55.8221,55.857,61600.0
2007-04-20 11:30:00,96.01,96.03,95.98,95.99,92500.0,55.857,55.8686,55.8395,55.8453,92500.0
2007-04-20 11:40:00,96.0,96.03,95.96,96.0,86400.0,55.8512,55.8686,55.8279,55.8512,86400.0
2007-04-20 11:50:00,96.0,96.02,95.98,95.99,26900.0,55.8512,55.8628,55.8395,55.8453,26900.0
2007-04-20 12:00:00,96.0,96.02,95.95,96.0,40700.0,55.8512,55.8628,55.8221,55.8512,40700.0
2007-04-20 12:10:00,96.0,96.07,96.0,96.05,112500.0,55.8512,55.8919,55.8512,55.8803,112500.0
2007-04-20 12:20:00,96.05,96.05,96.0,96.03,24300.0,55.8803,55.8803,55.8512,55.8686,24300.0
2007-04-20 12:30:00,96.03,96.05,95.92,95.93,29300.0,55.8686,55.8803,55.8046,55.8104,29300.0
2007-04-20 12:40:00,95.93,96.09,95.92,96.04,32100.0,55.8104,55.9035,55.8046,55.8744,32100.0
2007-04-20 12:50:00,96.06,96.18,96.05,96.14,25800.0,55.8861,55.9559,55.8803,55.9326,25800.0
2007-04-20 13:00:00,96.14,96.14,96.06,96.14,17000.0,55.9326,55.9326,55.8861,55.9326,17000.0
2007-04-20 13:10:00,96.14,96.16,96.07,96.14,37900.0,55.9326,55.9443,55.8919,55.9326,37900.0
2007-04-20 13:20:00,96.14,96.16,96.0,96.0,33100.0,55.9326,55.9443,55.8512,55.8512,33100.0
2007-04-20 13:30:00,96.01,96.06,95.98,95.99,26000.0,55.857,55.8861,55.8395,55.8453,26000.0
2007-04-20 13:40:00,95.99,96.02,95.95,95.99,20800.0,55.8453,55.8628,55.8221,55.8453,20800.0
2007-04-20 13:50:00,95.96,96.0,95.94,95.95,19200.0,55.8279,55.8512,55.8163,55.8221,19200.0
2007-04-20 14:00:00,95.94,96.02,95.94,96.0,38100.0,55.8163,55.8628,55.8163,55.8512,38100.0
2007-04-20 14:10:00,96.0,96.03,95.97,96.0,38900.0,55.8512,55.8686,55.8337,55.8512,38900.0
2007-04-20 14:20:00,95.98,95.99,95.94,95.97,39300.0,55.8395,55.8453,55.8163,55.8337,39300.0
2007-04-20 14:30:00,95.97,96.02,95.97,96.0,50700.0,55.8337,55.8628,55.8337,55.8512,50700.0
2007-04-20 14:40:00,95.99,96.0,95.94,95.98,38900.0,55.8453,55.8512,55.8163,55.8395,38900.0
2007-04-20 14:50:00,95.99,95.99,95.92,95.92,39700.0,55.8453,55.8453,55.8046,55.8046,39700.0
2007-04-20 15:00:00,95.92,95.94,95.88,95.91,50400.0,55.8046,55.8163,55.7814,55.7988,50400.0
2007-04-20 15:10:00,95.92,95.94,95.82,95.83,45800.0,55.8046,55.8163,55.7464,55.7523,45800.0
2007-04-20 15:20:00,95.83,95.86,95.76,95.78,57400.0,55.7523,55.7697,55.7115,55.7232,57400.0
2007-04-20 15:30:00,95.79,95.8,95.63,95.64,82200.0,55.729,55.7348,55.6359,55.6417,82200.0
2007-04-20 15:40:00,95.64,95.64,95.4,95.46,246300.0,55.6417,55.6417,55.5021,55.537,246300.0
2007-04-20 15:50:00,95.46,95.6,95.37,95.41,299800.0,55.537,55.6185,55.4846,55.5079,299800.0
2007-04-23 09:30:00,95.42,95.95,95.42,95.87,89000.0,55.5137,55.8221,55.5137,55.7755,89000.0
2007-04-23 09:40:00,95.87,96.5,95.78,96.45,94400.0,55.7755,56.1421,55.7232,56.113,94400.0
2007-04-23 09:50:00,96.45,96.55,96.09,96.33,109600.0,56.113,56.1711,55.9035,56.0432,109600.0
2007-04-23 10:00:00,96.33,96.35,96.04,96.17,53600.0,56.0432,56.0548,55.8744,55.9501,53600.0
2007-04-23 10:10:00,96.24,96.53,96.23,96.5,36800.0,55.9908,56.1595,55.985,56.1421,36800.0
2007-04-23 10:20:00,96.51,96.64,96.46,96.59,46400.0,56.1479,56.2235,56.1188,56.1944,46400.0
2007-04-23 10:30:00,96.56,96.65,96.48,96.56,54300.0,56.177,56.2293,56.1304,56.177,54300.0
2007-04-23 10:40:00,96.56,96.65,96.53,96.65,46400.0,56.177,56.2293,56.1595,56.2293,46400.0
2007-04-23 10:50:00,96.65,96.9,96.62,96.87,62400.0,56.2293,56.3748,56.2119,56.3573,62400.0
2007-04-23 11:00:00,96.88,97.27,96.88,97.15,109300.0,56.3631,56.59,56.3631,56.5202,109300.0
2007-04-23 11:10:00,97.18,97.44,97.11,97.4,32900.0,56.5377,56.6889,56.4969,56.6657,32900.0
2007-04-23 11:20:00,97.41,97.41,97.26,97.29,50400.0,56.6715,56.6715,56.5842,56.6017,50400.0
2007-04-23 11:30:00,97.28,97.33,97.2,97.3,46700.0,56.5958,56.6249,56.5493,56.6075,46700.0
2007-04-23 11:40:00,97.31,97.34,97.23,97.29,23000.0,56.6133,56.6308,56.5668,56.6017,23000.0
2007-04-23 11:50:00,97.29,97.33,97.18,97.23,35900.0,56.6017,56.6249,56.5377,56.5668,35900.0
2007-04-23 12:00:00,97.23,97.24,97.12,97.18,34200.0,56.5668,56.5726,56.5028,56.5377,34200.0
2007-04-23 12:10:00,97.19,97.21,97.13,97.2,29500.0,56.5435,56.5551,56.5086,56.5493,29500.0
2007-04-23 12:20:00,97.2,97.41,97.2,97.34,51300.0,56.5493,56.6715,56.5493,56.6308,51300.0
2007-04-23 12:30:00,97.35,97.42,97.3,97.41,61900.0,56.6366,56.6773,56.6075,56.6715,61900.0
2007-04-23 12:40:00,97.41,97.5,97.36,97.39,28000.0,56.6715,56.7238,56.6424,56.6598,28000.0
2007-04-23 12:50:00,97.41,97.59,97.41,97.51,31400.0,56.6715,56.7762,56.6715,56.7297,31400.0
2007-04-23 13:00:00,97.5,97.59,97.48,97.54,24100.0,56.7238,56.7762,56.7122,56.7471,24100.0
2007-04-23 13:10:00,97.55,97.74,97.53,97.74,112900.0,56.7529,56.8635,56.7413,56.8635,112900.0
2007-04-23 13:20:00,97.73,97.75,97.68,97.75,52200.0,56.8577,56.8693,56.8286,56.8693,52200.0
2007-04-23 13:30:00,97.75,97.88,97.5,97.51,57400.0,56.8693,56.9449,56.7238,56.7297,57400.0
2007-04-23 13:40:00,97.51,97.53,97.16,97.26,73600.0,56.7297,56.7413,56.526,56.5842,73600.0
2007-04-23 13:50:00,97.23,97.36,97.06,97.14,56600.0,56.5668,56.6424,56.4679,56.5144,56600.0
2007-04-23 14:00:00,97.15,97.26,96.95,97.24,55200.0,56.5202,56.5842,56.4039,56.5726,55200.0
2007-04-23 14:10:00,97.23,97.24,97.03,97.14,34800.0,56.5668,56.5726,56.4504,56.5144,34800.0
2007-04-23 14:20:00,97.13,97.17,97.0,97.12,42500.0,56.5086,56.5319,56.4329,56.5028,42500.0
2007-04-23 14:30:00,97.12,97.21,97.0,97.1,49200.0,56.5028,56.5551,56.4329,56.4911,49200.0
2007-04-23 14:40:00,97.11,97.27,97.09,97.25,49600.0,56.4969,56.59,56.4853,56.5784,49600.0
2007-04-23 14:50:00,97.24,97.28,97.14,97.26,40400.0,56.5726,56.5958,56.5144,56.5842,40400.0
2007-04-23 15:00:00,97.27,97.4,97.19,97.4,48000.0,56.59,56.6657,56.5435,56.6657,48000.0
2007-04-23 15:10:00,97.4,97.4,97.29,97.29,42900.0,56.6657,56.6657,56.6017,56.6017,42900.0
2007-04-23 15:20:00,97.29,97.32,97.14,97.32,51700.0,56.6017,56.6191,56.5144,56.6191,51700.0
2007-04-23 15:30:00,97.32,97.32,97.06,97.2,80800.0,56.6191,56.6191,56.4679,56.5493,80800.0
2007-04-23 15:40:00,97.2,97.28,97.12,97.25,60100.0,56.5493,56.5958,56.5028,56.5784,60100.0
2007-04-23 15:50:00,97.25,97.32,97.06,97.2,76600.0,56.5784,56.6191,56.4679,56.5493,76600.0
2007-04-24 09:30:00,98.34,98.34,95.56,96.0,346100.0,57.2125,57.2125,55.5952,55.8512,346100.0
2007-04-24 09:40:00,95.98,96.06,95.4,95.47,158900.0,55.8395,55.8861,55.5021,55.5428,158900.0
2007-04-24 09:50:00,95.47,95.85,94.6,94.89,332600.0,55.5428,55.7639,55.0367,55.2054,332600.0
2007-04-24 10:00:00,94.87,95.26,94.56,95.1,187200.0,55.1938,55.4206,55.0134,55.3276,187200.0
2007-04-24 10:10:00,95.1,95.23,94.54,94.6,75900.0,55.3276,55.4032,55.0018,55.0367,75900.0
2007-04-24 10:20:00,94.63,94.7,94.06,94.41,110000.0,55.0541,55.0948,54.7225,54.9261,110000.0
2007-04-24 10:30:00,94.45,94.49,94.01,94.06,203200.0,54.9494,54.9727,54.6934,54.7225,203200.0
2007-04-24 10:40:00,94.05,94.11,93.69,94.04,205800.0,54.7167,54.7516,54.5072,54.7109,205800.0
2007-04-24 10:50:00,94.05,94.32,93.94,94.14,112700.0,54.7167,54.8738,54.6527,54.7691,112700.0
2007-04-24 11:00:00,94.15,94.71,94.15,94.71,121600.0,54.7749,55.1007,54.7749,55.1007,121600.0
2007-04-24 11:10:00,94.71,95.07,94.62,94.89,91900.0,55.1007,55.3101,55.0483,55.2054,91900.0
2007-04-24 11:20:00,94.93,95.5,94.93,95.5,111200.0,55.2287,55.5603,55.2287,55.5603,111200.0
2007-04-24 11:30:00,95.49,95.6,95.34,95.5,118800.0,55.5545,55.6185,55.4672,55.5603,118800.0
2007-04-24 11:40:00,95.5,95.95,95.49,95.85,83400.0,55.5603,55.8221,55.5545,55.7639,83400.0
2007-04-24 11:50:00,95.85,95.89,95.72,95.73,67800.0,55.7639,55.7872,55.6883,55.6941,67800.0
2007-04-24 12:00:00,95.73,95.74,95.34,95.4,80500.0,55.6941,55.6999,55.4672,55.5021,80500.0
2007-04-24 12:10:00,95.38,95.59,95.38,95.59,52300.0,55.4905,55.6126,55.4905,55.6126,52300.0
2007-04-24 12:20:00,95.55,95.97,95.55,95.97,42600.0,55.5894,55.8337,55.5894,55.8337,42600.0
2007-04-24 12:30:00,95.96,96.42,95.95,96.11,87200.0,55.8279,56.0955,55.8221,55.9152,87200.0
2007-04-24 12:40:00,96.11,96.45,96.1,96.44,47400.0,55.9152,56.113,55.9093,56.1072,47400.0
2007-04-24 12:50:00,96.42,96.44,96.01,96.14,61500.0,56.0955,56.1072,55.857,55.9326,61500.0
2007-04-24 13:00:00,96.1,96.18,96.03,96.07,47100.0,55.9093,55.9559,55.8686,55.8919,47100.0
2007-04-24 13:10:00,96.1,96.15,95.77,95.9,67500.0,55.9093,55.9384,55.7174,55.793,67500.0
2007-04-24 13:20:00,95.95,95.95,95.64,95.84,48300.0,55.8221,55.8221,55.6417,55.7581,48300.0
2007-04-24 13:30:00,95.84,95.88,95.69,95.75,48500.0,55.7581,55.7814,55.6708,55.7057,48500.0
2007-04-24 13:40:00,95.76,95.85,95.74,95.8,45000.0,55.7115,55.7639,55.6999,55.7348,45000.0
2007-04-24 13:50:00,95.8,95.82,95.77,95.8,79300.0,55.7348,55.7464,55.7174,55.7348,79300.0
2007-04-24 14:00:00,95.8,95.87,95.78,95.85,74800.0,55.7348,55.7755,55.7232,55.7639,74800.0
2007-04-24 14:10:00,95.87,95.93,95.82,95.86,92100.0,55.7755,55.8104,55.7464,55.7697,92100.0
2007-04-24 14:20:00,95.83,96.01,95.83,95.97,87900.0,55.7523,55.857,55.7523,55.8337,87900.0
2007-04-24 14:30:00,95.98,95.98,95.86,95.87,57400.0,55.8395,55.8395,55.7697,55.7755,57400.0
2007-04-24 14:40:00,95.87,95.9,95.63,95.68,44100.0,55.7755,55.793,55.6359,55.665,44100.0
2007-04-24 14:50:00,95.65,95.66,95.39,95.5,49500.0,55.6475,55.6534,55.4963,55.5603,49500.0
2007-04-24 15:00:00,95.48,95.67,95.35,95.64,65800.0,55.5486,55.6592,55.473,55.6417,65800.0
2007-04-24 15:10:00,95.64,95.76,95.61,95.74,96900.0,55.6417,55.7115,55.6243,55.6999,96900.0
2007-04-24 15:20:00,95.75,95.76,95.63,95.63,55800.0,55.7057,55.7115,55.6359,55.6359,55800.0
2007-04-24 15:30:00,95.64,95.74,95.64,95.7,62400.0,55.6417,55.6999,55.6417,55.6766,62400.0
2007-04-24 15:40:00,95.69,95.7,95.31,95.35,121000.0,55.6708,55.6766,55.4497,55.473,121000.0
2007-04-24 15:50:00,95.34,95.39,94.75,94.93,201800.0,55.4672,55.4963,55.1239,55.2287,201800.0
2007-04-25 09:30:00,94.82,95.79,94.75,95.37,111600.0,55.1647,55.729,55.1239,55.4846,111600.0
2007-04-25 09:40:00,95.34,95.46,95.06,95.35,91000.0,55.4672,55.537,55.3043,55.473,91000.0
2007-04-25 09:50:00,95.35,95.4,95.16,95.18,69400.0,55.473,55.5021,55.3625,55.3741,69400.0
2007-04-25 10:00:00,95.19,95.27,94.77,94.97,77700.0,55.3799,55.4265,55.1356,55.2519,77700.0
2007-04-25 10:10:00,94.97,95.0,94.72,94.76,94800.0,55.2519,55.2694,55.1065,55.1298,94800.0
2007-04-25 10:20:00,94.76,94.76,94.47,94.51,54900.0,55.1298,55.1298,54.961,54.9843,54900.0
2007-04-25 10:30:00,94.51,94.52,94.26,94.37,102600.0,54.9843,54.9901,54.8389,54.9029,102600.0
2007-04-25 10:40:00,94.4,94.4,94.0,94.25,91500.0,54.9203,54.9203,54.6876,54.833,91500.0
2007-04-25 10:50:00,94.29,94.55,94.22,94.33,71100.0,54.8563,55.0076,54.8156,54.8796,71100.0
2007-04-25 11:00:00,94.35,94.85,94.35,94.77,76200.0,54.8912,55.1821,54.8912,55.1356,76200.0
2007-04-25 11:10:00,94.74,95.0,94.74,95.0,61000.0,55.1181,55.2694,55.1181,55.2694,61000.0
2007-04-25 11:20:00,94.99,95.15,94.98,95.1,56000.0,55.2636,55.3567,55.2577,55.3276,56000.0
2007-04-25 11:30:00,95.1,95.19,94.98,95.17,99900.0,55.3276,55.3799,55.2577,55.3683,99900.0
2007-04-25 11:40:00,95.17,95.24,94.93,94.93,74400.0,55.3683,55.409,55.2287,55.2287,74400.0
2007-04-25 11:50:00,94.94,95.0,94.83,94.96,148700.0,55.2345,55.2694,55.1705,55.2461,148700.0
2007-04-25 12:00:00,94.96,95.6,94.96,95.26,340400.0,55.2461,55.6185,55.2461,55.4206,340400.0
2007-04-25 12:10:00,95.26,95.37,95.15,95.34,35700.0,55.4206,55.4846,55.3567,55.4672,35700.0
2007-04-25 12:20:00,95.37,95.42,95.21,95.23,64100.0,55.4846,55.5137,55.3916,55.4032,64100.0
2007-04-25 12:30:00,95.22,95.24,94.99,95.11,70600.0,55.3974,55.409,55.2636,55.3334,70600.0
2007-04-25 12:40:00,95.11,95.12,94.97,95.08,28100.0,55.3334,55.3392,55.2519,55.3159,28100.0
2007-04-25 12:50:00,95.1,95.12,95.08,95.1,52200.0,55.3276,55.3392,55.3159,55.3276,52200.0
2007-04-25 13:00:00,95.12,95.36,95.11,95.3,37100.0,55.3392,55.4788,55.3334,55.4439,37100.0
2007-04-25 13:10:00,95.29,95.39,95.28,95.35,51600.0,55.4381,55.4963,55.4323,55.473,51600.0
2007-04-25 13:20:00,95.34,95.43,95.34,95.4,28700.0,55.4672,55.5196,55.4672,55.5021,28700.0
2007-04-25 13:30:00,95.38,95.41,95.33,95.36,58500.0,55.4905,55.5079,55.4614,55.4788,58500.0
2007-04-25 13:40:00,95.37,95.5,95.36,95.5,56100.0,55.4846,55.5603,55.4788,55.5603,56100.0
2007-04-25 13:50:00,95.5,95.64,95.49,95.62,65800.0,55.5603,55.6417,55.5545,55.6301,65800.0
2007-04-25 14:00:00,95.65,95.67,95.56,95.66,100700.0,55.6475,55.6592,55.5952,55.6534,100700.0
2007-04-25 14:10:00,95.66,95.7,95.65,95.7,82200.0,55.6534,55.6766,55.6475,55.6766,82200.0
2007-04-25 14:20:00,95.7,95.85,95.69,95.75,70200.0,55.6766,55.7639,55.6708,55.7057,70200.0
2007-04-25 14:30:00,95.74,95.84,95.59,95.59,120800.0,55.6999,55.7581,55.6126,55.6126,120800.0
2007-04-25 14:40:00,95.59,95.59,95.44,95.45,53800.0,55.6126,55.6126,55.5254,55.5312,53800.0
2007-04-25 14:50:00,95.46,95.6,95.24,95.29,89500.0,55.537,55.6185,55.409,55.4381,89500.0
2007-04-25 15:00:00,95.35,95.54,95.31,95.5,35800.0,55.473,55.5835,55.4497,55.5603,35800.0
2007-04-25 15:10:00,95.48,95.56,95.46,95.54,40300.0,55.5486,55.5952,55.537,55.5835,40300.0
2007-04-25 15:20:00,95.54,95.65,95.48,95.52,74300.0,55.5835,55.6475,55.5486,55.5719,74300.0
2007-04-25 15:30:00,95.52,95.77,95.5,95.74,80100.0,55.5719,55.7174,55.5603,55.6999,80100.0
2007-04-25 15:40:00,95.75,95.75,95.6,95.6,135900.0,55.7057,55.7057,55.6185,55.6185,135900.0
2007-04-25 15:50:00,95.6,95.61,95.42,95.46,108600.0,55.6185,55.6243,55.5137,55.537,108600.0
2007-04-26 09:30:00,95.05,95.25,94.53,94.8,119400.0,55.2985,55.4148,54.9959,55.153,119400.0
2007-04-26 09:40:00,94.8,94.99,94.37,94.37,107600.0,55.153,55.2636,54.9029,54.9029,107600.0
2007-04-26 09:50:00,94.37,94.38,94.06,94.09,136100.0,54.9029,54.9087,54.7225,54.74,136100.0
2007-04-26 10:00:00,94.09,94.5,94.07,94.5,88100.0,54.74,54.9785,54.7283,54.9785,88100.0
2007-04-26 10:10:00,94.5,94.63,94.37,94.5,90800.0,54.9785,55.0541,54.9029,54.9785,90800.0
2007-04-26 10:20:00,94.5,94.5,94.3,94.45,72300.0,54.9785,54.9785,54.8621,54.9494,72300.0
2007-04-26 10:30:00,94.45,94.56,94.44,94.52,83100.0,54.9494,55.0134,54.9436,54.9901,83100.0
2007-04-26 10:40:00,94.54,94.61,94.43,94.48,77600.0,55.0018,55.0425,54.9378,54.9669,77600.0
2007-04-26 10:50:00,94.49,94.52,94.36,94.37,53900.0,54.9727,54.9901,54.897,54.9029,53900.0
2007-04-26 11:00:00,94.37,94.45,94.29,94.31,86200.0,54.9029,54.9494,54.8563,54.868,86200.0
2007-04-26 11:10:00,94.31,94.33,94.05,94.05,66800.0,54.868,54.8796,54.7167,54.7167,66800.0
2007-04-26 11:20:00,94.05,94.08,94.0,94.05,65400.0,54.7167,54.7341,54.6876,54.7167,65400.0
2007-04-26 11:30:00,94.06,94.18,94.05,94.14,78500.0,54.7225,54.7923,54.7167,54.7691,78500.0
2007-04-26 11:40:00,94.15,94.15,93.87,94.0,58700.0,54.7749,54.7749,54.612,54.6876,58700.0
2007-04-26 11:50:00,93.99,94.0,93.82,93.94,53100.0,54.6818,54.6876,54.5829,54.6527,53100.0
2007-04-26 12:00:00,93.95,93.95,93.7,93.7,68100.0,54.6585,54.6585,54.5131,54.5131,68100.0
2007-04-26 12:10:00,93.71,93.8,93.7,93.73,51700.0,54.5189,54.5712,54.5131,54.5305,51700.0
2007-04-26 12:20:00,93.72,93.75,93.72,93.73,29100.0,54.5247,54.5422,54.5247,54.5305,29100.0
2007-04-26 12:30:00,93.75,93.76,93.68,93.72,64300.0,54.5422,54.548,54.5014,54.5247,64300.0
2007-04-26 12:40:00,93.74,93.75,93.69,93.7,20400.0,54.5363,54.5422,54.5072,54.5131,20400.0
2007-04-26 12:50:00,93.69,93.7,93.48,93.5,56200.0,54.5072,54.5131,54.3851,54.3967,56200.0
2007-04-26 13:00:00,93.49,93.49,93.19,93.24,133700.0,54.3909,54.3909,54.2164,54.2454,133700.0
2007-04-26 13:10:00,93.24,93.45,93.23,93.34,71800.0,54.2454,54.3676,54.2396,54.3036,71800.0
2007-04-26 13:20:00,93.34,93.4,93.23,93.28,60100.0,54.3036,54.3385,54.2396,54.2687,60100.0
2007-04-26 13:30:00,93.3,93.42,93.29,93.38,33700.0,54.2804,54.3502,54.2745,54.3269,33700.0
2007-04-26 13:40:00,93.41,93.53,93.3,93.47,76800.0,54.3443,54.4142,54.2804,54.3793,76800.0
2007-04-26 13:50:00,93.47,93.62,93.46,93.52,51300.0,54.3793,54.4665,54.3734,54.4083,51300.0
2007-04-26 14:00:00,93.52,93.7,93.52,93.7,104400.0,54.4083,54.5131,54.4083,54.5131,104400.0
2007-04-26 14:10:00,93.7,93.71,93.66,93.71,78300.0,54.5131,54.5189,54.4898,54.5189,78300.0
2007-04-26 14:20:00,93.72,93.76,93.7,93.76,79900.0,54.5247,54.548,54.5131,54.548,79900.0
2007-04-26 14:30:00,93.76,93.89,93.75,93.89,56300.0,54.548,54.6236,54.5422,54.6236,56300.0
2007-04-26 14:40:00,93.89,94.05,93.88,93.98,88500.0,54.6236,54.7167,54.6178,54.676,88500.0
2007-04-26 14:50:00,93.98,93.98,93.82,93.91,73800.0,54.676,54.676,54.5829,54.6352,73800.0
2007-04-26 15:00:00,93.92,94.01,93.89,94.01,69200.0,54.6411,54.6934,54.6236,54.6934,69200.0
2007-04-26 15:10:00,94.01,94.31,94.0,94.07,135100.0,54.6934,54.868,54.6876,54.7283,135100.0
2007-04-26 15:20:00,94.07,94.1,93.86,93.86,55400.0,54.7283,54.7458,54.6062,54.6062,55400.0
2007-04-26 15:30:00,93.87,93.88,93.69,93.71,72900.0,54.612,54.6178,54.5072,54.5189,72900.0
2007-04-26 15:40:00,93.72,93.73,93.5,93.51,113400.0,54.5247,54.5305,54.3967,54.4025,113400.0
2007-04-26 15:50:00,93.5,93.54,93.3,93.51,204000.0,54.3967,54.42,54.2804,54.4025,204000.0
2007-04-27 09:30:00,93.81,94.58,93.75,94.4,139600.0,54.5771,55.025,54.5422,54.9203,139600.0
2007-04-27 09:40:00,94.4,94.97,94.32,94.6,107100.0,54.9203,55.2519,54.8738,55.0367,107100.0
2007-04-27 09:50:00,94.6,94.88,94.6,94.83,72600.0,55.0367,55.1996,55.0367,55.1705,72600.0
2007-04-27 10:00:00,94.83,95.32,94.83,95.32,89700.0,55.1705,55.4556,55.1705,55.4556,89700.0
2007-04-27 10:10:00,95.33,95.59,95.32,95.59,81900.0,55.4614,55.6126,55.4556,55.6126,81900.0
2007-04-27 10:20:00,95.57,95.77,95.44,95.72,85800.0,55.601,55.7174,55.5254,55.6883,85800.0
2007-04-27 10:30:00,95.71,95.78,95.39,95.52,80100.0,55.6824,55.7232,55.4963,55.5719,80100.0
2007-04-27 10:40:00,95.52,95.59,95.25,95.45,82100.0,55.5719,55.6126,55.4148,55.5312,82100.0
2007-04-27 10:50:00,95.44,95.68,95.43,95.66,45300.0,55.5254,55.665,55.5196,55.6534,45300.0
2007-04-27 11:00:00,95.65,95.88,95.65,95.84,55600.0,55.6475,55.7814,55.6475,55.7581,55600.0
2007-04-27 11:10:00,95.84,95.88,95.71,95.75,67200.0,55.7581,55.7814,55.6824,55.7057,67200.0
2007-04-27 11:20:00,95.74,95.79,95.73,95.77,47900.0,55.6999,55.729,55.6941,55.7174,47900.0
2007-04-27 11:30:00,95.77,95.91,95.74,95.9,64000.0,55.7174,55.7988,55.6999,55.793,64000.0
2007-04-27 11:40:00,95.9,96.2,95.9,96.19,102700.0,55.793,55.9675,55.793,55.9617,102700.0
2007-04-27 11:50:00,96.19,96.45,96.15,96.45,50800.0,55.9617,56.113,55.9384,56.113,50800.0
2007-04-27 12:00:00,96.44,96.47,96.32,96.43,79700.0,56.1072,56.1246,56.0373,56.1013,79700.0
2007-04-27 12:10:00,96.43,96.58,96.37,96.41,74000.0,56.1013,56.1886,56.0664,56.0897,74000.0
2007-04-27 12:20:00,96.4,96.51,96.39,96.48,40100.0,56.0839,56.1479,56.0781,56.1304,40100.0
2007-04-27 12:30:00,96.49,96.55,96.48,96.53,33700.0,56.1362,56.1711,56.1304,56.1595,33700.0
2007-04-27 12:40:00,96.53,96.65,96.46,96.6,55300.0,56.1595,56.2293,56.1188,56.2002,55300.0
2007-04-27 12:50:00,96.61,96.63,96.48,96.48,36500.0,56.2061,56.2177,56.1304,56.1304,36500.0
2007-04-27 13:00:00,96.48,96.49,96.26,96.26,43600.0,56.1304,56.1362,56.0024,56.0024,43600.0
2007-04-27 13:10:00,96.26,96.27,96.15,96.19,30200.0,56.0024,56.0082,55.9384,55.9617,30200.0
2007-04-27 13:20:00,96.19,96.31,96.18,96.31,30400.0,55.9617,56.0315,55.9559,56.0315,30400.0
2007-04-27 13:30:00,96.31,96.38,96.18,96.18,27900.0,56.0315,56.0722,55.9559,55.9559,27900.0
2007-04-27 13:40:00,96.18,96.36,96.17,96.29,50600.0,55.9559,56.0606,55.9501,56.0199,50600.0
2007-04-27 13:50:00,96.28,96.39,96.28,96.35,25100.0,56.0141,56.0781,56.0141,56.0548,25100.0
2007-04-27 14:00:00,96.38,96.43,96.29,96.41,44600.0,56.0722,56.1013,56.0199,56.0897,44600.0
2007-04-27 14:10:00,96.42,96.6,96.41,96.57,109300.0,56.0955,56.2002,56.0897,56.1828,109300.0
2007-04-27 14:20:00,96.56,96.64,96.5,96.52,73300.0,56.177,56.2235,56.1421,56.1537,73300.0
2007-04-27 14:30:00,96.51,96.58,96.45,96.58,45200.0,56.1479,56.1886,56.113,56.1886,45200.0
2007-04-27 14:40:00,96.58,96.74,96.57,96.65,50000.0,56.1886,56.2817,56.1828,56.2293,50000.0
2007-04-27 14:50:00,96.68,96.68,96.54,96.6,32000.0,56.2468,56.2468,56.1653,56.2002,32000.0
2007-04-27 15:00:00,96.6,96.62,96.43,96.44,63900.0,56.2002,56.2119,56.1013,56.1072,63900.0
2007-04-27 15:10:00,96.52,96.59,96.43,96.57,137400.0,56.1537,56.1944,56.1013,56.1828,137400.0
2007-04-27 15:20:00,96.55,96.68,96.54,96.61,54600.0,56.1711,56.2468,56.1653,56.2061,54600.0
2007-04-27 15:30:00,96.61,96.69,96.52,96.59,73500.0,56.2061,56.2526,56.1537,56.1944,73500.0
2007-04-27 15:40:00,96.61,96.64,96.38,96.64,105400.0,56.2061,56.2235,56.0722,56.2235,105400.0
2007-04-27 15:50:00,96.64,96.9,96.64,96.78,174100.0,56.2235,56.3748,56.2235,56.305,174100.0
2007-04-30 09:30:00,96.5,96.64,96.08,96.09,145400.0,56.1421,56.2235,55.8977,55.9035,145400.0
2007-04-30 09:40:00,96.09,96.79,96.09,96.7,84000.0,55.9035,56.3108,55.9035,56.2584,84000.0
2007-04-30 09:50:00,96.7,97.16,96.64,97.06,97200.0,56.2584,56.526,56.2235,56.4679,97200.0
2007-04-30 10:00:00,97.02,97.04,96.45,96.49,93600.0,56.4446,56.4562,56.113,56.1362,93600.0
2007-04-30 10:10:00,96.47,96.94,96.47,96.88,64200.0,56.1246,56.398,56.1246,56.3631,64200.0
2007-04-30 10:20:00,96.87,96.87,96.58,96.8,44400.0,56.3573,56.3573,56.1886,56.3166,44400.0
2007-04-30 10:30:00,96.8,97.16,96.7,97.09,61300.0,56.3166,56.526,56.2584,56.4853,61300.0
2007-04-30 10:40:00,97.09,97.13,96.8,96.82,54300.0,56.4853,56.5086,56.3166,56.3282,54300.0
2007-04-30 10:50:00,96.81,96.94,96.73,96.87,55100.0,56.3224,56.398,56.2759,56.3573,55100.0
2007-04-30 11:00:00,96.88,96.89,96.59,96.75,59200.0,56.3631,56.369,56.1944,56.2875,59200.0
2007-04-30 11:10:00,96.75,96.86,96.7,96.83,42700.0,56.2875,56.3515,56.2584,56.334,42700.0
2007-04-30 11:20:00,96.83,96.94,96.81,96.93,34800.0,56.334,56.398,56.3224,56.3922,34800.0
2007-04-30 11:30:00,96.93,96.95,96.85,96.85,24600.0,56.3922,56.4039,56.3457,56.3457,24600.0
2007-04-30 11:40:00,96.85,96.85,96.79,96.8,37600.0,56.3457,56.3457,56.3108,56.3166,37600.0
2007-04-30 11:50:00,96.79,96.91,96.79,96.84,27700.0,56.3108,56.3806,56.3108,56.3399,27700.0
2007-04-30 12:00:00,96.83,96.85,96.73,96.79,29500.0,56.334,56.3457,56.2759,56.3108,29500.0
2007-04-30 12:10:00,96.78,96.79,96.69,96.7,13900.0,56.305,56.3108,56.2526,56.2584,13900.0
2007-04-30 12:20:00,96.7,96.77,96.69,96.76,35700.0,56.2584,56.2991,56.2526,56.2933,35700.0
2007-04-30 12:30:00,96.76,96.8,96.66,96.68,46100.0,56.2933,56.3166,56.2351,56.2468,46100.0
2007-04-30 12:40:00,96.65,96.7,96.57,96.58,38900.0,56.2293,56.2584,56.1828,56.1886,38900.0
2007-04-30 12:50:00,96.57,96.57,96.42,96.42,42400.0,56.1828,56.1828,56.0955,56.0955,42400.0
2007-04-30 13:00:00,96.41,96.57,96.4,96.54,42700.0,56.0897,56.1828,56.0839,56.1653,42700.0
2007-04-30 13:10:00,96.55,96.58,96.49,96.49,31300.0,56.1711,56.1886,56.1362,56.1362,31300.0
2007-04-30 13:20:00,96.49,96.51,96.43,96.45,88400.0,56.1362,56.1479,56.1013,56.113,88400.0
2007-04-30 13:30:00,96.48,96.5,96.45,96.49,17900.0,56.1304,56.1421,56.113,56.1362,17900.0
2007-04-30 13:40:00,96.49,96.49,96.43,96.47,28100.0,56.1362,56.1362,56.1013,56.1246,28100.0
2007-04-30 13:50:00,96.48,96.48,96.34,96.42,23900.0,56.1304,56.1304,56.049,56.0955,23900.0
2007-04-30 14:00:00,96.41,96.46,96.36,96.39,25800.0,56.0897,56.1188,56.0606,56.0781,25800.0
2007-04-30 14:10:00,96.39,96.49,96.38,96.41,39400.0,56.0781,56.1362,56.0722,56.0897,39400.0
2007-04-30 14:20:00,96.39,96.46,96.34,96.46,30500.0,56.0781,56.1188,56.049,56.1188,30500.0
2007-04-30 14:30:00,96.45,96.49,96.18,96.18,40400.0,56.113,56.1362,55.9559,55.9559,40400.0
2007-04-30 14:40:00,96.19,96.24,96.09,96.12,38900.0,55.9617,55.9908,55.9035,55.921,38900.0
2007-04-30 14:50:00,96.11,96.23,96.1,96.22,52000.0,55.9152,55.985,55.9093,55.9792,52000.0
2007-04-30 15:00:00,96.22,96.3,96.12,96.13,49600.0,55.9792,56.0257,55.921,55.9268,49600.0
2007-04-30 15:10:00,96.12,96.2,95.99,96.12,51700.0,55.921,55.9675,55.8453,55.921,51700.0
2007-04-30 15:20:00,96.11,96.16,96.07,96.09,48200.0,55.9152,55.9443,55.8919,55.9035,48200.0
2007-04-30 15:30:00,96.09,96.18,96.08,96.1,72400.0,55.9035,55.9559,55.8977,55.9093,72400.0
2007-04-30 15:40:00,96.1,96.18,96.03,96.17,94900.0,55.9093,55.9559,55.8686,55.9501,94900.0
2007-04-30 15:50:00,96.18,96.26,96.03,96.03,123000.0,55.9559,56.0024,55.8686,55.8686,123000.0
2007-05-01 09:30:00,96.4,96.53,96.32,96.41,74300.0,56.0839,56.1595,56.0373,56.0897,74300.0
2007-05-01 09:40:00,96.41,96.47,96.29,96.41,72300.0,56.0897,56.1246,56.0199,56.0897,72300.0
2007-05-01 09:50:00,96.4,96.43,96.19,96.22,34200.0,56.0839,56.1013,55.9617,55.9792,34200.0
2007-05-01 10:00:00,96.2,96.37,95.88,96.0,73700.0,55.9675,56.0664,55.7814,55.8512,73700.0
2007-05-01 10:10:00,96.01,96.19,95.88,95.92,75000.0,55.857,55.9617,55.7814,55.8046,75000.0
2007-05-01 10:20:00,95.95,96.01,95.67,95.88,64400.0,55.8221,55.857,55.6592,55.7814,64400.0
2007-05-01 10:30:00,95.88,96.07,95.87,96.04,51500.0,55.7814,55.8919,55.7755,55.8744,51500.0
2007-05-01 10:40:00,96.05,96.08,95.87,96.08,42900.0,55.8803,55.8977,55.7755,55.8977,42900.0
2007-05-01 10:50:00,96.09,96.13,95.98,96.06,32600.0,55.9035,55.9268,55.8395,55.8861,32600.0
2007-05-01 11:00:00,96.06,96.08,95.96,96.02,27500.0,55.8861,55.8977,55.8279,55.8628,27500.0
2007-05-01 11:10:00,96.03,96.15,95.97,96.14,39900.0,55.8686,55.9384,55.8337,55.9326,39900.0
2007-05-01 11:20:00,96.14,96.23,96.1,96.16,36200.0,55.9326,55.985,55.9093,55.9443,36200.0
2007-05-01 11:30:00,96.15,96.28,96.1,96.18,50400.0,55.9384,56.0141,55.9093,55.9559,50400.0
2007-05-01 11:40:00,96.18,96.22,96.13,96.17,22000.0,55.9559,55.9792,55.9268,55.9501,22000.0
2007-05-01 11:50:00,96.16,96.22,96.08,96.1,26500.0,55.9443,55.9792,55.8977,55.9093,26500.0
2007-05-01 12:00:00,96.1,96.13,96.02,96.06,26100.0,55.9093,55.9268,55.8628,55.8861,26100.0
2007-05-01 12:10:00,96.06,96.14,96.02,96.12,22700.0,55.8861,55.9326,55.8628,55.921,22700.0
2007-05-01 12:20:00,96.13,96.17,95.99,95.99,25200.0,55.9268,55.9501,55.8453,55.8453,25200.0
2007-05-01 12:30:00,96.0,96.15,95.99,96.1,18600.0,55.8512,55.9384,55.8453,55.9093,18600.0
2007-05-01 12:40:00,96.09,96.16,96.05,96.07,19500.0,55.9035,55.9443,55.8803,55.8919,19500.0
2007-05-01 12:50:00,96.09,96.18,96.08,96.15,23700.0,55.9035,55.9559,55.8977,55.9384,23700.0
2007-05-01 13:00:00,96.14,96.19,96.04,96.12,44300.0,55.9326,55.9617,55.8744,55.921,44300.0
2007-05-01 13:10:00,96.13,96.19,96.0,96.08,33200.0,55.9268,55.9617,55.8512,55.8977,33200.0
2007-05-01 13:20:00,96.06,96.13,96.02,96.06,16800.0,55.8861,55.9268,55.8628,55.8861,16800.0
2007-05-01 13:30:00,96.07,96.09,95.96,96.02,22700.0,55.8919,55.9035,55.8279,55.8628,22700.0
2007-05-01 13:40:00,96.02,96.12,96.01,96.03,26000.0,55.8628,55.921,55.857,55.8686,26000.0
2007-05-01 13:50:00,96.03,96.12,96.0,96.12,34300.0,55.8686,55.921,55.8512,55.921,34300.0
2007-05-01 14:00:00,96.12,96.13,95.99,96.08,22100.0,55.921,55.9268,55.8453,55.8977,22100.0
2007-05-01 14:10:00,96.08,96.14,96.07,96.14,28600.0,55.8977,55.9326,55.8919,55.9326,28600.0
2007-05-01 14:20:00,96.13,96.22,96.09,96.13,48800.0,55.9268,55.9792,55.9035,55.9268,48800.0
2007-05-01 14:30:00,96.13,96.3,96.12,96.25,32000.0,55.9268,56.0257,55.921,55.9966,32000.0
2007-05-01 14:40:00,96.22,96.4,96.22,96.27,44400.0,55.9792,56.0839,55.9792,56.0082,44400.0
2007-05-01 14:50:00,96.27,96.35,96.16,96.35,19400.0,56.0082,56.0548,55.9443,56.0548,19400.0
2007-05-01 15:00:00,96.34,96.41,96.29,96.33,39500.0,56.049,56.0897,56.0199,56.0432,39500.0
2007-05-01 15:10:00,96.35,96.42,96.27,96.32,29600.0,56.0548,56.0955,56.0082,56.0373,29600.0
2007-05-01 15:20:00,96.32,96.43,96.23,96.23,40800.0,56.0373,56.1013,55.985,55.985,40800.0
2007-05-01 15:30:00,96.23,96.27,96.14,96.15,47100.0,55.985,56.0082,55.9326,55.9384,47100.0
2007-05-01 15:40:00,96.15,96.3,96.15,96.2,45100.0,55.9384,56.0257,55.9384,55.9675,45100.0
2007-05-01 15:50:00,96.21,96.23,96.08,96.18,78600.0,55.9733,55.985,55.8977,55.9559,78600.0
2007-05-02 09:30:00,96.46,96.56,96.03,96.16,42900.0,56.1188,56.177,55.8686,55.9443,42900.0
2007-05-02 09:40:00,96.16,96.48,96.12,96.34,67100.0,55.9443,56.1304,55.921,56.049,67100.0
2007-05-02 09:50:00,96.32,96.46,96.29,96.33,58900.0,56.0373,56.1188,56.0199,56.0432,58900.0
2007-05-02 10:00:00,96.35,96.48,96.29,96.36,49000.0,56.0548,56.1304,56.0199,56.0606,49000.0
2007-05-02 10:10:00,96.35,96.39,96.33,96.38,40500.0,56.0548,56.0781,56.0432,56.0722,40500.0
2007-05-02 10:20:00,96.38,96.42,96.35,96.35,22800.0,56.0722,56.0955,56.0548,56.0548,22800.0
2007-05-02 10:30:00,96.37,96.55,96.36,96.54,58300.0,56.0664,56.1711,56.0606,56.1653,58300.0
2007-05-02 10:40:00,96.54,96.58,96.46,96.54,33100.0,56.1653,56.1886,56.1188,56.1653,33100.0
2007-05-02 10:50:00,96.54,96.59,96.5,96.57,35500.0,56.1653,56.1944,56.1421,56.1828,35500.0
2007-05-02 11:00:00,96.57,96.76,96.56,96.72,63300.0,56.1828,56.2933,56.177,56.2701,63300.0
2007-05-02 11:10:00,96.72,97.0,96.72,96.93,58100.0,56.2701,56.4329,56.2701,56.3922,58100.0
2007-05-02 11:20:00,96.95,96.95,96.66,96.66,22900.0,56.4039,56.4039,56.2351,56.2351,22900.0
2007-05-02 11:30:00,96.63,96.81,96.63,96.81,27800.0,56.2177,56.3224,56.2177,56.3224,27800.0
2007-05-02 11:40:00,96.81,96.81,96.72,96.75,20500.0,56.3224,56.3224,56.2701,56.2875,20500.0
2007-05-02 11:50:00,96.75,96.79,96.73,96.75,16800.0,56.2875,56.3108,56.2759,56.2875,16800.0
2007-05-02 12:00:00,96.75,96.77,96.7,96.76,22200.0,56.2875,56.2991,56.2584,56.2933,22200.0
2007-05-02 12:10:00,96.74,96.78,96.73,96.75,14400.0,56.2817,56.305,56.2759,56.2875,14400.0
2007-05-02 12:20:00,96.74,96.79,96.74,96.75,31600.0,56.2817,56.3108,56.2817,56.2875,31600.0
2007-05-02 12:30:00,96.75,96.75,96.61,96.63,28700.0,56.2875,56.2875,56.2061,56.2177,28700.0
2007-05-02 12:40:00,96.63,96.63,96.6,96.62,11900.0,56.2177,56.2177,56.2002,56.2119,11900.0
2007-05-02 12:50:00,96.63,96.65,96.58,96.65,16700.0,56.2177,56.2293,56.1886,56.2293,16700.0
2007-05-02 13:00:00,96.65,96.73,96.63,96.7,29900.0,56.2293,56.2759,56.2177,56.2584,29900.0
2007-05-02 13:10:00,96.7,96.72,96.68,96.72,19200.0,56.2584,56.2701,56.2468,56.2701,19200.0
2007-05-02 13:20:00,96.71,96.8,96.7,96.77,49300.0,56.2642,56.3166,56.2584,56.2991,49300.0
2007-05-02 13:30:00,96.77,96.78,96.7,96.7,16000.0,56.2991,56.305,56.2584,56.2584,16000.0
2007-05-02 13:40:00,96.71,96.76,96.64,96.72,35800.0,56.2642,56.2933,56.2235,56.2701,35800.0
2007-05-02 13:50:00,96.73,96.74,96.7,96.71,21400.0,56.2759,56.2817,56.2584,56.2642,21400.0
2007-05-02 14:00:00,96.72,96.74,96.7,96.73,13600.0,56.2701,56.2817,56.2584,56.2759,13600.0
2007-05-02 14:10:00,96.73,96.79,96.68,96.74,25400.0,56.2759,56.3108,56.2468,56.2817,25400.0
2007-05-02 14:20:00,96.75,96.76,96.72,96.72,29100.0,56.2875,56.2933,56.2701,56.2701,29100.0
2007-05-02 14:30:00,96.71,96.71,96.63,96.63,41700.0,56.2642,56.2642,56.2177,56.2177,41700.0
2007-05-02 14:40:00,96.64,96.66,96.59,96.6,39600.0,56.2235,56.2351,56.1944,56.2002,39600.0
2007-05-02 14:50:00,96.59,96.62,96.48,96.48,63000.0,56.1944,56.2119,56.1304,56.1304,63000.0
2007-05-02 15:00:00,96.48,96.49,96.3,96.34,70400.0,56.1304,56.1362,56.0257,56.049,70400.0
2007-05-02 15:10:00,96.34,96.36,96.3,96.33,49000.0,56.049,56.0606,56.0257,56.0432,49000.0
2007-05-02 15:20:00,96.33,96.38,96.3,96.36,47600.0,56.0432,56.0722,56.0257,56.0606,47600.0
2007-05-02 15:30:00,96.35,96.35,96.15,96.17,46700.0,56.0548,56.0548,55.9384,55.9501,46700.0
2007-05-02 15:40:00,96.16,96.16,96.05,96.12,105200.0,55.9443,55.9443,55.8803,55.921,105200.0
2007-05-02 15:50:00,96.12,96.18,96.0,96.08,84100.0,55.921,55.9559,55.8512,55.8977,84100.0
2007-05-03 09:30:00,96.48,96.48,96.1,96.28,68200.0,56.1304,56.1304,55.9093,56.0141,68200.0
2007-05-03 09:40:00,96.3,96.33,96.22,96.24,37400.0,56.0257,56.0432,55.9792,55.9908,37400.0
2007-05-03 09:50:00,96.24,96.48,96.2,96.42,52700.0,55.9908,56.1304,55.9675,56.0955,52700.0
2007-05-03 10:00:00,96.42,96.48,96.1,96.16,73800.0,56.0955,56.1304,55.9093,55.9443,73800.0
2007-05-03 10:10:00,96.16,96.2,96.05,96.19,24900.0,55.9443,55.9675,55.8803,55.9617,24900.0
2007-05-03 10:20:00,96.19,96.25,96.14,96.14,31200.0,55.9617,55.9966,55.9326,55.9326,31200.0
2007-05-03 10:30:00,96.14,96.25,96.13,96.23,24600.0,55.9326,55.9966,55.9268,55.985,24600.0
2007-05-03 10:40:00,96.2,96.37,96.17,96.33,36100.0,55.9675,56.0664,55.9501,56.0432,36100.0
2007-05-03 10:50:00,96.32,96.36,96.31,96.35,25200.0,56.0373,56.0606,56.0315,56.0548,25200.0
2007-05-03 11:00:00,96.35,96.39,96.16,96.24,32400.0,56.0548,56.0781,55.9443,55.9908,32400.0
2007-05-03 11:10:00,96.24,96.28,96.2,96.23,17700.0,55.9908,56.0141,55.9675,55.985,17700.0
2007-05-03 11:20:00,96.24,96.45,96.24,96.41,58200.0,55.9908,56.113,55.9908,56.0897,58200.0
2007-05-03 11:30:00,96.41,96.42,96.3,96.33,17100.0,56.0897,56.0955,56.0257,56.0432,17100.0
2007-05-03 11:40:00,96.22,96.24,96.16,96.22,22000.0,55.9792,55.9908,55.9443,55.9792,22000.0
2007-05-03 11:50:00,96.22,96.25,96.15,96.22,21100.0,55.9792,55.9966,55.9384,55.9792,21100.0
2007-05-03 12:00:00,96.25,96.31,96.13,96.24,25700.0,55.9966,56.0315,55.9268,55.9908,25700.0
2007-05-03 12:10:00,96.23,96.33,96.22,96.28,16500.0,55.985,56.0432,55.9792,56.0141,16500.0
2007-05-03 12:20:00,96.27,96.38,96.26,96.35,26000.0,56.0082,56.0722,56.0024,56.0548,26000.0
2007-05-03 12:30:00,96.36,96.43,96.34,96.39,20600.0,56.0606,56.1013,56.049,56.0781,20600.0
2007-05-03 12:40:00,96.39,96.4,96.37,96.4,10500.0,56.0781,56.0839,56.0664,56.0839,10500.0
2007-05-03 12:50:00,96.4,96.4,96.28,96.34,21400.0,56.0839,56.0839,56.0141,56.049,21400.0
2007-05-03 13:00:00,96.34,96.4,96.31,96.31,14200.0,56.049,56.0839,56.0315,56.0315,14200.0
2007-05-03 13:10:00,96.33,96.34,96.27,96.28,13600.0,56.0432,56.049,56.0082,56.0141,13600.0
2007-05-03 13:20:00,96.26,96.29,96.11,96.11,27000.0,56.0024,56.0199,55.9152,55.9152,27000.0
2007-05-03 13:30:00,96.12,96.28,96.1,96.28,10200.0,55.921,56.0141,55.9093,56.0141,10200.0
2007-05-03 13:40:00,96.26,96.35,96.22,96.35,32400.0,56.0024,56.0548,55.9792,56.0548,32400.0
2007-05-03 13:50:00,96.35,96.36,96.23,96.25,23100.0,56.0548,56.0606,55.985,55.9966,23100.0
2007-05-03 14:00:00,96.27,96.29,96.25,96.26,19000.0,56.0082,56.0199,55.9966,56.0024,19000.0
2007-05-03 14:10:00,96.27,96.35,96.25,96.34,23200.0,56.0082,56.0548,55.9966,56.049,23200.0
2007-05-03 14:20:00,96.35,96.35,96.25,96.31,20300.0,56.0548,56.0548,55.9966,56.0315,20300.0
2007-05-03 14:30:00,96.32,96.38,96.24,96.24,29900.0,56.0373,56.0722,55.9908,55.9908,29900.0
2007-05-03 14:40:00,96.23,96.34,96.23,96.33,12600.0,55.985,56.049,55.985,56.0432,12600.0
2007-05-03 14:50:00,96.35,96.36,96.28,96.34,99000.0,56.0548,56.0606,56.0141,56.049,99000.0
2007-05-03 15:00:00,96.36,96.45,96.29,96.3,55600.0,56.0606,56.113,56.0199,56.0257,55600.0
2007-05-03 15:10:00,96.29,96.35,96.2,96.33,34300.0,56.0199,56.0548,55.9675,56.0432,34300.0
2007-05-03 15:20:00,96.33,96.4,96.28,96.32,22800.0,56.0432,56.0839,56.0141,56.0373,22800.0
2007-05-03 15:30:00,96.3,96.37,96.25,96.25,30000.0,56.0257,56.0664,55.9966,55.9966,30000.0
2007-05-03 15:40:00,96.25,96.31,96.2,96.25,37200.0,55.9966,56.0315,55.9675,55.9966,37200.0
2007-05-03 15:50:00,96.25,96.35,96.25,96.32,47400.0,55.9966,56.0548,55.9966,56.0373,47400.0
2007-05-04 09:30:00,96.75,96.79,96.56,96.6,43900.0,56.2875,56.3108,56.177,56.2002,43900.0
2007-05-04 09:40:00,96.6,96.84,96.59,96.71,36600.0,56.2002,56.3399,56.1944,56.2642,36600.0
2007-05-04 09:50:00,96.71,96.93,96.65,96.68,42000.0,56.2642,56.3922,56.2293,56.2468,42000.0
2007-05-04 10:00:00,96.66,96.77,96.55,96.58,23900.0,56.2351,56.2991,56.1711,56.1886,23900.0
2007-05-04 10:10:00,96.57,96.78,96.57,96.76,27500.0,56.1828,56.305,56.1828,56.2933,27500.0
2007-05-04 10:20:00,96.77,97.0,96.77,96.95,26000.0,56.2991,56.4329,56.2991,56.4039,26000.0
2007-05-04 10:30:00,96.91,96.93,96.69,96.81,26900.0,56.3806,56.3922,56.2526,56.3224,26900.0
2007-05-04 10:40:00,96.8,96.9,96.73,96.9,21200.0,56.3166,56.3748,56.2759,56.3748,21200.0
2007-05-04 10:50:00,96.9,96.98,96.86,96.92,27000.0,56.3748,56.4213,56.3515,56.3864,27000.0
2007-05-04 11:00:00,96.91,96.94,96.78,96.84,33800.0,56.3806,56.398,56.305,56.3399,33800.0
2007-05-04 11:10:00,96.84,96.92,96.82,96.86,23400.0,56.3399,56.3864,56.3282,56.3515,23400.0
2007-05-04 11:20:00,96.85,96.86,96.78,96.85,15400.0,56.3457,56.3515,56.305,56.3457,15400.0
2007-05-04 11:30:00,96.86,96.89,96.8,96.83,11200.0,56.3515,56.369,56.3166,56.334,11200.0
2007-05-04 11:40:00,96.82,96.86,96.82,96.86,50200.0,56.3282,56.3515,56.3282,56.3515,50200.0
2007-05-04 11:50:00,96.87,96.87,96.81,96.82,7600.0,56.3573,56.3573,56.3224,56.3282,7600.0
2007-05-04 12:00:00,96.82,96.83,96.73,96.8,12500.0,56.3282,56.334,56.2759,56.3166,12500.0
2007-05-04 12:10:00,96.8,96.81,96.65,96.66,17400.0,56.3166,56.3224,56.2293,56.2351,17400.0
2007-05-04 12:20:00,96.66,96.67,96.47,96.52,33500.0,56.2351,56.241,56.1246,56.1537,33500.0
2007-05-04 12:30:00,96.52,96.6,96.43,96.55,13500.0,56.1537,56.2002,56.1013,56.1711,13500.0
2007-05-04 12:40:00,96.57,96.73,96.55,96.72,12000.0,56.1828,56.2759,56.1711,56.2701,12000.0
2007-05-04 12:50:00,96.7,96.81,96.68,96.81,13700.0,56.2584,56.3224,56.2468,56.3224,13700.0
2007-05-04 13:00:00,96.81,96.81,96.67,96.7,19500.0,56.3224,56.3224,56.241,56.2584,19500.0
2007-05-04 13:10:00,96.7,96.81,96.7,96.78,10300.0,56.2584,56.3224,56.2584,56.305,10300.0
2007-05-04 13:20:00,96.78,96.87,96.76,96.76,10700.0,56.305,56.3573,56.2933,56.2933,10700.0
2007-05-04 13:30:00,96.77,96.81,96.68,96.68,14900.0,56.2991,56.3224,56.2468,56.2468,14900.0
2007-05-04 13:40:00,96.68,96.76,96.58,96.64,34000.0,56.2468,56.2933,56.1886,56.2235,34000.0
2007-05-04 13:50:00,96.67,96.7,96.35,96.49,24700.0,56.241,56.2584,56.0548,56.1362,24700.0
2007-05-04 14:00:00,96.48,96.49,96.32,96.33,19500.0,56.1304,56.1362,56.0373,56.0432,19500.0
2007-05-04 14:10:00,96.34,96.56,96.33,96.44,11700.0,56.049,56.177,56.0432,56.1072,11700.0
2007-05-04 14:20:00,96.45,96.5,96.35,96.38,12100.0,56.113,56.1421,56.0548,56.0722,12100.0
2007-05-04 14:30:00,96.39,96.44,96.27,96.3,17300.0,56.0781,56.1072,56.0082,56.0257,17300.0
2007-05-04 14:40:00,96.3,96.36,96.23,96.3,23100.0,56.0257,56.0606,55.985,56.0257,23100.0
2007-05-04 14:50:00,96.29,96.33,96.25,96.28,17300.0,56.0199,56.0432,55.9966,56.0141,17300.0
2007-05-04 15:00:00,96.28,96.5,96.28,96.48,27500.0,56.0141,56.1421,56.0141,56.1304,27500.0
2007-05-04 15:10:00,96.48,96.52,96.46,96.5,13800.0,56.1304,56.1537,56.1188,56.1421,13800.0
2007-05-04 15:20:00,96.5,96.67,96.49,96.64,20100.0,56.1421,56.241,56.1362,56.2235,20100.0
2007-05-04 15:30:00,96.63,96.68,96.45,96.5,28200.0,56.2177,56.2468,56.113,56.1421,28200.0
2007-05-04 15:40:00,96.49,96.56,96.37,96.45,44200.0,56.1362,56.177,56.0664,56.113,44200.0
2007-05-04 15:50:00,96.43,96.63,96.43,96.59,39100.0,56.1013,56.2177,56.1013,56.1944,39100.0
2007-05-07 09:30:00,97.0,97.8,96.92,97.32,81000.0,56.4329,56.8984,56.3864,56.6191,81000.0
2007-05-07 09:40:00,97.4,97.65,97.4,97.43,47400.0,56.6657,56.8111,56.6657,56.6831,47400.0
2007-05-07 09:50:00,97.44,97.62,97.32,97.46,36300.0,56.6889,56.7937,56.6191,56.7006,36300.0
2007-05-07 10:00:00,97.47,97.56,97.41,97.5,51900.0,56.7064,56.7587,56.6715,56.7238,51900.0
2007-05-07 10:10:00,97.49,97.58,97.29,97.31,46000.0,56.718,56.7704,56.6017,56.6133,46000.0
2007-05-07 10:20:00,97.31,97.7,97.3,97.7,42200.0,56.6133,56.8402,56.6075,56.8402,42200.0
2007-05-07 10:30:00,97.72,97.74,97.45,97.5,49000.0,56.8518,56.8635,56.6948,56.7238,49000.0
2007-05-07 10:40:00,97.54,97.54,97.32,97.46,55300.0,56.7471,56.7471,56.6191,56.7006,55300.0
2007-05-07 10:50:00,97.48,97.6,97.45,97.57,47600.0,56.7122,56.782,56.6948,56.7646,47600.0
2007-05-07 11:00:00,97.57,97.64,97.55,97.63,26500.0,56.7646,56.8053,56.7529,56.7995,26500.0
2007-05-07 11:10:00,97.62,97.89,97.6,97.88,41700.0,56.7937,56.9507,56.782,56.9449,41700.0
2007-05-07 11:20:00,97.89,97.95,97.83,97.93,41500.0,56.9507,56.9856,56.9158,56.974,41500.0
2007-05-07 11:30:00,97.93,98.17,97.91,98.11,187400.0,56.974,57.1136,56.9624,57.0787,187400.0
2007-05-07 11:40:00,98.12,98.14,97.97,98.0,33100.0,57.0845,57.0962,56.9973,57.0147,33100.0
2007-05-07 11:50:00,98.01,98.02,97.74,97.75,163000.0,57.0206,57.0264,56.8635,56.8693,163000.0
2007-05-07 12:00:00,97.75,97.98,97.69,97.88,34500.0,56.8693,57.0031,56.8344,56.9449,34500.0
2007-05-07 12:10:00,97.87,97.91,97.76,97.86,22100.0,56.9391,56.9624,56.8751,56.9333,22100.0
2007-05-07 12:20:00,97.86,97.94,97.85,97.94,18600.0,56.9333,56.9798,56.9275,56.9798,18600.0
2007-05-07 12:30:00,97.92,97.93,97.73,97.73,29000.0,56.9682,56.974,56.8577,56.8577,29000.0
2007-05-07 12:40:00,97.72,97.77,97.65,97.77,52600.0,56.8518,56.8809,56.8111,56.8809,52600.0
2007-05-07 12:50:00,97.79,97.86,97.78,97.86,21000.0,56.8926,56.9333,56.8867,56.9333,21000.0
2007-05-07 13:00:00,97.86,97.86,97.77,97.77,18900.0,56.9333,56.9333,56.8809,56.8809,18900.0
2007-05-07 13:10:00,97.77,97.77,97.66,97.7,19600.0,56.8809,56.8809,56.8169,56.8402,19600.0
2007-05-07 13:20:00,97.7,97.72,97.66,97.72,17400.0,56.8402,56.8518,56.8169,56.8518,17400.0
2007-05-07 13:30:00,97.72,98.0,97.71,97.98,32100.0,56.8518,57.0147,56.846,57.0031,32100.0
2007-05-07 13:40:00,97.96,98.05,97.89,98.04,25600.0,56.9915,57.0438,56.9507,57.038,25600.0
2007-05-07 13:50:00,98.05,98.05,97.96,97.96,20600.0,57.0438,57.0438,56.9915,56.9915,20600.0
2007-05-07 14:00:00,97.95,97.95,97.77,97.78,42100.0,56.9856,56.9856,56.8809,56.8867,42100.0
2007-05-07 14:10:00,97.79,97.88,97.78,97.81,10200.0,56.8926,56.9449,56.8867,56.9042,10200.0
2007-05-07 14:20:00,97.82,97.92,97.81,97.9,21200.0,56.91,56.9682,56.9042,56.9566,21200.0
2007-05-07 14:30:00,97.91,98.03,97.91,97.98,26500.0,56.9624,57.0322,56.9624,57.0031,26500.0
2007-05-07 14:40:00,97.98,98.04,97.91,97.91,26900.0,57.0031,57.038,56.9624,56.9624,26900.0
2007-05-07 14:50:00,97.93,97.95,97.86,97.93,28900.0,56.974,56.9856,56.9333,56.974,28900.0
2007-05-07 15:00:00,97.93,97.93,97.78,97.78,28500.0,56.974,56.974,56.8867,56.8867,28500.0
2007-05-07 15:10:00,97.78,97.86,97.77,97.85,21500.0,56.8867,56.9333,56.8809,56.9275,21500.0
2007-05-07 15:20:00,97.85,97.89,97.8,97.81,33900.0,56.9275,56.9507,56.8984,56.9042,33900.0
2007-05-07 15:30:00,97.81,97.84,97.68,97.83,44400.0,56.9042,56.9216,56.8286,56.9158,44400.0
2007-05-07 15:40:00,97.82,97.87,97.74,97.86,39600.0,56.91,56.9391,56.8635,56.9333,39600.0
2007-05-07 15:50:00,97.86,98.07,97.86,98.03,74700.0,56.9333,57.0555,56.9333,57.0322,74700.0
2007-05-08 09:30:00,97.76,97.97,97.54,97.8,89200.0,56.8751,56.9973,56.7471,56.8984,89200.0
2007-05-08 09:40:00,97.8,97.86,97.26,97.43,46500.0,56.8984,56.9333,56.5842,56.6831,46500.0
2007-05-08 09:50:00,97.43,97.59,97.32,97.4,50100.0,56.6831,56.7762,56.6191,56.6657,50100.0
2007-05-08 10:00:00,97.4,97.4,97.12,97.32,57400.0,56.6657,56.6657,56.5028,56.6191,57400.0
2007-05-08 10:10:00,97.32,97.65,97.31,97.61,36800.0,56.6191,56.8111,56.6133,56.7878,36800.0
2007-05-08 10:20:00,97.61,97.9,97.57,97.9,32200.0,56.7878,56.9566,56.7646,56.9566,32200.0
2007-05-08 10:30:00,97.88,98.0,97.76,98.0,48400.0,56.9449,57.0147,56.8751,57.0147,48400.0
2007-05-08 10:40:00,97.99,98.08,97.94,98.08,61400.0,57.0089,57.0613,56.9798,57.0613,61400.0
2007-05-08 10:50:00,98.06,98.15,98.04,98.09,37600.0,57.0496,57.102,57.038,57.0671,37600.0
2007-05-08 11:00:00,98.07,98.08,97.88,98.03,36000.0,57.0555,57.0613,56.9449,57.0322,36000.0
2007-05-08 11:10:00,98.04,98.13,97.95,97.98,33000.0,57.038,57.0904,56.9856,57.0031,33000.0
2007-05-08 11:20:00,97.96,98.07,97.95,97.98,24000.0,56.9915,57.0555,56.9856,57.0031,24000.0
2007-05-08 11:30:00,97.98,97.99,97.86,97.91,29300.0,57.0031,57.0089,56.9333,56.9624,29300.0
2007-05-08 11:40:00,97.94,98.13,97.94,98.13,69300.0,56.9798,57.0904,56.9798,57.0904,69300.0
2007-05-08 11:50:00,98.14,98.2,98.09,98.13,28800.0,57.0962,57.1311,57.0671,57.0904,28800.0
2007-05-08 12:00:00,98.13,98.2,98.09,98.17,30200.0,57.0904,57.1311,57.0671,57.1136,30200.0
2007-05-08 12:10:00,98.15,98.17,98.08,98.08,13500.0,57.102,57.1136,57.0613,57.0613,13500.0
2007-05-08 12:20:00,98.08,98.08,97.93,97.98,22700.0,57.0613,57.0613,56.974,57.0031,22700.0
2007-05-08 12:30:00,97.97,98.15,97.96,98.15,21100.0,56.9973,57.102,56.9915,57.102,21100.0
2007-05-08 12:40:00,98.14,98.17,98.07,98.16,29800.0,57.0962,57.1136,57.0555,57.1078,29800.0
2007-05-08 12:50:00,98.16,98.25,98.13,98.23,33600.0,57.1078,57.1602,57.0904,57.1485,33600.0
2007-05-08 13:00:00,98.23,98.3,98.18,98.24,38400.0,57.1485,57.1893,57.1195,57.1544,38400.0
2007-05-08 13:10:00,98.24,98.25,98.1,98.18,32500.0,57.1544,57.1602,57.0729,57.1195,32500.0
2007-05-08 13:20:00,98.16,98.28,98.13,98.25,32000.0,57.1078,57.1776,57.0904,57.1602,32000.0
2007-05-08 13:30:00,98.25,98.25,98.03,98.06,20800.0,57.1602,57.1602,57.0322,57.0496,20800.0
2007-05-08 13:40:00,98.05,98.08,98.04,98.06,13100.0,57.0438,57.0613,57.038,57.0496,13100.0
2007-05-08 13:50:00,98.06,98.08,97.99,98.05,20900.0,57.0496,57.0613,57.0089,57.0438,20900.0
2007-05-08 14:00:00,98.07,98.17,98.07,98.15,30300.0,57.0555,57.1136,57.0555,57.102,30300.0
2007-05-08 14:10:00,98.15,98.22,97.99,98.05,31100.0,57.102,57.1427,57.0089,57.0438,31100.0
2007-05-08 14:20:00,98.06,98.08,97.96,97.96,17600.0,57.0496,57.0613,56.9915,56.9915,17600.0
2007-05-08 14:30:00,97.95,98.01,97.9,97.98,28800.0,56.9856,57.0206,56.9566,57.0031,28800.0
2007-05-08 14:40:00,97.97,98.17,97.97,98.08,62800.0,56.9973,57.1136,56.9973,57.0613,62800.0
2007-05-08 14:50:00,98.08,98.19,98.06,98.08,26400.0,57.0613,57.1253,57.0496,57.0613,26400.0
2007-05-08 15:00:00,98.08,98.28,98.05,98.17,42000.0,57.0613,57.1776,57.0438,57.1136,42000.0
2007-05-08 15:10:00,98.17,98.36,98.14,98.35,47600.0,57.1136,57.2242,57.0962,57.2184,47600.0
2007-05-08 15:20:00,98.35,98.37,98.3,98.34,44100.0,57.2184,57.23,57.1893,57.2125,44100.0
2007-05-08 15:30:00,98.33,98.33,98.09,98.09,49000.0,57.2067,57.2067,57.0671,57.0671,49000.0
2007-05-08 15:40:00,98.09,98.21,98.06,98.18,51300.0,57.0671,57.1369,57.0496,57.1195,51300.0
2007-05-08 15:50:00,98.18,98.23,98.12,98.21,47300.0,57.1195,57.1485,57.0845,57.1369,47300.0
2007-05-09 09:30:00,98.21,98.5,98.0,98.46,58300.0,57.1369,57.3056,57.0147,57.2824,58300.0
2007-05-09 09:40:00,98.47,98.47,98.0,98.03,45100.0,57.2882,57.2882,57.0147,57.0322,45100.0
2007-05-09 09:50:00,98.02,98.11,97.8,97.81,43200.0,57.0264,57.0787,56.8984,56.9042,43200.0
2007-05-09 10:00:00,97.82,98.17,97.82,98.11,29600.0,56.91,57.1136,56.91,57.0787,29600.0
2007-05-09 10:10:00,98.15,98.26,98.15,98.19,24500.0,57.102,57.166,57.102,57.1253,24500.0
2007-05-09 10:20:00,98.21,98.32,98.2,98.32,20700.0,57.1369,57.2009,57.1311,57.2009,20700.0
2007-05-09 10:30:00,98.32,98.34,98.21,98.25,33500.0,57.2009,57.2125,57.1369,57.1602,33500.0
2007-05-09 10:40:00,98.25,98.28,98.17,98.28,26700.0,57.1602,57.1776,57.1136,57.1776,26700.0
2007-05-09 10:50:00,98.27,98.39,98.26,98.37,87300.0,57.1718,57.2416,57.166,57.23,87300.0
2007-05-09 11:00:00,98.38,98.46,98.38,98.43,28300.0,57.2358,57.2824,57.2358,57.2649,28300.0
2007-05-09 11:10:00,98.44,98.54,98.44,98.52,36600.0,57.2707,57.3289,57.2707,57.3173,36600.0
2007-05-09 11:20:00,98.52,98.54,98.51,98.54,17700.0,57.3173,57.3289,57.3114,57.3289,17700.0
2007-05-09 11:30:00,98.54,98.6,98.49,98.57,38700.0,57.3289,57.3638,57.2998,57.3463,38700.0
2007-05-09 11:40:00,98.58,98.63,98.57,98.62,16600.0,57.3522,57.3813,57.3463,57.3754,16600.0
2007-05-09 11:50:00,98.6,98.61,98.48,98.5,20900.0,57.3638,57.3696,57.294,57.3056,20900.0
2007-05-09 12:00:00,98.48,98.68,98.48,98.68,22700.0,57.294,57.4103,57.294,57.4103,22700.0
2007-05-09 12:10:00,98.68,98.7,98.62,98.63,21100.0,57.4103,57.422,57.3754,57.3813,21100.0
2007-05-09 12:20:00,98.62,98.68,98.59,98.68,11300.0,57.3754,57.4103,57.358,57.4103,11300.0
2007-05-09 12:30:00,98.68,98.8,98.62,98.79,30800.0,57.4103,57.4802,57.3754,57.4743,30800.0
2007-05-09 12:40:00,98.79,98.83,98.7,98.77,22100.0,57.4743,57.4976,57.422,57.4627,22100.0
2007-05-09 12:50:00,98.76,98.76,98.62,98.67,14800.0,57.4569,57.4569,57.3754,57.4045,14800.0
2007-05-09 13:00:00,98.68,98.7,98.63,98.63,13700.0,57.4103,57.422,57.3813,57.3813,13700.0
2007-05-09 13:10:00,98.64,98.77,98.63,98.72,50300.0,57.3871,57.4627,57.3813,57.4336,50300.0
2007-05-09 13:20:00,98.72,98.78,98.7,98.77,21600.0,57.4336,57.4685,57.422,57.4627,21600.0
2007-05-09 13:30:00,98.75,98.77,98.7,98.7,18000.0,57.4511,57.4627,57.422,57.422,18000.0
2007-05-09 13:40:00,98.73,98.76,98.7,98.72,24600.0,57.4394,57.4569,57.422,57.4336,24600.0
2007-05-09 13:50:00,98.73,98.78,98.72,98.75,21800.0,57.4394,57.4685,57.4336,57.4511,21800.0
2007-05-09 14:00:00,98.73,98.8,98.73,98.78,22600.0,57.4394,57.4802,57.4394,57.4685,22600.0
2007-05-09 14:10:00,98.77,98.82,98.34,98.57,85300.0,57.4627,57.4918,57.2125,57.3463,85300.0
2007-05-09 14:20:00,98.61,98.88,98.38,98.54,86400.0,57.3696,57.5267,57.2358,57.3289,86400.0
2007-05-09 14:30:00,98.55,98.75,98.49,98.7,61600.0,57.3347,57.4511,57.2998,57.422,61600.0
2007-05-09 14:40:00,98.71,99.0,98.57,98.86,75100.0,57.4278,57.5965,57.3463,57.5151,75100.0
2007-05-09 14:50:00,98.85,98.95,98.76,98.77,39500.0,57.5092,57.5674,57.4569,57.4627,39500.0
2007-05-09 15:00:00,98.77,98.9,98.75,98.86,51700.0,57.4627,57.5383,57.4511,57.5151,51700.0
2007-05-09 15:10:00,98.84,98.97,98.83,98.85,62300.0,57.5034,57.5791,57.4976,57.5092,62300.0
2007-05-09 15:20:00,98.85,98.95,98.82,98.93,35700.0,57.5092,57.5674,57.4918,57.5558,35700.0
2007-05-09 15:30:00,98.93,98.93,98.8,98.88,46700.0,57.5558,57.5558,57.4802,57.5267,46700.0
2007-05-09 15:40:00,98.88,98.92,98.78,98.88,38100.0,57.5267,57.55,57.4685,57.5267,38100.0
2007-05-09 15:50:00,98.88,98.89,98.74,98.77,54800.0,57.5267,57.5325,57.4453,57.4627,54800.0
2007-05-10 09:30:00,98.7,98.84,98.5,98.74,49000.0,57.422,57.5034,57.3056,57.4453,49000.0
2007-05-10 09:40:00,98.74,98.91,98.68,98.74,51200.0,57.4453,57.5442,57.4103,57.4453,51200.0
2007-05-10 09:50:00,98.67,98.86,98.63,98.82,40400.0,57.4045,57.5151,57.3813,57.4918,40400.0
2007-05-10 10:00:00,98.81,98.94,98.79,98.89,42500.0,57.486,57.5616,57.4743,57.5325,42500.0
2007-05-10 10:10:00,98.89,99.19,98.83,99.16,81500.0,57.5325,57.7071,57.4976,57.6896,81500.0
2007-05-10 10:20:00,99.16,99.39,99.16,99.38,58600.0,57.6896,57.8234,57.6896,57.8176,58600.0
2007-05-10 10:30:00,99.37,99.47,99.32,99.42,66900.0,57.8118,57.87,57.7827,57.8409,66900.0
2007-05-10 10:40:00,99.42,99.43,99.27,99.28,58600.0,57.8409,57.8467,57.7536,57.7594,58600.0
2007-05-10 10:50:00,99.27,99.28,99.09,99.15,19400.0,57.7536,57.7594,57.6489,57.6838,19400.0
2007-05-10 11:00:00,99.14,99.14,98.86,98.91,41500.0,57.678,57.678,57.5151,57.5442,41500.0
2007-05-10 11:10:00,98.9,98.93,98.71,98.71,43500.0,57.5383,57.5558,57.4278,57.4278,43500.0
2007-05-10 11:20:00,98.7,98.7,98.41,98.64,59100.0,57.422,57.422,57.2533,57.3871,59100.0
2007-05-10 11:30:00,98.63,98.86,98.59,98.83,64200.0,57.3813,57.5151,57.358,57.4976,64200.0
2007-05-10 11:40:00,98.83,98.97,98.8,98.97,37400.0,57.4976,57.5791,57.4802,57.5791,37400.0
2007-05-10 11:50:00,98.96,98.97,98.77,98.8,69400.0,57.5732,57.5791,57.4627,57.4802,69400.0
2007-05-10 12:00:00,98.77,98.86,98.73,98.8,62500.0,57.4627,57.5151,57.4394,57.4802,62500.0
2007-05-10 12:10:00,98.78,98.88,98.76,98.87,32100.0,57.4685,57.5267,57.4569,57.5209,32100.0
2007-05-10 12:20:00,98.87,98.92,98.8,98.85,56000.0,57.5209,57.55,57.4802,57.5092,56000.0
2007-05-10 12:30:00,98.85,98.99,98.85,98.94,46100.0,57.5092,57.5907,57.5092,57.5616,46100.0
2007-05-10 12:40:00,98.94,99.02,98.9,98.92,45300.0,57.5616,57.6082,57.5383,57.55,45300.0
2007-05-10 12:50:00,98.93,98.98,98.93,98.95,21200.0,57.5558,57.5849,57.5558,57.5674,21200.0
2007-05-10 13:00:00,98.94,98.95,98.79,98.88,31300.0,57.5616,57.5674,57.4743,57.5267,31300.0
2007-05-10 13:10:00,98.88,99.05,98.85,99.04,82000.0,57.5267,57.6256,57.5092,57.6198,82000.0
2007-05-10 13:20:00,99.04,99.09,98.99,99.06,101300.0,57.6198,57.6489,57.5907,57.6314,101300.0
2007-05-10 13:30:00,99.06,99.06,98.86,98.95,62400.0,57.6314,57.6314,57.5151,57.5674,62400.0
2007-05-10 13:40:00,98.92,99.03,98.85,98.89,48900.0,57.55,57.614,57.5092,57.5325,48900.0
2007-05-10 13:50:00,98.9,98.9,98.81,98.83,95900.0,57.5383,57.5383,57.486,57.4976,95900.0
2007-05-10 14:00:00,98.84,98.93,98.77,98.81,53300.0,57.5034,57.5558,57.4627,57.486,53300.0
2007-05-10 14:10:00,98.82,98.86,98.69,98.85,37900.0,57.4918,57.5151,57.4162,57.5092,37900.0
2007-05-10 14:20:00,98.84,98.94,98.82,98.87,64200.0,57.5034,57.5616,57.4918,57.5209,64200.0
2007-05-10 14:30:00,98.86,99.03,98.83,98.99,48500.0,57.5151,57.614,57.4976,57.5907,48500.0
2007-05-10 14:40:00,98.99,99.05,98.99,99.04,22200.0,57.5907,57.6256,57.5907,57.6198,22200.0
2007-05-10 14:50:00,99.04,99.05,98.86,98.94,29800.0,57.6198,57.6256,57.5151,57.5616,29800.0
2007-05-10 15:00:00,98.93,98.93,98.67,98.71,37900.0,57.5558,57.5558,57.4045,57.4278,37900.0
2007-05-10 15:10:00,98.72,98.9,98.68,98.82,32600.0,57.4336,57.5383,57.4103,57.4918,32600.0
2007-05-10 15:20:00,98.8,98.96,98.75,98.87,34300.0,57.4802,57.5732,57.4511,57.5209,34300.0
2007-05-10 15:30:00,98.87,98.92,98.76,98.76,61500.0,57.5209,57.55,57.4569,57.4569,61500.0
2007-05-10 15:40:00,98.77,98.8,98.52,98.63,82000.0,57.4627,57.4802,57.3173,57.3813,82000.0
2007-05-10 15:50:00,98.64,98.68,98.5,98.6,111000.0,57.3871,57.4103,57.3056,57.3638,111000.0
2007-05-11 09:30:00,98.66,99.5,98.66,99.44,47100.0,57.3987,57.8874,57.3987,57.8525,47100.0
2007-05-11 09:40:00,99.43,99.47,99.25,99.33,30100.0,57.8467,57.87,57.742,57.7885,30100.0
2007-05-11 09:50:00,99.34,99.36,98.9,98.9,30500.0,57.7943,57.806,57.5383,57.5383,30500.0
2007-05-11 10:00:00,98.93,99.08,98.65,98.86,65200.0,57.5558,57.6431,57.3929,57.5151,65200.0
2007-05-11 10:10:00,98.83,99.01,98.78,98.93,40100.0,57.4976,57.6023,57.4685,57.5558,40100.0
2007-05-11 10:20:00,98.96,98.96,98.82,98.85,35500.0,57.5732,57.5732,57.4918,57.5092,35500.0
2007-05-11 10:30:00,98.88,98.93,98.74,98.88,27600.0,57.5267,57.5558,57.4453,57.5267,27600.0
2007-05-11 10:40:00,98.86,98.98,98.85,98.95,24500.0,57.5151,57.5849,57.5092,57.5674,24500.0
2007-05-11 10:50:00,98.95,99.11,98.89,99.03,52900.0,57.5674,57.6605,57.5325,57.614,52900.0
2007-05-11 11:00:00,99.03,99.03,98.87,99.0,32800.0,57.614,57.614,57.5209,57.5965,32800.0
2007-05-11 11:10:00,99.03,99.04,98.91,98.97,19100.0,57.614,57.6198,57.5442,57.5791,19100.0
2007-05-11 11:20:00,98.93,99.0,98.93,98.98,8200.0,57.5558,57.5965,57.5558,57.5849,8200.0
2007-05-11 11:30:00,98.98,99.02,98.8,98.82,14800.0,57.5849,57.6082,57.4802,57.4918,14800.0
2007-05-11 11:40:00,98.8,98.95,98.75,98.93,33900.0,57.4802,57.5674,57.4511,57.5558,33900.0
2007-05-11 11:50:00,98.93,98.96,98.82,98.93,19600.0,57.5558,57.5732,57.4918,57.5558,19600.0
2007-05-11 12:00:00,98.93,98.98,98.81,98.84,30700.0,57.5558,57.5849,57.486,57.5034,30700.0
2007-05-11 12:10:00,98.86,98.96,98.84,98.94,15000.0,57.5151,57.5732,57.5034,57.5616,15000.0
2007-05-11 12:20:00,98.93,98.98,98.89,98.91,13200.0,57.5558,57.5849,57.5325,57.5442,13200.0
2007-05-11 12:30:00,98.91,98.95,98.85,98.87,14500.0,57.5442,57.5674,57.5092,57.5209,14500.0
2007-05-11 12:40:00,98.87,98.87,98.68,98.68,29000.0,57.5209,57.5209,57.4103,57.4103,29000.0
2007-05-11 12:50:00,98.68,98.78,98.65,98.77,25600.0,57.4103,57.4685,57.3929,57.4627,25600.0
2007-05-11 13:00:00,98.78,98.81,98.61,98.65,21700.0,57.4685,57.486,57.3696,57.3929,21700.0
2007-05-11 13:10:00,98.65,98.65,98.59,98.64,13700.0,57.3929,57.3929,57.358,57.3871,13700.0
2007-05-11 13:20:00,98.64,98.66,98.61,98.65,15700.0,57.3871,57.3987,57.3696,57.3929,15700.0
2007-05-11 13:30:00,98.64,98.65,98.54,98.58,19500.0,57.3871,57.3929,57.3289,57.3522,19500.0
2007-05-11 13:40:00,98.6,98.64,98.52,98.58,21700.0,57.3638,57.3871,57.3173,57.3522,21700.0
2007-05-11 13:50:00,98.58,98.63,98.5,98.53,32500.0,57.3522,57.3813,57.3056,57.3231,32500.0
2007-05-11 14:00:00,98.53,98.54,98.45,98.53,19200.0,57.3231,57.3289,57.2765,57.3231,19200.0
2007-05-11 14:10:00,98.53,98.59,98.5,98.53,14900.0,57.3231,57.358,57.3056,57.3231,14900.0
2007-05-11 14:20:00,98.55,98.55,98.51,98.55,14300.0,57.3347,57.3347,57.3114,57.3347,14300.0
2007-05-11 14:30:00,98.55,98.55,98.47,98.51,33600.0,57.3347,57.3347,57.2882,57.3114,33600.0
2007-05-11 14:40:00,98.51,98.6,98.47,98.58,17000.0,57.3114,57.3638,57.2882,57.3522,17000.0
2007-05-11 14:50:00,98.58,98.6,98.54,98.54,14300.0,57.3522,57.3638,57.3289,57.3289,14300.0
2007-05-11 15:00:00,98.55,98.57,98.5,98.55,29300.0,57.3347,57.3463,57.3056,57.3347,29300.0
2007-05-11 15:10:00,98.54,98.56,98.48,98.51,32500.0,57.3289,57.3405,57.294,57.3114,32500.0
2007-05-11 15:20:00,98.53,98.56,98.5,98.54,26500.0,57.3231,57.3405,57.3056,57.3289,26500.0
2007-05-11 15:30:00,98.55,98.62,98.54,98.58,50400.0,57.3347,57.3754,57.3289,57.3522,50400.0
2007-05-11 15:40:00,98.59,98.61,98.56,98.59,52400.0,57.358,57.3696,57.3405,57.358,52400.0
2007-05-11 15:50:00,98.6,98.85,98.6,98.8,94100.0,57.3638,57.5092,57.3638,57.4802,94100.0
2007-05-14 09:30:00,98.68,99.0,98.3,98.98,53100.0,57.4103,57.5965,57.1893,57.5849,53100.0
2007-05-14 09:40:00,98.99,99.17,98.89,98.91,34000.0,57.5907,57.6954,57.5325,57.5442,34000.0
2007-05-14 09:50:00,98.96,99.2,98.81,99.11,53000.0,57.5732,57.7129,57.486,57.6605,53000.0
2007-05-14 10:00:00,99.09,99.1,98.6,98.76,43500.0,57.6489,57.6547,57.3638,57.4569,43500.0
2007-05-14 10:10:00,98.81,98.97,98.63,98.66,42100.0,57.486,57.5791,57.3813,57.3987,42100.0
2007-05-14 10:20:00,98.65,98.7,98.6,98.69,27600.0,57.3929,57.422,57.3638,57.4162,27600.0
2007-05-14 10:30:00,98.72,99.09,98.71,99.0,28200.0,57.4336,57.6489,57.4278,57.5965,28200.0
2007-05-14 10:40:00,99.0,99.08,98.95,98.97,24300.0,57.5965,57.6431,57.5674,57.5791,24300.0
2007-05-14 10:50:00,99.02,99.1,98.99,99.04,25100.0,57.6082,57.6547,57.5907,57.6198,25100.0
2007-05-14 11:00:00,99.05,99.05,98.89,98.94,31300.0,57.6256,57.6256,57.5325,57.5616,31300.0
2007-05-14 11:10:00,98.95,98.96,98.89,98.89,21600.0,57.5674,57.5732,57.5325,57.5325,21600.0
2007-05-14 11:20:00,98.89,98.94,98.77,98.78,38700.0,57.5325,57.5616,57.4627,57.4685,38700.0
2007-05-14 11:30:00,98.78,98.94,98.76,98.94,12600.0,57.4685,57.5616,57.4569,57.5616,12600.0
2007-05-14 11:40:00,98.95,98.95,98.84,98.92,12200.0,57.5674,57.5674,57.5034,57.55,12200.0
2007-05-14 11:50:00,98.94,98.94,98.76,98.86,15000.0,57.5616,57.5616,57.4569,57.5151,15000.0
2007-05-14 12:00:00,98.88,98.92,98.71,98.74,18000.0,57.5267,57.55,57.4278,57.4453,18000.0
2007-05-14 12:10:00,98.71,98.82,98.71,98.82,10500.0,57.4278,57.4918,57.4278,57.4918,10500.0
2007-05-14 12:20:00,98.82,98.82,98.75,98.8,137200.0,57.4918,57.4918,57.4511,57.4802,137200.0
2007-05-14 12:30:00,98.8,98.83,98.78,98.83,13800.0,57.4802,57.4976,57.4685,57.4976,13800.0
2007-05-14 12:40:00,98.83,98.98,98.82,98.91,29000.0,57.4976,57.5849,57.4918,57.5442,29000.0
2007-05-14 12:50:00,98.89,98.93,98.87,98.9,16900.0,57.5325,57.5558,57.5209,57.5383,16900.0
2007-05-14 13:00:00,98.89,98.99,98.88,98.99,19600.0,57.5325,57.5907,57.5267,57.5907,19600.0
2007-05-14 13:10:00,98.96,99.0,98.82,98.83,24100.0,57.5732,57.5965,57.4918,57.4976,24100.0
2007-05-14 13:20:00,98.84,98.99,98.83,98.86,24400.0,57.5034,57.5907,57.4976,57.5151,24400.0
2007-05-14 13:30:00,98.89,98.9,98.7,98.75,23100.0,57.5325,57.5383,57.422,57.4511,23100.0
2007-05-14 13:40:00,98.77,98.85,98.67,98.81,13600.0,57.4627,57.5092,57.4045,57.486,13600.0
2007-05-14 13:50:00,98.81,98.81,98.69,98.72,17100.0,57.486,57.486,57.4162,57.4336,17100.0
2007-05-14 14:00:00,98.72,98.72,98.5,98.57,33300.0,57.4336,57.4336,57.3056,57.3463,33300.0
2007-05-14 14:10:00,98.57,98.6,98.4,98.53,26500.0,57.3463,57.3638,57.2474,57.3231,26500.0
2007-05-14 14:20:00,98.51,98.68,98.51,98.68,30700.0,57.3114,57.4103,57.3114,57.4103,30700.0
2007-05-14 14:30:00,98.68,98.92,98.68,98.9,38100.0,57.4103,57.55,57.4103,57.5383,38100.0
2007-05-14 14:40:00,98.89,99.0,98.88,99.0,36300.0,57.5325,57.5965,57.5267,57.5965,36300.0
2007-05-14 14:50:00,98.97,99.0,98.95,99.0,39100.0,57.5791,57.5965,57.5674,57.5965,39100.0
2007-05-14 15:00:00,98.98,99.2,98.95,99.17,45900.0,57.5849,57.7129,57.5674,57.6954,45900.0
2007-05-14 15:10:00,99.17,99.25,99.06,99.23,40200.0,57.6954,57.742,57.6314,57.7303,40200.0
2007-05-14 15:20:00,99.21,99.21,98.99,99.05,24200.0,57.7187,57.7187,57.5907,57.6256,24200.0
2007-05-14 15:30:00,99.05,99.08,98.99,98.99,27900.0,57.6256,57.6431,57.5907,57.5907,27900.0
2007-05-14 15:40:00,98.99,99.24,98.95,99.22,66200.0,57.5907,57.7361,57.5674,57.7245,66200.0
2007-05-14 15:50:00,99.21,99.24,99.08,99.2,70100.0,57.7187,57.7361,57.6431,57.7129,70100.0
2007-05-15 09:30:00,99.2,99.33,99.1,99.13,53900.0,57.7129,57.7885,57.6547,57.6721,53900.0
2007-05-15 09:40:00,99.13,99.4,99.08,99.29,72700.0,57.6721,57.8292,57.6431,57.7652,72700.0
2007-05-15 09:50:00,99.27,99.65,99.12,99.65,60600.0,57.7536,57.9747,57.6663,57.9747,60600.0
2007-05-15 10:00:00,99.65,99.77,99.5,99.75,69100.0,57.9747,58.0445,57.8874,58.0329,69100.0
2007-05-15 10:10:00,99.77,99.96,99.71,99.93,54900.0,58.0445,58.155,58.0096,58.1376,54900.0
2007-05-15 10:20:00,99.93,99.98,99.77,99.93,64400.0,58.1376,58.1667,58.0445,58.1376,64400.0
2007-05-15 10:30:00,99.93,99.94,99.74,99.74,48200.0,58.1376,58.1434,58.027,58.027,48200.0
2007-05-15 10:40:00,99.74,99.8,99.69,99.75,46800.0,58.027,58.0619,57.9979,58.0329,46800.0
2007-05-15 10:50:00,99.75,99.92,99.74,99.82,41100.0,58.0329,58.1318,58.027,58.0736,41100.0
2007-05-15 11:00:00,99.85,99.85,99.58,99.59,50400.0,58.091,58.091,57.9339,57.9398,50400.0
2007-05-15 11:10:00,99.59,99.88,99.51,99.85,25900.0,57.9398,58.1085,57.8932,58.091,25900.0
2007-05-15 11:20:00,99.84,99.89,99.75,99.79,30600.0,58.0852,58.1143,58.0329,58.0561,30600.0
2007-05-15 11:30:00,99.77,99.9,99.75,99.9,63200.0,58.0445,58.1201,58.0329,58.1201,63200.0
2007-05-15 11:40:00,99.9,99.98,99.88,99.97,48100.0,58.1201,58.1667,58.1085,58.1608,48100.0
2007-05-15 11:50:00,99.95,99.97,99.9,99.92,346600.0,58.1492,58.1608,58.1201,58.1318,346600.0
2007-05-15 12:00:00,99.91,99.94,99.88,99.92,113400.0,58.1259,58.1434,58.1085,58.1318,113400.0
2007-05-15 12:10:00,99.94,99.98,99.91,99.95,27900.0,58.1434,58.1667,58.1259,58.1492,27900.0
2007-05-15 12:20:00,99.95,99.99,99.93,99.98,25700.0,58.1492,58.1725,58.1376,58.1667,25700.0
2007-05-15 12:30:00,99.97,99.99,99.92,99.96,16700.0,58.1608,58.1725,58.1318,58.155,16700.0
2007-05-15 12:40:00,99.94,99.99,99.86,99.97,37300.0,58.1434,58.1725,58.0968,58.1608,37300.0
2007-05-15 12:50:00,99.96,99.99,99.82,99.88,32100.0,58.155,58.1725,58.0736,58.1085,32100.0
2007-05-15 13:00:00,99.87,99.95,99.82,99.87,21700.0,58.1027,58.1492,58.0736,58.1027,21700.0
2007-05-15 13:10:00,99.91,99.98,99.88,99.96,26300.0,58.1259,58.1667,58.1085,58.155,26300.0
2007-05-15 13:20:00,99.96,99.97,99.92,99.95,12000.0,58.155,58.1608,58.1318,58.1492,12000.0
2007-05-15 13:30:00,99.96,100.0,99.93,99.95,30600.0,58.155,58.1783,58.1376,58.1492,30600.0
2007-05-15 13:40:00,99.95,99.98,99.82,99.86,44600.0,58.1492,58.1667,58.0736,58.0968,44600.0
2007-05-15 13:50:00,99.86,99.97,99.84,99.95,38100.0,58.0968,58.1608,58.0852,58.1492,38100.0
2007-05-15 14:00:00,99.96,100.0,99.9,99.99,60900.0,58.155,58.1783,58.1201,58.1725,60900.0
2007-05-15 14:10:00,100.0,100.0,99.85,99.94,67600.0,58.1783,58.1783,58.091,58.1434,67600.0
2007-05-15 14:20:00,99.93,100.0,99.9,99.98,37600.0,58.1376,58.1783,58.1201,58.1667,37600.0
2007-05-15 14:30:00,99.98,100.05,99.75,99.76,93800.0,58.1667,58.2074,58.0329,58.0387,93800.0
2007-05-15 14:40:00,99.76,99.79,99.34,99.44,66800.0,58.0387,58.0561,57.7943,57.8525,66800.0
2007-05-15 14:50:00,99.44,99.6,99.3,99.37,116000.0,57.8525,57.9456,57.7711,57.8118,116000.0
2007-05-15 15:00:00,99.37,99.52,99.3,99.39,47700.0,57.8118,57.899,57.7711,57.8234,47700.0
2007-05-15 15:10:00,99.38,99.39,99.26,99.33,105100.0,57.8176,57.8234,57.7478,57.7885,105100.0
2007-05-15 15:20:00,99.32,99.43,99.2,99.42,37100.0,57.7827,57.8467,57.7129,57.8409,37100.0
2007-05-15 15:30:00,99.42,99.58,99.32,99.58,37400.0,57.8409,57.9339,57.7827,57.9339,37400.0
2007-05-15 15:40:00,99.58,99.63,99.35,99.4,39000.0,57.9339,57.963,57.8001,57.8292,39000.0
2007-05-15 15:50:00,99.41,99.45,99.3,99.44,57400.0,57.835,57.8583,57.7711,57.8525,57400.0
2007-05-16 09:30:00,99.79,99.94,99.57,99.88,96500.0,58.0561,58.1434,57.9281,58.1085,96500.0
2007-05-16 09:40:00,99.88,100.0,99.7,99.87,38900.0,58.1085,58.1783,58.0038,58.1027,38900.0
2007-05-16 09:50:00,99.87,100.1,99.81,99.82,49900.0,58.1027,58.2365,58.0678,58.0736,49900.0
2007-05-16 10:00:00,99.82,99.85,99.7,99.71,36400.0,58.0736,58.091,58.0038,58.0096,36400.0
2007-05-16 10:10:00,99.71,99.77,99.51,99.54,42300.0,58.0096,58.0445,57.8932,57.9107,42300.0
2007-05-16 10:20:00,99.53,99.62,99.5,99.62,19000.0,57.9049,57.9572,57.8874,57.9572,19000.0
2007-05-16 10:30:00,99.6,99.61,99.22,99.37,29400.0,57.9456,57.9514,57.7245,57.8118,29400.0
2007-05-16 10:40:00,99.36,99.58,99.35,99.46,27500.0,57.806,57.9339,57.8001,57.8641,27500.0
2007-05-16 10:50:00,99.48,99.56,99.28,99.56,44300.0,57.8758,57.9223,57.7594,57.9223,44300.0
2007-05-16 11:00:00,99.57,99.7,99.46,99.48,20300.0,57.9281,58.0038,57.8641,57.8758,20300.0
2007-05-16 11:10:00,99.48,99.6,99.35,99.6,39200.0,57.8758,57.9456,57.8001,57.9456,39200.0
2007-05-16 11:20:00,99.6,99.75,99.59,99.74,29700.0,57.9456,58.0329,57.9398,58.027,29700.0
2007-05-16 11:30:00,99.73,100.0,99.67,99.97,39500.0,58.0212,58.1783,57.9863,58.1608,39500.0
2007-05-16 11:40:00,99.98,99.98,99.73,99.76,29400.0,58.1667,58.1667,58.0212,58.0387,29400.0
2007-05-16 11:50:00,99.75,99.81,99.71,99.75,18400.0,58.0329,58.0678,58.0096,58.0329,18400.0
2007-05-16 12:00:00,99.75,99.78,99.61,99.7,19400.0,58.0329,58.0503,57.9514,58.0038,19400.0
2007-05-16 12:10:00,99.68,99.76,99.49,99.63,52600.0,57.9921,58.0387,57.8816,57.963,52600.0
2007-05-16 12:20:00,99.63,99.75,99.62,99.75,22800.0,57.963,58.0329,57.9572,58.0329,22800.0
2007-05-16 12:30:00,99.75,99.75,99.65,99.65,25500.0,58.0329,58.0329,57.9747,57.9747,25500.0
2007-05-16 12:40:00,99.64,99.71,99.47,99.64,15600.0,57.9689,58.0096,57.87,57.9689,15600.0
2007-05-16 12:50:00,99.64,99.79,99.63,99.75,13700.0,57.9689,58.0561,57.963,58.0329,13700.0
2007-05-16 13:00:00,99.75,99.76,99.61,99.62,15900.0,58.0329,58.0387,57.9514,57.9572,15900.0
2007-05-16 13:10:00,99.62,99.72,99.56,99.7,24000.0,57.9572,58.0154,57.9223,58.0038,24000.0
2007-05-16 13:20:00,99.7,99.71,99.55,99.55,42400.0,58.0038,58.0096,57.9165,57.9165,42400.0
2007-05-16 13:30:00,99.56,99.68,99.55,99.66,13200.0,57.9223,57.9921,57.9165,57.9805,13200.0
2007-05-16 13:40:00,99.68,99.73,99.55,99.59,24600.0,57.9921,58.0212,57.9165,57.9398,24600.0
2007-05-16 13:50:00,99.6,99.68,99.52,99.59,17900.0,57.9456,57.9921,57.899,57.9398,17900.0
2007-05-16 14:00:00,99.57,99.92,99.55,99.91,15100.0,57.9281,58.1318,57.9165,58.1259,15100.0
2007-05-16 14:10:00,99.91,99.95,99.81,99.83,14400.0,58.1259,58.1492,58.0678,58.0794,14400.0
2007-05-16 14:20:00,99.83,99.92,99.78,99.81,21600.0,58.0794,58.1318,58.0503,58.0678,21600.0
2007-05-16 14:30:00,99.81,99.82,99.66,99.69,24000.0,58.0678,58.0736,57.9805,57.9979,24000.0
2007-05-16 14:40:00,99.68,99.76,99.59,99.59,24300.0,57.9921,58.0387,57.9398,57.9398,24300.0
2007-05-16 14:50:00,99.58,99.65,99.53,99.63,23100.0,57.9339,57.9747,57.9049,57.963,23100.0
2007-05-16 15:00:00,99.63,99.64,99.55,99.56,30600.0,57.963,57.9689,57.9165,57.9223,30600.0
2007-05-16 15:10:00,99.56,99.62,99.52,99.6,33400.0,57.9223,57.9572,57.899,57.9456,33400.0
2007-05-16 15:20:00,99.6,99.67,99.56,99.61,23100.0,57.9456,57.9863,57.9223,57.9514,23100.0
2007-05-16 15:30:00,99.62,99.74,99.61,99.64,41300.0,57.9572,58.027,57.9514,57.9689,41300.0
2007-05-16 15:40:00,99.63,99.71,99.58,99.67,38700.0,57.963,58.0096,57.9339,57.9863,38700.0
2007-05-16 15:50:00,99.67,99.69,99.56,99.6,95500.0,57.9863,57.9979,57.9223,57.9456,95500.0
2007-05-17 09:30:00,99.3,99.47,99.21,99.21,29900.0,57.7711,57.87,57.7187,57.7187,29900.0
2007-05-17 09:40:00,99.22,99.29,99.0,99.19,41600.0,57.7245,57.7652,57.5965,57.7071,41600.0
2007-05-17 09:50:00,99.19,99.26,99.05,99.24,26500.0,57.7071,57.7478,57.6256,57.7361,26500.0
2007-05-17 10:00:00,99.21,99.31,99.1,99.22,47100.0,57.7187,57.7769,57.6547,57.7245,47100.0
2007-05-17 10:10:00,99.22,99.22,98.95,98.95,41300.0,57.7245,57.7245,57.5674,57.5674,41300.0
2007-05-17 10:20:00,98.95,99.02,98.89,98.99,34100.0,57.5674,57.6082,57.5325,57.5907,34100.0
2007-05-17 10:30:00,99.0,99.02,98.87,98.95,26100.0,57.5965,57.6082,57.5209,57.5674,26100.0
2007-05-17 10:40:00,98.95,98.97,98.81,98.9,61200.0,57.5674,57.5791,57.486,57.5383,61200.0
2007-05-17 10:50:00,98.92,98.93,98.76,98.8,36000.0,57.55,57.5558,57.4569,57.4802,36000.0
2007-05-17 11:00:00,98.83,98.9,98.76,98.86,29400.0,57.4976,57.5383,57.4569,57.5151,29400.0
2007-05-17 11:10:00,98.88,98.9,98.83,98.83,16000.0,57.5267,57.5383,57.4976,57.4976,16000.0
2007-05-17 11:20:00,98.82,98.9,98.78,98.9,21100.0,57.4918,57.5383,57.4685,57.5383,21100.0
2007-05-17 11:30:00,98.9,98.92,98.88,98.92,19100.0,57.5383,57.55,57.5267,57.55,19100.0
2007-05-17 11:40:00,98.93,98.98,98.87,98.9,33100.0,57.5558,57.5849,57.5209,57.5383,33100.0
2007-05-17 11:50:00,98.9,98.9,98.62,98.71,31700.0,57.5383,57.5383,57.3754,57.4278,31700.0
2007-05-17 12:00:00,98.68,98.79,98.62,98.77,19900.0,57.4103,57.4743,57.3754,57.4627,19900.0
2007-05-17 12:10:00,98.78,98.86,98.74,98.82,15600.0,57.4685,57.5151,57.4453,57.4918,15600.0
2007-05-17 12:20:00,98.84,98.84,98.56,98.62,36700.0,57.5034,57.5034,57.3405,57.3754,36700.0
2007-05-17 12:30:00,98.63,98.69,98.58,98.64,16600.0,57.3813,57.4162,57.3522,57.3871,16600.0
2007-05-17 12:40:00,98.63,98.66,98.5,98.66,16400.0,57.3813,57.3987,57.3056,57.3987,16400.0
2007-05-17 12:50:00,98.67,98.72,98.59,98.67,19300.0,57.4045,57.4336,57.358,57.4045,19300.0
2007-05-17 13:00:00,98.68,98.69,98.54,98.64,20600.0,57.4103,57.4162,57.3289,57.3871,20600.0
2007-05-17 13:10:00,98.66,98.66,98.52,98.63,56200.0,57.3987,57.3987,57.3173,57.3813,56200.0
2007-05-17 13:20:00,98.64,98.66,98.61,98.63,21300.0,57.3871,57.3987,57.3696,57.3813,21300.0
2007-05-17 13:30:00,98.62,98.68,98.55,98.57,29100.0,57.3754,57.4103,57.3347,57.3463,29100.0
2007-05-17 13:40:00,98.57,98.63,98.55,98.61,13400.0,57.3463,57.3813,57.3347,57.3696,13400.0
2007-05-17 13:50:00,98.61,98.67,98.51,98.65,14300.0,57.3696,57.4045,57.3114,57.3929,14300.0
2007-05-17 14:00:00,98.65,98.7,98.6,98.69,19000.0,57.3929,57.422,57.3638,57.4162,19000.0
2007-05-17 14:10:00,98.68,98.92,98.61,98.91,32200.0,57.4103,57.55,57.3696,57.5442,32200.0
2007-05-17 14:20:00,98.9,98.92,98.83,98.87,16700.0,57.5383,57.55,57.4976,57.5209,16700.0
2007-05-17 14:30:00,98.89,98.9,98.73,98.74,33200.0,57.5325,57.5383,57.4394,57.4453,33200.0
2007-05-17 14:40:00,98.72,98.87,98.72,98.76,27400.0,57.4336,57.5209,57.4336,57.4569,27400.0
2007-05-17 14:50:00,98.76,98.85,98.76,98.8,28100.0,57.4569,57.5092,57.4569,57.4802,28100.0
2007-05-17 15:00:00,98.81,98.86,98.71,98.73,55700.0,57.486,57.5151,57.4278,57.4394,55700.0
2007-05-17 15:10:00,98.73,98.8,98.66,98.68,53900.0,57.4394,57.4802,57.3987,57.4103,53900.0
2007-05-17 15:20:00,98.68,98.7,98.58,98.58,57500.0,57.4103,57.422,57.3522,57.3522,57500.0
2007-05-17 15:30:00,98.58,98.6,98.5,98.5,58700.0,57.3522,57.3638,57.3056,57.3056,58700.0
2007-05-17 15:40:00,98.51,98.57,98.48,98.52,57700.0,57.3114,57.3463,57.294,57.3173,57700.0
2007-05-17 15:50:00,98.49,98.55,98.36,98.36,70400.0,57.2998,57.3347,57.2242,57.2242,70400.0
2007-05-18 09:30:00,98.6,98.65,98.4,98.41,236800.0,57.3638,57.3929,57.2474,57.2533,236800.0
2007-05-18 09:40:00,98.44,98.66,98.44,98.54,45800.0,57.2707,57.3987,57.2707,57.3289,45800.0
2007-05-18 09:50:00,98.51,98.58,98.44,98.52,28400.0,57.3114,57.3522,57.2707,57.3173,28400.0
2007-05-18 10:00:00,98.53,98.6,98.3,98.51,54900.0,57.3231,57.3638,57.1893,57.3114,54900.0
2007-05-18 10:10:00,98.51,98.65,98.45,98.45,40100.0,57.3114,57.3929,57.2765,57.2765,40100.0
2007-05-18 10:20:00,98.44,98.49,98.3,98.49,24000.0,57.2707,57.2998,57.1893,57.2998,24000.0
2007-05-18 10:30:00,98.46,98.5,98.4,98.41,24400.0,57.2824,57.3056,57.2474,57.2533,24400.0
2007-05-18 10:40:00,98.4,98.55,98.4,98.53,15900.0,57.2474,57.3347,57.2474,57.3231,15900.0
2007-05-18 10:50:00,98.53,98.53,98.36,98.37,32400.0,57.3231,57.3231,57.2242,57.23,32400.0
2007-05-18 11:00:00,98.38,98.42,98.31,98.41,28500.0,57.2358,57.2591,57.1951,57.2533,28500.0
2007-05-18 11:10:00,98.41,98.45,98.34,98.36,13000.0,57.2533,57.2765,57.2125,57.2242,13000.0
2007-05-18 11:20:00,98.36,98.4,98.3,98.33,19300.0,57.2242,57.2474,57.1893,57.2067,19300.0
2007-05-18 11:30:00,98.33,98.41,98.21,98.23,20700.0,57.2067,57.2533,57.1369,57.1485,20700.0
2007-05-18 11:40:00,98.23,98.26,98.1,98.1,23100.0,57.1485,57.166,57.0729,57.0729,23100.0
2007-05-18 11:50:00,98.11,98.15,98.02,98.13,26600.0,57.0787,57.102,57.0264,57.0904,26600.0
2007-05-18 12:00:00,98.15,98.16,98.09,98.11,22800.0,57.102,57.1078,57.0671,57.0787,22800.0
2007-05-18 12:10:00,98.12,98.16,98.1,98.13,15400.0,57.0845,57.1078,57.0729,57.0904,15400.0
2007-05-18 12:20:00,98.13,98.36,98.12,98.35,33700.0,57.0904,57.2242,57.0845,57.2184,33700.0
2007-05-18 12:30:00,98.34,98.34,98.24,98.28,18300.0,57.2125,57.2125,57.1544,57.1776,18300.0
2007-05-18 12:40:00,98.27,98.35,98.1,98.14,28000.0,57.1718,57.2184,57.0729,57.0962,28000.0
2007-05-18 12:50:00,98.14,98.18,98.1,98.14,16400.0,57.0962,57.1195,57.0729,57.0962,16400.0
2007-05-18 13:00:00,98.13,98.14,98.06,98.11,14200.0,57.0904,57.0962,57.0496,57.0787,14200.0
2007-05-18 13:10:00,98.1,98.12,98.06,98.11,13300.0,57.0729,57.0845,57.0496,57.0787,13300.0
2007-05-18 13:20:00,98.12,98.22,98.06,98.22,20400.0,57.0845,57.1427,57.0496,57.1427,20400.0
2007-05-18 13:30:00,98.2,98.3,98.2,98.24,13900.0,57.1311,57.1893,57.1311,57.1544,13900.0
2007-05-18 13:40:00,98.24,98.36,98.24,98.29,25000.0,57.1544,57.2242,57.1544,57.1834,25000.0
2007-05-18 13:50:00,98.3,98.35,98.27,98.3,14700.0,57.1893,57.2184,57.1718,57.1893,14700.0
2007-05-18 14:00:00,98.3,98.32,98.25,98.26,18000.0,57.1893,57.2009,57.1602,57.166,18000.0
2007-05-18 14:10:00,98.28,98.4,98.22,98.33,29700.0,57.1776,57.2474,57.1427,57.2067,29700.0
2007-05-18 14:20:00,98.33,98.43,98.29,98.29,45700.0,57.2067,57.2649,57.1834,57.1834,45700.0
2007-05-18 14:30:00,98.3,98.3,98.23,98.26,21000.0,57.1893,57.1893,57.1485,57.166,21000.0
2007-05-18 14:40:00,98.28,98.3,98.11,98.13,30100.0,57.1776,57.1893,57.0787,57.0904,30100.0
2007-05-18 14:50:00,98.12,98.13,98.05,98.1,24200.0,57.0845,57.0904,57.0438,57.0729,24200.0
2007-05-18 15:00:00,98.1,98.14,97.96,97.98,32900.0,57.0729,57.0962,56.9915,57.0031,32900.0
2007-05-18 15:10:00,97.99,98.07,97.93,98.04,35200.0,57.0089,57.0555,56.974,57.038,35200.0
2007-05-18 15:20:00,98.03,98.08,97.98,98.03,40500.0,57.0322,57.0613,57.0031,57.0322,40500.0
2007-05-18 15:30:00,98.03,98.16,98.0,98.07,32700.0,57.0322,57.1078,57.0147,57.0555,32700.0
2007-05-18 15:40:00,98.07,98.18,98.05,98.06,44800.0,57.0555,57.1195,57.0438,57.0496,44800.0
2007-05-18 15:50:00,98.07,98.17,98.02,98.1,40200.0,57.0555,57.1136,57.0264,57.0729,40200.0
2007-05-21 09:30:00,97.81,98.48,97.8,98.48,66100.0,56.9042,57.294,56.8984,57.294,66100.0
2007-05-21 09:40:00,98.43,98.6,98.39,98.57,33400.0,57.2649,57.3638,57.2416,57.3463,33400.0
2007-05-21 09:50:00,98.57,98.93,98.54,98.9,50500.0,57.3463,57.5558,57.3289,57.5383,50500.0
2007-05-21 10:00:00,98.91,99.29,98.89,99.29,66300.0,57.5442,57.7652,57.5325,57.7652,66300.0
2007-05-21 10:10:00,99.29,99.37,98.93,99.0,41600.0,57.7652,57.8118,57.5558,57.5965,41600.0
2007-05-21 10:20:00,98.98,99.07,98.7,98.79,25000.0,57.5849,57.6372,57.422,57.4743,25000.0
2007-05-21 10:30:00,98.79,98.87,98.77,98.85,42600.0,57.4743,57.5209,57.4627,57.5092,42600.0
2007-05-21 10:40:00,98.81,98.89,98.71,98.89,37300.0,57.486,57.5325,57.4278,57.5325,37300.0
2007-05-21 10:50:00,98.88,98.89,98.79,98.82,26300.0,57.5267,57.5325,57.4743,57.4918,26300.0
2007-05-21 11:00:00,98.82,98.92,98.79,98.86,25700.0,57.4918,57.55,57.4743,57.5151,25700.0
2007-05-21 11:10:00,98.86,98.86,98.5,98.54,46200.0,57.5151,57.5151,57.3056,57.3289,46200.0
2007-05-21 11:20:00,98.54,98.7,98.5,98.7,37700.0,57.3289,57.422,57.3056,57.422,37700.0
2007-05-21 11:30:00,98.7,98.77,98.52,98.75,27100.0,57.422,57.4627,57.3173,57.4511,27100.0
2007-05-21 11:40:00,98.76,98.8,98.76,98.79,14800.0,57.4569,57.4802,57.4569,57.4743,14800.0
2007-05-21 11:50:00,98.79,98.92,98.78,98.89,19800.0,57.4743,57.55,57.4685,57.5325,19800.0
2007-05-21 12:00:00,98.9,98.9,98.77,98.85,40300.0,57.5383,57.5383,57.4627,57.5092,40300.0
2007-05-21 12:10:00,98.87,98.91,98.8,98.82,31000.0,57.5209,57.5442,57.4802,57.4918,31000.0
2007-05-21 12:20:00,98.83,98.93,98.82,98.89,15800.0,57.4976,57.5558,57.4918,57.5325,15800.0
2007-05-21 12:30:00,98.91,98.92,98.84,98.84,45100.0,57.5442,57.55,57.5034,57.5034,45100.0
2007-05-21 12:40:00,98.84,98.85,98.78,98.8,23600.0,57.5034,57.5092,57.4685,57.4802,23600.0
2007-05-21 12:50:00,98.81,98.83,98.79,98.83,14300.0,57.486,57.4976,57.4743,57.4976,14300.0
2007-05-21 13:00:00,98.83,98.89,98.83,98.84,18500.0,57.4976,57.5325,57.4976,57.5034,18500.0
2007-05-21 13:10:00,98.84,98.85,98.78,98.83,23200.0,57.5034,57.5092,57.4685,57.4976,23200.0
2007-05-21 13:20:00,98.81,98.85,98.8,98.84,9900.0,57.486,57.5092,57.4802,57.5034,9900.0
2007-05-21 13:30:00,98.83,98.85,98.76,98.8,25300.0,57.4976,57.5092,57.4569,57.4802,25300.0
2007-05-21 13:40:00,98.8,98.82,98.76,98.79,13100.0,57.4802,57.4918,57.4569,57.4743,13100.0
2007-05-21 13:50:00,98.8,98.84,98.76,98.84,21600.0,57.4802,57.5034,57.4569,57.5034,21600.0
2007-05-21 14:00:00,98.84,98.89,98.81,98.88,18300.0,57.5034,57.5325,57.486,57.5267,18300.0
2007-05-21 14:10:00,98.88,98.95,98.8,98.95,28000.0,57.5267,57.5674,57.4802,57.5674,28000.0
2007-05-21 14:20:00,98.94,98.98,98.84,98.87,37600.0,57.5616,57.5849,57.5034,57.5209,37600.0
2007-05-21 14:30:00,98.88,98.93,98.82,98.88,46600.0,57.5267,57.5558,57.4918,57.5267,46600.0
2007-05-21 14:40:00,98.89,98.93,98.88,98.9,100500.0,57.5325,57.5558,57.5267,57.5383,100500.0
2007-05-21 14:50:00,98.89,98.9,98.81,98.84,55100.0,57.5325,57.5383,57.486,57.5034,55100.0
2007-05-21 15:00:00,98.83,98.87,98.8,98.82,44300.0,57.4976,57.5209,57.4802,57.4918,44300.0
2007-05-21 15:10:00,98.81,98.9,98.81,98.9,32100.0,57.486,57.5383,57.486,57.5383,32100.0
2007-05-21 15:20:00,98.9,98.9,98.81,98.82,75200.0,57.5383,57.5383,57.486,57.4918,75200.0
2007-05-21 15:30:00,98.82,98.9,98.76,98.8,93200.0,57.4918,57.5383,57.4569,57.4802,93200.0
2007-05-21 15:40:00,98.77,98.81,98.61,98.72,50800.0,57.4627,57.486,57.3696,57.4336,50800.0
2007-05-21 15:50:00,98.73,98.85,98.7,98.79,53100.0,57.4394,57.5092,57.422,57.4743,53100.0
2007-05-22 09:30:00,97.71,97.71,95.54,95.83,319800.0,56.846,56.846,55.5835,55.7523,319800.0
2007-05-22 09:40:00,95.85,96.2,95.64,95.82,166400.0,55.7639,55.9675,55.6417,55.7464,166400.0
2007-05-22 09:50:00,95.82,96.15,95.6,96.12,228400.0,55.7464,55.9384,55.6185,55.921,228400.0
2007-05-22 10:00:00,96.13,96.31,95.68,95.8,100300.0,55.9268,56.0315,55.665,55.7348,100300.0
2007-05-22 10:10:00,95.8,95.93,95.72,95.72,57300.0,55.7348,55.8104,55.6883,55.6883,57300.0
2007-05-22 10:20:00,95.72,95.84,95.6,95.83,62100.0,55.6883,55.7581,55.6185,55.7523,62100.0
2007-05-22 10:30:00,95.83,95.93,95.47,95.47,91600.0,55.7523,55.8104,55.5428,55.5428,91600.0
2007-05-22 10:40:00,95.51,95.6,95.42,95.48,70300.0,55.5661,55.6185,55.5137,55.5486,70300.0
2007-05-22 10:50:00,95.48,95.67,95.05,95.62,160900.0,55.5486,55.6592,55.2985,55.6301,160900.0
2007-05-22 11:00:00,95.61,95.7,95.17,95.27,120200.0,55.6243,55.6766,55.3683,55.4265,120200.0
2007-05-22 11:10:00,95.28,95.32,94.85,95.02,155600.0,55.4323,55.4556,55.1821,55.281,155600.0
2007-05-22 11:20:00,95.03,95.18,95.0,95.06,78000.0,55.2868,55.3741,55.2694,55.3043,78000.0
2007-05-22 11:30:00,95.06,95.06,94.69,94.69,121400.0,55.3043,55.3043,55.089,55.089,121400.0
2007-05-22 11:40:00,94.69,94.75,94.55,94.66,102100.0,55.089,55.1239,55.0076,55.0716,102100.0
2007-05-22 11:50:00,94.64,94.74,94.4,94.46,132000.0,55.0599,55.1181,54.9203,54.9552,132000.0
2007-05-22 12:00:00,94.47,94.59,94.35,94.55,137500.0,54.961,55.0309,54.8912,55.0076,137500.0
2007-05-22 12:10:00,94.55,95.03,94.55,95.0,262900.0,55.0076,55.2868,55.0076,55.2694,262900.0
2007-05-22 12:20:00,95.0,95.03,94.83,94.86,118900.0,55.2694,55.2868,55.1705,55.1879,118900.0
2007-05-22 12:30:00,94.87,94.99,94.87,94.96,38200.0,55.1938,55.2636,55.1938,55.2461,38200.0
2007-05-22 12:40:00,94.96,95.0,94.95,94.99,39100.0,55.2461,55.2694,55.2403,55.2636,39100.0
2007-05-22 12:50:00,94.99,95.04,94.95,95.0,86700.0,55.2636,55.2927,55.2403,55.2694,86700.0
2007-05-22 13:00:00,95.0,95.2,94.99,95.18,89800.0,55.2694,55.3857,55.2636,55.3741,89800.0
2007-05-22 13:10:00,95.14,95.16,94.91,94.91,72100.0,55.3508,55.3625,55.217,55.217,72100.0
2007-05-22 13:20:00,94.91,94.95,94.88,94.93,41400.0,55.217,55.2403,55.1996,55.2287,41400.0
2007-05-22 13:30:00,94.92,95.15,94.91,95.15,87800.0,55.2228,55.3567,55.217,55.3567,87800.0
2007-05-22 13:40:00,95.16,95.19,95.04,95.08,106800.0,55.3625,55.3799,55.2927,55.3159,106800.0
2007-05-22 13:50:00,95.07,95.28,95.07,95.1,107100.0,55.3101,55.4323,55.3101,55.3276,107100.0
2007-05-22 14:00:00,95.1,95.13,94.95,94.96,84500.0,55.3276,55.345,55.2403,55.2461,84500.0
2007-05-22 14:10:00,94.96,94.99,94.91,94.93,39100.0,55.2461,55.2636,55.217,55.2287,39100.0
2007-05-22 14:20:00,94.93,94.94,94.85,94.91,52800.0,55.2287,55.2345,55.1821,55.217,52800.0
2007-05-22 14:30:00,94.91,94.99,94.75,94.75,142500.0,55.217,55.2636,55.1239,55.1239,142500.0
2007-05-22 14:40:00,94.75,94.76,94.6,94.7,84200.0,55.1239,55.1298,55.0367,55.0948,84200.0
2007-05-22 14:50:00,94.7,94.78,94.63,94.77,110600.0,55.0948,55.1414,55.0541,55.1356,110600.0
2007-05-22 15:00:00,94.77,95.0,94.76,94.94,52400.0,55.1356,55.2694,55.1298,55.2345,52400.0
2007-05-22 15:10:00,94.94,94.94,94.55,94.57,93300.0,55.2345,55.2345,55.0076,55.0192,93300.0
2007-05-22 15:20:00,94.57,94.61,94.2,94.24,233100.0,55.0192,55.0425,54.804,54.8272,233100.0
2007-05-22 15:30:00,94.24,94.34,94.0,94.06,215500.0,54.8272,54.8854,54.6876,54.7225,215500.0
2007-05-22 15:40:00,94.08,94.24,94.06,94.14,148100.0,54.7341,54.8272,54.7225,54.7691,148100.0
2007-05-22 15:50:00,94.13,94.24,94.0,94.13,235400.0,54.7632,54.8272,54.6876,54.7632,235400.0
2007-05-23 09:30:00,94.21,94.69,94.09,94.44,142400.0,54.8098,55.089,54.74,54.9436,142400.0
2007-05-23 09:40:00,94.45,94.68,94.2,94.42,149600.0,54.9494,55.0832,54.804,54.9319,149600.0
2007-05-23 09:50:00,94.48,94.66,94.29,94.62,144200.0,54.9669,55.0716,54.8563,55.0483,144200.0
2007-05-23 10:00:00,94.64,94.89,94.51,94.59,244600.0,55.0599,55.2054,54.9843,55.0309,244600.0
2007-05-23 10:10:00,94.63,94.63,94.36,94.41,100900.0,55.0541,55.0541,54.897,54.9261,100900.0
2007-05-23 10:20:00,94.39,94.52,94.32,94.39,66300.0,54.9145,54.9901,54.8738,54.9145,66300.0
2007-05-23 10:30:00,94.41,94.49,94.32,94.34,72100.0,54.9261,54.9727,54.8738,54.8854,72100.0
2007-05-23 10:40:00,94.34,94.49,94.31,94.39,60200.0,54.8854,54.9727,54.868,54.9145,60200.0
2007-05-23 10:50:00,94.38,94.57,94.38,94.47,88300.0,54.9087,55.0192,54.9087,54.961,88300.0
2007-05-23 11:00:00,94.49,94.67,94.49,94.65,50300.0,54.9727,55.0774,54.9727,55.0658,50300.0
2007-05-23 11:10:00,94.63,94.63,94.51,94.53,54500.0,55.0541,55.0541,54.9843,54.9959,54500.0
2007-05-23 11:20:00,94.53,94.63,94.48,94.53,36100.0,54.9959,55.0541,54.9669,54.9959,36100.0
2007-05-23 11:30:00,94.52,94.6,94.39,94.55,58500.0,54.9901,55.0367,54.9145,55.0076,58500.0
2007-05-23 11:40:00,94.55,94.6,94.51,94.54,27600.0,55.0076,55.0367,54.9843,55.0018,27600.0
2007-05-23 11:50:00,94.54,94.59,94.5,94.56,27200.0,55.0018,55.0309,54.9785,55.0134,27200.0
2007-05-23 12:00:00,94.56,94.59,94.51,94.52,36900.0,55.0134,55.0309,54.9843,54.9901,36900.0
2007-05-23 12:10:00,94.52,94.52,94.45,94.47,33200.0,54.9901,54.9901,54.9494,54.961,33200.0
2007-05-23 12:20:00,94.47,94.57,94.44,94.57,33000.0,54.961,55.0192,54.9436,55.0192,33000.0
2007-05-23 12:30:00,94.56,94.57,94.48,94.51,34600.0,55.0134,55.0192,54.9669,54.9843,34600.0
2007-05-23 12:40:00,94.5,94.54,94.44,94.47,47800.0,54.9785,55.0018,54.9436,54.961,47800.0
2007-05-23 12:50:00,94.46,94.5,94.42,94.46,45500.0,54.9552,54.9785,54.9319,54.9552,45500.0
2007-05-23 13:00:00,94.46,94.62,94.44,94.61,48400.0,54.9552,55.0483,54.9436,55.0425,48400.0
2007-05-23 13:10:00,94.6,94.63,94.44,94.51,101300.0,55.0367,55.0541,54.9436,54.9843,101300.0
2007-05-23 13:20:00,94.52,94.6,94.51,94.6,32600.0,54.9901,55.0367,54.9843,55.0367,32600.0
2007-05-23 13:30:00,94.6,94.71,94.57,94.58,178800.0,55.0367,55.1007,55.0192,55.025,178800.0
2007-05-23 13:40:00,94.57,94.64,94.57,94.6,237300.0,55.0192,55.0599,55.0192,55.0367,237300.0
2007-05-23 13:50:00,94.6,94.65,94.6,94.63,28200.0,55.0367,55.0658,55.0367,55.0541,28200.0
2007-05-23 14:00:00,94.63,94.67,94.56,94.6,52200.0,55.0541,55.0774,55.0134,55.0367,52200.0
2007-05-23 14:10:00,94.58,94.6,94.5,94.5,53000.0,55.025,55.0367,54.9785,54.9785,53000.0
2007-05-23 14:20:00,94.5,94.5,94.33,94.39,117300.0,54.9785,54.9785,54.8796,54.9145,117300.0
2007-05-23 14:30:00,94.39,94.47,94.38,94.41,68400.0,54.9145,54.961,54.9087,54.9261,68400.0
2007-05-23 14:40:00,94.42,94.55,94.4,94.52,54300.0,54.9319,55.0076,54.9203,54.9901,54300.0
2007-05-23 14:50:00,94.52,94.67,94.5,94.61,79200.0,54.9901,55.0774,54.9785,55.0425,79200.0
2007-05-23 15:00:00,94.61,94.67,94.58,94.66,53000.0,55.0425,55.0774,55.025,55.0716,53000.0
2007-05-23 15:10:00,94.66,94.73,94.61,94.68,127900.0,55.0716,55.1123,55.0425,55.0832,127900.0
2007-05-23 15:20:00,94.68,94.76,94.62,94.65,113100.0,55.0832,55.1298,55.0483,55.0658,113100.0
2007-05-23 15:30:00,94.66,94.7,94.47,94.5,101000.0,55.0716,55.0948,54.961,54.9785,101000.0
2007-05-23 15:40:00,94.5,94.52,94.25,94.25,57200.0,54.9785,54.9901,54.833,54.833,57200.0
2007-05-23 15:50:00,94.25,94.4,94.25,94.37,98100.0,54.833,54.9203,54.833,54.9029,98100.0
2007-05-24 09:30:00,94.75,95.2,94.55,95.19,250700.0,55.1239,55.3857,55.0076,55.3799,250700.0
2007-05-24 09:40:00,95.18,95.2,95.03,95.15,58500.0,55.3741,55.3857,55.2868,55.3567,58500.0
2007-05-24 09:50:00,95.15,95.22,95.1,95.18,78300.0,55.3567,55.3974,55.3276,55.3741,78300.0
2007-05-24 10:00:00,95.19,95.89,95.19,95.87,172100.0,55.3799,55.7872,55.3799,55.7755,172100.0
2007-05-24 10:10:00,95.8,95.85,95.61,95.69,82000.0,55.7348,55.7639,55.6243,55.6708,82000.0
2007-05-24 10:20:00,95.69,95.89,95.69,95.75,60900.0,55.6708,55.7872,55.6708,55.7057,60900.0
2007-05-24 10:30:00,95.75,95.95,95.74,95.83,88500.0,55.7057,55.8221,55.6999,55.7523,88500.0
2007-05-24 10:40:00,95.82,96.19,95.8,96.16,276000.0,55.7464,55.9617,55.7348,55.9443,276000.0
2007-05-24 10:50:00,96.14,96.16,95.84,96.0,92300.0,55.9326,55.9443,55.7581,55.8512,92300.0
2007-05-24 11:00:00,96.02,96.44,95.95,96.44,112400.0,55.8628,56.1072,55.8221,56.1072,112400.0
2007-05-24 11:10:00,96.45,96.45,96.2,96.25,53800.0,56.113,56.113,55.9675,55.9966,53800.0
2007-05-24 11:20:00,96.24,96.49,96.09,96.14,61000.0,55.9908,56.1362,55.9035,55.9326,61000.0
2007-05-24 11:30:00,96.16,96.26,96.06,96.06,79400.0,55.9443,56.0024,55.8861,55.8861,79400.0
2007-05-24 11:40:00,96.05,96.16,96.0,96.1,67200.0,55.8803,55.9443,55.8512,55.9093,67200.0
2007-05-24 11:50:00,96.09,96.32,96.06,96.29,92800.0,55.9035,56.0373,55.8861,56.0199,92800.0
2007-05-24 12:00:00,96.28,96.5,96.28,96.47,58400.0,56.0141,56.1421,56.0141,56.1246,58400.0
2007-05-24 12:10:00,96.48,96.62,96.38,96.4,88000.0,56.1304,56.2119,56.0722,56.0839,88000.0
2007-05-24 12:20:00,96.4,96.49,96.34,96.44,251400.0,56.0839,56.1362,56.049,56.1072,251400.0
2007-05-24 12:30:00,96.44,96.5,96.11,96.2,341200.0,56.1072,56.1421,55.9152,55.9675,341200.0
2007-05-24 12:40:00,96.18,96.24,96.05,96.18,59700.0,55.9559,55.9908,55.8803,55.9559,59700.0
2007-05-24 12:50:00,96.18,96.31,96.14,96.31,30900.0,55.9559,56.0315,55.9326,56.0315,30900.0
2007-05-24 13:00:00,96.33,96.33,96.25,96.25,39900.0,56.0432,56.0432,55.9966,55.9966,39900.0
2007-05-24 13:10:00,96.26,96.48,96.25,96.36,40800.0,56.0024,56.1304,55.9966,56.0606,40800.0
2007-05-24 13:20:00,96.36,96.58,96.36,96.56,39800.0,56.0606,56.1886,56.0606,56.177,39800.0
2007-05-24 13:30:00,96.55,96.59,96.45,96.49,45300.0,56.1711,56.1944,56.113,56.1362,45300.0
2007-05-24 13:40:00,96.46,96.56,96.31,96.34,54200.0,56.1188,56.177,56.0315,56.049,54200.0
2007-05-24 13:50:00,96.35,96.63,96.33,96.63,48200.0,56.0548,56.2177,56.0432,56.2177,48200.0
2007-05-24 14:00:00,96.61,96.61,96.35,96.4,53200.0,56.2061,56.2061,56.0548,56.0839,53200.0
2007-05-24 14:10:00,96.41,96.5,96.3,96.49,54100.0,56.0897,56.1421,56.0257,56.1362,54100.0
2007-05-24 14:20:00,96.49,96.56,96.43,96.48,64900.0,56.1362,56.177,56.1013,56.1304,64900.0
2007-05-24 14:30:00,96.48,96.55,96.36,96.4,76900.0,56.1304,56.1711,56.0606,56.0839,76900.0
2007-05-24 14:40:00,96.39,96.51,96.27,96.38,64900.0,56.0781,56.1479,56.0082,56.0722,64900.0
2007-05-24 14:50:00,96.38,96.41,96.24,96.3,93100.0,56.0722,56.0897,55.9908,56.0257,93100.0
2007-05-24 15:00:00,96.34,96.44,96.25,96.43,97600.0,56.049,56.1072,55.9966,56.1013,97600.0
2007-05-24 15:10:00,96.41,96.46,96.3,96.33,101800.0,56.0897,56.1188,56.0257,56.0432,101800.0
2007-05-24 15:20:00,96.33,96.42,96.32,96.36,96800.0,56.0432,56.0955,56.0373,56.0606,96800.0
2007-05-24 15:30:00,96.35,96.38,96.28,96.29,110700.0,56.0548,56.0722,56.0141,56.0199,110700.0
2007-05-24 15:40:00,96.29,96.4,96.29,96.38,128500.0,56.0199,56.0839,56.0199,56.0722,128500.0
2007-05-24 15:50:00,96.4,96.4,96.13,96.25,239100.0,56.0839,56.0839,55.9268,55.9966,239100.0
2007-05-25 09:30:00,96.18,97.5,96.18,97.49,232600.0,55.9559,56.7238,55.9559,56.718,232600.0
2007-05-25 09:40:00,97.5,97.92,97.0,97.44,112900.0,56.7238,56.9682,56.4329,56.6889,112900.0
2007-05-25 09:50:00,97.42,97.47,97.01,97.09,40900.0,56.6773,56.7064,56.4388,56.4853,40900.0
2007-05-25 10:00:00,97.1,97.26,96.85,97.16,97800.0,56.4911,56.5842,56.3457,56.526,97800.0
2007-05-25 10:10:00,97.16,97.17,96.98,97.03,58700.0,56.526,56.5319,56.4213,56.4504,58700.0
2007-05-25 10:20:00,97.04,97.07,96.87,96.94,50200.0,56.4562,56.4737,56.3573,56.398,50200.0
2007-05-25 10:30:00,96.92,97.29,96.92,97.29,60700.0,56.3864,56.6017,56.3864,56.6017,60700.0
2007-05-25 10:40:00,97.27,97.45,97.16,97.2,76800.0,56.59,56.6948,56.526,56.5493,76800.0
2007-05-25 10:50:00,97.22,97.26,96.99,97.08,61900.0,56.5609,56.5842,56.4271,56.4795,61900.0
2007-05-25 11:00:00,97.08,97.09,96.94,97.04,52100.0,56.4795,56.4853,56.398,56.4562,52100.0
2007-05-25 11:10:00,97.03,97.22,96.97,97.19,41700.0,56.4504,56.5609,56.4155,56.5435,41700.0
2007-05-25 11:20:00,97.2,97.2,96.99,97.05,39200.0,56.5493,56.5493,56.4271,56.462,39200.0
2007-05-25 11:30:00,97.04,97.13,97.02,97.03,32500.0,56.4562,56.5086,56.4446,56.4504,32500.0
2007-05-25 11:40:00,97.03,97.04,96.99,97.0,26400.0,56.4504,56.4562,56.4271,56.4329,26400.0
2007-05-25 11:50:00,97.01,97.02,96.99,97.0,25300.0,56.4388,56.4446,56.4271,56.4329,25300.0
2007-05-25 12:00:00,97.0,97.01,96.98,97.0,42700.0,56.4329,56.4388,56.4213,56.4329,42700.0
2007-05-25 12:10:00,96.99,97.01,96.98,97.01,51300.0,56.4271,56.4388,56.4213,56.4388,51300.0
2007-05-25 12:20:00,97.01,97.02,96.97,97.0,31900.0,56.4388,56.4446,56.4155,56.4329,31900.0
2007-05-25 12:30:00,97.01,97.03,96.97,97.02,31800.0,56.4388,56.4504,56.4155,56.4446,31800.0
2007-05-25 12:40:00,97.03,97.03,97.0,97.02,66300.0,56.4504,56.4504,56.4329,56.4446,66300.0
2007-05-25 12:50:00,97.03,97.03,96.99,97.0,21400.0,56.4504,56.4504,56.4271,56.4329,21400.0
2007-05-25 13:00:00,96.99,97.05,96.97,97.03,64000.0,56.4271,56.462,56.4155,56.4504,64000.0
2007-05-25 13:10:00,97.05,97.09,97.0,97.03,36200.0,56.462,56.4853,56.4329,56.4504,36200.0
2007-05-25 13:20:00,97.03,97.03,96.99,97.01,23200.0,56.4504,56.4504,56.4271,56.4388,23200.0
2007-05-25 13:30:00,97.01,97.01,96.99,97.0,20600.0,56.4388,56.4388,56.4271,56.4329,20600.0
2007-05-25 13:40:00,97.0,97.02,96.99,97.0,34700.0,56.4329,56.4446,56.4271,56.4329,34700.0
2007-05-25 13:50:00,97.0,97.02,96.99,97.0,27300.0,56.4329,56.4446,56.4271,56.4329,27300.0
2007-05-25 14:00:00,97.0,97.03,96.99,97.0,53900.0,56.4329,56.4504,56.4271,56.4329,53900.0
2007-05-25 14:10:00,97.0,97.04,96.98,97.01,46000.0,56.4329,56.4562,56.4213,56.4388,46000.0
2007-05-25 14:20:00,97.02,97.02,97.0,97.01,23800.0,56.4446,56.4446,56.4329,56.4388,23800.0
2007-05-25 14:30:00,97.0,97.04,97.0,97.04,22500.0,56.4329,56.4562,56.4329,56.4562,22500.0
2007-05-25 14:40:00,97.04,97.14,97.03,97.13,39700.0,56.4562,56.5144,56.4504,56.5086,39700.0
2007-05-25 14:50:00,97.13,97.14,97.01,97.08,50500.0,56.5086,56.5144,56.4388,56.4795,50500.0
2007-05-25 15:00:00,97.08,97.08,97.04,97.04,35200.0,56.4795,56.4795,56.4562,56.4562,35200.0
2007-05-25 15:10:00,97.04,97.05,97.0,97.01,63100.0,56.4562,56.462,56.4329,56.4388,63100.0
2007-05-25 15:20:00,97.0,97.04,96.98,96.99,55000.0,56.4329,56.4562,56.4213,56.4271,55000.0
2007-05-25 15:30:00,96.99,97.03,96.98,97.02,64200.0,56.4271,56.4504,56.4213,56.4446,64200.0
2007-05-25 15:40:00,97.01,97.09,96.99,97.0,62900.0,56.4388,56.4853,56.4271,56.4329,62900.0
2007-05-25 15:50:00,97.0,97.11,97.0,97.0,70800.0,56.4329,56.4969,56.4329,56.4329,70800.0
2007-05-29 09:30:00,97.02,97.52,96.85,97.43,83600.0,56.4446,56.7355,56.3457,56.6831,83600.0
2007-05-29 09:40:00,97.45,97.7,97.34,97.7,66700.0,56.6948,56.8402,56.6308,56.8402,66700.0
2007-05-29 09:50:00,97.7,97.82,97.59,97.75,55600.0,56.8402,56.91,56.7762,56.8693,55600.0
2007-05-29 10:00:00,97.75,97.84,97.56,97.57,106500.0,56.8693,56.9216,56.7587,56.7646,106500.0
2007-05-29 10:10:00,97.57,97.7,97.55,97.64,99100.0,56.7646,56.8402,56.7529,56.8053,99100.0
2007-05-29 10:20:00,97.65,97.66,97.44,97.53,42100.0,56.8111,56.8169,56.6889,56.7413,42100.0
2007-05-29 10:30:00,97.53,97.68,97.52,97.6,40500.0,56.7413,56.8286,56.7355,56.782,40500.0
2007-05-29 10:40:00,97.59,97.6,97.46,97.48,37000.0,56.7762,56.782,56.7006,56.7122,37000.0
2007-05-29 10:50:00,97.49,97.57,97.47,97.49,21500.0,56.718,56.7646,56.7064,56.718,21500.0
2007-05-29 11:00:00,97.5,97.55,97.45,97.45,25900.0,56.7238,56.7529,56.6948,56.6948,25900.0
2007-05-29 11:10:00,97.43,97.53,97.43,97.48,35500.0,56.6831,56.7413,56.6831,56.7122,35500.0
2007-05-29 11:20:00,97.48,97.74,97.46,97.59,40900.0,56.7122,56.8635,56.7006,56.7762,40900.0
2007-05-29 11:30:00,97.58,97.67,97.48,97.6,76200.0,56.7704,56.8227,56.7122,56.782,76200.0
2007-05-29 11:40:00,97.6,97.61,97.54,97.58,35400.0,56.782,56.7878,56.7471,56.7704,35400.0
2007-05-29 11:50:00,97.58,97.6,97.55,97.55,26800.0,56.7704,56.782,56.7529,56.7529,26800.0
2007-05-29 12:00:00,97.56,97.64,97.54,97.63,48400.0,56.7587,56.8053,56.7471,56.7995,48400.0
2007-05-29 12:10:00,97.6,97.75,97.57,97.72,69300.0,56.782,56.8693,56.7646,56.8518,69300.0
2007-05-29 12:20:00,97.71,97.77,97.59,97.73,53100.0,56.846,56.8809,56.7762,56.8577,53100.0
2007-05-29 12:30:00,97.74,97.93,97.74,97.9,41300.0,56.8635,56.974,56.8635,56.9566,41300.0
2007-05-29 12:40:00,97.89,97.93,97.73,97.83,23600.0,56.9507,56.974,56.8577,56.9158,23600.0
2007-05-29 12:50:00,97.81,97.96,97.8,97.91,25800.0,56.9042,56.9915,56.8984,56.9624,25800.0
2007-05-29 13:00:00,97.91,97.92,97.83,97.86,33600.0,56.9624,56.9682,56.9158,56.9333,33600.0
2007-05-29 13:10:00,97.86,97.92,97.83,97.88,25100.0,56.9333,56.9682,56.9158,56.9449,25100.0
2007-05-29 13:20:00,97.89,97.93,97.75,97.93,62700.0,56.9507,56.974,56.8693,56.974,62700.0
2007-05-29 13:30:00,97.94,97.97,97.8,97.81,29300.0,56.9798,56.9973,56.8984,56.9042,29300.0
2007-05-29 13:40:00,97.82,97.99,97.81,97.92,27400.0,56.91,57.0089,56.9042,56.9682,27400.0
2007-05-29 13:50:00,97.94,98.2,97.92,98.2,61300.0,56.9798,57.1311,56.9682,57.1311,61300.0
2007-05-29 14:00:00,98.17,98.2,98.02,98.17,47900.0,57.1136,57.1311,57.0264,57.1136,47900.0
2007-05-29 14:10:00,98.17,98.18,97.99,98.09,38700.0,57.1136,57.1195,57.0089,57.0671,38700.0
2007-05-29 14:20:00,98.11,98.18,97.94,97.99,44600.0,57.0787,57.1195,56.9798,57.0089,44600.0
2007-05-29 14:30:00,98.01,98.14,97.96,98.13,68600.0,57.0206,57.0962,56.9915,57.0904,68600.0
2007-05-29 14:40:00,98.11,98.2,98.06,98.17,36100.0,57.0787,57.1311,57.0496,57.1136,36100.0
2007-05-29 14:50:00,98.15,98.26,98.05,98.11,37600.0,57.102,57.166,57.0438,57.0787,37600.0
2007-05-29 15:00:00,98.1,98.26,98.1,98.14,78600.0,57.0729,57.166,57.0729,57.0962,78600.0
2007-05-29 15:10:00,98.14,98.3,98.08,98.24,86100.0,57.0962,57.1893,57.0613,57.1544,86100.0
2007-05-29 15:20:00,98.25,98.35,98.19,98.29,46900.0,57.1602,57.2184,57.1253,57.1834,46900.0
2007-05-29 15:30:00,98.28,98.37,98.24,98.28,77300.0,57.1776,57.23,57.1544,57.1776,77300.0
2007-05-29 15:40:00,98.29,98.43,98.27,98.32,99400.0,57.1834,57.2649,57.1718,57.2009,99400.0
2007-05-29 15:50:00,98.31,98.36,98.21,98.3,75100.0,57.1951,57.2242,57.1369,57.1893,75100.0
2007-05-30 09:30:00,98.3,98.56,97.62,97.9,95800.0,57.3931,57.5449,56.996,57.1595,95800.0
2007-05-30 09:40:00,97.91,97.97,97.52,97.59,88000.0,57.1654,57.2004,56.9376,56.9785,88000.0
2007-05-30 09:50:00,97.6,97.6,97.2,97.32,120500.0,56.9844,56.9844,56.7508,56.8209,120500.0
2007-05-30 10:00:00,97.3,97.38,96.86,97.15,118900.0,56.8092,56.8559,56.5523,56.7216,118900.0
2007-05-30 10:10:00,97.12,97.36,97.04,97.36,63700.0,56.7041,56.8442,56.6574,56.8442,63700.0
2007-05-30 10:20:00,97.33,97.44,97.0,97.05,49400.0,56.8267,56.8909,56.634,56.6632,49400.0
2007-05-30 10:30:00,97.05,97.33,97.05,97.32,41400.0,56.6632,56.8267,56.6632,56.8209,41400.0
2007-05-30 10:40:00,97.3,97.47,97.27,97.37,40000.0,56.8092,56.9085,56.7917,56.8501,40000.0
2007-05-30 10:50:00,97.31,97.56,97.3,97.48,43900.0,56.815,56.961,56.8092,56.9143,43900.0
2007-05-30 11:00:00,97.47,97.59,97.41,97.41,36200.0,56.9085,56.9785,56.8734,56.8734,36200.0
2007-05-30 11:10:00,97.42,97.48,97.29,97.48,35900.0,56.8793,56.9143,56.8034,56.9143,35900.0
2007-05-30 11:20:00,97.47,97.7,97.46,97.7,45900.0,56.9085,57.0427,56.9026,57.0427,45900.0
2007-05-30 11:30:00,97.69,97.77,97.61,97.72,41100.0,57.0369,57.0836,56.9902,57.0544,41100.0
2007-05-30 11:40:00,97.7,97.73,97.6,97.63,28200.0,57.0427,57.0603,56.9844,57.0019,28200.0
2007-05-30 11:50:00,97.63,97.7,97.57,97.59,27000.0,57.0019,57.0427,56.9668,56.9785,27000.0
2007-05-30 12:00:00,97.58,97.6,97.5,97.53,26300.0,56.9727,56.9844,56.926,56.9435,26300.0
2007-05-30 12:10:00,97.52,97.58,97.51,97.57,32800.0,56.9376,56.9727,56.9318,56.9668,32800.0
2007-05-30 12:20:00,97.56,97.57,97.51,97.56,47400.0,56.961,56.9668,56.9318,56.961,47400.0
2007-05-30 12:30:00,97.56,97.59,97.54,97.55,18900.0,56.961,56.9785,56.9493,56.9552,18900.0
2007-05-30 12:40:00,97.55,97.61,97.51,97.58,23600.0,56.9552,56.9902,56.9318,56.9727,23600.0
2007-05-30 12:50:00,97.59,97.61,97.5,97.53,24300.0,56.9785,56.9902,56.926,56.9435,24300.0
2007-05-30 13:00:00,97.54,97.61,97.53,97.58,20500.0,56.9493,56.9902,56.9435,56.9727,20500.0
2007-05-30 13:10:00,97.59,97.66,97.55,97.65,23900.0,56.9785,57.0194,56.9552,57.0136,23900.0
2007-05-30 13:20:00,97.66,97.66,97.58,97.6,18100.0,57.0194,57.0194,56.9727,56.9844,18100.0
2007-05-30 13:30:00,97.63,97.63,97.48,97.49,24200.0,57.0019,57.0019,56.9143,56.9201,24200.0
2007-05-30 13:40:00,97.47,97.51,97.4,97.51,23500.0,56.9085,56.9318,56.8676,56.9318,23500.0
2007-05-30 13:50:00,97.5,97.65,97.48,97.58,24500.0,56.926,57.0136,56.9143,56.9727,24500.0
2007-05-30 14:00:00,97.58,97.73,97.38,97.51,61400.0,56.9727,57.0603,56.8559,56.9318,61400.0
2007-05-30 14:10:00,97.52,97.67,97.42,97.53,28600.0,56.9376,57.0252,56.8793,56.9435,28600.0
2007-05-30 14:20:00,97.51,97.62,97.39,97.62,46600.0,56.9318,56.996,56.8617,56.996,46600.0
2007-05-30 14:30:00,97.64,97.74,97.51,97.64,44700.0,57.0077,57.0661,56.9318,57.0077,44700.0
2007-05-30 14:40:00,97.64,97.73,97.64,97.69,30100.0,57.0077,57.0603,57.0077,57.0369,30100.0
2007-05-30 14:50:00,97.7,97.88,97.67,97.88,21300.0,57.0427,57.1478,57.0252,57.1478,21300.0
2007-05-30 15:00:00,97.87,97.95,97.85,97.93,39800.0,57.142,57.1887,57.1303,57.177,39800.0
2007-05-30 15:10:00,97.93,97.93,97.79,97.85,55400.0,57.177,57.177,57.0953,57.1303,55400.0
2007-05-30 15:20:00,97.86,97.86,97.81,97.84,32200.0,57.1362,57.1362,57.107,57.1245,32200.0
2007-05-30 15:30:00,97.83,98.09,97.83,98.03,50700.0,57.1186,57.2704,57.1186,57.2354,50700.0
2007-05-30 15:40:00,98.03,98.36,98.0,98.26,59900.0,57.2354,57.4281,57.2179,57.3697,59900.0
2007-05-30 15:50:00,98.22,98.26,98.07,98.14,58600.0,57.3463,57.3697,57.2588,57.2996,58600.0
2007-05-31 09:30:00,98.62,98.62,97.73,98.16,75800.0,57.5799,57.5799,57.0603,57.3113,75800.0
2007-05-31 09:40:00,98.16,98.38,97.89,98.3,48600.0,57.3113,57.4398,57.1537,57.3931,48600.0
2007-05-31 09:50:00,98.29,98.37,98.11,98.34,22300.0,57.3872,57.4339,57.2821,57.4164,22300.0
2007-05-31 10:00:00,98.34,98.44,98.1,98.12,38800.0,57.4164,57.4748,57.2763,57.288,38800.0
2007-05-31 10:10:00,98.12,98.22,98.12,98.2,30200.0,57.288,57.3463,57.288,57.3347,30200.0
2007-05-31 10:20:00,98.19,98.23,98.0,98.05,47600.0,57.3288,57.3522,57.2179,57.2471,47600.0
2007-05-31 10:30:00,98.04,98.04,97.77,97.79,51600.0,57.2413,57.2413,57.0836,57.0953,51600.0
2007-05-31 10:40:00,97.79,97.8,97.64,97.65,30600.0,57.0953,57.1011,57.0077,57.0136,30600.0
2007-05-31 10:50:00,97.65,97.73,97.51,97.51,100600.0,57.0136,57.0603,56.9318,56.9318,100600.0
2007-05-31 11:00:00,97.52,97.53,97.37,97.4,43200.0,56.9376,56.9435,56.8501,56.8676,43200.0
2007-05-31 11:10:00,97.4,97.4,97.29,97.31,39600.0,56.8676,56.8676,56.8034,56.815,39600.0
2007-05-31 11:20:00,97.31,97.4,97.21,97.36,57600.0,56.815,56.8676,56.7567,56.8442,57600.0
2007-05-31 11:30:00,97.37,97.61,97.37,97.58,24500.0,56.8501,56.9902,56.8501,56.9727,24500.0
2007-05-31 11:40:00,97.58,97.74,97.57,97.73,32600.0,56.9727,57.0661,56.9668,57.0603,32600.0
2007-05-31 11:50:00,97.73,97.8,97.64,97.73,28000.0,57.0603,57.1011,57.0077,57.0603,28000.0
2007-05-31 12:00:00,97.72,97.76,97.53,97.74,26500.0,57.0544,57.0778,56.9435,57.0661,26500.0
2007-05-31 12:10:00,97.74,97.87,97.71,97.87,24800.0,57.0661,57.142,57.0486,57.142,24800.0
2007-05-31 12:20:00,97.89,97.9,97.82,97.9,17600.0,57.1537,57.1595,57.1128,57.1595,17600.0
2007-05-31 12:30:00,97.89,97.94,97.89,97.94,28500.0,57.1537,57.1829,57.1537,57.1829,28500.0
2007-05-31 12:40:00,97.94,98.06,97.94,98.05,12000.0,57.1829,57.2529,57.1829,57.2471,12000.0
2007-05-31 12:50:00,98.05,98.06,97.89,97.89,22200.0,57.2471,57.2529,57.1537,57.1537,22200.0
2007-05-31 13:00:00,97.88,97.93,97.81,97.83,28800.0,57.1478,57.177,57.107,57.1186,28800.0
2007-05-31 13:10:00,97.82,98.01,97.82,97.99,28600.0,57.1128,57.2237,57.1128,57.2121,28600.0
2007-05-31 13:20:00,98.0,98.02,97.53,97.76,58100.0,57.2179,57.2296,56.9435,57.0778,58100.0
2007-05-31 13:30:00,97.74,97.83,97.66,97.8,21200.0,57.0661,57.1186,57.0194,57.1011,21200.0
2007-05-31 13:40:00,97.8,98.01,97.78,97.99,23500.0,57.1011,57.2237,57.0895,57.2121,23500.0
2007-05-31 13:50:00,97.99,98.06,97.99,98.01,23900.0,57.2121,57.2529,57.2121,57.2237,23900.0
2007-05-31 14:00:00,98.0,98.13,98.0,98.1,20300.0,57.2179,57.2938,57.2179,57.2763,20300.0
2007-05-31 14:10:00,98.12,98.23,98.09,98.23,17500.0,57.288,57.3522,57.2704,57.3522,17500.0
2007-05-31 14:20:00,98.23,98.42,98.23,98.32,30500.0,57.3522,57.4631,57.3522,57.4047,30500.0
2007-05-31 14:30:00,98.3,98.32,98.2,98.22,22700.0,57.3931,57.4047,57.3347,57.3463,22700.0
2007-05-31 14:40:00,98.22,98.28,98.14,98.23,20700.0,57.3463,57.3814,57.2996,57.3522,20700.0
2007-05-31 14:50:00,98.22,98.37,98.18,98.18,22500.0,57.3463,57.4339,57.323,57.323,22500.0
2007-05-31 15:00:00,98.19,98.35,98.19,98.26,29600.0,57.3288,57.4223,57.3288,57.3697,29600.0
2007-05-31 15:10:00,98.27,98.35,98.26,98.27,24500.0,57.3755,57.4223,57.3697,57.3755,24500.0
2007-05-31 15:20:00,98.27,98.3,98.18,98.3,32800.0,57.3755,57.3931,57.323,57.3931,32800.0
2007-05-31 15:30:00,98.29,98.29,98.04,98.06,64900.0,57.3872,57.3872,57.2413,57.2529,64900.0
2007-05-31 15:40:00,98.06,98.17,98.04,98.17,49100.0,57.2529,57.3172,57.2413,57.3172,49100.0
2007-05-31 15:50:00,98.17,98.23,98.11,98.12,84800.0,57.3172,57.3522,57.2821,57.288,84800.0
2007-06-01 09:30:00,98.23,98.5,98.0,98.5,41800.0,57.3522,57.5098,57.2179,57.5098,41800.0
2007-06-01 09:40:00,98.54,98.6,98.39,98.49,24500.0,57.5332,57.5682,57.4456,57.504,24500.0
2007-06-01 09:50:00,98.47,98.47,98.3,98.3,21600.0,57.4923,57.4923,57.3931,57.3931,21600.0
2007-06-01 10:00:00,98.28,98.29,98.04,98.05,52100.0,57.3814,57.3872,57.2413,57.2471,52100.0
2007-06-01 10:10:00,98.04,98.05,97.92,98.03,48700.0,57.2413,57.2471,57.1712,57.2354,48700.0
2007-06-01 10:20:00,98.05,98.07,97.72,97.78,33300.0,57.2471,57.2588,57.0544,57.0895,33300.0
2007-06-01 10:30:00,97.78,97.91,97.65,97.65,36200.0,57.0895,57.1654,57.0136,57.0136,36200.0
2007-06-01 10:40:00,97.65,97.66,97.54,97.63,30000.0,57.0136,57.0194,56.9493,57.0019,30000.0
2007-06-01 10:50:00,97.67,97.76,97.5,97.55,43700.0,57.0252,57.0778,56.926,56.9552,43700.0
2007-06-01 11:00:00,97.57,97.62,97.41,97.45,46200.0,56.9668,56.996,56.8734,56.8968,46200.0
2007-06-01 11:10:00,97.46,97.47,97.31,97.32,27200.0,56.9026,56.9085,56.815,56.8209,27200.0
2007-06-01 11:20:00,97.33,97.38,97.22,97.38,31300.0,56.8267,56.8559,56.7625,56.8559,31300.0
2007-06-01 11:30:00,97.38,97.41,97.35,97.39,26000.0,56.8559,56.8734,56.8384,56.8617,26000.0
2007-06-01 11:40:00,97.38,97.38,97.3,97.33,33800.0,56.8559,56.8559,56.8092,56.8267,33800.0
2007-06-01 11:50:00,97.32,97.34,97.19,97.21,31100.0,56.8209,56.8326,56.745,56.7567,31100.0
2007-06-01 12:00:00,97.19,97.35,97.19,97.3,36000.0,56.745,56.8384,56.745,56.8092,36000.0
2007-06-01 12:10:00,97.3,97.42,97.24,97.35,31500.0,56.8092,56.8793,56.7742,56.8384,31500.0
2007-06-01 12:20:00,97.36,97.4,97.12,97.22,45500.0,56.8442,56.8676,56.7041,56.7625,45500.0
2007-06-01 12:30:00,97.24,97.41,97.24,97.37,33400.0,56.7742,56.8734,56.7742,56.8501,33400.0
2007-06-01 12:40:00,97.38,97.48,97.2,97.24,31800.0,56.8559,56.9143,56.7508,56.7742,31800.0
2007-06-01 12:50:00,97.24,97.38,97.16,97.35,34000.0,56.7742,56.8559,56.7275,56.8384,34000.0
2007-06-01 13:00:00,97.35,97.35,97.22,97.27,36500.0,56.8384,56.8384,56.7625,56.7917,36500.0
2007-06-01 13:10:00,97.27,97.34,97.26,97.3,48500.0,56.7917,56.8326,56.7858,56.8092,48500.0
2007-06-01 13:20:00,97.3,97.31,97.2,97.27,26400.0,56.8092,56.815,56.7508,56.7917,26400.0
2007-06-01 13:30:00,97.27,97.3,97.25,97.27,18800.0,56.7917,56.8092,56.78,56.7917,18800.0
2007-06-01 13:40:00,97.28,97.3,97.28,97.29,21600.0,56.7975,56.8092,56.7975,56.8034,21600.0
2007-06-01 13:50:00,97.29,97.3,97.24,97.25,23600.0,56.8034,56.8092,56.7742,56.78,23600.0
2007-06-01 14:00:00,97.25,97.3,97.24,97.3,30100.0,56.78,56.8092,56.7742,56.8092,30100.0
2007-06-01 14:10:00,97.29,97.31,97.27,97.3,25700.0,56.8034,56.815,56.7917,56.8092,25700.0
2007-06-01 14:20:00,97.3,97.3,97.2,97.3,32300.0,56.8092,56.8092,56.7508,56.8092,32300.0
2007-06-01 14:30:00,97.3,97.32,97.23,97.23,35500.0,56.8092,56.8209,56.7683,56.7683,35500.0
2007-06-01 14:40:00,97.22,97.24,97.18,97.19,40900.0,56.7625,56.7742,56.7391,56.745,40900.0
2007-06-01 14:50:00,97.18,97.19,97.14,97.16,39500.0,56.7391,56.745,56.7158,56.7275,39500.0
2007-06-01 15:00:00,97.16,97.17,97.09,97.15,62100.0,56.7275,56.7333,56.6866,56.7216,62100.0
2007-06-01 15:10:00,97.16,97.27,97.11,97.25,29600.0,56.7275,56.7917,56.6983,56.78,29600.0
2007-06-01 15:20:00,97.26,97.32,97.26,97.32,37200.0,56.7858,56.8209,56.7858,56.8209,37200.0
2007-06-01 15:30:00,97.32,97.36,97.3,97.33,71700.0,56.8209,56.8442,56.8092,56.8267,71700.0
2007-06-01 15:40:00,97.34,97.38,97.33,97.37,44200.0,56.8326,56.8559,56.8267,56.8501,44200.0
2007-06-01 15:50:00,97.37,97.43,97.33,97.43,49300.0,56.8501,56.8851,56.8267,56.8851,49300.0
2007-06-04 09:30:00,96.98,97.2,96.93,97.09,46000.0,56.6224,56.7508,56.5932,56.6866,46000.0
2007-06-04 09:40:00,97.09,97.16,97.03,97.07,53500.0,56.6866,56.7275,56.6516,56.6749,53500.0
2007-06-04 09:50:00,97.07,97.11,97.03,97.08,43000.0,56.6749,56.6983,56.6516,56.6808,43000.0
2007-06-04 10:00:00,97.08,97.15,96.92,97.08,31700.0,56.6808,56.7216,56.5873,56.6808,31700.0
2007-06-04 10:10:00,97.08,97.12,96.95,97.09,28600.0,56.6808,56.7041,56.6049,56.6866,28600.0
2007-06-04 10:20:00,97.09,97.25,97.07,97.21,30100.0,56.6866,56.78,56.6749,56.7567,30100.0
2007-06-04 10:30:00,97.2,97.24,97.13,97.2,13600.0,56.7508,56.7742,56.7099,56.7508,13600.0
2007-06-04 10:40:00,97.17,97.24,97.17,97.17,19700.0,56.7333,56.7742,56.7333,56.7333,19700.0
2007-06-04 10:50:00,97.17,97.23,97.12,97.18,22900.0,56.7333,56.7683,56.7041,56.7391,22900.0
2007-06-04 11:00:00,97.2,97.32,97.19,97.32,13300.0,56.7508,56.8209,56.745,56.8209,13300.0
2007-06-04 11:10:00,97.32,97.33,97.26,97.29,28500.0,56.8209,56.8267,56.7858,56.8034,28500.0
2007-06-04 11:20:00,97.27,97.34,97.26,97.29,30100.0,56.7917,56.8326,56.7858,56.8034,30100.0
2007-06-04 11:30:00,97.28,97.3,97.24,97.24,31800.0,56.7975,56.8092,56.7742,56.7742,31800.0
2007-06-04 11:40:00,97.25,97.27,97.16,97.18,15400.0,56.78,56.7917,56.7275,56.7391,15400.0
2007-06-04 11:50:00,97.16,97.16,97.0,97.0,26700.0,56.7275,56.7275,56.634,56.634,26700.0
2007-06-04 12:00:00,97.0,97.02,96.92,96.93,30300.0,56.634,56.6457,56.5873,56.5932,30300.0
2007-06-04 12:10:00,96.93,97.0,96.92,96.97,14200.0,56.5932,56.634,56.5873,56.6165,14200.0
2007-06-04 12:20:00,96.97,97.14,96.97,97.13,21400.0,56.6165,56.7158,56.6165,56.7099,21400.0
2007-06-04 12:30:00,97.12,97.19,97.1,97.14,10000.0,56.7041,56.745,56.6924,56.7158,10000.0
2007-06-04 12:40:00,97.15,97.15,97.06,97.07,12300.0,56.7216,56.7216,56.6691,56.6749,12300.0
2007-06-04 12:50:00,97.07,97.09,96.99,97.01,17300.0,56.6749,56.6866,56.6282,56.6399,17300.0
2007-06-04 13:00:00,97.02,97.03,96.96,96.96,14600.0,56.6457,56.6516,56.6107,56.6107,14600.0
2007-06-04 13:10:00,96.96,97.0,96.95,96.96,13800.0,56.6107,56.634,56.6049,56.6107,13800.0
2007-06-04 13:20:00,96.96,96.97,96.85,96.97,19500.0,56.6107,56.6165,56.5465,56.6165,19500.0
2007-06-04 13:30:00,96.96,97.03,96.88,96.93,21800.0,56.6107,56.6516,56.564,56.5932,21800.0
2007-06-04 13:40:00,96.92,97.08,96.9,97.08,17500.0,56.5873,56.6808,56.5757,56.6808,17500.0
2007-06-04 13:50:00,97.06,97.1,96.94,97.1,16000.0,56.6691,56.6924,56.599,56.6924,16000.0
2007-06-04 14:00:00,97.1,97.35,97.08,97.29,26200.0,56.6924,56.8384,56.6808,56.8034,26200.0
2007-06-04 14:10:00,97.28,97.32,97.23,97.27,27000.0,56.7975,56.8209,56.7683,56.7917,27000.0
2007-06-04 14:20:00,97.27,97.4,97.27,97.3,24000.0,56.7917,56.8676,56.7917,56.8092,24000.0
2007-06-04 14:30:00,97.29,97.41,97.16,97.39,29400.0,56.8034,56.8734,56.7275,56.8617,29400.0
2007-06-04 14:40:00,97.39,97.4,97.2,97.27,25500.0,56.8617,56.8676,56.7508,56.7917,25500.0
2007-06-04 14:50:00,97.27,97.33,97.23,97.25,29500.0,56.7917,56.8267,56.7683,56.78,29500.0
2007-06-04 15:00:00,97.26,97.4,97.25,97.31,35400.0,56.7858,56.8676,56.78,56.815,35400.0
2007-06-04 15:10:00,97.31,97.32,97.25,97.28,29800.0,56.815,56.8209,56.78,56.7975,29800.0
2007-06-04 15:20:00,97.28,97.36,97.25,97.27,45300.0,56.7975,56.8442,56.78,56.7917,45300.0
2007-06-04 15:30:00,97.27,97.29,97.16,97.17,40000.0,56.7917,56.8034,56.7275,56.7333,40000.0
2007-06-04 15:40:00,97.17,97.25,97.14,97.24,32400.0,56.7333,56.78,56.7158,56.7742,32400.0
2007-06-04 15:50:00,97.24,97.27,97.1,97.15,49500.0,56.7742,56.7917,56.6924,56.7216,49500.0
2007-06-05 09:30:00,96.7,96.7,95.79,95.92,83300.0,56.4589,56.4589,55.9276,56.0035,83300.0
2007-06-05 09:40:00,95.94,96.17,95.91,96.1,56900.0,56.0152,56.1494,55.9976,56.1086,56900.0
2007-06-05 09:50:00,96.09,96.12,95.95,95.99,46400.0,56.1027,56.1203,56.021,56.0443,46400.0
2007-06-05 10:00:00,96.0,96.12,95.9,96.07,77600.0,56.0502,56.1203,55.9918,56.0911,77600.0
2007-06-05 10:10:00,96.1,96.1,95.88,95.91,46400.0,56.1086,56.1086,55.9801,55.9976,46400.0
2007-06-05 10:20:00,95.88,95.89,95.54,95.55,75400.0,55.9801,55.986,55.7816,55.7875,75400.0
2007-06-05 10:30:00,95.56,95.58,95.11,95.31,126000.0,55.7933,55.805,55.5306,55.6473,126000.0
2007-06-05 10:40:00,95.31,95.68,95.26,95.68,62300.0,55.6473,55.8634,55.6181,55.8634,62300.0
2007-06-05 10:50:00,95.69,95.98,95.68,95.79,52000.0,55.8692,56.0385,55.8634,55.9276,52000.0
2007-06-05 11:00:00,95.81,95.82,95.47,95.65,48600.0,55.9393,55.9451,55.7407,55.8458,48600.0
2007-06-05 11:10:00,95.65,95.71,95.55,95.61,31500.0,55.8458,55.8809,55.7875,55.8225,31500.0
2007-06-05 11:20:00,95.61,95.8,95.6,95.72,33800.0,55.8225,55.9334,55.8166,55.8867,33800.0
2007-06-05 11:30:00,95.75,95.75,95.56,95.61,42100.0,55.9042,55.9042,55.7933,55.8225,42100.0
2007-06-05 11:40:00,95.61,95.63,95.5,95.63,34900.0,55.8225,55.8342,55.7583,55.8342,34900.0
2007-06-05 11:50:00,95.62,95.63,95.55,95.57,25400.0,55.8283,55.8342,55.7875,55.7991,25400.0
2007-06-05 12:00:00,95.58,95.62,95.56,95.59,33200.0,55.805,55.8283,55.7933,55.8108,33200.0
2007-06-05 12:10:00,95.58,95.59,95.32,95.4,67200.0,55.805,55.8108,55.6532,55.6999,67200.0
2007-06-05 12:20:00,95.42,95.63,95.41,95.59,32300.0,55.7116,55.8342,55.7057,55.8108,32300.0
2007-06-05 12:30:00,95.58,95.71,95.58,95.65,65200.0,55.805,55.8809,55.805,55.8458,65200.0
2007-06-05 12:40:00,95.65,95.72,95.63,95.68,38700.0,55.8458,55.8867,55.8342,55.8634,38700.0
2007-06-05 12:50:00,95.69,95.8,95.69,95.8,21800.0,55.8692,55.9334,55.8692,55.9334,21800.0
2007-06-05 13:00:00,95.78,95.83,95.75,95.83,112300.0,55.9217,55.9509,55.9042,55.9509,112300.0
2007-06-05 13:10:00,95.83,95.87,95.78,95.79,42900.0,55.9509,55.9743,55.9217,55.9276,42900.0
2007-06-05 13:20:00,95.79,95.94,95.79,95.94,29300.0,55.9276,56.0152,55.9276,56.0152,29300.0
2007-06-05 13:30:00,95.94,95.98,95.88,95.94,59500.0,56.0152,56.0385,55.9801,56.0152,59500.0
2007-06-05 13:40:00,95.95,95.95,95.86,95.9,57400.0,56.021,56.021,55.9684,55.9918,57400.0
2007-06-05 13:50:00,95.9,95.95,95.89,95.93,22200.0,55.9918,56.021,55.986,56.0093,22200.0
2007-06-05 14:00:00,95.93,95.97,95.89,95.94,19500.0,56.0093,56.0327,55.986,56.0152,19500.0
2007-06-05 14:10:00,95.95,96.08,95.93,96.03,29900.0,56.021,56.0969,56.0093,56.0677,29900.0
2007-06-05 14:20:00,96.04,96.07,95.98,95.98,30100.0,56.0735,56.0911,56.0385,56.0385,30100.0
2007-06-05 14:30:00,95.98,96.02,95.9,96.01,38500.0,56.0385,56.0619,55.9918,56.056,38500.0
2007-06-05 14:40:00,96.0,96.02,95.96,96.01,22600.0,56.0502,56.0619,56.0268,56.056,22600.0
2007-06-05 14:50:00,96.0,96.04,95.97,95.98,17800.0,56.0502,56.0735,56.0327,56.0385,17800.0
2007-06-05 15:00:00,95.99,96.11,95.96,96.1,52500.0,56.0443,56.1144,56.0268,56.1086,52500.0
2007-06-05 15:10:00,96.1,96.2,96.0,96.08,69100.0,56.1086,56.167,56.0502,56.0969,69100.0
2007-06-05 15:20:00,96.06,96.17,96.05,96.1,71000.0,56.0852,56.1494,56.0794,56.1086,71000.0
2007-06-05 15:30:00,96.1,96.24,96.09,96.17,57700.0,56.1086,56.1903,56.1027,56.1494,57700.0
2007-06-05 15:40:00,96.17,96.22,95.99,96.18,119800.0,56.1494,56.1786,56.0443,56.1553,119800.0
2007-06-05 15:50:00,96.19,96.27,96.07,96.19,179800.0,56.1611,56.2078,56.0911,56.1611,179800.0
2007-06-06 09:30:00,96.19,96.3,95.98,96.26,140000.0,56.1611,56.2253,56.0385,56.202,140000.0
2007-06-06 09:40:00,96.26,96.31,96.16,96.16,68200.0,56.202,56.2312,56.1436,56.1436,68200.0
2007-06-06 09:50:00,96.17,96.34,95.95,96.15,66100.0,56.1494,56.2487,56.021,56.1378,66100.0
2007-06-06 10:00:00,96.17,96.4,96.16,96.38,124400.0,56.1494,56.2837,56.1436,56.2721,124400.0
2007-06-06 10:10:00,96.38,96.38,96.23,96.34,179200.0,56.2721,56.2721,56.1845,56.2487,179200.0
2007-06-06 10:20:00,96.36,96.49,96.33,96.42,50300.0,56.2604,56.3363,56.2429,56.2954,50300.0
2007-06-06 10:30:00,96.43,96.55,96.3,96.34,43100.0,56.3012,56.3713,56.2253,56.2487,43100.0
2007-06-06 10:40:00,96.36,96.52,96.3,96.35,77100.0,56.2604,56.3538,56.2253,56.2545,77100.0
2007-06-06 10:50:00,96.33,96.33,96.04,96.08,38800.0,56.2429,56.2429,56.0735,56.0969,38800.0
2007-06-06 11:00:00,96.06,96.32,96.05,96.25,121800.0,56.0852,56.237,56.0794,56.1962,121800.0
2007-06-06 11:10:00,96.28,96.38,96.26,96.34,224700.0,56.2137,56.2721,56.202,56.2487,224700.0
2007-06-06 11:20:00,96.34,96.5,96.34,96.41,46900.0,56.2487,56.3421,56.2487,56.2896,46900.0
2007-06-06 11:30:00,96.41,96.47,96.35,96.38,24500.0,56.2896,56.3246,56.2545,56.2721,24500.0
2007-06-06 11:40:00,96.37,96.46,96.33,96.41,44600.0,56.2662,56.3188,56.2429,56.2896,44600.0
2007-06-06 11:50:00,96.41,96.47,96.38,96.45,68100.0,56.2896,56.3246,56.2721,56.3129,68100.0
2007-06-06 12:00:00,96.45,96.7,96.43,96.49,64800.0,56.3129,56.4589,56.3012,56.3363,64800.0
2007-06-06 12:10:00,96.49,96.6,96.41,96.6,32100.0,56.3363,56.4005,56.2896,56.4005,32100.0
2007-06-06 12:20:00,96.61,96.64,96.51,96.55,14400.0,56.4063,56.4239,56.348,56.3713,14400.0
2007-06-06 12:30:00,96.57,96.65,96.48,96.48,22500.0,56.383,56.4297,56.3304,56.3304,22500.0
2007-06-06 12:40:00,96.5,96.59,96.49,96.5,23300.0,56.3421,56.3947,56.3363,56.3421,23300.0
2007-06-06 12:50:00,96.49,96.55,96.48,96.51,30100.0,56.3363,56.3713,56.3304,56.348,30100.0
2007-06-06 13:00:00,96.52,96.58,96.49,96.51,48000.0,56.3538,56.3888,56.3363,56.348,48000.0
2007-06-06 13:10:00,96.51,96.56,96.5,96.52,32800.0,56.348,56.3771,56.3421,56.3538,32800.0
2007-06-06 13:20:00,96.51,96.53,96.42,96.49,93500.0,56.348,56.3596,56.2954,56.3363,93500.0
2007-06-06 13:30:00,96.43,96.52,96.43,96.43,94200.0,56.3012,56.3538,56.3012,56.3012,94200.0
2007-06-06 13:40:00,96.43,96.52,96.43,96.49,48300.0,56.3012,56.3538,56.3012,56.3363,48300.0
2007-06-06 13:50:00,96.48,96.56,96.46,96.56,108100.0,56.3304,56.3771,56.3188,56.3771,108100.0
2007-06-06 14:00:00,96.56,96.59,96.42,96.49,22000.0,56.3771,56.3947,56.2954,56.3363,22000.0
2007-06-06 14:10:00,96.47,96.5,96.46,96.46,71700.0,56.3246,56.3421,56.3188,56.3188,71700.0
2007-06-06 14:20:00,96.46,96.61,96.42,96.46,87800.0,56.3188,56.4063,56.2954,56.3188,87800.0
2007-06-06 14:30:00,96.46,96.5,96.44,96.5,31300.0,56.3188,56.3421,56.3071,56.3421,31300.0
2007-06-06 14:40:00,96.49,96.71,96.49,96.63,28000.0,56.3363,56.4647,56.3363,56.418,28000.0
2007-06-06 14:50:00,96.64,96.8,96.62,96.8,37400.0,56.4239,56.5173,56.4122,56.5173,37400.0
2007-06-06 15:00:00,96.78,96.78,96.63,96.77,25500.0,56.5056,56.5056,56.418,56.4998,25500.0
2007-06-06 15:10:00,96.77,96.9,96.73,96.88,57800.0,56.4998,56.5757,56.4764,56.564,57800.0
2007-06-06 15:20:00,96.91,96.96,96.83,96.83,30600.0,56.5815,56.6107,56.5348,56.5348,30600.0
2007-06-06 15:30:00,96.83,96.9,96.76,96.87,43500.0,56.5348,56.5757,56.4939,56.5581,43500.0
2007-06-06 15:40:00,96.87,96.99,96.83,96.9,59900.0,56.5581,56.6282,56.5348,56.5757,59900.0
2007-06-06 15:50:00,96.9,96.95,96.68,96.68,60000.0,56.5757,56.6049,56.4472,56.4472,60000.0
2007-06-07 09:30:00,97.54,99.35,96.16,96.8,96500.0,56.9493,58.0061,56.1436,56.5173,96500.0
2007-06-07 09:40:00,96.8,96.99,96.65,96.97,73700.0,56.5173,56.6282,56.4297,56.6165,73700.0
2007-06-07 09:50:00,96.92,96.97,96.71,96.84,50900.0,56.5873,56.6165,56.4647,56.5406,50900.0
2007-06-07 10:00:00,96.85,96.89,96.6,96.78,61200.0,56.5465,56.5698,56.4005,56.5056,61200.0
2007-06-07 10:10:00,96.77,96.9,96.7,96.8,265100.0,56.4998,56.5757,56.4589,56.5173,265100.0
2007-06-07 10:20:00,96.77,96.89,96.6,96.6,69800.0,56.4998,56.5698,56.4005,56.4005,69800.0
2007-06-07 10:30:00,96.63,96.69,96.34,96.41,40400.0,56.418,56.453,56.2487,56.2896,40400.0
2007-06-07 10:40:00,96.41,96.41,96.1,96.15,31900.0,56.2896,56.2896,56.1086,56.1378,31900.0
2007-06-07 10:50:00,96.16,96.35,96.02,96.29,36900.0,56.1436,56.2545,56.0619,56.2195,36900.0
2007-06-07 11:00:00,96.28,96.28,95.9,95.93,33300.0,56.2137,56.2137,55.9918,56.0093,33300.0
2007-06-07 11:10:00,95.93,96.03,95.86,96.01,48300.0,56.0093,56.0677,55.9684,56.056,48300.0
2007-06-07 11:20:00,96.01,96.08,95.97,95.99,27600.0,56.056,56.0969,56.0327,56.0443,27600.0
2007-06-07 11:30:00,96.0,96.25,96.0,96.18,24300.0,56.0502,56.1962,56.0502,56.1553,24300.0
2007-06-07 11:40:00,96.19,96.25,96.13,96.17,18100.0,56.1611,56.1962,56.1261,56.1494,18100.0
2007-06-07 11:50:00,96.13,96.23,96.12,96.14,20500.0,56.1261,56.1845,56.1203,56.1319,20500.0
2007-06-07 12:00:00,96.15,96.19,96.01,96.1,27600.0,56.1378,56.1611,56.056,56.1086,27600.0
2007-06-07 12:10:00,96.1,96.4,96.1,96.33,38500.0,56.1086,56.2837,56.1086,56.2429,38500.0
2007-06-07 12:20:00,96.32,96.4,96.22,96.4,88100.0,56.237,56.2837,56.1786,56.2837,88100.0
2007-06-07 12:30:00,96.4,96.43,96.07,96.08,32300.0,56.2837,56.3012,56.0911,56.0969,32300.0
2007-06-07 12:40:00,96.05,96.11,96.0,96.0,31700.0,56.0794,56.1144,56.0502,56.0502,31700.0
2007-06-07 12:50:00,96.0,96.28,95.91,96.25,34500.0,56.0502,56.2137,55.9976,56.1962,34500.0
2007-06-07 13:00:00,96.23,96.25,96.04,96.07,28000.0,56.1845,56.1962,56.0735,56.0911,28000.0
2007-06-07 13:10:00,96.05,96.05,95.87,95.9,35400.0,56.0794,56.0794,55.9743,55.9918,35400.0
2007-06-07 13:20:00,95.92,96.05,95.87,95.98,41400.0,56.0035,56.0794,55.9743,56.0385,41400.0
2007-06-07 13:30:00,95.98,96.04,95.9,95.94,39000.0,56.0385,56.0735,55.9918,56.0152,39000.0
2007-06-07 13:40:00,95.93,96.07,95.86,96.04,44400.0,56.0093,56.0911,55.9684,56.0735,44400.0
2007-06-07 13:50:00,96.05,96.09,95.94,96.02,53300.0,56.0794,56.1027,56.0152,56.0619,53300.0
2007-06-07 14:00:00,96.02,96.04,95.95,95.96,45100.0,56.0619,56.0735,56.021,56.0268,45100.0
2007-06-07 14:10:00,95.96,96.0,95.85,95.97,70200.0,56.0268,56.0502,55.9626,56.0327,70200.0
2007-06-07 14:20:00,95.97,96.13,95.9,95.99,54800.0,56.0327,56.1261,55.9918,56.0443,54800.0
2007-06-07 14:30:00,96.0,96.02,95.9,95.99,54400.0,56.0502,56.0619,55.9918,56.0443,54400.0
2007-06-07 14:40:00,95.99,96.19,95.96,96.02,57300.0,56.0443,56.1611,56.0268,56.0619,57300.0
2007-06-07 14:50:00,96.02,96.1,95.95,96.02,64900.0,56.0619,56.1086,56.021,56.0619,64900.0
2007-06-07 15:00:00,96.01,96.06,95.95,96.02,56400.0,56.056,56.0852,56.021,56.0619,56400.0
2007-06-07 15:10:00,96.02,96.1,95.92,95.96,58400.0,56.0619,56.1086,56.0035,56.0268,58400.0
2007-06-07 15:20:00,95.95,96.04,95.92,95.95,58000.0,56.021,56.0735,56.0035,56.021,58000.0
2007-06-07 15:30:00,95.95,96.04,95.9,95.9,60200.0,56.021,56.0735,55.9918,55.9918,60200.0
2007-06-07 15:40:00,95.89,96.0,95.47,95.5,78400.0,55.986,56.0502,55.7407,55.7583,78400.0
2007-06-07 15:50:00,95.47,95.61,95.3,95.3,116200.0,55.7407,55.8225,55.6415,55.6415,116200.0
2007-06-08 09:30:00,95.39,95.49,95.24,95.36,78100.0,55.694,55.7524,55.6065,55.6765,78100.0
2007-06-08 09:40:00,95.36,95.46,95.17,95.43,59100.0,55.6765,55.7349,55.5656,55.7174,59100.0
2007-06-08 09:50:00,95.48,95.88,95.42,95.86,57700.0,55.7466,55.9801,55.7116,55.9684,57700.0
2007-06-08 10:00:00,95.86,95.97,95.67,95.94,58600.0,55.9684,56.0327,55.8575,56.0152,58600.0
2007-06-08 10:10:00,95.93,96.23,95.88,96.13,62300.0,56.0093,56.1845,55.9801,56.1261,62300.0
2007-06-08 10:20:00,96.13,96.2,95.89,95.92,52800.0,56.1261,56.167,55.986,56.0035,52800.0
2007-06-08 10:30:00,95.93,95.95,95.56,95.67,58800.0,56.0093,56.021,55.7933,55.8575,58800.0
2007-06-08 10:40:00,95.64,95.67,95.5,95.51,49300.0,55.84,55.8575,55.7583,55.7641,49300.0
2007-06-08 10:50:00,95.51,95.51,95.25,95.25,57800.0,55.7641,55.7641,55.6123,55.6123,57800.0
2007-06-08 11:00:00,95.26,95.38,95.15,95.25,55400.0,55.6181,55.6882,55.5539,55.6123,55400.0
2007-06-08 11:10:00,95.25,95.26,95.02,95.21,72500.0,55.6123,55.6181,55.478,55.5889,72500.0
2007-06-08 11:20:00,95.21,95.4,95.21,95.39,35400.0,55.5889,55.6999,55.5889,55.694,35400.0
2007-06-08 11:30:00,95.39,95.57,95.37,95.49,41500.0,55.694,55.7991,55.6824,55.7524,41500.0
2007-06-08 11:40:00,95.49,95.6,95.49,95.55,39000.0,55.7524,55.8166,55.7524,55.7875,39000.0
2007-06-08 11:50:00,95.54,95.6,95.49,95.56,24800.0,55.7816,55.8166,55.7524,55.7933,24800.0
2007-06-08 12:00:00,95.56,95.63,95.49,95.53,34000.0,55.7933,55.8342,55.7524,55.7758,34000.0
2007-06-08 12:10:00,95.51,95.59,95.49,95.59,21200.0,55.7641,55.8108,55.7524,55.8108,21200.0
2007-06-08 12:20:00,95.58,95.64,95.58,95.62,26500.0,55.805,55.84,55.805,55.8283,26500.0
2007-06-08 12:30:00,95.62,95.66,95.48,95.53,37000.0,55.8283,55.8517,55.7466,55.7758,37000.0
2007-06-08 12:40:00,95.55,96.0,95.39,95.48,119800.0,55.7875,56.0502,55.694,55.7466,119800.0
2007-06-08 12:50:00,95.47,95.6,95.47,95.6,22200.0,55.7407,55.8166,55.7407,55.8166,22200.0
2007-06-08 13:00:00,95.6,95.7,95.57,95.63,31700.0,55.8166,55.875,55.7991,55.8342,31700.0
2007-06-08 13:10:00,95.64,95.66,95.54,95.58,18400.0,55.84,55.8517,55.7816,55.805,18400.0
2007-06-08 13:20:00,95.61,95.78,95.56,95.78,22200.0,55.8225,55.9217,55.7933,55.9217,22200.0
2007-06-08 13:30:00,95.79,95.89,95.77,95.86,28500.0,55.9276,55.986,55.9159,55.9684,28500.0
2007-06-08 13:40:00,95.86,96.05,95.82,95.94,38500.0,55.9684,56.0794,55.9451,56.0152,38500.0
2007-06-08 13:50:00,95.94,95.98,95.77,95.77,21800.0,56.0152,56.0385,55.9159,55.9159,21800.0
2007-06-08 14:00:00,95.76,96.18,95.75,96.16,34900.0,55.9101,56.1553,55.9042,56.1436,34900.0
2007-06-08 14:10:00,96.16,96.24,96.12,96.16,35200.0,56.1436,56.1903,56.1203,56.1436,35200.0
2007-06-08 14:20:00,96.16,96.3,96.16,96.16,20700.0,56.1436,56.2253,56.1436,56.1436,20700.0
2007-06-08 14:30:00,96.15,96.2,96.03,96.19,19600.0,56.1378,56.167,56.0677,56.1611,19600.0
2007-06-08 14:40:00,96.19,96.2,96.06,96.12,23500.0,56.1611,56.167,56.0852,56.1203,23500.0
2007-06-08 14:50:00,96.13,96.24,96.09,96.17,22000.0,56.1261,56.1903,56.1027,56.1494,22000.0
2007-06-08 15:00:00,96.16,96.33,96.15,96.28,24500.0,56.1436,56.2429,56.1378,56.2137,24500.0
2007-06-08 15:10:00,96.27,96.39,96.26,96.31,31100.0,56.2078,56.2779,56.202,56.2312,31100.0
2007-06-08 15:20:00,96.31,96.36,96.23,96.28,59100.0,56.2312,56.2604,56.1845,56.2137,59100.0
2007-06-08 15:30:00,96.29,96.64,96.29,96.62,44200.0,56.2195,56.4239,56.2195,56.4122,44200.0
2007-06-08 15:40:00,96.62,96.84,96.53,96.83,54100.0,56.4122,56.5406,56.3596,56.5348,54100.0
2007-06-08 15:50:00,96.81,96.86,96.73,96.75,64700.0,56.5231,56.5523,56.4764,56.4881,64700.0
2007-06-11 09:30:00,97.0,97.06,96.38,96.61,30100.0,56.634,56.6691,56.2721,56.4063,30100.0
2007-06-11 09:40:00,96.63,96.82,96.6,96.79,26300.0,56.418,56.529,56.4005,56.5114,26300.0
2007-06-11 09:50:00,96.76,96.85,96.71,96.79,14400.0,56.4939,56.5465,56.4647,56.5114,14400.0
2007-06-11 10:00:00,96.79,96.8,96.63,96.7,22200.0,56.5114,56.5173,56.418,56.4589,22200.0
2007-06-11 10:10:00,96.71,96.73,96.48,96.65,29800.0,56.4647,56.4764,56.3304,56.4297,29800.0
2007-06-11 10:20:00,96.6,96.67,96.23,96.23,33900.0,56.4005,56.4414,56.1845,56.1845,33900.0
2007-06-11 10:30:00,96.23,96.35,96.12,96.35,36500.0,56.1845,56.2545,56.1203,56.2545,36500.0
2007-06-11 10:40:00,96.35,96.6,96.35,96.57,37500.0,56.2545,56.4005,56.2545,56.383,37500.0
2007-06-11 10:50:00,96.58,96.72,96.53,96.56,21900.0,56.3888,56.4706,56.3596,56.3771,21900.0
2007-06-11 11:00:00,96.57,96.57,96.39,96.43,27200.0,56.383,56.383,56.2779,56.3012,27200.0
2007-06-11 11:10:00,96.42,96.59,96.42,96.55,24100.0,56.2954,56.3947,56.2954,56.3713,24100.0
2007-06-11 11:20:00,96.54,96.68,96.53,96.6,18800.0,56.3655,56.4472,56.3596,56.4005,18800.0
2007-06-11 11:30:00,96.56,96.59,96.4,96.4,11800.0,56.3771,56.3947,56.2837,56.2837,11800.0
2007-06-11 11:40:00,96.4,96.56,96.39,96.53,30800.0,56.2837,56.3771,56.2779,56.3596,30800.0
2007-06-11 11:50:00,96.53,96.58,96.47,96.49,9700.0,56.3596,56.3888,56.3246,56.3363,9700.0
2007-06-11 12:00:00,96.5,96.61,96.36,96.36,15900.0,56.3421,56.4063,56.2604,56.2604,15900.0
2007-06-11 12:10:00,96.36,96.4,96.33,96.38,8300.0,56.2604,56.2837,56.2429,56.2721,8300.0
2007-06-11 12:20:00,96.39,96.5,96.38,96.48,14200.0,56.2779,56.3421,56.2721,56.3304,14200.0
2007-06-11 12:30:00,96.49,96.52,96.48,96.52,9900.0,56.3363,56.3538,56.3304,56.3538,9900.0
2007-06-11 12:40:00,96.52,96.7,96.5,96.7,19100.0,56.3538,56.4589,56.3421,56.4589,19100.0
2007-06-11 12:50:00,96.67,96.74,96.61,96.61,15500.0,56.4414,56.4822,56.4063,56.4063,15500.0
2007-06-11 13:00:00,96.62,96.71,96.56,96.69,16600.0,56.4122,56.4647,56.3771,56.453,16600.0
2007-06-11 13:10:00,96.68,96.78,96.64,96.75,16300.0,56.4472,56.5056,56.4239,56.4881,16300.0
2007-06-11 13:20:00,96.75,96.8,96.69,96.73,10200.0,56.4881,56.5173,56.453,56.4764,10200.0
2007-06-11 13:30:00,96.72,96.73,96.58,96.62,16400.0,56.4706,56.4764,56.3888,56.4122,16400.0
2007-06-11 13:40:00,96.63,96.63,96.56,96.59,21300.0,56.418,56.418,56.3771,56.3947,21300.0
2007-06-11 13:50:00,96.58,96.69,96.57,96.59,16800.0,56.3888,56.453,56.383,56.3947,16800.0
2007-06-11 14:00:00,96.58,96.76,96.58,96.76,18700.0,56.3888,56.4939,56.3888,56.4939,18700.0
2007-06-11 14:10:00,96.76,96.76,96.61,96.66,29800.0,56.4939,56.4939,56.4063,56.4355,29800.0
2007-06-11 14:20:00,96.66,96.72,96.61,96.7,30700.0,56.4355,56.4706,56.4063,56.4589,30700.0
2007-06-11 14:30:00,96.7,96.71,96.46,96.55,27700.0,56.4589,56.4647,56.3188,56.3713,27700.0
2007-06-11 14:40:00,96.55,96.65,96.48,96.62,47200.0,56.3713,56.4297,56.3304,56.4122,47200.0
2007-06-11 14:50:00,96.61,96.75,96.59,96.6,50600.0,56.4063,56.4881,56.3947,56.4005,50600.0
2007-06-11 15:00:00,96.59,96.62,96.45,96.56,23300.0,56.3947,56.4122,56.3129,56.3771,23300.0
2007-06-11 15:10:00,96.55,96.59,96.5,96.57,39000.0,56.3713,56.3947,56.3421,56.383,39000.0
2007-06-11 15:20:00,96.57,96.59,96.51,96.54,41700.0,56.383,56.3947,56.348,56.3655,41700.0
2007-06-11 15:30:00,96.54,96.57,96.37,96.41,40500.0,56.3655,56.383,56.2662,56.2896,40500.0
2007-06-11 15:40:00,96.42,96.54,96.26,96.38,301200.0,56.2954,56.3655,56.202,56.2721,301200.0
2007-06-11 15:50:00,96.37,96.38,96.24,96.26,43900.0,56.2662,56.2721,56.1903,56.202,43900.0
2007-06-12 09:30:00,95.8,95.94,95.42,95.62,67300.0,55.9334,56.0152,55.7116,55.8283,67300.0
2007-06-12 09:40:00,95.62,95.79,95.62,95.78,27200.0,55.8283,55.9276,55.8283,55.9217,27200.0
2007-06-12 09:50:00,95.79,95.82,95.6,95.61,31900.0,55.9276,55.9451,55.8166,55.8225,31900.0
2007-06-12 10:00:00,95.59,95.64,95.46,95.49,52200.0,55.8108,55.84,55.7349,55.7524,52200.0
2007-06-12 10:10:00,95.46,95.57,95.46,95.56,52700.0,55.7349,55.7991,55.7349,55.7933,52700.0
2007-06-12 10:20:00,95.55,95.6,95.47,95.49,40800.0,55.7875,55.8166,55.7407,55.7524,40800.0
2007-06-12 10:30:00,95.5,95.57,95.5,95.56,13700.0,55.7583,55.7991,55.7583,55.7933,13700.0
2007-06-12 10:40:00,95.56,95.56,95.49,95.53,20500.0,55.7933,55.7933,55.7524,55.7758,20500.0
2007-06-12 10:50:00,95.53,95.54,95.49,95.5,82200.0,55.7758,55.7816,55.7524,55.7583,82200.0
2007-06-12 11:00:00,95.49,95.53,95.47,95.52,86800.0,55.7524,55.7758,55.7407,55.7699,86800.0
2007-06-12 11:10:00,95.5,95.67,95.5,95.67,18400.0,55.7583,55.8575,55.7583,55.8575,18400.0
2007-06-12 11:20:00,95.64,95.72,95.64,95.66,30200.0,55.84,55.8867,55.84,55.8517,30200.0
2007-06-12 11:30:00,95.66,95.7,95.61,95.64,24600.0,55.8517,55.875,55.8225,55.84,24600.0
2007-06-12 11:40:00,95.65,95.75,95.65,95.75,17100.0,55.8458,55.9042,55.8458,55.9042,17100.0
2007-06-12 11:50:00,95.72,95.75,95.67,95.68,15500.0,55.8867,55.9042,55.8575,55.8634,15500.0
2007-06-12 12:00:00,95.67,95.68,95.49,95.51,32200.0,55.8575,55.8634,55.7524,55.7641,32200.0
2007-06-12 12:10:00,95.51,95.58,95.48,95.53,33100.0,55.7641,55.805,55.7466,55.7758,33100.0
2007-06-12 12:20:00,95.51,95.6,95.5,95.54,21300.0,55.7641,55.8166,55.7583,55.7816,21300.0
2007-06-12 12:30:00,95.55,95.57,95.47,95.57,21800.0,55.7875,55.7991,55.7407,55.7991,21800.0
2007-06-12 12:40:00,95.53,95.6,95.53,95.56,14100.0,55.7758,55.8166,55.7758,55.7933,14100.0
2007-06-12 12:50:00,95.56,95.6,95.55,95.59,12500.0,55.7933,55.8166,55.7875,55.8108,12500.0
2007-06-12 13:00:00,95.58,95.64,95.55,95.57,25100.0,55.805,55.84,55.7875,55.7991,25100.0
2007-06-12 13:10:00,95.57,95.69,95.52,95.63,20500.0,55.7991,55.8692,55.7699,55.8342,20500.0
2007-06-12 13:20:00,95.65,95.69,95.59,95.68,19000.0,55.8458,55.8692,55.8108,55.8634,19000.0
2007-06-12 13:30:00,95.68,95.72,95.65,95.72,16800.0,55.8634,55.8867,55.8458,55.8867,16800.0
2007-06-12 13:40:00,95.72,95.87,95.64,95.83,32900.0,55.8867,55.9743,55.84,55.9509,32900.0
2007-06-12 13:50:00,95.83,95.89,95.68,95.71,26100.0,55.9509,55.986,55.8634,55.8809,26100.0
2007-06-12 14:00:00,95.72,95.82,95.67,95.71,43700.0,55.8867,55.9451,55.8575,55.8809,43700.0
2007-06-12 14:10:00,95.72,95.72,95.58,95.62,38500.0,55.8867,55.8867,55.805,55.8283,38500.0
2007-06-12 14:20:00,95.6,95.71,95.58,95.65,26900.0,55.8166,55.8809,55.805,55.8458,26900.0
2007-06-12 14:30:00,95.65,95.72,95.49,95.5,42100.0,55.8458,55.8867,55.7524,55.7583,42100.0
2007-06-12 14:40:00,95.51,95.51,95.21,95.26,88700.0,55.7641,55.7641,55.5889,55.6181,88700.0
2007-06-12 14:50:00,95.26,95.54,95.26,95.52,42500.0,55.6181,55.7816,55.6181,55.7699,42500.0
2007-06-12 15:00:00,95.56,95.64,95.17,95.35,72400.0,55.7933,55.84,55.5656,55.6707,72400.0
2007-06-12 15:10:00,95.35,95.5,95.34,95.5,106500.0,55.6707,55.7583,55.6648,55.7583,106500.0
2007-06-12 15:20:00,95.49,95.58,95.44,95.55,76900.0,55.7524,55.805,55.7232,55.7875,76900.0
2007-06-12 15:30:00,95.54,95.57,95.48,95.48,85000.0,55.7816,55.7991,55.7466,55.7466,85000.0
2007-06-12 15:40:00,95.48,95.58,95.43,95.5,187400.0,55.7466,55.805,55.7174,55.7583,187400.0
2007-06-12 15:50:00,95.5,95.54,95.29,95.29,68600.0,55.7583,55.7816,55.6357,55.6357,68600.0
2007-06-13 09:30:00,95.4,95.57,95.24,95.4,53500.0,55.6999,55.7991,55.6065,55.6999,53500.0
2007-06-13 09:40:00,95.4,95.41,95.21,95.21,28200.0,55.6999,55.7057,55.5889,55.5889,28200.0
2007-06-13 09:50:00,95.19,95.3,95.12,95.27,62900.0,55.5773,55.6415,55.5364,55.624,62900.0
2007-06-13 10:00:00,95.24,95.27,94.81,94.84,104000.0,55.6065,55.624,55.3554,55.3729,104000.0
2007-06-13 10:10:00,94.85,94.88,94.54,94.74,106700.0,55.3788,55.3963,55.1978,55.3145,106700.0
2007-06-13 10:20:00,94.8,95.18,94.8,95.14,100800.0,55.3496,55.5714,55.3496,55.5481,100800.0
2007-06-13 10:30:00,95.15,95.16,94.89,95.02,71800.0,55.5539,55.5597,55.4021,55.478,71800.0
2007-06-13 10:40:00,95.02,95.2,94.99,95.17,58800.0,55.478,55.5831,55.4605,55.5656,58800.0
2007-06-13 10:50:00,95.17,95.23,95.06,95.06,48200.0,55.5656,55.6006,55.5014,55.5014,48200.0
2007-06-13 11:00:00,95.05,95.12,95.01,95.07,30100.0,55.4955,55.5364,55.4722,55.5072,30100.0
2007-06-13 11:10:00,95.06,95.11,95.03,95.06,33800.0,55.5014,55.5306,55.4838,55.5014,33800.0
2007-06-13 11:20:00,95.07,95.13,95.03,95.1,37500.0,55.5072,55.5422,55.4838,55.5247,37500.0
2007-06-13 11:30:00,95.11,95.14,95.04,95.07,37100.0,55.5306,55.5481,55.4897,55.5072,37100.0
2007-06-13 11:40:00,95.06,95.11,95.06,95.09,25700.0,55.5014,55.5306,55.5014,55.5189,25700.0
2007-06-13 11:50:00,95.09,95.14,95.06,95.11,23000.0,55.5189,55.5481,55.5014,55.5306,23000.0
2007-06-13 12:00:00,95.09,95.11,94.99,95.01,30400.0,55.5189,55.5306,55.4605,55.4722,30400.0
2007-06-13 12:10:00,95.02,95.04,95.0,95.04,29700.0,55.478,55.4897,55.4663,55.4897,29700.0
2007-06-13 12:20:00,95.04,95.04,94.92,94.94,78300.0,55.4897,55.4897,55.4196,55.4313,78300.0
2007-06-13 12:30:00,94.95,95.03,94.9,95.01,189800.0,55.4371,55.4838,55.4079,55.4722,189800.0
2007-06-13 12:40:00,95.02,95.09,94.98,94.99,52100.0,55.478,55.5189,55.4547,55.4605,52100.0
2007-06-13 12:50:00,94.99,95.06,94.94,94.96,44600.0,55.4605,55.5014,55.4313,55.443,44600.0
2007-06-13 13:00:00,94.96,95.06,94.88,94.92,63500.0,55.443,55.5014,55.3963,55.4196,63500.0
2007-06-13 13:10:00,94.91,94.98,94.89,94.98,191100.0,55.4138,55.4547,55.4021,55.4547,191100.0
2007-06-13 13:20:00,94.95,95.02,94.93,94.99,45900.0,55.4371,55.478,55.4255,55.4605,45900.0
2007-06-13 13:30:00,94.97,95.05,94.9,94.99,43000.0,55.4488,55.4955,55.4079,55.4605,43000.0
2007-06-13 13:40:00,94.97,95.06,94.96,94.99,30000.0,55.4488,55.5014,55.443,55.4605,30000.0
2007-06-13 13:50:00,94.98,95.0,94.87,94.95,37200.0,55.4547,55.4663,55.3904,55.4371,37200.0
2007-06-13 14:00:00,94.95,95.13,94.95,95.05,57300.0,55.4371,55.5422,55.4371,55.4955,57300.0
2007-06-13 14:10:00,95.06,95.19,95.02,95.04,65600.0,55.5014,55.5773,55.478,55.4897,65600.0
2007-06-13 14:20:00,95.08,95.17,94.99,95.0,70700.0,55.513,55.5656,55.4605,55.4663,70700.0
2007-06-13 14:30:00,95.0,95.1,94.97,95.09,38900.0,55.4663,55.5247,55.4488,55.5189,38900.0
2007-06-13 14:40:00,95.08,95.09,95.0,95.08,80900.0,55.513,55.5189,55.4663,55.513,80900.0
2007-06-13 14:50:00,95.08,95.17,94.99,95.07,68000.0,55.513,55.5656,55.4605,55.5072,68000.0
2007-06-13 15:00:00,95.07,95.12,95.03,95.08,47900.0,55.5072,55.5364,55.4838,55.513,47900.0
2007-06-13 15:10:00,95.09,95.1,94.99,95.0,39700.0,55.5189,55.5247,55.4605,55.4663,39700.0
2007-06-13 15:20:00,94.99,95.11,94.98,95.02,50700.0,55.4605,55.5306,55.4547,55.478,50700.0
2007-06-13 15:30:00,95.03,95.28,95.02,95.28,72700.0,55.4838,55.6298,55.478,55.6298,72700.0
2007-06-13 15:40:00,95.29,95.45,95.29,95.4,89700.0,55.6357,55.7291,55.6357,55.6999,89700.0
2007-06-13 15:50:00,95.4,95.5,95.36,95.49,121500.0,55.6999,55.7583,55.6765,55.7524,121500.0
2007-06-14 09:30:00,95.9,96.0,95.12,95.93,84500.0,55.9918,56.0502,55.5364,56.0093,84500.0
2007-06-14 09:40:00,95.93,96.02,95.86,95.92,50300.0,56.0093,56.0619,55.9684,56.0035,50300.0
2007-06-14 09:50:00,95.94,96.0,95.86,95.87,105900.0,56.0152,56.0502,55.9684,55.9743,105900.0
2007-06-14 10:00:00,95.87,95.87,95.73,95.8,53300.0,55.9743,55.9743,55.8925,55.9334,53300.0
2007-06-14 10:10:00,95.81,95.85,95.75,95.75,53800.0,55.9393,55.9626,55.9042,55.9042,53800.0
2007-06-14 10:20:00,95.74,95.94,95.7,95.94,40800.0,55.8984,56.0152,55.875,56.0152,40800.0
2007-06-14 10:30:00,95.94,96.29,95.93,96.26,83900.0,56.0152,56.2195,56.0093,56.202,83900.0
2007-06-14 10:40:00,96.28,96.6,96.1,96.49,89000.0,56.2137,56.4005,56.1086,56.3363,89000.0
2007-06-14 10:50:00,96.51,96.56,96.44,96.46,31300.0,56.348,56.3771,56.3071,56.3188,31300.0
2007-06-14 11:00:00,96.47,96.5,96.19,96.19,82400.0,56.3246,56.3421,56.1611,56.1611,82400.0
2007-06-14 11:10:00,96.18,96.18,96.0,96.02,41400.0,56.1553,56.1553,56.0502,56.0619,41400.0
2007-06-14 11:20:00,96.01,96.31,96.01,96.3,37000.0,56.056,56.2312,56.056,56.2253,37000.0
2007-06-14 11:30:00,96.31,96.5,96.31,96.36,37000.0,56.2312,56.3421,56.2312,56.2604,37000.0
2007-06-14 11:40:00,96.34,96.34,96.06,96.06,40500.0,56.2487,56.2487,56.0852,56.0852,40500.0
2007-06-14 11:50:00,96.06,96.14,95.87,96.12,36400.0,56.0852,56.1319,55.9743,56.1203,36400.0
2007-06-14 12:00:00,96.12,96.52,96.11,96.44,86900.0,56.1203,56.3538,56.1144,56.3071,86900.0
2007-06-14 12:10:00,96.43,96.49,96.36,96.45,32500.0,56.3012,56.3363,56.2604,56.3129,32500.0
2007-06-14 12:20:00,96.46,96.69,96.4,96.65,56500.0,56.3188,56.453,56.2837,56.4297,56500.0
2007-06-14 12:30:00,96.66,96.98,96.65,96.84,67900.0,56.4355,56.6224,56.4297,56.5406,67900.0
2007-06-14 12:40:00,96.84,96.89,96.83,96.85,24200.0,56.5406,56.5698,56.5348,56.5465,24200.0
2007-06-14 12:50:00,96.86,96.94,96.78,96.85,36900.0,56.5523,56.599,56.5056,56.5465,36900.0
2007-06-14 13:00:00,96.86,96.93,96.8,96.91,18700.0,56.5523,56.5932,56.5173,56.5815,18700.0
2007-06-14 13:10:00,96.92,97.05,96.89,97.03,40200.0,56.5873,56.6632,56.5698,56.6516,40200.0
2007-06-14 13:20:00,97.03,97.13,96.91,97.12,47700.0,56.6516,56.7099,56.5815,56.7041,47700.0
2007-06-14 13:30:00,97.11,97.14,97.01,97.09,34500.0,56.6983,56.7158,56.6399,56.6866,34500.0
2007-06-14 13:40:00,97.09,97.12,97.04,97.11,27600.0,56.6866,56.7041,56.6574,56.6983,27600.0
2007-06-14 13:50:00,97.11,97.32,97.09,97.32,49600.0,56.6983,56.8209,56.6866,56.8209,49600.0
2007-06-14 14:00:00,97.33,97.33,97.13,97.2,31700.0,56.8267,56.8267,56.7099,56.7508,31700.0
2007-06-14 14:10:00,97.2,97.26,97.09,97.15,30900.0,56.7508,56.7858,56.6866,56.7216,30900.0
2007-06-14 14:20:00,97.16,97.24,97.12,97.21,25700.0,56.7275,56.7742,56.7041,56.7567,25700.0
2007-06-14 14:30:00,97.2,97.28,97.2,97.26,27400.0,56.7508,56.7975,56.7508,56.7858,27400.0
2007-06-14 14:40:00,97.28,97.29,97.25,97.27,21000.0,56.7975,56.8034,56.78,56.7917,21000.0
2007-06-14 14:50:00,97.28,97.34,97.25,97.28,25600.0,56.7975,56.8326,56.78,56.7975,25600.0
2007-06-14 15:00:00,97.29,97.34,97.27,97.33,29300.0,56.8034,56.8326,56.7917,56.8267,29300.0
2007-06-14 15:10:00,97.33,97.41,97.32,97.41,28200.0,56.8267,56.8734,56.8209,56.8734,28200.0
2007-06-14 15:20:00,97.42,97.46,97.31,97.32,51000.0,56.8793,56.9026,56.815,56.8209,51000.0
2007-06-14 15:30:00,97.31,97.35,97.29,97.3,39700.0,56.815,56.8384,56.8034,56.8092,39700.0
2007-06-14 15:40:00,97.31,97.38,97.25,97.27,49900.0,56.815,56.8559,56.78,56.7917,49900.0
2007-06-14 15:50:00,97.27,97.27,97.16,97.2,62500.0,56.7917,56.7917,56.7275,56.7508,62500.0
2007-06-15 09:30:00,97.55,97.79,97.42,97.51,339400.0,56.9552,57.0953,56.8793,56.9318,339400.0
2007-06-15 09:40:00,97.48,97.49,97.14,97.2,43900.0,56.9143,56.9201,56.7158,56.7508,43900.0
2007-06-15 09:50:00,97.19,97.19,96.85,96.93,35300.0,56.745,56.745,56.5465,56.5932,35300.0
2007-06-15 10:00:00,96.93,97.39,96.86,97.39,33600.0,56.5932,56.8617,56.5523,56.8617,33600.0
2007-06-15 10:10:00,97.39,97.43,97.21,97.39,38300.0,56.8617,56.8851,56.7567,56.8617,38300.0
2007-06-15 10:20:00,97.41,97.58,97.39,97.53,28100.0,56.8734,56.9727,56.8617,56.9435,28100.0
2007-06-15 10:30:00,97.52,97.63,97.48,97.61,33200.0,56.9376,57.0019,56.9143,56.9902,33200.0
2007-06-15 10:40:00,97.61,97.68,97.6,97.65,36000.0,56.9902,57.0311,56.9844,57.0136,36000.0
2007-06-15 10:50:00,97.65,97.65,97.49,97.5,19200.0,57.0136,57.0136,56.9201,56.926,19200.0
2007-06-15 11:00:00,97.5,97.55,97.46,97.53,25700.0,56.926,56.9552,56.9026,56.9435,25700.0
2007-06-15 11:10:00,97.55,97.55,97.49,97.49,13600.0,56.9552,56.9552,56.9201,56.9201,13600.0
2007-06-15 11:20:00,97.49,97.5,97.2,97.2,29500.0,56.9201,56.926,56.7508,56.7508,29500.0
2007-06-15 11:30:00,97.2,97.3,97.15,97.29,33400.0,56.7508,56.8092,56.7216,56.8034,33400.0
2007-06-15 11:40:00,97.28,97.28,97.14,97.21,58700.0,56.7975,56.7975,56.7158,56.7567,58700.0
2007-06-15 11:50:00,97.21,97.24,97.03,97.03,53300.0,56.7567,56.7742,56.6516,56.6516,53300.0
2007-06-15 12:00:00,97.03,97.07,96.89,97.05,25000.0,56.6516,56.6749,56.5698,56.6632,25000.0
2007-06-15 12:10:00,97.05,97.06,96.9,96.9,16500.0,56.6632,56.6691,56.5757,56.5757,16500.0
2007-06-15 12:20:00,96.9,96.91,96.72,96.75,23300.0,56.5757,56.5815,56.4706,56.4881,23300.0
2007-06-15 12:30:00,96.73,96.91,96.71,96.9,23700.0,56.4764,56.5815,56.4647,56.5757,23700.0
2007-06-15 12:40:00,96.9,96.94,96.85,96.85,16800.0,56.5757,56.599,56.5465,56.5465,16800.0
2007-06-15 12:50:00,96.85,96.85,96.75,96.78,19900.0,56.5465,56.5465,56.4881,56.5056,19900.0
2007-06-15 13:00:00,96.78,96.85,96.75,96.77,30200.0,56.5056,56.5465,56.4881,56.4998,30200.0
2007-06-15 13:10:00,96.77,96.85,96.75,96.83,10700.0,56.4998,56.5465,56.4881,56.5348,10700.0
2007-06-15 13:20:00,96.84,96.92,96.83,96.89,16300.0,56.5406,56.5873,56.5348,56.5698,16300.0
2007-06-15 13:30:00,96.9,96.91,96.83,96.85,11100.0,56.5757,56.5815,56.5348,56.5465,11100.0
2007-06-15 13:40:00,96.84,96.85,96.77,96.84,22100.0,56.5406,56.5465,56.4998,56.5406,22100.0
2007-06-15 13:50:00,96.83,96.92,96.83,96.83,16200.0,56.5348,56.5873,56.5348,56.5348,16200.0
2007-06-15 14:00:00,96.84,96.85,96.62,96.62,23600.0,56.5406,56.5465,56.4122,56.4122,23600.0
2007-06-15 14:10:00,96.62,96.7,96.56,96.63,26600.0,56.4122,56.4589,56.3771,56.418,26600.0
2007-06-15 14:20:00,96.64,96.68,96.56,96.62,19800.0,56.4239,56.4472,56.3771,56.4122,19800.0
2007-06-15 14:30:00,96.61,96.61,96.51,96.59,23700.0,56.4063,56.4063,56.348,56.3947,23700.0
2007-06-15 14:40:00,96.6,96.66,96.52,96.56,31600.0,56.4005,56.4355,56.3538,56.3771,31600.0
2007-06-15 14:50:00,96.56,96.66,96.42,96.64,42000.0,56.3771,56.4355,56.2954,56.4239,42000.0
2007-06-15 15:00:00,96.6,96.63,96.5,96.54,17700.0,56.4005,56.418,56.3421,56.3655,17700.0
2007-06-15 15:10:00,96.53,96.6,96.45,96.47,26500.0,56.3596,56.4005,56.3129,56.3246,26500.0
2007-06-15 15:20:00,96.47,96.53,96.45,96.45,33100.0,56.3246,56.3596,56.3129,56.3129,33100.0
2007-06-15 15:30:00,96.45,96.49,96.38,96.4,47100.0,56.3129,56.3363,56.2721,56.2837,47100.0
2007-06-15 15:40:00,96.4,96.49,96.34,96.49,63600.0,56.2837,56.3363,56.2487,56.3363,63600.0
2007-06-15 15:50:00,96.5,96.52,96.41,96.48,91500.0,56.3421,56.3538,56.2896,56.3304,91500.0
2007-06-18 09:30:00,97.1,97.42,96.1,96.2,71800.0,56.6924,56.8793,56.1086,56.167,71800.0
2007-06-18 09:40:00,96.22,96.5,96.08,96.18,46300.0,56.1786,56.3421,56.0969,56.1553,46300.0
2007-06-18 09:50:00,96.19,96.38,96.16,96.3,37000.0,56.1611,56.2721,56.1436,56.2253,37000.0
2007-06-18 10:00:00,96.25,96.26,96.01,96.15,48800.0,56.1962,56.202,56.056,56.1378,48800.0
2007-06-18 10:10:00,96.15,96.24,95.93,96.02,37100.0,56.1378,56.1903,56.0093,56.0619,37100.0
2007-06-18 10:20:00,95.97,96.01,95.9,95.94,61200.0,56.0327,56.056,55.9918,56.0152,61200.0
2007-06-18 10:30:00,95.94,96.17,95.93,96.02,40600.0,56.0152,56.1494,56.0093,56.0619,40600.0
2007-06-18 10:40:00,96.01,96.09,95.91,95.99,47100.0,56.056,56.1027,55.9976,56.0443,47100.0
2007-06-18 10:50:00,96.0,96.0,95.8,95.83,37200.0,56.0502,56.0502,55.9334,55.9509,37200.0
2007-06-18 11:00:00,95.82,95.83,95.66,95.79,31100.0,55.9451,55.9509,55.8517,55.9276,31100.0
2007-06-18 11:10:00,95.79,95.96,95.77,95.94,29900.0,55.9276,56.0268,55.9159,56.0152,29900.0
2007-06-18 11:20:00,95.94,96.21,95.94,96.06,43800.0,56.0152,56.1728,56.0152,56.0852,43800.0
2007-06-18 11:30:00,96.06,96.08,95.97,96.05,27200.0,56.0852,56.0969,56.0327,56.0794,27200.0
2007-06-18 11:40:00,96.04,96.14,95.88,95.89,20500.0,56.0735,56.1319,55.9801,55.986,20500.0
2007-06-18 11:50:00,95.88,95.92,95.86,95.87,15200.0,55.9801,56.0035,55.9684,55.9743,15200.0
2007-06-18 12:00:00,95.87,95.88,95.77,95.77,18200.0,55.9743,55.9801,55.9159,55.9159,18200.0
2007-06-18 12:10:00,95.77,96.0,95.73,95.95,34500.0,55.9159,56.0502,55.8925,56.021,34500.0
2007-06-18 12:20:00,95.94,95.97,95.92,95.94,24500.0,56.0152,56.0327,56.0035,56.0152,24500.0
2007-06-18 12:30:00,95.94,95.97,95.92,95.97,22400.0,56.0152,56.0327,56.0035,56.0327,22400.0
2007-06-18 12:40:00,95.96,96.01,95.95,96.01,31000.0,56.0268,56.056,56.021,56.056,31000.0
2007-06-18 12:50:00,96.0,96.02,95.97,96.01,32400.0,56.0502,56.0619,56.0327,56.056,32400.0
2007-06-18 13:00:00,96.0,96.01,95.91,95.99,36100.0,56.0502,56.056,55.9976,56.0443,36100.0
2007-06-18 13:10:00,95.98,96.09,95.98,96.01,33900.0,56.0385,56.1027,56.0385,56.056,33900.0
2007-06-18 13:20:00,95.99,96.01,95.9,95.92,31400.0,56.0443,56.056,55.9918,56.0035,31400.0
2007-06-18 13:30:00,95.9,95.91,95.61,95.61,24800.0,55.9918,55.9976,55.8225,55.8225,24800.0
2007-06-18 13:40:00,95.62,95.62,95.45,95.45,29800.0,55.8283,55.8283,55.7291,55.7291,29800.0
2007-06-18 13:50:00,95.46,95.7,95.42,95.69,32300.0,55.7349,55.875,55.7116,55.8692,32300.0
2007-06-18 14:00:00,95.68,95.73,95.65,95.68,30800.0,55.8634,55.8925,55.8458,55.8634,30800.0
2007-06-18 14:10:00,95.68,95.68,95.61,95.63,24800.0,55.8634,55.8634,55.8225,55.8342,24800.0
2007-06-18 14:20:00,95.64,95.68,95.59,95.65,24300.0,55.84,55.8634,55.8108,55.8458,24300.0
2007-06-18 14:30:00,95.64,95.66,95.42,95.42,20600.0,55.84,55.8517,55.7116,55.7116,20600.0
2007-06-18 14:40:00,95.44,95.44,95.3,95.3,38500.0,55.7232,55.7232,55.6415,55.6415,38500.0
2007-06-18 14:50:00,95.32,95.39,95.22,95.36,46500.0,55.6532,55.694,55.5948,55.6765,46500.0
2007-06-18 15:00:00,95.36,95.36,95.22,95.22,29400.0,55.6765,55.6765,55.5948,55.5948,29400.0
2007-06-18 15:10:00,95.23,95.27,95.21,95.24,66200.0,55.6006,55.624,55.5889,55.6065,66200.0
2007-06-18 15:20:00,95.24,95.29,95.24,95.27,34400.0,55.6065,55.6357,55.6065,55.624,34400.0
2007-06-18 15:30:00,95.27,95.3,95.24,95.3,42600.0,55.624,55.6415,55.6065,55.6415,42600.0
2007-06-18 15:40:00,95.3,95.4,95.29,95.38,83000.0,55.6415,55.6999,55.6357,55.6882,83000.0
2007-06-18 15:50:00,95.38,95.5,95.31,95.37,115700.0,55.6882,55.7583,55.6473,55.6824,115700.0
2007-06-19 09:30:00,95.14,95.49,95.14,95.3,111200.0,55.5481,55.7524,55.5481,55.6415,111200.0
2007-06-19 09:40:00,95.34,95.4,95.2,95.35,55300.0,55.6648,55.6999,55.5831,55.6707,55300.0
2007-06-19 09:50:00,95.34,95.67,95.34,95.46,82200.0,55.6648,55.8575,55.6648,55.7349,82200.0
2007-06-19 10:00:00,95.47,95.6,95.46,95.6,29700.0,55.7407,55.8166,55.7349,55.8166,29700.0
2007-06-19 10:10:00,95.6,95.7,95.48,95.59,43600.0,55.8166,55.875,55.7466,55.8108,43600.0
2007-06-19 10:20:00,95.59,95.9,95.48,95.8,54000.0,55.8108,55.9918,55.7466,55.9334,54000.0
2007-06-19 10:30:00,95.82,95.86,95.67,95.71,25500.0,55.9451,55.9684,55.8575,55.8809,25500.0
2007-06-19 10:40:00,95.73,95.92,95.73,95.82,23700.0,55.8925,56.0035,55.8925,55.9451,23700.0
2007-06-19 10:50:00,95.84,95.91,95.79,95.79,21500.0,55.9568,55.9976,55.9276,55.9276,21500.0
2007-06-19 11:00:00,95.78,95.79,95.62,95.72,17900.0,55.9217,55.9276,55.8283,55.8867,17900.0
2007-06-19 11:10:00,95.72,95.79,95.67,95.74,33800.0,55.8867,55.9276,55.8575,55.8984,33800.0
2007-06-19 11:20:00,95.75,95.9,95.68,95.74,42800.0,55.9042,55.9918,55.8634,55.8984,42800.0
2007-06-19 11:30:00,95.73,95.94,95.6,95.94,49700.0,55.8925,56.0152,55.8166,56.0152,49700.0
2007-06-19 11:40:00,95.96,96.2,95.93,96.17,27900.0,56.0268,56.167,56.0093,56.1494,27900.0
2007-06-19 11:50:00,96.17,96.35,96.17,96.32,21300.0,56.1494,56.2545,56.1494,56.237,21300.0
2007-06-19 12:00:00,96.35,96.67,96.34,96.62,71500.0,56.2545,56.4414,56.2487,56.4122,71500.0
2007-06-19 12:10:00,96.64,96.71,96.52,96.53,32700.0,56.4239,56.4647,56.3538,56.3596,32700.0
2007-06-19 12:20:00,96.54,96.61,96.43,96.45,22200.0,56.3655,56.4063,56.3012,56.3129,22200.0
2007-06-19 12:30:00,96.45,96.45,96.33,96.4,25600.0,56.3129,56.3129,56.2429,56.2837,25600.0
2007-06-19 12:40:00,96.4,96.99,96.4,96.65,206300.0,56.2837,56.6282,56.2837,56.4297,206300.0
2007-06-19 12:50:00,96.63,96.7,96.57,96.62,31900.0,56.418,56.4589,56.383,56.4122,31900.0
2007-06-19 13:00:00,96.63,96.63,96.37,96.39,26500.0,56.418,56.418,56.2662,56.2779,26500.0
2007-06-19 13:10:00,96.39,96.58,96.36,96.54,23700.0,56.2779,56.3888,56.2604,56.3655,23700.0
2007-06-19 13:20:00,96.53,96.78,96.48,96.49,34600.0,56.3596,56.5056,56.3304,56.3363,34600.0
2007-06-19 13:30:00,96.48,96.49,96.32,96.39,15300.0,56.3304,56.3363,56.237,56.2779,15300.0
2007-06-19 13:40:00,96.38,96.42,96.27,96.31,20200.0,56.2721,56.2954,56.2078,56.2312,20200.0
2007-06-19 13:50:00,96.31,96.36,96.27,96.27,37900.0,56.2312,56.2604,56.2078,56.2078,37900.0
2007-06-19 14:00:00,96.29,96.31,96.11,96.11,35500.0,56.2195,56.2312,56.1144,56.1144,35500.0
2007-06-19 14:10:00,96.11,96.22,96.1,96.2,28000.0,56.1144,56.1786,56.1086,56.167,28000.0
2007-06-19 14:20:00,96.21,96.25,96.12,96.18,33700.0,56.1728,56.1962,56.1203,56.1553,33700.0
2007-06-19 14:30:00,96.18,96.24,96.06,96.2,39700.0,56.1553,56.1903,56.0852,56.167,39700.0
2007-06-19 14:40:00,96.19,96.24,96.13,96.17,9800.0,56.1611,56.1903,56.1261,56.1494,9800.0
2007-06-19 14:50:00,96.17,96.19,96.05,96.09,24700.0,56.1494,56.1611,56.0794,56.1027,24700.0
2007-06-19 15:00:00,96.09,96.35,96.09,96.32,25800.0,56.1027,56.2545,56.1027,56.237,25800.0
2007-06-19 15:10:00,96.31,96.33,96.28,96.29,18300.0,56.2312,56.2429,56.2137,56.2195,18300.0
2007-06-19 15:20:00,96.29,96.37,96.26,96.31,29200.0,56.2195,56.2662,56.202,56.2312,29200.0
2007-06-19 15:30:00,96.3,96.51,96.3,96.5,54700.0,56.2253,56.348,56.2253,56.3421,54700.0
2007-06-19 15:40:00,96.51,96.9,96.45,96.8,138500.0,56.348,56.5757,56.3129,56.5173,138500.0
2007-06-19 15:50:00,96.8,96.87,96.7,96.73,134300.0,56.5173,56.5581,56.4589,56.4764,134300.0
2007-06-20 09:30:00,96.8,96.92,96.54,96.7,61300.0,56.5173,56.5873,56.3655,56.4589,61300.0
2007-06-20 09:40:00,96.71,96.83,96.61,96.61,38600.0,56.4647,56.5348,56.4063,56.4063,38600.0
2007-06-20 09:50:00,96.61,96.87,96.61,96.72,39800.0,56.4063,56.5581,56.4063,56.4706,39800.0
2007-06-20 10:00:00,96.71,96.71,96.25,96.47,58200.0,56.4647,56.4647,56.1962,56.3246,58200.0
2007-06-20 10:10:00,96.47,96.49,96.35,96.48,30900.0,56.3246,56.3363,56.2545,56.3304,30900.0
2007-06-20 10:20:00,96.47,96.66,96.44,96.56,26800.0,56.3246,56.4355,56.3071,56.3771,26800.0
2007-06-20 10:30:00,96.54,96.98,96.54,96.96,53600.0,56.3655,56.6224,56.3655,56.6107,53600.0
2007-06-20 10:40:00,96.97,96.98,96.95,96.95,38700.0,56.6165,56.6224,56.6049,56.6049,38700.0
2007-06-20 10:50:00,96.95,97.06,96.94,97.02,49400.0,56.6049,56.6691,56.599,56.6457,49400.0
2007-06-20 11:00:00,97.02,97.02,96.81,96.89,51300.0,56.6457,56.6457,56.5231,56.5698,51300.0
2007-06-20 11:10:00,96.87,96.88,96.69,96.7,26000.0,56.5581,56.564,56.453,56.4589,26000.0
2007-06-20 11:20:00,96.7,96.7,96.45,96.67,57500.0,56.4589,56.4589,56.3129,56.4414,57500.0
2007-06-20 11:30:00,96.63,96.7,96.23,96.23,42000.0,56.418,56.4589,56.1845,56.1845,42000.0
2007-06-20 11:40:00,96.23,96.44,96.15,96.44,34400.0,56.1845,56.3071,56.1378,56.3071,34400.0
2007-06-20 11:50:00,96.45,96.49,96.28,96.34,45700.0,56.3129,56.3363,56.2137,56.2487,45700.0
2007-06-20 12:00:00,96.33,96.33,96.09,96.23,30800.0,56.2429,56.2429,56.1027,56.1845,30800.0
2007-06-20 12:10:00,96.23,96.37,96.21,96.3,36600.0,56.1845,56.2662,56.1728,56.2253,36600.0
2007-06-20 12:20:00,96.29,96.3,96.13,96.15,14200.0,56.2195,56.2253,56.1261,56.1378,14200.0
2007-06-20 12:30:00,96.15,96.24,96.14,96.23,19400.0,56.1378,56.1903,56.1319,56.1845,19400.0
2007-06-20 12:40:00,96.24,96.37,96.18,96.36,22400.0,56.1903,56.2662,56.1553,56.2604,22400.0
2007-06-20 12:50:00,96.35,96.38,96.33,96.37,15900.0,56.2545,56.2721,56.2429,56.2662,15900.0
2007-06-20 13:00:00,96.37,96.44,96.33,96.36,38500.0,56.2662,56.3071,56.2429,56.2604,38500.0
2007-06-20 13:10:00,96.36,96.41,96.1,96.1,31200.0,56.2604,56.2896,56.1086,56.1086,31200.0
2007-06-20 13:20:00,96.08,96.08,95.86,95.94,44000.0,56.0969,56.0969,55.9684,56.0152,44000.0
2007-06-20 13:30:00,95.95,96.02,95.94,95.95,22000.0,56.021,56.0619,56.0152,56.021,22000.0
2007-06-20 13:40:00,95.93,96.09,95.85,96.07,41200.0,56.0093,56.1027,55.9626,56.0911,41200.0
2007-06-20 13:50:00,96.07,96.16,96.01,96.11,10600.0,56.0911,56.1436,56.056,56.1144,10600.0
2007-06-20 14:00:00,96.09,96.3,96.05,96.3,22800.0,56.1027,56.2253,56.0794,56.2253,22800.0
2007-06-20 14:10:00,96.29,96.29,96.23,96.26,14100.0,56.2195,56.2195,56.1845,56.202,14100.0
2007-06-20 14:20:00,96.24,96.24,95.92,95.98,47800.0,56.1903,56.1903,56.0035,56.0385,47800.0
2007-06-20 14:30:00,95.95,96.0,95.76,95.81,20100.0,56.021,56.0502,55.9101,55.9393,20100.0
2007-06-20 14:40:00,95.8,95.99,95.8,95.94,25600.0,55.9334,56.0443,55.9334,56.0152,25600.0
2007-06-20 14:50:00,95.94,95.96,95.82,95.91,20400.0,56.0152,56.0268,55.9451,55.9976,20400.0
2007-06-20 15:00:00,95.9,95.95,95.62,95.71,84000.0,55.9918,56.021,55.8283,55.8809,84000.0
2007-06-20 15:10:00,95.74,95.84,95.7,95.77,28100.0,55.8984,55.9568,55.875,55.9159,28100.0
2007-06-20 15:20:00,95.73,95.8,95.64,95.64,63700.0,55.8925,55.9334,55.84,55.84,63700.0
2007-06-20 15:30:00,95.64,95.71,95.38,95.43,46400.0,55.84,55.8809,55.6882,55.7174,46400.0
2007-06-20 15:40:00,95.42,95.57,95.28,95.28,55100.0,55.7116,55.7991,55.6298,55.6298,55100.0
2007-06-20 15:50:00,95.28,95.65,95.0,95.12,139600.0,55.6298,55.8458,55.4663,55.5364,139600.0
2007-06-21 09:30:00,94.85,95.14,94.82,94.99,59300.0,55.3788,55.5481,55.3612,55.4605,59300.0
2007-06-21 09:40:00,94.98,95.09,94.81,95.08,44200.0,55.4547,55.5189,55.3554,55.513,44200.0
2007-06-21 09:50:00,95.07,95.2,94.82,94.89,51000.0,55.5072,55.5831,55.3612,55.4021,51000.0
2007-06-21 10:00:00,94.87,95.21,94.84,94.93,83500.0,55.3904,55.5889,55.3729,55.4255,83500.0
2007-06-21 10:10:00,94.9,95.06,94.8,95.05,54900.0,55.4079,55.5014,55.3496,55.4955,54900.0
2007-06-21 10:20:00,95.0,95.33,94.91,95.19,56600.0,55.4663,55.659,55.4138,55.5773,56600.0
2007-06-21 10:30:00,95.15,95.23,94.94,95.19,424600.0,55.5539,55.6006,55.4313,55.5773,424600.0
2007-06-21 10:40:00,95.2,95.34,95.15,95.3,47200.0,55.5831,55.6648,55.5539,55.6415,47200.0
2007-06-21 10:50:00,95.3,95.35,95.16,95.26,60800.0,55.6415,55.6707,55.5597,55.6181,60800.0
2007-06-21 11:00:00,95.25,95.29,95.03,95.04,42300.0,55.6123,55.6357,55.4838,55.4897,42300.0
2007-06-21 11:10:00,95.04,95.26,95.03,95.25,25100.0,55.4897,55.6181,55.4838,55.6123,25100.0
2007-06-21 11:20:00,95.26,95.26,95.02,95.1,20200.0,55.6181,55.6181,55.478,55.5247,20200.0
2007-06-21 11:30:00,95.09,95.21,95.01,95.05,26300.0,55.5189,55.5889,55.4722,55.4955,26300.0
2007-06-21 11:40:00,95.05,95.09,94.95,95.05,27000.0,55.4955,55.5189,55.4371,55.4955,27000.0
2007-06-21 11:50:00,95.02,95.03,94.9,94.98,26100.0,55.478,55.4838,55.4079,55.4547,26100.0
2007-06-21 12:00:00,94.98,95.2,94.94,94.95,49000.0,55.4547,55.5831,55.4313,55.4371,49000.0
2007-06-21 12:10:00,94.95,95.02,94.9,94.93,22600.0,55.4371,55.478,55.4079,55.4255,22600.0
2007-06-21 12:20:00,94.93,94.97,94.83,94.86,30100.0,55.4255,55.4488,55.3671,55.3846,30100.0
2007-06-21 12:30:00,94.85,94.9,94.72,94.9,35500.0,55.3788,55.4079,55.3029,55.4079,35500.0
2007-06-21 12:40:00,94.9,95.0,94.84,94.95,27400.0,55.4079,55.4663,55.3729,55.4371,27400.0
2007-06-21 12:50:00,94.96,95.01,94.87,94.91,41400.0,55.443,55.4722,55.3904,55.4138,41400.0
2007-06-21 13:00:00,94.94,95.21,94.91,95.17,41700.0,55.4313,55.5889,55.4138,55.5656,41700.0
2007-06-21 13:10:00,95.18,95.22,95.07,95.13,32700.0,55.5714,55.5948,55.5072,55.5422,32700.0
2007-06-21 13:20:00,95.13,95.18,95.09,95.18,23200.0,55.5422,55.5714,55.5189,55.5714,23200.0
2007-06-21 13:30:00,95.16,95.27,95.16,95.18,57100.0,55.5597,55.624,55.5597,55.5714,57100.0
2007-06-21 13:40:00,95.18,95.22,95.11,95.13,42900.0,55.5714,55.5948,55.5306,55.5422,42900.0
2007-06-21 13:50:00,95.13,95.22,95.06,95.2,48300.0,55.5422,55.5948,55.5014,55.5831,48300.0
2007-06-21 14:00:00,95.21,95.23,95.04,95.1,24200.0,55.5889,55.6006,55.4897,55.5247,24200.0
2007-06-21 14:10:00,95.11,95.12,95.03,95.06,37300.0,55.5306,55.5364,55.4838,55.5014,37300.0
2007-06-21 14:20:00,95.07,95.09,94.93,94.99,29800.0,55.5072,55.5189,55.4255,55.4605,29800.0
2007-06-21 14:30:00,94.99,95.01,94.74,94.74,37600.0,55.4605,55.4722,55.3145,55.3145,37600.0
2007-06-21 14:40:00,94.73,94.82,94.68,94.68,21300.0,55.3087,55.3612,55.2795,55.2795,21300.0
2007-06-21 14:50:00,94.67,94.89,94.65,94.78,42600.0,55.2737,55.4021,55.262,55.3379,42600.0
2007-06-21 15:00:00,94.78,94.91,94.77,94.88,43500.0,55.3379,55.4138,55.332,55.3963,43500.0
2007-06-21 15:10:00,94.88,94.89,94.78,94.8,56700.0,55.3963,55.4021,55.3379,55.3496,56700.0
2007-06-21 15:20:00,94.79,94.95,94.77,94.95,34800.0,55.3437,55.4371,55.332,55.4371,34800.0
2007-06-21 15:30:00,94.95,95.02,94.89,94.92,51300.0,55.4371,55.478,55.4021,55.4196,51300.0
2007-06-21 15:40:00,94.91,95.08,94.87,95.03,95000.0,55.4138,55.513,55.3904,55.4838,95000.0
2007-06-21 15:50:00,95.03,95.07,94.88,95.0,87900.0,55.4838,55.5072,55.3963,55.4663,87900.0
2007-06-22 09:30:00,94.93,94.94,94.52,94.73,54900.0,55.4255,55.4313,55.1861,55.3087,54900.0
2007-06-22 09:40:00,94.76,94.78,94.68,94.71,40500.0,55.3262,55.3379,55.2795,55.297,40500.0
2007-06-22 09:50:00,94.7,95.0,94.7,94.95,35700.0,55.2912,55.4663,55.2912,55.4371,35700.0
2007-06-22 10:00:00,94.94,94.94,94.61,94.68,33900.0,55.4313,55.4313,55.2386,55.2795,33900.0
2007-06-22 10:10:00,94.7,94.8,94.62,94.74,34500.0,55.2912,55.3496,55.2445,55.3145,34500.0
2007-06-22 10:20:00,94.76,94.82,94.57,94.59,21700.0,55.3262,55.3612,55.2153,55.227,21700.0
2007-06-22 10:30:00,94.59,94.8,94.55,94.72,32100.0,55.227,55.3496,55.2036,55.3029,32100.0
2007-06-22 10:40:00,94.72,94.74,94.62,94.7,27800.0,55.3029,55.3145,55.2445,55.2912,27800.0
2007-06-22 10:50:00,94.7,94.71,94.55,94.58,24100.0,55.2912,55.297,55.2036,55.2211,24100.0
2007-06-22 11:00:00,94.57,94.64,94.52,94.61,29100.0,55.2153,55.2561,55.1861,55.2386,29100.0
2007-06-22 11:10:00,94.62,94.69,94.59,94.65,22400.0,55.2445,55.2853,55.227,55.262,22400.0
2007-06-22 11:20:00,94.68,94.84,94.66,94.7,28100.0,55.2795,55.3729,55.2678,55.2912,28100.0
2007-06-22 11:30:00,94.7,94.74,94.52,94.53,25600.0,55.2912,55.3145,55.1861,55.1919,25600.0
2007-06-22 11:40:00,94.53,94.55,94.3,94.38,47500.0,55.1919,55.2036,55.0576,55.1043,47500.0
2007-06-22 11:50:00,94.37,94.44,94.31,94.44,16200.0,55.0985,55.1394,55.0635,55.1394,16200.0
2007-06-22 12:00:00,94.44,94.49,94.31,94.33,17600.0,55.1394,55.1686,55.0635,55.0751,17600.0
2007-06-22 12:10:00,94.32,94.32,93.9,93.92,55100.0,55.0693,55.0693,54.8241,54.8358,55100.0
2007-06-22 12:20:00,93.92,93.96,93.44,93.46,78900.0,54.8358,54.8591,54.5555,54.5672,78900.0
2007-06-22 12:30:00,93.46,93.87,93.35,93.84,86100.0,54.5672,54.8066,54.503,54.7891,86100.0
2007-06-22 12:40:00,93.84,93.84,93.49,93.69,39300.0,54.7891,54.7891,54.5847,54.7015,39300.0
2007-06-22 12:50:00,93.69,93.71,93.56,93.7,29800.0,54.7015,54.7132,54.6256,54.7073,29800.0
2007-06-22 13:00:00,93.71,93.71,93.37,93.54,37200.0,54.7132,54.7132,54.5146,54.6139,37200.0
2007-06-22 13:10:00,93.54,93.71,93.5,93.67,15300.0,54.6139,54.7132,54.5905,54.6898,15300.0
2007-06-22 13:20:00,93.69,93.85,93.64,93.82,38000.0,54.7015,54.7949,54.6723,54.7774,38000.0
2007-06-22 13:30:00,93.83,93.87,93.72,93.87,16600.0,54.7832,54.8066,54.719,54.8066,16600.0
2007-06-22 13:40:00,93.9,94.0,93.87,93.92,22200.0,54.8241,54.8825,54.8066,54.8358,22200.0
2007-06-22 13:50:00,93.92,93.99,93.81,93.91,30200.0,54.8358,54.8766,54.7715,54.8299,30200.0
2007-06-22 14:00:00,93.91,93.91,93.65,93.68,30100.0,54.8299,54.8299,54.6781,54.6956,30100.0
2007-06-22 14:10:00,93.68,93.72,93.68,93.7,22300.0,54.6956,54.719,54.6956,54.7073,22300.0
2007-06-22 14:20:00,93.69,93.73,93.6,93.73,53900.0,54.7015,54.7248,54.6489,54.7248,53900.0
2007-06-22 14:30:00,93.72,93.84,93.51,93.7,41800.0,54.719,54.7891,54.5964,54.7073,41800.0
2007-06-22 14:40:00,93.71,93.79,93.67,93.78,25600.0,54.7132,54.7599,54.6898,54.754,25600.0
2007-06-22 14:50:00,93.77,93.88,93.75,93.8,30800.0,54.7482,54.8124,54.7365,54.7657,30800.0
2007-06-22 15:00:00,93.8,93.85,93.65,93.68,34200.0,54.7657,54.7949,54.6781,54.6956,34200.0
2007-06-22 15:10:00,93.68,93.68,93.59,93.6,44000.0,54.6956,54.6956,54.6431,54.6489,44000.0
2007-06-22 15:20:00,93.61,93.75,93.5,93.5,67700.0,54.6548,54.7365,54.5905,54.5905,67700.0
2007-06-22 15:30:00,93.5,93.6,93.28,93.42,71700.0,54.5905,54.6489,54.4621,54.5438,71700.0
2007-06-22 15:40:00,93.42,93.42,93.14,93.36,119800.0,54.5438,54.5438,54.3804,54.5088,119800.0
2007-06-22 15:50:00,93.35,93.6,93.35,93.5,105500.0,54.503,54.6489,54.503,54.5905,105500.0
2007-06-25 09:30:00,93.77,93.77,93.4,93.61,111800.0,54.7482,54.7482,54.5322,54.6548,111800.0
2007-06-25 09:40:00,93.63,93.94,93.4,93.53,59400.0,54.6664,54.8474,54.5322,54.6081,59400.0
2007-06-25 09:50:00,93.46,93.64,93.34,93.57,54400.0,54.5672,54.6723,54.4971,54.6314,54400.0
2007-06-25 10:00:00,93.6,93.74,93.53,93.54,62800.0,54.6489,54.7307,54.6081,54.6139,62800.0
2007-06-25 10:10:00,93.53,93.89,93.46,93.74,77700.0,54.6081,54.8183,54.5672,54.7307,77700.0
2007-06-25 10:20:00,93.8,93.96,93.78,93.9,49900.0,54.7657,54.8591,54.754,54.8241,49900.0
2007-06-25 10:30:00,93.88,93.94,93.85,93.89,44100.0,54.8124,54.8474,54.7949,54.8183,44100.0
2007-06-25 10:40:00,93.92,93.95,93.69,93.78,51900.0,54.8358,54.8533,54.7015,54.754,51900.0
2007-06-25 10:50:00,93.74,93.88,93.6,93.83,36200.0,54.7307,54.8124,54.6489,54.7832,36200.0
2007-06-25 11:00:00,93.82,93.91,93.81,93.85,36900.0,54.7774,54.8299,54.7715,54.7949,36900.0
2007-06-25 11:10:00,93.85,93.94,93.76,93.82,29300.0,54.7949,54.8474,54.7424,54.7774,29300.0
2007-06-25 11:20:00,93.82,93.94,93.79,93.94,23200.0,54.7774,54.8474,54.7599,54.8474,23200.0
2007-06-25 11:30:00,93.95,93.99,93.82,93.89,26300.0,54.8533,54.8766,54.7774,54.8183,26300.0
2007-06-25 11:40:00,93.9,94.0,93.8,94.0,46700.0,54.8241,54.8825,54.7657,54.8825,46700.0
2007-06-25 11:50:00,94.01,94.01,93.88,93.89,19300.0,54.8883,54.8883,54.8124,54.8183,19300.0
2007-06-25 12:00:00,93.89,94.0,93.89,93.96,47100.0,54.8183,54.8825,54.8183,54.8591,47100.0
2007-06-25 12:10:00,93.95,94.05,93.91,93.94,39100.0,54.8533,54.9117,54.8299,54.8474,39100.0
2007-06-25 12:20:00,93.94,94.01,93.9,94.0,38300.0,54.8474,54.8883,54.8241,54.8825,38300.0
2007-06-25 12:30:00,94.0,94.04,93.92,94.04,31600.0,54.8825,54.9058,54.8358,54.9058,31600.0
2007-06-25 12:40:00,94.04,94.15,94.04,94.14,36000.0,54.9058,54.9701,54.9058,54.9642,36000.0
2007-06-25 12:50:00,94.14,94.21,94.1,94.11,36000.0,54.9642,55.0051,54.9409,54.9467,36000.0
2007-06-25 13:00:00,94.1,94.17,94.1,94.1,28900.0,54.9409,54.9817,54.9409,54.9409,28900.0
2007-06-25 13:10:00,94.11,94.21,94.08,94.08,34000.0,54.9467,55.0051,54.9292,54.9292,34000.0
2007-06-25 13:20:00,94.09,94.3,94.09,94.12,41100.0,54.935,55.0576,54.935,54.9525,41100.0
2007-06-25 13:30:00,94.12,94.33,94.1,94.22,25700.0,54.9525,55.0751,54.9409,55.0109,25700.0
2007-06-25 13:40:00,94.22,94.22,94.13,94.17,23800.0,55.0109,55.0109,54.9584,54.9817,23800.0
2007-06-25 13:50:00,94.17,94.21,94.06,94.09,20400.0,54.9817,55.0051,54.9175,54.935,20400.0
2007-06-25 14:00:00,94.1,94.21,94.08,94.1,23600.0,54.9409,55.0051,54.9292,54.9409,23600.0
2007-06-25 14:10:00,94.11,94.11,93.94,94.0,69400.0,54.9467,54.9467,54.8474,54.8825,69400.0
2007-06-25 14:20:00,93.99,94.15,93.94,93.96,24700.0,54.8766,54.9701,54.8474,54.8591,24700.0
2007-06-25 14:30:00,93.94,93.98,93.69,93.82,113900.0,54.8474,54.8708,54.7015,54.7774,113900.0
2007-06-25 14:40:00,93.82,93.82,93.5,93.5,59900.0,54.7774,54.7774,54.5905,54.5905,59900.0
2007-06-25 14:50:00,93.49,93.63,93.39,93.56,47800.0,54.5847,54.6664,54.5263,54.6256,47800.0
2007-06-25 15:00:00,93.53,93.65,93.32,93.39,69800.0,54.6081,54.6781,54.4855,54.5263,69800.0
2007-06-25 15:10:00,93.4,93.62,93.35,93.46,47100.0,54.5322,54.6606,54.503,54.5672,47100.0
2007-06-25 15:20:00,93.48,94.0,93.48,93.9,62000.0,54.5789,54.8825,54.5789,54.8241,62000.0
2007-06-25 15:30:00,93.9,94.09,93.4,94.09,57300.0,54.8241,54.935,54.5322,54.935,57300.0
2007-06-25 15:40:00,94.08,94.1,93.8,93.88,66000.0,54.9292,54.9409,54.7657,54.8124,66000.0
2007-06-25 15:50:00,93.88,94.02,93.8,94.02,82300.0,54.8124,54.8942,54.7657,54.8942,82300.0
2007-06-26 09:30:00,94.42,94.86,94.2,94.72,59100.0,55.1277,55.3846,54.9992,55.3029,59100.0
2007-06-26 09:40:00,94.71,94.87,94.4,94.47,34300.0,55.297,55.3904,55.116,55.1569,34300.0
2007-06-26 09:50:00,94.47,94.49,94.12,94.16,36800.0,55.1569,55.1686,54.9525,54.9759,36800.0
2007-06-26 10:00:00,94.21,94.32,93.99,94.16,42700.0,55.0051,55.0693,54.8766,54.9759,42700.0
2007-06-26 10:10:00,94.17,94.32,93.94,94.31,28000.0,54.9817,55.0693,54.8474,55.0635,28000.0
2007-06-26 10:20:00,94.29,94.33,93.98,93.99,27600.0,55.0518,55.0751,54.8708,54.8766,27600.0
2007-06-26 10:30:00,93.97,93.98,93.82,93.94,24000.0,54.865,54.8708,54.7774,54.8474,24000.0
2007-06-26 10:40:00,93.94,94.17,93.81,93.89,31200.0,54.8474,54.9817,54.7715,54.8183,31200.0
2007-06-26 10:50:00,93.9,94.06,93.72,93.78,55200.0,54.8241,54.9175,54.719,54.754,55200.0
2007-06-26 11:00:00,93.81,94.03,93.73,94.02,25800.0,54.7715,54.9,54.7248,54.8942,25800.0
2007-06-26 11:10:00,94.0,94.37,93.98,94.37,35900.0,54.8825,55.0985,54.8708,55.0985,35900.0
2007-06-26 11:20:00,94.38,94.49,94.28,94.47,41000.0,55.1043,55.1686,55.046,55.1569,41000.0
2007-06-26 11:30:00,94.44,94.77,94.37,94.73,34000.0,55.1394,55.332,55.0985,55.3087,34000.0
2007-06-26 11:40:00,94.71,94.87,94.61,94.75,35400.0,55.297,55.3904,55.2386,55.3204,35400.0
2007-06-26 11:50:00,94.76,94.77,94.62,94.74,15500.0,55.3262,55.332,55.2445,55.3145,15500.0
2007-06-26 12:00:00,94.74,94.87,94.74,94.78,26800.0,55.3145,55.3904,55.3145,55.3379,26800.0
2007-06-26 12:10:00,94.77,94.77,94.53,94.54,12700.0,55.332,55.332,55.1919,55.1978,12700.0
2007-06-26 12:20:00,94.56,94.66,94.5,94.61,9900.0,55.2094,55.2678,55.1744,55.2386,9900.0
2007-06-26 12:30:00,94.63,94.64,94.33,94.33,19800.0,55.2503,55.2561,55.0751,55.0751,19800.0
2007-06-26 12:40:00,94.34,94.55,94.34,94.53,30200.0,55.081,55.2036,55.081,55.1919,30200.0
2007-06-26 12:50:00,94.53,94.61,94.49,94.51,21600.0,55.1919,55.2386,55.1686,55.1802,21600.0
2007-06-26 13:00:00,94.54,94.6,94.53,94.59,28600.0,55.1978,55.2328,55.1919,55.227,28600.0
2007-06-26 13:10:00,94.59,94.86,94.5,94.85,54400.0,55.227,55.3846,55.1744,55.3788,54400.0
2007-06-26 13:20:00,94.84,94.87,94.79,94.86,30700.0,55.3729,55.3904,55.3437,55.3846,30700.0
2007-06-26 13:30:00,94.87,94.9,94.66,94.7,38500.0,55.3904,55.4079,55.2678,55.2912,38500.0
2007-06-26 13:40:00,94.7,94.88,94.61,94.66,73400.0,55.2912,55.3963,55.2386,55.2678,73400.0
2007-06-26 13:50:00,94.69,94.79,94.58,94.73,29700.0,55.2853,55.3437,55.2211,55.3087,29700.0
2007-06-26 14:00:00,94.75,94.83,94.65,94.67,41400.0,55.3204,55.3671,55.262,55.2737,41400.0
2007-06-26 14:10:00,94.67,94.68,94.5,94.65,40700.0,55.2737,55.2795,55.1744,55.262,40700.0
2007-06-26 14:20:00,94.62,94.62,94.38,94.46,57200.0,55.2445,55.2445,55.1043,55.151,57200.0
2007-06-26 14:30:00,94.44,94.46,94.29,94.29,86600.0,55.1394,55.151,55.0518,55.0518,86600.0
2007-06-26 14:40:00,94.3,94.38,94.11,94.27,77900.0,55.0576,55.1043,54.9467,55.0401,77900.0
2007-06-26 14:50:00,94.28,94.3,94.05,94.07,63200.0,55.046,55.0576,54.9117,54.9233,63200.0
2007-06-26 15:00:00,94.07,94.14,93.87,93.93,85600.0,54.9233,54.9642,54.8066,54.8416,85600.0
2007-06-26 15:10:00,93.93,94.13,93.93,94.13,67200.0,54.8416,54.9584,54.8416,54.9584,67200.0
2007-06-26 15:20:00,94.11,94.15,94.05,94.1,86700.0,54.9467,54.9701,54.9117,54.9409,86700.0
2007-06-26 15:30:00,94.11,94.3,94.1,94.26,77300.0,54.9467,55.0576,54.9409,55.0343,77300.0
2007-06-26 15:40:00,94.25,94.33,94.15,94.27,86000.0,55.0284,55.0751,54.9701,55.0401,86000.0
2007-06-26 15:50:00,94.29,94.32,94.19,94.19,52500.0,55.0518,55.0693,54.9934,54.9934,52500.0
2007-06-27 09:30:00,93.55,94.19,93.55,94.15,51900.0,54.6197,54.9934,54.6197,54.9701,51900.0
2007-06-27 09:40:00,94.15,94.32,93.99,93.99,47700.0,54.9701,55.0693,54.8766,54.8766,47700.0
2007-06-27 09:50:00,94.0,94.06,93.77,93.78,56700.0,54.8825,54.9175,54.7482,54.754,56700.0
2007-06-27 10:00:00,93.75,94.11,93.38,94.02,65000.0,54.7365,54.9467,54.5205,54.8942,65000.0
2007-06-27 10:10:00,94.01,94.03,93.73,93.86,69600.0,54.8883,54.9,54.7248,54.8007,69600.0
2007-06-27 10:20:00,93.86,93.98,93.57,93.69,46300.0,54.8007,54.8708,54.6314,54.7015,46300.0
2007-06-27 10:30:00,93.69,94.04,93.67,93.93,49600.0,54.7015,54.9058,54.6898,54.8416,49600.0
2007-06-27 10:40:00,93.93,94.0,93.75,93.8,33600.0,54.8416,54.8825,54.7365,54.7657,33600.0
2007-06-27 10:50:00,93.81,93.83,93.77,93.81,12800.0,54.7715,54.7832,54.7482,54.7715,12800.0
2007-06-27 11:00:00,93.81,93.92,93.74,93.92,43000.0,54.7715,54.8358,54.7307,54.8358,43000.0
2007-06-27 11:10:00,93.91,94.12,93.89,94.05,24800.0,54.8299,54.9525,54.8183,54.9117,24800.0
2007-06-27 11:20:00,94.07,94.07,93.91,93.95,16100.0,54.9233,54.9233,54.8299,54.8533,16100.0
2007-06-27 11:30:00,93.95,93.98,93.8,93.83,20700.0,54.8533,54.8708,54.7657,54.7832,20700.0
2007-06-27 11:40:00,93.84,93.84,93.72,93.76,16300.0,54.7891,54.7891,54.719,54.7424,16300.0
2007-06-27 11:50:00,93.76,93.99,93.76,93.86,24600.0,54.7424,54.8766,54.7424,54.8007,24600.0
2007-06-27 12:00:00,93.87,94.09,93.86,94.06,31900.0,54.8066,54.935,54.8007,54.9175,31900.0
2007-06-27 12:10:00,94.06,94.08,94.0,94.0,19300.0,54.9175,54.9292,54.8825,54.8825,19300.0
2007-06-27 12:20:00,94.01,94.05,94.0,94.05,17700.0,54.8883,54.9117,54.8825,54.9117,17700.0
2007-06-27 12:30:00,94.04,94.27,94.0,94.24,34400.0,54.9058,55.0401,54.8825,55.0226,34400.0
2007-06-27 12:40:00,94.24,94.32,94.19,94.19,27100.0,55.0226,55.0693,54.9934,54.9934,27100.0
2007-06-27 12:50:00,94.19,94.34,94.19,94.29,23000.0,54.9934,55.081,54.9934,55.0518,23000.0
2007-06-27 13:00:00,94.29,94.47,94.29,94.4,55300.0,55.0518,55.1569,55.0518,55.116,55300.0
2007-06-27 13:10:00,94.4,94.41,94.29,94.31,28200.0,55.116,55.1219,55.0518,55.0635,28200.0
2007-06-27 13:20:00,94.35,94.46,94.33,94.35,19700.0,55.0868,55.151,55.0751,55.0868,19700.0
2007-06-27 13:30:00,94.3,94.31,94.12,94.19,18900.0,55.0576,55.0635,54.9525,54.9934,18900.0
2007-06-27 13:40:00,94.19,94.22,94.15,94.19,21700.0,54.9934,55.0109,54.9701,54.9934,21700.0
2007-06-27 13:50:00,94.2,94.27,94.13,94.18,22000.0,54.9992,55.0401,54.9584,54.9876,22000.0
2007-06-27 14:00:00,94.18,94.31,94.17,94.21,14700.0,54.9876,55.0635,54.9817,55.0051,14700.0
2007-06-27 14:10:00,94.22,94.4,94.22,94.36,25200.0,55.0109,55.116,55.0109,55.0927,25200.0
2007-06-27 14:20:00,94.37,94.52,94.34,94.4,26800.0,55.0985,55.1861,55.081,55.116,26800.0
2007-06-27 14:30:00,94.4,94.51,94.38,94.51,24300.0,55.116,55.1802,55.1043,55.1802,24300.0
2007-06-27 14:40:00,94.53,94.56,94.45,94.56,35000.0,55.1919,55.2094,55.1452,55.2094,35000.0
2007-06-27 14:50:00,94.54,94.61,94.51,94.6,37200.0,55.1978,55.2386,55.1802,55.2328,37200.0
2007-06-27 15:00:00,94.59,94.75,94.55,94.66,43400.0,55.227,55.3204,55.2036,55.2678,43400.0
2007-06-27 15:10:00,94.65,94.69,94.55,94.58,30400.0,55.262,55.2853,55.2036,55.2211,30400.0
2007-06-27 15:20:00,94.58,94.6,94.49,94.52,82100.0,55.2211,55.2328,55.1686,55.1861,82100.0
2007-06-27 15:30:00,94.52,94.59,94.48,94.57,65000.0,55.1861,55.227,55.1627,55.2153,65000.0
2007-06-27 15:40:00,94.56,94.62,94.5,94.57,84600.0,55.2094,55.2445,55.1744,55.2153,84600.0
2007-06-27 15:50:00,94.57,94.62,94.39,94.57,103300.0,55.2153,55.2445,55.1102,55.2153,103300.0
2007-06-28 09:30:00,93.58,94.3,93.06,94.05,33100.0,54.6373,55.0576,54.3337,54.9117,33100.0
2007-06-28 09:40:00,94.05,94.05,93.39,93.45,41700.0,54.9117,54.9117,54.5263,54.5614,41700.0
2007-06-28 09:50:00,93.48,93.82,93.45,93.78,43200.0,54.5789,54.7774,54.5614,54.754,43200.0
2007-06-28 10:00:00,93.79,93.97,93.68,93.69,93700.0,54.7599,54.865,54.6956,54.7015,93700.0
2007-06-28 10:10:00,93.69,93.78,93.67,93.75,101700.0,54.7015,54.754,54.6898,54.7365,101700.0
2007-06-28 10:20:00,93.76,93.79,93.58,93.72,86800.0,54.7424,54.7599,54.6373,54.719,86800.0
2007-06-28 10:30:00,93.74,93.78,93.67,93.7,59600.0,54.7307,54.754,54.6898,54.7073,59600.0
2007-06-28 10:40:00,93.7,93.72,93.56,93.62,28800.0,54.7073,54.719,54.6256,54.6606,28800.0
2007-06-28 10:50:00,93.62,93.64,93.53,93.61,42000.0,54.6606,54.6723,54.6081,54.6548,42000.0
2007-06-28 11:00:00,93.62,93.7,93.61,93.68,43800.0,54.6606,54.7073,54.6548,54.6956,43800.0
2007-06-28 11:10:00,93.68,93.73,93.64,93.64,28300.0,54.6956,54.7248,54.6723,54.6723,28300.0
2007-06-28 11:20:00,93.68,93.73,93.65,93.71,97100.0,54.6956,54.7248,54.6781,54.7132,97100.0
2007-06-28 11:30:00,93.7,93.76,93.69,93.7,43000.0,54.7073,54.7424,54.7015,54.7073,43000.0
2007-06-28 11:40:00,93.69,93.73,93.65,93.7,43400.0,54.7015,54.7248,54.6781,54.7073,43400.0
2007-06-28 11:50:00,93.7,93.79,93.67,93.79,82700.0,54.7073,54.7599,54.6898,54.7599,82700.0
2007-06-28 12:00:00,93.78,93.78,93.72,93.75,47600.0,54.754,54.754,54.719,54.7365,47600.0
2007-06-28 12:10:00,93.73,93.79,93.7,93.76,32300.0,54.7248,54.7599,54.7073,54.7424,32300.0
2007-06-28 12:20:00,93.76,93.85,93.71,93.84,58600.0,54.7424,54.7949,54.7132,54.7891,58600.0
2007-06-28 12:30:00,93.85,93.95,93.78,93.89,41000.0,54.7949,54.8533,54.754,54.8183,41000.0
2007-06-28 12:40:00,93.9,93.95,93.84,93.93,18800.0,54.8241,54.8533,54.7891,54.8416,18800.0
2007-06-28 12:50:00,93.94,93.96,93.86,93.86,32900.0,54.8474,54.8591,54.8007,54.8007,32900.0
2007-06-28 13:00:00,93.86,93.95,93.83,93.95,19800.0,54.8007,54.8533,54.7832,54.8533,19800.0
2007-06-28 13:10:00,93.93,93.97,93.9,93.9,23900.0,54.8416,54.865,54.8241,54.8241,23900.0
2007-06-28 13:20:00,93.89,93.95,93.88,93.93,18300.0,54.8183,54.8533,54.8124,54.8416,18300.0
2007-06-28 13:30:00,93.94,93.99,93.92,93.93,23300.0,54.8474,54.8766,54.8358,54.8416,23300.0
2007-06-28 13:40:00,93.94,93.95,93.89,93.95,23700.0,54.8474,54.8533,54.8183,54.8533,23700.0
2007-06-28 13:50:00,93.94,94.07,93.9,93.92,42300.0,54.8474,54.9233,54.8241,54.8358,42300.0
2007-06-28 14:00:00,93.92,93.97,93.9,93.94,52400.0,54.8358,54.865,54.8241,54.8474,52400.0
2007-06-28 14:10:00,93.92,93.97,93.51,93.93,56400.0,54.8358,54.865,54.5964,54.8416,56400.0
2007-06-28 14:20:00,93.93,93.95,93.59,93.66,72300.0,54.8416,54.8533,54.6431,54.684,72300.0
2007-06-28 14:30:00,93.66,93.67,93.34,93.39,63800.0,54.684,54.6898,54.4971,54.5263,63800.0
2007-06-28 14:40:00,93.4,93.81,93.4,93.54,87800.0,54.5322,54.7715,54.5322,54.6139,87800.0
2007-06-28 14:50:00,93.52,93.57,93.41,93.49,48800.0,54.6022,54.6314,54.538,54.5847,48800.0
2007-06-28 15:00:00,93.5,93.54,93.36,93.5,91000.0,54.5905,54.6139,54.5088,54.5905,91000.0
2007-06-28 15:10:00,93.48,93.61,93.48,93.48,70700.0,54.5789,54.6548,54.5789,54.5789,70700.0
2007-06-28 15:20:00,93.48,93.59,93.37,93.41,67400.0,54.5789,54.6431,54.5146,54.538,67400.0
2007-06-28 15:30:00,93.42,93.66,93.42,93.65,65800.0,54.5438,54.684,54.5438,54.6781,65800.0
2007-06-28 15:40:00,93.65,93.66,93.32,93.35,126900.0,54.6781,54.684,54.4855,54.503,126900.0
2007-06-28 15:50:00,93.35,93.48,93.29,93.34,85100.0,54.503,54.5789,54.4679,54.4971,85100.0
2007-06-29 09:30:00,93.6,94.3,93.45,94.13,51400.0,54.6489,55.0576,54.5614,54.9584,51400.0
2007-06-29 09:40:00,94.12,94.9,94.06,94.79,64500.0,54.9525,55.4079,54.9175,55.3437,64500.0
2007-06-29 09:50:00,94.79,94.99,94.68,94.69,129400.0,55.3437,55.4605,55.2795,55.2853,129400.0
2007-06-29 10:00:00,94.69,94.82,94.68,94.71,53600.0,55.2853,55.3612,55.2795,55.297,53600.0
2007-06-29 10:10:00,94.71,94.76,94.67,94.68,28300.0,55.297,55.3262,55.2737,55.2795,28300.0
2007-06-29 10:20:00,94.68,94.74,94.58,94.7,37000.0,55.2795,55.3145,55.2211,55.2912,37000.0
2007-06-29 10:30:00,94.71,94.77,94.67,94.71,21300.0,55.297,55.332,55.2737,55.297,21300.0
2007-06-29 10:40:00,94.7,94.76,94.6,94.68,42200.0,55.2912,55.3262,55.2328,55.2795,42200.0
2007-06-29 10:50:00,94.64,94.66,94.56,94.57,24400.0,55.2561,55.2678,55.2094,55.2153,24400.0
2007-06-29 11:00:00,94.57,94.65,94.45,94.49,93500.0,55.2153,55.262,55.1452,55.1686,93500.0
2007-06-29 11:10:00,94.5,94.63,94.47,94.53,52600.0,55.1744,55.2503,55.1569,55.1919,52600.0
2007-06-29 11:20:00,94.53,94.75,94.53,94.73,23200.0,55.1919,55.3204,55.1919,55.3087,23200.0
2007-06-29 11:30:00,94.73,94.84,94.7,94.82,70400.0,55.3087,55.3729,55.2912,55.3612,70400.0
2007-06-29 11:40:00,94.83,94.83,94.75,94.76,10500.0,55.3671,55.3671,55.3204,55.3262,10500.0
2007-06-29 11:50:00,94.76,94.9,94.7,94.78,30500.0,55.3262,55.4079,55.2912,55.3379,30500.0
2007-06-29 12:00:00,94.76,94.79,94.66,94.7,16300.0,55.3262,55.3437,55.2678,55.2912,16300.0
2007-06-29 12:10:00,94.7,94.75,94.55,94.59,28900.0,55.2912,55.3204,55.2036,55.227,28900.0
2007-06-29 12:20:00,94.62,94.72,94.53,94.63,18900.0,55.2445,55.3029,55.1919,55.2503,18900.0
2007-06-29 12:30:00,94.63,94.63,94.5,94.56,44700.0,55.2503,55.2503,55.1744,55.2094,44700.0
2007-06-29 12:40:00,94.55,94.58,94.5,94.5,34700.0,55.2036,55.2211,55.1744,55.1744,34700.0
2007-06-29 12:50:00,94.5,94.55,94.49,94.53,12400.0,55.1744,55.2036,55.1686,55.1919,12400.0
2007-06-29 13:00:00,94.52,94.58,94.48,94.48,27000.0,55.1861,55.2211,55.1627,55.1627,27000.0
2007-06-29 13:10:00,94.48,94.52,94.42,94.48,17500.0,55.1627,55.1861,55.1277,55.1627,17500.0
2007-06-29 13:20:00,94.48,94.6,94.47,94.56,18800.0,55.1627,55.2328,55.1569,55.2094,18800.0
2007-06-29 13:30:00,94.54,94.59,94.48,94.51,26800.0,55.1978,55.227,55.1627,55.1802,26800.0
2007-06-29 13:40:00,94.5,94.72,94.47,94.69,18800.0,55.1744,55.3029,55.1569,55.2853,18800.0
2007-06-29 13:50:00,94.7,94.7,94.57,94.57,16700.0,55.2912,55.2912,55.2153,55.2153,16700.0
2007-06-29 14:00:00,94.59,94.63,94.37,94.42,49500.0,55.227,55.2503,55.0985,55.1277,49500.0
2007-06-29 14:10:00,94.39,94.5,94.35,94.37,35800.0,55.1102,55.1744,55.0868,55.0985,35800.0
2007-06-29 14:20:00,94.38,94.4,94.15,94.19,30600.0,55.1043,55.116,54.9701,54.9934,30600.0
2007-06-29 14:30:00,94.2,94.4,94.12,94.4,25900.0,54.9992,55.116,54.9525,55.116,25900.0
2007-06-29 14:40:00,94.37,94.45,94.22,94.23,24300.0,55.0985,55.1452,55.0109,55.0168,24300.0
2007-06-29 14:50:00,94.22,94.27,94.16,94.23,16900.0,55.0109,55.0401,54.9759,55.0168,16900.0
2007-06-29 15:00:00,94.27,94.35,94.14,94.19,118300.0,55.0401,55.0868,54.9642,54.9934,118300.0
2007-06-29 15:10:00,94.2,94.2,93.66,93.82,121100.0,54.9992,54.9992,54.684,54.7774,121100.0
2007-06-29 15:20:00,93.83,93.9,93.56,93.58,43400.0,54.7832,54.8241,54.6256,54.6373,43400.0
2007-06-29 15:30:00,93.56,93.96,93.54,93.9,44800.0,54.6256,54.8591,54.6139,54.8241,44800.0
2007-06-29 15:40:00,93.89,94.27,93.89,94.04,97700.0,54.8183,55.0401,54.8183,54.9058,97700.0
2007-06-29 15:50:00,94.04,94.22,94.04,94.17,124400.0,54.9058,55.0109,54.9058,54.9817,124400.0
2007-07-02 09:30:00,94.67,94.83,94.12,94.4,71200.0,55.2737,55.3671,54.9525,55.116,71200.0
2007-07-02 09:40:00,94.35,94.85,94.35,94.84,51700.0,55.0868,55.3788,55.0868,55.3729,51700.0
2007-07-02 09:50:00,94.82,94.95,94.79,94.87,45600.0,55.3612,55.4371,55.3437,55.3904,45600.0
2007-07-02 10:00:00,94.84,95.0,94.84,94.97,51900.0,55.3729,55.4663,55.3729,55.4488,51900.0
2007-07-02 10:10:00,94.97,95.02,94.85,94.94,65100.0,55.4488,55.478,55.3788,55.4313,65100.0
2007-07-02 10:20:00,94.94,95.38,94.94,95.26,50900.0,55.4313,55.6882,55.4313,55.6181,50900.0
2007-07-02 10:30:00,95.26,95.31,95.19,95.19,36200.0,55.6181,55.6473,55.5773,55.5773,36200.0
2007-07-02 10:40:00,95.19,95.2,94.99,95.06,60300.0,55.5773,55.5831,55.4605,55.5014,60300.0
2007-07-02 10:50:00,95.05,95.14,95.04,95.11,35300.0,55.4955,55.5481,55.4897,55.5306,35300.0
2007-07-02 11:00:00,95.14,95.19,94.98,94.98,34200.0,55.5481,55.5773,55.4547,55.4547,34200.0
2007-07-02 11:10:00,94.99,95.01,94.73,94.73,43400.0,55.4605,55.4722,55.3087,55.3087,43400.0
2007-07-02 11:20:00,94.75,94.75,94.68,94.74,27700.0,55.3204,55.3204,55.2795,55.3145,27700.0
2007-07-02 11:30:00,94.73,94.74,94.68,94.69,27500.0,55.3087,55.3145,55.2795,55.2853,27500.0
2007-07-02 11:40:00,94.71,94.76,94.65,94.66,22600.0,55.297,55.3262,55.262,55.2678,22600.0
2007-07-02 11:50:00,94.66,94.66,94.6,94.6,25400.0,55.2678,55.2678,55.2328,55.2328,25400.0
2007-07-02 12:00:00,94.61,94.88,94.6,94.88,36000.0,55.2386,55.3963,55.2328,55.3963,36000.0
2007-07-02 12:10:00,94.92,94.98,94.8,94.8,22100.0,55.4196,55.4547,55.3496,55.3496,22100.0
2007-07-02 12:20:00,94.79,94.81,94.53,94.54,24300.0,55.3437,55.3554,55.1919,55.1978,24300.0
2007-07-02 12:30:00,94.54,94.55,94.43,94.43,51100.0,55.1978,55.2036,55.1335,55.1335,51100.0
2007-07-02 12:40:00,94.44,94.45,94.27,94.35,28900.0,55.1394,55.1452,55.0401,55.0868,28900.0
2007-07-02 12:50:00,94.34,94.51,94.34,94.45,33000.0,55.081,55.1802,55.081,55.1452,33000.0
2007-07-02 13:00:00,94.45,94.46,94.32,94.35,23200.0,55.1452,55.151,55.0693,55.0868,23200.0
2007-07-02 13:10:00,94.34,94.36,94.23,94.27,38800.0,55.081,55.0927,55.0168,55.0401,38800.0
2007-07-02 13:20:00,94.26,94.3,94.23,94.27,31500.0,55.0343,55.0576,55.0168,55.0401,31500.0
2007-07-02 13:30:00,94.27,94.63,94.27,94.63,32000.0,55.0401,55.2503,55.0401,55.2503,32000.0
2007-07-02 13:40:00,94.63,94.81,94.63,94.75,36700.0,55.2503,55.3554,55.2503,55.3204,36700.0
2007-07-02 13:50:00,94.75,94.88,94.74,94.8,32600.0,55.3204,55.3963,55.3145,55.3496,32600.0
2007-07-02 14:00:00,94.78,94.82,94.78,94.81,24800.0,55.3379,55.3612,55.3379,55.3554,24800.0
2007-07-02 14:10:00,94.82,94.82,94.62,94.74,25400.0,55.3612,55.3612,55.2445,55.3145,25400.0
2007-07-02 14:20:00,94.74,94.76,94.68,94.68,21500.0,55.3145,55.3262,55.2795,55.2795,21500.0
2007-07-02 14:30:00,94.69,94.81,94.66,94.77,35500.0,55.2853,55.3554,55.2678,55.332,35500.0
2007-07-02 14:40:00,94.78,94.82,94.64,94.67,41500.0,55.3379,55.3612,55.2561,55.2737,41500.0
2007-07-02 14:50:00,94.67,94.79,94.57,94.72,35900.0,55.2737,55.3437,55.2153,55.3029,35900.0
2007-07-02 15:00:00,94.72,94.75,94.65,94.66,27500.0,55.3029,55.3204,55.262,55.2678,27500.0
2007-07-02 15:10:00,94.66,94.67,94.51,94.55,47100.0,55.2678,55.2737,55.1802,55.2036,47100.0
2007-07-02 15:20:00,94.55,94.66,94.5,94.66,42200.0,55.2036,55.2678,55.1744,55.2678,42200.0
2007-07-02 15:30:00,94.66,94.67,94.46,94.49,44500.0,55.2678,55.2737,55.151,55.1686,44500.0
2007-07-02 15:40:00,94.49,94.54,94.49,94.53,61500.0,55.1686,55.1978,55.1686,55.1919,61500.0
2007-07-02 15:50:00,94.49,94.66,94.46,94.66,71900.0,55.1686,55.2678,55.151,55.2678,71900.0
2007-07-03 09:30:00,95.33,95.5,94.99,95.47,58800.0,55.659,55.7583,55.4605,55.7407,58800.0
2007-07-03 09:40:00,95.48,95.82,95.47,95.8,43900.0,55.7466,55.9451,55.7407,55.9334,43900.0
2007-07-03 09:50:00,95.8,95.87,95.6,95.62,29700.0,55.9334,55.9743,55.8166,55.8283,29700.0
2007-07-03 10:00:00,95.56,95.71,95.42,95.43,29200.0,55.7933,55.8809,55.7116,55.7174,29200.0
2007-07-03 10:10:00,95.43,95.43,95.05,95.17,56300.0,55.7174,55.7174,55.4955,55.5656,56300.0
2007-07-03 10:20:00,95.16,95.38,95.12,95.13,32200.0,55.5597,55.6882,55.5364,55.5422,32200.0
2007-07-03 10:30:00,95.1,95.15,94.97,95.13,40300.0,55.5247,55.5539,55.4488,55.5422,40300.0
2007-07-03 10:40:00,95.14,95.34,95.14,95.3,16700.0,55.5481,55.6648,55.5481,55.6415,16700.0
2007-07-03 10:50:00,95.31,95.32,95.18,95.18,20300.0,55.6473,55.6532,55.5714,55.5714,20300.0
2007-07-03 11:00:00,95.17,95.17,95.1,95.12,13500.0,55.5656,55.5656,55.5247,55.5364,13500.0
2007-07-03 11:10:00,95.12,95.23,95.12,95.17,17200.0,55.5364,55.6006,55.5364,55.5656,17200.0
2007-07-03 11:20:00,95.17,95.19,95.14,95.19,14400.0,55.5656,55.5773,55.5481,55.5773,14400.0
2007-07-03 11:30:00,95.2,95.24,95.11,95.2,26000.0,55.5831,55.6065,55.5306,55.5831,26000.0
2007-07-03 11:40:00,95.18,95.34,95.18,95.26,20800.0,55.5714,55.6648,55.5714,55.6181,20800.0
2007-07-03 11:50:00,95.26,95.39,95.23,95.39,22400.0,55.6181,55.694,55.6006,55.694,22400.0
2007-07-03 12:00:00,95.38,95.51,95.38,95.5,27300.0,55.6882,55.7641,55.6882,55.7583,27300.0
2007-07-03 12:10:00,95.5,95.59,95.45,95.46,35800.0,55.7583,55.8108,55.7291,55.7349,35800.0
2007-07-03 12:20:00,95.46,95.52,95.44,95.45,20300.0,55.7349,55.7699,55.7232,55.7291,20300.0
2007-07-03 12:30:00,95.46,95.53,95.44,95.47,33600.0,55.7349,55.7758,55.7232,55.7407,33600.0
2007-07-03 12:40:00,95.47,95.65,95.47,95.6,43600.0,55.7407,55.8458,55.7407,55.8166,43600.0
2007-07-03 12:50:00,95.61,95.61,95.44,95.48,45300.0,55.8225,55.8225,55.7232,55.7466,45300.0
2007-07-05 09:30:00,95.85,95.93,95.53,95.55,40900.0,55.9626,56.0093,55.7758,55.7875,40900.0
2007-07-05 09:40:00,95.54,95.92,95.54,95.83,25000.0,55.7816,56.0035,55.7816,55.9509,25000.0
2007-07-05 09:50:00,95.83,95.95,95.83,95.9,29100.0,55.9509,56.021,55.9509,55.9918,29100.0
2007-07-05 10:00:00,95.91,95.95,95.87,95.89,30900.0,55.9976,56.021,55.9743,55.986,30900.0
2007-07-05 10:10:00,95.89,95.95,95.75,95.81,20200.0,55.986,56.021,55.9042,55.9393,20200.0
2007-07-05 10:20:00,95.81,95.83,95.71,95.8,11800.0,55.9393,55.9509,55.8809,55.9334,11800.0
2007-07-05 10:30:00,95.81,95.95,95.81,95.85,21300.0,55.9393,56.021,55.9393,55.9626,21300.0
2007-07-05 10:40:00,95.85,95.87,95.8,95.81,13700.0,55.9626,55.9743,55.9334,55.9393,13700.0
2007-07-05 10:50:00,95.8,95.91,95.7,95.91,21900.0,55.9334,55.9976,55.875,55.9976,21900.0
2007-07-05 11:00:00,95.9,95.91,95.69,95.82,22900.0,55.9918,55.9976,55.8692,55.9451,22900.0
2007-07-05 11:10:00,95.82,96.0,95.82,96.0,21700.0,55.9451,56.0502,55.9451,56.0502,21700.0
2007-07-05 11:20:00,96.01,96.41,96.01,96.35,52700.0,56.056,56.2896,56.056,56.2545,52700.0
2007-07-05 11:30:00,96.37,96.61,96.35,96.56,74900.0,56.2662,56.4063,56.2545,56.3771,74900.0
2007-07-05 11:40:00,96.56,96.92,96.56,96.9,120400.0,56.3771,56.5873,56.3771,56.5757,120400.0
2007-07-05 11:50:00,96.9,96.99,96.81,96.99,52100.0,56.5757,56.6282,56.5231,56.6282,52100.0
2007-07-05 12:00:00,96.98,97.06,96.73,96.74,58300.0,56.6224,56.6691,56.4764,56.4822,58300.0
2007-07-05 12:10:00,96.72,96.8,96.63,96.78,26200.0,56.4706,56.5173,56.418,56.5056,26200.0
2007-07-05 12:20:00,96.76,96.76,96.52,96.55,19500.0,56.4939,56.4939,56.3538,56.3713,19500.0
2007-07-05 12:30:00,96.55,96.73,96.5,96.64,25900.0,56.3713,56.4764,56.3421,56.4239,25900.0
2007-07-05 12:40:00,96.65,96.72,96.63,96.65,23900.0,56.4297,56.4706,56.418,56.4297,23900.0
2007-07-05 12:50:00,96.66,96.7,96.62,96.62,14100.0,56.4355,56.4589,56.4122,56.4122,14100.0
2007-07-05 13:00:00,96.63,96.68,96.63,96.67,34700.0,56.418,56.4472,56.418,56.4414,34700.0
2007-07-05 13:10:00,96.68,96.74,96.67,96.74,17900.0,56.4472,56.4822,56.4414,56.4822,17900.0
2007-07-05 13:20:00,96.72,96.74,96.69,96.7,15500.0,56.4706,56.4822,56.453,56.4589,15500.0
2007-07-05 13:30:00,96.69,96.75,95.85,96.64,213600.0,56.453,56.4881,55.9626,56.4239,213600.0
2007-07-05 13:40:00,96.63,96.64,96.54,96.56,31700.0,56.418,56.4239,56.3655,56.3771,31700.0
2007-07-05 13:50:00,96.55,96.56,96.34,96.38,20600.0,56.3713,56.3771,56.2487,56.2721,20600.0
2007-07-05 14:00:00,96.37,96.39,96.2,96.31,208100.0,56.2662,56.2779,56.167,56.2312,208100.0
2007-07-05 14:10:00,96.29,96.31,96.07,96.22,48600.0,56.2195,56.2312,56.0911,56.1786,48600.0
2007-07-05 14:20:00,96.23,96.36,96.17,96.22,34100.0,56.1845,56.2604,56.1494,56.1786,34100.0
2007-07-05 14:30:00,96.21,96.32,96.19,96.26,39300.0,56.1728,56.237,56.1611,56.202,39300.0
2007-07-05 14:40:00,96.26,96.33,96.24,96.3,21500.0,56.202,56.2429,56.1903,56.2253,21500.0
2007-07-05 14:50:00,96.31,96.39,96.26,96.35,51400.0,56.2312,56.2779,56.202,56.2545,51400.0
2007-07-05 15:00:00,96.36,96.37,96.19,96.33,18000.0,56.2604,56.2662,56.1611,56.2429,18000.0
2007-07-05 15:10:00,96.36,96.37,96.25,96.26,26800.0,56.2604,56.2662,56.1962,56.202,26800.0
2007-07-05 15:20:00,96.24,96.41,96.24,96.4,36500.0,56.1903,56.2896,56.1903,56.2837,36500.0
2007-07-05 15:30:00,96.4,96.58,96.4,96.53,51600.0,56.2837,56.3888,56.2837,56.3596,51600.0
2007-07-05 15:40:00,96.55,96.67,96.49,96.63,87000.0,56.3713,56.4414,56.3363,56.418,87000.0
2007-07-05 15:50:00,96.63,96.69,96.6,96.66,103300.0,56.418,56.453,56.4005,56.4355,103300.0
2007-07-06 09:30:00,96.6,96.75,96.32,96.41,49900.0,56.4005,56.4881,56.237,56.2896,49900.0
2007-07-06 09:40:00,96.41,96.96,96.41,96.94,115000.0,56.2896,56.6107,56.2896,56.599,115000.0
2007-07-06 09:50:00,96.95,96.95,96.47,96.48,42700.0,56.6049,56.6049,56.3246,56.3304,42700.0
2007-07-06 10:00:00,96.5,96.67,96.46,96.59,27900.0,56.3421,56.4414,56.3188,56.3947,27900.0
2007-07-06 10:10:00,96.57,96.6,96.41,96.59,23300.0,56.383,56.4005,56.2896,56.3947,23300.0
2007-07-06 10:20:00,96.62,96.7,96.51,96.63,20700.0,56.4122,56.4589,56.348,56.418,20700.0
2007-07-06 10:30:00,96.62,96.65,96.49,96.56,11800.0,56.4122,56.4297,56.3363,56.3771,11800.0
2007-07-06 10:40:00,96.55,96.58,96.42,96.46,27100.0,56.3713,56.3888,56.2954,56.3188,27100.0
2007-07-06 10:50:00,96.47,96.48,96.25,96.27,23200.0,56.3246,56.3304,56.1962,56.2078,23200.0
2007-07-06 11:00:00,96.27,96.36,96.26,96.34,20200.0,56.2078,56.2604,56.202,56.2487,20200.0
2007-07-06 11:10:00,96.33,96.44,96.32,96.4,19600.0,56.2429,56.3071,56.237,56.2837,19600.0
2007-07-06 11:20:00,96.4,96.46,96.33,96.42,31200.0,56.2837,56.3188,56.2429,56.2954,31200.0
2007-07-06 11:30:00,96.42,96.62,96.42,96.57,17600.0,56.2954,56.4122,56.2954,56.383,17600.0
2007-07-06 11:40:00,96.57,96.57,96.43,96.43,15900.0,56.383,56.383,56.3012,56.3012,15900.0
2007-07-06 11:50:00,96.43,96.46,96.37,96.39,16000.0,56.3012,56.3188,56.2662,56.2779,16000.0
2007-07-06 12:00:00,96.39,96.52,96.39,96.51,17900.0,56.2779,56.3538,56.2779,56.348,17900.0
2007-07-06 12:10:00,96.52,96.77,96.52,96.62,37800.0,56.3538,56.4998,56.3538,56.4122,37800.0
2007-07-06 12:20:00,96.62,96.62,96.43,96.58,23400.0,56.4122,56.4122,56.3012,56.3888,23400.0
2007-07-06 12:30:00,96.56,96.58,96.53,96.53,16500.0,56.3771,56.3888,56.3596,56.3596,16500.0
2007-07-06 12:40:00,96.55,96.64,96.54,96.58,12500.0,56.3713,56.4239,56.3655,56.3888,12500.0
2007-07-06 12:50:00,96.56,96.6,96.54,96.59,13600.0,56.3771,56.4005,56.3655,56.3947,13600.0
2007-07-06 13:00:00,96.58,96.6,96.55,96.56,17700.0,56.3888,56.4005,56.3713,56.3771,17700.0
2007-07-06 13:10:00,96.56,96.68,96.56,96.63,16200.0,56.3771,56.4472,56.3771,56.418,16200.0
2007-07-06 13:20:00,96.65,96.68,96.62,96.65,15800.0,56.4297,56.4472,56.4122,56.4297,15800.0
2007-07-06 13:30:00,96.65,96.66,96.58,96.64,19800.0,56.4297,56.4355,56.3888,56.4239,19800.0
2007-07-06 13:40:00,96.66,96.68,96.6,96.65,17800.0,56.4355,56.4472,56.4005,56.4297,17800.0
2007-07-06 13:50:00,96.64,96.76,96.63,96.67,25600.0,56.4239,56.4939,56.418,56.4414,25600.0
2007-07-06 14:00:00,96.67,96.67,96.56,96.57,24600.0,56.4414,56.4414,56.3771,56.383,24600.0
2007-07-06 14:10:00,96.58,96.7,96.57,96.66,27700.0,56.3888,56.4589,56.383,56.4355,27700.0
2007-07-06 14:20:00,96.66,96.66,96.55,96.6,28700.0,56.4355,56.4355,56.3713,56.4005,28700.0
2007-07-06 14:30:00,96.59,96.8,96.59,96.63,56800.0,56.3947,56.5173,56.3947,56.418,56800.0
2007-07-06 14:40:00,96.62,96.7,96.58,96.58,31600.0,56.4122,56.4589,56.3888,56.3888,31600.0
2007-07-06 14:50:00,96.58,96.68,96.58,96.68,24500.0,56.3888,56.4472,56.3888,56.4472,24500.0
2007-07-06 15:00:00,96.69,96.89,96.69,96.88,31200.0,56.453,56.5698,56.453,56.564,31200.0
2007-07-06 15:10:00,96.88,96.92,96.71,96.71,36900.0,56.564,56.5873,56.4647,56.4647,36900.0
2007-07-06 15:20:00,96.71,96.77,96.67,96.75,26700.0,56.4647,56.4998,56.4414,56.4881,26700.0
2007-07-06 15:30:00,96.74,96.84,96.74,96.78,33100.0,56.4822,56.5406,56.4822,56.5056,33100.0
2007-07-06 15:40:00,96.78,96.82,96.69,96.69,53800.0,56.5056,56.529,56.453,56.453,53800.0
2007-07-06 15:50:00,96.7,96.73,96.54,96.7,53000.0,56.4589,56.4764,56.3655,56.4589,53000.0
2007-07-09 09:30:00,96.43,97.25,96.43,97.24,67600.0,56.3012,56.78,56.3012,56.7742,67600.0
2007-07-09 09:40:00,97.25,97.25,97.16,97.2,37300.0,56.78,56.78,56.7275,56.7508,37300.0
2007-07-09 09:50:00,97.19,97.24,97.18,97.18,35600.0,56.745,56.7742,56.7391,56.7391,35600.0
2007-07-09 10:00:00,97.2,97.49,97.2,97.47,40000.0,56.7508,56.9201,56.7508,56.9085,40000.0
2007-07-09 10:10:00,97.43,97.5,97.34,97.48,34900.0,56.8851,56.926,56.8326,56.9143,34900.0
2007-07-09 10:20:00,97.49,97.59,97.44,97.45,37600.0,56.9201,56.9785,56.8909,56.8968,37600.0
2007-07-09 10:30:00,97.44,97.44,97.25,97.3,31300.0,56.8909,56.8909,56.78,56.8092,31300.0
2007-07-09 10:40:00,97.3,97.31,97.1,97.12,48100.0,56.8092,56.815,56.6924,56.7041,48100.0
2007-07-09 10:50:00,97.11,97.11,96.83,96.86,20000.0,56.6983,56.6983,56.5348,56.5523,20000.0
2007-07-09 11:00:00,96.83,97.0,96.83,96.99,18300.0,56.5348,56.634,56.5348,56.6282,18300.0
2007-07-09 11:10:00,96.98,97.0,96.94,96.99,17000.0,56.6224,56.634,56.599,56.6282,17000.0
2007-07-09 11:20:00,96.99,97.0,96.8,96.91,29000.0,56.6282,56.634,56.5173,56.5815,29000.0
2007-07-09 11:30:00,96.88,96.88,96.65,96.65,21500.0,56.564,56.564,56.4297,56.4297,21500.0
2007-07-09 11:40:00,96.67,96.8,96.63,96.75,17400.0,56.4414,56.5173,56.418,56.4881,17400.0
2007-07-09 11:50:00,96.75,96.85,96.75,96.8,13500.0,56.4881,56.5465,56.4881,56.5173,13500.0
2007-07-09 12:00:00,96.82,96.82,96.68,96.69,13300.0,56.529,56.529,56.4472,56.453,13300.0
2007-07-09 12:10:00,96.67,96.68,96.61,96.66,9900.0,56.4414,56.4472,56.4063,56.4355,9900.0
2007-07-09 12:20:00,96.65,96.74,96.64,96.71,19600.0,56.4297,56.4822,56.4239,56.4647,19600.0
2007-07-09 12:30:00,96.71,96.85,96.71,96.75,12700.0,56.4647,56.5465,56.4647,56.4881,12700.0
2007-07-09 12:40:00,96.75,96.88,96.75,96.86,20500.0,56.4881,56.564,56.4881,56.5523,20500.0
2007-07-09 12:50:00,96.87,97.0,96.87,96.98,17100.0,56.5581,56.634,56.5581,56.6224,17100.0
2007-07-09 13:00:00,96.98,96.99,96.94,96.95,13600.0,56.6224,56.6282,56.599,56.6049,13600.0
2007-07-09 13:10:00,96.94,97.01,96.93,96.99,18000.0,56.599,56.6399,56.5932,56.6282,18000.0
2007-07-09 13:20:00,97.0,97.07,96.96,96.96,29300.0,56.634,56.6749,56.6107,56.6107,29300.0
2007-07-09 13:30:00,96.96,96.99,96.96,96.99,10500.0,56.6107,56.6282,56.6107,56.6282,10500.0
2007-07-09 13:40:00,96.99,97.13,96.98,97.12,26600.0,56.6282,56.7099,56.6224,56.7041,26600.0
2007-07-09 13:50:00,97.12,97.25,97.08,97.23,22000.0,56.7041,56.78,56.6808,56.7683,22000.0
2007-07-09 14:00:00,97.24,97.28,97.17,97.19,29700.0,56.7742,56.7975,56.7333,56.745,29700.0
2007-07-09 14:10:00,97.18,97.22,97.11,97.19,28400.0,56.7391,56.7625,56.6983,56.745,28400.0
2007-07-09 14:20:00,97.19,97.22,97.03,97.05,27900.0,56.745,56.7625,56.6516,56.6632,27900.0
2007-07-09 14:30:00,97.07,97.1,96.95,96.98,22700.0,56.6749,56.6924,56.6049,56.6224,22700.0
2007-07-09 14:40:00,96.98,97.17,96.98,97.03,26200.0,56.6224,56.7333,56.6224,56.6516,26200.0
2007-07-09 14:50:00,97.02,97.04,96.93,97.02,18400.0,56.6457,56.6574,56.5932,56.6457,18400.0
2007-07-09 15:00:00,97.02,97.09,97.0,97.05,40500.0,56.6457,56.6866,56.634,56.6632,40500.0
2007-07-09 15:10:00,97.05,97.1,97.05,97.1,19900.0,56.6632,56.6924,56.6632,56.6924,19900.0
2007-07-09 15:20:00,97.1,97.13,97.02,97.09,41900.0,56.6924,56.7099,56.6457,56.6866,41900.0
2007-07-09 15:30:00,97.09,97.1,97.05,97.05,34300.0,56.6866,56.6924,56.6632,56.6632,34300.0
2007-07-09 15:40:00,97.05,97.05,96.93,96.95,29600.0,56.6632,56.6632,56.5932,56.6049,29600.0
2007-07-09 15:50:00,96.94,96.95,96.8,96.85,52400.0,56.599,56.6049,56.5173,56.5465,52400.0
2007-07-10 09:30:00,96.35,96.5,95.56,95.61,76400.0,56.2545,56.3421,55.7933,55.8225,76400.0
2007-07-10 09:40:00,95.6,95.6,94.96,95.04,109800.0,55.8166,55.8166,55.443,55.4897,109800.0
2007-07-10 09:50:00,95.02,95.3,94.9,94.98,56900.0,55.478,55.6415,55.4079,55.4547,56900.0
2007-07-10 10:00:00,94.98,95.1,94.84,95.07,80600.0,55.4547,55.5247,55.3729,55.5072,80600.0
2007-07-10 10:10:00,95.05,95.19,94.97,95.0,74500.0,55.4955,55.5773,55.4488,55.4663,74500.0
2007-07-10 10:20:00,94.99,95.07,94.9,94.94,24400.0,55.4605,55.5072,55.4079,55.4313,24400.0
2007-07-10 10:30:00,94.95,95.09,94.9,94.91,60800.0,55.4371,55.5189,55.4079,55.4138,60800.0
2007-07-10 10:40:00,94.93,95.06,94.9,94.93,86000.0,55.4255,55.5014,55.4079,55.4255,86000.0
2007-07-10 10:50:00,94.92,95.11,94.91,95.0,30300.0,55.4196,55.5306,55.4138,55.4663,30300.0
2007-07-10 11:00:00,94.97,95.1,94.93,95.04,39400.0,55.4488,55.5247,55.4255,55.4897,39400.0
2007-07-10 11:10:00,95.0,95.17,94.93,95.15,39400.0,55.4663,55.5656,55.4255,55.5539,39400.0
2007-07-10 11:20:00,95.16,95.17,94.96,94.96,23700.0,55.5597,55.5656,55.443,55.443,23700.0
2007-07-10 11:30:00,94.96,95.0,94.9,94.93,21500.0,55.443,55.4663,55.4079,55.4255,21500.0
2007-07-10 11:40:00,94.92,94.95,94.84,94.85,62800.0,55.4196,55.4371,55.3729,55.3788,62800.0
2007-07-10 11:50:00,94.86,94.97,94.85,94.93,43500.0,55.3846,55.4488,55.3788,55.4255,43500.0
2007-07-10 12:00:00,94.93,95.1,94.87,94.9,34400.0,55.4255,55.5247,55.3904,55.4079,34400.0
2007-07-10 12:10:00,94.89,94.92,94.8,94.82,40000.0,55.4021,55.4196,55.3496,55.3612,40000.0
2007-07-10 12:20:00,94.82,94.86,94.7,94.7,28500.0,55.3612,55.3846,55.2912,55.2912,28500.0
2007-07-10 12:30:00,94.7,95.61,94.7,94.89,45700.0,55.2912,55.8225,55.2912,55.4021,45700.0
2007-07-10 12:40:00,94.88,94.88,94.69,94.7,26200.0,55.3963,55.3963,55.2853,55.2912,26200.0
2007-07-10 12:50:00,94.7,94.94,94.69,94.93,25200.0,55.2912,55.4313,55.2853,55.4255,25200.0
2007-07-10 13:00:00,94.93,95.04,94.81,94.99,55600.0,55.4255,55.4897,55.3554,55.4605,55600.0
2007-07-10 13:10:00,95.01,95.06,94.98,95.03,38900.0,55.4722,55.5014,55.4547,55.4838,38900.0
2007-07-10 13:20:00,95.03,95.04,94.88,94.97,53600.0,55.4838,55.4897,55.3963,55.4488,53600.0
2007-07-10 13:30:00,94.99,95.16,94.94,95.06,30300.0,55.4605,55.5597,55.4313,55.5014,30300.0
2007-07-10 13:40:00,95.04,95.04,94.55,94.63,49500.0,55.4897,55.4897,55.2036,55.2503,49500.0
2007-07-10 13:50:00,94.62,94.64,94.45,94.53,45700.0,55.2445,55.2561,55.1452,55.1919,45700.0
2007-07-10 14:00:00,94.55,94.64,94.39,94.46,47800.0,55.2036,55.2561,55.1102,55.151,47800.0
2007-07-10 14:10:00,94.45,94.53,94.29,94.53,64900.0,55.1452,55.1919,55.0518,55.1919,64900.0
2007-07-10 14:20:00,94.53,94.56,94.39,94.5,35900.0,55.1919,55.2094,55.1102,55.1744,35900.0
2007-07-10 14:30:00,94.49,94.61,94.46,94.56,29700.0,55.1686,55.2386,55.151,55.2094,29700.0
2007-07-10 14:40:00,94.53,94.53,94.36,94.36,48200.0,55.1919,55.1919,55.0927,55.0927,48200.0
2007-07-10 14:50:00,94.34,94.47,94.32,94.44,42800.0,55.081,55.1569,55.0693,55.1394,42800.0
2007-07-10 15:00:00,94.47,94.58,94.43,94.51,31100.0,55.1569,55.2211,55.1335,55.1802,31100.0
2007-07-10 15:10:00,94.49,94.64,94.39,94.61,37700.0,55.1686,55.2561,55.1102,55.2386,37700.0
2007-07-10 15:20:00,94.61,94.76,94.52,94.59,38200.0,55.2386,55.3262,55.1861,55.227,38200.0
2007-07-10 15:30:00,94.6,94.6,94.39,94.41,44000.0,55.2328,55.2328,55.1102,55.1219,44000.0
2007-07-10 15:40:00,94.41,94.45,94.3,94.33,123900.0,55.1219,55.1452,55.0576,55.0751,123900.0
2007-07-10 15:50:00,94.31,94.43,94.21,94.23,94900.0,55.0635,55.1335,55.0051,55.0168,94900.0
2007-07-11 09:30:00,94.21,94.8,94.11,94.68,54400.0,55.0051,55.3496,54.9467,55.2795,54400.0
2007-07-11 09:40:00,94.68,94.78,94.46,94.57,39700.0,55.2795,55.3379,55.151,55.2153,39700.0
2007-07-11 09:50:00,94.57,94.59,94.37,94.42,64600.0,55.2153,55.227,55.0985,55.1277,64600.0
2007-07-11 10:00:00,94.41,94.99,94.37,94.8,53600.0,55.1219,55.4605,55.0985,55.3496,53600.0
2007-07-11 10:10:00,94.8,94.95,94.69,94.93,46800.0,55.3496,55.4371,55.2853,55.4255,46800.0
2007-07-11 10:20:00,94.91,94.95,94.66,94.72,27800.0,55.4138,55.4371,55.2678,55.3029,27800.0
2007-07-11 10:30:00,94.72,94.86,94.68,94.73,36900.0,55.3029,55.3846,55.2795,55.3087,36900.0
2007-07-11 10:40:00,94.72,94.82,94.71,94.75,27200.0,55.3029,55.3612,55.297,55.3204,27200.0
2007-07-11 10:50:00,94.75,94.85,94.74,94.75,26900.0,55.3204,55.3788,55.3145,55.3204,26900.0
2007-07-11 11:00:00,94.77,94.96,94.77,94.94,35200.0,55.332,55.443,55.332,55.4313,35200.0
2007-07-11 11:10:00,94.94,94.96,94.79,94.85,28200.0,55.4313,55.443,55.3437,55.3788,28200.0
2007-07-11 11:20:00,94.87,94.94,94.83,94.86,15500.0,55.3904,55.4313,55.3671,55.3846,15500.0
2007-07-11 11:30:00,94.87,94.92,94.79,94.79,36500.0,55.3904,55.4196,55.3437,55.3437,36500.0
2007-07-11 11:40:00,94.78,94.82,94.74,94.77,13800.0,55.3379,55.3612,55.3145,55.332,13800.0
2007-07-11 11:50:00,94.77,94.77,94.63,94.68,22000.0,55.332,55.332,55.2503,55.2795,22000.0
2007-07-11 12:00:00,94.68,94.84,94.67,94.79,33800.0,55.2795,55.3729,55.2737,55.3437,33800.0
2007-07-11 12:10:00,94.79,94.88,94.77,94.81,29200.0,55.3437,55.3963,55.332,55.3554,29200.0
2007-07-11 12:20:00,94.83,95.16,94.83,95.1,34000.0,55.3671,55.5597,55.3671,55.5247,34000.0
2007-07-11 12:30:00,95.11,95.16,95.04,95.08,14500.0,55.5306,55.5597,55.4897,55.513,14500.0
2007-07-11 12:40:00,95.08,95.11,95.01,95.02,24800.0,55.513,55.5306,55.4722,55.478,24800.0
2007-07-11 12:50:00,95.04,95.04,94.83,94.83,14600.0,55.4897,55.4897,55.3671,55.3671,14600.0
2007-07-11 13:00:00,94.84,94.87,94.79,94.79,46100.0,55.3729,55.3904,55.3437,55.3437,46100.0
2007-07-11 13:10:00,94.8,94.86,94.73,94.84,12700.0,55.3496,55.3846,55.3087,55.3729,12700.0
2007-07-11 13:20:00,94.83,94.84,94.71,94.78,16500.0,55.3671,55.3729,55.297,55.3379,16500.0
2007-07-11 13:30:00,94.79,94.92,94.78,94.9,25000.0,55.3437,55.4196,55.3379,55.4079,25000.0
2007-07-11 13:40:00,94.9,94.96,94.81,94.96,16200.0,55.4079,55.443,55.3554,55.443,16200.0
2007-07-11 13:50:00,94.96,94.98,94.77,94.77,17800.0,55.443,55.4547,55.332,55.332,17800.0
2007-07-11 14:00:00,94.77,94.78,94.59,94.68,25500.0,55.332,55.3379,55.227,55.2795,25500.0
2007-07-11 14:10:00,94.67,94.81,94.58,94.79,34200.0,55.2737,55.3554,55.2211,55.3437,34200.0
2007-07-11 14:20:00,94.78,94.81,94.72,94.78,24200.0,55.3379,55.3554,55.3029,55.3379,24200.0
2007-07-11 14:30:00,94.77,94.8,94.63,94.76,25100.0,55.332,55.3496,55.2503,55.3262,25100.0
2007-07-11 14:40:00,94.76,94.77,94.58,94.62,19900.0,55.3262,55.332,55.2211,55.2445,19900.0
2007-07-11 14:50:00,94.59,94.69,94.35,94.45,31600.0,55.227,55.2853,55.0868,55.1452,31600.0
2007-07-11 15:00:00,94.42,94.59,94.35,94.56,25500.0,55.1277,55.227,55.0868,55.2094,25500.0
2007-07-11 15:10:00,94.57,94.58,94.46,94.52,43400.0,55.2153,55.2211,55.151,55.1861,43400.0
2007-07-11 15:20:00,94.52,94.52,94.42,94.45,51500.0,55.1861,55.1861,55.1277,55.1452,51500.0
2007-07-11 15:30:00,94.45,94.5,94.3,94.33,67400.0,55.1452,55.1744,55.0576,55.0751,67400.0
2007-07-11 15:40:00,94.35,94.4,94.33,94.4,31000.0,55.0868,55.116,55.0751,55.116,31000.0
2007-07-11 15:50:00,94.41,94.54,94.38,94.53,57900.0,55.1219,55.1978,55.1043,55.1919,57900.0
2007-07-12 09:30:00,95.4,95.76,95.25,95.69,122000.0,55.6999,55.9101,55.6123,55.8692,122000.0
2007-07-12 09:40:00,95.74,96.11,95.63,95.88,60700.0,55.8984,56.1144,55.8342,55.9801,60700.0
2007-07-12 09:50:00,95.88,95.96,95.75,95.95,66000.0,55.9801,56.0268,55.9042,56.021,66000.0
2007-07-12 10:00:00,95.95,96.0,95.67,95.67,52300.0,56.021,56.0502,55.8575,55.8575,52300.0
2007-07-12 10:10:00,95.7,95.98,95.68,95.87,34900.0,55.875,56.0385,55.8634,55.9743,34900.0
2007-07-12 10:20:00,95.88,96.19,95.85,96.16,40200.0,55.9801,56.1611,55.9626,56.1436,40200.0
2007-07-12 10:30:00,96.17,96.2,95.94,95.97,37200.0,56.1494,56.167,56.0152,56.0327,37200.0
2007-07-12 10:40:00,95.97,96.22,95.97,96.16,39500.0,56.0327,56.1786,56.0327,56.1436,39500.0
2007-07-12 10:50:00,96.16,96.27,96.15,96.23,57300.0,56.1436,56.2078,56.1378,56.1845,57300.0
2007-07-12 11:00:00,96.25,96.32,96.2,96.31,28000.0,56.1962,56.237,56.167,56.2312,28000.0
2007-07-12 11:10:00,96.31,96.47,96.28,96.39,32500.0,56.2312,56.3246,56.2137,56.2779,32500.0
2007-07-12 11:20:00,96.4,96.5,96.3,96.31,68600.0,56.2837,56.3421,56.2253,56.2312,68600.0
2007-07-12 11:30:00,96.3,96.5,94.59,96.41,33400.0,56.2253,56.3421,55.227,56.2896,33400.0
2007-07-12 11:40:00,96.46,96.48,96.39,96.47,27600.0,56.3188,56.3304,56.2779,56.3246,27600.0
2007-07-12 11:50:00,96.47,96.52,96.41,96.43,26900.0,56.3246,56.3538,56.2896,56.3012,26900.0
2007-07-12 12:00:00,96.44,96.52,96.4,96.4,45600.0,56.3071,56.3538,56.2837,56.2837,45600.0
2007-07-12 12:10:00,96.4,96.56,96.4,96.53,33300.0,56.2837,56.3771,56.2837,56.3596,33300.0
2007-07-12 12:20:00,96.53,96.59,96.52,96.59,20000.0,56.3596,56.3947,56.3538,56.3947,20000.0
2007-07-12 12:30:00,96.6,96.6,96.42,96.43,39500.0,56.4005,56.4005,56.2954,56.3012,39500.0
2007-07-12 12:40:00,96.43,96.43,96.29,96.39,24400.0,56.3012,56.3012,56.2195,56.2779,24400.0
2007-07-12 12:50:00,96.36,96.39,96.3,96.36,25000.0,56.2604,56.2779,56.2253,56.2604,25000.0
2007-07-12 13:00:00,96.35,96.45,96.35,96.42,55300.0,56.2545,56.3129,56.2545,56.2954,55300.0
2007-07-12 13:10:00,96.43,96.55,96.42,96.55,26000.0,56.3012,56.3713,56.2954,56.3713,26000.0
2007-07-12 13:20:00,96.55,96.6,96.53,96.57,22700.0,56.3713,56.4005,56.3596,56.383,22700.0
2007-07-12 13:30:00,96.59,96.65,96.46,96.46,29400.0,56.3947,56.4297,56.3188,56.3188,29400.0
2007-07-12 13:40:00,96.46,96.5,96.44,96.48,17100.0,56.3188,56.3421,56.3071,56.3304,17100.0
2007-07-12 13:50:00,96.47,96.5,96.41,96.48,42900.0,56.3246,56.3421,56.2896,56.3304,42900.0
2007-07-12 14:00:00,96.49,96.5,96.37,96.48,14500.0,56.3363,56.3421,56.2662,56.3304,14500.0
2007-07-12 14:10:00,96.47,96.49,96.2,96.23,37200.0,56.3246,56.3363,56.167,56.1845,37200.0
2007-07-12 14:20:00,96.24,96.45,96.2,96.45,35400.0,56.1903,56.3129,56.167,56.3129,35400.0
2007-07-12 14:30:00,96.46,96.5,96.45,96.49,49400.0,56.3188,56.3421,56.3129,56.3363,49400.0
2007-07-12 14:40:00,96.49,96.6,96.47,96.6,35800.0,56.3363,56.4005,56.3246,56.4005,35800.0
2007-07-12 14:50:00,96.6,96.71,96.55,96.69,58700.0,56.4005,56.4647,56.3713,56.453,58700.0
2007-07-12 15:00:00,96.68,96.74,96.58,96.74,32900.0,56.4472,56.4822,56.3888,56.4822,32900.0
2007-07-12 15:10:00,96.75,96.86,96.74,96.81,58500.0,56.4881,56.5523,56.4822,56.5231,58500.0
2007-07-12 15:20:00,96.78,97.0,96.73,96.97,49600.0,56.5056,56.634,56.4764,56.6165,49600.0
2007-07-12 15:30:00,96.97,97.27,96.96,97.18,106000.0,56.6165,56.7917,56.6107,56.7391,106000.0
2007-07-12 15:40:00,97.19,97.31,97.1,97.11,79900.0,56.745,56.815,56.6924,56.6983,79900.0
2007-07-12 15:50:00,97.11,97.32,97.01,97.32,148800.0,56.6983,56.8209,56.6399,56.8209,148800.0
2007-07-13 09:30:00,97.5,97.5,97.04,97.14,47400.0,56.926,56.926,56.6574,56.7158,47400.0
2007-07-13 09:40:00,97.15,97.42,97.14,97.38,65700.0,56.7216,56.8793,56.7158,56.8559,65700.0
2007-07-13 09:50:00,97.38,97.38,96.8,96.87,25800.0,56.8559,56.8559,56.5173,56.5581,25800.0
2007-07-13 10:00:00,96.86,97.29,96.86,97.05,50600.0,56.5523,56.8034,56.5523,56.6632,50600.0
2007-07-13 10:10:00,97.08,97.08,96.62,96.63,39800.0,56.6808,56.6808,56.4122,56.418,39800.0
2007-07-13 10:20:00,96.63,96.86,96.6,96.81,18900.0,56.418,56.5523,56.4005,56.5231,18900.0
2007-07-13 10:30:00,96.84,96.86,96.7,96.86,23300.0,56.5406,56.5523,56.4589,56.5523,23300.0
2007-07-13 10:40:00,96.86,97.28,96.85,97.27,27900.0,56.5523,56.7975,56.5465,56.7917,27900.0
2007-07-13 10:50:00,97.26,97.45,97.25,97.37,39400.0,56.7858,56.8968,56.78,56.8501,39400.0
2007-07-13 11:00:00,97.37,97.49,97.31,97.49,44900.0,56.8501,56.9201,56.815,56.9201,44900.0
2007-07-13 11:10:00,97.48,97.59,97.47,97.58,31400.0,56.9143,56.9785,56.9085,56.9727,31400.0
2007-07-13 11:20:00,97.58,97.59,97.54,97.56,19900.0,56.9727,56.9785,56.9493,56.961,19900.0
2007-07-13 11:30:00,97.57,97.57,97.37,97.38,36300.0,56.9668,56.9668,56.8501,56.8559,36300.0
2007-07-13 11:40:00,97.38,97.38,97.16,97.27,30600.0,56.8559,56.8559,56.7275,56.7917,30600.0
2007-07-13 11:50:00,97.26,97.35,97.23,97.33,25400.0,56.7858,56.8384,56.7683,56.8267,25400.0
2007-07-13 12:00:00,97.36,97.37,97.2,97.22,27600.0,56.8442,56.8501,56.7508,56.7625,27600.0
2007-07-13 12:10:00,97.22,97.34,97.21,97.33,19200.0,56.7625,56.8326,56.7567,56.8267,19200.0
2007-07-13 12:20:00,97.34,97.36,97.33,97.35,16100.0,56.8326,56.8442,56.8267,56.8384,16100.0
2007-07-13 12:30:00,97.35,97.38,97.28,97.29,26900.0,56.8384,56.8559,56.7975,56.8034,26900.0
2007-07-13 12:40:00,97.29,97.32,97.29,97.32,10900.0,56.8034,56.8209,56.8034,56.8209,10900.0
2007-07-13 12:50:00,97.31,97.31,97.27,97.27,9600.0,56.815,56.815,56.7917,56.7917,9600.0
2007-07-13 13:00:00,97.29,97.32,97.27,97.32,10200.0,56.8034,56.8209,56.7917,56.8209,10200.0
2007-07-13 13:10:00,97.32,97.32,97.24,97.25,16700.0,56.8209,56.8209,56.7742,56.78,16700.0
2007-07-13 13:20:00,97.26,97.29,97.22,97.22,34400.0,56.7858,56.8034,56.7625,56.7625,34400.0
2007-07-13 13:30:00,97.23,97.24,97.2,97.23,21800.0,56.7683,56.7742,56.7508,56.7683,21800.0
2007-07-13 13:40:00,97.23,97.23,97.11,97.21,15600.0,56.7683,56.7683,56.6983,56.7567,15600.0
2007-07-13 13:50:00,97.22,97.24,97.16,97.24,19000.0,56.7625,56.7742,56.7275,56.7742,19000.0
2007-07-13 14:00:00,97.25,97.26,97.15,97.2,49000.0,56.78,56.7858,56.7216,56.7508,49000.0
2007-07-13 14:10:00,97.2,97.3,97.19,97.25,52900.0,56.7508,56.8092,56.745,56.78,52900.0
2007-07-13 14:20:00,97.26,97.4,97.26,97.3,37600.0,56.7858,56.8676,56.7858,56.8092,37600.0
2007-07-13 14:30:00,97.31,97.35,97.26,97.33,33100.0,56.815,56.8384,56.7858,56.8267,33100.0
2007-07-13 14:40:00,97.32,97.48,97.32,97.45,21400.0,56.8209,56.9143,56.8209,56.8968,21400.0
2007-07-13 14:50:00,97.46,97.59,97.46,97.58,33300.0,56.9026,56.9785,56.9026,56.9727,33300.0
2007-07-13 15:00:00,97.58,97.6,97.54,97.58,30000.0,56.9727,56.9844,56.9493,56.9727,30000.0
2007-07-13 15:10:00,97.58,97.62,97.56,97.59,35500.0,56.9727,56.996,56.961,56.9785,35500.0
2007-07-13 15:20:00,97.59,97.69,97.59,97.69,37000.0,56.9785,57.0369,56.9785,57.0369,37000.0
2007-07-13 15:30:00,97.68,97.69,97.56,97.58,29900.0,57.0311,57.0369,56.961,56.9727,29900.0
2007-07-13 15:40:00,97.58,97.66,97.5,97.52,33700.0,56.9727,57.0194,56.926,56.9376,33700.0
2007-07-13 15:50:00,97.51,97.52,97.33,97.35,50000.0,56.9318,56.9376,56.8267,56.8384,50000.0
2007-07-16 09:30:00,96.8,97.0,96.5,96.62,50000.0,56.5173,56.634,56.3421,56.4122,50000.0
2007-07-16 09:40:00,96.63,96.76,96.33,96.33,46700.0,56.418,56.4939,56.2429,56.2429,46700.0
2007-07-16 09:50:00,96.31,96.36,96.12,96.32,26300.0,56.2312,56.2604,56.1203,56.237,26300.0
2007-07-16 10:00:00,96.32,96.53,96.26,96.51,30200.0,56.237,56.3596,56.202,56.348,30200.0
2007-07-16 10:10:00,96.53,96.59,96.48,96.57,28800.0,56.3596,56.3947,56.3304,56.383,28800.0
2007-07-16 10:20:00,96.57,96.57,96.44,96.52,20300.0,56.383,56.383,56.3071,56.3538,20300.0
2007-07-16 10:30:00,96.52,96.53,96.37,96.44,20100.0,56.3538,56.3596,56.2662,56.3071,20100.0
2007-07-16 10:40:00,96.44,96.6,96.43,96.57,18300.0,56.3071,56.4005,56.3012,56.383,18300.0
2007-07-16 10:50:00,96.57,96.59,96.51,96.56,16900.0,56.383,56.3947,56.348,56.3771,16900.0
2007-07-16 11:00:00,96.56,96.56,96.5,96.5,15100.0,56.3771,56.3771,56.3421,56.3421,15100.0
2007-07-16 11:10:00,96.51,96.58,96.5,96.58,22800.0,56.348,56.3888,56.3421,56.3888,22800.0
2007-07-16 11:20:00,96.56,96.57,96.33,96.37,20200.0,56.3771,56.383,56.2429,56.2662,20200.0
2007-07-16 11:30:00,96.37,96.38,96.31,96.34,25500.0,56.2662,56.2721,56.2312,56.2487,25500.0
2007-07-16 11:40:00,96.34,96.38,96.29,96.38,26100.0,56.2487,56.2721,56.2195,56.2721,26100.0
2007-07-16 11:50:00,96.38,96.52,96.38,96.5,155400.0,56.2721,56.3538,56.2721,56.3421,155400.0
2007-07-16 12:00:00,96.5,96.5,96.26,96.26,17500.0,56.3421,56.3421,56.202,56.202,17500.0
2007-07-16 12:10:00,96.28,96.32,96.28,96.28,16800.0,56.2137,56.237,56.2137,56.2137,16800.0
2007-07-16 12:20:00,96.3,96.31,96.27,96.31,10300.0,56.2253,56.2312,56.2078,56.2312,10300.0
2007-07-16 12:30:00,96.31,96.51,96.31,96.47,14700.0,56.2312,56.348,56.2312,56.3246,14700.0
2007-07-16 12:40:00,96.45,96.45,96.26,96.41,26900.0,56.3129,56.3129,56.202,56.2896,26900.0
2007-07-16 12:50:00,96.43,96.6,96.43,96.59,13300.0,56.3012,56.4005,56.3012,56.3947,13300.0
2007-07-16 13:00:00,96.59,96.59,96.45,96.48,22500.0,56.3947,56.3947,56.3129,56.3304,22500.0
2007-07-16 13:10:00,96.46,96.52,96.46,96.5,18200.0,56.3188,56.3538,56.3188,56.3421,18200.0
2007-07-16 13:20:00,96.5,96.56,96.5,96.56,11400.0,56.3421,56.3771,56.3421,56.3771,11400.0
2007-07-16 13:30:00,96.55,96.65,96.52,96.65,15300.0,56.3713,56.4297,56.3538,56.4297,15300.0
2007-07-16 13:40:00,96.64,96.69,96.61,96.62,18900.0,56.4239,56.453,56.4063,56.4122,18900.0
2007-07-16 13:50:00,96.61,96.7,96.49,96.61,33500.0,56.4063,56.4589,56.3363,56.4063,33500.0
2007-07-16 14:00:00,96.59,96.69,96.54,96.67,24100.0,56.3947,56.453,56.3655,56.4414,24100.0
2007-07-16 14:10:00,96.68,96.76,96.63,96.7,37000.0,56.4472,56.4939,56.418,56.4589,37000.0
2007-07-16 14:20:00,96.72,96.85,96.69,96.81,40400.0,56.4706,56.5465,56.453,56.5231,40400.0
2007-07-16 14:30:00,96.78,96.92,96.78,96.86,42200.0,56.5056,56.5873,56.5056,56.5523,42200.0
2007-07-16 14:40:00,96.87,96.96,96.83,96.83,16800.0,56.5581,56.6107,56.5348,56.5348,16800.0
2007-07-16 14:50:00,96.83,96.89,96.74,96.89,33000.0,56.5348,56.5698,56.4822,56.5698,33000.0
2007-07-16 15:00:00,96.89,96.89,96.81,96.87,28500.0,56.5698,56.5698,56.5231,56.5581,28500.0
2007-07-16 15:10:00,96.86,96.89,96.84,96.89,14600.0,56.5523,56.5698,56.5406,56.5698,14600.0
2007-07-16 15:20:00,96.88,96.93,96.88,96.91,31200.0,56.564,56.5932,56.564,56.5815,31200.0
2007-07-16 15:30:00,96.93,96.96,96.83,96.92,42700.0,56.5932,56.6107,56.5348,56.5873,42700.0
2007-07-16 15:40:00,96.92,97.02,96.91,96.98,90200.0,56.5873,56.6457,56.5815,56.6224,90200.0
2007-07-16 15:50:00,96.98,97.01,96.81,96.81,48700.0,56.6224,56.6399,56.5231,56.5231,48700.0
2007-07-17 09:30:00,96.48,96.86,96.21,96.85,42100.0,56.3304,56.5523,56.1728,56.5465,42100.0
2007-07-17 09:40:00,96.87,96.87,96.4,96.62,21800.0,56.5581,56.5581,56.2837,56.4122,21800.0
2007-07-17 09:50:00,96.62,97.21,96.62,97.21,22500.0,56.4122,56.7567,56.4122,56.7567,22500.0
2007-07-17 10:00:00,97.18,97.52,97.16,97.36,54700.0,56.7391,56.9376,56.7275,56.8442,54700.0
2007-07-17 10:10:00,97.32,97.69,97.31,97.67,87200.0,56.8209,57.0369,56.815,57.0252,87200.0
2007-07-17 10:20:00,97.63,97.76,97.49,97.65,56700.0,57.0019,57.0778,56.9201,57.0136,56700.0
2007-07-17 10:30:00,97.67,98.0,97.62,97.96,65300.0,57.0252,57.2179,56.996,57.1945,65300.0
2007-07-17 10:40:00,97.96,98.25,97.92,98.24,56900.0,57.1945,57.3639,57.1712,57.358,56900.0
2007-07-17 10:50:00,98.22,98.93,98.14,98.81,98800.0,57.3463,57.7609,57.2996,57.6908,98800.0
2007-07-17 11:00:00,98.83,98.85,98.53,98.7,66100.0,57.7025,57.7142,57.5273,57.6266,66100.0
2007-07-17 11:10:00,98.7,98.82,98.5,98.52,44100.0,57.6266,57.6967,57.5098,57.5215,44100.0
2007-07-17 11:20:00,98.51,98.65,98.43,98.53,31200.0,57.5157,57.5974,57.469,57.5273,31200.0
2007-07-17 11:30:00,98.53,98.53,98.35,98.37,29700.0,57.5273,57.5273,57.4223,57.4339,29700.0
2007-07-17 11:40:00,98.37,98.38,98.12,98.12,17200.0,57.4339,57.4398,57.288,57.288,17200.0
2007-07-17 11:50:00,98.13,98.15,98.03,98.1,24200.0,57.2938,57.3055,57.2354,57.2763,24200.0
2007-07-17 12:00:00,98.1,98.34,98.09,98.29,19400.0,57.2763,57.4164,57.2704,57.3872,19400.0
2007-07-17 12:10:00,98.32,98.33,97.92,97.98,35200.0,57.4047,57.4106,57.1712,57.2062,35200.0
2007-07-17 12:20:00,97.93,98.05,97.8,97.95,29600.0,57.177,57.2471,57.1011,57.1887,29600.0
2007-07-17 12:30:00,97.97,97.97,97.75,97.9,21100.0,57.2004,57.2004,57.0719,57.1595,21100.0
2007-07-17 12:40:00,97.92,98.08,97.9,98.01,19300.0,57.1712,57.2646,57.1595,57.2237,19300.0
2007-07-17 12:50:00,98.03,98.08,98.0,98.01,14100.0,57.2354,57.2646,57.2179,57.2237,14100.0
2007-07-17 13:00:00,98.02,98.25,97.92,98.22,44700.0,57.2296,57.3639,57.1712,57.3463,44700.0
2007-07-17 13:10:00,98.22,98.57,98.22,98.56,65200.0,57.3463,57.5507,57.3463,57.5449,65200.0
2007-07-17 13:20:00,98.56,98.86,98.56,98.64,65600.0,57.5449,57.72,57.5449,57.5916,65600.0
2007-07-17 13:30:00,98.62,98.85,98.6,98.8,38700.0,57.5799,57.7142,57.5682,57.685,38700.0
2007-07-17 13:40:00,98.81,98.9,98.66,98.81,48200.0,57.6908,57.7434,57.6032,57.6908,48200.0
2007-07-17 13:50:00,98.83,98.97,98.83,98.97,37700.0,57.7025,57.7842,57.7025,57.7842,37700.0
2007-07-17 14:00:00,98.96,98.99,98.81,98.81,42600.0,57.7784,57.7959,57.6908,57.6908,42600.0
2007-07-17 14:10:00,98.85,99.08,98.83,99.02,85900.0,57.7142,57.8485,57.7025,57.8134,85900.0
2007-07-17 14:20:00,99.03,99.14,98.94,98.97,36500.0,57.8193,57.8835,57.7667,57.7842,36500.0
2007-07-17 14:30:00,99.0,99.01,98.9,98.94,27900.0,57.8018,57.8076,57.7434,57.7667,27900.0
2007-07-17 14:40:00,98.94,98.97,98.79,98.91,32200.0,57.7667,57.7842,57.6791,57.7492,32200.0
2007-07-17 14:50:00,98.92,98.95,98.89,98.92,21600.0,57.755,57.7726,57.7375,57.755,21600.0
2007-07-17 15:00:00,98.92,98.96,98.89,98.91,35000.0,57.755,57.7784,57.7375,57.7492,35000.0
2007-07-17 15:10:00,98.91,99.08,98.9,99.08,42300.0,57.7492,57.8485,57.7434,57.8485,42300.0
2007-07-17 15:20:00,99.07,99.1,98.99,99.05,71500.0,57.8426,57.8601,57.7959,57.8309,71500.0
2007-07-17 15:30:00,99.03,99.03,98.85,98.88,57900.0,57.8193,57.8193,57.7142,57.7317,57900.0
2007-07-17 15:40:00,98.88,98.9,98.77,98.79,74300.0,57.7317,57.7434,57.6675,57.6791,74300.0
2007-07-17 15:50:00,98.79,98.95,98.61,98.62,99000.0,57.6791,57.7726,57.5741,57.5799,99000.0
2007-07-18 09:30:00,98.33,98.33,97.73,98.02,65600.0,57.4106,57.4106,57.0603,57.2296,65600.0
2007-07-18 09:40:00,98.02,98.19,97.72,97.98,84300.0,57.2296,57.3288,57.0544,57.2062,84300.0
2007-07-18 09:50:00,98.03,98.22,97.93,98.01,62900.0,57.2354,57.3463,57.177,57.2237,62900.0
2007-07-18 10:00:00,97.95,98.2,97.51,97.51,63000.0,57.1887,57.3347,56.9318,56.9318,63000.0
2007-07-18 10:10:00,97.56,97.71,97.33,97.47,41900.0,56.961,57.0486,56.8267,56.9085,41900.0
2007-07-18 10:20:00,97.47,97.51,97.4,97.45,19300.0,56.9085,56.9318,56.8676,56.8968,19300.0
2007-07-18 10:30:00,97.45,97.47,97.26,97.47,44400.0,56.8968,56.9085,56.7858,56.9085,44400.0
2007-07-18 10:40:00,97.46,97.5,97.21,97.24,63500.0,56.9026,56.926,56.7567,56.7742,63500.0
2007-07-18 10:50:00,97.24,97.44,97.2,97.36,40100.0,56.7742,56.8909,56.7508,56.8442,40100.0
2007-07-18 11:00:00,97.35,97.55,97.33,97.51,25300.0,56.8384,56.9552,56.8267,56.9318,25300.0
2007-07-18 11:10:00,97.53,97.9,97.46,97.65,58900.0,56.9435,57.1595,56.9026,57.0136,58900.0
2007-07-18 11:20:00,97.67,97.67,97.24,97.33,51200.0,57.0252,57.0252,56.7742,56.8267,51200.0
2007-07-18 11:30:00,97.33,97.4,97.07,97.27,85200.0,56.8267,56.8676,56.6749,56.7917,85200.0
2007-07-18 11:40:00,97.27,97.46,97.23,97.4,42600.0,56.7917,56.9026,56.7683,56.8676,42600.0
2007-07-18 11:50:00,97.4,97.4,97.3,97.3,31200.0,56.8676,56.8676,56.8092,56.8092,31200.0
2007-07-18 12:00:00,97.31,97.39,97.23,97.27,45500.0,56.815,56.8617,56.7683,56.7917,45500.0
2007-07-18 12:10:00,97.27,97.44,97.08,97.09,39800.0,56.7917,56.8909,56.6808,56.6866,39800.0
2007-07-18 12:20:00,97.09,97.35,97.08,97.33,59900.0,56.6866,56.8384,56.6808,56.8267,59900.0
2007-07-18 12:30:00,97.3,97.5,97.3,97.42,35000.0,56.8092,56.926,56.8092,56.8793,35000.0
2007-07-18 12:40:00,97.42,97.5,97.4,97.5,22600.0,56.8793,56.926,56.8676,56.926,22600.0
2007-07-18 12:50:00,97.53,97.57,97.32,97.43,22400.0,56.9435,56.9668,56.8209,56.8851,22400.0
2007-07-18 13:00:00,97.43,97.44,97.13,97.15,24800.0,56.8851,56.8909,56.7099,56.7216,24800.0
2007-07-18 13:10:00,97.16,97.16,96.9,97.13,45400.0,56.7275,56.7275,56.5757,56.7099,45400.0
2007-07-18 13:20:00,97.14,97.27,97.13,97.21,32600.0,56.7158,56.7917,56.7099,56.7567,32600.0
2007-07-18 13:30:00,97.22,97.5,97.15,97.48,31700.0,56.7625,56.926,56.7216,56.9143,31700.0
2007-07-18 13:40:00,97.49,97.5,97.3,97.41,27200.0,56.9201,56.926,56.8092,56.8734,27200.0
2007-07-18 13:50:00,97.41,97.52,97.18,97.52,54300.0,56.8734,56.9376,56.7391,56.9376,54300.0
2007-07-18 14:00:00,97.52,97.65,97.49,97.65,29700.0,56.9376,57.0136,56.9201,57.0136,29700.0
2007-07-18 14:10:00,97.65,97.7,97.51,97.65,47200.0,57.0136,57.0427,56.9318,57.0136,47200.0
2007-07-18 14:20:00,97.68,97.68,97.53,97.62,44700.0,57.0311,57.0311,56.9435,56.996,44700.0
2007-07-18 14:30:00,97.61,97.72,97.57,97.68,45300.0,56.9902,57.0544,56.9668,57.0311,45300.0
2007-07-18 14:40:00,97.67,97.95,97.6,97.87,81400.0,57.0252,57.1887,56.9844,57.142,81400.0
2007-07-18 14:50:00,97.86,98.24,97.84,98.19,71700.0,57.1362,57.358,57.1245,57.3288,71700.0
2007-07-18 15:00:00,98.22,98.23,97.99,98.15,61300.0,57.3463,57.3522,57.2121,57.3055,61300.0
2007-07-18 15:10:00,98.16,98.24,98.08,98.22,47700.0,57.3113,57.358,57.2646,57.3463,47700.0
2007-07-18 15:20:00,98.22,98.32,98.13,98.22,54200.0,57.3463,57.4047,57.2938,57.3463,54200.0
2007-07-18 15:30:00,98.22,98.44,98.07,98.14,90200.0,57.3463,57.4748,57.2588,57.2996,90200.0
2007-07-18 15:40:00,98.12,98.47,98.01,98.42,75200.0,57.288,57.4923,57.2237,57.4631,75200.0
2007-07-18 15:50:00,98.42,98.77,98.33,98.55,140600.0,57.4631,57.6675,57.4106,57.539,140600.0
2007-07-19 09:30:00,98.85,98.95,98.55,98.84,46400.0,57.7142,57.7726,57.539,57.7083,46400.0
2007-07-19 09:40:00,98.86,98.93,98.72,98.83,49900.0,57.72,57.7609,57.6383,57.7025,49900.0
2007-07-19 09:50:00,98.8,99.09,98.75,99.09,46800.0,57.685,57.8543,57.6558,57.8543,46800.0
2007-07-19 10:00:00,99.1,99.18,98.92,99.16,77900.0,57.8601,57.9069,57.755,57.8952,77900.0
2007-07-19 10:10:00,99.17,99.17,98.82,98.85,57100.0,57.901,57.901,57.6967,57.7142,57100.0
2007-07-19 10:20:00,98.85,98.94,98.69,98.92,63900.0,57.7142,57.7667,57.6208,57.755,63900.0
2007-07-19 10:30:00,98.93,99.15,98.91,98.97,35400.0,57.7609,57.8893,57.7492,57.7842,35400.0
2007-07-19 10:40:00,98.95,98.99,98.66,98.76,33000.0,57.7726,57.7959,57.6032,57.6616,33000.0
2007-07-19 10:50:00,98.79,98.97,98.68,98.8,26700.0,57.6791,57.7842,57.6149,57.685,26700.0
2007-07-19 11:00:00,98.79,99.08,98.79,98.92,23600.0,57.6791,57.8485,57.6791,57.755,23600.0
2007-07-19 11:10:00,98.92,99.14,98.86,99.13,28600.0,57.755,57.8835,57.72,57.8777,28600.0
2007-07-19 11:20:00,99.09,99.14,98.95,98.97,15300.0,57.8543,57.8835,57.7726,57.7842,15300.0
2007-07-19 11:30:00,98.98,99.1,98.93,99.05,13700.0,57.7901,57.8601,57.7609,57.8309,13700.0
2007-07-19 11:40:00,99.05,99.08,98.94,99.07,18300.0,57.8309,57.8485,57.7667,57.8426,18300.0
2007-07-19 11:50:00,99.07,99.16,99.05,99.13,20200.0,57.8426,57.8952,57.8309,57.8777,20200.0
2007-07-19 12:00:00,99.14,99.15,99.0,99.11,33500.0,57.8835,57.8893,57.8018,57.866,33500.0
2007-07-19 12:10:00,99.11,99.16,99.08,99.15,23800.0,57.866,57.8952,57.8485,57.8893,23800.0
2007-07-19 12:20:00,99.14,99.14,99.0,99.0,24300.0,57.8835,57.8835,57.8018,57.8018,24300.0
2007-07-19 12:30:00,99.01,99.08,98.88,99.04,28900.0,57.8076,57.8485,57.7317,57.8251,28900.0
2007-07-19 12:40:00,99.03,99.05,98.96,99.0,11100.0,57.8193,57.8309,57.7784,57.8018,11100.0
2007-07-19 12:50:00,99.0,99.1,98.97,99.0,24100.0,57.8018,57.8601,57.7842,57.8018,24100.0
2007-07-19 13:00:00,99.01,99.06,98.9,98.95,26600.0,57.8076,57.8368,57.7434,57.7726,26600.0
2007-07-19 13:10:00,98.93,99.0,98.88,98.95,21000.0,57.7609,57.8018,57.7317,57.7726,21000.0
2007-07-19 13:20:00,98.96,99.08,98.96,99.04,20700.0,57.7784,57.8485,57.7784,57.8251,20700.0
2007-07-19 13:30:00,99.03,99.04,98.93,99.03,16600.0,57.8193,57.8251,57.7609,57.8193,16600.0
2007-07-19 13:40:00,99.03,99.1,98.97,99.09,25300.0,57.8193,57.8601,57.7842,57.8543,25300.0
2007-07-19 13:50:00,99.09,99.1,98.96,99.02,19000.0,57.8543,57.8601,57.7784,57.8134,19000.0
2007-07-19 14:00:00,99.03,99.04,98.75,98.85,46600.0,57.8193,57.8251,57.6558,57.7142,46600.0
2007-07-19 14:10:00,98.85,98.88,98.55,98.83,41800.0,57.7142,57.7317,57.539,57.7025,41800.0
2007-07-19 14:20:00,98.82,98.93,98.75,98.89,29900.0,57.6967,57.7609,57.6558,57.7375,29900.0
2007-07-19 14:30:00,98.89,98.98,98.81,98.87,27600.0,57.7375,57.7901,57.6908,57.7259,27600.0
2007-07-19 14:40:00,98.87,98.95,98.79,98.92,35100.0,57.7259,57.7726,57.6791,57.755,35100.0
2007-07-19 14:50:00,98.93,98.93,98.64,98.84,50200.0,57.7609,57.7609,57.5916,57.7083,50200.0
2007-07-19 15:00:00,98.84,99.03,98.73,98.95,45200.0,57.7083,57.8193,57.6441,57.7726,45200.0
2007-07-19 15:10:00,98.95,99.02,98.83,98.85,50800.0,57.7726,57.8134,57.7025,57.7142,50800.0
2007-07-19 15:20:00,98.85,98.96,98.74,98.94,88000.0,57.7142,57.7784,57.65,57.7667,88000.0
2007-07-19 15:30:00,98.96,99.01,98.86,98.95,40700.0,57.7784,57.8076,57.72,57.7726,40700.0
2007-07-19 15:40:00,98.96,99.01,98.82,98.89,85500.0,57.7784,57.8076,57.6967,57.7375,85500.0
2007-07-19 15:50:00,98.87,98.96,98.79,98.94,95200.0,57.7259,57.7784,57.6791,57.7667,95200.0
2007-07-20 09:30:00,98.14,99.17,97.75,97.85,368500.0,57.2996,57.901,57.0719,57.1303,368500.0
2007-07-20 09:40:00,97.79,97.88,97.73,97.85,64100.0,57.0953,57.1478,57.0603,57.1303,64100.0
2007-07-20 09:50:00,97.81,98.02,97.74,97.86,42800.0,57.107,57.2296,57.0661,57.1362,42800.0
2007-07-20 10:00:00,97.86,97.95,97.67,97.69,49400.0,57.1362,57.1887,57.0252,57.0369,49400.0
2007-07-20 10:10:00,97.73,97.82,97.57,97.6,25800.0,57.0603,57.1128,56.9668,56.9844,25800.0
2007-07-20 10:20:00,97.61,97.79,97.6,97.79,17200.0,56.9902,57.0953,56.9844,57.0953,17200.0
2007-07-20 10:30:00,97.82,97.91,97.72,97.88,22000.0,57.1128,57.1654,57.0544,57.1478,22000.0
2007-07-20 10:40:00,97.89,97.98,97.73,97.89,21500.0,57.1537,57.2062,57.0603,57.1537,21500.0
2007-07-20 10:50:00,97.92,98.32,97.9,98.15,34100.0,57.1712,57.4047,57.1595,57.3055,34100.0
2007-07-20 11:00:00,98.12,98.31,98.07,98.27,23900.0,57.288,57.3989,57.2588,57.3755,23900.0
2007-07-20 11:10:00,98.27,98.34,98.1,98.14,23700.0,57.3755,57.4164,57.2763,57.2996,23700.0
2007-07-20 11:20:00,98.14,98.34,97.9,98.28,37900.0,57.2996,57.4164,57.1595,57.3814,37900.0
2007-07-20 11:30:00,98.29,98.55,97.85,97.85,46600.0,57.3872,57.539,57.1303,57.1303,46600.0
2007-07-20 11:40:00,97.87,98.39,97.86,98.34,29800.0,57.142,57.4456,57.1362,57.4164,29800.0
2007-07-20 11:50:00,98.33,98.34,98.06,98.06,23200.0,57.4106,57.4164,57.2529,57.2529,23200.0
2007-07-20 12:00:00,98.07,98.2,97.8,98.16,41100.0,57.2588,57.3347,57.1011,57.3113,41100.0
2007-07-20 12:10:00,98.18,98.21,97.73,97.73,20600.0,57.323,57.3405,57.0603,57.0603,20600.0
2007-07-20 12:20:00,97.76,97.95,97.63,97.88,27000.0,57.0778,57.1887,57.0019,57.1478,27000.0
2007-07-20 12:30:00,97.9,97.91,97.79,97.9,19900.0,57.1595,57.1654,57.0953,57.1595,19900.0
2007-07-20 12:40:00,97.88,97.94,97.77,97.77,22500.0,57.1478,57.1829,57.0836,57.0836,22500.0
2007-07-20 12:50:00,97.71,97.81,97.28,97.45,31700.0,57.0486,57.107,56.7975,56.8968,31700.0
2007-07-20 13:00:00,97.46,97.63,97.39,97.56,57600.0,56.9026,57.0019,56.8617,56.961,57600.0
2007-07-20 13:10:00,97.56,97.92,97.56,97.81,23200.0,56.961,57.1712,56.961,57.107,23200.0
2007-07-20 13:20:00,97.75,97.95,97.68,97.84,42600.0,57.0719,57.1887,57.0311,57.1245,42600.0
2007-07-20 13:30:00,97.84,98.35,97.77,98.35,30700.0,57.1245,57.4223,57.0836,57.4223,30700.0
2007-07-20 13:40:00,98.35,98.49,98.26,98.49,40400.0,57.4223,57.504,57.3697,57.504,40400.0
2007-07-20 13:50:00,98.51,98.55,98.07,98.19,25300.0,57.5157,57.539,57.2588,57.3288,25300.0
2007-07-20 14:00:00,98.16,98.58,97.95,98.48,42600.0,57.3113,57.5565,57.1887,57.4982,42600.0
2007-07-20 14:10:00,98.48,98.54,98.35,98.52,23000.0,57.4982,57.5332,57.4223,57.5215,23000.0
2007-07-20 14:20:00,98.47,98.69,98.36,98.42,17900.0,57.4923,57.6208,57.4281,57.4631,17900.0
2007-07-20 14:30:00,98.44,98.59,98.37,98.43,29700.0,57.4748,57.5624,57.4339,57.469,29700.0
2007-07-20 14:40:00,98.46,98.67,98.36,98.63,19300.0,57.4865,57.6091,57.4281,57.5857,19300.0
2007-07-20 14:50:00,98.6,98.7,98.46,98.66,17500.0,57.5682,57.6266,57.4865,57.6032,17500.0
2007-07-20 15:00:00,98.66,98.76,98.52,98.58,28300.0,57.6032,57.6616,57.5215,57.5565,28300.0
2007-07-20 15:10:00,98.55,98.56,98.36,98.54,24400.0,57.539,57.5449,57.4281,57.5332,24400.0
2007-07-20 15:20:00,98.52,98.74,98.52,98.54,31300.0,57.5215,57.65,57.5215,57.5332,31300.0
2007-07-20 15:30:00,98.54,98.56,98.04,98.12,73500.0,57.5332,57.5449,57.2413,57.288,73500.0
2007-07-20 15:40:00,98.07,98.16,97.89,98.08,57500.0,57.2588,57.3113,57.1537,57.2646,57500.0
2007-07-20 15:50:00,98.04,98.58,97.78,97.92,82400.0,57.2413,57.5565,57.0895,57.1712,82400.0
2007-07-23 09:30:00,98.68,98.85,98.28,98.62,59200.0,57.6149,57.7142,57.3814,57.5799,59200.0
2007-07-23 09:40:00,98.62,99.12,98.52,98.76,43800.0,57.5799,57.8718,57.5215,57.6616,43800.0
2007-07-23 09:50:00,98.79,99.18,98.76,99.11,41600.0,57.6791,57.9069,57.6616,57.866,41600.0
2007-07-23 10:00:00,99.13,99.35,99.05,99.15,53700.0,57.8777,58.0061,57.8309,57.8893,53700.0
2007-07-23 10:10:00,99.15,99.34,99.12,99.3,32600.0,57.8893,58.0003,57.8718,57.9769,32600.0
2007-07-23 10:20:00,99.31,99.49,99.24,99.49,55100.0,57.9828,58.0878,57.9419,58.0878,55100.0
2007-07-23 10:30:00,99.49,99.65,99.46,99.57,52800.0,58.0878,58.1813,58.0703,58.1346,52800.0
2007-07-23 10:40:00,99.57,99.7,99.4,99.59,29700.0,58.1346,58.2105,58.0353,58.1462,29700.0
2007-07-23 10:50:00,99.62,99.71,99.5,99.7,23500.0,58.1637,58.2163,58.0937,58.2105,23500.0
2007-07-23 11:00:00,99.7,99.71,99.43,99.43,24100.0,58.2105,58.2163,58.0528,58.0528,24100.0
2007-07-23 11:10:00,99.38,99.44,99.25,99.41,23400.0,58.0236,58.0587,57.9477,58.0411,23400.0
2007-07-23 11:20:00,99.41,99.74,99.29,99.74,36300.0,58.0411,58.2338,57.9711,58.2338,36300.0
2007-07-23 11:30:00,99.74,99.76,99.47,99.7,27500.0,58.2338,58.2455,58.0762,58.2105,27500.0
2007-07-23 11:40:00,99.66,99.85,99.65,99.82,27500.0,58.1871,58.298,58.1813,58.2805,27500.0
2007-07-23 11:50:00,99.82,99.89,99.64,99.67,34700.0,58.2805,58.3214,58.1754,58.1929,34700.0
2007-07-23 12:00:00,99.65,99.71,99.41,99.41,51100.0,58.1813,58.2163,58.0411,58.0411,51100.0
2007-07-23 12:10:00,99.4,99.48,99.32,99.41,18400.0,58.0353,58.082,57.9886,58.0411,18400.0
2007-07-23 12:20:00,99.43,99.51,99.41,99.5,19100.0,58.0528,58.0995,58.0411,58.0937,19100.0
2007-07-23 12:30:00,99.48,99.57,99.46,99.52,17500.0,58.082,58.1346,58.0703,58.1054,17500.0
2007-07-23 12:40:00,99.52,99.61,99.5,99.58,19400.0,58.1054,58.1579,58.0937,58.1404,19400.0
2007-07-23 12:50:00,99.6,99.64,99.48,99.56,20500.0,58.1521,58.1754,58.082,58.1287,20500.0
2007-07-23 13:00:00,99.55,99.57,99.46,99.5,33400.0,58.1229,58.1346,58.0703,58.0937,33400.0
2007-07-23 13:10:00,99.5,99.61,99.46,99.51,36200.0,58.0937,58.1579,58.0703,58.0995,36200.0
2007-07-23 13:20:00,99.5,99.62,99.47,99.59,43500.0,58.0937,58.1637,58.0762,58.1462,43500.0
2007-07-23 13:30:00,99.59,99.64,99.5,99.6,42000.0,58.1462,58.1754,58.0937,58.1521,42000.0
2007-07-23 13:40:00,99.59,99.61,99.54,99.56,31200.0,58.1462,58.1579,58.117,58.1287,31200.0
2007-07-23 13:50:00,99.56,99.6,99.48,99.52,22700.0,58.1287,58.1521,58.082,58.1054,22700.0
2007-07-23 14:00:00,99.56,99.6,99.28,99.4,62300.0,58.1287,58.1521,57.9652,58.0353,62300.0
2007-07-23 14:10:00,99.37,99.46,99.18,99.26,45000.0,58.0178,58.0703,57.9069,57.9536,45000.0
2007-07-23 14:20:00,99.26,99.26,99.02,99.17,24500.0,57.9536,57.9536,57.8134,57.901,24500.0
2007-07-23 14:30:00,99.21,99.39,99.1,99.29,40700.0,57.9244,58.0295,57.8601,57.9711,40700.0
2007-07-23 14:40:00,99.3,99.7,99.26,99.68,43300.0,57.9769,58.2105,57.9536,58.1988,43300.0
2007-07-23 14:50:00,99.68,99.7,99.52,99.52,21000.0,58.1988,58.2105,58.1054,58.1054,21000.0
2007-07-23 15:00:00,99.52,99.67,99.42,99.61,80700.0,58.1054,58.1929,58.047,58.1579,80700.0
2007-07-23 15:10:00,99.58,99.72,99.43,99.65,50700.0,58.1404,58.2221,58.0528,58.1813,50700.0
2007-07-23 15:20:00,99.61,99.9,99.61,99.72,54400.0,58.1579,58.3272,58.1579,58.2221,54400.0
2007-07-23 15:30:00,99.73,99.79,99.34,99.5,54600.0,58.228,58.263,58.0003,58.0937,54600.0
2007-07-23 15:40:00,99.5,99.57,99.11,99.41,88500.0,58.0937,58.1346,57.866,58.0411,88500.0
2007-07-23 15:50:00,99.4,99.5,99.21,99.32,86100.0,58.0353,58.0937,57.9244,57.9886,86100.0
2007-07-24 09:30:00,102.0,102.86,100.42,102.66,626200.0,59.5533,60.0554,58.6308,59.9387,626200.0
2007-07-24 09:40:00,102.72,103.59,102.4,103.3,324000.0,59.9737,60.4817,59.7869,60.3123,324000.0
2007-07-24 09:50:00,103.3,104.25,102.75,104.16,233900.0,60.3123,60.867,59.9912,60.8145,233900.0
2007-07-24 10:00:00,104.08,104.17,103.0,103.45,197300.0,60.7677,60.8203,60.1372,60.3999,197300.0
2007-07-24 10:10:00,103.48,105.21,103.48,105.2,379000.0,60.4174,61.4275,60.4174,61.4217,379000.0
2007-07-24 10:20:00,105.2,106.95,104.75,105.72,509700.0,61.4217,62.4434,61.1589,61.7253,509700.0
2007-07-24 10:30:00,105.72,106.59,105.42,105.84,283200.0,61.7253,62.2332,61.5501,61.7953,283200.0
2007-07-24 10:40:00,105.84,106.25,105.7,106.1,281500.0,61.7953,62.0347,61.7136,61.9471,281500.0
2007-07-24 10:50:00,106.1,106.4,105.5,105.87,218500.0,61.9471,62.1223,61.5968,61.8128,218500.0
2007-07-24 11:00:00,105.88,106.24,105.86,105.94,288700.0,61.8187,62.0289,61.807,61.8537,288700.0
2007-07-24 11:10:00,105.95,106.25,105.73,105.96,242900.0,61.8596,62.0347,61.7311,61.8654,242900.0
2007-07-24 11:20:00,105.9,107.15,105.83,106.86,241700.0,61.8304,62.5602,61.7895,62.3909,241700.0
2007-07-24 11:30:00,106.84,106.9,105.83,106.12,317000.0,62.3792,62.4142,61.7895,61.9588,317000.0
2007-07-24 11:40:00,106.11,106.59,106.06,106.46,217900.0,61.953,62.2332,61.9238,62.1573,217900.0
2007-07-24 11:50:00,106.5,107.33,106.42,106.57,279900.0,62.1807,62.6653,62.134,62.2215,279900.0
2007-07-24 12:00:00,106.59,106.83,106.26,106.57,110900.0,62.2332,62.3734,62.0406,62.2215,110900.0
2007-07-24 12:10:00,106.55,106.57,105.83,106.0,160800.0,62.2099,62.2215,61.7895,61.8887,160800.0
2007-07-24 12:20:00,106.01,106.22,105.86,106.08,104800.0,61.8946,62.0172,61.807,61.9355,104800.0
2007-07-24 12:30:00,106.09,106.17,105.82,105.83,200200.0,61.9413,61.988,61.7837,61.7895,200200.0
2007-07-24 12:40:00,105.87,106.0,105.11,105.13,125700.0,61.8128,61.8887,61.3691,61.3808,125700.0
2007-07-24 12:50:00,105.13,105.38,104.96,105.03,112700.0,61.3808,61.5268,61.2815,61.3224,112700.0
2007-07-24 13:00:00,105.03,105.15,104.96,105.0,81600.0,61.3224,61.3925,61.2815,61.3049,81600.0
2007-07-24 13:10:00,105.0,105.15,104.8,104.84,140200.0,61.3049,61.3925,61.1881,61.2115,140200.0
2007-07-24 13:20:00,104.82,105.0,104.3,104.35,220300.0,61.1998,61.3049,60.8962,60.9254,220300.0
2007-07-24 13:30:00,104.32,104.99,104.31,104.49,70100.0,60.9079,61.2991,60.902,61.0071,70100.0
2007-07-24 13:40:00,104.58,104.65,103.56,103.65,181400.0,61.0597,61.1005,60.4641,60.5167,181400.0
2007-07-24 13:50:00,103.67,103.7,103.1,103.13,127200.0,60.5284,60.5459,60.1956,60.2131,127200.0
2007-07-24 14:00:00,103.13,103.74,102.9,103.16,278200.0,60.2131,60.5692,60.0788,60.2306,278200.0
2007-07-24 14:10:00,103.2,103.2,102.01,102.62,260700.0,60.254,60.254,59.5592,59.9153,260700.0
2007-07-24 14:20:00,102.59,103.04,102.51,102.96,97200.0,59.8978,60.1605,59.8511,60.1138,97200.0
2007-07-24 14:30:00,102.98,103.5,102.94,103.15,139100.0,60.1255,60.4291,60.1021,60.2248,139100.0
2007-07-24 14:40:00,103.15,103.71,103.08,103.46,154200.0,60.2248,60.5517,60.1839,60.4058,154200.0
2007-07-24 14:50:00,103.49,103.85,102.84,102.9,130500.0,60.4233,60.6335,60.0438,60.0788,130500.0
2007-07-24 15:00:00,102.96,103.38,102.69,102.99,114700.0,60.1138,60.359,59.9562,60.1313,114700.0
2007-07-24 15:10:00,103.0,103.53,102.96,103.42,111300.0,60.1372,60.4466,60.1138,60.3824,111300.0
2007-07-24 15:20:00,103.4,103.43,102.98,103.02,158600.0,60.3707,60.3882,60.1255,60.1489,158600.0
2007-07-24 15:30:00,103.0,103.36,102.98,103.26,145100.0,60.1372,60.3474,60.1255,60.289,145100.0
2007-07-24 15:40:00,103.25,104.05,102.89,103.81,184300.0,60.2831,60.7502,60.073,60.6101,184300.0
2007-07-24 15:50:00,103.7,103.99,103.15,103.31,182500.0,60.5459,60.7152,60.2248,60.3182,182500.0
2007-07-25 09:30:00,104.23,104.69,103.5,104.22,247000.0,60.8553,61.1239,60.4291,60.8495,247000.0
2007-07-25 09:40:00,104.24,104.24,102.74,102.83,144800.0,60.8612,60.8612,59.9854,60.0379,144800.0
2007-07-25 09:50:00,102.86,103.13,102.18,102.5,169700.0,60.0554,60.2131,59.6584,59.8453,169700.0
2007-07-25 10:00:00,102.51,104.65,102.38,104.25,228500.0,59.8511,61.1005,59.7752,60.867,228500.0
2007-07-25 10:10:00,104.3,104.33,102.53,103.16,233300.0,60.8962,60.9137,59.8628,60.2306,233300.0
2007-07-25 10:20:00,103.16,103.18,102.25,102.84,119200.0,60.2306,60.2423,59.6993,60.0438,119200.0
2007-07-25 10:30:00,102.84,103.36,102.58,103.01,136800.0,60.0438,60.3474,59.892,60.143,136800.0
2007-07-25 10:40:00,103.04,103.21,102.34,102.73,119800.0,60.1605,60.2598,59.7518,59.9795,119800.0
2007-07-25 10:50:00,102.73,103.09,102.03,102.79,80700.0,59.9795,60.1897,59.5708,60.0146,80700.0
2007-07-25 11:00:00,102.77,103.46,102.61,102.97,64200.0,60.0029,60.4058,59.9095,60.1197,64200.0
2007-07-25 11:10:00,102.97,103.09,102.51,102.75,58800.0,60.1197,60.1897,59.8511,59.9912,58800.0
2007-07-25 11:20:00,102.71,103.08,102.61,102.81,75300.0,59.9679,60.1839,59.9095,60.0262,75300.0
2007-07-25 11:30:00,102.8,103.05,102.78,102.95,66800.0,60.0204,60.1664,60.0087,60.108,66800.0
2007-07-25 11:40:00,102.93,103.15,102.79,103.06,58100.0,60.0963,60.2248,60.0146,60.1722,58100.0
2007-07-25 11:50:00,103.08,103.28,102.85,102.92,76900.0,60.1839,60.3007,60.0496,60.0905,76900.0
2007-07-25 12:00:00,103.02,103.08,102.78,103.0,43200.0,60.1489,60.1839,60.0087,60.1372,43200.0
2007-07-25 12:10:00,103.02,103.16,102.84,102.96,58400.0,60.1489,60.2306,60.0438,60.1138,58400.0
2007-07-25 12:20:00,102.88,103.13,102.86,103.04,49700.0,60.0671,60.2131,60.0554,60.1605,49700.0
2007-07-25 12:30:00,103.01,103.06,102.88,103.0,74500.0,60.143,60.1722,60.0671,60.1372,74500.0
2007-07-25 12:40:00,103.01,103.14,102.96,102.99,28700.0,60.143,60.2189,60.1138,60.1313,28700.0
2007-07-25 12:50:00,102.99,103.0,102.87,102.95,37300.0,60.1313,60.1372,60.0613,60.108,37300.0
2007-07-25 13:00:00,102.95,103.0,102.88,102.91,42000.0,60.108,60.1372,60.0671,60.0846,42000.0
2007-07-25 13:10:00,102.9,103.0,102.8,102.89,104000.0,60.0788,60.1372,60.0204,60.073,104000.0
2007-07-25 13:20:00,102.89,103.0,102.64,102.83,96900.0,60.073,60.1372,59.927,60.0379,96900.0
2007-07-25 13:30:00,102.83,102.85,102.6,102.64,87300.0,60.0379,60.0496,59.9036,59.927,87300.0
2007-07-25 13:40:00,102.63,102.74,102.28,102.47,70800.0,59.9212,59.9854,59.7168,59.8277,70800.0
2007-07-25 13:50:00,102.48,102.55,102.33,102.37,37200.0,59.8336,59.8744,59.746,59.7694,37200.0
2007-07-25 14:00:00,102.35,102.5,102.01,102.21,70800.0,59.7577,59.8453,59.5592,59.6759,70800.0
2007-07-25 14:10:00,102.17,102.32,101.97,102.06,72200.0,59.6526,59.7402,59.5358,59.5884,72200.0
2007-07-25 14:20:00,102.04,102.16,101.78,101.81,100900.0,59.5767,59.6467,59.4249,59.4424,100900.0
2007-07-25 14:30:00,101.75,101.86,100.54,100.65,178100.0,59.4074,59.4716,58.7009,58.7651,178100.0
2007-07-25 14:40:00,100.59,100.96,100.26,100.47,170300.0,58.7301,58.9461,58.5374,58.66,170300.0
2007-07-25 14:50:00,100.46,100.84,100.3,100.49,153500.0,58.6542,58.8761,58.5608,58.6717,153500.0
2007-07-25 15:00:00,100.49,101.2,100.42,100.92,209400.0,58.6717,59.0862,58.6308,58.9228,209400.0
2007-07-25 15:10:00,100.88,101.29,100.88,101.08,140400.0,58.8994,59.1388,58.8994,59.0162,140400.0
2007-07-25 15:20:00,101.08,101.75,101.08,101.71,243300.0,59.0162,59.4074,59.0162,59.384,243300.0
2007-07-25 15:30:00,101.7,102.11,101.41,101.43,222500.0,59.3782,59.6175,59.2089,59.2205,222500.0
2007-07-25 15:40:00,101.41,102.28,101.4,101.85,173100.0,59.2089,59.7168,59.203,59.4657,173100.0
2007-07-25 15:50:00,101.85,102.15,101.63,101.98,152200.0,59.4657,59.6409,59.3373,59.5416,152200.0
2007-07-26 09:30:00,102.39,102.6,101.77,102.38,152700.0,59.781,59.9036,59.419,59.7752,152700.0
2007-07-26 09:40:00,102.35,103.5,102.03,103.43,171500.0,59.7577,60.4291,59.5708,60.3882,171500.0
2007-07-26 09:50:00,103.43,103.43,102.75,103.09,121300.0,60.3882,60.3882,59.9912,60.1897,121300.0
2007-07-26 10:00:00,103.02,103.5,102.64,103.49,96400.0,60.1489,60.4291,59.927,60.4233,96400.0
2007-07-26 10:10:00,103.5,104.2,103.31,103.31,144800.0,60.4291,60.8378,60.3182,60.3182,144800.0
2007-07-26 10:20:00,103.31,103.59,102.92,103.04,81800.0,60.3182,60.4817,60.0905,60.1605,81800.0
2007-07-26 10:30:00,103.08,103.49,102.26,102.69,97800.0,60.1839,60.4233,59.7051,59.9562,97800.0
2007-07-26 10:40:00,102.69,102.88,102.25,102.77,57500.0,59.9562,60.0671,59.6993,60.0029,57500.0
2007-07-26 10:50:00,102.78,103.41,102.78,103.4,63000.0,60.0087,60.3766,60.0087,60.3707,63000.0
2007-07-26 11:00:00,103.37,103.42,102.53,102.64,43100.0,60.3532,60.3824,59.8628,59.927,43100.0
2007-07-26 11:10:00,102.62,102.75,102.25,102.32,34000.0,59.9153,59.9912,59.6993,59.7402,34000.0
2007-07-26 11:20:00,102.32,102.51,102.26,102.29,41700.0,59.7402,59.8511,59.7051,59.7226,41700.0
2007-07-26 11:30:00,102.29,102.29,101.56,102.16,87700.0,59.7226,59.7226,59.2964,59.6467,87700.0
2007-07-26 11:40:00,102.1,103.03,102.1,102.45,84400.0,59.6117,60.1547,59.6117,59.8161,84400.0
2007-07-26 11:50:00,102.48,102.97,102.34,102.88,64400.0,59.8336,60.1197,59.7518,60.0671,64400.0
2007-07-26 12:00:00,102.87,103.01,102.62,102.72,59200.0,60.0613,60.143,59.9153,59.9737,59200.0
2007-07-26 12:10:00,102.7,102.8,102.41,102.76,51200.0,59.962,60.0204,59.7927,59.9971,51200.0
2007-07-26 12:20:00,102.77,102.8,102.33,102.47,74400.0,60.0029,60.0204,59.746,59.8277,74400.0
2007-07-26 12:30:00,102.47,102.47,102.02,102.19,77800.0,59.8277,59.8277,59.565,59.6643,77800.0
2007-07-26 12:40:00,102.16,102.24,101.9,102.16,52500.0,59.6467,59.6935,59.4949,59.6467,52500.0
2007-07-26 12:50:00,102.16,102.24,101.86,101.86,86700.0,59.6467,59.6935,59.4716,59.4716,86700.0
2007-07-26 13:00:00,101.85,102.06,101.7,101.81,49100.0,59.4657,59.5884,59.3782,59.4424,49100.0
2007-07-26 13:10:00,101.81,102.07,101.78,101.83,114400.0,59.4424,59.5942,59.4249,59.4541,114400.0
2007-07-26 13:20:00,101.83,101.92,101.56,101.66,69500.0,59.4541,59.5066,59.2964,59.3548,69500.0
2007-07-26 13:30:00,101.66,101.75,101.0,101.0,81600.0,59.3548,59.4074,58.9695,58.9695,81600.0
2007-07-26 13:40:00,101.04,101.11,100.61,100.66,152800.0,58.9928,59.0337,58.7418,58.771,152800.0
2007-07-26 13:50:00,100.63,100.89,99.97,100.31,149500.0,58.7534,58.9052,58.3681,58.5666,149500.0
2007-07-26 14:00:00,100.24,100.54,99.97,100.22,114700.0,58.5257,58.7009,58.3681,58.5141,114700.0
2007-07-26 14:10:00,100.22,100.3,99.79,100.19,108800.0,58.5141,58.5608,58.263,58.4965,108800.0
2007-07-26 14:20:00,100.19,100.5,99.63,99.87,129200.0,58.4965,58.6775,58.1696,58.3097,129200.0
2007-07-26 14:30:00,99.94,100.29,99.62,99.83,93000.0,58.3506,58.5549,58.1637,58.2864,93000.0
2007-07-26 14:40:00,99.81,100.2,99.45,99.45,89200.0,58.2747,58.5024,58.0645,58.0645,89200.0
2007-07-26 14:50:00,99.48,100.25,99.35,99.91,91100.0,58.082,58.5316,58.0061,58.3331,91100.0
2007-07-26 15:00:00,99.91,100.48,99.83,100.34,90000.0,58.3331,58.6659,58.2864,58.5841,90000.0
2007-07-26 15:10:00,100.35,100.84,100.28,100.75,138100.0,58.59,58.8761,58.5491,58.8235,138100.0
2007-07-26 15:20:00,100.75,100.89,100.29,100.4,170000.0,58.8235,58.9052,58.5549,58.6192,170000.0
2007-07-26 15:30:00,100.41,100.74,100.07,100.3,118300.0,58.625,58.8177,58.4265,58.5608,118300.0
2007-07-26 15:40:00,100.3,100.98,99.93,100.98,139400.0,58.5608,58.9578,58.3447,58.9578,139400.0
2007-07-26 15:50:00,100.97,101.05,100.51,100.67,137300.0,58.952,58.9987,58.6834,58.7768,137300.0
2007-07-27 09:30:00,100.38,100.47,99.9,100.06,57100.0,58.6075,58.66,58.3272,58.4206,57100.0
2007-07-27 09:40:00,100.04,100.35,99.77,100.34,91200.0,58.409,58.59,58.2513,58.5841,91200.0
2007-07-27 09:50:00,100.32,100.88,100.3,100.59,84500.0,58.5724,58.8994,58.5608,58.7301,84500.0
2007-07-27 10:00:00,100.55,101.1,100.48,100.89,88200.0,58.7067,59.0279,58.6659,58.9052,88200.0
2007-07-27 10:10:00,100.89,101.12,100.85,100.95,50000.0,58.9052,59.0395,58.8819,58.9403,50000.0
2007-07-27 10:20:00,100.89,101.0,100.14,100.19,49500.0,58.9052,58.9695,58.4674,58.4965,49500.0
2007-07-27 10:30:00,100.18,100.5,100.12,100.23,73400.0,58.4907,58.6775,58.4557,58.5199,73400.0
2007-07-27 10:40:00,100.25,100.49,100.15,100.33,29800.0,58.5316,58.6717,58.4732,58.5783,29800.0
2007-07-27 10:50:00,100.32,100.37,100.0,100.17,64000.0,58.5724,58.6016,58.3856,58.4849,64000.0
2007-07-27 11:00:00,100.17,100.88,100.17,100.88,88200.0,58.4849,58.8994,58.4849,58.8994,88200.0
2007-07-27 11:10:00,100.88,101.1,100.56,100.74,55600.0,58.8994,59.0279,58.7126,58.8177,55600.0
2007-07-27 11:20:00,100.72,100.76,100.5,100.51,29200.0,58.806,58.8293,58.6775,58.6834,29200.0
2007-07-27 11:30:00,100.56,100.63,100.1,100.32,38000.0,58.7126,58.7534,58.444,58.5724,38000.0
2007-07-27 11:40:00,100.3,100.6,100.2,100.23,46400.0,58.5608,58.7359,58.5024,58.5199,46400.0
2007-07-27 11:50:00,100.23,100.28,99.8,99.81,48400.0,58.5199,58.5491,58.2688,58.2747,48400.0
2007-07-27 12:00:00,99.86,100.08,99.81,99.85,42200.0,58.3039,58.4323,58.2747,58.298,42200.0
2007-07-27 12:10:00,99.84,100.22,99.78,100.13,76500.0,58.2922,58.5141,58.2572,58.4615,76500.0
2007-07-27 12:20:00,100.19,100.23,99.92,100.07,33000.0,58.4965,58.5199,58.3389,58.4265,33000.0
2007-07-27 12:30:00,100.03,100.06,99.69,99.91,84700.0,58.4031,58.4206,58.2046,58.3331,84700.0
2007-07-27 12:40:00,99.91,100.28,99.9,100.28,59900.0,58.3331,58.5491,58.3272,58.5491,59900.0
2007-07-27 12:50:00,100.24,100.45,100.0,100.22,38900.0,58.5257,58.6483,58.3856,58.5141,38900.0
2007-07-27 13:00:00,100.2,100.56,100.0,100.37,26800.0,58.5024,58.7126,58.3856,58.6016,26800.0
2007-07-27 13:10:00,100.37,100.73,100.16,100.68,83900.0,58.6016,58.8118,58.479,58.7826,83900.0
2007-07-27 13:20:00,100.63,100.63,100.36,100.48,75200.0,58.7534,58.7534,58.5958,58.6659,75200.0
2007-07-27 13:30:00,100.47,100.58,100.35,100.49,53200.0,58.66,58.7242,58.59,58.6717,53200.0
2007-07-27 13:40:00,100.51,100.76,100.45,100.68,38200.0,58.6834,58.8293,58.6483,58.7826,38200.0
2007-07-27 13:50:00,100.68,100.83,100.44,100.65,45100.0,58.7826,58.8702,58.6425,58.7651,45100.0
2007-07-27 14:00:00,100.6,100.65,100.41,100.51,39600.0,58.7359,58.7651,58.625,58.6834,39600.0
2007-07-27 14:10:00,100.51,100.64,100.35,100.48,56500.0,58.6834,58.7593,58.59,58.6659,56500.0
2007-07-27 14:20:00,100.49,100.61,100.29,100.32,54100.0,58.6717,58.7418,58.5549,58.5724,54100.0
2007-07-27 14:30:00,100.33,100.63,100.27,100.63,60000.0,58.5783,58.7534,58.5433,58.7534,60000.0
2007-07-27 14:40:00,100.64,101.0,100.55,100.67,50400.0,58.7593,58.9695,58.7067,58.7768,50400.0
2007-07-27 14:50:00,100.72,100.84,100.43,100.66,40200.0,58.806,58.8761,58.6367,58.771,40200.0
2007-07-27 15:00:00,100.66,100.67,100.43,100.51,61800.0,58.771,58.7768,58.6367,58.6834,61800.0
2007-07-27 15:10:00,100.48,100.68,100.24,100.47,40400.0,58.6659,58.7826,58.5257,58.66,40400.0
2007-07-27 15:20:00,100.45,100.51,100.24,100.38,48700.0,58.6483,58.6834,58.5257,58.6075,48700.0
2007-07-27 15:30:00,100.38,100.45,100.15,100.21,65100.0,58.6075,58.6483,58.4732,58.5082,65100.0
2007-07-27 15:40:00,100.23,100.28,99.7,99.76,89100.0,58.5199,58.5491,58.2105,58.2455,89100.0
2007-07-27 15:50:00,99.73,99.92,99.27,99.28,114000.0,58.228,58.3389,57.9594,57.9652,114000.0
2007-07-30 09:30:00,100.1,100.98,99.77,100.62,139100.0,58.444,58.9578,58.2513,58.7476,139100.0
2007-07-30 09:40:00,100.62,101.21,100.07,100.84,96400.0,58.7476,59.0921,58.4265,58.8761,96400.0
2007-07-30 09:50:00,100.82,101.15,100.29,100.77,66100.0,58.8644,59.057,58.5549,58.8352,66100.0
2007-07-30 10:00:00,100.82,101.39,100.77,101.25,77000.0,58.8644,59.1972,58.8352,59.1154,77000.0
2007-07-30 10:10:00,101.25,101.63,101.17,101.6,66000.0,59.1154,59.3373,59.0687,59.3198,66000.0
2007-07-30 10:20:00,101.61,101.61,101.38,101.38,41000.0,59.3256,59.3256,59.1913,59.1913,41000.0
2007-07-30 10:30:00,101.37,101.48,101.1,101.39,85200.0,59.1855,59.2497,59.0279,59.1972,85200.0
2007-07-30 10:40:00,101.35,101.39,101.02,101.21,45700.0,59.1738,59.1972,58.9811,59.0921,45700.0
2007-07-30 10:50:00,101.21,101.29,101.12,101.17,32600.0,59.0921,59.1388,59.0395,59.0687,32600.0
2007-07-30 11:00:00,101.15,101.55,101.11,101.3,62400.0,59.057,59.2906,59.0337,59.1446,62400.0
2007-07-30 11:10:00,101.28,101.51,101.09,101.26,70000.0,59.1329,59.2672,59.022,59.1213,70000.0
2007-07-30 11:20:00,101.26,101.34,100.93,101.21,71800.0,59.1213,59.168,58.9286,59.0921,71800.0
2007-07-30 11:30:00,101.22,101.25,100.86,101.0,52100.0,59.0979,59.1154,58.8877,58.9695,52100.0
2007-07-30 11:40:00,101.0,101.13,100.8,101.0,55500.0,58.9695,59.0454,58.8527,58.9695,55500.0
2007-07-30 11:50:00,100.97,101.09,100.88,100.88,60400.0,58.952,59.022,58.8994,58.8994,60400.0
2007-07-30 12:00:00,100.88,100.94,100.62,100.67,32700.0,58.8994,58.9344,58.7476,58.7768,32700.0
2007-07-30 12:10:00,100.67,100.78,100.54,100.7,28900.0,58.7768,58.841,58.7009,58.7943,28900.0
2007-07-30 12:20:00,100.71,100.73,100.52,100.58,19200.0,58.8002,58.8118,58.6892,58.7242,19200.0
2007-07-30 12:30:00,100.55,100.71,100.55,100.68,25500.0,58.7067,58.8002,58.7067,58.7826,25500.0
2007-07-30 12:40:00,100.65,100.78,100.65,100.78,20700.0,58.7651,58.841,58.7651,58.841,20700.0
2007-07-30 12:50:00,100.75,101.29,100.75,101.22,38700.0,58.8235,59.1388,58.8235,59.0979,38700.0
2007-07-30 13:00:00,101.19,101.22,101.08,101.14,27800.0,59.0804,59.0979,59.0162,59.0512,27800.0
2007-07-30 13:10:00,101.1,101.15,100.77,100.77,31100.0,59.0279,59.057,58.8352,58.8352,31100.0
2007-07-30 13:20:00,100.78,100.85,100.6,100.63,59500.0,58.841,58.8819,58.7359,58.7534,59500.0
2007-07-30 13:30:00,100.63,100.66,100.45,100.55,40100.0,58.7534,58.771,58.6483,58.7067,40100.0
2007-07-30 13:40:00,100.51,100.82,100.51,100.73,56500.0,58.6834,58.8644,58.6834,58.8118,56500.0
2007-07-30 13:50:00,100.74,100.75,100.45,100.54,69000.0,58.8177,58.8235,58.6483,58.7009,69000.0
2007-07-30 14:00:00,100.53,100.57,100.34,100.38,42600.0,58.6951,58.7184,58.5841,58.6075,42600.0
2007-07-30 14:10:00,100.37,100.54,100.35,100.41,181200.0,58.6016,58.7009,58.59,58.625,181200.0
2007-07-30 14:20:00,100.39,100.48,100.35,100.35,33100.0,58.6133,58.6659,58.59,58.59,33100.0
2007-07-30 14:30:00,100.4,100.4,100.15,100.26,50500.0,58.6192,58.6192,58.4732,58.5374,50500.0
2007-07-30 14:40:00,100.24,100.4,100.18,100.3,141700.0,58.5257,58.6192,58.4907,58.5608,141700.0
2007-07-30 14:50:00,100.3,100.56,100.27,100.54,344900.0,58.5608,58.7126,58.5433,58.7009,344900.0
2007-07-30 15:00:00,100.54,100.87,100.39,100.68,80800.0,58.7009,58.8936,58.6133,58.7826,80800.0
2007-07-30 15:10:00,100.68,100.74,100.44,100.49,70700.0,58.7826,58.8177,58.6425,58.6717,70700.0
2007-07-30 15:20:00,100.48,100.74,100.39,100.42,51100.0,58.6659,58.8177,58.6133,58.6308,51100.0
2007-07-30 15:30:00,100.47,100.65,100.42,100.64,36300.0,58.66,58.7651,58.6308,58.7593,36300.0
2007-07-30 15:40:00,100.64,100.74,100.43,100.62,74100.0,58.7593,58.8177,58.6367,58.7476,74100.0
2007-07-30 15:50:00,100.61,100.75,100.37,100.6,151300.0,58.7418,58.8235,58.6016,58.7359,151300.0
2007-07-31 09:30:00,101.5,101.7,100.78,101.57,220800.0,59.2614,59.3782,58.841,59.3023,220800.0
2007-07-31 09:40:00,101.57,101.92,101.52,101.77,102900.0,59.3023,59.5066,59.2731,59.419,102900.0
2007-07-31 09:50:00,101.74,102.16,101.5,101.64,118500.0,59.4015,59.6467,59.2614,59.3431,118500.0
2007-07-31 10:00:00,101.64,101.99,101.57,101.99,93900.0,59.3431,59.5475,59.3023,59.5475,93900.0
2007-07-31 10:10:00,101.94,101.99,101.32,101.59,47000.0,59.5183,59.5475,59.1563,59.3139,47000.0
2007-07-31 10:20:00,101.57,101.59,100.84,100.92,80700.0,59.3023,59.3139,58.8761,58.9228,80700.0
2007-07-31 10:30:00,100.88,100.94,100.54,100.54,60700.0,58.8994,58.9344,58.7009,58.7009,60700.0
2007-07-31 10:40:00,100.54,100.73,100.4,100.46,66000.0,58.7009,58.8118,58.6192,58.6542,66000.0
2007-07-31 10:50:00,100.47,100.72,100.45,100.72,63000.0,58.66,58.806,58.6483,58.806,63000.0
2007-07-31 11:00:00,100.73,100.74,100.5,100.57,52000.0,58.8118,58.8177,58.6775,58.7184,52000.0
2007-07-31 11:10:00,100.57,100.67,100.23,100.4,69000.0,58.7184,58.7768,58.5199,58.6192,69000.0
2007-07-31 11:20:00,100.41,100.62,100.26,100.5,40800.0,58.625,58.7476,58.5374,58.6775,40800.0
2007-07-31 11:30:00,100.54,100.65,100.49,100.56,45500.0,58.7009,58.7651,58.6717,58.7126,45500.0
2007-07-31 11:40:00,100.56,100.91,100.56,100.91,52200.0,58.7126,58.9169,58.7126,58.9169,52200.0
2007-07-31 11:50:00,100.9,101.15,100.9,101.15,31200.0,58.9111,59.057,58.9111,59.057,31200.0
2007-07-31 12:00:00,101.12,101.24,100.98,101.06,31100.0,59.0395,59.1096,58.9578,59.0045,31100.0
2007-07-31 12:10:00,101.05,101.09,100.9,100.9,25400.0,58.9987,59.022,58.9111,58.9111,25400.0
2007-07-31 12:20:00,100.88,101.09,100.8,100.99,30600.0,58.8994,59.022,58.8527,58.9636,30600.0
2007-07-31 12:30:00,101.0,101.14,100.76,100.83,38500.0,58.9695,59.0512,58.8293,58.8702,38500.0
2007-07-31 12:40:00,100.84,100.9,100.6,100.68,35000.0,58.8761,58.9111,58.7359,58.7826,35000.0
2007-07-31 12:50:00,100.7,100.74,100.55,100.63,26400.0,58.7943,58.8177,58.7067,58.7534,26400.0
2007-07-31 13:00:00,100.64,100.67,100.29,100.43,35300.0,58.7593,58.7768,58.5549,58.6367,35300.0
2007-07-31 13:10:00,100.43,100.89,100.41,100.49,48300.0,58.6367,58.9052,58.625,58.6717,48300.0
2007-07-31 13:20:00,100.49,100.55,100.29,100.38,19400.0,58.6717,58.7067,58.5549,58.6075,19400.0
2007-07-31 13:30:00,100.37,100.56,100.33,100.35,42500.0,58.6016,58.7126,58.5783,58.59,42500.0
2007-07-31 13:40:00,100.35,100.43,100.13,100.24,51600.0,58.59,58.6367,58.4615,58.5257,51600.0
2007-07-31 13:50:00,100.22,100.25,100.08,100.18,34800.0,58.5141,58.5316,58.4323,58.4907,34800.0
2007-07-31 14:00:00,100.2,100.33,100.17,100.19,41200.0,58.5024,58.5783,58.4849,58.4965,41200.0
2007-07-31 14:10:00,100.18,100.36,100.15,100.32,40300.0,58.4907,58.5958,58.4732,58.5724,40300.0
2007-07-31 14:20:00,100.32,100.32,99.92,99.93,59900.0,58.5724,58.5724,58.3389,58.3447,59900.0
2007-07-31 14:30:00,99.96,99.96,99.37,99.5,99600.0,58.3623,58.3623,58.0178,58.0937,99600.0
2007-07-31 14:40:00,99.46,99.58,99.33,99.5,81300.0,58.0703,58.1404,57.9944,58.0937,81300.0
2007-07-31 14:50:00,99.52,99.54,99.07,99.18,108800.0,58.1054,58.117,57.8426,57.9069,108800.0
2007-07-31 15:00:00,99.18,99.41,99.1,99.29,123600.0,57.9069,58.0411,57.8601,57.9711,123600.0
2007-07-31 15:10:00,99.3,99.4,99.14,99.31,76900.0,57.9769,58.0353,57.8835,57.9828,76900.0
2007-07-31 15:20:00,99.32,99.75,99.3,99.58,78500.0,57.9886,58.2396,57.9769,58.1404,78500.0
2007-07-31 15:30:00,99.57,99.71,99.25,99.27,87300.0,58.1346,58.2163,57.9477,57.9594,87300.0
2007-07-31 15:40:00,99.26,99.34,98.8,98.93,138500.0,57.9536,58.0003,57.685,57.7609,138500.0
2007-07-31 15:50:00,98.92,99.12,98.5,98.54,192800.0,57.755,57.8718,57.5098,57.5332,192800.0
2007-08-01 09:30:00,98.87,100.39,98.55,100.07,109000.0,57.7259,58.6133,57.539,58.4265,109000.0
2007-08-01 09:40:00,100.14,100.21,99.43,99.58,78000.0,58.4674,58.5082,58.0528,58.1404,78000.0
2007-08-01 09:50:00,99.68,100.37,99.53,100.35,100000.0,58.1988,58.6016,58.1112,58.59,100000.0
2007-08-01 10:00:00,100.3,101.19,99.99,100.05,115300.0,58.5608,59.0804,58.3798,58.4148,115300.0
2007-08-01 10:10:00,100.03,101.07,100.03,101.05,89800.0,58.4031,59.0103,58.4031,58.9987,89800.0
2007-08-01 10:20:00,101.05,101.3,100.6,100.69,76200.0,58.9987,59.1446,58.7359,58.7885,76200.0
2007-08-01 10:30:00,100.58,100.97,100.2,100.29,57000.0,58.7242,58.952,58.5024,58.5549,57000.0
2007-08-01 10:40:00,100.25,100.61,100.01,100.18,54300.0,58.5316,58.7418,58.3915,58.4907,54300.0
2007-08-01 10:50:00,100.19,100.65,100.17,100.47,62700.0,58.4965,58.7651,58.4849,58.66,62700.0
2007-08-01 11:00:00,100.44,100.98,100.31,100.63,52400.0,58.6425,58.9578,58.5666,58.7534,52400.0
2007-08-01 11:10:00,100.64,101.25,100.64,101.03,75600.0,58.7593,59.1154,58.7593,58.987,75600.0
2007-08-01 11:20:00,100.99,101.04,100.36,100.37,33200.0,58.9636,58.9928,58.5958,58.6016,33200.0
2007-08-01 11:30:00,100.37,100.73,100.36,100.61,33200.0,58.6016,58.8118,58.5958,58.7418,33200.0
2007-08-01 11:40:00,100.58,100.66,100.28,100.29,89100.0,58.7242,58.771,58.5491,58.5549,89100.0
2007-08-01 11:50:00,100.3,101.03,100.27,100.97,39500.0,58.5608,58.987,58.5433,58.952,39500.0
2007-08-01 12:00:00,100.95,101.01,100.67,101.0,37700.0,58.9403,58.9753,58.7768,58.9695,37700.0
2007-08-01 12:10:00,101.01,101.25,100.93,101.09,40500.0,58.9753,59.1154,58.9286,59.022,40500.0
2007-08-01 12:20:00,101.1,101.31,100.91,101.31,40000.0,59.0279,59.1505,58.9169,59.1505,40000.0
2007-08-01 12:30:00,101.31,101.7,101.31,101.5,75300.0,59.1505,59.3782,59.1505,59.2614,75300.0
2007-08-01 12:40:00,101.5,101.6,101.34,101.42,41600.0,59.2614,59.3198,59.168,59.2147,41600.0
2007-08-01 12:50:00,101.42,101.43,100.98,101.11,36800.0,59.2147,59.2205,58.9578,59.0337,36800.0
2007-08-01 13:00:00,101.11,101.12,100.63,100.66,29800.0,59.0337,59.0395,58.7534,58.771,29800.0
2007-08-01 13:10:00,100.71,100.81,100.53,100.55,41600.0,58.8002,58.8585,58.6951,58.7067,41600.0
2007-08-01 13:20:00,100.55,100.67,100.19,100.31,44200.0,58.7067,58.7768,58.4965,58.5666,44200.0
2007-08-01 13:30:00,100.29,100.72,100.29,100.46,42000.0,58.5549,58.806,58.5549,58.6542,42000.0
2007-08-01 13:40:00,100.45,100.69,100.1,100.25,41700.0,58.6483,58.7885,58.444,58.5316,41700.0
2007-08-01 13:50:00,100.25,100.49,100.19,100.44,34100.0,58.5316,58.6717,58.4965,58.6425,34100.0
2007-08-01 14:00:00,100.45,100.59,100.33,100.43,37400.0,58.6483,58.7301,58.5783,58.6367,37400.0
2007-08-01 14:10:00,100.43,100.52,100.12,100.24,44200.0,58.6367,58.6892,58.4557,58.5257,44200.0
2007-08-01 14:20:00,100.23,100.5,100.22,100.31,28900.0,58.5199,58.6775,58.5141,58.5666,28900.0
2007-08-01 14:30:00,100.31,100.63,100.15,100.26,43500.0,58.5666,58.7534,58.4732,58.5374,43500.0
2007-08-01 14:40:00,100.26,100.39,100.0,100.26,47400.0,58.5374,58.6133,58.3856,58.5374,47400.0
2007-08-01 14:50:00,100.26,100.37,99.84,100.08,42800.0,58.5374,58.6016,58.2922,58.4323,42800.0
2007-08-01 15:00:00,100.05,100.25,99.9,100.16,82700.0,58.4148,58.5316,58.3272,58.479,82700.0
2007-08-01 15:10:00,100.15,100.51,100.03,100.3,98000.0,58.4732,58.6834,58.4031,58.5608,98000.0
2007-08-01 15:20:00,100.3,100.57,100.09,100.55,68100.0,58.5608,58.7184,58.4382,58.7067,68100.0
2007-08-01 15:30:00,100.54,101.04,100.4,101.04,139800.0,58.7009,58.9928,58.6192,58.9928,139800.0
2007-08-01 15:40:00,101.0,101.63,100.49,101.54,190700.0,58.9695,59.3373,58.6717,59.2848,190700.0
2007-08-01 15:50:00,101.53,102.4,101.27,101.76,202200.0,59.2789,59.7869,59.1271,59.4132,202200.0
2007-08-02 09:30:00,102.0,102.18,101.85,101.99,61000.0,59.5533,59.6584,59.4657,59.5475,61000.0
2007-08-02 09:40:00,101.96,102.45,101.83,102.31,57600.0,59.53,59.8161,59.4541,59.7343,57600.0
2007-08-02 09:50:00,102.37,102.41,101.76,102.08,49900.0,59.7694,59.7927,59.4132,59.6,49900.0
2007-08-02 10:00:00,102.09,102.26,101.87,101.97,74400.0,59.6059,59.7051,59.4774,59.5358,74400.0
2007-08-02 10:10:00,101.99,102.17,101.91,101.99,52300.0,59.5475,59.6526,59.5008,59.5475,52300.0
2007-08-02 10:20:00,101.99,102.27,101.96,102.23,60500.0,59.5475,59.711,59.53,59.6876,60500.0
2007-08-02 10:30:00,102.24,102.57,102.23,102.53,43100.0,59.6935,59.8861,59.6876,59.8628,43100.0
2007-08-02 10:40:00,102.52,102.56,102.26,102.38,31600.0,59.8569,59.8803,59.7051,59.7752,31600.0
2007-08-02 10:50:00,102.37,102.56,102.34,102.38,45500.0,59.7694,59.8803,59.7518,59.7752,45500.0
2007-08-02 11:00:00,102.4,102.75,101.93,101.93,86900.0,59.7869,59.9912,59.5125,59.5125,86900.0
2007-08-02 11:10:00,101.93,101.98,101.75,101.96,83800.0,59.5125,59.5416,59.4074,59.53,83800.0
2007-08-02 11:20:00,101.95,102.27,101.9,102.14,44000.0,59.5241,59.711,59.4949,59.6351,44000.0
2007-08-02 11:30:00,102.15,102.37,102.07,102.07,42500.0,59.6409,59.7694,59.5942,59.5942,42500.0
2007-08-02 11:40:00,102.07,102.08,101.93,102.07,26500.0,59.5942,59.6,59.5125,59.5942,26500.0
2007-08-02 11:50:00,102.07,102.67,102.07,102.55,45600.0,59.5942,59.9445,59.5942,59.8744,45600.0
2007-08-02 12:00:00,102.57,102.76,102.41,102.43,50600.0,59.8861,59.9971,59.7927,59.8044,50600.0
2007-08-02 12:10:00,102.46,102.7,102.4,102.5,50400.0,59.8219,59.962,59.7869,59.8453,50400.0
2007-08-02 12:20:00,102.5,102.6,102.43,102.57,57900.0,59.8453,59.9036,59.8044,59.8861,57900.0
2007-08-02 12:30:00,102.56,102.64,102.45,102.6,50400.0,59.8803,59.927,59.8161,59.9036,50400.0
2007-08-02 12:40:00,102.63,102.75,102.54,102.54,60200.0,59.9212,59.9912,59.8686,59.8686,60200.0
2007-08-02 12:50:00,102.54,102.55,102.37,102.38,58000.0,59.8686,59.8744,59.7694,59.7752,58000.0
2007-08-02 13:00:00,102.38,102.41,102.0,102.12,59000.0,59.7752,59.7927,59.5533,59.6234,59000.0
2007-08-02 13:10:00,102.1,102.15,102.0,102.06,63200.0,59.6117,59.6409,59.5533,59.5884,63200.0
2007-08-02 13:20:00,102.06,102.06,101.68,101.78,75100.0,59.5884,59.5884,59.3665,59.4249,75100.0
2007-08-02 13:30:00,101.79,102.11,101.73,101.98,74700.0,59.4307,59.6175,59.3957,59.5416,74700.0
2007-08-02 13:40:00,101.98,102.18,101.96,102.0,54100.0,59.5416,59.6584,59.53,59.5533,54100.0
2007-08-02 13:50:00,101.96,102.14,101.94,102.0,59400.0,59.53,59.6351,59.5183,59.5533,59400.0
2007-08-02 14:00:00,102.0,102.13,101.8,101.85,76100.0,59.5533,59.6292,59.4366,59.4657,76100.0
2007-08-02 14:10:00,101.84,101.85,101.34,101.41,71800.0,59.4599,59.4657,59.168,59.2089,71800.0
2007-08-02 14:20:00,101.42,101.8,101.38,101.73,82000.0,59.2147,59.4366,59.1913,59.3957,82000.0
2007-08-02 14:30:00,101.72,101.97,101.68,101.7,53200.0,59.3898,59.5358,59.3665,59.3782,53200.0
2007-08-02 14:40:00,101.68,101.92,101.68,101.89,50200.0,59.3665,59.5066,59.3665,59.4891,50200.0
2007-08-02 14:50:00,101.89,101.94,101.45,101.58,45200.0,59.4891,59.5183,59.2322,59.3081,45200.0
2007-08-02 15:00:00,101.55,101.59,101.18,101.57,75700.0,59.2906,59.3139,59.0746,59.3023,75700.0
2007-08-02 15:10:00,101.57,101.75,101.46,101.7,57100.0,59.3023,59.4074,59.238,59.3782,57100.0
2007-08-02 15:20:00,101.7,102.54,101.67,102.5,112400.0,59.3782,59.8686,59.3607,59.8453,112400.0
2007-08-02 15:30:00,102.49,102.71,102.18,102.34,111900.0,59.8394,59.9679,59.6584,59.7518,111900.0
2007-08-02 15:40:00,102.33,102.46,102.0,102.46,114200.0,59.746,59.8219,59.5533,59.8219,114200.0
2007-08-02 15:50:00,102.46,102.57,102.27,102.49,122400.0,59.8219,59.8861,59.711,59.8394,122400.0
2007-08-03 09:30:00,101.68,102.46,101.56,102.38,48000.0,59.3665,59.8219,59.2964,59.7752,48000.0
2007-08-03 09:40:00,102.38,102.61,101.51,101.58,50800.0,59.7752,59.9095,59.2672,59.3081,50800.0
2007-08-03 09:50:00,101.62,101.8,101.25,101.37,54900.0,59.3315,59.4366,59.1154,59.1855,54900.0
2007-08-03 10:00:00,101.32,101.61,101.06,101.57,57500.0,59.1563,59.3256,59.0045,59.3023,57500.0
2007-08-03 10:10:00,101.58,101.97,101.39,101.83,58500.0,59.3081,59.5358,59.1972,59.4541,58500.0
2007-08-03 10:20:00,101.85,101.94,101.46,101.51,27200.0,59.4657,59.5183,59.238,59.2672,27200.0
2007-08-03 10:30:00,101.5,101.97,101.49,101.88,35700.0,59.2614,59.5358,59.2556,59.4833,35700.0
2007-08-03 10:40:00,101.82,102.15,101.6,101.84,34400.0,59.4482,59.6409,59.3198,59.4599,34400.0
2007-08-03 10:50:00,101.81,102.1,101.8,101.95,28400.0,59.4424,59.6117,59.4366,59.5241,28400.0
2007-08-03 11:00:00,101.96,102.25,101.92,102.07,26200.0,59.53,59.6993,59.5066,59.5942,26200.0
2007-08-03 11:10:00,102.06,102.37,101.77,101.84,42600.0,59.5884,59.7694,59.419,59.4599,42600.0
2007-08-03 11:20:00,101.85,101.92,101.63,101.88,43600.0,59.4657,59.5066,59.3373,59.4833,43600.0
2007-08-03 11:30:00,101.92,102.06,101.84,102.06,27200.0,59.5066,59.5884,59.4599,59.5884,27200.0
2007-08-03 11:40:00,102.07,102.23,101.91,102.11,50800.0,59.5942,59.6876,59.5008,59.6175,50800.0
2007-08-03 11:50:00,102.11,102.14,101.84,101.94,26700.0,59.6175,59.6351,59.4599,59.5183,26700.0
2007-08-03 12:00:00,101.92,102.12,101.85,101.95,29300.0,59.5066,59.6234,59.4657,59.5241,29300.0
2007-08-03 12:10:00,101.95,102.01,101.79,101.87,45400.0,59.5241,59.5592,59.4307,59.4774,45400.0
2007-08-03 12:20:00,101.84,101.87,101.5,101.57,42000.0,59.4599,59.4774,59.2614,59.3023,42000.0
2007-08-03 12:30:00,101.57,101.8,101.54,101.77,35700.0,59.3023,59.4366,59.2848,59.419,35700.0
2007-08-03 12:40:00,101.76,101.76,101.52,101.6,27000.0,59.4132,59.4132,59.2731,59.3198,27000.0
2007-08-03 12:50:00,101.6,101.65,101.5,101.56,45100.0,59.3198,59.349,59.2614,59.2964,45100.0
2007-08-03 13:00:00,101.57,101.69,101.32,101.63,29200.0,59.3023,59.3723,59.1563,59.3373,29200.0
2007-08-03 13:10:00,101.62,101.77,101.61,101.71,27400.0,59.3315,59.419,59.3256,59.384,27400.0
2007-08-03 13:20:00,101.71,101.85,101.55,101.76,37500.0,59.384,59.4657,59.2906,59.4132,37500.0
2007-08-03 13:30:00,101.7,101.71,101.32,101.43,40600.0,59.3782,59.384,59.1563,59.2205,40600.0
2007-08-03 13:40:00,101.45,101.63,101.43,101.58,26300.0,59.2322,59.3373,59.2205,59.3081,26300.0
2007-08-03 13:50:00,101.57,101.75,101.57,101.63,31200.0,59.3023,59.4074,59.3023,59.3373,31200.0
2007-08-03 14:00:00,101.63,101.75,101.43,101.49,46300.0,59.3373,59.4074,59.2205,59.2556,46300.0
2007-08-03 14:10:00,101.47,101.51,101.11,101.26,55600.0,59.2439,59.2672,59.0337,59.1213,55600.0
2007-08-03 14:20:00,101.26,101.26,100.76,100.84,49800.0,59.1213,59.1213,58.8293,58.8761,49800.0
2007-08-03 14:30:00,100.83,101.03,100.77,100.83,48900.0,58.8702,58.987,58.8352,58.8702,48900.0
2007-08-03 14:40:00,100.85,101.01,100.79,100.79,32500.0,58.8819,58.9753,58.8469,58.8469,32500.0
2007-08-03 14:50:00,100.8,101.15,100.75,100.8,74400.0,58.8527,59.057,58.8235,58.8527,74400.0
2007-08-03 15:00:00,100.8,100.82,100.4,100.53,96500.0,58.8527,58.8644,58.6192,58.6951,96500.0
2007-08-03 15:10:00,100.53,100.79,100.26,100.48,92500.0,58.6951,58.8469,58.5374,58.6659,92500.0
2007-08-03 15:20:00,100.47,100.62,100.06,100.07,101600.0,58.66,58.7476,58.4206,58.4265,101600.0
2007-08-03 15:30:00,100.07,100.43,100.03,100.15,97100.0,58.4265,58.6367,58.4031,58.4732,97100.0
2007-08-03 15:40:00,100.19,100.49,99.92,100.09,122200.0,58.4965,58.6717,58.3389,58.4382,122200.0
2007-08-03 15:50:00,100.11,100.11,99.4,99.4,126100.0,58.4498,58.4498,58.0353,58.0353,126100.0
2007-08-06 09:30:00,99.91,100.88,99.91,100.4,54400.0,58.3331,58.8994,58.3331,58.6192,54400.0
2007-08-06 09:40:00,100.37,100.96,100.35,100.5,58800.0,58.6016,58.9461,58.59,58.6775,58800.0
2007-08-06 09:50:00,100.5,100.88,100.18,100.87,51200.0,58.6775,58.8994,58.4907,58.8936,51200.0
2007-08-06 10:00:00,100.89,101.13,100.51,100.71,56300.0,58.9052,59.0454,58.6834,58.8002,56300.0
2007-08-06 10:10:00,100.68,100.76,100.22,100.31,61100.0,58.7826,58.8293,58.5141,58.5666,61100.0
2007-08-06 10:20:00,100.29,100.68,100.2,100.37,36200.0,58.5549,58.7826,58.5024,58.6016,36200.0
2007-08-06 10:30:00,100.33,100.89,100.22,100.85,44600.0,58.5783,58.9052,58.5141,58.8819,44600.0
2007-08-06 10:40:00,100.88,100.88,100.32,100.36,29100.0,58.8994,58.8994,58.5724,58.5958,29100.0
2007-08-06 10:50:00,100.3,100.36,99.75,100.22,66100.0,58.5608,58.5958,58.2396,58.5141,66100.0
2007-08-06 11:00:00,100.16,100.25,99.82,99.94,66500.0,58.479,58.5316,58.2805,58.3506,66500.0
2007-08-06 11:10:00,99.96,100.18,99.83,100.18,41000.0,58.3623,58.4907,58.2864,58.4907,41000.0
2007-08-06 11:20:00,100.15,100.16,99.87,100.15,37900.0,58.4732,58.479,58.3097,58.4732,37900.0
2007-08-06 11:30:00,100.13,100.24,99.77,99.97,40600.0,58.4615,58.5257,58.2513,58.3681,40600.0
2007-08-06 11:40:00,99.96,99.97,99.72,99.87,43800.0,58.3623,58.3681,58.2221,58.3097,43800.0
2007-08-06 11:50:00,99.91,100.0,99.67,99.68,45800.0,58.3331,58.3856,58.1929,58.1988,45800.0
2007-08-06 12:00:00,99.7,99.82,99.53,99.8,35200.0,58.2105,58.2805,58.1112,58.2688,35200.0
2007-08-06 12:10:00,99.84,99.84,99.62,99.63,18600.0,58.2922,58.2922,58.1637,58.1696,18600.0
2007-08-06 12:20:00,99.63,99.74,99.56,99.66,26700.0,58.1696,58.2338,58.1287,58.1871,26700.0
2007-08-06 12:30:00,99.66,100.15,99.66,100.0,31600.0,58.1871,58.4732,58.1871,58.3856,31600.0
2007-08-06 12:40:00,100.03,100.08,99.89,99.97,26900.0,58.4031,58.4323,58.3214,58.3681,26900.0
2007-08-06 12:50:00,99.97,100.04,99.67,99.67,23900.0,58.3681,58.409,58.1929,58.1929,23900.0
2007-08-06 13:00:00,99.68,99.88,99.5,99.51,29700.0,58.1988,58.3156,58.0937,58.0995,29700.0
2007-08-06 13:10:00,99.51,99.62,99.38,99.62,30600.0,58.0995,58.1637,58.0236,58.1637,30600.0
2007-08-06 13:20:00,99.66,99.76,99.56,99.66,37600.0,58.1871,58.2455,58.1287,58.1871,37600.0
2007-08-06 13:30:00,99.62,99.84,99.55,99.74,35600.0,58.1637,58.2922,58.1229,58.2338,35600.0
2007-08-06 13:40:00,99.74,99.95,99.51,99.56,90600.0,58.2338,58.3564,58.0995,58.1287,90600.0
2007-08-06 13:50:00,99.56,99.76,99.53,99.68,23300.0,58.1287,58.2455,58.1112,58.1988,23300.0
2007-08-06 14:00:00,99.68,100.02,99.57,99.99,29500.0,58.1988,58.3973,58.1346,58.3798,29500.0
2007-08-06 14:10:00,99.97,100.09,99.73,99.95,42600.0,58.3681,58.4382,58.228,58.3564,42600.0
2007-08-06 14:20:00,99.91,100.04,99.72,99.81,42100.0,58.3331,58.409,58.2221,58.2747,42100.0
2007-08-06 14:30:00,99.81,99.95,99.65,99.86,41300.0,58.2747,58.3564,58.1813,58.3039,41300.0
2007-08-06 14:40:00,99.85,100.2,99.85,99.99,36600.0,58.298,58.5024,58.298,58.3798,36600.0
2007-08-06 14:50:00,99.99,100.13,99.72,99.93,44000.0,58.3798,58.4615,58.2221,58.3447,44000.0
2007-08-06 15:00:00,99.93,99.93,99.45,99.82,78300.0,58.3447,58.3447,58.0645,58.2805,78300.0
2007-08-06 15:10:00,99.79,99.91,99.67,99.8,53700.0,58.263,58.3331,58.1929,58.2688,53700.0
2007-08-06 15:20:00,99.84,100.13,99.7,100.13,49700.0,58.2922,58.4615,58.2105,58.4615,49700.0
2007-08-06 15:30:00,100.12,100.27,99.75,100.13,59300.0,58.4557,58.5433,58.2396,58.4615,59300.0
2007-08-06 15:40:00,100.15,100.8,100.15,100.44,92200.0,58.4732,58.8527,58.4732,58.6425,92200.0
2007-08-06 15:50:00,100.45,100.83,100.34,100.75,105200.0,58.6483,58.8702,58.5841,58.8235,105200.0
2007-08-07 09:30:00,100.2,100.25,99.6,99.84,62200.0,58.5024,58.5316,58.1521,58.2922,62200.0
2007-08-07 09:40:00,99.83,100.04,99.25,99.38,55000.0,58.2864,58.409,57.9477,58.0236,55000.0
2007-08-07 09:50:00,99.38,99.62,98.88,99.03,89500.0,58.0236,58.1637,57.7317,57.8193,89500.0
2007-08-07 10:00:00,99.01,99.74,99.01,99.58,77100.0,57.8076,58.2338,57.8076,58.1404,77100.0
2007-08-07 10:10:00,99.61,99.75,99.52,99.63,52500.0,58.1579,58.2396,58.1054,58.1696,52500.0
2007-08-07 10:20:00,99.61,99.72,99.54,99.57,47500.0,58.1579,58.2221,58.117,58.1346,47500.0
2007-08-07 10:30:00,99.56,99.62,99.47,99.57,78400.0,58.1287,58.1637,58.0762,58.1346,78400.0
2007-08-07 10:40:00,99.58,99.64,99.32,99.5,46000.0,58.1404,58.1754,57.9886,58.0937,46000.0
2007-08-07 10:50:00,99.49,99.49,98.91,98.95,56400.0,58.0878,58.0878,57.7492,57.7726,56400.0
2007-08-07 11:00:00,98.95,99.04,98.86,98.95,73000.0,57.7726,57.8251,57.72,57.7726,73000.0
2007-08-07 11:10:00,98.94,98.97,98.81,98.81,57000.0,57.7667,57.7842,57.6908,57.6908,57000.0
2007-08-07 11:20:00,98.83,98.88,98.61,98.62,56900.0,57.7025,57.7317,57.5741,57.5799,56900.0
2007-08-07 11:30:00,98.62,98.64,98.41,98.5,66100.0,57.5799,57.5916,57.4573,57.5098,66100.0
2007-08-07 11:40:00,98.51,98.72,98.49,98.57,41100.0,57.5157,57.6383,57.504,57.5507,41100.0
2007-08-07 11:50:00,98.61,98.61,98.3,98.4,55800.0,57.5741,57.5741,57.3931,57.4514,55800.0
2007-08-07 12:00:00,98.42,98.46,98.3,98.35,48800.0,57.4631,57.4865,57.3931,57.4223,48800.0
2007-08-07 12:10:00,98.35,98.83,98.35,98.83,57500.0,57.4223,57.7025,57.4223,57.7025,57500.0
2007-08-07 12:20:00,98.81,99.04,98.81,99.04,46500.0,57.6908,57.8251,57.6908,57.8251,46500.0
2007-08-07 12:30:00,99.04,99.14,99.0,99.05,32400.0,57.8251,57.8835,57.8018,57.8309,32400.0
2007-08-07 12:40:00,99.05,99.14,99.0,99.11,44000.0,57.8309,57.8835,57.8018,57.866,44000.0
2007-08-07 12:50:00,99.11,99.3,99.11,99.18,40100.0,57.866,57.9769,57.866,57.9069,40100.0
2007-08-07 13:00:00,99.18,99.34,99.15,99.33,33000.0,57.9069,58.0003,57.8893,57.9944,33000.0
2007-08-07 13:10:00,99.34,99.35,99.18,99.21,38200.0,58.0003,58.0061,57.9069,57.9244,38200.0
2007-08-07 13:20:00,99.2,99.3,99.05,99.1,39200.0,57.9185,57.9769,57.8309,57.8601,39200.0
2007-08-07 13:30:00,99.1,99.26,99.04,99.26,41100.0,57.8601,57.9536,57.8251,57.9536,41100.0
2007-08-07 13:40:00,99.27,99.61,99.1,99.35,55200.0,57.9594,58.1579,57.8601,58.0061,55200.0
2007-08-07 13:50:00,99.35,99.57,99.18,99.55,78200.0,58.0061,58.1346,57.9069,58.1229,78200.0
2007-08-07 14:00:00,99.55,99.6,99.05,99.2,43400.0,58.1229,58.1521,57.8309,57.9185,43400.0
2007-08-07 14:10:00,99.19,99.2,98.22,98.37,125300.0,57.9127,57.9185,57.3463,57.4339,125300.0
2007-08-07 14:20:00,98.36,98.56,98.1,98.1,114600.0,57.4281,57.5449,57.2763,57.2763,114600.0
2007-08-07 14:30:00,98.11,98.13,97.65,97.93,144900.0,57.2821,57.2938,57.0136,57.177,144900.0
2007-08-07 14:40:00,97.89,98.25,97.78,98.2,83400.0,57.1537,57.3639,57.0895,57.3347,83400.0
2007-08-07 14:50:00,98.21,99.0,98.15,99.0,117400.0,57.3405,57.8018,57.3055,57.8018,117400.0
2007-08-07 15:00:00,98.96,99.71,98.85,98.86,169500.0,57.7784,58.2163,57.7142,57.72,169500.0
2007-08-07 15:10:00,98.83,99.0,98.49,98.57,81200.0,57.7025,57.8018,57.504,57.5507,81200.0
2007-08-07 15:20:00,98.61,98.67,98.36,98.63,85500.0,57.5741,57.6091,57.4281,57.5857,85500.0
2007-08-07 15:30:00,98.64,99.09,98.61,98.98,114500.0,57.5916,57.8543,57.5741,57.7901,114500.0
2007-08-07 15:40:00,99.01,99.02,98.47,98.5,129900.0,57.8076,57.8134,57.4923,57.5098,129900.0
2007-08-07 15:50:00,98.5,98.57,97.89,98.14,233400.0,57.5098,57.5507,57.1537,57.2996,233400.0
2007-08-08 09:30:00,98.52,98.69,97.14,97.14,130900.0,57.5215,57.6208,56.7158,56.7158,130900.0
2007-08-08 09:40:00,97.15,97.2,95.67,96.27,198600.0,56.7216,56.7508,55.8575,56.2078,198600.0
2007-08-08 09:50:00,96.32,96.5,96.04,96.27,99500.0,56.237,56.3421,56.0735,56.2078,99500.0
2007-08-08 10:00:00,96.27,96.34,96.05,96.05,71400.0,56.2078,56.2487,56.0794,56.0794,71400.0
2007-08-08 10:10:00,96.04,96.18,95.82,95.95,123900.0,56.0735,56.1553,55.9451,56.021,123900.0
2007-08-08 10:20:00,95.95,96.6,95.79,96.46,121900.0,56.021,56.4005,55.9276,56.3188,121900.0
2007-08-08 10:30:00,96.51,97.21,96.29,96.98,133900.0,56.348,56.7567,56.2195,56.6224,133900.0
2007-08-08 10:40:00,96.98,97.65,96.91,97.08,99700.0,56.6224,57.0136,56.5815,56.6808,99700.0
2007-08-08 10:50:00,97.11,97.54,97.06,97.5,104200.0,56.6983,56.9493,56.6691,56.926,104200.0
2007-08-08 11:00:00,97.5,97.7,97.12,97.6,119400.0,56.926,57.0427,56.7041,56.9844,119400.0
2007-08-08 11:10:00,97.64,97.77,97.4,97.42,59400.0,57.0077,57.0836,56.8676,56.8793,59400.0
2007-08-08 11:20:00,97.4,97.42,96.75,96.78,140000.0,56.8676,56.8793,56.4881,56.5056,140000.0
2007-08-08 11:30:00,96.75,96.79,96.53,96.63,44100.0,56.4881,56.5114,56.3596,56.418,44100.0
2007-08-08 11:40:00,96.64,96.76,96.35,96.59,54400.0,56.4239,56.4939,56.2545,56.3947,54400.0
2007-08-08 11:50:00,96.57,96.77,96.5,96.68,65700.0,56.383,56.4998,56.3421,56.4472,65700.0
2007-08-08 12:00:00,96.68,96.68,96.4,96.57,51600.0,56.4472,56.4472,56.2837,56.383,51600.0
2007-08-08 12:10:00,96.57,96.83,96.43,96.7,60600.0,56.383,56.5348,56.3012,56.4589,60600.0
2007-08-08 12:20:00,96.66,96.8,96.58,96.8,54600.0,56.4355,56.5173,56.3888,56.5173,54600.0
2007-08-08 12:30:00,96.84,97.11,96.66,97.1,100600.0,56.5406,56.6983,56.4355,56.6924,100600.0
2007-08-08 12:40:00,97.1,97.5,96.91,96.98,73000.0,56.6924,56.926,56.5815,56.6224,73000.0
2007-08-08 12:50:00,97.0,97.01,96.75,96.82,46500.0,56.634,56.6399,56.4881,56.529,46500.0
2007-08-08 13:00:00,96.82,96.87,96.38,96.38,51500.0,56.529,56.5581,56.2721,56.2721,51500.0
2007-08-08 13:10:00,96.43,96.59,96.16,96.18,83000.0,56.3012,56.3947,56.1436,56.1553,83000.0
2007-08-08 13:20:00,96.2,96.26,95.95,96.11,103000.0,56.167,56.202,56.021,56.1144,103000.0
2007-08-08 13:30:00,96.12,96.51,96.06,96.22,75500.0,56.1203,56.348,56.0852,56.1786,75500.0
2007-08-08 13:40:00,96.17,96.28,96.0,96.08,56900.0,56.1494,56.2137,56.0502,56.0969,56900.0
2007-08-08 13:50:00,96.07,96.1,95.85,96.02,93200.0,56.0911,56.1086,55.9626,56.0619,93200.0
2007-08-08 14:00:00,96.0,96.02,95.84,95.98,70900.0,56.0502,56.0619,55.9568,56.0385,70900.0
2007-08-08 14:10:00,95.95,96.2,95.83,95.99,107000.0,56.021,56.167,55.9509,56.0443,107000.0
2007-08-08 14:20:00,96.0,96.4,95.9,96.1,189100.0,56.0502,56.2837,55.9918,56.1086,189100.0
2007-08-08 14:30:00,96.1,96.5,96.0,96.05,103600.0,56.1086,56.3421,56.0502,56.0794,103600.0
2007-08-08 14:40:00,96.05,96.3,96.0,96.05,77400.0,56.0794,56.2253,56.0502,56.0794,77400.0
2007-08-08 14:50:00,96.09,96.09,95.76,95.8,96800.0,56.1027,56.1027,55.9101,55.9334,96800.0
2007-08-08 15:00:00,95.82,95.88,95.47,95.47,122900.0,55.9451,55.9801,55.7407,55.7407,122900.0
2007-08-08 15:10:00,95.47,95.81,95.2,95.24,182100.0,55.7407,55.9393,55.5831,55.6065,182100.0
2007-08-08 15:20:00,95.21,95.3,94.42,94.5,163500.0,55.5889,55.6415,55.1277,55.1744,163500.0
2007-08-08 15:30:00,94.49,95.13,94.11,94.64,237000.0,55.1686,55.5422,54.9467,55.2561,237000.0
2007-08-08 15:40:00,94.64,94.76,93.81,94.18,421900.0,55.2561,55.3262,54.7715,54.9876,421900.0
2007-08-08 15:50:00,94.18,96.0,93.68,95.62,608500.0,54.9876,56.0502,54.6956,55.8283,608500.0
2007-08-09 09:30:00,94.5,95.0,93.9,94.29,230500.0,55.1744,55.4663,54.8241,55.0518,230500.0
2007-08-09 09:40:00,94.3,95.6,94.18,95.04,174600.0,55.0576,55.8166,54.9876,55.4897,174600.0
2007-08-09 09:50:00,95.03,95.04,94.15,94.25,180600.0,55.4838,55.4897,54.9701,55.0284,180600.0
2007-08-09 10:00:00,94.27,94.33,93.44,93.78,223700.0,55.0401,55.0751,54.5555,54.754,223700.0
2007-08-09 10:10:00,93.8,93.81,92.86,93.1,209500.0,54.7657,54.7715,54.2169,54.357,209500.0
2007-08-09 10:20:00,93.11,93.28,92.93,93.19,209800.0,54.3628,54.4621,54.2578,54.4096,209800.0
2007-08-09 10:30:00,93.19,93.59,92.87,93.0,152200.0,54.4096,54.6431,54.2227,54.2986,152200.0
2007-08-09 10:40:00,92.96,93.06,92.24,92.81,249900.0,54.2753,54.3337,53.8549,54.1877,249900.0
2007-08-09 10:50:00,92.79,92.96,92.62,92.89,220300.0,54.176,54.2753,54.0768,54.2344,220300.0
2007-08-09 11:00:00,92.92,93.4,92.87,93.35,226300.0,54.2519,54.5322,54.2227,54.503,226300.0
2007-08-09 11:10:00,93.35,93.91,93.18,93.36,230300.0,54.503,54.8299,54.4037,54.5088,230300.0
2007-08-09 11:20:00,93.32,93.32,92.7,92.72,125400.0,54.4855,54.4855,54.1235,54.1351,125400.0
2007-08-09 11:30:00,92.73,92.84,92.57,92.79,114300.0,54.141,54.2052,54.0476,54.176,114300.0
2007-08-09 11:40:00,92.77,92.91,92.5,92.5,148500.0,54.1643,54.2461,54.0067,54.0067,148500.0
2007-08-09 11:50:00,92.52,92.68,92.25,92.58,349100.0,54.0184,54.1118,53.8607,54.0534,349100.0
2007-08-09 12:00:00,92.62,92.8,92.31,92.37,218800.0,54.0768,54.1818,53.8958,53.9308,218800.0
2007-08-09 12:10:00,92.35,92.64,92.25,92.41,138100.0,53.9191,54.0884,53.8607,53.9541,138100.0
2007-08-09 12:20:00,92.44,92.74,92.39,92.56,102600.0,53.9717,54.1468,53.9425,54.0417,102600.0
2007-08-09 12:30:00,92.56,92.58,92.05,92.07,368200.0,54.0417,54.0534,53.744,53.7556,368200.0
2007-08-09 12:40:00,92.08,92.28,91.55,91.6,166900.0,53.7615,53.8782,53.452,53.4812,166900.0
2007-08-09 12:50:00,91.6,92.36,91.59,92.27,119400.0,53.4812,53.925,53.4754,53.8724,119400.0
2007-08-09 13:00:00,92.27,92.31,92.01,92.09,107200.0,53.8724,53.8958,53.7206,53.7673,107200.0
2007-08-09 13:10:00,92.04,92.07,91.23,91.36,121800.0,53.7381,53.7556,53.2652,53.3411,121800.0
2007-08-09 13:20:00,91.36,91.64,91.25,91.58,151100.0,53.3411,53.5046,53.2769,53.4695,151100.0
2007-08-09 13:30:00,91.56,91.95,91.47,91.91,106900.0,53.4579,53.6856,53.4053,53.6622,106900.0
2007-08-09 13:40:00,91.91,92.13,91.83,92.04,128500.0,53.6622,53.7907,53.6155,53.7381,128500.0
2007-08-09 13:50:00,92.05,92.44,91.86,92.27,102700.0,53.744,53.9717,53.633,53.8724,102700.0
2007-08-09 14:00:00,92.29,92.64,92.11,92.57,177200.0,53.8841,54.0884,53.779,54.0476,177200.0
2007-08-09 14:10:00,92.57,92.86,92.25,92.85,156000.0,54.0476,54.2169,53.8607,54.211,156000.0
2007-08-09 14:20:00,92.85,93.31,92.7,92.91,171500.0,54.211,54.4796,54.1235,54.2461,171500.0
2007-08-09 14:30:00,92.96,93.62,92.87,93.1,232000.0,54.2753,54.6606,54.2227,54.357,232000.0
2007-08-09 14:40:00,93.13,93.14,92.75,92.8,125200.0,54.3745,54.3804,54.1527,54.1818,125200.0
2007-08-09 14:50:00,92.8,92.81,91.99,92.03,123800.0,54.1818,54.1877,53.7089,53.7323,123800.0
2007-08-09 15:00:00,92.03,92.32,91.93,92.13,110300.0,53.7323,53.9016,53.6739,53.7907,110300.0
2007-08-09 15:10:00,92.08,92.87,91.87,92.35,137800.0,53.7615,54.2227,53.6389,53.9191,137800.0
2007-08-09 15:20:00,92.33,92.44,91.93,92.11,206000.0,53.9074,53.9717,53.6739,53.779,206000.0
2007-08-09 15:30:00,92.11,92.2,91.5,91.53,268900.0,53.779,53.8315,53.4228,53.4404,268900.0
2007-08-09 15:40:00,91.53,91.82,91.3,91.79,298300.0,53.4404,53.6097,53.3061,53.5922,298300.0
2007-08-09 15:50:00,91.79,91.83,91.19,91.19,316700.0,53.5922,53.6155,53.2418,53.2418,316700.0
2007-08-10 09:30:00,90.32,90.99,88.86,90.1,426200.0,52.7339,53.1251,51.8815,52.6054,426200.0
2007-08-10 09:40:00,90.16,90.52,89.5,90.06,322800.0,52.6405,52.8507,52.2551,52.5821,322800.0
2007-08-10 09:50:00,89.99,91.0,89.75,90.84,300100.0,52.5412,53.1309,52.4011,53.0375,300100.0
2007-08-10 10:00:00,90.85,92.23,90.83,92.21,346200.0,53.0433,53.8491,53.0317,53.8374,346200.0
2007-08-10 10:10:00,92.21,93.46,92.05,92.54,275900.0,53.8374,54.5672,53.744,54.03,275900.0
2007-08-10 10:20:00,92.47,93.23,92.26,92.75,274200.0,53.9892,54.4329,53.8666,54.1527,274200.0
2007-08-10 10:30:00,92.75,93.35,92.07,92.17,359600.0,54.1527,54.503,53.7556,53.814,359600.0
2007-08-10 10:40:00,92.26,92.77,91.78,92.52,149000.0,53.8666,54.1643,53.5863,54.0184,149000.0
2007-08-10 10:50:00,92.46,92.84,92.06,92.35,146600.0,53.9833,54.2052,53.7498,53.9191,146600.0
2007-08-10 11:00:00,92.35,93.39,92.08,92.19,186900.0,53.9191,54.5263,53.7615,53.8257,186900.0
2007-08-10 11:10:00,92.19,92.69,91.91,92.35,131500.0,53.8257,54.1176,53.6622,53.9191,131500.0
2007-08-10 11:20:00,92.39,92.93,92.35,92.74,118200.0,53.9425,54.2578,53.9191,54.1468,118200.0
2007-08-10 11:30:00,92.75,93.09,92.68,92.79,57000.0,54.1527,54.3512,54.1118,54.176,57000.0
2007-08-10 11:40:00,92.76,93.01,92.62,92.99,34600.0,54.1585,54.3045,54.0768,54.2928,34600.0
2007-08-10 11:50:00,92.99,93.49,92.93,93.33,82000.0,54.2928,54.5847,54.2578,54.4913,82000.0
2007-08-10 12:00:00,93.35,94.61,93.35,94.56,164800.0,54.503,55.2386,54.503,55.2094,164800.0
2007-08-10 12:10:00,94.53,94.75,94.13,94.64,195200.0,55.1919,55.3204,54.9584,55.2561,195200.0
2007-08-10 12:20:00,94.56,95.44,94.4,94.52,157500.0,55.2094,55.7232,55.116,55.1861,157500.0
2007-08-10 12:30:00,94.52,94.76,93.81,93.99,173800.0,55.1861,55.3262,54.7715,54.8766,173800.0
2007-08-10 12:40:00,93.93,94.13,93.74,94.08,148300.0,54.8416,54.9584,54.7307,54.9292,148300.0
2007-08-10 12:50:00,94.1,94.3,93.89,94.1,73100.0,54.9409,55.0576,54.8183,54.9409,73100.0
2007-08-10 13:00:00,94.13,94.33,93.95,94.3,85500.0,54.9584,55.0751,54.8533,55.0576,85500.0
2007-08-10 13:10:00,94.37,94.55,94.12,94.53,232600.0,55.0985,55.2036,54.9525,55.1919,232600.0
2007-08-10 13:20:00,94.58,95.16,94.52,95.02,95900.0,55.2211,55.5597,55.1861,55.478,95900.0
2007-08-10 13:30:00,95.05,95.08,94.26,94.76,83000.0,55.4955,55.513,55.0343,55.3262,83000.0
2007-08-10 13:40:00,94.81,94.89,94.47,94.51,83900.0,55.3554,55.4021,55.1569,55.1802,83900.0
2007-08-10 13:50:00,94.51,95.11,94.42,95.04,114100.0,55.1802,55.5306,55.1277,55.4897,114100.0
2007-08-10 14:00:00,95.06,95.47,94.97,95.34,117700.0,55.5014,55.7407,55.4488,55.6648,117700.0
2007-08-10 14:10:00,95.34,95.45,95.14,95.31,110800.0,55.6648,55.7291,55.5481,55.6473,110800.0
2007-08-10 14:20:00,95.3,95.5,94.72,94.74,164200.0,55.6415,55.7583,55.3029,55.3145,164200.0
2007-08-10 14:30:00,94.74,95.21,94.65,95.1,161500.0,55.3145,55.5889,55.262,55.5247,161500.0
2007-08-10 14:40:00,95.1,95.93,95.08,95.8,113100.0,55.5247,56.0093,55.513,55.9334,113100.0
2007-08-10 14:50:00,95.78,95.8,95.21,95.28,257600.0,55.9217,55.9334,55.5889,55.6298,257600.0
2007-08-10 15:00:00,95.31,95.51,94.87,95.06,97400.0,55.6473,55.7641,55.3904,55.5014,97400.0
2007-08-10 15:10:00,95.02,95.62,94.88,94.91,79400.0,55.478,55.8283,55.3963,55.4138,79400.0
2007-08-10 15:20:00,94.9,95.88,94.9,95.65,87700.0,55.4079,55.9801,55.4079,55.8458,87700.0
2007-08-10 15:30:00,95.66,95.66,94.53,94.77,147900.0,55.8517,55.8517,55.1919,55.332,147900.0
2007-08-10 15:40:00,94.79,95.13,94.74,94.85,114200.0,55.3437,55.5422,55.3145,55.3788,114200.0
2007-08-10 15:50:00,94.86,94.92,94.1,94.31,266400.0,55.3846,55.4196,54.9409,55.0635,266400.0
2007-08-13 09:30:00,95.64,97.88,95.64,97.28,221900.0,55.84,57.1478,55.84,56.7975,221900.0
2007-08-13 09:40:00,97.36,97.42,96.71,96.9,233500.0,56.8442,56.8793,56.4647,56.5757,233500.0
2007-08-13 09:50:00,96.9,97.26,96.88,97.22,120800.0,56.5757,56.7858,56.564,56.7625,120800.0
2007-08-13 10:00:00,97.23,97.23,96.55,96.8,184400.0,56.7683,56.7683,56.3713,56.5173,184400.0
2007-08-13 10:10:00,96.78,97.08,96.72,96.98,124600.0,56.5056,56.6808,56.4706,56.6224,124600.0
2007-08-13 10:20:00,96.98,97.23,96.98,97.04,97500.0,56.6224,56.7683,56.6224,56.6574,97500.0
2007-08-13 10:30:00,97.04,97.15,96.98,97.09,103500.0,56.6574,56.7216,56.6224,56.6866,103500.0
2007-08-13 10:40:00,97.07,97.09,96.85,97.04,33700.0,56.6749,56.6866,56.5465,56.6574,33700.0
2007-08-13 10:50:00,97.03,97.2,96.9,97.19,98200.0,56.6516,56.7508,56.5757,56.745,98200.0
2007-08-13 11:00:00,97.2,97.25,96.91,97.24,132600.0,56.7508,56.78,56.5815,56.7742,132600.0
2007-08-13 11:10:00,97.24,97.75,97.22,97.73,131600.0,56.7742,57.0719,56.7625,57.0603,131600.0
2007-08-13 11:20:00,97.74,97.88,97.69,97.87,76000.0,57.0661,57.1478,57.0369,57.142,76000.0
2007-08-13 11:30:00,97.87,98.31,97.8,98.27,131900.0,57.142,57.3989,57.1011,57.3755,131900.0
2007-08-13 11:40:00,98.26,98.34,97.89,97.92,45200.0,57.3697,57.4164,57.1537,57.1712,45200.0
2007-08-13 11:50:00,97.89,97.97,97.47,97.94,46100.0,57.1537,57.2004,56.9085,57.1829,46100.0
2007-08-13 12:00:00,97.94,98.47,97.81,98.46,55000.0,57.1829,57.4923,57.107,57.4865,55000.0
2007-08-13 12:10:00,98.47,98.47,98.24,98.32,53800.0,57.4923,57.4923,57.358,57.4047,53800.0
2007-08-13 12:20:00,98.31,98.36,98.08,98.29,26300.0,57.3989,57.4281,57.2646,57.3872,26300.0
2007-08-13 12:30:00,98.26,98.6,98.24,98.55,54400.0,57.3697,57.5682,57.358,57.539,54400.0
2007-08-13 12:40:00,98.57,98.89,98.29,98.88,79400.0,57.5507,57.7375,57.3872,57.7317,79400.0
2007-08-13 12:50:00,98.89,99.39,98.85,99.09,99400.0,57.7375,58.0295,57.7142,57.8543,99400.0
2007-08-13 13:00:00,99.1,99.45,98.91,99.08,42200.0,57.8601,58.0645,57.7492,57.8485,42200.0
2007-08-13 13:10:00,99.1,99.12,98.26,98.26,40100.0,57.8601,57.8718,57.3697,57.3697,40100.0
2007-08-13 13:20:00,98.26,98.55,97.82,98.38,55200.0,57.3697,57.539,57.1128,57.4398,55200.0
2007-08-13 13:30:00,98.37,98.64,98.16,98.3,45100.0,57.4339,57.5916,57.3113,57.3931,45100.0
2007-08-13 13:40:00,98.28,98.4,98.01,98.02,47100.0,57.3814,57.4514,57.2237,57.2296,47100.0
2007-08-13 13:50:00,98.05,98.38,97.92,98.38,44900.0,57.2471,57.4398,57.1712,57.4398,44900.0
2007-08-13 14:00:00,98.36,98.54,98.26,98.54,85600.0,57.4281,57.5332,57.3697,57.5332,85600.0
2007-08-13 14:10:00,98.52,98.72,98.33,98.44,85400.0,57.5215,57.6383,57.4106,57.4748,85400.0
2007-08-13 14:20:00,98.42,98.82,98.4,98.8,60500.0,57.4631,57.6967,57.4514,57.685,60500.0
2007-08-13 14:30:00,98.8,99.2,98.72,99.09,79100.0,57.685,57.9185,57.6383,57.8543,79100.0
2007-08-13 14:40:00,99.12,99.15,98.76,98.96,64500.0,57.8718,57.8893,57.6616,57.7784,64500.0
2007-08-13 14:50:00,98.95,99.15,98.95,99.0,60000.0,57.7726,57.8893,57.7726,57.8018,60000.0
2007-08-13 15:00:00,99.0,99.41,98.99,99.3,172100.0,57.8018,58.0411,57.7959,57.9769,172100.0
2007-08-13 15:10:00,99.3,99.3,98.8,98.8,126600.0,57.9769,57.9769,57.685,57.685,126600.0
2007-08-13 15:20:00,98.8,98.81,98.15,98.52,179000.0,57.685,57.6908,57.3055,57.5215,179000.0
2007-08-13 15:30:00,98.52,98.75,98.31,98.46,131300.0,57.5215,57.6558,57.3989,57.4865,131300.0
2007-08-13 15:40:00,98.48,98.51,98.19,98.33,163000.0,57.4982,57.5157,57.3288,57.4106,163000.0
2007-08-13 15:50:00,98.32,98.47,97.95,98.0,148400.0,57.4047,57.4923,57.1887,57.2179,148400.0
2007-08-14 09:30:00,98.08,98.33,97.09,97.13,83300.0,57.2646,57.4106,56.6866,56.7099,83300.0
2007-08-14 09:40:00,97.09,97.5,96.64,96.87,90600.0,56.6866,56.926,56.4239,56.5581,90600.0
2007-08-14 09:50:00,96.87,97.0,96.51,96.63,71600.0,56.5581,56.634,56.348,56.418,71600.0
2007-08-14 10:00:00,96.57,96.64,95.51,95.69,123600.0,56.383,56.4239,55.7641,55.8692,123600.0
2007-08-14 10:10:00,95.74,96.16,95.6,95.76,83800.0,55.8984,56.1436,55.8166,55.9101,83800.0
2007-08-14 10:20:00,95.73,95.8,95.56,95.69,41200.0,55.8925,55.9334,55.7933,55.8692,41200.0
2007-08-14 10:30:00,95.65,96.13,95.65,96.1,61200.0,55.8458,56.1261,55.8458,56.1086,61200.0
2007-08-14 10:40:00,96.14,96.26,95.93,96.22,82900.0,56.1319,56.202,56.0093,56.1786,82900.0
2007-08-14 10:50:00,96.19,96.25,96.04,96.19,90600.0,56.1611,56.1962,56.0735,56.1611,90600.0
2007-08-14 11:00:00,96.21,96.4,96.02,96.38,76300.0,56.1728,56.2837,56.0619,56.2721,76300.0
2007-08-14 11:10:00,96.36,96.43,96.3,96.36,31000.0,56.2604,56.3012,56.2253,56.2604,31000.0
2007-08-14 11:20:00,96.39,96.4,96.01,96.19,53800.0,56.2779,56.2837,56.056,56.1611,53800.0
2007-08-14 11:30:00,96.2,96.45,96.19,96.28,32500.0,56.167,56.3129,56.1611,56.2137,32500.0
2007-08-14 11:40:00,96.27,96.56,96.13,96.52,92400.0,56.2078,56.3771,56.1261,56.3538,92400.0
2007-08-14 11:50:00,96.5,96.97,96.49,96.86,46500.0,56.3421,56.6165,56.3363,56.5523,46500.0
2007-08-14 12:00:00,96.9,96.99,96.66,96.96,64900.0,56.5757,56.6282,56.4355,56.6107,64900.0
2007-08-14 12:10:00,96.96,97.1,96.95,96.99,45200.0,56.6107,56.6924,56.6049,56.6282,45200.0
2007-08-14 12:20:00,96.96,96.98,96.54,96.6,29700.0,56.6107,56.6224,56.3655,56.4005,29700.0
2007-08-14 12:30:00,96.62,96.92,96.59,96.92,28100.0,56.4122,56.5873,56.3947,56.5873,28100.0
2007-08-14 12:40:00,96.86,96.92,96.52,96.63,32300.0,56.5523,56.5873,56.3538,56.418,32300.0
2007-08-14 12:50:00,96.59,96.83,96.45,96.77,35900.0,56.3947,56.5348,56.3129,56.4998,35900.0
2007-08-14 13:00:00,96.77,96.91,96.57,96.88,184700.0,56.4998,56.5815,56.383,56.564,184700.0
2007-08-14 13:10:00,96.85,96.95,96.61,96.95,41900.0,56.5465,56.6049,56.4063,56.6049,41900.0
2007-08-14 13:20:00,96.96,97.0,96.84,96.84,31000.0,56.6107,56.634,56.5406,56.5406,31000.0
2007-08-14 13:30:00,96.85,97.02,96.78,96.78,43200.0,56.5465,56.6457,56.5056,56.5056,43200.0
2007-08-14 13:40:00,96.77,97.0,96.7,96.89,34200.0,56.4998,56.634,56.4589,56.5698,34200.0
2007-08-14 13:50:00,96.86,96.94,96.8,96.87,62800.0,56.5523,56.599,56.5173,56.5581,62800.0
2007-08-14 14:00:00,96.86,97.01,96.74,96.83,63400.0,56.5523,56.6399,56.4822,56.5348,63400.0
2007-08-14 14:10:00,96.83,97.02,96.8,97.0,57300.0,56.5348,56.6457,56.5173,56.634,57300.0
2007-08-14 14:20:00,97.0,97.0,96.89,96.95,58300.0,56.634,56.634,56.5698,56.6049,58300.0
2007-08-14 14:30:00,96.94,97.16,96.77,97.14,79500.0,56.599,56.7275,56.4998,56.7158,79500.0
2007-08-14 14:40:00,97.13,97.25,96.77,96.97,45200.0,56.7099,56.78,56.4998,56.6165,45200.0
2007-08-14 14:50:00,97.01,97.03,96.75,96.95,38400.0,56.6399,56.6516,56.4881,56.6049,38400.0
2007-08-14 15:00:00,96.96,97.06,96.73,96.73,56000.0,56.6107,56.6691,56.4764,56.4764,56000.0
2007-08-14 15:10:00,96.73,96.89,96.66,96.79,49600.0,56.4764,56.5698,56.4355,56.5114,49600.0
2007-08-14 15:20:00,96.78,97.04,96.58,96.58,78200.0,56.5056,56.6574,56.3888,56.3888,78200.0
2007-08-14 15:30:00,96.62,96.74,96.25,96.32,55200.0,56.4122,56.4822,56.1962,56.237,55200.0
2007-08-14 15:40:00,96.33,96.33,95.93,96.18,120600.0,56.2429,56.2429,56.0093,56.1553,120600.0
2007-08-14 15:50:00,96.16,96.24,95.86,95.97,124000.0,56.1436,56.1903,55.9684,56.0327,124000.0
2007-08-15 09:30:00,96.75,97.05,96.29,96.9,107600.0,56.4881,56.6632,56.2195,56.5757,107600.0
2007-08-15 09:40:00,96.88,97.0,96.22,96.29,59300.0,56.564,56.634,56.1786,56.2195,59300.0
2007-08-15 09:50:00,96.41,96.99,96.25,96.83,71100.0,56.2896,56.6282,56.1962,56.5348,71100.0
2007-08-15 10:00:00,96.83,97.05,96.35,96.63,54800.0,56.5348,56.6632,56.2545,56.418,54800.0
2007-08-15 10:10:00,96.61,97.13,96.56,96.9,57000.0,56.4063,56.7099,56.3771,56.5757,57000.0
2007-08-15 10:20:00,96.85,97.17,96.82,97.06,61600.0,56.5465,56.7333,56.529,56.6691,61600.0
2007-08-15 10:30:00,97.05,97.05,96.57,96.57,51900.0,56.6632,56.6632,56.383,56.383,51900.0
2007-08-15 10:40:00,96.57,96.91,96.5,96.74,45700.0,56.383,56.5815,56.3421,56.4822,45700.0
2007-08-15 10:50:00,96.83,96.89,96.5,96.65,28800.0,56.5348,56.5698,56.3421,56.4297,28800.0
2007-08-15 11:00:00,96.64,96.82,96.49,96.5,36600.0,56.4239,56.529,56.3363,56.3421,36600.0
2007-08-15 11:10:00,96.5,96.86,96.43,96.43,29900.0,56.3421,56.5523,56.3012,56.3012,29900.0
2007-08-15 11:20:00,96.4,96.67,96.3,96.64,25800.0,56.2837,56.4414,56.2253,56.4239,25800.0
2007-08-15 11:30:00,96.58,96.59,96.09,96.12,44100.0,56.3888,56.3947,56.1027,56.1203,44100.0
2007-08-15 11:40:00,96.12,96.61,96.09,96.45,49900.0,56.1203,56.4063,56.1027,56.3129,49900.0
2007-08-15 11:50:00,96.45,96.47,95.39,95.54,120300.0,56.3129,56.3246,55.694,55.7816,120300.0
2007-08-15 12:00:00,95.54,95.75,95.44,95.7,68500.0,55.7816,55.9042,55.7232,55.875,68500.0
2007-08-15 12:10:00,95.71,95.98,95.6,95.93,39300.0,55.8809,56.0385,55.8166,56.0093,39300.0
2007-08-15 12:20:00,95.96,95.98,95.53,95.58,41800.0,56.0268,56.0385,55.7758,55.805,41800.0
2007-08-15 12:30:00,95.59,95.83,95.45,95.78,37900.0,55.8108,55.9509,55.7291,55.9217,37900.0
2007-08-15 12:40:00,95.75,95.76,95.43,95.5,65700.0,55.9042,55.9101,55.7174,55.7583,65700.0
2007-08-15 12:50:00,95.53,95.55,95.31,95.49,28900.0,55.7758,55.7875,55.6473,55.7524,28900.0
2007-08-15 13:00:00,95.48,95.55,95.34,95.52,20900.0,55.7466,55.7875,55.6648,55.7699,20900.0
2007-08-15 13:10:00,95.48,95.85,95.48,95.81,30900.0,55.7466,55.9626,55.7466,55.9393,30900.0
2007-08-15 13:20:00,95.77,96.14,95.77,96.14,48900.0,55.9159,56.1319,55.9159,56.1319,48900.0
2007-08-15 13:30:00,96.16,96.61,96.13,96.31,80000.0,56.1436,56.4063,56.1261,56.2312,80000.0
2007-08-15 13:40:00,96.3,96.5,96.22,96.35,20400.0,56.2253,56.3421,56.1786,56.2545,20400.0
2007-08-15 13:50:00,96.32,96.4,96.01,96.03,31200.0,56.237,56.2837,56.056,56.0677,31200.0
2007-08-15 14:00:00,96.05,96.13,95.95,96.13,26900.0,56.0794,56.1261,56.021,56.1261,26900.0
2007-08-15 14:10:00,96.13,96.14,95.89,96.08,49100.0,56.1261,56.1319,55.986,56.0969,49100.0
2007-08-15 14:20:00,96.08,96.16,95.8,95.85,51300.0,56.0969,56.1436,55.9334,55.9626,51300.0
2007-08-15 14:30:00,95.87,96.02,95.8,95.97,39600.0,55.9743,56.0619,55.9334,56.0327,39600.0
2007-08-15 14:40:00,96.0,96.15,95.35,95.35,66500.0,56.0502,56.1378,55.6707,55.6707,66500.0
2007-08-15 14:50:00,95.34,95.62,95.24,95.55,38000.0,55.6648,55.8283,55.6065,55.7875,38000.0
2007-08-15 15:00:00,95.56,95.63,95.29,95.37,39800.0,55.7933,55.8342,55.6357,55.6824,39800.0
2007-08-15 15:10:00,95.39,95.4,95.03,95.34,51800.0,55.694,55.6999,55.4838,55.6648,51800.0
2007-08-15 15:20:00,95.39,95.49,95.07,95.09,51900.0,55.694,55.7524,55.5072,55.5189,51900.0
2007-08-15 15:30:00,95.18,95.54,95.14,95.4,78900.0,55.5714,55.7816,55.5481,55.6999,78900.0
2007-08-15 15:40:00,95.41,95.53,95.09,95.15,68800.0,55.7057,55.7758,55.5189,55.5539,68800.0
2007-08-15 15:50:00,95.17,95.22,94.65,94.9,99000.0,55.5656,55.5948,55.262,55.4079,99000.0
2007-08-16 09:30:00,93.61,94.35,93.6,94.35,105800.0,54.6548,55.0868,54.6489,55.0868,105800.0
2007-08-16 09:40:00,94.35,95.0,94.0,94.43,68300.0,55.0868,55.4663,54.8825,55.1335,68300.0
2007-08-16 09:50:00,94.38,94.41,93.47,93.5,124100.0,55.1043,55.1219,54.573,54.5905,124100.0
2007-08-16 10:00:00,93.5,93.53,93.01,93.12,104400.0,54.5905,54.6081,54.3045,54.3687,104400.0
2007-08-16 10:10:00,93.12,93.55,93.1,93.3,80200.0,54.3687,54.6197,54.357,54.4738,80200.0
2007-08-16 10:20:00,93.3,93.32,92.88,92.88,86900.0,54.4738,54.4855,54.2286,54.2286,86900.0
2007-08-16 10:30:00,92.88,93.36,92.69,93.32,113000.0,54.2286,54.5088,54.1176,54.4855,113000.0
2007-08-16 10:40:00,93.3,93.42,93.23,93.3,59100.0,54.4738,54.5438,54.4329,54.4738,59100.0
2007-08-16 10:50:00,93.23,93.69,93.13,93.27,55000.0,54.4329,54.7015,54.3745,54.4563,55000.0
2007-08-16 11:00:00,93.27,93.52,93.23,93.38,66800.0,54.4563,54.6022,54.4329,54.5205,66800.0
2007-08-16 11:10:00,93.37,93.52,93.25,93.41,83300.0,54.5146,54.6022,54.4446,54.538,83300.0
2007-08-16 11:20:00,93.41,93.75,93.4,93.57,77600.0,54.538,54.7365,54.5322,54.6314,77600.0
2007-08-16 11:30:00,93.6,93.68,93.37,93.64,105400.0,54.6489,54.6956,54.5146,54.6723,105400.0
2007-08-16 11:40:00,93.64,93.76,93.52,93.74,85900.0,54.6723,54.7424,54.6022,54.7307,85900.0
2007-08-16 11:50:00,93.73,94.23,93.68,94.2,92400.0,54.7248,55.0168,54.6956,54.9992,92400.0
2007-08-16 12:00:00,94.23,94.26,93.85,93.86,134900.0,55.0168,55.0343,54.7949,54.8007,134900.0
2007-08-16 12:10:00,93.89,94.31,93.8,94.14,81900.0,54.8183,55.0635,54.7657,54.9642,81900.0
2007-08-16 12:20:00,94.07,94.3,94.0,94.19,37500.0,54.9233,55.0576,54.8825,54.9934,37500.0
2007-08-16 12:30:00,94.17,94.34,94.05,94.07,33700.0,54.9817,55.081,54.9117,54.9233,33700.0
2007-08-16 12:40:00,94.07,94.36,93.97,94.18,55800.0,54.9233,55.0927,54.865,54.9876,55800.0
2007-08-16 12:50:00,94.16,94.28,93.98,94.07,102800.0,54.9759,55.046,54.8708,54.9233,102800.0
2007-08-16 13:00:00,94.06,94.24,93.97,94.18,73900.0,54.9175,55.0226,54.865,54.9876,73900.0
2007-08-16 13:10:00,94.16,94.38,94.0,94.38,77600.0,54.9759,55.1043,54.8825,55.1043,77600.0
2007-08-16 13:20:00,94.36,94.39,94.02,94.11,64900.0,55.0927,55.1102,54.8942,54.9467,64900.0
2007-08-16 13:30:00,94.14,94.54,94.05,94.52,69200.0,54.9642,55.1978,54.9117,55.1861,69200.0
2007-08-16 13:40:00,94.51,94.7,94.43,94.58,74400.0,55.1802,55.2912,55.1335,55.2211,74400.0
2007-08-16 13:50:00,94.6,95.15,94.53,95.12,116800.0,55.2328,55.5539,55.1919,55.5364,116800.0
2007-08-16 14:00:00,95.12,95.93,95.0,95.25,100600.0,55.5364,56.0093,55.4663,55.6123,100600.0
2007-08-16 14:10:00,95.3,95.86,95.19,95.57,94100.0,55.6415,55.9684,55.5773,55.7991,94100.0
2007-08-16 14:20:00,95.57,95.98,95.31,95.85,98500.0,55.7991,56.0385,55.6473,55.9626,98500.0
2007-08-16 14:30:00,95.89,96.15,95.65,95.88,158500.0,55.986,56.1378,55.8458,55.9801,158500.0
2007-08-16 14:40:00,95.87,96.07,95.42,95.56,89200.0,55.9743,56.0911,55.7116,55.7933,89200.0
2007-08-16 14:50:00,95.56,95.85,95.1,95.13,129600.0,55.7933,55.9626,55.5247,55.5422,129600.0
2007-08-16 15:00:00,95.13,95.19,94.31,94.35,124600.0,55.5422,55.5773,55.0635,55.0868,124600.0
2007-08-16 15:10:00,94.32,94.66,94.22,94.54,129000.0,55.0693,55.2678,55.0109,55.1978,129000.0
2007-08-16 15:20:00,94.53,94.85,94.46,94.77,96400.0,55.1919,55.3788,55.151,55.332,96400.0
2007-08-16 15:30:00,94.77,94.89,94.54,94.71,150200.0,55.332,55.4021,55.1978,55.297,150200.0
2007-08-16 15:40:00,94.71,95.02,94.46,94.64,231400.0,55.297,55.478,55.151,55.2561,231400.0
2007-08-16 15:50:00,94.61,96.1,94.61,95.87,270900.0,55.2386,56.1086,55.2386,55.9743,270900.0
2007-08-17 09:30:00,98.48,98.48,96.36,96.46,326600.0,57.4982,57.4982,56.2604,56.3188,326600.0
2007-08-17 09:40:00,96.48,97.33,96.35,97.05,173000.0,56.3304,56.8267,56.2545,56.6632,173000.0
2007-08-17 09:50:00,97.04,97.39,96.83,97.11,109800.0,56.6574,56.8617,56.5348,56.6983,109800.0
2007-08-17 10:00:00,97.06,97.1,96.71,96.9,94600.0,56.6691,56.6924,56.4647,56.5757,94600.0
2007-08-17 10:10:00,96.94,96.97,95.75,95.95,75300.0,56.599,56.6165,55.9042,56.021,75300.0
2007-08-17 10:20:00,95.89,96.55,95.8,96.16,62500.0,55.986,56.3713,55.9334,56.1436,62500.0
2007-08-17 10:30:00,96.12,96.49,95.86,96.41,62700.0,56.1203,56.3363,55.9684,56.2896,62700.0
2007-08-17 10:40:00,96.4,96.47,95.5,96.07,65500.0,56.2837,56.3246,55.7583,56.0911,65500.0
2007-08-17 10:50:00,96.05,96.28,95.95,96.21,50400.0,56.0794,56.2137,56.021,56.1728,50400.0
2007-08-17 11:00:00,96.26,96.5,95.96,96.08,63600.0,56.202,56.3421,56.0268,56.0969,63600.0
2007-08-17 11:10:00,96.07,96.17,95.73,95.87,44000.0,56.0911,56.1494,55.8925,55.9743,44000.0
2007-08-17 11:20:00,95.85,95.95,95.63,95.66,41200.0,55.9626,56.021,55.8342,55.8517,41200.0
2007-08-17 11:30:00,95.68,95.97,95.39,95.95,39600.0,55.8634,56.0327,55.694,56.021,39600.0
2007-08-17 11:40:00,95.94,96.11,95.66,95.79,34400.0,56.0152,56.1144,55.8517,55.9276,34400.0
2007-08-17 11:50:00,95.77,95.77,95.34,95.48,24300.0,55.9159,55.9159,55.6648,55.7466,24300.0
2007-08-17 12:00:00,95.49,95.59,95.28,95.48,36400.0,55.7524,55.8108,55.6298,55.7466,36400.0
2007-08-17 12:10:00,95.46,95.97,95.43,95.72,32400.0,55.7349,56.0327,55.7174,55.8867,32400.0
2007-08-17 12:20:00,95.72,96.03,95.68,95.97,29800.0,55.8867,56.0677,55.8634,56.0327,29800.0
2007-08-17 12:30:00,95.93,96.1,95.9,95.97,35500.0,56.0093,56.1086,55.9918,56.0327,35500.0
2007-08-17 12:40:00,95.97,96.09,95.86,95.9,26500.0,56.0327,56.1027,55.9684,55.9918,26500.0
2007-08-17 12:50:00,95.85,96.05,95.76,95.94,34200.0,55.9626,56.0794,55.9101,56.0152,34200.0
2007-08-17 13:00:00,95.95,96.03,95.63,95.73,52200.0,56.021,56.0677,55.8342,55.8925,52200.0
2007-08-17 13:10:00,95.73,96.1,95.73,95.93,48400.0,55.8925,56.1086,55.8925,56.0093,48400.0
2007-08-17 13:20:00,95.91,96.1,95.91,96.03,39900.0,55.9976,56.1086,55.9976,56.0677,39900.0
2007-08-17 13:30:00,96.01,96.05,95.95,96.0,34100.0,56.056,56.0794,56.021,56.0502,34100.0
2007-08-17 13:40:00,96.0,96.1,95.93,96.03,32400.0,56.0502,56.1086,56.0093,56.0677,32400.0
2007-08-17 13:50:00,96.04,96.1,95.66,95.85,32100.0,56.0735,56.1086,55.8517,55.9626,32100.0
2007-08-17 14:00:00,95.83,95.83,95.58,95.63,48900.0,55.9509,55.9509,55.805,55.8342,48900.0
2007-08-17 14:10:00,95.61,95.79,95.61,95.72,32200.0,55.8225,55.9276,55.8225,55.8867,32200.0
2007-08-17 14:20:00,95.7,96.05,95.66,96.05,38600.0,55.875,56.0794,55.8517,56.0794,38600.0
2007-08-17 14:30:00,96.05,96.05,95.76,95.89,43200.0,56.0794,56.0794,55.9101,55.986,43200.0
2007-08-17 14:40:00,95.88,96.07,95.78,95.98,30100.0,55.9801,56.0911,55.9217,56.0385,30100.0
2007-08-17 14:50:00,95.99,96.05,95.79,95.85,29500.0,56.0443,56.0794,55.9276,55.9626,29500.0
2007-08-17 15:00:00,95.82,95.96,95.7,95.93,84300.0,55.9451,56.0268,55.875,56.0093,84300.0
2007-08-17 15:10:00,95.93,96.14,95.79,96.07,74200.0,56.0093,56.1319,55.9276,56.0911,74200.0
2007-08-17 15:20:00,96.07,96.18,95.66,95.8,72200.0,56.0911,56.1553,55.8517,55.9334,72200.0
2007-08-17 15:30:00,95.8,96.4,95.8,96.38,74600.0,55.9334,56.2837,55.9334,56.2721,74600.0
2007-08-17 15:40:00,96.38,96.49,95.98,96.31,89900.0,56.2721,56.3363,56.0385,56.2312,89900.0
2007-08-17 15:50:00,96.31,96.5,96.01,96.15,226300.0,56.2312,56.3421,56.056,56.1378,226300.0
2007-08-20 09:30:00,96.0,96.8,95.8,96.13,64000.0,56.0502,56.5173,55.9334,56.1261,64000.0
2007-08-20 09:40:00,96.17,96.18,95.0,96.07,54500.0,56.1494,56.1553,55.4663,56.0911,54500.0
2007-08-20 09:50:00,96.11,96.8,96.11,96.76,33500.0,56.1144,56.5173,56.1144,56.4939,33500.0
2007-08-20 10:00:00,96.77,96.97,96.52,96.53,36900.0,56.4998,56.6165,56.3538,56.3596,36900.0
2007-08-20 10:10:00,96.57,96.59,96.16,96.29,39000.0,56.383,56.3947,56.1436,56.2195,39000.0
2007-08-20 10:20:00,96.31,96.33,96.1,96.2,35200.0,56.2312,56.2429,56.1086,56.167,35200.0
2007-08-20 10:30:00,96.14,96.61,96.04,96.56,40100.0,56.1319,56.4063,56.0735,56.3771,40100.0
2007-08-20 10:40:00,96.57,96.75,96.2,96.2,42000.0,56.383,56.4881,56.167,56.167,42000.0
2007-08-20 10:50:00,96.22,96.41,96.0,96.12,33800.0,56.1786,56.2896,56.0502,56.1203,33800.0
2007-08-20 11:00:00,96.08,96.08,95.58,95.69,43400.0,56.0969,56.0969,55.805,55.8692,43400.0
2007-08-20 11:10:00,95.69,95.7,95.27,95.49,63500.0,55.8692,55.875,55.624,55.7524,63500.0
2007-08-20 11:20:00,95.4,95.61,95.16,95.22,44300.0,55.6999,55.8225,55.5597,55.5948,44300.0
2007-08-20 11:30:00,95.23,95.23,95.08,95.2,37700.0,55.6006,55.6006,55.513,55.5831,37700.0
2007-08-20 11:40:00,95.16,95.41,95.16,95.32,19900.0,55.5597,55.7057,55.5597,55.6532,19900.0
2007-08-20 11:50:00,95.29,95.29,94.9,94.92,60400.0,55.6357,55.6357,55.4079,55.4196,60400.0
2007-08-20 12:00:00,94.94,95.17,94.91,94.99,31500.0,55.4313,55.5656,55.4138,55.4605,31500.0
2007-08-20 12:10:00,95.0,95.1,94.84,95.08,42900.0,55.4663,55.5247,55.3729,55.513,42900.0
2007-08-20 12:20:00,95.04,95.16,94.98,95.01,49300.0,55.4897,55.5597,55.4547,55.4722,49300.0
2007-08-20 12:30:00,95.01,95.1,94.96,95.0,26000.0,55.4722,55.5247,55.443,55.4663,26000.0
2007-08-20 12:40:00,94.98,95.22,94.85,95.14,31300.0,55.4547,55.5948,55.3788,55.5481,31300.0
2007-08-20 12:50:00,95.12,95.24,94.99,94.99,26800.0,55.5364,55.6065,55.4605,55.4605,26800.0
2007-08-20 13:00:00,95.04,95.17,94.91,95.17,22300.0,55.4897,55.5656,55.4138,55.5656,22300.0
2007-08-20 13:10:00,95.13,95.49,95.05,95.49,33300.0,55.5422,55.7524,55.4955,55.7524,33300.0
2007-08-20 13:20:00,95.48,95.48,95.23,95.39,40300.0,55.7466,55.7466,55.6006,55.694,40300.0
2007-08-20 13:30:00,95.39,95.5,95.37,95.5,26900.0,55.694,55.7583,55.6824,55.7583,26900.0
2007-08-20 13:40:00,95.5,95.7,95.41,95.67,41800.0,55.7583,55.875,55.7057,55.8575,41800.0
2007-08-20 13:50:00,95.67,95.67,95.13,95.13,26300.0,55.8575,55.8575,55.5422,55.5422,26300.0
2007-08-20 14:00:00,95.22,95.23,94.98,95.02,24300.0,55.5948,55.6006,55.4547,55.478,24300.0
2007-08-20 14:10:00,95.03,95.28,94.99,95.05,18000.0,55.4838,55.6298,55.4605,55.4955,18000.0
2007-08-20 14:20:00,95.05,95.55,95.05,95.55,21500.0,55.4955,55.7875,55.4955,55.7875,21500.0
2007-08-20 14:30:00,95.53,95.63,95.35,95.45,33900.0,55.7758,55.8342,55.6707,55.7291,33900.0
2007-08-20 14:40:00,95.45,95.65,95.35,95.35,31100.0,55.7291,55.8458,55.6707,55.6707,31100.0
2007-08-20 14:50:00,95.34,95.66,95.32,95.46,37500.0,55.6648,55.8517,55.6532,55.7349,37500.0
2007-08-20 15:00:00,95.46,95.65,95.38,95.62,27400.0,55.7349,55.8458,55.6882,55.8283,27400.0
2007-08-20 15:10:00,95.65,96.21,95.65,96.16,37100.0,55.8458,56.1728,55.8458,56.1436,37100.0
2007-08-20 15:20:00,96.15,96.57,96.07,96.53,43600.0,56.1378,56.383,56.0911,56.3596,43600.0
2007-08-20 15:30:00,96.53,96.54,96.14,96.18,51600.0,56.3596,56.3655,56.1319,56.1553,51600.0
2007-08-20 15:40:00,96.18,96.58,96.13,96.58,80000.0,56.1553,56.3888,56.1261,56.3888,80000.0
2007-08-20 15:50:00,96.53,96.55,96.1,96.2,61600.0,56.3596,56.3713,56.1086,56.167,61600.0
2007-08-21 09:30:00,95.1,95.57,94.85,95.46,98200.0,55.5247,55.7991,55.3788,55.7349,98200.0
2007-08-21 09:40:00,95.48,95.8,95.4,95.64,32100.0,55.7466,55.9334,55.6999,55.84,32100.0
2007-08-21 09:50:00,95.7,96.46,95.7,96.32,38500.0,55.875,56.3188,55.875,56.237,38500.0
2007-08-21 10:00:00,96.36,96.61,96.22,96.26,37400.0,56.2604,56.4063,56.1786,56.202,37400.0
2007-08-21 10:10:00,96.21,96.24,96.0,96.12,32300.0,56.1728,56.1903,56.0502,56.1203,32300.0
2007-08-21 10:20:00,96.07,96.4,96.0,96.39,30000.0,56.0911,56.2837,56.0502,56.2779,30000.0
2007-08-21 10:30:00,96.39,96.44,96.14,96.3,19400.0,56.2779,56.3071,56.1319,56.2253,19400.0
2007-08-21 10:40:00,96.3,96.43,96.08,96.08,27200.0,56.2253,56.3012,56.0969,56.0969,27200.0
2007-08-21 10:50:00,96.08,96.08,95.75,95.75,12500.0,56.0969,56.0969,55.9042,55.9042,12500.0
2007-08-21 11:00:00,95.82,96.26,95.61,95.67,50800.0,55.9451,56.202,55.8225,55.8575,50800.0
2007-08-21 11:10:00,95.66,95.74,95.33,95.62,35400.0,55.8517,55.8984,55.659,55.8283,35400.0
2007-08-21 11:20:00,95.62,96.02,95.36,95.97,44200.0,55.8283,56.0619,55.6765,56.0327,44200.0
2007-08-21 11:30:00,95.96,96.31,95.89,96.13,37300.0,56.0268,56.2312,55.986,56.1261,37300.0
2007-08-21 11:40:00,96.13,96.47,96.11,96.37,24900.0,56.1261,56.3246,56.1144,56.2662,24900.0
2007-08-21 11:50:00,96.33,96.36,96.15,96.19,8900.0,56.2429,56.2604,56.1378,56.1611,8900.0
2007-08-21 12:00:00,96.19,96.21,95.93,96.01,16400.0,56.1611,56.1728,56.0093,56.056,16400.0
2007-08-21 12:10:00,95.97,96.31,95.97,96.21,17300.0,56.0327,56.2312,56.0327,56.1728,17300.0
2007-08-21 12:20:00,96.23,96.27,95.9,95.9,25100.0,56.1845,56.2078,55.9918,55.9918,25100.0
2007-08-21 12:30:00,95.9,95.95,95.6,95.75,39100.0,55.9918,56.021,55.8166,55.9042,39100.0
2007-08-21 12:40:00,95.72,95.72,95.52,95.62,16300.0,55.8867,55.8867,55.7699,55.8283,16300.0
2007-08-21 12:50:00,95.66,95.85,95.62,95.71,27200.0,55.8517,55.9626,55.8283,55.8809,27200.0
2007-08-21 13:00:00,95.71,95.77,95.48,95.74,18500.0,55.8809,55.9159,55.7466,55.8984,18500.0
2007-08-21 13:10:00,95.75,95.96,95.63,95.94,20500.0,55.9042,56.0268,55.8342,56.0152,20500.0
2007-08-21 13:20:00,95.94,96.01,95.7,95.75,26100.0,56.0152,56.056,55.875,55.9042,26100.0
2007-08-21 13:30:00,95.76,95.88,95.7,95.73,19500.0,55.9101,55.9801,55.875,55.8925,19500.0
2007-08-21 13:40:00,95.78,95.86,95.72,95.83,16800.0,55.9217,55.9684,55.8867,55.9509,16800.0
2007-08-21 13:50:00,95.85,95.89,95.57,95.57,16800.0,55.9626,55.986,55.7991,55.7991,16800.0
2007-08-21 14:00:00,95.57,95.78,95.52,95.59,46900.0,55.7991,55.9217,55.7699,55.8108,46900.0
2007-08-21 14:10:00,95.6,95.69,95.32,95.54,38200.0,55.8166,55.8692,55.6532,55.7816,38200.0
2007-08-21 14:20:00,95.55,95.76,95.42,95.71,32900.0,55.7875,55.9101,55.7116,55.8809,32900.0
2007-08-21 14:30:00,95.72,95.72,95.32,95.7,43100.0,55.8867,55.8867,55.6532,55.875,43100.0
2007-08-21 14:40:00,95.66,95.8,95.44,95.72,29300.0,55.8517,55.9334,55.7232,55.8867,29300.0
2007-08-21 14:50:00,95.7,95.78,95.53,95.7,23700.0,55.875,55.9217,55.7758,55.875,23700.0
2007-08-21 15:00:00,95.72,95.95,95.71,95.85,33200.0,55.8867,56.021,55.8809,55.9626,33200.0
2007-08-21 15:10:00,95.8,95.88,95.69,95.76,31900.0,55.9334,55.9801,55.8692,55.9101,31900.0
2007-08-21 15:20:00,95.75,95.97,95.71,95.93,31600.0,55.9042,56.0327,55.8809,56.0093,31600.0
2007-08-21 15:30:00,95.91,96.06,95.64,95.64,52600.0,55.9976,56.0852,55.84,55.84,52600.0
2007-08-21 15:40:00,95.66,95.72,95.46,95.65,59400.0,55.8517,55.8867,55.7349,55.8458,59400.0
2007-08-21 15:50:00,95.66,95.9,95.47,95.52,59000.0,55.8517,55.9918,55.7407,55.7699,59000.0
2007-08-22 09:30:00,95.31,97.5,95.31,97.24,146000.0,55.6473,56.926,55.6473,56.7742,146000.0
2007-08-22 09:40:00,97.23,97.69,97.1,97.11,118100.0,56.7683,57.0369,56.6924,56.6983,118100.0
2007-08-22 09:50:00,97.13,97.68,97.08,97.48,87000.0,56.7099,57.0311,56.6808,56.9143,87000.0
2007-08-22 10:00:00,97.49,97.49,96.99,97.0,84000.0,56.9201,56.9201,56.6282,56.634,84000.0
2007-08-22 10:10:00,96.96,97.04,96.75,96.97,59500.0,56.6107,56.6574,56.4881,56.6165,59500.0
2007-08-22 10:20:00,96.95,97.38,96.85,97.34,40700.0,56.6049,56.8559,56.5465,56.8326,40700.0
2007-08-22 10:30:00,97.33,97.77,97.21,97.52,71600.0,56.8267,57.0836,56.7567,56.9376,71600.0
2007-08-22 10:40:00,97.5,97.5,97.22,97.37,21200.0,56.926,56.926,56.7625,56.8501,21200.0
2007-08-22 10:50:00,97.37,97.6,97.3,97.52,185800.0,56.8501,56.9844,56.8092,56.9376,185800.0
2007-08-22 11:00:00,97.47,97.86,97.25,97.59,173100.0,56.9085,57.1362,56.78,56.9785,173100.0
2007-08-22 11:10:00,97.62,97.7,97.52,97.64,29900.0,56.996,57.0427,56.9376,57.0077,29900.0
2007-08-22 11:20:00,97.63,97.88,97.63,97.77,38600.0,57.0019,57.1478,57.0019,57.0836,38600.0
2007-08-22 11:30:00,97.77,97.84,97.59,97.61,53500.0,57.0836,57.1245,56.9785,56.9902,53500.0
2007-08-22 11:40:00,97.64,97.86,97.61,97.72,29300.0,57.0077,57.1362,56.9902,57.0544,29300.0
2007-08-22 11:50:00,97.76,98.01,97.76,97.95,116200.0,57.0778,57.2237,57.0778,57.1887,116200.0
2007-08-22 12:00:00,97.96,98.25,97.91,98.15,55600.0,57.1945,57.3639,57.1654,57.3055,55600.0
2007-08-22 12:10:00,98.16,98.21,97.93,98.19,33000.0,57.3113,57.3405,57.177,57.3288,33000.0
2007-08-22 12:20:00,98.19,98.26,97.85,97.85,36300.0,57.3288,57.3697,57.1303,57.1303,36300.0
2007-08-22 12:30:00,97.91,97.96,97.57,97.94,49700.0,57.1654,57.1945,56.9668,57.1829,49700.0
2007-08-22 12:40:00,97.94,97.96,97.63,97.86,21300.0,57.1829,57.1945,57.0019,57.1362,21300.0
2007-08-22 12:50:00,97.86,98.1,97.79,97.88,44300.0,57.1362,57.2763,57.0953,57.1478,44300.0
2007-08-22 13:00:00,97.89,98.05,97.67,97.69,60800.0,57.1537,57.2471,57.0252,57.0369,60800.0
2007-08-22 13:10:00,97.71,97.75,97.62,97.71,57800.0,57.0486,57.0719,56.996,57.0486,57800.0
2007-08-22 13:20:00,97.71,97.72,97.58,97.69,24600.0,57.0486,57.0544,56.9727,57.0369,24600.0
2007-08-22 13:30:00,97.67,97.72,97.59,97.63,22300.0,57.0252,57.0544,56.9785,57.0019,22300.0
2007-08-22 13:40:00,97.6,97.75,97.6,97.68,35600.0,56.9844,57.0719,56.9844,57.0311,35600.0
2007-08-22 13:50:00,97.68,97.78,97.66,97.74,47900.0,57.0311,57.0895,57.0194,57.0661,47900.0
2007-08-22 14:00:00,97.73,97.76,97.46,97.61,57900.0,57.0603,57.0778,56.9026,56.9902,57900.0
2007-08-22 14:10:00,97.62,97.75,97.53,97.7,49900.0,56.996,57.0719,56.9435,57.0427,49900.0
2007-08-22 14:20:00,97.7,97.71,97.53,97.6,32800.0,57.0427,57.0486,56.9435,56.9844,32800.0
2007-08-22 14:30:00,97.61,97.74,97.52,97.56,43300.0,56.9902,57.0661,56.9376,56.961,43300.0
2007-08-22 14:40:00,97.56,97.73,97.54,97.59,26200.0,56.961,57.0603,56.9493,56.9785,26200.0
2007-08-22 14:50:00,97.62,97.76,97.51,97.6,34500.0,56.996,57.0778,56.9318,56.9844,34500.0
2007-08-22 15:00:00,97.6,97.7,97.47,97.56,68500.0,56.9844,57.0427,56.9085,56.961,68500.0
2007-08-22 15:10:00,97.54,97.76,97.51,97.69,35200.0,56.9493,57.0778,56.9318,57.0369,35200.0
2007-08-22 15:20:00,97.7,97.71,97.51,97.51,30700.0,57.0427,57.0486,56.9318,56.9318,30700.0
2007-08-22 15:30:00,97.54,97.99,97.52,97.99,55100.0,56.9493,57.2121,56.9376,57.2121,55100.0
2007-08-22 15:40:00,97.99,98.02,97.57,97.62,61100.0,57.2121,57.2296,56.9668,56.996,61100.0
2007-08-22 15:50:00,97.62,97.76,97.45,97.62,64900.0,56.996,57.0778,56.8968,56.996,64900.0
2007-08-23 09:30:00,98.0,98.5,97.79,98.28,120200.0,57.2179,57.5098,57.0953,57.3814,120200.0
2007-08-23 09:40:00,98.37,98.45,97.93,98.45,32600.0,57.4339,57.4806,57.177,57.4806,32600.0
2007-08-23 09:50:00,98.44,98.5,98.05,98.39,52000.0,57.4748,57.5098,57.2471,57.4456,52000.0
2007-08-23 10:00:00,98.43,98.75,98.37,98.4,44000.0,57.469,57.6558,57.4339,57.4514,44000.0
2007-08-23 10:10:00,98.41,98.5,98.17,98.21,32600.0,57.4573,57.5098,57.3172,57.3405,32600.0
2007-08-23 10:20:00,98.16,98.28,97.7,97.81,36600.0,57.3113,57.3814,57.0427,57.107,36600.0
2007-08-23 10:30:00,97.8,97.81,97.44,97.55,37400.0,57.1011,57.107,56.8909,56.9552,37400.0
2007-08-23 10:40:00,97.51,97.59,97.21,97.23,36400.0,56.9318,56.9785,56.7567,56.7683,36400.0
2007-08-23 10:50:00,97.26,97.34,97.17,97.2,37900.0,56.7858,56.8326,56.7333,56.7508,37900.0
2007-08-23 11:00:00,97.22,97.23,96.79,96.81,54700.0,56.7625,56.7683,56.5114,56.5231,54700.0
2007-08-23 11:10:00,96.81,97.05,96.67,97.05,47700.0,56.5231,56.6632,56.4414,56.6632,47700.0
2007-08-23 11:20:00,97.04,97.1,96.83,96.89,27600.0,56.6574,56.6924,56.5348,56.5698,27600.0
2007-08-23 11:30:00,96.88,97.07,96.8,97.05,24300.0,56.564,56.6749,56.5173,56.6632,24300.0
2007-08-23 11:40:00,97.07,97.25,96.86,97.06,59900.0,56.6749,56.78,56.5523,56.6691,59900.0
2007-08-23 11:50:00,97.02,97.02,96.66,96.67,49300.0,56.6457,56.6457,56.4355,56.4414,49300.0
2007-08-23 12:00:00,96.69,96.81,96.56,96.56,45200.0,56.453,56.5231,56.3771,56.3771,45200.0
2007-08-23 12:10:00,96.56,96.63,96.5,96.6,28200.0,56.3771,56.418,56.3421,56.4005,28200.0
2007-08-23 12:20:00,96.6,96.78,96.39,96.66,43000.0,56.4005,56.5056,56.2779,56.4355,43000.0
2007-08-23 12:30:00,96.69,96.75,96.56,96.75,19600.0,56.453,56.4881,56.3771,56.4881,19600.0
2007-08-23 12:40:00,96.77,96.85,96.5,96.74,35400.0,56.4998,56.5465,56.3421,56.4822,35400.0
2007-08-23 12:50:00,96.74,96.76,96.52,96.74,62800.0,56.4822,56.4939,56.3538,56.4822,62800.0
2007-08-23 13:00:00,96.71,96.73,96.55,96.58,36600.0,56.4647,56.4764,56.3713,56.3888,36600.0
2007-08-23 13:10:00,96.62,96.7,96.55,96.55,31600.0,56.4122,56.4589,56.3713,56.3713,31600.0
2007-08-23 13:20:00,96.56,96.59,96.32,96.4,34800.0,56.3771,56.3947,56.237,56.2837,34800.0
2007-08-23 13:30:00,96.45,96.73,96.28,96.52,29800.0,56.3129,56.4764,56.2137,56.3538,29800.0
2007-08-23 13:40:00,96.55,96.96,96.55,96.71,21400.0,56.3713,56.6107,56.3713,56.4647,21400.0
2007-08-23 13:50:00,96.72,96.99,96.72,96.78,22900.0,56.4706,56.6282,56.4706,56.5056,22900.0
2007-08-23 14:00:00,96.84,96.95,96.77,96.89,16400.0,56.5406,56.6049,56.4998,56.5698,16400.0
2007-08-23 14:10:00,96.94,97.04,96.9,97.0,23400.0,56.599,56.6574,56.5757,56.634,23400.0
2007-08-23 14:20:00,97.03,97.15,96.96,97.14,29200.0,56.6516,56.7216,56.6107,56.7158,29200.0
2007-08-23 14:30:00,97.14,97.23,97.03,97.09,37800.0,56.7158,56.7683,56.6516,56.6866,37800.0
2007-08-23 14:40:00,97.09,97.09,96.75,96.85,39600.0,56.6866,56.6866,56.4881,56.5465,39600.0
2007-08-23 14:50:00,96.9,97.1,96.89,97.05,35200.0,56.5757,56.6924,56.5698,56.6632,35200.0
2007-08-23 15:00:00,97.03,97.19,96.83,96.9,49300.0,56.6516,56.745,56.5348,56.5757,49300.0
2007-08-23 15:10:00,96.92,97.06,96.76,96.9,42300.0,56.5873,56.6691,56.4939,56.5757,42300.0
2007-08-23 15:20:00,96.91,97.29,96.91,97.03,29600.0,56.5815,56.8034,56.5815,56.6516,29600.0
2007-08-23 15:30:00,97.03,97.13,96.75,96.81,26000.0,56.6516,56.7099,56.4881,56.5231,26000.0
2007-08-23 15:40:00,96.79,97.01,96.76,97.0,36900.0,56.5114,56.6399,56.4939,56.634,36900.0
2007-08-23 15:50:00,96.98,96.99,96.71,96.93,40900.0,56.6224,56.6282,56.4647,56.5932,40900.0
2007-08-24 09:30:00,97.34,97.5,97.15,97.27,26100.0,56.8326,56.926,56.7216,56.7917,26100.0
2007-08-24 09:40:00,97.36,98.1,97.24,98.0,38300.0,56.8442,57.2763,56.7742,57.2179,38300.0
2007-08-24 09:50:00,98.0,98.47,98.0,98.08,46800.0,57.2179,57.4923,57.2179,57.2646,46800.0
2007-08-24 10:00:00,98.1,98.45,98.1,98.39,64200.0,57.2763,57.4806,57.2763,57.4456,64200.0
2007-08-24 10:10:00,98.4,98.49,98.36,98.44,27500.0,57.4514,57.504,57.4281,57.4748,27500.0
2007-08-24 10:20:00,98.46,98.49,98.35,98.45,34600.0,57.4865,57.504,57.4223,57.4806,34600.0
2007-08-24 10:30:00,98.4,98.46,98.25,98.37,28900.0,57.4514,57.4865,57.3639,57.4339,28900.0
2007-08-24 10:40:00,98.38,98.49,98.3,98.45,51100.0,57.4398,57.504,57.3931,57.4806,51100.0
2007-08-24 10:50:00,98.43,98.5,98.39,98.47,52600.0,57.469,57.5098,57.4456,57.4923,52600.0
2007-08-24 11:00:00,98.46,98.77,98.43,98.67,70100.0,57.4865,57.6675,57.469,57.6091,70100.0
2007-08-24 11:10:00,98.66,98.66,98.41,98.43,16800.0,57.6032,57.6032,57.4573,57.469,16800.0
2007-08-24 11:20:00,98.43,98.56,98.22,98.27,31500.0,57.469,57.5449,57.3463,57.3755,31500.0
2007-08-24 11:30:00,98.32,98.44,98.0,98.03,24100.0,57.4047,57.4748,57.2179,57.2354,24100.0
2007-08-24 11:40:00,98.02,98.22,98.0,98.13,34700.0,57.2296,57.3463,57.2179,57.2938,34700.0
2007-08-24 11:50:00,98.13,98.54,98.13,98.54,39100.0,57.2938,57.5332,57.2938,57.5332,39100.0
2007-08-24 12:00:00,98.54,98.66,98.48,98.53,26800.0,57.5332,57.6032,57.4982,57.5273,26800.0
2007-08-24 12:10:00,98.54,98.81,98.48,98.8,24900.0,57.5332,57.6908,57.4982,57.685,24900.0
2007-08-24 12:20:00,98.77,98.98,98.73,98.81,41300.0,57.6675,57.7901,57.6441,57.6908,41300.0
2007-08-24 12:30:00,98.76,98.96,98.76,98.93,20800.0,57.6616,57.7784,57.6616,57.7609,20800.0
2007-08-24 12:40:00,98.9,99.0,98.86,98.96,26600.0,57.7434,57.8018,57.72,57.7784,26600.0
2007-08-24 12:50:00,98.97,98.99,98.78,98.83,15500.0,57.7842,57.7959,57.6733,57.7025,15500.0
2007-08-24 13:00:00,98.82,98.97,98.78,98.92,25700.0,57.6967,57.7842,57.6733,57.755,25700.0
2007-08-24 13:10:00,98.91,98.93,98.86,98.88,17700.0,57.7492,57.7609,57.72,57.7317,17700.0
2007-08-24 13:20:00,98.89,99.16,98.86,99.1,44300.0,57.7375,57.8952,57.72,57.8601,44300.0
2007-08-24 13:30:00,99.13,99.15,98.97,98.99,32200.0,57.8777,57.8893,57.7842,57.7959,32200.0
2007-08-24 13:40:00,98.97,99.12,98.95,99.05,42000.0,57.7842,57.8718,57.7726,57.8309,42000.0
2007-08-24 13:50:00,99.03,99.05,98.92,99.0,14500.0,57.8193,57.8309,57.755,57.8018,14500.0
2007-08-24 14:00:00,98.99,99.23,98.99,99.13,33500.0,57.7959,57.936,57.7959,57.8777,33500.0
2007-08-24 14:10:00,99.09,99.22,99.08,99.16,22300.0,57.8543,57.9302,57.8485,57.8952,22300.0
2007-08-24 14:20:00,99.18,99.18,99.03,99.14,28000.0,57.9069,57.9069,57.8193,57.8835,28000.0
2007-08-24 14:30:00,99.14,99.15,98.93,98.97,32900.0,57.8835,57.8893,57.7609,57.7842,32900.0
2007-08-24 14:40:00,98.95,99.19,98.91,99.16,27600.0,57.7726,57.9127,57.7492,57.8952,27600.0
2007-08-24 14:50:00,99.16,99.39,99.14,99.37,41000.0,57.8952,58.0295,57.8835,58.0178,41000.0
2007-08-24 15:00:00,99.35,99.4,99.28,99.31,38800.0,58.0061,58.0353,57.9652,57.9828,38800.0
2007-08-24 15:10:00,99.32,99.4,99.24,99.24,26800.0,57.9886,58.0353,57.9419,57.9419,26800.0
2007-08-24 15:20:00,99.25,99.3,99.08,99.22,36800.0,57.9477,57.9769,57.8485,57.9302,36800.0
2007-08-24 15:30:00,99.25,99.56,99.23,99.46,47200.0,57.9477,58.1287,57.936,58.0703,47200.0
2007-08-24 15:40:00,99.46,99.87,99.45,99.84,97100.0,58.0703,58.3097,58.0645,58.2922,97100.0
2007-08-24 15:50:00,99.84,99.94,99.77,99.9,123000.0,58.2922,58.3506,58.2513,58.3272,123000.0
2007-08-27 09:30:00,99.5,99.9,99.12,99.56,58700.0,58.0937,58.3272,57.8718,58.1287,58700.0
2007-08-27 09:40:00,99.58,99.8,99.47,99.6,35400.0,58.1404,58.2688,58.0762,58.1521,35400.0
2007-08-27 09:50:00,99.6,99.83,99.58,99.69,27800.0,58.1521,58.2864,58.1404,58.2046,27800.0
2007-08-27 10:00:00,99.71,99.83,99.51,99.57,39800.0,58.2163,58.2864,58.0995,58.1346,39800.0
2007-08-27 10:10:00,99.61,99.86,99.56,99.78,31300.0,58.1579,58.3039,58.1287,58.2572,31300.0
2007-08-27 10:20:00,99.81,100.39,99.72,100.14,86200.0,58.2747,58.6133,58.2221,58.4674,86200.0
2007-08-27 10:30:00,100.15,100.26,99.9,100.18,35600.0,58.4732,58.5374,58.3272,58.4907,35600.0
2007-08-27 10:40:00,100.18,100.32,100.17,100.3,50700.0,58.4907,58.5724,58.4849,58.5608,50700.0
2007-08-27 10:50:00,100.29,100.49,100.26,100.44,41300.0,58.5549,58.6717,58.5374,58.6425,41300.0
2007-08-27 11:00:00,100.45,100.9,100.45,100.87,45100.0,58.6483,58.9111,58.6483,58.8936,45100.0
2007-08-27 11:10:00,100.86,100.97,100.76,100.85,46600.0,58.8877,58.952,58.8293,58.8819,46600.0
2007-08-27 11:20:00,100.81,100.96,100.61,100.9,56200.0,58.8585,58.9461,58.7418,58.9111,56200.0
2007-08-27 11:30:00,100.9,101.0,100.74,100.85,53800.0,58.9111,58.9695,58.8177,58.8819,53800.0
2007-08-27 11:40:00,100.85,101.25,100.85,101.08,84000.0,58.8819,59.1154,58.8819,59.0162,84000.0
2007-08-27 11:50:00,101.13,101.25,100.83,100.89,42800.0,59.0454,59.1154,58.8702,58.9052,42800.0
2007-08-27 12:00:00,100.88,101.0,100.82,100.97,43800.0,58.8994,58.9695,58.8644,58.952,43800.0
2007-08-27 12:10:00,100.98,101.45,100.98,101.4,43600.0,58.9578,59.2322,58.9578,59.203,43600.0
2007-08-27 12:20:00,101.4,101.47,101.25,101.44,63100.0,59.203,59.2439,59.1154,59.2264,63100.0
2007-08-27 12:30:00,101.45,101.49,101.3,101.41,34400.0,59.2322,59.2556,59.1446,59.2089,34400.0
2007-08-27 12:40:00,101.4,101.52,101.32,101.42,35400.0,59.203,59.2731,59.1563,59.2147,35400.0
2007-08-27 12:50:00,101.43,101.52,101.25,101.5,34000.0,59.2205,59.2731,59.1154,59.2614,34000.0
2007-08-27 13:00:00,101.51,101.75,101.47,101.69,53400.0,59.2672,59.4074,59.2439,59.3723,53400.0
2007-08-27 13:10:00,101.68,101.87,101.64,101.74,34300.0,59.3665,59.4774,59.3431,59.4015,34300.0
2007-08-27 13:20:00,101.75,101.95,101.73,101.82,37400.0,59.4074,59.5241,59.3957,59.4482,37400.0
2007-08-27 13:30:00,101.82,101.95,101.76,101.78,42400.0,59.4482,59.5241,59.4132,59.4249,42400.0
2007-08-27 13:40:00,101.8,101.93,101.71,101.91,45100.0,59.4366,59.5125,59.384,59.5008,45100.0
2007-08-27 13:50:00,101.91,101.92,101.44,101.53,53600.0,59.5008,59.5066,59.2264,59.2789,53600.0
2007-08-27 14:00:00,101.51,101.81,101.48,101.53,56100.0,59.2672,59.4424,59.2497,59.2789,56100.0
2007-08-27 14:10:00,101.52,101.95,101.52,101.93,41600.0,59.2731,59.5241,59.2731,59.5125,41600.0
2007-08-27 14:20:00,101.95,101.96,101.82,101.95,33400.0,59.5241,59.53,59.4482,59.5241,33400.0
2007-08-27 14:30:00,101.93,102.03,101.83,101.9,76500.0,59.5125,59.5708,59.4541,59.4949,76500.0
2007-08-27 14:40:00,101.9,102.04,101.81,101.91,34300.0,59.4949,59.5767,59.4424,59.5008,34300.0
2007-08-27 14:50:00,101.93,102.04,101.83,101.97,69800.0,59.5125,59.5767,59.4541,59.5358,69800.0
2007-08-27 15:00:00,101.99,102.12,101.85,102.02,104200.0,59.5475,59.6234,59.4657,59.565,104200.0
2007-08-27 15:10:00,102.0,102.25,101.92,102.08,128500.0,59.5533,59.6993,59.5066,59.6,128500.0
2007-08-27 15:20:00,102.11,102.43,102.0,102.2,97300.0,59.6175,59.8044,59.5533,59.6701,97300.0
2007-08-27 15:30:00,102.18,102.42,102.07,102.34,85400.0,59.6584,59.7985,59.5942,59.7518,85400.0
2007-08-27 15:40:00,102.35,102.49,102.25,102.45,109200.0,59.7577,59.8394,59.6993,59.8161,109200.0
2007-08-27 15:50:00,102.45,102.5,102.15,102.41,255700.0,59.8161,59.8453,59.6409,59.7927,255700.0
2007-08-28 09:30:00,102.14,102.14,101.68,101.9,66500.0,59.6351,59.6351,59.3665,59.4949,66500.0
2007-08-28 09:40:00,101.89,101.94,101.55,101.78,116000.0,59.4891,59.5183,59.2906,59.4249,116000.0
2007-08-28 09:50:00,101.79,101.82,101.37,101.44,59800.0,59.4307,59.4482,59.1855,59.2264,59800.0
2007-08-28 10:00:00,101.48,101.54,100.86,100.93,58600.0,59.2497,59.2848,58.8877,58.9286,58600.0
2007-08-28 10:10:00,100.93,100.98,100.52,100.58,45100.0,58.9286,58.9578,58.6892,58.7242,45100.0
2007-08-28 10:20:00,100.59,100.76,100.15,100.24,62000.0,58.7301,58.8293,58.4732,58.5257,62000.0
2007-08-28 10:30:00,100.24,100.37,100.07,100.13,38800.0,58.5257,58.6016,58.4265,58.4615,38800.0
2007-08-28 10:40:00,100.13,100.21,99.9,100.18,86700.0,58.4615,58.5082,58.3272,58.4907,86700.0
2007-08-28 10:50:00,100.18,100.21,99.96,100.09,60500.0,58.4907,58.5082,58.3623,58.4382,60500.0
2007-08-28 11:00:00,100.11,100.15,99.73,99.75,63700.0,58.4498,58.4732,58.228,58.2396,63700.0
2007-08-28 11:10:00,99.75,99.75,99.25,99.32,69000.0,58.2396,58.2396,57.9477,57.9886,69000.0
2007-08-28 11:20:00,99.34,99.35,99.23,99.3,49000.0,58.0003,58.0061,57.936,57.9769,49000.0
2007-08-28 11:30:00,99.3,99.3,99.1,99.17,46900.0,57.9769,57.9769,57.8601,57.901,46900.0
2007-08-28 11:40:00,99.17,99.3,99.07,99.16,71000.0,57.901,57.9769,57.8426,57.8952,71000.0
2007-08-28 11:50:00,99.16,99.18,99.01,99.17,42800.0,57.8952,57.9069,57.8076,57.901,42800.0
2007-08-28 12:00:00,99.17,99.18,98.99,99.04,64700.0,57.901,57.9069,57.7959,57.8251,64700.0
2007-08-28 12:10:00,99.04,99.43,99.0,99.32,61800.0,57.8251,58.0528,57.8018,57.9886,61800.0
2007-08-28 12:20:00,99.34,99.51,99.28,99.5,53700.0,58.0003,58.0995,57.9652,58.0937,53700.0
2007-08-28 12:30:00,99.5,99.6,99.45,99.49,53100.0,58.0937,58.1521,58.0645,58.0878,53100.0
2007-08-28 12:40:00,99.47,99.5,99.25,99.36,32800.0,58.0762,58.0937,57.9477,58.0119,32800.0
2007-08-28 12:50:00,99.39,99.44,99.25,99.31,39400.0,58.0295,58.0587,57.9477,57.9828,39400.0
2007-08-28 13:00:00,99.31,99.44,99.26,99.32,25500.0,57.9828,58.0587,57.9536,57.9886,25500.0
2007-08-28 13:10:00,99.32,99.36,99.2,99.25,32500.0,57.9886,58.0119,57.9185,57.9477,32500.0
2007-08-28 13:20:00,99.24,99.28,99.2,99.26,24000.0,57.9419,57.9652,57.9185,57.9536,24000.0
2007-08-28 13:30:00,99.25,99.26,99.01,99.1,40300.0,57.9477,57.9536,57.8076,57.8601,40300.0
2007-08-28 13:40:00,99.1,99.12,98.94,99.1,30000.0,57.8601,57.8718,57.7667,57.8601,30000.0
2007-08-28 13:50:00,99.08,99.11,98.95,99.0,22700.0,57.8485,57.866,57.7726,57.8018,22700.0
2007-08-28 14:00:00,99.0,99.04,98.66,98.66,87200.0,57.8018,57.8251,57.6032,57.6032,87200.0
2007-08-28 14:10:00,98.66,98.68,98.33,98.39,56300.0,57.6032,57.6149,57.4106,57.4456,56300.0
2007-08-28 14:20:00,98.44,98.63,98.38,98.5,32800.0,57.4748,57.5857,57.4398,57.5098,32800.0
2007-08-28 14:30:00,98.48,98.5,98.22,98.25,36800.0,57.4982,57.5098,57.3463,57.3639,36800.0
2007-08-28 14:40:00,98.25,98.45,98.21,98.36,50200.0,57.3639,57.4806,57.3405,57.4281,50200.0
2007-08-28 14:50:00,98.36,98.64,98.34,98.57,77200.0,57.4281,57.5916,57.4164,57.5507,77200.0
2007-08-28 15:00:00,98.56,98.65,98.37,98.52,75200.0,57.5449,57.5974,57.4339,57.5215,75200.0
2007-08-28 15:10:00,98.53,98.72,98.43,98.64,70300.0,57.5273,57.6383,57.469,57.5916,70300.0
2007-08-28 15:20:00,98.63,98.7,98.46,98.49,74400.0,57.5857,57.6266,57.4865,57.504,74400.0
2007-08-28 15:30:00,98.48,98.51,98.08,98.17,116600.0,57.4982,57.5157,57.2646,57.3172,116600.0
2007-08-28 15:40:00,98.17,98.22,98.03,98.14,189200.0,57.3172,57.3463,57.2354,57.2996,189200.0
2007-08-28 15:50:00,98.12,98.18,97.74,97.82,165900.0,57.288,57.323,57.0661,57.1128,165900.0
2007-08-29 09:30:00,98.61,99.5,98.51,99.4,87200.0,57.5741,58.0937,57.5157,58.0353,87200.0
2007-08-29 09:40:00,99.33,99.75,99.3,99.69,94800.0,57.9944,58.2396,57.9769,58.2046,94800.0
2007-08-29 09:50:00,99.7,99.72,99.28,99.29,72300.0,58.2105,58.2221,57.9652,57.9711,72300.0
2007-08-29 10:00:00,99.26,99.33,99.11,99.16,38000.0,57.9536,57.9944,57.866,57.8952,38000.0
2007-08-29 10:10:00,99.14,99.37,99.14,99.22,32200.0,57.8835,58.0178,57.8835,57.9302,32200.0
2007-08-29 10:20:00,99.25,99.37,99.04,99.06,114100.0,57.9477,58.0178,57.8251,57.8368,114100.0
2007-08-29 10:30:00,99.05,99.13,99.0,99.03,44000.0,57.8309,57.8777,57.8018,57.8193,44000.0
2007-08-29 10:40:00,99.02,99.37,99.02,99.28,79700.0,57.8134,58.0178,57.8134,57.9652,79700.0
2007-08-29 10:50:00,99.28,99.45,99.25,99.44,45700.0,57.9652,58.0645,57.9477,58.0587,45700.0
2007-08-29 11:00:00,99.41,99.7,99.4,99.61,60300.0,58.0411,58.2105,58.0353,58.1579,60300.0
2007-08-29 11:10:00,99.6,99.66,99.34,99.48,59900.0,58.1521,58.1871,58.0003,58.082,59900.0
2007-08-29 11:20:00,99.45,99.57,99.39,99.44,48000.0,58.0645,58.1346,58.0295,58.0587,48000.0
2007-08-29 11:30:00,99.43,99.63,99.4,99.55,45800.0,58.0528,58.1696,58.0353,58.1229,45800.0
2007-08-29 11:40:00,99.58,99.61,99.44,99.44,42800.0,58.1404,58.1579,58.0587,58.0587,42800.0
2007-08-29 11:50:00,99.44,99.51,99.29,99.49,36100.0,58.0587,58.0995,57.9711,58.0878,36100.0
2007-08-29 12:00:00,99.51,99.53,99.42,99.45,29900.0,58.0995,58.1112,58.047,58.0645,29900.0
2007-08-29 12:10:00,99.45,99.64,99.45,99.56,35000.0,58.0645,58.1754,58.0645,58.1287,35000.0
2007-08-29 12:20:00,99.58,99.58,99.5,99.54,37600.0,58.1404,58.1404,58.0937,58.117,37600.0
2007-08-29 12:30:00,99.53,99.59,99.48,99.57,57700.0,58.1112,58.1462,58.082,58.1346,57700.0
2007-08-29 12:40:00,99.57,99.62,99.52,99.57,33500.0,58.1346,58.1637,58.1054,58.1346,33500.0
2007-08-29 12:50:00,99.57,99.57,99.45,99.47,31700.0,58.1346,58.1346,58.0645,58.0762,31700.0
2007-08-29 13:00:00,99.48,99.62,99.4,99.51,51600.0,58.082,58.1637,58.0353,58.0995,51600.0
2007-08-29 13:10:00,99.52,99.52,99.08,99.08,23500.0,58.1054,58.1054,57.8485,57.8485,23500.0
2007-08-29 13:20:00,99.06,99.15,98.99,99.12,27300.0,57.8368,57.8893,57.7959,57.8718,27300.0
2007-08-29 13:30:00,99.12,99.16,98.9,98.99,66000.0,57.8718,57.8952,57.7434,57.7959,66000.0
2007-08-29 13:40:00,98.98,99.09,98.94,99.0,82800.0,57.7901,57.8543,57.7667,57.8018,82800.0
2007-08-29 13:50:00,98.98,99.01,98.94,98.99,32300.0,57.7901,57.8076,57.7667,57.7959,32300.0
2007-08-29 14:00:00,98.99,99.2,98.98,99.11,32100.0,57.7959,57.9185,57.7901,57.866,32100.0
2007-08-29 14:10:00,99.1,99.21,98.94,98.94,32900.0,57.8601,57.9244,57.7667,57.7667,32900.0
2007-08-29 14:20:00,98.96,99.03,98.92,98.93,48200.0,57.7784,57.8193,57.755,57.7609,48200.0
2007-08-29 14:30:00,98.94,99.07,98.86,99.01,70400.0,57.7667,57.8426,57.72,57.8076,70400.0
2007-08-29 14:40:00,99.05,99.17,98.97,99.17,26400.0,57.8309,57.901,57.7842,57.901,26400.0
2007-08-29 14:50:00,99.17,99.21,99.03,99.16,27100.0,57.901,57.9244,57.8193,57.8952,27100.0
2007-08-29 15:00:00,99.16,99.22,99.01,99.1,39200.0,57.8952,57.9302,57.8076,57.8601,39200.0
2007-08-29 15:10:00,99.09,99.12,98.99,99.06,46200.0,57.8543,57.8718,57.7959,57.8368,46200.0
2007-08-29 15:20:00,99.06,99.1,98.85,99.1,44200.0,57.8368,57.8601,57.7142,57.8601,44200.0
2007-08-29 15:30:00,99.1,99.6,99.1,99.52,83300.0,57.8601,58.1521,57.8601,58.1054,83300.0
2007-08-29 15:40:00,99.51,99.63,99.34,99.45,71700.0,58.0995,58.1696,58.0003,58.0645,71700.0
2007-08-29 15:50:00,99.45,99.78,99.44,99.53,130500.0,58.0645,58.2572,58.0587,58.1112,130500.0
2007-08-30 09:30:00,99.71,99.71,98.35,99.43,42400.0,58.4228,58.4228,57.626,58.2588,42400.0
2007-08-30 09:40:00,99.44,99.44,98.91,98.96,55700.0,58.2646,58.2646,57.9541,57.9834,55700.0
2007-08-30 09:50:00,98.98,99.21,98.83,98.93,32500.0,57.9951,58.1299,57.9072,57.9658,32500.0
2007-08-30 10:00:00,98.94,99.4,98.93,99.3,32300.0,57.9717,58.2412,57.9658,58.1826,32300.0
2007-08-30 10:10:00,99.28,99.28,98.77,98.8,58700.0,58.1709,58.1709,57.8721,57.8896,58700.0
2007-08-30 10:20:00,98.8,98.92,98.6,98.84,43200.0,57.8896,57.96,57.7725,57.9131,43200.0
2007-08-30 10:30:00,98.79,98.85,98.6,98.65,131900.0,57.8838,57.9189,57.7725,57.8018,131900.0
2007-08-30 10:40:00,98.61,98.84,98.6,98.75,32200.0,57.7783,57.9131,57.7725,57.8603,32200.0
2007-08-30 10:50:00,98.75,98.94,98.63,98.75,34900.0,57.8603,57.9717,57.79,57.8603,34900.0
2007-08-30 11:00:00,98.75,98.96,98.72,98.93,30500.0,57.8603,57.9834,57.8428,57.9658,30500.0
2007-08-30 11:10:00,98.91,99.07,98.8,99.0,61100.0,57.9541,58.0478,57.8896,58.0068,61100.0
2007-08-30 11:20:00,99.02,99.31,98.97,99.31,29900.0,58.0185,58.1885,57.9893,58.1885,29900.0
2007-08-30 11:30:00,99.3,99.4,99.16,99.37,16100.0,58.1826,58.2412,58.1006,58.2236,16100.0
2007-08-30 11:40:00,99.36,99.4,99.23,99.33,26300.0,58.2178,58.2412,58.1416,58.2002,26300.0
2007-08-30 11:50:00,99.32,99.32,99.18,99.2,19400.0,58.1943,58.1943,58.1123,58.124,19400.0
2007-08-30 12:00:00,99.2,99.42,99.13,99.32,40600.0,58.124,58.2529,58.083,58.1943,40600.0
2007-08-30 12:10:00,99.35,99.38,99.16,99.2,32000.0,58.2119,58.2295,58.1006,58.124,32000.0
2007-08-30 12:20:00,99.2,99.25,98.79,98.9,100800.0,58.124,58.1533,57.8838,57.9482,100800.0
2007-08-30 12:30:00,98.9,99.08,98.87,99.06,47200.0,57.9482,58.0537,57.9307,58.042,47200.0
2007-08-30 12:40:00,99.08,99.31,99.02,99.25,21300.0,58.0537,58.1885,58.0185,58.1533,21300.0
2007-08-30 12:50:00,99.26,99.41,99.17,99.34,23500.0,58.1592,58.2471,58.1064,58.206,23500.0
2007-08-30 13:00:00,99.34,99.55,99.34,99.45,30600.0,58.206,58.3291,58.206,58.2705,30600.0
2007-08-30 13:10:00,99.45,99.5,99.39,99.48,17300.0,58.2705,58.2998,58.2353,58.2881,17300.0
2007-08-30 13:20:00,99.48,99.5,99.25,99.42,22100.0,58.2881,58.2998,58.1533,58.2529,22100.0
2007-08-30 13:30:00,99.44,99.47,99.26,99.37,49200.0,58.2646,58.2822,58.1592,58.2236,49200.0
2007-08-30 13:40:00,99.35,99.41,99.22,99.3,18900.0,58.2119,58.2471,58.1357,58.1826,18900.0
2007-08-30 13:50:00,99.3,99.45,99.2,99.34,21600.0,58.1826,58.2705,58.124,58.206,21600.0
2007-08-30 14:00:00,99.33,99.36,99.17,99.22,28000.0,58.2002,58.2178,58.1064,58.1357,28000.0
2007-08-30 14:10:00,99.21,99.29,99.06,99.08,14900.0,58.1299,58.1768,58.042,58.0537,14900.0
2007-08-30 14:20:00,99.05,99.16,98.86,98.87,36100.0,58.0361,58.1006,57.9248,57.9307,36100.0
2007-08-30 14:30:00,98.85,98.99,98.78,98.88,40900.0,57.9189,58.001,57.8779,57.9365,40900.0
2007-08-30 14:40:00,98.87,98.97,98.5,98.5,46000.0,57.9307,57.9893,57.7139,57.7139,46000.0
2007-08-30 14:50:00,98.52,98.61,98.35,98.45,42700.0,57.7256,57.7783,57.626,57.6846,42700.0
2007-08-30 15:00:00,98.41,98.77,98.36,98.71,28300.0,57.6611,57.8721,57.6318,57.8369,28300.0
2007-08-30 15:10:00,98.7,99.02,98.65,99.02,37800.0,57.8311,58.0185,57.8018,58.0185,37800.0
2007-08-30 15:20:00,99.0,99.2,98.92,99.16,44000.0,58.0068,58.124,57.96,58.1006,44000.0
2007-08-30 15:30:00,99.13,99.16,98.77,98.8,41700.0,58.083,58.1006,57.8721,57.8896,41700.0
2007-08-30 15:40:00,98.77,98.84,98.44,98.51,47900.0,57.8721,57.9131,57.6787,57.7197,47900.0
2007-08-30 15:50:00,98.54,98.69,98.42,98.6,58100.0,57.7373,57.8252,57.667,57.7725,58100.0
2007-08-31 09:30:00,99.78,99.9,99.5,99.83,88300.0,58.4639,58.5342,58.2998,58.4932,88300.0
2007-08-31 09:40:00,99.84,100.26,99.78,100.1,55000.0,58.499,58.7451,58.4639,58.6514,55000.0
2007-08-31 09:50:00,100.1,100.29,99.86,100.03,76000.0,58.6514,58.7627,58.5107,58.6103,76000.0
2007-08-31 10:00:00,100.01,100.33,99.68,99.95,134800.0,58.5986,58.7861,58.4053,58.5635,134800.0
2007-08-31 10:10:00,99.98,100.08,99.77,100.05,63900.0,58.581,58.6396,58.458,58.6221,63900.0
2007-08-31 10:20:00,100.07,100.08,99.82,99.99,17300.0,58.6338,58.6396,58.4873,58.5869,17300.0
2007-08-31 10:30:00,99.95,100.11,99.81,100.09,35900.0,58.5635,58.6572,58.4814,58.6455,35900.0
2007-08-31 10:40:00,100.08,100.09,99.92,100.03,20900.0,58.6396,58.6455,58.5459,58.6103,20900.0
2007-08-31 10:50:00,100.04,100.04,99.83,99.83,14000.0,58.6162,58.6162,58.4932,58.4932,14000.0
2007-08-31 11:00:00,99.81,99.93,99.52,99.53,30600.0,58.4814,58.5517,58.3115,58.3174,30600.0
2007-08-31 11:10:00,99.49,99.91,99.44,99.83,25600.0,58.2939,58.54,58.2646,58.4932,25600.0
2007-08-31 11:20:00,99.8,99.91,99.7,99.76,18100.0,58.4756,58.54,58.417,58.4521,18100.0
2007-08-31 11:30:00,99.82,100.0,99.75,99.98,19800.0,58.4873,58.5928,58.4463,58.581,19800.0
2007-08-31 11:40:00,99.98,100.0,99.89,99.93,12700.0,58.581,58.5928,58.5283,58.5517,12700.0
2007-08-31 11:50:00,99.96,100.02,99.91,99.96,21300.0,58.5693,58.6045,58.54,58.5693,21300.0
2007-08-31 12:00:00,99.99,99.99,99.82,99.83,7500.0,58.5869,58.5869,58.4873,58.4932,7500.0
2007-08-31 12:10:00,99.85,99.94,99.79,99.94,8800.0,58.5049,58.5576,58.4697,58.5576,8800.0
2007-08-31 12:20:00,99.95,99.99,99.77,99.83,10000.0,58.5635,58.5869,58.458,58.4932,10000.0
2007-08-31 12:30:00,99.86,100.03,99.86,99.98,33700.0,58.5107,58.6103,58.5107,58.581,33700.0
2007-08-31 12:40:00,100.0,100.05,99.87,99.93,23600.0,58.5928,58.6221,58.5166,58.5517,23600.0
2007-08-31 12:50:00,99.96,99.98,99.84,99.95,14100.0,58.5693,58.581,58.499,58.5635,14100.0
2007-08-31 13:00:00,99.93,99.98,99.79,99.92,16300.0,58.5517,58.581,58.4697,58.5459,16300.0
2007-08-31 13:10:00,99.91,99.96,99.74,99.75,11100.0,58.54,58.5693,58.4404,58.4463,11100.0
2007-08-31 13:20:00,99.77,99.9,99.75,99.9,5800.0,58.458,58.5342,58.4463,58.5342,5800.0
2007-08-31 13:30:00,99.9,99.92,99.7,99.89,12500.0,58.5342,58.5459,58.417,58.5283,12500.0
2007-08-31 13:40:00,99.89,99.94,99.7,99.7,13900.0,58.5283,58.5576,58.417,58.417,13900.0
2007-08-31 13:50:00,99.69,99.84,99.69,99.73,11800.0,58.4111,58.499,58.4111,58.4346,11800.0
2007-08-31 14:00:00,99.72,99.92,99.61,99.92,15900.0,58.4287,58.5459,58.3642,58.5459,15900.0
2007-08-31 14:10:00,99.9,99.91,99.78,99.83,13200.0,58.5342,58.54,58.4639,58.4932,13200.0
2007-08-31 14:20:00,99.82,99.82,99.67,99.71,16300.0,58.4873,58.4873,58.3994,58.4228,16300.0
2007-08-31 14:30:00,99.69,99.73,99.52,99.64,26700.0,58.4111,58.4346,58.3115,58.3818,26700.0
2007-08-31 14:40:00,99.65,99.67,99.41,99.44,23300.0,58.3877,58.3994,58.2471,58.2646,23300.0
2007-08-31 14:50:00,99.46,99.46,99.19,99.19,26400.0,58.2764,58.2764,58.1182,58.1182,26400.0
2007-08-31 15:00:00,99.22,99.58,99.18,99.53,28600.0,58.1357,58.3467,58.1123,58.3174,28600.0
2007-08-31 15:10:00,99.54,99.73,99.51,99.7,34200.0,58.3232,58.4346,58.3057,58.417,34200.0
2007-08-31 15:20:00,99.68,99.7,99.49,99.62,20100.0,58.4053,58.417,58.2939,58.3701,20100.0
2007-08-31 15:30:00,99.62,99.82,99.58,99.65,31100.0,58.3701,58.4873,58.3467,58.3877,31100.0
2007-08-31 15:40:00,99.66,99.72,99.49,99.52,37700.0,58.3935,58.4287,58.2939,58.3115,37700.0
2007-08-31 15:50:00,99.53,99.56,98.98,99.01,96700.0,58.3174,58.335,57.9951,58.0127,96700.0
2007-09-04 09:30:00,99.25,99.25,98.08,98.24,100300.0,58.1533,58.1533,57.4678,57.5615,100300.0
2007-09-04 09:40:00,98.27,98.29,97.61,97.87,117400.0,57.5791,57.5908,57.1924,57.3447,117400.0
2007-09-04 09:50:00,97.85,98.02,97.64,97.75,57400.0,57.333,57.4326,57.21,57.2744,57400.0
2007-09-04 10:00:00,97.74,98.2,97.69,97.98,55200.0,57.2686,57.5381,57.2393,57.4092,55200.0
2007-09-04 10:10:00,97.98,98.3,97.88,98.16,44800.0,57.4092,57.5967,57.3506,57.5147,44800.0
2007-09-04 10:20:00,98.2,98.3,98.04,98.19,32800.0,57.5381,57.5967,57.4443,57.5322,32800.0
2007-09-04 10:30:00,98.19,98.49,98.17,98.4,45400.0,57.5322,57.708,57.5205,57.6553,45400.0
2007-09-04 10:40:00,98.39,98.41,98.2,98.22,21600.0,57.6494,57.6611,57.5381,57.5498,21600.0
2007-09-04 10:50:00,98.24,98.27,98.14,98.24,29000.0,57.5615,57.5791,57.5029,57.5615,29000.0
2007-09-04 11:00:00,98.25,98.45,98.16,98.37,39100.0,57.5674,57.6846,57.5147,57.6377,39100.0
2007-09-04 11:10:00,98.37,98.41,98.23,98.31,32200.0,57.6377,57.6611,57.5557,57.6025,32200.0
2007-09-04 11:20:00,98.31,98.37,98.0,98.0,55600.0,57.6025,57.6377,57.4209,57.4209,55600.0
2007-09-04 11:30:00,98.0,98.36,97.92,98.12,47400.0,57.4209,57.6318,57.374,57.4912,47400.0
2007-09-04 11:40:00,98.15,98.29,98.1,98.18,34200.0,57.5088,57.5908,57.4795,57.5264,34200.0
2007-09-04 11:50:00,98.17,98.35,98.1,98.35,30800.0,57.5205,57.626,57.4795,57.626,30800.0
2007-09-04 12:00:00,98.36,98.54,98.34,98.39,35900.0,57.6318,57.7373,57.6201,57.6494,35900.0
2007-09-04 12:10:00,98.39,98.55,98.33,98.55,24200.0,57.6494,57.7432,57.6143,57.7432,24200.0
2007-09-04 12:20:00,98.52,98.62,98.45,98.55,29000.0,57.7256,57.7842,57.6846,57.7432,29000.0
2007-09-04 12:30:00,98.56,98.61,98.49,98.54,33300.0,57.749,57.7783,57.708,57.7373,33300.0
2007-09-04 12:40:00,98.53,98.68,98.48,98.49,39200.0,57.7314,57.8193,57.7021,57.708,39200.0
2007-09-04 12:50:00,98.48,98.7,98.48,98.5,24300.0,57.7021,57.8311,57.7021,57.7139,24300.0
2007-09-04 13:00:00,98.48,98.5,98.37,98.49,28600.0,57.7021,57.7139,57.6377,57.708,28600.0
2007-09-04 13:10:00,98.48,98.65,98.47,98.57,29400.0,57.7021,57.8018,57.6963,57.7549,29400.0
2007-09-04 13:20:00,98.56,98.66,98.52,98.57,17400.0,57.749,57.8076,57.7256,57.7549,17400.0
2007-09-04 13:30:00,98.55,98.69,98.51,98.51,27000.0,57.7432,57.8252,57.7197,57.7197,27000.0
2007-09-04 13:40:00,98.5,98.57,98.45,98.5,40900.0,57.7139,57.7549,57.6846,57.7139,40900.0
2007-09-04 13:50:00,98.5,98.6,98.46,98.46,24200.0,57.7139,57.7725,57.6904,57.6904,24200.0
2007-09-04 14:00:00,98.49,98.62,98.41,98.59,30700.0,57.708,57.7842,57.6611,57.7666,30700.0
2007-09-04 14:10:00,98.61,98.87,98.57,98.81,36900.0,57.7783,57.9307,57.7549,57.8955,36900.0
2007-09-04 14:20:00,98.81,98.81,98.68,98.81,35900.0,57.8955,57.8955,57.8193,57.8955,35900.0
2007-09-04 14:30:00,98.79,98.97,98.78,98.97,37100.0,57.8838,57.9893,57.8779,57.9893,37100.0
2007-09-04 14:40:00,98.93,99.14,98.93,99.08,33400.0,57.9658,58.0889,57.9658,58.0537,33400.0
2007-09-04 14:50:00,99.08,99.09,98.93,98.97,35000.0,58.0537,58.0596,57.9658,57.9893,35000.0
2007-09-04 15:00:00,99.0,99.0,98.9,98.93,26900.0,58.0068,58.0068,57.9482,57.9658,26900.0
2007-09-04 15:10:00,98.93,99.01,98.9,99.0,26900.0,57.9658,58.0127,57.9482,58.0068,26900.0
2007-09-04 15:20:00,98.99,99.06,98.96,99.03,29100.0,58.001,58.042,57.9834,58.0244,29100.0
2007-09-04 15:30:00,99.05,99.15,98.97,99.08,45000.0,58.0361,58.0947,57.9893,58.0537,45000.0
2007-09-04 15:40:00,99.11,99.15,98.89,99.0,84500.0,58.0713,58.0947,57.9424,58.0068,84500.0
2007-09-04 15:50:00,99.0,99.1,98.85,98.86,76400.0,58.0068,58.0654,57.9189,57.9248,76400.0
2007-09-05 09:30:00,98.56,99.14,98.11,98.94,49900.0,57.749,58.0889,57.4854,57.9717,49900.0
2007-09-05 09:40:00,98.99,99.24,98.79,99.02,54400.0,58.001,58.1475,57.8838,58.0185,54400.0
2007-09-05 09:50:00,99.04,99.07,98.77,98.86,46900.0,58.0303,58.0478,57.8721,57.9248,46900.0
2007-09-05 10:00:00,98.83,98.85,97.76,97.77,88400.0,57.9072,57.9189,57.2803,57.2861,88400.0
2007-09-05 10:10:00,97.77,97.84,97.39,97.61,72700.0,57.2861,57.3272,57.0635,57.1924,72700.0
2007-09-05 10:20:00,97.61,98.43,97.41,98.36,69200.0,57.1924,57.6729,57.0752,57.6318,69200.0
2007-09-05 10:30:00,98.39,98.42,97.89,97.91,46800.0,57.6494,57.667,57.3565,57.3682,46800.0
2007-09-05 10:40:00,97.94,98.06,97.81,97.92,29500.0,57.3857,57.4561,57.3096,57.374,29500.0
2007-09-05 10:50:00,97.89,98.2,97.87,98.14,61500.0,57.3565,57.5381,57.3447,57.5029,61500.0
2007-09-05 11:00:00,98.17,98.17,97.92,97.93,43100.0,57.5205,57.5205,57.374,57.3799,43100.0
2007-09-05 11:10:00,97.93,98.09,97.83,98.07,43800.0,57.3799,57.4736,57.3213,57.4619,43800.0
2007-09-05 11:20:00,98.09,98.14,97.98,98.01,36900.0,57.4736,57.5029,57.4092,57.4268,36900.0
2007-09-05 11:30:00,97.99,98.03,97.85,97.88,33000.0,57.415,57.4385,57.333,57.3506,33000.0
2007-09-05 11:40:00,97.84,98.01,97.8,97.99,18000.0,57.3272,57.4268,57.3037,57.415,18000.0
2007-09-05 11:50:00,97.99,98.14,97.94,98.11,35200.0,57.415,57.5029,57.3857,57.4854,35200.0
2007-09-05 12:00:00,98.13,98.25,98.05,98.25,13300.0,57.4971,57.5674,57.4502,57.5674,13300.0
2007-09-05 12:10:00,98.26,98.42,98.18,98.33,32300.0,57.5732,57.667,57.5264,57.6143,32300.0
2007-09-05 12:20:00,98.3,98.33,98.2,98.21,27700.0,57.5967,57.6143,57.5381,57.5439,27700.0
2007-09-05 12:30:00,98.21,98.21,98.09,98.15,34200.0,57.5439,57.5439,57.4736,57.5088,34200.0
2007-09-05 12:40:00,98.14,98.32,98.12,98.26,33400.0,57.5029,57.6084,57.4912,57.5732,33400.0
2007-09-05 12:50:00,98.25,98.45,98.2,98.44,16600.0,57.5674,57.6846,57.5381,57.6787,16600.0
2007-09-05 13:00:00,98.44,98.67,98.44,98.61,22800.0,57.6787,57.8135,57.6787,57.7783,22800.0
2007-09-05 13:10:00,98.6,98.69,98.5,98.56,35000.0,57.7725,57.8252,57.7139,57.749,35000.0
2007-09-05 13:20:00,98.55,98.59,98.36,98.36,23300.0,57.7432,57.7666,57.6318,57.6318,23300.0
2007-09-05 13:30:00,98.36,98.43,98.2,98.27,30200.0,57.6318,57.6729,57.5381,57.5791,30200.0
2007-09-05 13:40:00,98.27,98.42,98.22,98.33,18000.0,57.5791,57.667,57.5498,57.6143,18000.0
2007-09-05 13:50:00,98.35,98.42,98.32,98.36,19500.0,57.626,57.667,57.6084,57.6318,19500.0
2007-09-05 14:00:00,98.36,98.61,98.36,98.61,54900.0,57.6318,57.7783,57.6318,57.7783,54900.0
2007-09-05 14:10:00,98.59,98.68,98.47,98.55,39200.0,57.7666,57.8193,57.6963,57.7432,39200.0
2007-09-05 14:20:00,98.57,98.65,98.5,98.57,53600.0,57.7549,57.8018,57.7139,57.7549,53600.0
2007-09-05 14:30:00,98.56,98.7,98.53,98.66,36000.0,57.749,57.8311,57.7314,57.8076,36000.0
2007-09-05 14:40:00,98.66,98.67,98.52,98.64,34900.0,57.8076,57.8135,57.7256,57.7959,34900.0
2007-09-05 14:50:00,98.65,98.75,98.56,98.68,41400.0,57.8018,57.8603,57.749,57.8193,41400.0
2007-09-05 15:00:00,98.68,99.0,98.66,98.89,66000.0,57.8193,58.0068,57.8076,57.9424,66000.0
2007-09-05 15:10:00,98.91,99.0,98.82,98.97,46000.0,57.9541,58.0068,57.9014,57.9893,46000.0
2007-09-05 15:20:00,98.96,99.0,98.87,98.92,56100.0,57.9834,58.0068,57.9307,57.96,56100.0
2007-09-05 15:30:00,98.92,99.0,98.65,98.65,96500.0,57.96,58.0068,57.8018,57.8018,96500.0
2007-09-05 15:40:00,98.65,99.0,98.6,99.0,104900.0,57.8018,58.0068,57.7725,58.0068,104900.0
2007-09-05 15:50:00,99.01,99.12,98.81,98.84,138900.0,58.0127,58.0771,57.8955,57.9131,138900.0
2007-09-06 09:30:00,98.86,99.23,98.86,99.04,45100.0,57.9248,58.1416,57.9248,58.0303,45100.0
2007-09-06 09:40:00,99.04,99.07,98.82,98.88,42000.0,58.0303,58.0478,57.9014,57.9365,42000.0
2007-09-06 09:50:00,98.84,98.89,98.52,98.63,31600.0,57.9131,57.9424,57.7256,57.79,31600.0
2007-09-06 10:00:00,98.69,98.84,98.01,98.01,60100.0,57.8252,57.9131,57.4268,57.4268,60100.0
2007-09-06 10:10:00,98.04,98.22,97.81,97.96,61700.0,57.4443,57.5498,57.3096,57.3975,61700.0
2007-09-06 10:20:00,97.94,98.02,97.9,97.97,25300.0,57.3857,57.4326,57.3623,57.4033,25300.0
2007-09-06 10:30:00,97.93,98.12,97.92,98.12,31000.0,57.3799,57.4912,57.374,57.4912,31000.0
2007-09-06 10:40:00,98.08,98.24,98.05,98.15,18900.0,57.4678,57.5615,57.4502,57.5088,18900.0
2007-09-06 10:50:00,98.14,98.21,98.1,98.13,19400.0,57.5029,57.5439,57.4795,57.4971,19400.0
2007-09-06 11:00:00,98.13,98.19,98.11,98.15,16500.0,57.4971,57.5322,57.4854,57.5088,16500.0
2007-09-06 11:10:00,98.18,98.28,98.12,98.28,11900.0,57.5264,57.585,57.4912,57.585,11900.0
2007-09-06 11:20:00,98.32,98.52,98.32,98.47,27400.0,57.6084,57.7256,57.6084,57.6963,27400.0
2007-09-06 11:30:00,98.44,98.69,98.42,98.42,21900.0,57.6787,57.8252,57.667,57.667,21900.0
2007-09-06 11:40:00,98.43,98.62,98.43,98.55,45500.0,57.6729,57.7842,57.6729,57.7432,45500.0
2007-09-06 11:50:00,98.54,98.58,98.36,98.39,23700.0,57.7373,57.7607,57.6318,57.6494,23700.0
2007-09-06 12:00:00,98.4,98.44,98.24,98.25,15600.0,57.6553,57.6787,57.5615,57.5674,15600.0
2007-09-06 12:10:00,98.3,98.47,98.26,98.4,70300.0,57.5967,57.6963,57.5732,57.6553,70300.0
2007-09-06 12:20:00,98.4,98.45,98.34,98.39,40400.0,57.6553,57.6846,57.6201,57.6494,40400.0
2007-09-06 12:30:00,98.38,98.43,98.38,98.39,27300.0,57.6436,57.6729,57.6436,57.6494,27300.0
2007-09-06 12:40:00,98.4,98.4,98.24,98.24,36000.0,57.6553,57.6553,57.5615,57.5615,36000.0
2007-09-06 12:50:00,98.28,98.38,98.26,98.35,18600.0,57.585,57.6436,57.5732,57.626,18600.0
2007-09-06 13:00:00,98.33,98.33,98.1,98.13,18600.0,57.6143,57.6143,57.4795,57.4971,18600.0
2007-09-06 13:10:00,98.11,98.17,97.91,97.96,62600.0,57.4854,57.5205,57.3682,57.3975,62600.0
2007-09-06 13:20:00,97.99,98.13,97.92,97.98,16200.0,57.415,57.4971,57.374,57.4092,16200.0
2007-09-06 13:30:00,97.98,98.15,97.87,97.93,32000.0,57.4092,57.5088,57.3447,57.3799,32000.0
2007-09-06 13:40:00,97.93,98.06,97.9,97.99,22100.0,57.3799,57.4561,57.3623,57.415,22100.0
2007-09-06 13:50:00,97.99,98.06,97.94,98.0,25000.0,57.415,57.4561,57.3857,57.4209,25000.0
2007-09-06 14:00:00,98.0,98.04,97.88,98.0,34100.0,57.4209,57.4443,57.3506,57.4209,34100.0
2007-09-06 14:10:00,98.04,98.07,97.96,97.97,72400.0,57.4443,57.4619,57.3975,57.4033,72400.0
2007-09-06 14:20:00,97.97,98.06,97.85,97.9,28000.0,57.4033,57.4561,57.333,57.3623,28000.0
2007-09-06 14:30:00,97.91,98.08,97.85,97.97,24200.0,57.3682,57.4678,57.333,57.4033,24200.0
2007-09-06 14:40:00,97.97,98.01,97.93,97.97,21100.0,57.4033,57.4268,57.3799,57.4033,21100.0
2007-09-06 14:50:00,97.97,98.0,97.9,98.0,22000.0,57.4033,57.4209,57.3623,57.4209,22000.0
2007-09-06 15:00:00,98.0,98.13,97.96,97.97,53100.0,57.4209,57.4971,57.3975,57.4033,53100.0
2007-09-06 15:10:00,97.99,98.09,97.93,97.97,23600.0,57.415,57.4736,57.3799,57.4033,23600.0
2007-09-06 15:20:00,97.96,98.14,97.9,98.11,18800.0,57.3975,57.5029,57.3623,57.4854,18800.0
2007-09-06 15:30:00,98.08,98.2,98.07,98.11,13500.0,57.4678,57.5381,57.4619,57.4854,13500.0
2007-09-06 15:40:00,98.11,98.44,98.05,98.41,72600.0,57.4854,57.6787,57.4502,57.6611,72600.0
2007-09-06 15:50:00,98.42,98.53,98.31,98.41,58200.0,57.667,57.7314,57.6025,57.6611,58200.0
2007-09-07 09:30:00,97.5,97.89,97.23,97.57,54000.0,57.1279,57.3565,56.9697,57.169,54000.0
2007-09-07 09:40:00,97.58,98.25,97.58,97.95,65100.0,57.1748,57.5674,57.1748,57.3916,65100.0
2007-09-07 09:50:00,97.97,98.1,97.83,97.92,86100.0,57.4033,57.4795,57.3213,57.374,86100.0
2007-09-07 10:00:00,97.93,98.1,97.75,97.75,61200.0,57.3799,57.4795,57.2744,57.2744,61200.0
2007-09-07 10:10:00,97.71,97.82,97.27,97.34,57800.0,57.251,57.3154,56.9932,57.0342,57800.0
2007-09-07 10:20:00,97.36,97.41,97.11,97.24,39700.0,57.0459,57.0752,56.8994,56.9756,39700.0
2007-09-07 10:30:00,97.21,97.38,97.1,97.28,59400.0,56.958,57.0576,56.8936,56.999,59400.0
2007-09-07 10:40:00,97.32,97.53,97.29,97.42,41100.0,57.0225,57.1455,57.0049,57.0811,41100.0
2007-09-07 10:50:00,97.44,97.47,97.22,97.24,29200.0,57.0928,57.1104,56.9639,56.9756,29200.0
2007-09-07 11:00:00,97.24,97.28,97.16,97.21,31400.0,56.9756,56.999,56.9287,56.958,31400.0
2007-09-07 11:10:00,97.2,97.31,97.13,97.25,35200.0,56.9522,57.0166,56.9111,56.9815,35200.0
2007-09-07 11:20:00,97.25,97.39,97.2,97.23,32300.0,56.9815,57.0635,56.9522,56.9697,32300.0
2007-09-07 11:30:00,97.22,97.39,97.2,97.33,26900.0,56.9639,57.0635,56.9522,57.0283,26900.0
2007-09-07 11:40:00,97.31,97.38,97.21,97.27,28600.0,57.0166,57.0576,56.958,56.9932,28600.0
2007-09-07 11:50:00,97.32,97.34,97.15,97.18,28500.0,57.0225,57.0342,56.9229,56.9404,28500.0
2007-09-07 12:00:00,97.18,97.35,97.15,97.34,31300.0,56.9404,57.0401,56.9229,57.0342,31300.0
2007-09-07 12:10:00,97.35,97.38,97.28,97.3,26400.0,57.0401,57.0576,56.999,57.0108,26400.0
2007-09-07 12:20:00,97.3,97.4,97.27,97.32,28500.0,57.0108,57.0693,56.9932,57.0225,28500.0
2007-09-07 12:30:00,97.36,97.43,97.21,97.24,27500.0,57.0459,57.0869,56.958,56.9756,27500.0
2007-09-07 12:40:00,97.23,97.31,97.15,97.18,32300.0,56.9697,57.0166,56.9229,56.9404,32300.0
2007-09-07 12:50:00,97.18,97.22,97.11,97.2,25500.0,56.9404,56.9639,56.8994,56.9522,25500.0
2007-09-07 13:00:00,97.21,97.36,97.15,97.34,28700.0,56.958,57.0459,56.9229,57.0342,28700.0
2007-09-07 13:10:00,97.34,97.39,97.2,97.3,26400.0,57.0342,57.0635,56.9522,57.0108,26400.0
2007-09-07 13:20:00,97.29,97.29,97.04,97.11,22100.0,57.0049,57.0049,56.8584,56.8994,22100.0
2007-09-07 13:30:00,97.11,97.3,97.11,97.25,40800.0,56.8994,57.0108,56.8994,56.9815,40800.0
2007-09-07 13:40:00,97.25,97.37,97.23,97.31,46300.0,56.9815,57.0518,56.9697,57.0166,46300.0
2007-09-07 13:50:00,97.33,97.4,97.24,97.25,31800.0,57.0283,57.0693,56.9756,56.9815,31800.0
2007-09-07 14:00:00,97.25,97.38,97.2,97.23,52000.0,56.9815,57.0576,56.9522,56.9697,52000.0
2007-09-07 14:10:00,97.25,97.28,97.03,97.06,32200.0,56.9815,56.999,56.8526,56.8701,32200.0
2007-09-07 14:20:00,97.07,97.09,96.95,97.05,46900.0,56.876,56.8877,56.8057,56.8643,46900.0
2007-09-07 14:30:00,97.06,97.1,97.01,97.04,39200.0,56.8701,56.8936,56.8408,56.8584,39200.0
2007-09-07 14:40:00,97.03,97.11,96.97,97.02,68300.0,56.8526,56.8994,56.8174,56.8467,68300.0
2007-09-07 14:50:00,97.03,97.05,96.8,96.84,63100.0,56.8526,56.8643,56.7178,56.7412,63100.0
2007-09-07 15:00:00,96.82,97.17,96.81,97.08,55300.0,56.7295,56.9346,56.7236,56.8819,55300.0
2007-09-07 15:10:00,97.08,97.23,97.04,97.1,40300.0,56.8819,56.9697,56.8584,56.8936,40300.0
2007-09-07 15:20:00,97.1,97.1,96.76,96.78,69500.0,56.8936,56.8936,56.6944,56.7061,69500.0
2007-09-07 15:30:00,96.79,96.86,96.57,96.64,68400.0,56.7119,56.7529,56.583,56.624,68400.0
2007-09-07 15:40:00,96.64,96.75,96.47,96.57,82600.0,56.624,56.6885,56.5244,56.583,82600.0
2007-09-07 15:50:00,96.6,96.99,96.56,96.65,113400.0,56.6006,56.8291,56.5772,56.6299,113400.0
2007-09-10 09:30:00,96.9,97.62,96.71,97.25,57700.0,56.7764,57.1983,56.6651,56.9815,57700.0
2007-09-10 09:40:00,97.25,97.62,97.25,97.42,25700.0,56.9815,57.1983,56.9815,57.0811,25700.0
2007-09-10 09:50:00,97.42,97.44,97.12,97.23,30000.0,57.0811,57.0928,56.9053,56.9697,30000.0
2007-09-10 10:00:00,97.25,97.56,97.1,97.51,25400.0,56.9815,57.1631,56.8936,57.1338,25400.0
2007-09-10 10:10:00,97.54,97.65,97.42,97.59,27100.0,57.1514,57.2158,57.0811,57.1807,27100.0
2007-09-10 10:20:00,97.58,97.76,97.53,97.72,40800.0,57.1748,57.2803,57.1455,57.2568,40800.0
2007-09-10 10:30:00,97.68,97.85,97.45,97.67,46200.0,57.2334,57.333,57.0986,57.2275,46200.0
2007-09-10 10:40:00,97.66,97.76,97.41,97.48,60100.0,57.2217,57.2803,57.0752,57.1162,60100.0
2007-09-10 10:50:00,97.48,97.66,97.41,97.66,60000.0,57.1162,57.2217,57.0752,57.2217,60000.0
2007-09-10 11:00:00,97.65,97.66,97.39,97.4,47900.0,57.2158,57.2217,57.0635,57.0693,47900.0
2007-09-10 11:10:00,97.42,97.52,97.29,97.37,90400.0,57.0811,57.1397,57.0049,57.0518,90400.0
2007-09-10 11:20:00,97.35,97.58,97.3,97.4,38600.0,57.0401,57.1748,57.0108,57.0693,38600.0
2007-09-10 11:30:00,97.42,97.59,97.21,97.55,37700.0,57.0811,57.1807,56.958,57.1572,37700.0
2007-09-10 11:40:00,97.57,97.69,97.51,97.64,35700.0,57.169,57.2393,57.1338,57.21,35700.0
2007-09-10 11:50:00,97.63,97.78,97.58,97.78,26600.0,57.2041,57.292,57.1748,57.292,26600.0
2007-09-10 12:00:00,97.74,97.81,97.65,97.72,20000.0,57.2686,57.3096,57.2158,57.2568,20000.0
2007-09-10 12:10:00,97.72,98.08,97.68,98.06,57600.0,57.2568,57.4678,57.2334,57.4561,57600.0
2007-09-10 12:20:00,98.05,98.08,97.95,97.95,16800.0,57.4502,57.4678,57.3916,57.3916,16800.0
2007-09-10 12:30:00,97.93,98.1,97.91,98.06,38700.0,57.3799,57.4795,57.3682,57.4561,38700.0
2007-09-10 12:40:00,98.06,98.32,98.03,98.11,49800.0,57.4561,57.6084,57.4385,57.4854,49800.0
2007-09-10 12:50:00,98.14,98.38,98.11,98.31,62600.0,57.5029,57.6436,57.4854,57.6025,62600.0
2007-09-10 13:00:00,98.23,98.4,98.16,98.33,46500.0,57.5557,57.6553,57.5147,57.6143,46500.0
2007-09-10 13:10:00,98.3,98.36,98.18,98.32,26900.0,57.5967,57.6318,57.5264,57.6084,26900.0
2007-09-10 13:20:00,98.35,98.36,97.99,98.07,37100.0,57.626,57.6318,57.415,57.4619,37100.0
2007-09-10 13:30:00,98.08,98.24,97.9,98.05,32700.0,57.4678,57.5615,57.3623,57.4502,32700.0
2007-09-10 13:40:00,98.0,98.02,97.75,97.81,17600.0,57.4209,57.4326,57.2744,57.3096,17600.0
2007-09-10 13:50:00,97.81,97.86,97.57,97.64,24800.0,57.3096,57.3389,57.169,57.21,24800.0
2007-09-10 14:00:00,97.63,97.65,97.4,97.44,31600.0,57.2041,57.2158,57.0693,57.0928,31600.0
2007-09-10 14:10:00,97.44,97.66,97.44,97.56,30100.0,57.0928,57.2217,57.0928,57.1631,30100.0
2007-09-10 14:20:00,97.55,97.89,97.52,97.85,32000.0,57.1572,57.3565,57.1397,57.333,32000.0
2007-09-10 14:30:00,97.82,98.02,97.65,97.71,36400.0,57.3154,57.4326,57.2158,57.251,36400.0
2007-09-10 14:40:00,97.71,97.73,97.55,97.58,19000.0,57.251,57.2627,57.1572,57.1748,19000.0
2007-09-10 14:50:00,97.57,97.66,97.46,97.61,26300.0,57.169,57.2217,57.1045,57.1924,26300.0
2007-09-10 15:00:00,97.62,97.95,97.46,97.94,43000.0,57.1983,57.3916,57.1045,57.3857,43000.0
2007-09-10 15:10:00,97.95,97.99,97.77,97.92,30500.0,57.3916,57.415,57.2861,57.374,30500.0
2007-09-10 15:20:00,97.92,98.33,97.92,98.16,39700.0,57.374,57.6143,57.374,57.5147,39700.0
2007-09-10 15:30:00,98.15,98.35,98.06,98.07,39500.0,57.5088,57.626,57.4561,57.4619,39500.0
2007-09-10 15:40:00,98.1,98.14,97.93,97.98,54600.0,57.4795,57.5029,57.3799,57.4092,54600.0
2007-09-10 15:50:00,97.98,98.04,97.45,97.56,150300.0,57.4092,57.4443,57.0986,57.1631,150300.0
2007-09-11 09:30:00,97.88,97.88,97.0,97.06,53000.0,57.3506,57.3506,56.835,56.8701,53000.0
2007-09-11 09:40:00,97.05,97.65,97.03,97.61,51700.0,56.8643,57.2158,56.8526,57.1924,51700.0
2007-09-11 09:50:00,97.53,98.4,97.53,97.86,71300.0,57.1455,57.6553,57.1455,57.3389,71300.0
2007-09-11 10:00:00,97.71,97.82,97.51,97.57,23600.0,57.251,57.3154,57.1338,57.169,23600.0
2007-09-11 10:10:00,97.55,97.76,97.47,97.74,16900.0,57.1572,57.2803,57.1104,57.2686,16900.0
2007-09-11 10:20:00,97.76,98.25,97.74,98.19,40100.0,57.2803,57.5674,57.2686,57.5322,40100.0
2007-09-11 10:30:00,98.2,98.26,98.01,98.05,41200.0,57.5381,57.5732,57.4268,57.4502,41200.0
2007-09-11 10:40:00,98.03,98.15,97.95,98.0,88400.0,57.4385,57.5088,57.3916,57.4209,88400.0
2007-09-11 10:50:00,98.0,98.03,97.94,98.01,17900.0,57.4209,57.4385,57.3857,57.4268,17900.0
2007-09-11 11:00:00,98.01,98.01,97.81,97.89,25200.0,57.4268,57.4268,57.3096,57.3565,25200.0
2007-09-11 11:10:00,97.93,98.1,97.92,98.01,30800.0,57.3799,57.4795,57.374,57.4268,30800.0
2007-09-11 11:20:00,98.01,98.16,97.9,97.96,33100.0,57.4268,57.5147,57.3623,57.3975,33100.0
2007-09-11 11:30:00,97.96,98.14,97.93,98.0,29600.0,57.3975,57.5029,57.3799,57.4209,29600.0
2007-09-11 11:40:00,98.0,98.09,94.97,97.97,39300.0,57.4209,57.4736,55.6455,57.4033,39300.0
2007-09-11 11:50:00,97.94,98.05,97.92,97.97,43200.0,57.3857,57.4502,57.374,57.4033,43200.0
2007-09-11 12:00:00,97.96,98.08,97.95,98.0,33800.0,57.3975,57.4678,57.3916,57.4209,33800.0
2007-09-11 12:10:00,98.0,98.08,97.99,98.06,24600.0,57.4209,57.4678,57.415,57.4561,24600.0
2007-09-11 12:20:00,98.04,98.1,97.99,98.01,18600.0,57.4443,57.4795,57.415,57.4268,18600.0
2007-09-11 12:30:00,98.0,98.11,97.98,98.08,25700.0,57.4209,57.4854,57.4092,57.4678,25700.0
2007-09-11 12:40:00,98.1,98.13,98.0,98.03,34500.0,57.4795,57.4971,57.4209,57.4385,34500.0
2007-09-11 12:50:00,98.01,98.02,97.96,98.01,27100.0,57.4268,57.4326,57.3975,57.4268,27100.0
2007-09-11 13:00:00,98.02,98.02,97.95,98.0,18400.0,57.4326,57.4326,57.3916,57.4209,18400.0
2007-09-11 13:10:00,98.0,98.0,97.91,97.93,27300.0,57.4209,57.4209,57.3682,57.3799,27300.0
2007-09-11 13:20:00,97.92,98.17,97.91,98.1,45100.0,57.374,57.5205,57.3682,57.4795,45100.0
2007-09-11 13:30:00,98.09,98.13,97.99,98.03,30400.0,57.4736,57.4971,57.415,57.4385,30400.0
2007-09-11 13:40:00,98.04,98.13,97.99,98.01,36900.0,57.4443,57.4971,57.415,57.4268,36900.0
2007-09-11 13:50:00,98.02,98.08,97.99,98.05,17500.0,57.4326,57.4678,57.415,57.4502,17500.0
2007-09-11 14:00:00,98.04,98.39,98.02,98.36,172600.0,57.4443,57.6494,57.4326,57.6318,172600.0
2007-09-11 14:10:00,98.39,98.43,98.2,98.2,34100.0,57.6494,57.6729,57.5381,57.5381,34100.0
2007-09-11 14:20:00,98.21,98.45,98.2,98.45,29000.0,57.5439,57.6846,57.5381,57.6846,29000.0
2007-09-11 14:30:00,98.45,98.53,98.2,98.27,40700.0,57.6846,57.7314,57.5381,57.5791,40700.0
2007-09-11 14:40:00,98.26,98.26,98.06,98.11,32000.0,57.5732,57.5732,57.4561,57.4854,32000.0
2007-09-11 14:50:00,98.12,98.23,98.02,98.17,23400.0,57.4912,57.5557,57.4326,57.5205,23400.0
2007-09-11 15:00:00,98.18,98.24,97.9,97.97,41200.0,57.5264,57.5615,57.3623,57.4033,41200.0
2007-09-11 15:10:00,97.98,98.11,97.94,97.96,32300.0,57.4092,57.4854,57.3857,57.3975,32300.0
2007-09-11 15:20:00,97.98,97.99,97.79,97.91,49600.0,57.4092,57.415,57.2979,57.3682,49600.0
2007-09-11 15:30:00,97.9,98.04,97.66,97.74,58100.0,57.3623,57.4443,57.2217,57.2686,58100.0
2007-09-11 15:40:00,97.74,97.77,97.45,97.46,78300.0,57.2686,57.2861,57.0986,57.1045,78300.0
2007-09-11 15:50:00,97.46,97.93,97.46,97.93,66200.0,57.1045,57.3799,57.1045,57.3799,66200.0
2007-09-12 09:30:00,97.7,98.87,97.52,98.75,112300.0,57.2451,57.9307,57.1397,57.8603,112300.0
2007-09-12 09:40:00,98.71,98.74,98.48,98.6,47200.0,57.8369,57.8545,57.7021,57.7725,47200.0
2007-09-12 09:50:00,98.61,98.79,98.0,98.06,53300.0,57.7783,57.8838,57.4209,57.4561,53300.0
2007-09-12 10:00:00,98.06,98.46,97.85,98.3,39100.0,57.4561,57.6904,57.333,57.5967,39100.0
2007-09-12 10:10:00,98.29,98.49,98.11,98.12,43900.0,57.5908,57.708,57.4854,57.4912,43900.0
2007-09-12 10:20:00,98.11,98.18,97.8,97.83,22800.0,57.4854,57.5264,57.3037,57.3213,22800.0
2007-09-12 10:30:00,97.79,98.08,97.66,98.02,51500.0,57.2979,57.4678,57.2217,57.4326,51500.0
2007-09-12 10:40:00,98.03,98.25,97.78,97.81,32900.0,57.4385,57.5674,57.292,57.3096,32900.0
2007-09-12 10:50:00,97.81,97.82,97.56,97.56,25600.0,57.3096,57.3154,57.1631,57.1631,25600.0
2007-09-12 11:00:00,97.57,97.67,97.5,97.57,45700.0,57.169,57.2275,57.1279,57.169,45700.0
2007-09-12 11:10:00,97.58,97.78,97.52,97.69,52700.0,57.1748,57.292,57.1397,57.2393,52700.0
2007-09-12 11:20:00,97.67,97.86,97.66,97.72,28400.0,57.2275,57.3389,57.2217,57.2568,28400.0
2007-09-12 11:30:00,97.72,97.83,97.69,97.74,28700.0,57.2568,57.3213,57.2393,57.2686,28700.0
2007-09-12 11:40:00,97.75,97.78,97.58,97.63,27800.0,57.2744,57.292,57.1748,57.2041,27800.0
2007-09-12 11:50:00,97.61,97.8,97.55,97.69,24600.0,57.1924,57.3037,57.1572,57.2393,24600.0
2007-09-12 12:00:00,97.69,97.7,97.53,97.6,32300.0,57.2393,57.2451,57.1455,57.1865,32300.0
2007-09-12 12:10:00,97.59,97.81,97.53,97.68,25000.0,57.1807,57.3096,57.1455,57.2334,25000.0
2007-09-12 12:20:00,97.68,97.7,97.45,97.5,28300.0,57.2334,57.2451,57.0986,57.1279,28300.0
2007-09-12 12:30:00,97.5,97.5,97.36,97.4,24700.0,57.1279,57.1279,57.0459,57.0693,24700.0
2007-09-12 12:40:00,97.41,97.58,97.23,97.43,31200.0,57.0752,57.1748,56.9697,57.0869,31200.0
2007-09-12 12:50:00,97.42,97.49,97.35,97.4,13000.0,57.0811,57.1221,57.0401,57.0693,13000.0
2007-09-12 13:00:00,97.4,97.46,97.08,97.13,41700.0,57.0693,57.1045,56.8819,56.9111,41700.0
2007-09-12 13:10:00,97.15,97.26,97.0,97.24,46400.0,56.9229,56.9873,56.835,56.9756,46400.0
2007-09-12 13:20:00,97.22,97.26,97.15,97.17,17300.0,56.9639,56.9873,56.9229,56.9346,17300.0
2007-09-12 13:30:00,97.17,97.32,97.08,97.32,40300.0,56.9346,57.0225,56.8819,57.0225,40300.0
2007-09-12 13:40:00,97.3,97.62,97.29,97.54,24600.0,57.0108,57.1983,57.0049,57.1514,24600.0
2007-09-12 13:50:00,97.57,97.73,97.52,97.58,24200.0,57.169,57.2627,57.1397,57.1748,24200.0
2007-09-12 14:00:00,97.56,97.77,97.54,97.75,26900.0,57.1631,57.2861,57.1514,57.2744,26900.0
2007-09-12 14:10:00,97.75,97.94,97.69,97.7,45800.0,57.2744,57.3857,57.2393,57.2451,45800.0
2007-09-12 14:20:00,97.71,97.83,97.54,97.56,31400.0,57.251,57.3213,57.1514,57.1631,31400.0
2007-09-12 14:30:00,97.55,97.61,97.37,97.42,29900.0,57.1572,57.1924,57.0518,57.0811,29900.0
2007-09-12 14:40:00,97.41,97.6,97.37,97.57,35900.0,57.0752,57.1865,57.0518,57.169,35900.0
2007-09-12 14:50:00,97.56,97.63,97.46,97.63,18700.0,57.1631,57.2041,57.1045,57.2041,18700.0
2007-09-12 15:00:00,97.65,97.67,97.38,97.42,90300.0,57.2158,57.2275,57.0576,57.0811,90300.0
2007-09-12 15:10:00,97.42,97.54,97.32,97.42,26100.0,57.0811,57.1514,57.0225,57.0811,26100.0
2007-09-12 15:20:00,97.45,97.5,97.25,97.27,26000.0,57.0986,57.1279,56.9815,56.9932,26000.0
2007-09-12 15:30:00,97.27,97.47,97.17,97.46,40400.0,56.9932,57.1104,56.9346,57.1045,40400.0
2007-09-12 15:40:00,97.47,97.75,97.47,97.65,75500.0,57.1104,57.2744,57.1104,57.2158,75500.0
2007-09-12 15:50:00,97.65,97.74,97.36,97.55,84200.0,57.2158,57.2686,57.0459,57.1572,84200.0
2007-09-13 09:30:00,98.65,99.0,98.37,98.94,133700.0,57.8018,58.0068,57.6377,57.9717,133700.0
2007-09-13 09:40:00,98.93,99.02,98.81,98.92,76200.0,57.9658,58.0185,57.8955,57.96,76200.0
2007-09-13 09:50:00,98.95,99.23,98.88,99.01,80900.0,57.9775,58.1416,57.9365,58.0127,80900.0
2007-09-13 10:00:00,99.01,99.82,98.92,99.66,117300.0,58.0127,58.4873,57.96,58.3935,117300.0
2007-09-13 10:10:00,99.66,100.16,99.49,100.11,149800.0,58.3935,58.6865,58.2939,58.6572,149800.0
2007-09-13 10:20:00,100.12,100.14,99.73,99.79,112800.0,58.6631,58.6748,58.4346,58.4697,112800.0
2007-09-13 10:30:00,99.79,100.04,99.79,99.86,49600.0,58.4697,58.6162,58.4697,58.5107,49600.0
2007-09-13 10:40:00,99.85,99.9,99.18,99.3,48000.0,58.5049,58.5342,58.1123,58.1826,48000.0
2007-09-13 10:50:00,99.26,99.35,99.07,99.25,56400.0,58.1592,58.2119,58.0478,58.1533,56400.0
2007-09-13 11:00:00,99.23,99.42,99.13,99.2,42700.0,58.1416,58.2529,58.083,58.124,42700.0
2007-09-13 11:10:00,99.19,99.4,99.18,99.18,42500.0,58.1182,58.2412,58.1123,58.1123,42500.0
2007-09-13 11:20:00,99.19,99.47,99.17,99.42,36800.0,58.1182,58.2822,58.1064,58.2529,36800.0
2007-09-13 11:30:00,99.41,99.66,99.32,99.65,41600.0,58.2471,58.3935,58.1943,58.3877,41600.0
2007-09-13 11:40:00,99.65,99.74,99.43,99.56,41200.0,58.3877,58.4404,58.2588,58.335,41200.0
2007-09-13 11:50:00,99.53,99.62,99.4,99.6,26300.0,58.3174,58.3701,58.2412,58.3584,26300.0
2007-09-13 12:00:00,99.6,99.62,99.41,99.54,28600.0,58.3584,58.3701,58.2471,58.3232,28600.0
2007-09-13 12:10:00,99.53,99.77,99.51,99.77,34300.0,58.3174,58.458,58.3057,58.458,34300.0
2007-09-13 12:20:00,99.78,99.85,99.64,99.66,27700.0,58.4639,58.5049,58.3818,58.3935,27700.0
2007-09-13 12:30:00,99.66,99.66,99.39,99.44,27100.0,58.3935,58.3935,58.2353,58.2646,27100.0
2007-09-13 12:40:00,99.45,99.6,99.43,99.54,27100.0,58.2705,58.3584,58.2588,58.3232,27100.0
2007-09-13 12:50:00,99.54,99.64,99.47,99.6,18900.0,58.3232,58.3818,58.2822,58.3584,18900.0
2007-09-13 13:00:00,99.6,99.75,99.56,99.61,35400.0,58.3584,58.4463,58.335,58.3642,35400.0
2007-09-13 13:10:00,99.62,99.8,99.58,99.79,31500.0,58.3701,58.4756,58.3467,58.4697,31500.0
2007-09-13 13:20:00,99.79,99.9,99.67,99.7,55200.0,58.4697,58.5342,58.3994,58.417,55200.0
2007-09-13 13:30:00,99.72,99.85,99.65,99.67,31500.0,58.4287,58.5049,58.3877,58.3994,31500.0
2007-09-13 13:40:00,99.67,99.7,99.59,99.7,26700.0,58.3994,58.417,58.3525,58.417,26700.0
2007-09-13 13:50:00,99.69,99.69,99.44,99.54,51600.0,58.4111,58.4111,58.2646,58.3232,51600.0
2007-09-13 14:00:00,99.55,99.92,99.55,99.9,22600.0,58.3291,58.5459,58.3291,58.5342,22600.0
2007-09-13 14:10:00,99.9,99.98,99.79,99.9,35000.0,58.5342,58.581,58.4697,58.5342,35000.0
2007-09-13 14:20:00,99.91,99.95,99.56,99.61,39700.0,58.54,58.5635,58.335,58.3642,39700.0
2007-09-13 14:30:00,99.61,99.89,99.6,99.79,25800.0,58.3642,58.5283,58.3584,58.4697,25800.0
2007-09-13 14:40:00,99.81,99.99,99.79,99.91,33900.0,58.4814,58.5869,58.4697,58.54,33900.0
2007-09-13 14:50:00,99.92,99.99,99.81,99.93,26900.0,58.5459,58.5869,58.4814,58.5517,26900.0
2007-09-13 15:00:00,99.94,100.0,99.79,99.8,39300.0,58.5576,58.5928,58.4697,58.4756,39300.0
2007-09-13 15:10:00,99.77,99.84,99.59,99.59,41300.0,58.458,58.499,58.3525,58.3525,41300.0
2007-09-13 15:20:00,99.6,99.68,99.49,99.57,109100.0,58.3584,58.4053,58.2939,58.3408,109100.0
2007-09-13 15:30:00,99.57,99.63,99.43,99.51,58700.0,58.3408,58.376,58.2588,58.3057,58700.0
2007-09-13 15:40:00,99.5,99.6,99.36,99.49,95900.0,58.2998,58.3584,58.2178,58.2939,95900.0
2007-09-13 15:50:00,99.49,99.9,99.45,99.76,146400.0,58.2939,58.5342,58.2705,58.4521,146400.0
2007-09-14 09:30:00,99.23,99.99,98.73,99.93,53600.0,58.1416,58.5869,57.8486,58.5517,53600.0
2007-09-14 09:40:00,99.94,100.5,99.85,100.36,137300.0,58.5576,58.8857,58.5049,58.8037,137300.0
2007-09-14 09:50:00,100.36,100.37,99.95,100.16,130300.0,58.8037,58.8096,58.5635,58.6865,130300.0
2007-09-14 10:00:00,100.14,100.36,99.86,100.04,51300.0,58.6748,58.8037,58.5107,58.6162,51300.0
2007-09-14 10:10:00,100.04,100.48,100.03,100.34,33100.0,58.6162,58.874,58.6103,58.792,33100.0
2007-09-14 10:20:00,100.33,100.36,100.1,100.27,31500.0,58.7861,58.8037,58.6514,58.751,31500.0
2007-09-14 10:30:00,100.26,100.33,100.21,100.22,38800.0,58.7451,58.7861,58.7158,58.7217,38800.0
2007-09-14 10:40:00,100.22,100.31,100.18,100.27,36100.0,58.7217,58.7744,58.6982,58.751,36100.0
2007-09-14 10:50:00,100.27,100.34,100.21,100.32,26600.0,58.751,58.792,58.7158,58.7803,26600.0
2007-09-14 11:00:00,100.29,100.47,100.29,100.35,29600.0,58.7627,58.8681,58.7627,58.7978,29600.0
2007-09-14 11:10:00,100.36,100.47,100.28,100.47,33500.0,58.8037,58.8681,58.7568,58.8681,33500.0
2007-09-14 11:20:00,100.45,100.7,100.38,100.58,62500.0,58.8564,59.0029,58.8154,58.9326,62500.0
2007-09-14 11:30:00,100.57,100.58,100.36,100.37,22600.0,58.9267,58.9326,58.8037,58.8096,22600.0
2007-09-14 11:40:00,100.39,100.47,100.25,100.47,33000.0,58.8213,58.8681,58.7392,58.8681,33000.0
2007-09-14 11:50:00,100.48,100.72,100.42,100.63,43300.0,58.874,59.0146,58.8388,58.9619,43300.0
2007-09-14 12:00:00,100.59,100.86,100.59,100.79,49700.0,58.9385,59.0967,58.9385,59.0556,49700.0
2007-09-14 12:10:00,100.79,100.81,100.65,100.73,21200.0,59.0556,59.0674,58.9736,59.0205,21200.0
2007-09-14 12:20:00,100.75,100.77,100.66,100.67,22400.0,59.0322,59.0439,58.9795,58.9853,22400.0
2007-09-14 12:30:00,100.67,100.79,100.63,100.77,45800.0,58.9853,59.0556,58.9619,59.0439,45800.0
2007-09-14 12:40:00,100.78,100.79,100.7,100.77,34900.0,59.0498,59.0556,59.0029,59.0439,34900.0
2007-09-14 12:50:00,100.77,101.0,100.76,100.86,41400.0,59.0439,59.1787,59.0381,59.0967,41400.0
2007-09-14 13:00:00,100.87,100.98,100.78,100.87,64400.0,59.1025,59.167,59.0498,59.1025,64400.0
2007-09-14 13:10:00,100.83,101.05,100.83,101.03,53400.0,59.0791,59.208,59.0791,59.1963,53400.0
2007-09-14 13:20:00,101.05,101.25,101.03,101.17,59400.0,59.208,59.3252,59.1963,59.2783,59400.0
2007-09-14 13:30:00,101.22,101.22,101.0,101.06,33400.0,59.3076,59.3076,59.1787,59.2138,33400.0
2007-09-14 13:40:00,101.05,101.31,101.04,101.29,66900.0,59.208,59.3603,59.2021,59.3486,66900.0
2007-09-14 13:50:00,101.29,101.5,100.82,101.48,94600.0,59.3486,59.4717,59.0732,59.4599,94600.0
2007-09-14 14:00:00,101.48,101.52,100.82,101.45,91300.0,59.4599,59.4834,59.0732,59.4424,91300.0
2007-09-14 14:10:00,101.46,101.47,101.34,101.36,27700.0,59.4482,59.4541,59.3779,59.3896,27700.0
2007-09-14 14:20:00,101.38,101.39,101.29,101.34,33100.0,59.4013,59.4072,59.3486,59.3779,33100.0
2007-09-14 14:30:00,101.34,101.5,101.33,101.41,40400.0,59.3779,59.4717,59.372,59.4189,40400.0
2007-09-14 14:40:00,101.41,101.5,101.39,101.49,34200.0,59.4189,59.4717,59.4072,59.4658,34200.0
2007-09-14 14:50:00,101.47,101.51,101.27,101.31,53400.0,59.4541,59.4775,59.3369,59.3603,53400.0
2007-09-14 15:00:00,101.31,101.37,101.17,101.21,65600.0,59.3603,59.3955,59.2783,59.3017,65600.0
2007-09-14 15:10:00,101.2,101.46,101.15,101.45,48700.0,59.2959,59.4482,59.2666,59.4424,48700.0
2007-09-14 15:20:00,101.45,101.54,101.42,101.46,61300.0,59.4424,59.4951,59.4248,59.4482,61300.0
2007-09-14 15:30:00,101.46,101.54,101.33,101.54,87500.0,59.4482,59.4951,59.372,59.4951,87500.0
2007-09-14 15:40:00,101.53,101.57,101.43,101.47,86000.0,59.4892,59.5127,59.4306,59.4541,86000.0
2007-09-14 15:50:00,101.47,101.54,101.23,101.34,158600.0,59.4541,59.4951,59.3134,59.3779,158600.0
2007-09-17 09:30:00,100.34,101.23,100.2,100.76,59500.0,58.792,59.3134,58.7099,59.0381,59500.0
2007-09-17 09:40:00,100.84,101.15,100.74,101.02,67000.0,59.0849,59.2666,59.0263,59.1904,67000.0
2007-09-17 09:50:00,101.03,101.2,100.74,100.76,188900.0,59.1963,59.2959,59.0263,59.0381,188900.0
2007-09-17 10:00:00,100.76,100.99,100.71,100.92,80000.0,59.0381,59.1728,59.0088,59.1318,80000.0
2007-09-17 10:10:00,100.91,100.99,100.81,100.88,83100.0,59.126,59.1728,59.0674,59.1084,83100.0
2007-09-17 10:20:00,100.9,100.98,100.71,100.84,49800.0,59.1201,59.167,59.0088,59.0849,49800.0
2007-09-17 10:30:00,100.84,100.92,100.55,100.55,47300.0,59.0849,59.1318,58.915,58.915,47300.0
2007-09-17 10:40:00,100.55,100.61,100.45,100.55,43900.0,58.915,58.9502,58.8564,58.915,43900.0
2007-09-17 10:50:00,100.52,100.56,100.4,100.53,143400.0,58.8974,58.9209,58.8271,58.9033,143400.0
2007-09-17 11:00:00,100.53,100.59,100.46,100.56,37800.0,58.9033,58.9385,58.8623,58.9209,37800.0
2007-09-17 11:10:00,100.57,100.57,100.36,100.48,30700.0,58.9267,58.9267,58.8037,58.874,30700.0
2007-09-17 11:20:00,100.48,100.49,100.25,100.29,28800.0,58.874,58.8799,58.7392,58.7627,28800.0
2007-09-17 11:30:00,100.29,100.39,100.07,100.21,40700.0,58.7627,58.8213,58.6338,58.7158,40700.0
2007-09-17 11:40:00,100.21,100.23,99.75,99.8,56700.0,58.7158,58.7275,58.4463,58.4756,56700.0
2007-09-17 11:50:00,99.81,100.19,99.8,100.19,49200.0,58.4814,58.7041,58.4756,58.7041,49200.0
2007-09-17 12:00:00,100.19,100.21,99.85,99.87,46700.0,58.7041,58.7158,58.5049,58.5166,46700.0
2007-09-17 12:10:00,99.88,100.03,99.85,100.0,36900.0,58.5224,58.6103,58.5049,58.5928,36900.0
2007-09-17 12:20:00,100.0,100.15,99.93,100.13,33200.0,58.5928,58.6806,58.5517,58.6689,33200.0
2007-09-17 12:30:00,100.1,100.12,100.02,100.08,25500.0,58.6514,58.6631,58.6045,58.6396,25500.0
2007-09-17 12:40:00,100.1,100.1,99.91,99.91,27000.0,58.6514,58.6514,58.54,58.54,27000.0
2007-09-17 12:50:00,99.93,100.03,99.9,100.02,14800.0,58.5517,58.6103,58.5342,58.6045,14800.0
2007-09-17 13:00:00,100.04,100.04,99.78,99.82,42600.0,58.6162,58.6162,58.4639,58.4873,42600.0
2007-09-17 13:10:00,99.81,100.03,99.8,100.03,27200.0,58.4814,58.6103,58.4756,58.6103,27200.0
2007-09-17 13:20:00,99.99,100.01,99.77,99.84,16300.0,58.5869,58.5986,58.458,58.499,16300.0
2007-09-17 13:30:00,99.82,99.87,99.75,99.86,22400.0,58.4873,58.5166,58.4463,58.5107,22400.0
2007-09-17 13:40:00,99.87,100.08,99.85,100.03,28000.0,58.5166,58.6396,58.5049,58.6103,28000.0
2007-09-17 13:50:00,100.02,100.09,99.86,99.88,28800.0,58.6045,58.6455,58.5107,58.5224,28800.0
2007-09-17 14:00:00,99.9,99.9,99.52,99.56,79400.0,58.5342,58.5342,58.3115,58.335,79400.0
2007-09-17 14:10:00,99.56,99.6,99.5,99.57,39800.0,58.335,58.3584,58.2998,58.3408,39800.0
2007-09-17 14:20:00,99.56,99.68,99.49,99.63,44700.0,58.335,58.4053,58.2939,58.376,44700.0
2007-09-17 14:30:00,99.63,99.68,99.58,99.6,36100.0,58.376,58.4053,58.3467,58.3584,36100.0
2007-09-17 14:40:00,99.6,99.62,99.34,99.46,37500.0,58.3584,58.3701,58.206,58.2764,37500.0
2007-09-17 14:50:00,99.46,99.46,99.32,99.38,36300.0,58.2764,58.2764,58.1943,58.2295,36300.0
2007-09-17 15:00:00,99.37,99.39,99.28,99.33,55200.0,58.2236,58.2353,58.1709,58.2002,55200.0
2007-09-17 15:10:00,99.34,99.5,99.33,99.4,71900.0,58.206,58.2998,58.2002,58.2412,71900.0
2007-09-17 15:20:00,99.4,99.44,99.3,99.33,56200.0,58.2412,58.2646,58.1826,58.2002,56200.0
2007-09-17 15:30:00,99.33,99.36,99.13,99.27,105000.0,58.2002,58.2178,58.083,58.165,105000.0
2007-09-17 15:40:00,99.28,99.35,99.07,99.12,129000.0,58.1709,58.2119,58.0478,58.0771,129000.0
2007-09-17 15:50:00,99.1,99.49,99.1,99.4,151300.0,58.0654,58.2939,58.0654,58.2412,151300.0
2007-09-18 09:30:00,100.95,101.42,100.5,100.72,178000.0,59.1494,59.4248,58.8857,59.0146,178000.0
2007-09-18 09:40:00,100.7,100.82,100.48,100.7,53700.0,59.0029,59.0732,58.874,59.0029,53700.0
2007-09-18 09:50:00,100.67,100.79,100.59,100.69,62400.0,58.9853,59.0556,58.9385,58.997,62400.0
2007-09-18 10:00:00,100.7,101.1,100.65,101.05,64500.0,59.0029,59.2373,58.9736,59.208,64500.0
2007-09-18 10:10:00,101.1,101.17,100.99,101.09,24700.0,59.2373,59.2783,59.1728,59.2314,24700.0
2007-09-18 10:20:00,101.09,101.21,100.92,101.13,45300.0,59.2314,59.3017,59.1318,59.2549,45300.0
2007-09-18 10:30:00,101.12,101.29,101.04,101.22,42100.0,59.249,59.3486,59.2021,59.3076,42100.0
2007-09-18 10:40:00,101.23,101.3,101.12,101.12,31600.0,59.3134,59.3545,59.249,59.249,31600.0
2007-09-18 10:50:00,101.12,101.13,100.81,101.01,197500.0,59.249,59.2549,59.0674,59.1845,197500.0
2007-09-18 11:00:00,101.0,101.15,100.78,100.88,79700.0,59.1787,59.2666,59.0498,59.1084,79700.0
2007-09-18 11:10:00,100.89,101.18,100.85,100.88,49400.0,59.1142,59.2842,59.0908,59.1084,49400.0
2007-09-18 11:20:00,100.88,101.05,100.8,100.81,69800.0,59.1084,59.208,59.0615,59.0674,69800.0
2007-09-18 11:30:00,100.84,100.99,100.81,100.93,25400.0,59.0849,59.1728,59.0674,59.1377,25400.0
2007-09-18 11:40:00,100.93,101.14,100.85,101.06,31100.0,59.1377,59.2607,59.0908,59.2138,31100.0
2007-09-18 11:50:00,101.1,101.13,101.01,101.02,15700.0,59.2373,59.2549,59.1845,59.1904,15700.0
2007-09-18 12:00:00,101.02,101.19,101.0,101.15,26800.0,59.1904,59.29,59.1787,59.2666,26800.0
2007-09-18 12:10:00,101.15,101.15,101.0,101.07,21200.0,59.2666,59.2666,59.1787,59.2197,21200.0
2007-09-18 12:20:00,101.04,101.14,100.98,101.04,17600.0,59.2021,59.2607,59.167,59.2021,17600.0
2007-09-18 12:30:00,101.05,101.05,100.9,100.9,19600.0,59.208,59.208,59.1201,59.1201,19600.0
2007-09-18 12:40:00,100.9,100.93,100.72,100.74,45200.0,59.1201,59.1377,59.0146,59.0263,45200.0
2007-09-18 12:50:00,100.74,100.81,100.65,100.67,24100.0,59.0263,59.0674,58.9736,58.9853,24100.0
2007-09-18 13:00:00,100.67,100.74,100.62,100.7,35400.0,58.9853,59.0263,58.956,59.0029,35400.0
2007-09-18 13:10:00,100.71,100.93,100.71,100.84,34600.0,59.0088,59.1377,59.0088,59.0849,34600.0
2007-09-18 13:20:00,100.82,100.82,100.6,100.6,22100.0,59.0732,59.0732,58.9443,58.9443,22100.0
2007-09-18 13:30:00,100.61,100.69,100.55,100.59,23500.0,58.9502,58.997,58.915,58.9385,23500.0
2007-09-18 13:40:00,100.6,100.74,100.44,100.64,48100.0,58.9443,59.0263,58.8506,58.9678,48100.0
2007-09-18 13:50:00,100.65,100.86,100.63,100.77,21900.0,58.9736,59.0967,58.9619,59.0439,21900.0
2007-09-18 14:00:00,100.76,100.79,100.43,100.54,31700.0,59.0381,59.0556,58.8447,58.9092,31700.0
2007-09-18 14:10:00,100.57,101.88,100.28,101.66,80500.0,58.9267,59.6943,58.7568,59.5654,80500.0
2007-09-18 14:20:00,101.72,101.93,101.35,101.69,108700.0,59.6006,59.7236,59.3838,59.583,108700.0
2007-09-18 14:30:00,101.7,101.97,101.63,101.79,90500.0,59.5888,59.747,59.5478,59.6416,90500.0
2007-09-18 14:40:00,101.79,101.9,101.56,101.85,58700.0,59.6416,59.706,59.5068,59.6767,58700.0
2007-09-18 14:50:00,101.85,101.99,101.72,101.86,42300.0,59.6767,59.7588,59.6006,59.6826,42300.0
2007-09-18 15:00:00,101.86,101.99,101.67,101.75,66900.0,59.6826,59.7588,59.5713,59.6181,66900.0
2007-09-18 15:10:00,101.78,102.1,101.76,101.91,69700.0,59.6357,59.8232,59.624,59.7119,69700.0
2007-09-18 15:20:00,101.93,102.04,101.61,101.79,58200.0,59.7236,59.7881,59.5361,59.6416,58200.0
2007-09-18 15:30:00,101.82,102.0,101.8,101.86,58500.0,59.6591,59.7646,59.6474,59.6826,58500.0
2007-09-18 15:40:00,101.87,102.13,101.87,102.13,67200.0,59.6884,59.8408,59.6884,59.8408,67200.0
2007-09-18 15:50:00,102.13,102.16,101.75,102.03,90500.0,59.8408,59.8584,59.6181,59.7822,90500.0
2007-09-19 09:30:00,101.86,103.39,101.86,102.14,142800.0,59.6826,60.5791,59.6826,59.8466,142800.0
2007-09-19 09:40:00,102.13,102.37,101.98,102.16,80600.0,59.8408,59.9814,59.7529,59.8584,80600.0
2007-09-19 09:50:00,102.19,102.28,101.8,101.83,39400.0,59.8759,59.9287,59.6474,59.665,39400.0
2007-09-19 10:00:00,101.89,102.07,101.66,101.92,108500.0,59.7002,59.8056,59.5654,59.7177,108500.0
2007-09-19 10:10:00,101.96,102.24,101.88,102.22,41300.0,59.7412,59.9052,59.6943,59.8935,41300.0
2007-09-19 10:20:00,102.22,102.25,101.86,102.01,29500.0,59.8935,59.9111,59.6826,59.7705,29500.0
2007-09-19 10:30:00,102.03,102.03,101.7,101.73,52800.0,59.7822,59.7822,59.5888,59.6064,52800.0
2007-09-19 10:40:00,101.76,101.85,101.5,101.52,103600.0,59.624,59.6767,59.4717,59.4834,103600.0
2007-09-19 10:50:00,101.52,101.89,101.5,101.8,34400.0,59.4834,59.7002,59.4717,59.6474,34400.0
2007-09-19 11:00:00,101.84,101.85,101.49,101.49,35500.0,59.6709,59.6767,59.4658,59.4658,35500.0
2007-09-19 11:10:00,101.47,101.59,101.17,101.5,60100.0,59.4541,59.5244,59.2783,59.4717,60100.0
2007-09-19 11:20:00,101.5,101.85,101.5,101.84,35400.0,59.4717,59.6767,59.4717,59.6709,35400.0
2007-09-19 11:30:00,101.83,101.89,101.73,101.8,45300.0,59.665,59.7002,59.6064,59.6474,45300.0
2007-09-19 11:40:00,101.79,101.79,101.46,101.46,47100.0,59.6416,59.6416,59.4482,59.4482,47100.0
2007-09-19 11:50:00,101.49,101.72,101.44,101.64,50300.0,59.4658,59.6006,59.4365,59.5537,50300.0
2007-09-19 12:00:00,101.59,101.63,101.5,101.52,33900.0,59.5244,59.5478,59.4717,59.4834,33900.0
2007-09-19 12:10:00,101.52,101.52,101.36,101.42,32100.0,59.4834,59.4834,59.3896,59.4248,32100.0
2007-09-19 12:20:00,101.43,101.53,101.31,101.44,34900.0,59.4306,59.4892,59.3603,59.4365,34900.0
2007-09-19 12:30:00,101.45,101.49,101.32,101.35,25200.0,59.4424,59.4658,59.3662,59.3838,25200.0
2007-09-19 12:40:00,101.35,101.54,101.32,101.52,35000.0,59.3838,59.4951,59.3662,59.4834,35000.0
2007-09-19 12:50:00,101.54,101.63,101.5,101.5,26400.0,59.4951,59.5478,59.4717,59.4717,26400.0
2007-09-19 13:00:00,101.51,101.51,101.25,101.39,35800.0,59.4775,59.4775,59.3252,59.4072,35800.0
2007-09-19 13:10:00,101.4,101.64,101.36,101.64,39900.0,59.4131,59.5537,59.3896,59.5537,39900.0
2007-09-19 13:20:00,101.62,101.73,101.5,101.59,37700.0,59.542,59.6064,59.4717,59.5244,37700.0
2007-09-19 13:30:00,101.59,101.64,101.55,101.6,35700.0,59.5244,59.5537,59.5009,59.5302,35700.0
2007-09-19 13:40:00,101.59,101.67,101.46,101.58,52100.0,59.5244,59.5713,59.4482,59.5185,52100.0
2007-09-19 13:50:00,101.58,101.78,101.52,101.71,42200.0,59.5185,59.6357,59.4834,59.5947,42200.0
2007-09-19 14:00:00,101.68,101.71,101.24,101.28,34900.0,59.5771,59.5947,59.3193,59.3427,34900.0
2007-09-19 14:10:00,101.28,101.33,101.07,101.13,38300.0,59.3427,59.372,59.2197,59.2549,38300.0
2007-09-19 14:20:00,101.14,101.2,101.06,101.07,38100.0,59.2607,59.2959,59.2138,59.2197,38100.0
2007-09-19 14:30:00,101.05,101.18,101.0,101.02,42000.0,59.208,59.2842,59.1787,59.1904,42000.0
2007-09-19 14:40:00,101.01,101.07,100.9,101.05,55600.0,59.1845,59.2197,59.1201,59.208,55600.0
2007-09-19 14:50:00,101.05,101.27,100.98,101.09,63300.0,59.208,59.3369,59.167,59.2314,63300.0
2007-09-19 15:00:00,101.14,101.3,101.12,101.22,46200.0,59.2607,59.3545,59.249,59.3076,46200.0
2007-09-19 15:10:00,101.23,101.3,101.13,101.2,51800.0,59.3134,59.3545,59.2549,59.2959,51800.0
2007-09-19 15:20:00,101.2,101.26,101.02,101.1,53700.0,59.2959,59.331,59.1904,59.2373,53700.0
2007-09-19 15:30:00,101.1,101.14,100.97,101.0,73300.0,59.2373,59.2607,59.1611,59.1787,73300.0
2007-09-19 15:40:00,101.0,101.09,100.96,100.99,100900.0,59.1787,59.2314,59.1552,59.1728,100900.0
2007-09-19 15:50:00,100.99,101.15,100.83,101.14,76300.0,59.1728,59.2666,59.0791,59.2607,76300.0
2007-09-20 09:30:00,100.99,101.5,100.69,101.44,51800.0,59.1728,59.4717,58.997,59.4365,51800.0
2007-09-20 09:40:00,101.41,101.89,101.35,101.53,64800.0,59.4189,59.7002,59.3838,59.4892,64800.0
2007-09-20 09:50:00,101.53,101.7,101.29,101.44,54100.0,59.4892,59.5888,59.3486,59.4365,54100.0
2007-09-20 10:00:00,101.39,101.5,101.16,101.2,32300.0,59.4072,59.4717,59.2724,59.2959,32300.0
2007-09-20 10:10:00,101.17,101.38,101.11,101.11,21800.0,59.2783,59.4013,59.2431,59.2431,21800.0
2007-09-20 10:20:00,101.16,101.42,101.05,101.27,30200.0,59.2724,59.4248,59.208,59.3369,30200.0
2007-09-20 10:30:00,101.23,101.29,100.86,100.98,23600.0,59.3134,59.3486,59.0967,59.167,23600.0
2007-09-20 10:40:00,100.95,101.06,100.8,100.91,33900.0,59.1494,59.2138,59.0615,59.126,33900.0
2007-09-20 10:50:00,100.92,101.14,100.88,100.99,19500.0,59.1318,59.2607,59.1084,59.1728,19500.0
2007-09-20 11:00:00,100.96,101.05,100.81,100.95,29000.0,59.1552,59.208,59.0674,59.1494,29000.0
2007-09-20 11:10:00,100.93,101.1,100.84,100.98,33500.0,59.1377,59.2373,59.0849,59.167,33500.0
2007-09-20 11:20:00,100.99,101.36,100.96,101.3,34200.0,59.1728,59.3896,59.1552,59.3545,34200.0
2007-09-20 11:30:00,101.34,101.38,101.24,101.3,26400.0,59.3779,59.4013,59.3193,59.3545,26400.0
2007-09-20 11:40:00,101.32,101.35,101.19,101.24,20800.0,59.3662,59.3838,59.29,59.3193,20800.0
2007-09-20 11:50:00,101.24,101.33,101.01,101.08,35600.0,59.3193,59.372,59.1845,59.2256,35600.0
2007-09-20 12:00:00,101.1,101.19,101.07,101.17,30400.0,59.2373,59.29,59.2197,59.2783,30400.0
2007-09-20 12:10:00,101.17,101.35,101.09,101.32,26900.0,59.2783,59.3838,59.2314,59.3662,26900.0
2007-09-20 12:20:00,101.35,101.52,101.17,101.25,163800.0,59.3838,59.4834,59.2783,59.3252,163800.0
2007-09-20 12:30:00,101.21,101.25,101.06,101.1,19100.0,59.3017,59.3252,59.2138,59.2373,19100.0
2007-09-20 12:40:00,101.06,101.31,101.06,101.29,19900.0,59.2138,59.3603,59.2138,59.3486,19900.0
2007-09-20 12:50:00,101.32,101.35,101.26,101.34,10000.0,59.3662,59.3838,59.331,59.3779,10000.0
2007-09-20 13:00:00,101.31,101.37,101.26,101.29,21000.0,59.3603,59.3955,59.331,59.3486,21000.0
2007-09-20 13:10:00,101.29,101.37,101.24,101.31,13900.0,59.3486,59.3955,59.3193,59.3603,13900.0
2007-09-20 13:20:00,101.31,101.31,101.06,101.12,23100.0,59.3603,59.3603,59.2138,59.249,23100.0
2007-09-20 13:30:00,101.09,101.21,101.0,101.18,21400.0,59.2314,59.3017,59.1787,59.2842,21400.0
2007-09-20 13:40:00,101.17,101.25,101.08,101.09,16800.0,59.2783,59.3252,59.2256,59.2314,16800.0
2007-09-20 13:50:00,101.12,101.2,101.08,101.16,19200.0,59.249,59.2959,59.2256,59.2724,19200.0
2007-09-20 14:00:00,101.17,101.19,101.09,101.13,25300.0,59.2783,59.29,59.2314,59.2549,25300.0
2007-09-20 14:10:00,101.13,101.25,101.11,101.21,30900.0,59.2549,59.3252,59.2431,59.3017,30900.0
2007-09-20 14:20:00,101.21,101.21,100.91,101.13,33900.0,59.3017,59.3017,59.126,59.2549,33900.0
2007-09-20 14:30:00,101.12,101.23,101.09,101.22,29600.0,59.249,59.3134,59.2314,59.3076,29600.0
2007-09-20 14:40:00,101.22,101.25,101.12,101.14,36400.0,59.3076,59.3252,59.249,59.2607,36400.0
2007-09-20 14:50:00,101.14,101.21,101.02,101.06,43300.0,59.2607,59.3017,59.1904,59.2138,43300.0
2007-09-20 15:00:00,101.08,101.13,100.83,101.1,139000.0,59.2256,59.2549,59.0791,59.2373,139000.0
2007-09-20 15:10:00,101.1,101.25,101.1,101.25,31700.0,59.2373,59.3252,59.2373,59.3252,31700.0
2007-09-20 15:20:00,101.24,101.25,101.17,101.19,122600.0,59.3193,59.3252,59.2783,59.29,122600.0
2007-09-20 15:30:00,101.2,101.25,101.16,101.25,37400.0,59.2959,59.3252,59.2724,59.3252,37400.0
2007-09-20 15:40:00,101.25,101.3,101.13,101.23,58200.0,59.3252,59.3545,59.2549,59.3134,58200.0
2007-09-20 15:50:00,101.25,101.32,101.08,101.08,53500.0,59.3252,59.3662,59.2256,59.2256,53500.0
2007-09-21 09:30:00,101.99,101.99,101.49,101.75,629600.0,59.7588,59.7588,59.4658,59.6181,629600.0
2007-09-21 09:40:00,101.76,101.89,101.55,101.83,47700.0,59.624,59.7002,59.5009,59.665,47700.0
2007-09-21 09:50:00,101.85,101.94,101.61,101.65,39800.0,59.6767,59.7295,59.5361,59.5595,39800.0
2007-09-21 10:00:00,101.7,102.4,101.68,102.34,190100.0,59.5888,59.999,59.5771,59.9638,190100.0
2007-09-21 10:10:00,102.31,102.95,102.31,102.82,87200.0,59.9463,60.3212,59.9463,60.2451,87200.0
2007-09-21 10:20:00,102.82,103.06,102.54,103.0,62100.0,60.2451,60.3857,60.081,60.3505,62100.0
2007-09-21 10:30:00,103.05,103.18,102.95,103.02,62600.0,60.3798,60.456,60.3212,60.3623,62600.0
2007-09-21 10:40:00,102.98,103.09,102.91,102.97,51100.0,60.3388,60.4033,60.2978,60.333,51100.0
2007-09-21 10:50:00,103.0,103.25,102.96,103.2,51900.0,60.3505,60.497,60.3271,60.4677,51900.0
2007-09-21 11:00:00,103.2,103.29,103.0,103.08,44500.0,60.4677,60.5205,60.3505,60.3974,44500.0
2007-09-21 11:10:00,103.09,103.15,102.74,102.75,35800.0,60.4033,60.4384,60.1982,60.2041,35800.0
2007-09-21 11:20:00,102.75,102.86,102.72,102.78,35800.0,60.2041,60.2685,60.1865,60.2216,35800.0
2007-09-21 11:30:00,102.75,102.96,102.75,102.76,32100.0,60.2041,60.3271,60.2041,60.2099,32100.0
2007-09-21 11:40:00,102.77,102.93,102.42,102.5,31800.0,60.2158,60.3095,60.0107,60.0576,31800.0
2007-09-21 11:50:00,102.5,102.64,102.5,102.57,18900.0,60.0576,60.1396,60.0576,60.0986,18900.0
2007-09-21 12:00:00,102.57,102.66,102.55,102.58,23100.0,60.0986,60.1513,60.0869,60.1045,23100.0
2007-09-21 12:10:00,102.57,102.81,102.57,102.75,37400.0,60.0986,60.2392,60.0986,60.2041,37400.0
2007-09-21 12:20:00,102.75,102.96,102.69,102.95,21700.0,60.2041,60.3271,60.1689,60.3212,21700.0
2007-09-21 12:30:00,102.95,103.28,102.54,103.28,36900.0,60.3212,60.5146,60.081,60.5146,36900.0
2007-09-21 12:40:00,103.29,103.42,103.14,103.14,31800.0,60.5205,60.5966,60.4326,60.4326,31800.0
2007-09-21 12:50:00,103.15,103.15,102.89,103.11,21700.0,60.4384,60.4384,60.2861,60.415,21700.0
2007-09-21 13:00:00,103.11,103.24,103.1,103.23,16200.0,60.415,60.4912,60.4091,60.4853,16200.0
2007-09-21 13:10:00,103.22,103.24,103.11,103.12,17600.0,60.4794,60.4912,60.415,60.4209,17600.0
2007-09-21 13:20:00,103.13,103.17,102.94,103.03,34100.0,60.4267,60.4501,60.3154,60.3681,34100.0
2007-09-21 13:30:00,103.03,103.25,103.03,103.15,24600.0,60.3681,60.497,60.3681,60.4384,24600.0
2007-09-21 13:40:00,103.14,103.14,102.95,103.01,19100.0,60.4326,60.4326,60.3212,60.3564,19100.0
2007-09-21 13:50:00,103.03,103.03,101.04,102.92,28500.0,60.3681,60.3681,59.2021,60.3037,28500.0
2007-09-21 14:00:00,102.93,103.06,102.91,103.03,23200.0,60.3095,60.3857,60.2978,60.3681,23200.0
2007-09-21 14:10:00,103.01,103.1,102.93,103.03,24500.0,60.3564,60.4091,60.3095,60.3681,24500.0
2007-09-21 14:20:00,103.03,103.1,103.0,103.06,23200.0,60.3681,60.4091,60.3505,60.3857,23200.0
2007-09-21 14:30:00,103.06,103.17,103.01,103.03,22700.0,60.3857,60.4501,60.3564,60.3681,22700.0
2007-09-21 14:40:00,103.04,103.18,102.95,103.06,35700.0,60.374,60.456,60.3212,60.3857,35700.0
2007-09-21 14:50:00,103.05,103.07,102.91,102.99,31800.0,60.3798,60.3916,60.2978,60.3447,31800.0
2007-09-21 15:00:00,102.98,103.2,102.98,103.17,29200.0,60.3388,60.4677,60.3388,60.4501,29200.0
2007-09-21 15:10:00,103.18,103.24,103.1,103.2,34300.0,60.456,60.4912,60.4091,60.4677,34300.0
2007-09-21 15:20:00,103.22,103.42,103.17,103.37,71100.0,60.4794,60.5966,60.4501,60.5673,71100.0
2007-09-21 15:30:00,103.37,103.41,103.17,103.26,89200.0,60.5673,60.5908,60.4501,60.5029,89200.0
2007-09-21 15:40:00,103.26,103.47,103.19,103.19,98600.0,60.5029,60.6259,60.4619,60.4619,98600.0
2007-09-21 15:50:00,103.18,103.37,103.11,103.13,198500.0,60.456,60.5673,60.415,60.4267,198500.0
2007-09-24 09:30:00,103.81,104.01,102.75,103.29,135400.0,60.8251,60.9423,60.2041,60.5205,135400.0
2007-09-24 09:40:00,103.28,103.5,103.07,103.14,66500.0,60.5146,60.6435,60.3916,60.4326,66500.0
2007-09-24 09:50:00,103.14,103.15,102.4,102.49,70000.0,60.4326,60.4384,59.999,60.0517,70000.0
2007-09-24 10:00:00,102.5,102.76,102.45,102.64,65700.0,60.0576,60.2099,60.0283,60.1396,65700.0
2007-09-24 10:10:00,102.63,102.69,102.4,102.41,40900.0,60.1337,60.1689,59.999,60.0048,40900.0
2007-09-24 10:20:00,102.4,102.4,102.22,102.37,59300.0,59.999,59.999,59.8935,59.9814,59300.0
2007-09-24 10:30:00,102.41,102.43,102.27,102.34,43100.0,60.0048,60.0166,59.9228,59.9638,43100.0
2007-09-24 10:40:00,102.34,102.4,102.29,102.33,35900.0,59.9638,59.999,59.9345,59.958,35900.0
2007-09-24 10:50:00,102.32,102.41,102.27,102.41,46500.0,59.9521,60.0048,59.9228,60.0048,46500.0
2007-09-24 11:00:00,102.39,102.39,102.26,102.31,34700.0,59.9931,59.9931,59.917,59.9463,34700.0
2007-09-24 11:10:00,102.3,102.34,102.29,102.32,21800.0,59.9404,59.9638,59.9345,59.9521,21800.0
2007-09-24 11:20:00,102.31,102.45,102.29,102.42,40900.0,59.9463,60.0283,59.9345,60.0107,40900.0
2007-09-24 11:30:00,102.45,102.46,102.31,102.45,27500.0,60.0283,60.0341,59.9463,60.0283,27500.0
2007-09-24 11:40:00,102.42,102.45,102.36,102.4,32400.0,60.0107,60.0283,59.9755,59.999,32400.0
2007-09-24 11:50:00,102.38,102.43,102.3,102.31,26800.0,59.9873,60.0166,59.9404,59.9463,26800.0
2007-09-24 12:00:00,102.31,102.4,102.3,102.36,28100.0,59.9463,59.999,59.9404,59.9755,28100.0
2007-09-24 12:10:00,102.33,102.37,102.32,102.34,96200.0,59.958,59.9814,59.9521,59.9638,96200.0
2007-09-24 12:20:00,102.35,102.41,102.28,102.29,36200.0,59.9697,60.0048,59.9287,59.9345,36200.0
2007-09-24 12:30:00,102.3,102.33,102.22,102.3,37300.0,59.9404,59.958,59.8935,59.9404,37300.0
2007-09-24 12:40:00,102.31,102.35,102.29,102.34,28200.0,59.9463,59.9697,59.9345,59.9638,28200.0
2007-09-24 12:50:00,102.34,102.4,102.27,102.4,55900.0,59.9638,59.999,59.9228,59.999,55900.0
2007-09-24 13:00:00,102.39,102.43,102.33,102.39,19600.0,59.9931,60.0166,59.958,59.9931,19600.0
2007-09-24 13:10:00,102.39,102.46,102.37,102.43,24600.0,59.9931,60.0341,59.9814,60.0166,24600.0
2007-09-24 13:20:00,102.41,102.47,102.28,102.34,20600.0,60.0048,60.04,59.9287,59.9638,20600.0
2007-09-24 13:30:00,102.34,102.34,102.09,102.13,61900.0,59.9638,59.9638,59.8173,59.8408,61900.0
2007-09-24 13:40:00,102.14,102.29,102.13,102.15,34400.0,59.8466,59.9345,59.8408,59.8525,34400.0
2007-09-24 13:50:00,102.16,102.2,102.09,102.15,27900.0,59.8584,59.8818,59.8173,59.8525,27900.0
2007-09-24 14:00:00,102.16,102.34,102.16,102.33,32200.0,59.8584,59.9638,59.8584,59.958,32200.0
2007-09-24 14:10:00,102.33,102.48,102.32,102.48,30800.0,59.958,60.0459,59.9521,60.0459,30800.0
2007-09-24 14:20:00,102.47,102.48,102.25,102.26,35700.0,60.04,60.0459,59.9111,59.917,35700.0
2007-09-24 14:30:00,102.25,102.3,102.17,102.22,137000.0,59.9111,59.9404,59.8642,59.8935,137000.0
2007-09-24 14:40:00,102.2,102.2,102.09,102.2,69300.0,59.8818,59.8818,59.8173,59.8818,69300.0
2007-09-24 14:50:00,102.2,102.29,102.2,102.25,32400.0,59.8818,59.9345,59.8818,59.9111,32400.0
2007-09-24 15:00:00,102.24,102.42,102.16,102.26,47500.0,59.9052,60.0107,59.8584,59.917,47500.0
2007-09-24 15:10:00,102.26,102.28,102.16,102.2,40600.0,59.917,59.9287,59.8584,59.8818,40600.0
2007-09-24 15:20:00,102.2,102.29,102.18,102.28,36200.0,59.8818,59.9345,59.8701,59.9287,36200.0
2007-09-24 15:30:00,102.29,102.29,102.22,102.28,45500.0,59.9345,59.9345,59.8935,59.9287,45500.0
2007-09-24 15:40:00,102.28,102.35,102.24,102.33,77900.0,59.9287,59.9697,59.9052,59.958,77900.0
2007-09-24 15:50:00,102.34,102.46,102.28,102.46,203700.0,59.9638,60.0341,59.9287,60.0341,203700.0
2007-09-25 09:30:00,102.3,103.78,102.28,103.74,161600.0,59.9404,60.8076,59.9287,60.7841,161600.0
2007-09-25 09:40:00,103.77,104.0,103.42,103.94,67500.0,60.8017,60.9365,60.5966,60.9013,67500.0
2007-09-25 09:50:00,103.94,104.0,103.65,103.9,63000.0,60.9013,60.9365,60.7314,60.8779,63000.0
2007-09-25 10:00:00,103.89,104.33,103.71,104.29,116200.0,60.872,61.1298,60.7666,61.1064,116200.0
2007-09-25 10:10:00,104.3,104.97,104.27,104.95,89700.0,61.1122,61.5048,61.0947,61.4931,89700.0
2007-09-25 10:20:00,104.91,104.96,104.66,104.72,50200.0,61.4697,61.499,61.3232,61.3583,50200.0
2007-09-25 10:30:00,104.72,104.92,104.52,104.9,59400.0,61.3583,61.4755,61.2412,61.4638,59400.0
2007-09-25 10:40:00,104.9,104.94,104.8,104.92,70200.0,61.4638,61.4872,61.4052,61.4755,70200.0
2007-09-25 10:50:00,104.9,105.0,104.84,104.88,70900.0,61.4638,61.5224,61.4286,61.4521,70900.0
2007-09-25 11:00:00,104.9,104.99,104.74,104.96,60600.0,61.4638,61.5165,61.3701,61.499,60600.0
2007-09-25 11:10:00,104.94,105.12,104.83,105.06,119000.0,61.4872,61.5927,61.4228,61.5576,119000.0
2007-09-25 11:20:00,105.06,105.06,104.83,104.92,65900.0,61.5576,61.5576,61.4228,61.4755,65900.0
2007-09-25 11:30:00,104.94,105.09,104.88,105.09,67000.0,61.4872,61.5751,61.4521,61.5751,67000.0
2007-09-25 11:40:00,105.08,105.09,104.86,104.91,54800.0,61.5693,61.5751,61.4404,61.4697,54800.0
2007-09-25 11:50:00,104.91,105.0,104.83,104.93,66500.0,61.4697,61.5224,61.4228,61.4814,66500.0
2007-09-25 12:00:00,104.9,104.9,104.6,104.64,26500.0,61.4638,61.4638,61.288,61.3115,26500.0
2007-09-25 12:10:00,104.67,104.72,104.37,104.39,38100.0,61.329,61.3583,61.1533,61.165,38100.0
2007-09-25 12:20:00,104.4,104.43,104.32,104.4,34900.0,61.1708,61.1884,61.124,61.1708,34900.0
2007-09-25 12:30:00,104.4,104.4,104.2,104.2,30100.0,61.1708,61.1708,61.0537,61.0537,30100.0
2007-09-25 12:40:00,104.19,104.41,104.14,104.37,22200.0,61.0478,61.1767,61.0185,61.1533,22200.0
2007-09-25 12:50:00,104.34,104.46,104.18,104.44,34700.0,61.1357,61.206,61.0419,61.1943,34700.0
2007-09-25 13:00:00,104.44,104.47,104.31,104.47,44000.0,61.1943,61.2119,61.1181,61.2119,44000.0
2007-09-25 13:10:00,104.48,104.78,104.48,104.63,45400.0,61.2177,61.3935,61.2177,61.3056,45400.0
2007-09-25 13:20:00,104.61,104.7,104.52,104.7,142700.0,61.2939,61.3466,61.2412,61.3466,142700.0
2007-09-25 13:30:00,104.7,104.79,104.63,104.69,27400.0,61.3466,61.3994,61.3056,61.3408,27400.0
2007-09-25 13:40:00,104.66,104.81,104.64,104.72,19000.0,61.3232,61.4111,61.3115,61.3583,19000.0
2007-09-25 13:50:00,104.69,104.85,104.66,104.8,67000.0,61.3408,61.4345,61.3232,61.4052,67000.0
2007-09-25 14:00:00,104.81,104.9,104.55,104.72,148700.0,61.4111,61.4638,61.2587,61.3583,148700.0
2007-09-25 14:10:00,104.7,104.71,104.51,104.64,33800.0,61.3466,61.3525,61.2353,61.3115,33800.0
2007-09-25 14:20:00,104.68,104.88,104.48,104.85,40600.0,61.3349,61.4521,61.2177,61.4345,40600.0
2007-09-25 14:30:00,104.84,104.95,104.77,104.86,33600.0,61.4286,61.4931,61.3876,61.4404,33600.0
2007-09-25 14:40:00,104.86,105.0,104.79,104.89,41300.0,61.4404,61.5224,61.3994,61.4579,41300.0
2007-09-25 14:50:00,104.9,105.0,104.79,104.93,32800.0,61.4638,61.5224,61.3994,61.4814,32800.0
2007-09-25 15:00:00,104.9,105.05,104.89,105.01,89700.0,61.4638,61.5517,61.4579,61.5283,89700.0
2007-09-25 15:10:00,104.98,105.1,104.96,104.99,46200.0,61.5107,61.581,61.499,61.5165,46200.0
2007-09-25 15:20:00,105.0,105.04,104.75,104.83,42500.0,61.5224,61.5458,61.3759,61.4228,42500.0
2007-09-25 15:30:00,104.83,104.95,104.8,104.84,57100.0,61.4228,61.4931,61.4052,61.4286,57100.0
2007-09-25 15:40:00,104.83,104.95,104.71,104.85,91500.0,61.4228,61.4931,61.3525,61.4345,91500.0
2007-09-25 15:50:00,104.86,105.11,104.86,105.09,104700.0,61.4404,61.5868,61.4404,61.5751,104700.0
2007-09-26 09:30:00,105.11,105.11,104.42,104.91,69800.0,61.5868,61.5868,61.1826,61.4697,69800.0
2007-09-26 09:40:00,104.89,105.5,104.53,105.41,71000.0,61.4579,61.8154,61.247,61.7626,71000.0
2007-09-26 09:50:00,105.4,106.41,105.4,106.38,176400.0,61.7568,62.3486,61.7568,62.331,176400.0
2007-09-26 10:00:00,106.37,106.58,106.0,106.32,115600.0,62.3251,62.4482,62.1083,62.2958,115600.0
2007-09-26 10:10:00,106.34,106.69,106.13,106.14,152200.0,62.3075,62.5126,62.1845,62.1904,152200.0
2007-09-26 10:20:00,106.05,107.0,106.03,106.48,183700.0,62.1376,62.6943,62.1259,62.3896,183700.0
2007-09-26 10:30:00,106.49,106.88,106.3,106.31,159500.0,62.3954,62.6239,62.2841,62.29,159500.0
2007-09-26 10:40:00,106.31,106.54,106.15,106.41,100900.0,62.29,62.4247,62.1962,62.3486,100900.0
2007-09-26 10:50:00,106.37,106.43,106.0,106.2,106300.0,62.3251,62.3603,62.1083,62.2255,106300.0
2007-09-26 11:00:00,106.22,106.5,106.15,106.4,74000.0,62.2372,62.4013,62.1962,62.3427,74000.0
2007-09-26 11:10:00,106.4,106.49,106.29,106.31,49100.0,62.3427,62.3954,62.2782,62.29,49100.0
2007-09-26 11:20:00,106.32,106.45,106.3,106.36,39000.0,62.2958,62.372,62.2841,62.3193,39000.0
2007-09-26 11:30:00,106.37,106.52,106.36,106.47,73300.0,62.3251,62.413,62.3193,62.3837,73300.0
2007-09-26 11:40:00,106.47,106.5,106.33,106.36,48200.0,62.3837,62.4013,62.3017,62.3193,48200.0
2007-09-26 11:50:00,106.38,106.47,106.35,106.41,64100.0,62.331,62.3837,62.3134,62.3486,64100.0
2007-09-26 12:00:00,106.44,106.62,106.3,106.35,75500.0,62.3661,62.4716,62.2841,62.3134,75500.0
2007-09-26 12:10:00,106.35,106.37,106.18,106.25,30600.0,62.3134,62.3251,62.2138,62.2548,30600.0
2007-09-26 12:20:00,106.31,106.31,105.99,106.15,48100.0,62.29,62.29,62.1025,62.1962,48100.0
2007-09-26 12:30:00,106.18,106.32,106.15,106.29,29200.0,62.2138,62.2958,62.1962,62.2782,29200.0
2007-09-26 12:40:00,106.28,106.33,106.2,106.2,32400.0,62.2724,62.3017,62.2255,62.2255,32400.0
2007-09-26 12:50:00,106.2,106.27,106.15,106.2,31600.0,62.2255,62.2665,62.1962,62.2255,31600.0
2007-09-26 13:00:00,106.2,106.4,106.12,106.16,73300.0,62.2255,62.3427,62.1786,62.2021,73300.0
2007-09-26 13:10:00,106.15,106.25,106.1,106.23,30300.0,62.1962,62.2548,62.1669,62.2431,30300.0
2007-09-26 13:20:00,106.2,106.23,106.1,106.15,41100.0,62.2255,62.2431,62.1669,62.1962,41100.0
2007-09-26 13:30:00,106.13,106.21,106.0,106.2,45800.0,62.1845,62.2314,62.1083,62.2255,45800.0
2007-09-26 13:40:00,106.2,106.2,105.94,105.96,55300.0,62.2255,62.2255,62.0732,62.0849,55300.0
2007-09-26 13:50:00,105.96,105.99,105.49,105.75,95500.0,62.0849,62.1025,61.8095,61.9618,95500.0
2007-09-26 14:00:00,105.78,105.9,105.37,105.48,59600.0,61.9794,62.0497,61.7392,61.8036,59600.0
2007-09-26 14:10:00,105.45,105.48,105.25,105.32,63800.0,61.7861,61.8036,61.6689,61.7099,63800.0
2007-09-26 14:20:00,105.34,105.4,105.17,105.4,54100.0,61.7216,61.7568,61.622,61.7568,54100.0
2007-09-26 14:30:00,105.39,105.57,105.33,105.33,59400.0,61.7509,61.8564,61.7158,61.7158,59400.0
2007-09-26 14:40:00,105.33,105.49,105.33,105.46,54000.0,61.7158,61.8095,61.7158,61.7919,54000.0
2007-09-26 14:50:00,105.46,105.75,105.44,105.58,194200.0,61.7919,61.9618,61.7802,61.8622,194200.0
2007-09-26 15:00:00,105.61,105.84,105.52,105.81,60000.0,61.8798,62.0146,61.8271,61.997,60000.0
2007-09-26 15:10:00,105.83,106.0,105.78,105.89,68700.0,62.0087,62.1083,61.9794,62.0439,68700.0
2007-09-26 15:20:00,105.91,106.02,105.84,106.02,79400.0,62.0556,62.12,62.0146,62.12,79400.0
2007-09-26 15:30:00,106.03,106.11,105.46,105.53,102000.0,62.1259,62.1728,61.7919,61.8329,102000.0
2007-09-26 15:40:00,105.52,105.56,105.29,105.4,150200.0,61.8271,61.8505,61.6923,61.7568,150200.0
2007-09-26 15:50:00,105.39,105.74,105.39,105.71,95500.0,61.7509,61.956,61.7509,61.9384,95500.0
2007-09-27 09:30:00,105.59,105.59,104.41,104.59,124800.0,61.8681,61.8681,61.1767,61.2822,124800.0
2007-09-27 09:40:00,104.52,104.96,104.5,104.62,66100.0,61.2412,61.499,61.2294,61.2997,66100.0
2007-09-27 09:50:00,104.61,104.77,104.48,104.63,74500.0,61.2939,61.3876,61.2177,61.3056,74500.0
2007-09-27 10:00:00,104.64,105.2,104.6,105.06,79700.0,61.3115,61.6396,61.288,61.5576,79700.0
2007-09-27 10:10:00,105.07,105.38,105.05,105.23,67800.0,61.5634,61.745,61.5517,61.6572,67800.0
2007-09-27 10:20:00,105.24,105.38,105.11,105.24,58300.0,61.663,61.745,61.5868,61.663,58300.0
2007-09-27 10:30:00,105.24,105.32,105.09,105.21,44300.0,61.663,61.7099,61.5751,61.6454,44300.0
2007-09-27 10:40:00,105.22,105.41,105.05,105.05,57400.0,61.6513,61.7626,61.5517,61.5517,57400.0
2007-09-27 10:50:00,105.08,105.08,104.74,104.75,20700.0,61.5693,61.5693,61.3701,61.3759,20700.0
2007-09-27 11:00:00,104.79,104.86,104.56,104.56,54600.0,61.3994,61.4404,61.2646,61.2646,54600.0
2007-09-27 11:10:00,104.57,104.7,104.36,104.54,51200.0,61.2704,61.3466,61.1474,61.2529,51200.0
2007-09-27 11:20:00,104.52,104.55,104.25,104.25,42100.0,61.2412,61.2587,61.083,61.083,42100.0
2007-09-27 11:30:00,104.25,104.25,103.81,104.15,120900.0,61.083,61.083,60.8251,61.0244,120900.0
2007-09-27 11:40:00,104.15,104.3,103.97,104.07,46900.0,61.0244,61.1122,60.9189,60.9775,46900.0
2007-09-27 11:50:00,104.06,104.22,103.95,104.02,27100.0,60.9716,61.0654,60.9072,60.9482,27100.0
2007-09-27 12:00:00,104.02,104.18,103.95,104.0,20000.0,60.9482,61.0419,60.9072,60.9365,20000.0
2007-09-27 12:10:00,104.0,104.15,103.93,104.14,26400.0,60.9365,61.0244,60.8955,61.0185,26400.0
2007-09-27 12:20:00,104.15,104.29,103.96,104.11,71600.0,61.0244,61.1064,60.913,61.0009,71600.0
2007-09-27 12:30:00,104.12,105.96,104.05,105.26,533900.0,61.0068,62.0849,60.9658,61.6747,533900.0
2007-09-27 12:40:00,105.26,105.5,105.02,105.19,138700.0,61.6747,61.8154,61.5341,61.6337,138700.0
2007-09-27 12:50:00,105.19,105.44,105.1,105.43,38500.0,61.6337,61.7802,61.581,61.7743,38500.0
2007-09-27 13:00:00,105.45,105.89,105.39,105.69,92800.0,61.7861,62.0439,61.7509,61.9267,92800.0
2007-09-27 13:10:00,105.71,105.75,105.46,105.46,43800.0,61.9384,61.9618,61.7919,61.7919,43800.0
2007-09-27 13:20:00,105.46,105.48,105.25,105.4,43500.0,61.7919,61.8036,61.6689,61.7568,43500.0
2007-09-27 13:30:00,105.39,105.66,105.27,105.41,106000.0,61.7509,61.9091,61.6806,61.7626,106000.0
2007-09-27 13:40:00,105.41,105.41,105.0,105.04,30100.0,61.7626,61.7626,61.5224,61.5458,30100.0
2007-09-27 13:50:00,105.04,105.34,105.01,105.34,57500.0,61.5458,61.7216,61.5283,61.7216,57500.0
2007-09-27 14:00:00,105.34,105.35,105.05,105.33,77600.0,61.7216,61.7275,61.5517,61.7158,77600.0
2007-09-27 14:10:00,105.37,105.69,105.25,105.44,60700.0,61.7392,61.9267,61.6689,61.7802,60700.0
2007-09-27 14:20:00,105.41,105.66,105.4,105.55,46800.0,61.7626,61.9091,61.7568,61.8447,46800.0
2007-09-27 14:30:00,105.56,105.79,105.48,105.54,143100.0,61.8505,61.9853,61.8036,61.8388,143100.0
2007-09-27 14:40:00,105.55,105.77,105.49,105.75,63100.0,61.8447,61.9736,61.8095,61.9618,63100.0
2007-09-27 14:50:00,105.72,105.73,105.56,105.66,78200.0,61.9443,61.9501,61.8505,61.9091,78200.0
2007-09-27 15:00:00,105.66,105.82,105.63,105.66,145400.0,61.9091,62.0029,61.8915,61.9091,145400.0
2007-09-27 15:10:00,105.68,105.77,105.61,105.74,128400.0,61.9208,61.9736,61.8798,61.956,128400.0
2007-09-27 15:20:00,105.75,105.84,105.68,105.76,59900.0,61.9618,62.0146,61.9208,61.9677,59900.0
2007-09-27 15:30:00,105.78,106.43,105.73,106.39,197300.0,61.9794,62.3603,61.9501,62.3368,197300.0
2007-09-27 15:40:00,106.36,106.76,106.35,106.48,326300.0,62.3193,62.5536,62.3134,62.3896,326300.0
2007-09-27 15:50:00,106.47,106.89,106.35,106.8,275100.0,62.3837,62.6298,62.3134,62.5771,275100.0
2007-09-28 09:30:00,106.85,107.93,106.49,107.93,209100.0,62.6064,63.2392,62.3954,63.2392,209100.0
2007-09-28 09:40:00,107.9,108.36,107.71,108.13,107300.0,63.2216,63.4911,63.1103,63.3564,107300.0
2007-09-28 09:50:00,108.2,108.25,107.84,108.14,78000.0,63.3974,63.4267,63.1864,63.3622,78000.0
2007-09-28 10:00:00,108.14,108.4,108.1,108.33,65500.0,63.3622,63.5146,63.3388,63.4735,65500.0
2007-09-28 10:10:00,108.33,108.35,108.07,108.19,46500.0,63.4735,63.4853,63.3212,63.3915,46500.0
2007-09-28 10:20:00,108.18,108.25,107.82,107.86,85100.0,63.3856,63.4267,63.1747,63.1981,85100.0
2007-09-28 10:30:00,107.86,107.91,107.58,107.77,61700.0,63.1981,63.2274,63.0341,63.1454,61700.0
2007-09-28 10:40:00,107.77,107.91,107.72,107.78,52400.0,63.1454,63.2274,63.1161,63.1513,52400.0
2007-09-28 10:50:00,107.78,107.98,107.77,107.96,42600.0,63.1513,63.2685,63.1454,63.2567,42600.0
2007-09-28 11:00:00,107.94,107.99,107.78,107.86,44100.0,63.245,63.2743,63.1513,63.1981,44100.0
2007-09-28 11:10:00,107.86,107.92,107.75,107.9,51900.0,63.1981,63.2333,63.1337,63.2216,51900.0
2007-09-28 11:20:00,107.9,108.18,107.86,108.12,100400.0,63.2216,63.3856,63.1981,63.3505,100400.0
2007-09-28 11:30:00,108.13,108.24,108.07,108.14,36000.0,63.3564,63.4208,63.3212,63.3622,36000.0
2007-09-28 11:40:00,108.14,108.24,108.08,108.11,30500.0,63.3622,63.4208,63.3271,63.3446,30500.0
2007-09-28 11:50:00,108.12,108.12,108.04,108.09,31600.0,63.3505,63.3505,63.3036,63.3329,31600.0
2007-09-28 12:00:00,108.09,108.11,107.97,108.0,57600.0,63.3329,63.3446,63.2626,63.2802,57600.0
2007-09-28 12:10:00,107.97,108.1,107.97,108.06,37400.0,63.2626,63.3388,63.2626,63.3153,37400.0
2007-09-28 12:20:00,108.06,108.09,107.96,108.01,25900.0,63.3153,63.3329,63.2567,63.286,25900.0
2007-09-28 12:30:00,108.01,108.12,107.97,108.01,62800.0,63.286,63.3505,63.2626,63.286,62800.0
2007-09-28 12:40:00,108.03,108.08,107.99,108.02,40100.0,63.2978,63.3271,63.2743,63.2919,40100.0
2007-09-28 12:50:00,108.02,108.13,107.96,108.08,26400.0,63.2919,63.3564,63.2567,63.3271,26400.0
2007-09-28 13:00:00,108.07,108.11,108.03,108.06,18900.0,63.3212,63.3446,63.2978,63.3153,18900.0
2007-09-28 13:10:00,108.06,108.17,107.97,108.15,38500.0,63.3153,63.3798,63.2626,63.3681,38500.0
2007-09-28 13:20:00,108.15,108.24,108.06,108.17,79300.0,63.3681,63.4208,63.3153,63.3798,79300.0
2007-09-28 13:30:00,108.16,108.3,108.1,108.27,43900.0,63.3739,63.456,63.3388,63.4384,43900.0
2007-09-28 13:40:00,108.23,108.35,108.23,108.24,31700.0,63.4149,63.4853,63.4149,63.4208,31700.0
2007-09-28 13:50:00,108.23,108.35,108.14,108.35,30000.0,63.4149,63.4853,63.3622,63.4853,30000.0
2007-09-28 14:00:00,108.35,108.45,108.26,108.42,53200.0,63.4853,63.5438,63.4325,63.5263,53200.0
2007-09-28 14:10:00,108.4,108.4,108.11,108.2,27900.0,63.5146,63.5146,63.3446,63.3974,27900.0
2007-09-28 14:20:00,108.2,108.41,108.2,108.3,43600.0,63.3974,63.5204,63.3974,63.456,43600.0
2007-09-28 14:30:00,108.3,108.5,108.21,108.44,85600.0,63.456,63.5731,63.4032,63.538,85600.0
2007-09-28 14:40:00,108.43,108.57,108.38,108.39,55800.0,63.5321,63.6142,63.5028,63.5087,55800.0
2007-09-28 14:50:00,108.38,108.51,108.24,108.33,56200.0,63.5028,63.579,63.4208,63.4735,56200.0
2007-09-28 15:00:00,108.32,108.46,108.1,108.12,177600.0,63.4677,63.5497,63.3388,63.3505,177600.0
2007-09-28 15:10:00,108.13,108.15,107.85,107.95,70700.0,63.3564,63.3681,63.1923,63.2509,70700.0
2007-09-28 15:20:00,107.99,108.31,107.97,108.26,51000.0,63.2743,63.4618,63.2626,63.4325,51000.0
2007-09-28 15:30:00,108.25,108.49,108.22,108.34,75000.0,63.4267,63.5673,63.4091,63.4794,75000.0
2007-09-28 15:40:00,108.35,108.56,108.12,108.5,148600.0,63.4853,63.6083,63.3505,63.5731,148600.0
2007-09-28 15:50:00,108.52,108.75,108.48,108.53,147100.0,63.5849,63.7196,63.5614,63.5907,147100.0
2007-10-01 09:30:00,108.15,108.83,108.06,108.75,146100.0,63.3681,63.7665,63.3153,63.7196,146100.0
2007-10-01 09:40:00,108.75,108.88,108.66,108.84,127100.0,63.7196,63.7958,63.6669,63.7724,127100.0
2007-10-01 09:50:00,108.82,108.85,108.41,108.43,83400.0,63.7606,63.7782,63.5204,63.5321,83400.0
2007-10-01 10:00:00,108.43,108.87,108.32,108.79,73600.0,63.5321,63.7899,63.4677,63.7431,73600.0
2007-10-01 10:10:00,108.8,108.8,108.67,108.74,93100.0,63.7489,63.7489,63.6728,63.7138,93100.0
2007-10-01 10:20:00,108.74,108.97,108.59,108.59,80500.0,63.7138,63.8485,63.6259,63.6259,80500.0
2007-10-01 10:30:00,108.54,108.67,108.38,108.4,81000.0,63.5966,63.6728,63.5028,63.5146,81000.0
2007-10-01 10:40:00,108.4,108.42,108.35,108.42,47900.0,63.5146,63.5263,63.4853,63.5263,47900.0
2007-10-01 10:50:00,108.39,108.61,108.39,108.45,88400.0,63.5087,63.6376,63.5087,63.5438,88400.0
2007-10-01 11:00:00,108.44,108.48,108.39,108.45,52200.0,63.538,63.5614,63.5087,63.5438,52200.0
2007-10-01 11:10:00,108.45,108.5,108.4,108.45,93300.0,63.5438,63.5731,63.5146,63.5438,93300.0
2007-10-01 11:20:00,108.47,108.5,108.39,108.4,55600.0,63.5556,63.5731,63.5087,63.5146,55600.0
2007-10-01 11:30:00,108.4,108.5,108.39,108.42,68600.0,63.5146,63.5731,63.5087,63.5263,68600.0
2007-10-01 11:40:00,108.43,108.52,108.41,108.48,77900.0,63.5321,63.5849,63.5204,63.5614,77900.0
2007-10-01 11:50:00,108.47,108.57,108.45,108.48,45500.0,63.5556,63.6142,63.5438,63.5614,45500.0
2007-10-01 12:00:00,108.47,108.58,108.45,108.53,108300.0,63.5556,63.62,63.5438,63.5907,108300.0
2007-10-01 12:10:00,108.52,108.63,108.51,108.6,36300.0,63.5849,63.6493,63.579,63.6317,36300.0
2007-10-01 12:20:00,108.6,108.67,108.57,108.6,50900.0,63.6317,63.6728,63.6142,63.6317,50900.0
2007-10-01 12:30:00,108.6,108.65,108.58,108.61,91200.0,63.6317,63.661,63.62,63.6376,91200.0
2007-10-01 12:40:00,108.6,108.67,108.59,108.62,42100.0,63.6317,63.6728,63.6259,63.6435,42100.0
2007-10-01 12:50:00,108.61,108.66,108.59,108.61,47000.0,63.6376,63.6669,63.6259,63.6376,47000.0
2007-10-01 13:00:00,108.6,108.7,108.6,108.7,41900.0,63.6317,63.6903,63.6317,63.6903,41900.0
2007-10-01 13:10:00,108.69,109.58,108.66,109.51,211800.0,63.6845,64.2059,63.6669,64.1649,211800.0
2007-10-01 13:20:00,109.5,109.86,109.3,109.38,207400.0,64.1591,64.37,64.0419,64.0888,207400.0
2007-10-01 13:30:00,109.38,109.74,109.31,109.56,102500.0,64.0888,64.2997,64.0477,64.1942,102500.0
2007-10-01 13:40:00,109.58,109.69,109.18,109.22,122800.0,64.2059,64.2704,63.9716,63.995,122800.0
2007-10-01 13:50:00,109.21,109.25,109.15,109.25,75300.0,63.9892,64.0126,63.954,64.0126,75300.0
2007-10-01 14:00:00,109.23,109.37,108.85,108.93,54600.0,64.0009,64.0829,63.7782,63.8251,54600.0
2007-10-01 14:10:00,108.93,109.03,108.58,108.92,84600.0,63.8251,63.8837,63.62,63.8192,84600.0
2007-10-01 14:20:00,108.92,109.05,108.84,108.91,29400.0,63.8192,63.8954,63.7724,63.8134,29400.0
2007-10-01 14:30:00,108.93,108.98,108.66,108.69,43300.0,63.8251,63.8544,63.6669,63.6845,43300.0
2007-10-01 14:40:00,108.69,108.88,108.6,108.79,96100.0,63.6845,63.7958,63.6317,63.7431,96100.0
2007-10-01 14:50:00,108.79,108.81,108.71,108.77,44000.0,63.7431,63.7548,63.6962,63.7313,44000.0
2007-10-01 15:00:00,108.77,108.99,108.77,108.86,39000.0,63.7313,63.8602,63.7313,63.7841,39000.0
2007-10-01 15:10:00,108.86,108.91,108.73,108.74,42200.0,63.7841,63.8134,63.7079,63.7138,42200.0
2007-10-01 15:20:00,108.74,108.84,108.69,108.84,78400.0,63.7138,63.7724,63.6845,63.7724,78400.0
2007-10-01 15:30:00,108.85,108.88,108.53,108.53,62600.0,63.7782,63.7958,63.5907,63.5907,62600.0
2007-10-01 15:40:00,108.54,108.72,108.35,108.55,110500.0,63.5966,63.702,63.4853,63.6024,110500.0
2007-10-01 15:50:00,108.55,108.68,108.49,108.58,204500.0,63.6024,63.6786,63.5673,63.62,204500.0
2007-10-02 09:30:00,109.01,109.32,108.78,109.09,95200.0,63.872,64.0536,63.7372,63.9188,95200.0
2007-10-02 09:40:00,109.09,110.0,108.87,109.95,220600.0,63.9188,64.452,63.7899,64.4227,220600.0
2007-10-02 09:50:00,109.95,110.31,109.05,109.37,289400.0,64.4227,64.6337,63.8954,64.0829,289400.0
2007-10-02 10:00:00,109.38,109.83,109.07,109.56,93700.0,64.0888,64.3524,63.9071,64.1942,93700.0
2007-10-02 10:10:00,109.57,109.8,109.31,109.59,84100.0,64.2001,64.3348,64.0477,64.2118,84100.0
2007-10-02 10:20:00,109.56,109.58,109.02,109.03,51800.0,64.1942,64.2059,63.8778,63.8837,51800.0
2007-10-02 10:30:00,109.01,109.01,108.65,108.83,80400.0,63.872,63.872,63.661,63.7665,80400.0
2007-10-02 10:40:00,108.84,108.92,108.7,108.71,77800.0,63.7724,63.8192,63.6903,63.6962,77800.0
2007-10-02 10:50:00,108.73,108.83,108.32,108.35,51200.0,63.7079,63.7665,63.4677,63.4853,51200.0
2007-10-02 11:00:00,108.31,108.38,108.1,108.17,61900.0,63.4618,63.5028,63.3388,63.3798,61900.0
2007-10-02 11:10:00,108.19,108.26,108.09,108.19,95500.0,63.3915,63.4325,63.3329,63.3915,95500.0
2007-10-02 11:20:00,108.2,108.26,108.0,108.1,78900.0,63.3974,63.4325,63.2802,63.3388,78900.0
2007-10-02 11:30:00,108.09,108.15,108.02,108.15,28600.0,63.3329,63.3681,63.2919,63.3681,28600.0
2007-10-02 11:40:00,108.15,108.37,108.12,108.18,27300.0,63.3681,63.497,63.3505,63.3856,27300.0
2007-10-02 11:50:00,108.18,108.33,108.11,108.26,55200.0,63.3856,63.4735,63.3446,63.4325,55200.0
2007-10-02 12:00:00,108.27,108.31,107.98,107.99,79200.0,63.4384,63.4618,63.2685,63.2743,79200.0
2007-10-02 12:10:00,107.99,108.02,107.58,107.85,293300.0,63.2743,63.2919,63.0341,63.1923,293300.0
2007-10-02 12:20:00,107.79,108.02,107.76,108.02,21200.0,63.1571,63.2919,63.1396,63.2919,21200.0
2007-10-02 12:30:00,108.01,108.07,107.68,107.8,119600.0,63.286,63.3212,63.0927,63.163,119600.0
2007-10-02 12:40:00,107.8,107.93,107.76,107.85,21300.0,63.163,63.2392,63.1396,63.1923,21300.0
2007-10-02 12:50:00,107.83,107.95,107.64,107.65,64300.0,63.1806,63.2509,63.0692,63.0751,64300.0
2007-10-02 13:00:00,107.69,107.85,107.65,107.67,45100.0,63.0985,63.1923,63.0751,63.0868,45100.0
2007-10-02 13:10:00,107.65,107.7,107.64,107.67,27700.0,63.0751,63.1044,63.0692,63.0868,27700.0
2007-10-02 13:20:00,107.68,107.7,107.52,107.57,48600.0,63.0927,63.1044,62.9989,63.0282,48600.0
2007-10-02 13:30:00,107.57,107.66,107.42,107.6,58200.0,63.0282,63.081,62.9403,63.0458,58200.0
2007-10-02 13:40:00,107.59,107.68,107.5,107.59,70300.0,63.0399,63.0927,62.9872,63.0399,70300.0
2007-10-02 13:50:00,107.63,107.72,107.58,107.58,46900.0,63.0634,63.1161,63.0341,63.0341,46900.0
2007-10-02 14:00:00,107.62,107.62,107.5,107.53,73100.0,63.0575,63.0575,62.9872,63.0048,73100.0
2007-10-02 14:10:00,107.53,107.63,107.49,107.63,45100.0,63.0048,63.0634,62.9814,63.0634,45100.0
2007-10-02 14:20:00,107.63,107.65,107.55,107.57,52700.0,63.0634,63.0751,63.0165,63.0282,52700.0
2007-10-02 14:30:00,107.57,107.65,107.51,107.62,49400.0,63.0282,63.0751,62.9931,63.0575,49400.0
2007-10-02 14:40:00,107.62,107.65,107.57,107.58,57200.0,63.0575,63.0751,63.0282,63.0341,57200.0
2007-10-02 14:50:00,107.61,107.62,107.42,107.46,57000.0,63.0517,63.0575,62.9403,62.9638,57000.0
2007-10-02 15:00:00,107.48,107.55,107.46,107.47,103000.0,62.9755,63.0165,62.9638,62.9696,103000.0
2007-10-02 15:10:00,107.47,107.48,107.33,107.4,77100.0,62.9696,62.9755,62.8876,62.9286,77100.0
2007-10-02 15:20:00,107.4,107.47,107.36,107.41,74300.0,62.9286,62.9696,62.9052,62.9345,74300.0
2007-10-02 15:30:00,107.43,107.6,107.38,107.57,62500.0,62.9462,63.0458,62.9169,63.0282,62500.0
2007-10-02 15:40:00,107.58,107.82,107.45,107.77,107400.0,63.0341,63.1747,62.9579,63.1454,107400.0
2007-10-02 15:50:00,107.76,107.87,107.63,107.69,114500.0,63.1396,63.204,63.0634,63.0985,114500.0
2007-10-03 09:30:00,107.11,107.36,107.01,107.11,54000.0,62.7587,62.9052,62.7001,62.7587,54000.0
2007-10-03 09:40:00,107.1,107.34,106.71,106.92,59000.0,62.7528,62.8935,62.5243,62.6474,59000.0
2007-10-03 09:50:00,106.93,106.96,106.76,106.79,70600.0,62.6532,62.6708,62.5536,62.5712,70600.0
2007-10-03 10:00:00,106.83,106.96,106.75,106.9,36700.0,62.5946,62.6708,62.5478,62.6357,36700.0
2007-10-03 10:10:00,106.93,107.11,106.81,106.87,41900.0,62.6532,62.7587,62.5829,62.6181,41900.0
2007-10-03 10:20:00,106.89,107.04,106.81,106.84,65400.0,62.6298,62.7177,62.5829,62.6005,65400.0
2007-10-03 10:30:00,106.87,106.95,106.81,106.89,47800.0,62.6181,62.665,62.5829,62.6298,47800.0
2007-10-03 10:40:00,106.9,107.06,106.84,106.95,51100.0,62.6357,62.7294,62.6005,62.665,51100.0
2007-10-03 10:50:00,106.95,107.07,106.95,107.02,25000.0,62.665,62.7353,62.665,62.706,25000.0
2007-10-03 11:00:00,107.02,107.02,106.79,106.79,99100.0,62.706,62.706,62.5712,62.5712,99100.0
2007-10-03 11:10:00,106.8,106.95,106.79,106.91,36200.0,62.5771,62.665,62.5712,62.6415,36200.0
2007-10-03 11:20:00,106.93,107.03,106.88,106.91,26800.0,62.6532,62.7118,62.6239,62.6415,26800.0
2007-10-03 11:30:00,106.94,106.98,106.9,106.94,34300.0,62.6591,62.6825,62.6357,62.6591,34300.0
2007-10-03 11:40:00,106.94,107.02,106.9,106.95,18700.0,62.6591,62.706,62.6357,62.665,18700.0
2007-10-03 11:50:00,106.95,107.02,106.92,106.99,35100.0,62.665,62.706,62.6474,62.6884,35100.0
2007-10-03 12:00:00,106.99,107.12,106.98,107.1,40200.0,62.6884,62.7646,62.6825,62.7528,40200.0
2007-10-03 12:10:00,107.1,107.35,107.06,107.09,37600.0,62.7528,62.8993,62.7294,62.747,37600.0
2007-10-03 12:20:00,107.1,107.32,107.02,107.29,47300.0,62.7528,62.8817,62.706,62.8642,47300.0
2007-10-03 12:30:00,107.3,107.31,107.1,107.15,23000.0,62.87,62.8759,62.7528,62.7821,23000.0
2007-10-03 12:40:00,107.14,107.18,107.13,107.15,10700.0,62.7763,62.7997,62.7704,62.7821,10700.0
2007-10-03 12:50:00,107.14,107.29,107.14,107.27,19300.0,62.7763,62.8642,62.7763,62.8525,19300.0
2007-10-03 13:00:00,107.25,107.26,106.95,107.03,31900.0,62.8407,62.8466,62.665,62.7118,31900.0
2007-10-03 13:10:00,107.03,107.29,107.0,107.29,35200.0,62.7118,62.8642,62.6943,62.8642,35200.0
2007-10-03 13:20:00,107.29,107.29,107.09,107.16,27000.0,62.8642,62.8642,62.747,62.788,27000.0
2007-10-03 13:30:00,107.14,107.16,106.9,107.01,32400.0,62.7763,62.788,62.6357,62.7001,32400.0
2007-10-03 13:40:00,107.01,107.26,106.98,107.11,88300.0,62.7001,62.8466,62.6825,62.7587,88300.0
2007-10-03 13:50:00,107.11,107.15,106.91,107.05,63000.0,62.7587,62.7821,62.6415,62.7235,63000.0
2007-10-03 14:00:00,107.03,107.13,106.91,106.99,52800.0,62.7118,62.7704,62.6415,62.6884,52800.0
2007-10-03 14:10:00,106.97,106.99,106.9,106.94,33900.0,62.6767,62.6884,62.6357,62.6591,33900.0
2007-10-03 14:20:00,106.93,106.95,106.75,106.75,37500.0,62.6532,62.665,62.5478,62.5478,37500.0
2007-10-03 14:30:00,106.76,106.76,106.64,106.74,40900.0,62.5536,62.5536,62.4833,62.5419,40900.0
2007-10-03 14:40:00,106.74,106.9,106.68,106.78,45800.0,62.5419,62.6357,62.5068,62.5653,45800.0
2007-10-03 14:50:00,106.78,107.02,106.74,107.01,34900.0,62.5653,62.706,62.5419,62.7001,34900.0
2007-10-03 15:00:00,106.98,107.08,106.89,107.01,51200.0,62.6825,62.7411,62.6298,62.7001,51200.0
2007-10-03 15:10:00,107.0,107.12,106.95,107.04,36700.0,62.6943,62.7646,62.665,62.7177,36700.0
2007-10-03 15:20:00,107.02,107.03,106.95,107.0,33300.0,62.706,62.7118,62.665,62.6943,33300.0
2007-10-03 15:30:00,107.0,107.1,106.97,107.0,58900.0,62.6943,62.7528,62.6767,62.6943,58900.0
2007-10-03 15:40:00,107.01,107.16,106.91,107.06,61700.0,62.7001,62.788,62.6415,62.7294,61700.0
2007-10-03 15:50:00,107.05,107.07,106.95,107.04,71000.0,62.7235,62.7353,62.665,62.7177,71000.0
2007-10-04 09:30:00,107.55,108.06,107.05,107.48,75300.0,63.0165,63.3153,62.7235,62.9755,75300.0
2007-10-04 09:40:00,107.51,109.0,107.39,108.81,187200.0,62.9931,63.8661,62.9228,63.7548,187200.0
2007-10-04 09:50:00,108.8,108.83,108.2,108.56,76000.0,63.7489,63.7665,63.3974,63.6083,76000.0
2007-10-04 10:00:00,108.53,108.85,108.41,108.59,81400.0,63.5907,63.7782,63.5204,63.6259,81400.0
2007-10-04 10:10:00,108.59,109.17,108.48,109.03,82600.0,63.6259,63.9657,63.5614,63.8837,82600.0
2007-10-04 10:20:00,109.03,109.12,108.75,108.76,40000.0,63.8837,63.9364,63.7196,63.7255,40000.0
2007-10-04 10:30:00,108.72,109.17,108.72,109.14,55500.0,63.702,63.9657,63.702,63.9481,55500.0
2007-10-04 10:40:00,109.14,109.23,108.92,109.07,41600.0,63.9481,64.0009,63.8192,63.9071,41600.0
2007-10-04 10:50:00,109.08,109.58,109.03,109.27,55000.0,63.913,64.2059,63.8837,64.0243,55000.0
2007-10-04 11:00:00,109.31,109.34,108.8,108.82,100700.0,64.0477,64.0653,63.7489,63.7606,100700.0
2007-10-04 11:10:00,108.82,108.82,108.62,108.8,79600.0,63.7606,63.7606,63.6435,63.7489,79600.0
2007-10-04 11:20:00,108.82,109.2,108.8,108.82,38100.0,63.7606,63.9833,63.7489,63.7606,38100.0
2007-10-04 11:30:00,108.82,108.99,108.79,108.95,30200.0,63.7606,63.8602,63.7431,63.8368,30200.0
2007-10-04 11:40:00,108.97,109.09,108.94,109.0,25500.0,63.8485,63.9188,63.831,63.8661,25500.0
2007-10-04 11:50:00,109.0,109.1,108.97,109.04,21300.0,63.8661,63.9247,63.8485,63.8895,21300.0
2007-10-04 12:00:00,109.02,109.07,108.98,109.07,16800.0,63.8778,63.9071,63.8544,63.9071,16800.0
2007-10-04 12:10:00,109.04,109.23,109.03,109.2,14500.0,63.8895,64.0009,63.8837,63.9833,14500.0
2007-10-04 12:20:00,109.19,109.44,109.19,109.44,41100.0,63.9774,64.1239,63.9774,64.1239,41100.0
2007-10-04 12:30:00,109.47,109.9,109.42,109.59,65000.0,64.1415,64.3934,64.1122,64.2118,65000.0
2007-10-04 12:40:00,109.59,109.72,109.55,109.7,27300.0,64.2118,64.288,64.1884,64.2763,27300.0
2007-10-04 12:50:00,109.68,109.7,109.59,109.63,16100.0,64.2645,64.2763,64.2118,64.2352,16100.0
2007-10-04 13:00:00,109.63,109.7,109.51,109.67,31300.0,64.2352,64.2763,64.1649,64.2587,31300.0
2007-10-04 13:10:00,109.66,109.71,109.48,109.63,156000.0,64.2528,64.2821,64.1474,64.2352,156000.0
2007-10-04 13:20:00,109.65,109.66,109.45,109.45,67700.0,64.247,64.2528,64.1298,64.1298,67700.0
2007-10-04 13:30:00,109.44,109.64,109.33,109.42,29700.0,64.1239,64.2411,64.0595,64.1122,29700.0
2007-10-04 13:40:00,109.42,109.42,109.2,109.21,25000.0,64.1122,64.1122,63.9833,63.9892,25000.0
2007-10-04 13:50:00,109.2,109.31,109.15,109.24,27900.0,63.9833,64.0477,63.954,64.0067,27900.0
2007-10-04 14:00:00,109.24,109.25,109.08,109.13,31400.0,64.0067,64.0126,63.913,63.9423,31400.0
2007-10-04 14:10:00,109.12,109.2,109.06,109.06,31800.0,63.9364,63.9833,63.9013,63.9013,31800.0
2007-10-04 14:20:00,109.06,109.18,109.02,109.1,43400.0,63.9013,63.9716,63.8778,63.9247,43400.0
2007-10-04 14:30:00,109.1,109.12,108.98,109.04,232400.0,63.9247,63.9364,63.8544,63.8895,232400.0
2007-10-04 14:40:00,109.05,109.1,108.95,109.0,39400.0,63.8954,63.9247,63.8368,63.8661,39400.0
2007-10-04 14:50:00,109.0,109.02,108.95,109.0,43200.0,63.8661,63.8778,63.8368,63.8661,43200.0
2007-10-04 15:00:00,109.0,109.02,108.93,108.96,141700.0,63.8661,63.8778,63.8251,63.8427,141700.0
2007-10-04 15:10:00,108.93,108.99,108.73,108.73,48700.0,63.8251,63.8602,63.7079,63.7079,48700.0
2007-10-04 15:20:00,108.73,108.83,108.65,108.66,59100.0,63.7079,63.7665,63.661,63.6669,59100.0
2007-10-04 15:30:00,108.68,108.73,108.52,108.56,75000.0,63.6786,63.7079,63.5849,63.6083,75000.0
2007-10-04 15:40:00,108.54,108.73,108.5,108.64,97000.0,63.5966,63.7079,63.5731,63.6552,97000.0
2007-10-04 15:50:00,108.65,109.04,108.65,109.0,220400.0,63.661,63.8895,63.661,63.8661,220400.0
2007-10-05 09:30:00,109.75,109.9,109.25,109.65,63500.0,64.3056,64.3934,64.0126,64.247,63500.0
2007-10-05 09:40:00,109.66,109.99,109.05,109.42,61000.0,64.2528,64.4462,63.8954,64.1122,61000.0
2007-10-05 09:50:00,109.44,109.67,109.01,109.55,34900.0,64.1239,64.2587,63.872,64.1884,34900.0
2007-10-05 10:00:00,109.57,109.65,109.15,109.52,30700.0,64.2001,64.247,63.954,64.1708,30700.0
2007-10-05 10:10:00,109.49,109.83,109.43,109.46,40400.0,64.1532,64.3524,64.1181,64.1356,40400.0
2007-10-05 10:20:00,109.45,109.52,109.1,109.13,24600.0,64.1298,64.1708,63.9247,63.9423,24600.0
2007-10-05 10:30:00,109.13,109.36,109.04,109.14,36200.0,63.9423,64.077,63.8895,63.9481,36200.0
2007-10-05 10:40:00,109.13,109.36,109.12,109.27,37700.0,63.9423,64.077,63.9364,64.0243,37700.0
2007-10-05 10:50:00,109.22,109.3,109.0,109.22,40200.0,63.995,64.0419,63.8661,63.995,40200.0
2007-10-05 11:00:00,109.21,109.6,109.17,109.22,37000.0,63.9892,64.2177,63.9657,63.995,37000.0
2007-10-05 11:10:00,109.2,109.36,109.14,109.35,26800.0,63.9833,64.077,63.9481,64.0712,26800.0
2007-10-05 11:20:00,109.36,109.5,109.03,109.08,31900.0,64.077,64.1591,63.8837,63.913,31900.0
2007-10-05 11:30:00,109.08,109.23,109.05,109.23,29900.0,63.913,64.0009,63.8954,64.0009,29900.0
2007-10-05 11:40:00,109.22,109.28,109.12,109.22,23800.0,63.995,64.0302,63.9364,63.995,23800.0
2007-10-05 11:50:00,109.21,109.27,109.11,109.26,22300.0,63.9892,64.0243,63.9306,64.0184,22300.0
2007-10-05 12:00:00,109.25,109.27,109.13,109.2,22400.0,64.0126,64.0243,63.9423,63.9833,22400.0
2007-10-05 12:10:00,109.2,109.24,108.98,108.98,29300.0,63.9833,64.0067,63.8544,63.8544,29300.0
2007-10-05 12:20:00,108.98,109.0,108.68,108.69,46900.0,63.8544,63.8661,63.6786,63.6845,46900.0
2007-10-05 12:30:00,108.68,108.81,108.62,108.76,42700.0,63.6786,63.7548,63.6435,63.7255,42700.0
2007-10-05 12:40:00,108.76,108.95,108.65,108.77,57200.0,63.7255,63.8368,63.661,63.7313,57200.0
2007-10-05 12:50:00,108.74,108.92,108.74,108.87,31100.0,63.7138,63.8192,63.7138,63.7899,31100.0
2007-10-05 13:00:00,108.87,108.94,108.64,108.64,33200.0,63.7899,63.831,63.6552,63.6552,33200.0
2007-10-05 13:10:00,108.63,108.69,108.61,108.63,20900.0,63.6493,63.6845,63.6376,63.6493,20900.0
2007-10-05 13:20:00,108.61,108.98,108.5,108.97,70100.0,63.6376,63.8544,63.5731,63.8485,70100.0
2007-10-05 13:30:00,108.98,109.53,108.95,109.45,145000.0,63.8544,64.1766,63.8368,64.1298,145000.0
2007-10-05 13:40:00,109.43,109.6,109.29,109.31,36100.0,64.1181,64.2177,64.036,64.0477,36100.0
2007-10-05 13:50:00,109.3,109.36,108.95,108.97,24200.0,64.0419,64.077,63.8368,63.8485,24200.0
2007-10-05 14:00:00,108.97,109.13,108.81,108.86,44500.0,63.8485,63.9423,63.7548,63.7841,44500.0
2007-10-05 14:10:00,108.85,108.91,108.71,108.77,38700.0,63.7782,63.8134,63.6962,63.7313,38700.0
2007-10-05 14:20:00,108.77,108.93,108.75,108.76,26700.0,63.7313,63.8251,63.7196,63.7255,26700.0
2007-10-05 14:30:00,108.76,108.82,108.69,108.72,20700.0,63.7255,63.7606,63.6845,63.702,20700.0
2007-10-05 14:40:00,108.68,108.72,108.42,108.56,31300.0,63.6786,63.702,63.5263,63.6083,31300.0
2007-10-05 14:50:00,108.54,108.83,108.53,108.76,82500.0,63.5966,63.7665,63.5907,63.7255,82500.0
2007-10-05 15:00:00,108.76,109.06,108.75,108.93,68600.0,63.7255,63.9013,63.7196,63.8251,68600.0
2007-10-05 15:10:00,108.95,108.98,108.69,108.74,32100.0,63.8368,63.8544,63.6845,63.7138,32100.0
2007-10-05 15:20:00,108.74,108.78,108.6,108.67,30600.0,63.7138,63.7372,63.6317,63.6728,30600.0
2007-10-05 15:30:00,108.66,108.83,108.62,108.77,70000.0,63.6669,63.7665,63.6435,63.7313,70000.0
2007-10-05 15:40:00,108.77,108.85,108.31,108.33,62400.0,63.7313,63.7782,63.4618,63.4735,62400.0
2007-10-05 15:50:00,108.33,108.69,108.3,108.6,130100.0,63.4735,63.6845,63.456,63.6317,130100.0
2007-10-08 09:30:00,108.4,109.57,108.06,108.8,58500.0,63.5146,64.2001,63.3153,63.7489,58500.0
2007-10-08 09:40:00,108.62,109.04,108.5,108.59,62700.0,63.6435,63.8895,63.5731,63.6259,62700.0
2007-10-08 09:50:00,108.59,109.06,108.57,108.92,42200.0,63.6259,63.9013,63.6142,63.8192,42200.0
2007-10-08 10:00:00,108.92,109.1,108.79,108.92,34600.0,63.8192,63.9247,63.7431,63.8192,34600.0
2007-10-08 10:10:00,108.94,109.02,108.81,108.83,33300.0,63.831,63.8778,63.7548,63.7665,33300.0
2007-10-08 10:20:00,108.83,109.02,108.78,108.82,21300.0,63.7665,63.8778,63.7372,63.7606,21300.0
2007-10-08 10:30:00,108.84,108.91,108.77,108.84,14500.0,63.7724,63.8134,63.7313,63.7724,14500.0
2007-10-08 10:40:00,108.81,109.22,108.65,109.21,89400.0,63.7548,63.995,63.661,63.9892,89400.0
2007-10-08 10:50:00,109.22,109.4,109.08,109.29,38200.0,63.995,64.1005,63.913,64.036,38200.0
2007-10-08 11:00:00,109.26,109.3,108.95,109.08,71500.0,64.0184,64.0419,63.8368,63.913,71500.0
2007-10-08 11:10:00,109.11,109.15,108.93,108.93,22300.0,63.9306,63.954,63.8251,63.8251,22300.0
2007-10-08 11:20:00,108.94,108.99,108.66,108.69,25200.0,63.831,63.8602,63.6669,63.6845,25200.0
2007-10-08 11:30:00,108.68,108.68,108.5,108.56,37800.0,63.6786,63.6786,63.5731,63.6083,37800.0
2007-10-08 11:40:00,108.56,108.68,108.47,108.68,22400.0,63.6083,63.6786,63.5556,63.6786,22400.0
2007-10-08 11:50:00,108.67,108.75,108.64,108.71,16800.0,63.6728,63.7196,63.6552,63.6962,16800.0
2007-10-08 12:00:00,108.7,108.82,108.65,108.65,11800.0,63.6903,63.7606,63.661,63.661,11800.0
2007-10-08 12:10:00,108.65,108.77,108.65,108.73,18600.0,63.661,63.7313,63.661,63.7079,18600.0
2007-10-08 12:20:00,108.73,108.78,108.66,108.78,11400.0,63.7079,63.7372,63.6669,63.7372,11400.0
2007-10-08 12:30:00,108.74,108.76,108.5,108.68,24400.0,63.7138,63.7255,63.5731,63.6786,24400.0
2007-10-08 12:40:00,108.69,108.87,108.68,108.84,32400.0,63.6845,63.7899,63.6786,63.7724,32400.0
2007-10-08 12:50:00,108.85,108.88,108.79,108.82,18500.0,63.7782,63.7958,63.7431,63.7606,18500.0
2007-10-08 13:00:00,108.82,108.87,108.64,108.76,24800.0,63.7606,63.7899,63.6552,63.7255,24800.0
2007-10-08 13:10:00,108.76,108.82,108.65,108.81,36200.0,63.7255,63.7606,63.661,63.7548,36200.0
2007-10-08 13:20:00,108.81,108.81,108.68,108.68,16500.0,63.7548,63.7548,63.6786,63.6786,16500.0
2007-10-08 13:30:00,108.71,108.81,108.67,108.71,23200.0,63.6962,63.7548,63.6728,63.6962,23200.0
2007-10-08 13:40:00,108.73,108.75,108.63,108.67,26700.0,63.7079,63.7196,63.6493,63.6728,26700.0
2007-10-08 13:50:00,108.66,108.71,108.48,108.62,31800.0,63.6669,63.6962,63.5614,63.6435,31800.0
2007-10-08 14:00:00,108.62,108.72,108.54,108.7,29900.0,63.6435,63.702,63.5966,63.6903,29900.0
2007-10-08 14:10:00,108.67,108.76,108.62,108.75,28400.0,63.6728,63.7255,63.6435,63.7196,28400.0
2007-10-08 14:20:00,108.76,108.81,108.69,108.77,13500.0,63.7255,63.7548,63.6845,63.7313,13500.0
2007-10-08 14:30:00,108.75,108.82,108.71,108.78,23000.0,63.7196,63.7606,63.6962,63.7372,23000.0
2007-10-08 14:40:00,108.76,108.82,108.73,108.82,22800.0,63.7255,63.7606,63.7079,63.7606,22800.0
2007-10-08 14:50:00,108.81,109.15,108.81,109.1,62100.0,63.7548,63.954,63.7548,63.9247,62100.0
2007-10-08 15:00:00,109.08,109.08,109.0,109.02,32400.0,63.913,63.913,63.8661,63.8778,32400.0
2007-10-08 15:10:00,109.04,109.26,109.02,109.14,48600.0,63.8895,64.0184,63.8778,63.9481,48600.0
2007-10-08 15:20:00,109.15,109.28,109.11,109.16,28700.0,63.954,64.0302,63.9306,63.9599,28700.0
2007-10-08 15:30:00,109.17,109.27,109.09,109.09,29900.0,63.9657,64.0243,63.9188,63.9188,29900.0
2007-10-08 15:40:00,109.1,109.14,109.02,109.04,23600.0,63.9247,63.9481,63.8778,63.8895,23600.0
2007-10-08 15:50:00,109.05,109.15,108.91,109.07,82200.0,63.8954,63.954,63.8134,63.9071,82200.0
2007-10-09 09:30:00,109.17,109.43,109.01,109.18,84200.0,63.9657,64.1181,63.872,63.9716,84200.0
2007-10-09 09:40:00,109.2,109.42,109.17,109.23,155700.0,63.9833,64.1122,63.9657,64.0009,155700.0
2007-10-09 09:50:00,109.23,109.43,109.16,109.39,80300.0,64.0009,64.1181,63.9599,64.0946,80300.0
2007-10-09 10:00:00,109.36,109.39,109.16,109.37,59700.0,64.077,64.0946,63.9599,64.0829,59700.0
2007-10-09 10:10:00,109.37,109.4,109.2,109.39,42800.0,64.0829,64.1005,63.9833,64.0946,42800.0
2007-10-09 10:20:00,109.4,109.41,109.19,109.32,83000.0,64.1005,64.1063,63.9774,64.0536,83000.0
2007-10-09 10:30:00,109.3,109.7,109.24,109.65,124700.0,64.0419,64.2763,64.0067,64.247,124700.0
2007-10-09 10:40:00,109.64,109.69,109.38,109.44,26800.0,64.2411,64.2704,64.0888,64.1239,26800.0
2007-10-09 10:50:00,109.45,109.85,109.44,109.83,44200.0,64.1298,64.3641,64.1239,64.3524,44200.0
2007-10-09 11:00:00,109.82,109.85,109.65,109.69,27400.0,64.3466,64.3641,64.247,64.2704,27400.0
2007-10-09 11:10:00,109.69,109.8,109.63,109.79,23700.0,64.2704,64.3348,64.2352,64.329,23700.0
2007-10-09 11:20:00,109.78,110.0,109.74,109.9,49700.0,64.3231,64.452,64.2997,64.3934,49700.0
2007-10-09 11:30:00,109.85,109.9,109.68,109.68,18900.0,64.3641,64.3934,64.2645,64.2645,18900.0
2007-10-09 11:40:00,109.72,109.75,109.63,109.73,23500.0,64.288,64.3056,64.2352,64.2938,23500.0
2007-10-09 11:50:00,109.68,109.75,109.63,109.65,13900.0,64.2645,64.3056,64.2352,64.247,13900.0
2007-10-09 12:00:00,109.64,109.91,109.63,109.91,41400.0,64.2411,64.3993,64.2352,64.3993,41400.0
2007-10-09 12:10:00,109.92,110.29,109.81,110.18,92100.0,64.4052,64.622,64.3407,64.5575,92100.0
2007-10-09 12:20:00,110.18,110.35,110.17,110.32,35600.0,64.5575,64.6571,64.5516,64.6395,35600.0
2007-10-09 12:30:00,110.29,110.35,110.24,110.28,38100.0,64.622,64.6571,64.5927,64.6161,38100.0
2007-10-09 12:40:00,110.28,110.82,110.28,110.59,93200.0,64.6161,64.9325,64.6161,64.7977,93200.0
2007-10-09 12:50:00,110.55,110.87,110.48,110.72,81600.0,64.7743,64.9618,64.7333,64.8739,81600.0
2007-10-09 13:00:00,110.71,110.89,110.51,110.6,79700.0,64.868,64.9735,64.7509,64.8036,79700.0
2007-10-09 13:10:00,110.6,110.65,110.51,110.57,41900.0,64.8036,64.8329,64.7509,64.786,41900.0
2007-10-09 13:20:00,110.56,110.58,110.32,110.32,33000.0,64.7802,64.7919,64.6395,64.6395,33000.0
2007-10-09 13:30:00,110.32,110.43,110.29,110.38,30700.0,64.6395,64.704,64.622,64.6747,30700.0
2007-10-09 13:40:00,110.37,110.52,110.34,110.45,49400.0,64.6688,64.7567,64.6513,64.7157,49400.0
2007-10-09 13:50:00,110.44,110.61,110.36,110.47,40900.0,64.7098,64.8095,64.663,64.7274,40900.0
2007-10-09 14:00:00,110.45,110.67,110.35,110.37,91600.0,64.7157,64.8446,64.6571,64.6688,91600.0
2007-10-09 14:10:00,110.37,110.65,110.32,110.41,62900.0,64.6688,64.8329,64.6395,64.6923,62900.0
2007-10-09 14:20:00,110.4,110.78,110.34,110.71,54700.0,64.6864,64.9091,64.6513,64.868,54700.0
2007-10-09 14:30:00,110.72,110.9,110.68,110.87,62300.0,64.8739,64.9794,64.8505,64.9618,62300.0
2007-10-09 14:40:00,110.86,111.35,110.76,111.34,113500.0,64.9559,65.243,64.8973,65.2372,113500.0
2007-10-09 14:50:00,111.35,111.75,111.2,111.44,234200.0,65.243,65.4774,65.1551,65.2958,234200.0
2007-10-09 15:00:00,111.4,111.52,111.25,111.45,81500.0,65.2723,65.3426,65.1844,65.3016,81500.0
2007-10-09 15:10:00,111.47,111.76,111.31,111.65,105700.0,65.3133,65.4833,65.2196,65.4188,105700.0
2007-10-09 15:20:00,111.66,111.67,111.48,111.6,89100.0,65.4247,65.4305,65.3192,65.3895,89100.0
2007-10-09 15:30:00,111.58,111.66,111.5,111.57,76300.0,65.3778,65.4247,65.3309,65.3719,76300.0
2007-10-09 15:40:00,111.58,111.64,111.22,111.25,97100.0,65.3778,65.413,65.1669,65.1844,97100.0
2007-10-09 15:50:00,111.25,111.5,111.11,111.23,98300.0,65.1844,65.3309,65.1024,65.1727,98300.0
2007-10-10 09:30:00,110.97,111.08,110.61,110.9,141500.0,65.0204,65.0848,64.8095,64.9794,141500.0
2007-10-10 09:40:00,110.9,111.55,110.81,111.42,129700.0,64.9794,65.3602,64.9266,65.2841,129700.0
2007-10-10 09:50:00,111.41,112.0,111.19,111.22,209300.0,65.2782,65.6239,65.1493,65.1669,209300.0
2007-10-10 10:00:00,111.28,111.57,110.85,111.19,92800.0,65.202,65.3719,64.9501,65.1493,92800.0
2007-10-10 10:10:00,111.2,111.29,110.97,111.16,94200.0,65.1551,65.2079,65.0204,65.1317,94200.0
2007-10-10 10:20:00,111.12,111.28,111.02,111.19,73800.0,65.1083,65.202,65.0497,65.1493,73800.0
2007-10-10 10:30:00,111.15,111.38,111.07,111.18,70300.0,65.1259,65.2606,65.079,65.1434,70300.0
2007-10-10 10:40:00,111.2,111.47,111.06,111.06,41600.0,65.1551,65.3133,65.0731,65.0731,41600.0
2007-10-10 10:50:00,111.09,111.21,110.9,111.17,142500.0,65.0907,65.161,64.9794,65.1376,142500.0
2007-10-10 11:00:00,111.17,111.23,111.0,111.13,46300.0,65.1376,65.1727,65.038,65.1141,46300.0
2007-10-10 11:10:00,111.13,111.15,110.95,111.05,48900.0,65.1141,65.1259,65.0087,65.0673,48900.0
2007-10-10 11:20:00,111.03,111.2,110.98,111.07,49600.0,65.0555,65.1551,65.0262,65.079,49600.0
2007-10-10 11:30:00,111.07,111.17,111.01,111.09,69600.0,65.079,65.1376,65.0438,65.0907,69600.0
2007-10-10 11:40:00,111.07,111.08,110.85,110.85,98400.0,65.079,65.0848,64.9501,64.9501,98400.0
2007-10-10 11:50:00,110.85,110.86,110.08,110.64,120300.0,64.9501,64.9559,64.4989,64.827,120300.0
2007-10-10 12:00:00,110.64,110.74,110.49,110.51,129600.0,64.827,64.8856,64.7391,64.7509,129600.0
2007-10-10 12:10:00,110.49,110.51,109.85,110.09,48900.0,64.7391,64.7509,64.3641,64.5048,48900.0
2007-10-10 12:20:00,110.07,110.14,109.9,109.96,56700.0,64.493,64.5341,64.3934,64.4286,56700.0
2007-10-10 12:30:00,109.98,110.66,109.91,110.55,109500.0,64.4403,64.8387,64.3993,64.7743,109500.0
2007-10-10 12:40:00,110.54,110.67,110.22,110.28,134200.0,64.7684,64.8446,64.5809,64.6161,134200.0
2007-10-10 12:50:00,110.3,110.56,110.18,110.33,63200.0,64.6278,64.7802,64.5575,64.6454,63200.0
2007-10-10 13:00:00,110.3,110.41,110.06,110.11,38100.0,64.6278,64.6923,64.4872,64.5165,38100.0
2007-10-10 13:10:00,110.11,110.43,110.04,110.28,57100.0,64.5165,64.704,64.4755,64.6161,57100.0
2007-10-10 13:20:00,110.26,110.33,110.19,110.27,26500.0,64.6044,64.6454,64.5634,64.6102,26500.0
2007-10-10 13:30:00,110.26,110.43,110.22,110.25,52600.0,64.6044,64.704,64.5809,64.5985,52600.0
2007-10-10 13:40:00,110.25,110.35,110.13,110.32,150600.0,64.5985,64.6571,64.5282,64.6395,150600.0
2007-10-10 13:50:00,110.33,110.63,110.33,110.39,63800.0,64.6454,64.8212,64.6454,64.6805,63800.0
2007-10-10 14:00:00,110.41,110.5,110.33,110.4,39100.0,64.6923,64.745,64.6454,64.6864,39100.0
2007-10-10 14:10:00,110.38,110.49,110.27,110.37,83500.0,64.6747,64.7391,64.6102,64.6688,83500.0
2007-10-10 14:20:00,110.37,110.47,110.25,110.36,72500.0,64.6688,64.7274,64.5985,64.663,72500.0
2007-10-10 14:30:00,110.33,110.44,110.19,110.24,50800.0,64.6454,64.7098,64.5634,64.5927,50800.0
2007-10-10 14:40:00,110.19,110.26,110.04,110.23,32400.0,64.5634,64.6044,64.4755,64.5868,32400.0
2007-10-10 14:50:00,110.26,110.39,110.16,110.29,39600.0,64.6044,64.6805,64.5458,64.622,39600.0
2007-10-10 15:00:00,110.26,110.64,110.23,110.53,84400.0,64.6044,64.827,64.5868,64.7626,84400.0
2007-10-10 15:10:00,110.53,110.76,110.47,110.75,58100.0,64.7626,64.8973,64.7274,64.8915,58100.0
2007-10-10 15:20:00,110.74,110.85,110.57,110.61,59300.0,64.8856,64.9501,64.786,64.8095,59300.0
2007-10-10 15:30:00,110.6,110.75,110.54,110.56,81300.0,64.8036,64.8915,64.7684,64.7802,81300.0
2007-10-10 15:40:00,110.57,110.99,110.54,110.93,77000.0,64.786,65.0321,64.7684,64.9969,77000.0
2007-10-10 15:50:00,110.93,110.97,110.67,110.67,159500.0,64.9969,65.0204,64.8446,64.8446,159500.0
2007-10-11 09:30:00,111.6,112.0,111.44,111.65,60800.0,65.3895,65.6239,65.2958,65.4188,60800.0
2007-10-11 09:40:00,111.65,112.0,111.57,111.88,48400.0,65.4188,65.6239,65.3719,65.5536,48400.0
2007-10-11 09:50:00,111.95,111.98,111.62,111.62,30400.0,65.5946,65.6122,65.4012,65.4012,30400.0
2007-10-11 10:00:00,111.72,111.84,111.48,111.62,155500.0,65.4598,65.5301,65.3192,65.4012,155500.0
2007-10-11 10:10:00,111.59,112.0,111.57,111.94,78300.0,65.3837,65.6239,65.3719,65.5887,78300.0
2007-10-11 10:20:00,111.92,112.35,111.86,112.31,93800.0,65.577,65.829,65.5419,65.8055,93800.0
2007-10-11 10:30:00,112.34,112.45,112.21,112.43,59400.0,65.8231,65.8876,65.7469,65.8758,59400.0
2007-10-11 10:40:00,112.45,112.78,112.31,112.55,65500.0,65.8876,66.0809,65.8055,65.9462,65500.0
2007-10-11 10:50:00,112.55,112.75,112.4,112.72,50800.0,65.9462,66.0633,65.8583,66.0458,50800.0
2007-10-11 11:00:00,112.73,113.09,112.63,112.66,70300.0,66.0516,66.2626,65.993,66.0106,70300.0
2007-10-11 11:10:00,112.66,112.68,112.49,112.61,50300.0,66.0106,66.0223,65.911,65.9813,50300.0
2007-10-11 11:20:00,112.61,112.99,112.59,112.86,48900.0,65.9813,66.204,65.9696,66.1278,48900.0
2007-10-11 11:30:00,112.86,112.9,112.8,112.89,25300.0,66.1278,66.1512,66.0926,66.1454,25300.0
2007-10-11 11:40:00,112.86,113.05,112.82,112.95,73700.0,66.1278,66.2391,66.1044,66.1805,73700.0
2007-10-11 11:50:00,112.95,112.99,112.87,112.87,43200.0,66.1805,66.204,66.1336,66.1336,43200.0
2007-10-11 12:00:00,112.86,112.92,112.8,112.8,39000.0,66.1278,66.1629,66.0926,66.0926,39000.0
2007-10-11 12:10:00,112.8,112.81,112.66,112.74,38300.0,66.0926,66.0985,66.0106,66.0575,38300.0
2007-10-11 12:20:00,112.7,113.06,112.67,112.98,60600.0,66.034,66.245,66.0165,66.1981,60600.0
2007-10-11 12:30:00,113.01,113.12,112.97,112.99,30300.0,66.2157,66.2801,66.1922,66.204,30300.0
2007-10-11 12:40:00,112.98,113.1,112.93,112.99,32400.0,66.1981,66.2684,66.1688,66.204,32400.0
2007-10-11 12:50:00,112.97,113.1,112.93,113.08,46700.0,66.1922,66.2684,66.1688,66.2567,46700.0
2007-10-11 13:00:00,113.06,113.18,112.97,113.04,90400.0,66.245,66.3153,66.1922,66.2333,90400.0
2007-10-11 13:10:00,113.04,113.17,112.97,113.04,51800.0,66.2333,66.3094,66.1922,66.2333,51800.0
2007-10-11 13:20:00,113.02,113.13,112.95,113.05,43000.0,66.2215,66.286,66.1805,66.2391,43000.0
2007-10-11 13:30:00,113.04,113.15,113.03,113.08,31700.0,66.2333,66.2977,66.2274,66.2567,31700.0
2007-10-11 13:40:00,113.07,113.19,113.07,113.17,29100.0,66.2508,66.3211,66.2508,66.3094,29100.0
2007-10-11 13:50:00,113.18,113.74,113.09,113.29,129800.0,66.3153,66.6434,66.2626,66.3797,129800.0
2007-10-11 14:00:00,113.28,113.29,113.11,113.15,69300.0,66.3739,66.3797,66.2743,66.2977,69300.0
2007-10-11 14:10:00,113.14,113.27,112.49,112.78,85800.0,66.2918,66.368,65.911,66.0809,85800.0
2007-10-11 14:20:00,112.78,112.8,112.38,112.47,63400.0,66.0809,66.0926,65.8465,65.8993,63400.0
2007-10-11 14:30:00,112.45,112.89,112.15,112.74,75000.0,65.8876,66.1454,65.7118,66.0575,75000.0
2007-10-11 14:40:00,112.75,113.19,112.75,112.98,82100.0,66.0633,66.3211,66.0633,66.1981,82100.0
2007-10-11 14:50:00,112.94,113.02,112.55,112.61,63400.0,66.1747,66.2215,65.9462,65.9813,63400.0
2007-10-11 15:00:00,112.63,112.81,112.0,112.15,99700.0,65.993,66.0985,65.6239,65.7118,99700.0
2007-10-11 15:10:00,112.13,112.26,111.81,112.03,91500.0,65.7001,65.7762,65.5126,65.6415,91500.0
2007-10-11 15:20:00,112.0,112.16,111.69,111.9,74000.0,65.6239,65.7176,65.4423,65.5653,74000.0
2007-10-11 15:30:00,111.9,112.3,111.81,112.08,92200.0,65.5653,65.7997,65.5126,65.6708,92200.0
2007-10-11 15:40:00,112.04,112.21,111.84,111.91,74000.0,65.6473,65.7469,65.5301,65.5712,74000.0
2007-10-11 15:50:00,111.86,112.17,111.82,111.94,94400.0,65.5419,65.7235,65.5184,65.5887,94400.0
2007-10-12 09:30:00,111.87,112.06,111.37,111.67,70200.0,65.5477,65.659,65.2548,65.4305,70200.0
2007-10-12 09:40:00,111.68,111.82,111.52,111.59,119800.0,65.4364,65.5184,65.3426,65.3837,119800.0
2007-10-12 09:50:00,111.6,111.75,111.52,111.54,47100.0,65.3895,65.4774,65.3426,65.3544,47100.0
2007-10-12 10:00:00,111.52,111.53,111.0,111.16,63100.0,65.3426,65.3485,65.038,65.1317,63100.0
2007-10-12 10:10:00,111.14,111.29,111.01,111.27,49800.0,65.12,65.2079,65.0438,65.1962,49800.0
2007-10-12 10:20:00,111.26,111.45,111.26,111.45,26500.0,65.1903,65.3016,65.1903,65.3016,26500.0
2007-10-12 10:30:00,111.43,111.49,111.36,111.41,23300.0,65.2899,65.3251,65.2489,65.2782,23300.0
2007-10-12 10:40:00,111.41,111.45,111.36,111.38,18500.0,65.2782,65.3016,65.2489,65.2606,18500.0
2007-10-12 10:50:00,111.41,111.48,111.37,111.47,23200.0,65.2782,65.3192,65.2548,65.3133,23200.0
2007-10-12 11:00:00,111.47,111.54,111.38,111.46,28700.0,65.3133,65.3544,65.2606,65.3075,28700.0
2007-10-12 11:10:00,111.47,111.47,111.06,111.06,38400.0,65.3133,65.3133,65.0731,65.0731,38400.0
2007-10-12 11:20:00,111.08,111.29,111.07,111.27,39300.0,65.0848,65.2079,65.079,65.1962,39300.0
2007-10-12 11:30:00,111.24,111.32,111.21,111.26,32400.0,65.1786,65.2255,65.161,65.1903,32400.0
2007-10-12 11:40:00,111.24,111.32,111.01,111.13,29800.0,65.1786,65.2255,65.0438,65.1141,29800.0
2007-10-12 11:50:00,111.1,111.14,111.0,111.03,21000.0,65.0966,65.12,65.038,65.0555,21000.0
2007-10-12 12:00:00,111.04,111.18,110.76,111.18,41300.0,65.0614,65.1434,64.8973,65.1434,41300.0
2007-10-12 12:10:00,111.19,111.26,110.96,110.99,24300.0,65.1493,65.1903,65.0145,65.0321,24300.0
2007-10-12 12:20:00,111.02,111.16,111.01,111.12,29800.0,65.0497,65.1317,65.0438,65.1083,29800.0
2007-10-12 12:30:00,111.12,111.17,111.06,111.06,22600.0,65.1083,65.1376,65.0731,65.0731,22600.0
2007-10-12 12:40:00,111.06,111.38,111.06,111.34,27000.0,65.0731,65.2606,65.0731,65.2372,27000.0
2007-10-12 12:50:00,111.32,111.32,111.22,111.25,22000.0,65.2255,65.2255,65.1669,65.1844,22000.0
2007-10-12 13:00:00,111.3,111.3,111.22,111.23,17200.0,65.2137,65.2137,65.1669,65.1727,17200.0
2007-10-12 13:10:00,111.24,111.27,110.96,111.03,32900.0,65.1786,65.1962,65.0145,65.0555,32900.0
2007-10-12 13:20:00,110.99,111.02,110.8,110.92,24300.0,65.0321,65.0497,64.9208,64.9911,24300.0
2007-10-12 13:30:00,110.96,111.02,110.84,111.02,48200.0,65.0145,65.0497,64.9442,65.0497,48200.0
2007-10-12 13:40:00,111.02,111.33,110.98,111.2,29100.0,65.0497,65.2313,65.0262,65.1551,29100.0
2007-10-12 13:50:00,111.24,111.24,111.1,111.14,27500.0,65.1786,65.1786,65.0966,65.12,27500.0
2007-10-12 14:00:00,111.13,111.29,111.08,111.19,43900.0,65.1141,65.2079,65.0848,65.1493,43900.0
2007-10-12 14:10:00,111.17,111.23,111.05,111.15,26300.0,65.1376,65.1727,65.0673,65.1259,26300.0
2007-10-12 14:20:00,111.13,111.25,111.04,111.19,42200.0,65.1141,65.1844,65.0614,65.1493,42200.0
2007-10-12 14:30:00,111.2,111.28,111.16,111.21,29900.0,65.1551,65.202,65.1317,65.161,29900.0
2007-10-12 14:40:00,111.2,111.31,111.19,111.26,36200.0,65.1551,65.2196,65.1493,65.1903,36200.0
2007-10-12 14:50:00,111.27,111.3,111.17,111.26,60000.0,65.1962,65.2137,65.1376,65.1903,60000.0
2007-10-12 15:00:00,111.27,111.28,111.06,111.09,51000.0,65.1962,65.202,65.0731,65.0907,51000.0
2007-10-12 15:10:00,111.08,111.14,110.96,110.99,27800.0,65.0848,65.12,65.0145,65.0321,27800.0
2007-10-12 15:20:00,110.98,111.08,110.93,110.94,63900.0,65.0262,65.0848,64.9969,65.0028,63900.0
2007-10-12 15:30:00,110.94,111.23,110.94,111.2,107500.0,65.0028,65.1727,65.0028,65.1551,107500.0
2007-10-12 15:40:00,111.2,111.3,111.15,111.23,52200.0,65.1551,65.2137,65.1259,65.1727,52200.0
2007-10-12 15:50:00,111.23,111.65,111.23,111.59,133100.0,65.1727,65.4188,65.1727,65.3837,133100.0
2007-10-15 09:30:00,111.97,112.11,111.5,111.69,46500.0,65.6063,65.6883,65.3309,65.4423,46500.0
2007-10-15 09:40:00,111.6,111.85,111.55,111.7,61600.0,65.3895,65.536,65.3602,65.4481,61600.0
2007-10-15 09:50:00,111.71,111.72,111.2,111.38,41900.0,65.454,65.4598,65.1551,65.2606,41900.0
2007-10-15 10:00:00,111.4,111.4,111.13,111.2,29300.0,65.2723,65.2723,65.1141,65.1551,29300.0
2007-10-15 10:10:00,111.19,111.22,110.9,110.93,22600.0,65.1493,65.1669,64.9794,64.9969,22600.0
2007-10-15 10:20:00,110.94,110.96,110.71,110.82,29200.0,65.0028,65.0145,64.868,64.9325,29200.0
2007-10-15 10:30:00,110.81,110.97,110.61,110.63,31100.0,64.9266,65.0204,64.8095,64.8212,31100.0
2007-10-15 10:40:00,110.63,110.67,110.25,110.25,34600.0,64.8212,64.8446,64.5985,64.5985,34600.0
2007-10-15 10:50:00,110.23,110.34,110.09,110.13,41600.0,64.5868,64.6513,64.5048,64.5282,41600.0
2007-10-15 11:00:00,110.14,110.16,109.89,109.96,56400.0,64.5341,64.5458,64.3876,64.4286,56400.0
2007-10-15 11:10:00,109.96,109.99,109.84,109.88,64600.0,64.4286,64.4462,64.3583,64.3817,64600.0
2007-10-15 11:20:00,109.85,110.05,109.57,110.04,44400.0,64.3641,64.4813,64.2001,64.4755,44400.0
2007-10-15 11:30:00,110.04,110.41,109.93,110.41,37100.0,64.4755,64.6923,64.411,64.6923,37100.0
2007-10-15 11:40:00,110.38,110.63,110.34,110.5,33700.0,64.6747,64.8212,64.6513,64.745,33700.0
2007-10-15 11:50:00,110.5,110.79,110.5,110.63,47400.0,64.745,64.9149,64.745,64.8212,47400.0
2007-10-15 12:00:00,110.65,110.65,110.37,110.41,38000.0,64.8329,64.8329,64.6688,64.6923,38000.0
2007-10-15 12:10:00,110.42,110.49,110.17,110.19,34300.0,64.6981,64.7391,64.5516,64.5634,34300.0
2007-10-15 12:20:00,110.19,110.2,110.08,110.15,18500.0,64.5634,64.5692,64.4989,64.5399,18500.0
2007-10-15 12:30:00,110.19,110.27,110.03,110.22,16500.0,64.5634,64.6102,64.4696,64.5809,16500.0
2007-10-15 12:40:00,110.22,110.22,109.9,109.98,22300.0,64.5809,64.5809,64.3934,64.4403,22300.0
2007-10-15 12:50:00,109.94,110.12,109.79,110.04,21300.0,64.4169,64.5223,64.329,64.4755,21300.0
2007-10-15 13:00:00,110.08,110.23,110.04,110.13,24900.0,64.4989,64.5868,64.4755,64.5282,24900.0
2007-10-15 13:10:00,110.14,110.34,110.1,110.34,20700.0,64.5341,64.6513,64.5106,64.6513,20700.0
2007-10-15 13:20:00,110.32,110.49,110.32,110.38,16600.0,64.6395,64.7391,64.6395,64.6747,16600.0
2007-10-15 13:30:00,110.39,110.41,110.28,110.36,18800.0,64.6805,64.6923,64.6161,64.663,18800.0
2007-10-15 13:40:00,110.39,110.39,110.14,110.2,14000.0,64.6805,64.6805,64.5341,64.5692,14000.0
2007-10-15 13:50:00,110.26,110.49,110.17,110.42,40300.0,64.6044,64.7391,64.5516,64.6981,40300.0
2007-10-15 14:00:00,110.39,110.45,110.28,110.35,21000.0,64.6805,64.7157,64.6161,64.6571,21000.0
2007-10-15 14:10:00,110.29,110.45,110.19,110.44,21500.0,64.622,64.7157,64.5634,64.7098,21500.0
2007-10-15 14:20:00,110.42,110.48,110.25,110.48,19400.0,64.6981,64.7333,64.5985,64.7333,19400.0
2007-10-15 14:30:00,110.46,110.49,110.29,110.42,19200.0,64.7216,64.7391,64.622,64.6981,19200.0
2007-10-15 14:40:00,110.4,110.65,110.37,110.52,25200.0,64.6864,64.8329,64.6688,64.7567,25200.0
2007-10-15 14:50:00,110.51,110.53,110.17,110.25,61300.0,64.7509,64.7626,64.5516,64.5985,61300.0
2007-10-15 15:00:00,110.25,110.69,110.2,110.53,87300.0,64.5985,64.8563,64.5692,64.7626,87300.0
2007-10-15 15:10:00,110.52,110.62,110.2,110.42,36200.0,64.7567,64.8153,64.5692,64.6981,36200.0
2007-10-15 15:20:00,110.41,110.48,110.08,110.3,69200.0,64.6923,64.7333,64.4989,64.6278,69200.0
2007-10-15 15:30:00,110.33,110.43,110.15,110.23,54900.0,64.6454,64.704,64.5399,64.5868,54900.0
2007-10-15 15:40:00,110.28,110.7,110.24,110.62,69700.0,64.6161,64.8622,64.5927,64.8153,69700.0
2007-10-15 15:50:00,110.58,110.89,110.51,110.78,104500.0,64.7919,64.9735,64.7509,64.9091,104500.0
2007-10-16 09:30:00,110.88,110.96,110.38,110.43,73800.0,64.9677,65.0145,64.6747,64.704,73800.0
2007-10-16 09:40:00,110.43,110.78,110.34,110.72,52600.0,64.704,64.9091,64.6513,64.8739,52600.0
2007-10-16 09:50:00,110.67,110.93,110.47,110.73,40800.0,64.8446,64.9969,64.7274,64.8798,40800.0
2007-10-16 10:00:00,110.73,110.81,110.58,110.62,32500.0,64.8798,64.9266,64.7919,64.8153,32500.0
2007-10-16 10:10:00,110.62,110.62,109.99,110.08,53100.0,64.8153,64.8153,64.4462,64.4989,53100.0
2007-10-16 10:20:00,110.08,110.48,110.0,110.48,33000.0,64.4989,64.7333,64.452,64.7333,33000.0
2007-10-16 10:30:00,110.48,110.86,110.44,110.68,70500.0,64.7333,64.9559,64.7098,64.8505,70500.0
2007-10-16 10:40:00,110.69,110.7,110.25,110.3,69800.0,64.8563,64.8622,64.5985,64.6278,69800.0
2007-10-16 10:50:00,110.3,110.32,110.06,110.11,52500.0,64.6278,64.6395,64.4872,64.5165,52500.0
2007-10-16 11:00:00,110.1,110.18,110.07,110.11,31500.0,64.5106,64.5575,64.493,64.5165,31500.0
2007-10-16 11:10:00,110.14,110.14,109.93,109.94,36600.0,64.5341,64.5341,64.411,64.4169,36600.0
2007-10-16 11:20:00,109.95,109.96,109.68,109.73,70500.0,64.4227,64.4286,64.2645,64.2938,70500.0
2007-10-16 11:30:00,109.73,110.04,109.73,109.94,37800.0,64.2938,64.4755,64.2938,64.4169,37800.0
2007-10-16 11:40:00,109.91,109.97,109.75,109.91,31800.0,64.3993,64.4345,64.3056,64.3993,31800.0
2007-10-16 11:50:00,109.91,110.0,109.89,109.99,24000.0,64.3993,64.452,64.3876,64.4462,24000.0
2007-10-16 12:00:00,109.99,110.01,109.91,109.96,20900.0,64.4462,64.4579,64.3993,64.4286,20900.0
2007-10-16 12:10:00,109.95,109.95,109.66,109.84,22800.0,64.4227,64.4227,64.2528,64.3583,22800.0
2007-10-16 12:20:00,109.84,109.86,109.67,109.7,24000.0,64.3583,64.37,64.2587,64.2763,24000.0
2007-10-16 12:30:00,109.69,109.72,109.59,109.67,36600.0,64.2704,64.288,64.2118,64.2587,36600.0
2007-10-16 12:40:00,109.68,109.84,109.67,109.82,34100.0,64.2645,64.3583,64.2587,64.3466,34100.0
2007-10-16 12:50:00,109.82,109.93,109.81,109.89,19700.0,64.3466,64.411,64.3407,64.3876,19700.0
2007-10-16 13:00:00,109.89,110.07,109.58,109.63,24300.0,64.3876,64.493,64.2059,64.2352,24300.0
2007-10-16 13:10:00,109.61,109.87,109.57,109.85,27800.0,64.2235,64.3759,64.2001,64.3641,27800.0
2007-10-16 13:20:00,109.85,109.99,109.81,109.95,18400.0,64.3641,64.4462,64.3407,64.4227,18400.0
2007-10-16 13:30:00,109.93,110.23,109.9,110.19,17600.0,64.411,64.5868,64.3934,64.5634,17600.0
2007-10-16 13:40:00,110.18,110.23,109.95,110.0,22400.0,64.5575,64.5868,64.4227,64.452,22400.0
2007-10-16 13:50:00,110.0,110.0,109.85,109.9,24700.0,64.452,64.452,64.3641,64.3934,24700.0
2007-10-16 14:00:00,109.92,109.95,109.75,109.9,31200.0,64.4052,64.4227,64.3056,64.3934,31200.0
2007-10-16 14:10:00,109.91,110.49,109.9,110.36,46400.0,64.3993,64.7391,64.3934,64.663,46400.0
2007-10-16 14:20:00,110.33,110.33,110.11,110.15,75300.0,64.6454,64.6454,64.5165,64.5399,75300.0
2007-10-16 14:30:00,110.13,110.15,109.8,109.9,26900.0,64.5282,64.5399,64.3348,64.3934,26900.0
2007-10-16 14:40:00,109.9,110.38,109.89,110.3,26100.0,64.3934,64.6747,64.3876,64.6278,26100.0
2007-10-16 14:50:00,110.3,110.34,110.13,110.28,30100.0,64.6278,64.6513,64.5282,64.6161,30100.0
2007-10-16 15:00:00,110.28,110.4,110.16,110.2,37200.0,64.6161,64.6864,64.5458,64.5692,37200.0
2007-10-16 15:10:00,110.2,110.49,110.12,110.37,36900.0,64.5692,64.7391,64.5223,64.6688,36900.0
2007-10-16 15:20:00,110.39,110.49,110.33,110.33,27200.0,64.6805,64.7391,64.6454,64.6454,27200.0
2007-10-16 15:30:00,110.33,110.81,110.24,110.66,50700.0,64.6454,64.9266,64.5927,64.8387,50700.0
2007-10-16 15:40:00,110.66,110.79,110.56,110.7,50400.0,64.8387,64.9149,64.7802,64.8622,50400.0
2007-10-16 15:50:00,110.73,111.0,110.7,110.7,99600.0,64.8798,65.038,64.8622,64.8622,99600.0
2007-10-17 09:30:00,111.68,111.68,110.79,111.0,104100.0,65.4364,65.4364,64.9149,65.038,104100.0
2007-10-17 09:40:00,111.01,111.09,110.86,110.95,65700.0,65.0438,65.0907,64.9559,65.0087,65700.0
2007-10-17 09:50:00,110.94,111.1,110.87,110.99,83200.0,65.0028,65.0966,64.9618,65.0321,83200.0
2007-10-17 10:00:00,111.0,111.0,110.25,110.28,51100.0,65.038,65.038,64.5985,64.6161,51100.0
2007-10-17 10:10:00,110.27,110.52,110.15,110.42,51000.0,64.6102,64.7567,64.5399,64.6981,51000.0
2007-10-17 10:20:00,110.45,110.75,110.37,110.43,27200.0,64.7157,64.8915,64.6688,64.704,27200.0
2007-10-17 10:30:00,110.46,110.47,110.12,110.15,43500.0,64.7216,64.7274,64.5223,64.5399,43500.0
2007-10-17 10:40:00,110.12,110.16,109.87,110.0,37500.0,64.5223,64.5458,64.3759,64.452,37500.0
2007-10-17 10:50:00,110.0,110.01,109.75,109.78,41500.0,64.452,64.4579,64.3056,64.3231,41500.0
2007-10-17 11:00:00,109.75,109.79,109.5,109.51,61300.0,64.3056,64.329,64.1591,64.1649,61300.0
2007-10-17 11:10:00,109.55,109.62,109.45,109.48,42100.0,64.1884,64.2294,64.1298,64.1474,42100.0
2007-10-17 11:20:00,109.48,109.49,109.19,109.31,52700.0,64.1474,64.1532,63.9774,64.0477,52700.0
2007-10-17 11:30:00,109.31,109.44,109.25,109.42,25300.0,64.0477,64.1239,64.0126,64.1122,25300.0
2007-10-17 11:40:00,109.42,109.45,109.25,109.31,28200.0,64.1122,64.1298,64.0126,64.0477,28200.0
2007-10-17 11:50:00,109.29,109.47,109.1,109.13,28500.0,64.036,64.1415,63.9247,63.9423,28500.0
2007-10-17 12:00:00,109.15,109.27,109.12,109.26,51600.0,63.954,64.0243,63.9364,64.0184,51600.0
2007-10-17 12:10:00,109.29,109.62,109.23,109.54,43300.0,64.036,64.2294,64.0009,64.1825,43300.0
2007-10-17 12:20:00,109.57,109.59,109.29,109.31,53000.0,64.2001,64.2118,64.036,64.0477,53000.0
2007-10-17 12:30:00,109.33,109.37,109.25,109.29,33200.0,64.0595,64.0829,64.0126,64.036,33200.0
2007-10-17 12:40:00,109.29,109.37,109.26,109.37,37600.0,64.036,64.0829,64.0184,64.0829,37600.0
2007-10-17 12:50:00,109.34,109.44,109.2,109.32,26900.0,64.0653,64.1239,63.9833,64.0536,26900.0
2007-10-17 13:00:00,109.3,109.37,109.05,109.07,51000.0,64.0419,64.0829,63.8954,63.9071,51000.0
2007-10-17 13:10:00,109.06,109.3,108.8,108.99,85800.0,63.9013,64.0419,63.7489,63.8602,85800.0
2007-10-17 13:20:00,108.97,109.02,108.71,108.75,48000.0,63.8485,63.8778,63.6962,63.7196,48000.0
2007-10-17 13:30:00,108.73,109.08,108.73,108.92,29900.0,63.7079,63.913,63.7079,63.8192,29900.0
2007-10-17 13:40:00,108.93,109.15,108.73,108.9,33700.0,63.8251,63.954,63.7079,63.8075,33700.0
2007-10-17 13:50:00,108.91,109.06,108.65,108.65,61700.0,63.8134,63.9013,63.661,63.661,61700.0
2007-10-17 14:00:00,108.66,109.26,108.57,109.26,42200.0,63.6669,64.0184,63.6142,64.0184,42200.0
2007-10-17 14:10:00,109.29,109.51,109.06,109.27,37400.0,64.036,64.1649,63.9013,64.0243,37400.0
2007-10-17 14:20:00,109.23,109.47,109.17,109.26,31100.0,64.0009,64.1415,63.9657,64.0184,31100.0
2007-10-17 14:30:00,109.26,109.32,109.13,109.32,36900.0,64.0184,64.0536,63.9423,64.0536,36900.0
2007-10-17 14:40:00,109.32,109.89,109.28,109.75,66400.0,64.0536,64.3876,64.0302,64.3056,66400.0
2007-10-17 14:50:00,109.75,109.87,109.51,109.62,40200.0,64.3056,64.3759,64.1649,64.2294,40200.0
2007-10-17 15:00:00,109.66,109.82,109.53,109.8,64700.0,64.2528,64.3466,64.1766,64.3348,64700.0
2007-10-17 15:10:00,109.78,109.85,109.55,109.61,33300.0,64.3231,64.3641,64.1884,64.2235,33300.0
2007-10-17 15:20:00,109.61,109.7,109.5,109.62,31100.0,64.2235,64.2763,64.1591,64.2294,31100.0
2007-10-17 15:30:00,109.61,109.82,109.48,109.52,65400.0,64.2235,64.3466,64.1474,64.1708,65400.0
2007-10-17 15:40:00,109.52,110.0,109.48,109.69,92400.0,64.1708,64.452,64.1474,64.2704,92400.0
2007-10-17 15:50:00,109.72,109.94,109.54,109.92,67600.0,64.288,64.4169,64.1825,64.4052,67600.0
2007-10-18 09:30:00,109.87,110.33,109.47,110.27,37700.0,64.3759,64.6454,64.1415,64.6102,37700.0
2007-10-18 09:40:00,110.36,111.04,110.32,110.46,39800.0,64.663,65.0614,64.6395,64.7216,39800.0
2007-10-18 09:50:00,110.53,110.55,109.82,110.12,46500.0,64.7626,64.7743,64.3466,64.5223,46500.0
2007-10-18 10:00:00,110.11,110.19,109.58,109.6,47400.0,64.5165,64.5634,64.2059,64.2177,47400.0
2007-10-18 10:10:00,109.58,109.7,109.46,109.61,38900.0,64.2059,64.2763,64.1356,64.2235,38900.0
2007-10-18 10:20:00,109.58,109.78,109.5,109.76,34800.0,64.2059,64.3231,64.1591,64.3114,34800.0
2007-10-18 10:30:00,109.76,109.8,109.55,109.59,32700.0,64.3114,64.3348,64.1884,64.2118,32700.0
2007-10-18 10:40:00,109.6,109.79,109.6,109.76,23600.0,64.2177,64.329,64.2177,64.3114,23600.0
2007-10-18 10:50:00,109.77,109.87,109.73,109.83,70300.0,64.3173,64.3759,64.2938,64.3524,70300.0
2007-10-18 11:00:00,109.8,109.89,109.66,109.71,57500.0,64.3348,64.3876,64.2528,64.2821,57500.0
2007-10-18 11:10:00,109.72,109.76,109.5,109.51,53100.0,64.288,64.3114,64.1591,64.1649,53100.0
2007-10-18 11:20:00,109.52,109.52,109.15,109.3,36800.0,64.1708,64.1708,63.954,64.0419,36800.0
2007-10-18 11:30:00,109.32,109.32,108.88,108.99,53200.0,64.0536,64.0536,63.7958,63.8602,53200.0
2007-10-18 11:40:00,109.0,109.04,108.7,108.83,35400.0,63.8661,63.8895,63.6903,63.7665,35400.0
2007-10-18 11:50:00,108.86,109.04,108.83,109.0,32100.0,63.7841,63.8895,63.7665,63.8661,32100.0
2007-10-18 12:00:00,109.0,109.02,108.7,108.7,41300.0,63.8661,63.8778,63.6903,63.6903,41300.0
2007-10-18 12:10:00,108.71,108.78,108.53,108.61,48000.0,63.6962,63.7372,63.5907,63.6376,48000.0
2007-10-18 12:20:00,108.6,108.72,108.52,108.66,67800.0,63.6317,63.702,63.5849,63.6669,67800.0
2007-10-18 12:30:00,108.66,108.79,108.56,108.67,26400.0,63.6669,63.7431,63.6083,63.6728,26400.0
2007-10-18 12:40:00,108.72,108.85,108.67,108.75,21100.0,63.702,63.7782,63.6728,63.7196,21100.0
2007-10-18 12:50:00,108.75,108.87,108.61,108.73,36000.0,63.7196,63.7899,63.6376,63.7079,36000.0
2007-10-18 13:00:00,108.75,108.77,108.52,108.56,37900.0,63.7196,63.7313,63.5849,63.6083,37900.0
2007-10-18 13:10:00,108.56,108.61,108.52,108.56,50800.0,63.6083,63.6376,63.5849,63.6083,50800.0
2007-10-18 13:20:00,108.56,108.64,108.52,108.61,24100.0,63.6083,63.6552,63.5849,63.6376,24100.0
2007-10-18 13:30:00,108.6,108.82,108.52,108.57,50300.0,63.6317,63.7606,63.5849,63.6142,50300.0
2007-10-18 13:40:00,108.57,108.63,108.38,108.55,38700.0,63.6142,63.6493,63.5028,63.6024,38700.0
2007-10-18 13:50:00,108.59,109.22,108.54,109.18,28100.0,63.6259,63.995,63.5966,63.9716,28100.0
2007-10-18 14:00:00,109.18,109.18,108.83,108.84,30600.0,63.9716,63.9716,63.7665,63.7724,30600.0
2007-10-18 14:10:00,108.82,108.97,108.78,108.82,20200.0,63.7606,63.8485,63.7372,63.7606,20200.0
2007-10-18 14:20:00,108.82,108.82,108.68,108.68,20200.0,63.7606,63.7606,63.6786,63.6786,20200.0
2007-10-18 14:30:00,108.65,108.72,108.54,108.63,33700.0,63.661,63.702,63.5966,63.6493,33700.0
2007-10-18 14:40:00,108.63,108.66,108.23,108.27,47900.0,63.6493,63.6669,63.4149,63.4384,47900.0
2007-10-18 14:50:00,108.26,108.56,108.21,108.39,27200.0,63.4325,63.6083,63.4032,63.5087,27200.0
2007-10-18 15:00:00,108.41,108.88,108.41,108.71,36000.0,63.5204,63.7958,63.5204,63.6962,36000.0
2007-10-18 15:10:00,108.69,108.99,108.69,108.94,56300.0,63.6845,63.8602,63.6845,63.831,56300.0
2007-10-18 15:20:00,108.89,108.95,108.67,108.84,44500.0,63.8017,63.8368,63.6728,63.7724,44500.0
2007-10-18 15:30:00,108.83,109.06,108.83,108.97,47900.0,63.7665,63.9013,63.7665,63.8485,47900.0
2007-10-18 15:40:00,108.97,109.23,108.85,109.12,62900.0,63.8485,64.0009,63.7782,63.9364,62900.0
2007-10-18 15:50:00,109.08,109.26,109.04,109.12,85000.0,63.913,64.0184,63.8895,63.9364,85000.0
2007-10-19 09:30:00,108.46,108.99,108.19,108.2,291800.0,63.5497,63.8602,63.3915,63.3974,291800.0
2007-10-19 09:40:00,108.25,108.75,108.22,108.38,74400.0,63.4267,63.7196,63.4091,63.5028,74400.0
2007-10-19 09:50:00,108.34,108.56,108.0,108.02,63300.0,63.4794,63.6083,63.2802,63.2919,63300.0
2007-10-19 10:00:00,108.06,108.09,107.14,107.25,86500.0,63.3153,63.3329,62.7763,62.8407,86500.0
2007-10-19 10:10:00,107.2,107.55,107.13,107.45,51500.0,62.8114,63.0165,62.7704,62.9579,51500.0
2007-10-19 10:20:00,107.48,107.63,107.26,107.32,68900.0,62.9755,63.0634,62.8466,62.8817,68900.0
2007-10-19 10:30:00,107.33,107.35,107.14,107.25,46700.0,62.8876,62.8993,62.7763,62.8407,46700.0
2007-10-19 10:40:00,107.21,107.4,107.0,107.13,64200.0,62.8173,62.9286,62.6943,62.7704,64200.0
2007-10-19 10:50:00,107.13,107.23,106.58,106.62,73000.0,62.7704,62.829,62.4482,62.4716,73000.0
2007-10-19 11:00:00,106.64,107.11,106.64,107.07,54800.0,62.4833,62.7587,62.4833,62.7353,54800.0
2007-10-19 11:10:00,107.07,107.15,106.79,107.06,79500.0,62.7353,62.7821,62.5712,62.7294,79500.0
2007-10-19 11:20:00,107.01,107.11,106.81,106.98,23500.0,62.7001,62.7587,62.5829,62.6825,23500.0
2007-10-19 11:30:00,106.98,107.25,106.68,106.96,52400.0,62.6825,62.8407,62.5068,62.6708,52400.0
2007-10-19 11:40:00,106.96,107.15,106.87,106.94,66000.0,62.6708,62.7821,62.6181,62.6591,66000.0
2007-10-19 11:50:00,106.96,107.0,106.87,106.99,74400.0,62.6708,62.6943,62.6181,62.6884,74400.0
2007-10-19 12:00:00,107.0,107.27,106.95,106.99,69800.0,62.6943,62.8525,62.665,62.6884,69800.0
2007-10-19 12:10:00,106.99,107.62,106.99,107.49,266800.0,62.6884,63.0575,62.6884,62.9814,266800.0
2007-10-19 12:20:00,107.55,107.8,107.44,107.5,32600.0,63.0165,63.163,62.9521,62.9872,32600.0
2007-10-19 12:30:00,107.52,107.93,107.48,107.87,31700.0,62.9989,63.2392,62.9755,63.204,31700.0
2007-10-19 12:40:00,107.85,107.92,107.6,107.78,28200.0,63.1923,63.2333,63.0458,63.1513,28200.0
2007-10-19 12:50:00,107.75,107.79,107.52,107.63,27500.0,63.1337,63.1571,62.9989,63.0634,27500.0
2007-10-19 13:00:00,107.65,107.69,107.52,107.58,19700.0,63.0751,63.0985,62.9989,63.0341,19700.0
2007-10-19 13:10:00,107.59,107.76,107.53,107.6,17900.0,63.0399,63.1396,63.0048,63.0458,17900.0
2007-10-19 13:20:00,107.57,107.7,107.46,107.62,33600.0,63.0282,63.1044,62.9638,63.0575,33600.0
2007-10-19 13:30:00,107.63,107.85,107.52,107.82,33100.0,63.0634,63.1923,62.9989,63.1747,33100.0
2007-10-19 13:40:00,107.83,107.83,107.54,107.73,47900.0,63.1806,63.1806,63.0107,63.122,47900.0
2007-10-19 13:50:00,107.76,107.86,107.65,107.7,63100.0,63.1396,63.1981,63.0751,63.1044,63100.0
2007-10-19 14:00:00,107.76,107.93,107.65,107.8,112000.0,63.1396,63.2392,63.0751,63.163,112000.0
2007-10-19 14:10:00,107.8,107.97,107.51,107.61,95100.0,63.163,63.2626,62.9931,63.0517,95100.0
2007-10-19 14:20:00,107.55,107.75,107.25,107.55,40000.0,63.0165,63.1337,62.8407,63.0165,40000.0
2007-10-19 14:30:00,107.55,107.74,107.5,107.63,23900.0,63.0165,63.1278,62.9872,63.0634,23900.0
2007-10-19 14:40:00,107.58,107.72,107.41,107.57,26600.0,63.0341,63.1161,62.9345,63.0282,26600.0
2007-10-19 14:50:00,107.55,107.55,106.77,106.8,51700.0,63.0165,63.0165,62.5595,62.5771,51700.0
2007-10-19 15:00:00,106.84,107.43,106.84,107.37,43400.0,62.6005,62.9462,62.6005,62.911,43400.0
2007-10-19 15:10:00,107.37,107.42,107.01,107.06,72700.0,62.911,62.9403,62.7001,62.7294,72700.0
2007-10-19 15:20:00,107.05,107.07,106.61,106.67,59900.0,62.7235,62.7353,62.4657,62.5009,59900.0
2007-10-19 15:30:00,106.65,106.99,106.56,106.94,80200.0,62.4892,62.6884,62.4364,62.6591,80200.0
2007-10-19 15:40:00,106.93,106.93,106.1,106.21,104800.0,62.6532,62.6532,62.1669,62.2314,104800.0
2007-10-19 15:50:00,106.22,106.74,106.0,106.14,155600.0,62.2372,62.5419,62.1083,62.1904,155600.0
2007-10-22 09:30:00,105.4,106.0,105.11,105.51,60500.0,61.7568,62.1083,61.5868,61.8212,60500.0
2007-10-22 09:40:00,105.5,105.93,104.53,104.65,97600.0,61.8154,62.0673,61.247,61.3173,97600.0
2007-10-22 09:50:00,104.68,104.99,104.61,104.76,53200.0,61.3349,61.5165,61.2939,61.3818,53200.0
2007-10-22 10:00:00,104.84,105.18,104.75,105.15,56100.0,61.4286,61.6279,61.3759,61.6103,56100.0
2007-10-22 10:10:00,105.09,105.49,105.03,105.33,47300.0,61.5751,61.8095,61.54,61.7158,47300.0
2007-10-22 10:20:00,105.36,105.37,104.8,104.86,44600.0,61.7333,61.7392,61.4052,61.4404,44600.0
2007-10-22 10:30:00,104.93,104.93,104.38,104.6,95800.0,61.4814,61.4814,61.1591,61.288,95800.0
2007-10-22 10:40:00,104.57,104.67,103.9,103.92,108700.0,61.2704,61.329,60.8779,60.8896,108700.0
2007-10-22 10:50:00,103.92,104.08,103.64,104.06,92500.0,60.8896,60.9833,60.7255,60.9716,92500.0
2007-10-22 11:00:00,104.09,104.1,103.89,104.03,101200.0,60.9892,60.9951,60.872,60.954,101200.0
2007-10-22 11:10:00,103.99,104.21,103.99,104.19,35000.0,60.9306,61.0595,60.9306,61.0478,35000.0
2007-10-22 11:20:00,104.18,104.52,104.15,104.44,56400.0,61.0419,61.2412,61.0244,61.1943,56400.0
2007-10-22 11:30:00,104.43,104.59,104.24,104.35,35800.0,61.1884,61.2822,61.0771,61.1415,35800.0
2007-10-22 11:40:00,104.39,104.6,104.17,104.6,32700.0,61.165,61.288,61.0361,61.288,32700.0
2007-10-22 11:50:00,104.6,104.6,104.4,104.5,19800.0,61.288,61.288,61.1708,61.2294,19800.0
2007-10-22 12:00:00,104.46,104.62,104.38,104.57,17900.0,61.206,61.2997,61.1591,61.2704,17900.0
2007-10-22 12:10:00,104.62,104.62,104.45,104.5,16800.0,61.2997,61.2997,61.2001,61.2294,16800.0
2007-10-22 12:20:00,104.47,104.85,104.47,104.85,20200.0,61.2119,61.4345,61.2119,61.4345,20200.0
2007-10-22 12:30:00,104.87,105.36,104.87,104.91,33300.0,61.4462,61.7333,61.4462,61.4697,33300.0
2007-10-22 12:40:00,104.88,105.18,104.76,105.11,26500.0,61.4521,61.6279,61.3818,61.5868,26500.0
2007-10-22 12:50:00,105.18,105.78,105.13,105.36,36200.0,61.6279,61.9794,61.5986,61.7333,36200.0
2007-10-22 13:00:00,105.36,105.89,105.3,105.8,97700.0,61.7333,62.0439,61.6982,61.9911,97700.0
2007-10-22 13:10:00,105.81,105.91,105.67,105.69,30200.0,61.997,62.0556,61.915,61.9267,30200.0
2007-10-22 13:20:00,105.68,105.91,105.49,105.9,19200.0,61.9208,62.0556,61.8095,62.0497,19200.0
2007-10-22 13:30:00,105.9,105.9,103.96,105.65,54000.0,62.0497,62.0497,60.913,61.9032,54000.0
2007-10-22 13:40:00,105.67,105.88,105.67,105.75,32900.0,61.915,62.038,61.915,61.9618,32900.0
2007-10-22 13:50:00,105.77,105.77,105.5,105.59,46400.0,61.9736,61.9736,61.8154,61.8681,46400.0
2007-10-22 14:00:00,105.6,106.0,105.6,105.97,30900.0,61.874,62.1083,61.874,62.0907,30900.0
2007-10-22 14:10:00,105.97,106.0,105.79,105.91,79000.0,62.0907,62.1083,61.9853,62.0556,79000.0
2007-10-22 14:20:00,105.85,106.22,105.85,105.9,51900.0,62.0204,62.2372,62.0204,62.0497,51900.0
2007-10-22 14:30:00,105.9,105.93,105.75,105.9,60700.0,62.0497,62.0673,61.9618,62.0497,60700.0
2007-10-22 14:40:00,105.92,106.16,105.88,106.05,78400.0,62.0615,62.2021,62.038,62.1376,78400.0
2007-10-22 14:50:00,106.03,106.05,105.8,105.94,67500.0,62.1259,62.1376,61.9911,62.0732,67500.0
2007-10-22 15:00:00,105.91,106.11,105.82,106.03,73100.0,62.0556,62.1728,62.0029,62.1259,73100.0
2007-10-22 15:10:00,106.0,106.22,105.85,105.99,63400.0,62.1083,62.2372,62.0204,62.1025,63400.0
2007-10-22 15:20:00,106.01,106.27,105.87,106.25,78100.0,62.1142,62.2665,62.0322,62.2548,78100.0
2007-10-22 15:30:00,106.24,106.38,106.0,106.24,70400.0,62.2489,62.331,62.1083,62.2489,70400.0
2007-10-22 15:40:00,106.22,106.87,106.19,106.85,84200.0,62.2372,62.6181,62.2197,62.6064,84200.0
2007-10-22 15:50:00,106.83,107.81,106.72,107.31,210300.0,62.5946,63.1689,62.5302,62.8759,210300.0
2007-10-23 09:30:00,107.76,107.76,106.18,106.58,262000.0,63.1396,63.1396,62.2138,62.4482,262000.0
2007-10-23 09:40:00,106.58,107.64,106.23,107.5,276600.0,62.4482,63.0692,62.2431,62.9872,276600.0
2007-10-23 09:50:00,107.5,108.39,107.45,107.88,194900.0,62.9872,63.5087,62.9579,63.2099,194900.0
2007-10-23 10:00:00,107.88,108.36,107.85,108.2,121500.0,63.2099,63.4911,63.1923,63.3974,121500.0
2007-10-23 10:10:00,108.25,108.38,107.62,107.71,114200.0,63.4267,63.5028,63.0575,63.1103,114200.0
2007-10-23 10:20:00,107.7,108.04,107.67,108.0,52400.0,63.1044,63.3036,63.0868,63.2802,52400.0
2007-10-23 10:30:00,108.0,108.15,107.66,107.68,45600.0,63.2802,63.3681,63.081,63.0927,45600.0
2007-10-23 10:40:00,107.69,107.72,107.19,107.53,40600.0,63.0985,63.1161,62.8056,63.0048,40600.0
2007-10-23 10:50:00,107.54,108.0,107.53,108.0,27200.0,63.0107,63.2802,63.0048,63.2802,27200.0
2007-10-23 11:00:00,108.01,108.07,107.6,107.78,22900.0,63.286,63.3212,63.0458,63.1513,22900.0
2007-10-23 11:10:00,107.78,107.79,107.0,107.46,43100.0,63.1513,63.1571,62.6943,62.9638,43100.0
2007-10-23 11:20:00,107.47,107.55,106.85,106.9,24400.0,62.9696,63.0165,62.6064,62.6357,24400.0
2007-10-23 11:30:00,106.9,107.29,106.81,107.28,26400.0,62.6357,62.8642,62.5829,62.8583,26400.0
2007-10-23 11:40:00,107.25,108.01,107.23,107.87,34000.0,62.8407,63.286,62.829,63.204,34000.0
2007-10-23 11:50:00,107.82,108.03,107.61,108.0,23400.0,63.1747,63.2978,63.0517,63.2802,23400.0
2007-10-23 12:00:00,108.04,108.39,108.04,108.2,31400.0,63.3036,63.5087,63.3036,63.3974,31400.0
2007-10-23 12:10:00,108.2,108.31,107.66,107.7,27000.0,63.3974,63.4618,63.081,63.1044,27000.0
2007-10-23 12:20:00,107.74,107.78,107.59,107.7,14400.0,63.1278,63.1513,63.0399,63.1044,14400.0
2007-10-23 12:30:00,107.7,107.73,107.4,107.48,18100.0,63.1044,63.122,62.9286,62.9755,18100.0
2007-10-23 12:40:00,107.47,107.51,107.34,107.34,16400.0,62.9696,62.9931,62.8935,62.8935,16400.0
2007-10-23 12:50:00,107.38,107.4,107.06,107.06,16900.0,62.9169,62.9286,62.7294,62.7294,16900.0
2007-10-23 13:00:00,107.04,107.13,106.87,107.0,34700.0,62.7177,62.7704,62.6181,62.6943,34700.0
2007-10-23 13:10:00,106.97,107.24,106.97,107.24,31100.0,62.6767,62.8349,62.6767,62.8349,31100.0
2007-10-23 13:20:00,107.2,107.21,106.86,106.86,19000.0,62.8114,62.8173,62.6122,62.6122,19000.0
2007-10-23 13:30:00,106.87,107.12,106.68,106.74,70600.0,62.6181,62.7646,62.5068,62.5419,70600.0
2007-10-23 13:40:00,106.71,106.93,106.66,106.84,26100.0,62.5243,62.6532,62.495,62.6005,26100.0
2007-10-23 13:50:00,106.82,107.0,106.77,106.84,27800.0,62.5888,62.6943,62.5595,62.6005,27800.0
2007-10-23 14:00:00,106.9,107.15,106.8,106.97,110600.0,62.6357,62.7821,62.5771,62.6767,110600.0
2007-10-23 14:10:00,107.0,107.21,106.98,106.98,29600.0,62.6943,62.8173,62.6825,62.6825,29600.0
2007-10-23 14:20:00,106.99,107.14,106.9,107.1,35400.0,62.6884,62.7763,62.6357,62.7528,35400.0
2007-10-23 14:30:00,107.11,107.37,107.05,107.07,25900.0,62.7587,62.911,62.7235,62.7353,25900.0
2007-10-23 14:40:00,107.04,107.21,106.61,106.74,22600.0,62.7177,62.8173,62.4657,62.5419,22600.0
2007-10-23 14:50:00,106.74,107.12,106.74,106.92,20200.0,62.5419,62.7646,62.5419,62.6474,20200.0
2007-10-23 15:00:00,106.94,107.07,106.88,106.92,25300.0,62.6591,62.7353,62.6239,62.6474,25300.0
2007-10-23 15:10:00,106.92,106.92,106.5,106.51,81900.0,62.6474,62.6474,62.4013,62.4071,81900.0
2007-10-23 15:20:00,106.51,106.77,106.5,106.73,55600.0,62.4071,62.5595,62.4013,62.5361,55600.0
2007-10-23 15:30:00,106.72,106.89,106.45,106.58,63300.0,62.5302,62.6298,62.372,62.4482,63300.0
2007-10-23 15:40:00,106.6,106.89,106.52,106.6,69200.0,62.4599,62.6298,62.413,62.4599,69200.0
2007-10-23 15:50:00,106.62,107.02,106.39,106.89,125900.0,62.4716,62.706,62.3368,62.6298,125900.0
2007-10-24 09:30:00,106.16,108.35,106.15,108.35,163600.0,62.2021,63.4853,62.1962,63.4853,163600.0
2007-10-24 09:40:00,108.34,108.9,107.9,108.45,63800.0,63.4794,63.8075,63.2216,63.5438,63800.0
2007-10-24 09:50:00,108.45,108.45,107.86,107.91,35700.0,63.5438,63.5438,63.1981,63.2274,35700.0
2007-10-24 10:00:00,107.98,108.0,107.69,107.81,33000.0,63.2685,63.2802,63.0985,63.1689,33000.0
2007-10-24 10:10:00,107.79,108.36,107.67,108.22,36200.0,63.1571,63.4911,63.0868,63.4091,36200.0
2007-10-24 10:20:00,108.26,108.58,108.14,108.49,49800.0,63.4325,63.62,63.3622,63.5673,49800.0
2007-10-24 10:30:00,108.45,108.46,108.15,108.29,66600.0,63.5438,63.5497,63.3681,63.4501,66600.0
2007-10-24 10:40:00,108.28,108.54,108.2,108.44,81700.0,63.4442,63.5966,63.3974,63.538,81700.0
2007-10-24 10:50:00,108.44,108.71,108.3,108.67,50700.0,63.538,63.6962,63.456,63.6728,50700.0
2007-10-24 11:00:00,108.66,108.8,108.29,108.35,50100.0,63.6669,63.7489,63.4501,63.4853,50100.0
2007-10-24 11:10:00,108.32,108.51,107.5,107.55,71400.0,63.4677,63.579,62.9872,63.0165,71400.0
2007-10-24 11:20:00,107.58,108.27,107.51,108.27,69300.0,63.0341,63.4384,62.9931,63.4384,69300.0
2007-10-24 11:30:00,108.31,108.38,108.05,108.35,34000.0,63.4618,63.5028,63.3095,63.4853,34000.0
2007-10-24 11:40:00,108.39,108.4,107.7,107.82,62100.0,63.5087,63.5146,63.1044,63.1747,62100.0
2007-10-24 11:50:00,107.77,108.21,107.39,107.5,47600.0,63.1454,63.4032,62.9228,62.9872,47600.0
2007-10-24 12:00:00,107.5,107.5,103.33,107.45,157100.0,62.9872,62.9872,60.5439,62.9579,157100.0
2007-10-24 12:10:00,107.45,107.67,107.35,107.54,50700.0,62.9579,63.0868,62.8993,63.0107,50700.0
2007-10-24 12:20:00,107.56,107.69,107.49,107.5,29500.0,63.0224,63.0985,62.9814,62.9872,29500.0
2007-10-24 12:30:00,107.52,107.65,107.3,107.49,29700.0,62.9989,63.0751,62.87,62.9814,29700.0
2007-10-24 12:40:00,107.45,107.57,107.35,107.47,25900.0,62.9579,63.0282,62.8993,62.9696,25900.0
2007-10-24 12:50:00,107.51,107.55,107.13,107.26,28000.0,62.9931,63.0165,62.7704,62.8466,28000.0
2007-10-24 13:00:00,107.26,107.49,107.13,107.45,40200.0,62.8466,62.9814,62.7704,62.9579,40200.0
2007-10-24 13:10:00,107.45,107.57,107.12,107.18,38100.0,62.9579,63.0282,62.7646,62.7997,38100.0
2007-10-24 13:20:00,107.19,107.48,107.03,107.46,23900.0,62.8056,62.9755,62.7118,62.9638,23900.0
2007-10-24 13:30:00,107.43,107.7,107.06,107.06,49000.0,62.9462,63.1044,62.7294,62.7294,49000.0
2007-10-24 13:40:00,107.05,107.15,106.71,106.8,44400.0,62.7235,62.7821,62.5243,62.5771,44400.0
2007-10-24 13:50:00,106.78,106.86,106.58,106.62,23800.0,62.5653,62.6122,62.4482,62.4716,23800.0
2007-10-24 14:00:00,106.61,107.0,106.58,106.94,31000.0,62.4657,62.6943,62.4482,62.6591,31000.0
2007-10-24 14:10:00,106.95,107.1,106.8,106.98,33100.0,62.665,62.7528,62.5771,62.6825,33100.0
2007-10-24 14:20:00,106.98,107.84,106.98,107.56,44500.0,62.6825,63.1864,62.6825,63.0224,44500.0
2007-10-24 14:30:00,107.6,107.92,107.44,107.51,59500.0,63.0458,63.2333,62.9521,62.9931,59500.0
2007-10-24 14:40:00,107.53,107.8,107.35,107.4,38300.0,63.0048,63.163,62.8993,62.9286,38300.0
2007-10-24 14:50:00,107.42,107.63,107.15,107.58,53300.0,62.9403,63.0634,62.7821,63.0341,53300.0
2007-10-24 15:00:00,107.58,107.87,107.51,107.86,197800.0,63.0341,63.204,62.9931,63.1981,197800.0
2007-10-24 15:10:00,107.89,108.47,107.81,108.39,55900.0,63.2157,63.5556,63.1689,63.5087,55900.0
2007-10-24 15:20:00,108.33,108.39,107.94,108.31,57700.0,63.4735,63.5087,63.245,63.4618,57700.0
2007-10-24 15:30:00,108.31,108.32,107.26,107.31,114900.0,63.4618,63.4677,62.8466,62.8759,114900.0
2007-10-24 15:40:00,107.34,107.65,107.31,107.45,74600.0,62.8935,63.0751,62.8759,62.9579,74600.0
2007-10-24 15:50:00,107.45,108.0,107.3,107.96,97300.0,62.9579,63.2802,62.87,63.2567,97300.0
2007-10-25 09:30:00,108.4,108.64,107.75,108.19,74400.0,63.5146,63.6552,63.1337,63.3915,74400.0
2007-10-25 09:40:00,108.14,108.6,107.85,108.57,85000.0,63.3622,63.6317,63.1923,63.6142,85000.0
2007-10-25 09:50:00,108.58,108.85,108.39,108.66,104600.0,63.62,63.7782,63.5087,63.6669,104600.0
2007-10-25 10:00:00,108.65,108.86,108.32,108.57,109900.0,63.661,63.7841,63.4677,63.6142,109900.0
2007-10-25 10:10:00,108.57,109.09,108.45,109.0,111600.0,63.6142,63.9188,63.5438,63.8661,111600.0
2007-10-25 10:20:00,108.96,109.44,108.75,109.35,77100.0,63.8427,64.1239,63.7196,64.0712,77100.0
2007-10-25 10:30:00,109.36,109.5,109.1,109.39,57500.0,64.077,64.1591,63.9247,64.0946,57500.0
2007-10-25 10:40:00,109.38,109.38,109.05,109.23,31500.0,64.0888,64.0888,63.8954,64.0009,31500.0
2007-10-25 10:50:00,109.25,109.4,109.22,109.23,43700.0,64.0126,64.1005,63.995,64.0009,43700.0
2007-10-25 11:00:00,109.23,109.45,108.89,109.42,72500.0,64.0009,64.1298,63.8017,64.1122,72500.0
2007-10-25 11:10:00,109.42,109.56,109.42,109.56,57100.0,64.1122,64.1942,64.1122,64.1942,57100.0
2007-10-25 11:20:00,109.53,109.74,109.49,109.59,62300.0,64.1766,64.2997,64.1532,64.2118,62300.0
2007-10-25 11:30:00,109.61,109.87,109.59,109.69,61800.0,64.2235,64.3759,64.2118,64.2704,61800.0
2007-10-25 11:40:00,109.69,109.86,109.5,109.81,60000.0,64.2704,64.37,64.1591,64.3407,60000.0
2007-10-25 11:50:00,109.85,109.9,109.63,109.65,57500.0,64.3641,64.3934,64.2352,64.247,57500.0
2007-10-25 12:00:00,109.66,109.74,109.55,109.64,75700.0,64.2528,64.2997,64.1884,64.2411,75700.0
2007-10-25 12:10:00,109.62,109.96,109.55,109.95,50800.0,64.2294,64.4286,64.1884,64.4227,50800.0
2007-10-25 12:20:00,109.97,110.25,109.95,110.17,82000.0,64.4345,64.5985,64.4227,64.5516,82000.0
2007-10-25 12:30:00,110.19,110.21,110.08,110.17,30800.0,64.5634,64.5751,64.4989,64.5516,30800.0
2007-10-25 12:40:00,110.17,110.35,110.16,110.28,42400.0,64.5516,64.6571,64.5458,64.6161,42400.0
2007-10-25 12:50:00,110.25,110.76,110.23,110.76,53100.0,64.5985,64.8973,64.5868,64.8973,53100.0
2007-10-25 13:00:00,110.73,111.0,110.53,110.95,98000.0,64.8798,65.038,64.7626,65.0087,98000.0
2007-10-25 13:10:00,110.94,110.97,110.63,110.64,48900.0,65.0028,65.0204,64.8212,64.827,48900.0
2007-10-25 13:20:00,110.64,110.68,110.27,110.36,56700.0,64.827,64.8505,64.6102,64.663,56700.0
2007-10-25 13:30:00,110.39,110.43,110.1,110.25,59700.0,64.6805,64.704,64.5106,64.5985,59700.0
2007-10-25 13:40:00,110.26,110.3,110.05,110.23,42700.0,64.6044,64.6278,64.4813,64.5868,42700.0
2007-10-25 13:50:00,110.26,110.39,110.12,110.19,58900.0,64.6044,64.6805,64.5223,64.5634,58900.0
2007-10-25 14:00:00,110.2,110.21,109.96,110.04,55700.0,64.5692,64.5751,64.4286,64.4755,55700.0
2007-10-25 14:10:00,109.98,110.19,109.98,110.17,40700.0,64.4403,64.5634,64.4403,64.5516,40700.0
2007-10-25 14:20:00,110.13,110.48,110.08,110.18,63300.0,64.5282,64.7333,64.4989,64.5575,63300.0
2007-10-25 14:30:00,110.17,110.28,109.98,110.18,52800.0,64.5516,64.6161,64.4403,64.5575,52800.0
2007-10-25 14:40:00,110.14,110.26,110.01,110.1,59500.0,64.5341,64.6044,64.4579,64.5106,59500.0
2007-10-25 14:50:00,110.1,110.64,110.1,110.63,58900.0,64.5106,64.827,64.5106,64.8212,58900.0
2007-10-25 15:00:00,110.64,110.64,110.22,110.3,59000.0,64.827,64.827,64.5809,64.6278,59000.0
2007-10-25 15:10:00,110.31,110.47,110.22,110.47,38700.0,64.6337,64.7274,64.5809,64.7274,38700.0
2007-10-25 15:20:00,110.49,110.54,109.97,110.12,108700.0,64.7391,64.7684,64.4345,64.5223,108700.0
2007-10-25 15:30:00,110.14,110.21,109.99,110.06,71000.0,64.5341,64.5751,64.4462,64.4872,71000.0
2007-10-25 15:40:00,110.06,110.26,110.01,110.16,115600.0,64.4872,64.6044,64.4579,64.5458,115600.0
2007-10-25 15:50:00,110.16,110.4,110.14,110.3,125600.0,64.5458,64.6864,64.5341,64.6278,125600.0
2007-10-26 09:30:00,110.6,111.1,109.66,110.09,111400.0,64.8036,65.0966,64.2528,64.5048,111400.0
2007-10-26 09:40:00,109.7,110.02,109.34,109.39,65100.0,64.2763,64.4638,64.0653,64.0946,65100.0
2007-10-26 09:50:00,109.39,109.61,109.07,109.16,91800.0,64.0946,64.2235,63.9071,63.9599,91800.0
2007-10-26 10:00:00,109.16,109.21,108.28,108.46,126500.0,63.9599,63.9892,63.4442,63.5497,126500.0
2007-10-26 10:10:00,108.4,108.57,108.26,108.3,90800.0,63.5146,63.6142,63.4325,63.456,90800.0
2007-10-26 10:20:00,108.33,108.62,108.22,108.52,75300.0,63.4735,63.6435,63.4091,63.5849,75300.0
2007-10-26 10:30:00,108.51,108.74,108.36,108.48,51500.0,63.579,63.7138,63.4911,63.5614,51500.0
2007-10-26 10:40:00,108.48,108.49,108.08,108.19,36400.0,63.5614,63.5673,63.3271,63.3915,36400.0
2007-10-26 10:50:00,108.21,108.4,108.14,108.21,39200.0,63.4032,63.5146,63.3622,63.4032,39200.0
2007-10-26 11:00:00,108.24,108.31,108.13,108.13,27400.0,63.4208,63.4618,63.3564,63.3564,27400.0
2007-10-26 11:10:00,108.12,108.15,107.8,107.8,50900.0,63.3505,63.3681,63.163,63.163,50900.0
2007-10-26 11:20:00,107.78,108.05,107.75,107.87,52400.0,63.1513,63.3095,63.1337,63.204,52400.0
2007-10-26 11:30:00,107.86,107.98,107.65,107.75,53600.0,63.1981,63.2685,63.0751,63.1337,53600.0
2007-10-26 11:40:00,107.75,107.81,107.59,107.66,38100.0,63.1337,63.1689,63.0399,63.081,38100.0
2007-10-26 11:50:00,107.69,107.69,107.5,107.51,25600.0,63.0985,63.0985,62.9872,62.9931,25600.0
2007-10-26 12:00:00,107.5,107.66,107.5,107.57,31400.0,62.9872,63.081,62.9872,63.0282,31400.0
2007-10-26 12:10:00,107.57,108.0,107.57,108.0,30300.0,63.0282,63.2802,63.0282,63.2802,30300.0
2007-10-26 12:20:00,107.99,108.42,107.99,108.26,57300.0,63.2743,63.5263,63.2743,63.4325,57300.0
2007-10-26 12:30:00,108.25,108.48,108.11,108.2,29900.0,63.4267,63.5614,63.3446,63.3974,29900.0
2007-10-26 12:40:00,108.2,108.24,108.04,108.1,20800.0,63.3974,63.4208,63.3036,63.3388,20800.0
2007-10-26 12:50:00,108.1,108.21,108.07,108.2,12100.0,63.3388,63.4032,63.3212,63.3974,12100.0
2007-10-26 13:00:00,108.16,108.2,108.03,108.1,21100.0,63.3739,63.3974,63.2978,63.3388,21100.0
2007-10-26 13:10:00,108.08,108.27,108.08,108.27,15600.0,63.3271,63.4384,63.3271,63.4384,15600.0
2007-10-26 13:20:00,108.26,108.5,108.24,108.34,34800.0,63.4325,63.5731,63.4208,63.4794,34800.0
2007-10-26 13:30:00,108.35,108.51,108.23,108.3,44000.0,63.4853,63.579,63.4149,63.456,44000.0
2007-10-26 13:40:00,108.3,108.47,108.26,108.35,19400.0,63.456,63.5556,63.4325,63.4853,19400.0
2007-10-26 13:50:00,108.35,108.59,108.32,108.51,27200.0,63.4853,63.6259,63.4677,63.579,27200.0
2007-10-26 14:00:00,108.47,108.54,108.37,108.53,38000.0,63.5556,63.5966,63.497,63.5907,38000.0
2007-10-26 14:10:00,108.53,108.6,108.3,108.45,34400.0,63.5907,63.6317,63.456,63.5438,34400.0
2007-10-26 14:20:00,108.42,108.53,108.4,108.45,22800.0,63.5263,63.5907,63.5146,63.5438,22800.0
2007-10-26 14:30:00,108.44,108.6,108.39,108.47,48700.0,63.538,63.6317,63.5087,63.5556,48700.0
2007-10-26 14:40:00,108.51,108.6,108.39,108.41,42800.0,63.579,63.6317,63.5087,63.5204,42800.0
2007-10-26 14:50:00,108.4,108.62,108.39,108.52,37600.0,63.5146,63.6435,63.5087,63.5849,37600.0
2007-10-26 15:00:00,108.52,108.62,108.49,108.62,51800.0,63.5849,63.6435,63.5673,63.6435,51800.0
2007-10-26 15:10:00,108.61,108.69,108.51,108.53,62000.0,63.6376,63.6845,63.579,63.5907,62000.0
2007-10-26 15:20:00,108.53,108.53,108.38,108.42,44200.0,63.5907,63.5907,63.5028,63.5263,44200.0
2007-10-26 15:30:00,108.42,108.55,108.38,108.41,76300.0,63.5263,63.6024,63.5028,63.5204,76300.0
2007-10-26 15:40:00,108.42,108.66,108.4,108.41,77400.0,63.5263,63.6669,63.5146,63.5204,77400.0
2007-10-26 15:50:00,108.43,108.55,108.34,108.55,87200.0,63.5321,63.6024,63.4794,63.6024,87200.0
2007-10-29 09:30:00,108.12,108.55,108.1,108.2,89600.0,63.3505,63.6024,63.3388,63.3974,89600.0
2007-10-29 09:40:00,108.14,109.16,108.14,109.16,61000.0,63.3622,63.9599,63.3622,63.9599,61000.0
2007-10-29 09:50:00,109.17,109.2,108.9,108.92,32100.0,63.9657,63.9833,63.8075,63.8192,32100.0
2007-10-29 10:00:00,108.99,108.99,108.52,108.53,37600.0,63.8602,63.8602,63.5849,63.5907,37600.0
2007-10-29 10:10:00,108.53,108.65,108.33,108.57,33200.0,63.5907,63.661,63.4735,63.6142,33200.0
2007-10-29 10:20:00,108.57,108.66,108.39,108.64,13900.0,63.6142,63.6669,63.5087,63.6552,13900.0
2007-10-29 10:30:00,108.57,108.8,108.57,108.71,18300.0,63.6142,63.7489,63.6142,63.6962,18300.0
2007-10-29 10:40:00,108.75,108.99,108.72,108.99,19000.0,63.7196,63.8602,63.702,63.8602,19000.0
2007-10-29 10:50:00,108.99,109.1,108.87,108.97,39800.0,63.8602,63.9247,63.7899,63.8485,39800.0
2007-10-29 11:00:00,108.97,109.1,108.63,108.76,47000.0,63.8485,63.9247,63.6493,63.7255,47000.0
2007-10-29 11:10:00,108.78,108.97,108.78,108.88,18800.0,63.7372,63.8485,63.7372,63.7958,18800.0
2007-10-29 11:20:00,108.83,108.93,108.81,108.89,14400.0,63.7665,63.8251,63.7548,63.8017,14400.0
2007-10-29 11:30:00,108.86,108.94,108.82,108.85,14200.0,63.7841,63.831,63.7606,63.7782,14200.0
2007-10-29 11:40:00,108.87,108.93,108.7,108.77,19300.0,63.7899,63.8251,63.6903,63.7313,19300.0
2007-10-29 11:50:00,108.81,108.92,108.73,108.9,16600.0,63.7548,63.8192,63.7079,63.8075,16600.0
2007-10-29 12:00:00,108.89,109.01,108.87,109.01,39700.0,63.8017,63.872,63.7899,63.872,39700.0
2007-10-29 12:10:00,109.04,109.46,108.96,109.46,54600.0,63.8895,64.1356,63.8427,64.1356,54600.0
2007-10-29 12:20:00,109.45,109.53,109.35,109.52,36000.0,64.1298,64.1766,64.0712,64.1708,36000.0
2007-10-29 12:30:00,109.49,109.52,109.38,109.41,20900.0,64.1532,64.1708,64.0888,64.1063,20900.0
2007-10-29 12:40:00,109.44,109.52,109.43,109.5,21000.0,64.1239,64.1708,64.1181,64.1591,21000.0
2007-10-29 12:50:00,109.52,109.69,109.49,109.68,32900.0,64.1708,64.2704,64.1532,64.2645,32900.0
2007-10-29 13:00:00,109.67,109.72,109.54,109.54,18800.0,64.2587,64.288,64.1825,64.1825,18800.0
2007-10-29 13:10:00,109.55,109.66,109.51,109.54,17300.0,64.1884,64.2528,64.1649,64.1825,17300.0
2007-10-29 13:20:00,109.51,109.74,109.46,109.69,26500.0,64.1649,64.2997,64.1356,64.2704,26500.0
2007-10-29 13:30:00,109.7,109.72,109.38,109.38,36100.0,64.2763,64.288,64.0888,64.0888,36100.0
2007-10-29 13:40:00,109.39,109.58,109.39,109.49,15100.0,64.0946,64.2059,64.0946,64.1532,15100.0
2007-10-29 13:50:00,109.49,109.62,109.48,109.51,20300.0,64.1532,64.2294,64.1474,64.1649,20300.0
2007-10-29 14:00:00,109.51,109.54,109.46,109.47,26100.0,64.1649,64.1825,64.1356,64.1415,26100.0
2007-10-29 14:10:00,109.48,109.48,109.04,109.16,27900.0,64.1474,64.1474,63.8895,63.9599,27900.0
2007-10-29 14:20:00,109.17,109.35,109.17,109.29,23800.0,63.9657,64.0712,63.9657,64.036,23800.0
2007-10-29 14:30:00,109.28,109.28,109.14,109.17,30900.0,64.0302,64.0302,63.9481,63.9657,30900.0
2007-10-29 14:40:00,109.17,109.2,109.03,109.09,32200.0,63.9657,63.9833,63.8837,63.9188,32200.0
2007-10-29 14:50:00,109.06,109.32,109.06,109.3,23300.0,63.9013,64.0536,63.9013,64.0419,23300.0
2007-10-29 15:00:00,109.28,109.38,109.2,109.35,47700.0,64.0302,64.0888,63.9833,64.0712,47700.0
2007-10-29 15:10:00,109.35,109.38,109.22,109.35,29700.0,64.0712,64.0888,63.995,64.0712,29700.0
2007-10-29 15:20:00,109.33,109.37,109.18,109.24,50300.0,64.0595,64.0829,63.9716,64.0067,50300.0
2007-10-29 15:30:00,109.22,109.38,109.22,109.36,55300.0,63.995,64.0888,63.995,64.077,55300.0
2007-10-29 15:40:00,109.35,109.42,109.3,109.3,55600.0,64.0712,64.1122,64.0419,64.0419,55600.0
2007-10-29 15:50:00,109.3,109.43,109.28,109.38,82800.0,64.0419,64.1181,64.0302,64.0888,82800.0
2007-10-30 09:30:00,109.01,109.46,108.75,109.34,27600.0,63.872,64.1356,63.7196,64.0653,27600.0
2007-10-30 09:40:00,109.34,109.41,109.02,109.37,34300.0,64.0653,64.1063,63.8778,64.0829,34300.0
2007-10-30 09:50:00,109.4,109.67,109.26,109.64,38700.0,64.1005,64.2587,64.0184,64.2411,38700.0
2007-10-30 10:00:00,109.65,109.71,109.25,109.41,67900.0,64.247,64.2821,64.0126,64.1063,67900.0
2007-10-30 10:10:00,109.42,109.55,109.33,109.35,57600.0,64.1122,64.1884,64.0595,64.0712,57600.0
2007-10-30 10:20:00,109.34,109.58,109.29,109.41,45700.0,64.0653,64.2059,64.036,64.1063,45700.0
2007-10-30 10:30:00,109.4,109.72,109.37,109.67,38400.0,64.1005,64.288,64.0829,64.2587,38400.0
2007-10-30 10:40:00,109.68,109.91,109.63,109.91,26900.0,64.2645,64.3993,64.2352,64.3993,26900.0
2007-10-30 10:50:00,109.92,110.06,109.82,109.86,36400.0,64.4052,64.4872,64.3466,64.37,36400.0
2007-10-30 11:00:00,109.86,109.86,109.65,109.73,22500.0,64.37,64.37,64.247,64.2938,22500.0
2007-10-30 11:10:00,109.74,109.93,109.71,109.87,19500.0,64.2997,64.411,64.2821,64.3759,19500.0
2007-10-30 11:20:00,109.88,109.97,109.86,109.91,32900.0,64.3817,64.4345,64.37,64.3993,32900.0
2007-10-30 11:30:00,109.94,110.04,109.89,110.01,28200.0,64.4169,64.4755,64.3876,64.4579,28200.0
2007-10-30 11:40:00,110.04,110.04,109.94,109.95,16400.0,64.4755,64.4755,64.4169,64.4227,16400.0
2007-10-30 11:50:00,109.94,109.98,109.71,109.88,28200.0,64.4169,64.4403,64.2821,64.3817,28200.0
2007-10-30 12:00:00,109.87,109.9,109.65,109.81,22500.0,64.3759,64.3934,64.247,64.3407,22500.0
2007-10-30 12:10:00,109.81,109.88,109.74,109.84,23700.0,64.3407,64.3817,64.2997,64.3583,23700.0
2007-10-30 12:20:00,109.82,109.84,109.51,109.52,25200.0,64.3466,64.3583,64.1649,64.1708,25200.0
2007-10-30 12:30:00,109.52,109.63,109.51,109.59,25900.0,64.1708,64.2352,64.1649,64.2118,25900.0
2007-10-30 12:40:00,109.6,109.71,109.54,109.7,18300.0,64.2177,64.2821,64.1825,64.2763,18300.0
2007-10-30 12:50:00,109.72,109.8,109.53,109.54,22400.0,64.288,64.3348,64.1766,64.1825,22400.0
2007-10-30 13:00:00,109.56,109.59,109.25,109.45,33200.0,64.1942,64.2118,64.0126,64.1298,33200.0
2007-10-30 13:10:00,109.45,109.57,109.31,109.38,26800.0,64.1298,64.2001,64.0477,64.0888,26800.0
2007-10-30 13:20:00,109.37,109.48,109.36,109.44,14800.0,64.0829,64.1474,64.077,64.1239,14800.0
2007-10-30 13:30:00,109.44,109.55,109.33,109.52,13500.0,64.1239,64.1884,64.0595,64.1708,13500.0
2007-10-30 13:40:00,109.53,109.7,109.51,109.64,22100.0,64.1766,64.2763,64.1649,64.2411,22100.0
2007-10-30 13:50:00,109.64,109.7,109.54,109.54,12900.0,64.2411,64.2763,64.1825,64.1825,12900.0
2007-10-30 14:00:00,109.56,109.68,109.54,109.65,18800.0,64.1942,64.2645,64.1825,64.247,18800.0
2007-10-30 14:10:00,109.65,109.83,109.54,109.64,26000.0,64.247,64.3524,64.1825,64.2411,26000.0
2007-10-30 14:20:00,109.62,109.66,109.55,109.56,30700.0,64.2294,64.2528,64.1884,64.1942,30700.0
2007-10-30 14:30:00,109.56,109.65,109.37,109.6,39000.0,64.1942,64.247,64.0829,64.2177,39000.0
2007-10-30 14:40:00,109.62,109.64,109.43,109.53,16800.0,64.2294,64.2411,64.1181,64.1766,16800.0
2007-10-30 14:50:00,109.5,109.54,109.35,109.36,36400.0,64.1591,64.1825,64.0712,64.077,36400.0
2007-10-30 15:00:00,109.36,109.36,108.5,108.5,160100.0,64.077,64.077,63.5731,63.5731,160100.0
2007-10-30 15:10:00,108.5,108.65,108.26,108.28,114100.0,63.5731,63.661,63.4325,63.4442,114100.0
2007-10-30 15:20:00,108.28,108.32,108.01,108.02,102400.0,63.4442,63.4677,63.286,63.2919,102400.0
2007-10-30 15:30:00,108.02,108.38,107.86,108.3,143800.0,63.2919,63.5028,63.1981,63.456,143800.0
2007-10-30 15:40:00,108.3,108.4,108.1,108.39,103600.0,63.456,63.5146,63.3388,63.5087,103600.0
2007-10-30 15:50:00,108.39,108.45,108.21,108.35,99400.0,63.5087,63.5438,63.4032,63.4853,99400.0
2007-10-31 09:30:00,108.83,109.35,108.6,109.22,29200.0,63.7665,64.0712,63.6317,63.995,29200.0
2007-10-31 09:40:00,109.24,109.24,108.67,108.96,35500.0,64.0067,64.0067,63.6728,63.8427,35500.0
2007-10-31 09:50:00,108.97,108.97,107.97,107.97,29900.0,63.8485,63.8485,63.2626,63.2626,29900.0
2007-10-31 10:00:00,107.98,108.72,107.75,108.59,41100.0,63.2685,63.702,63.1337,63.6259,41100.0
2007-10-31 10:10:00,108.59,108.61,108.33,108.61,47400.0,63.6259,63.6376,63.4735,63.6376,47400.0
2007-10-31 10:20:00,108.59,108.67,108.53,108.6,25500.0,63.6259,63.6728,63.5907,63.6317,25500.0
2007-10-31 10:30:00,108.59,108.59,108.17,108.34,56200.0,63.6259,63.6259,63.3798,63.4794,56200.0
2007-10-31 10:40:00,108.38,108.45,108.29,108.29,26700.0,63.5028,63.5438,63.4501,63.4501,26700.0
2007-10-31 10:50:00,108.3,108.57,108.27,108.38,21900.0,63.456,63.6142,63.4384,63.5028,21900.0
2007-10-31 11:00:00,108.4,108.49,108.3,108.43,23900.0,63.5146,63.5673,63.456,63.5321,23900.0
2007-10-31 11:10:00,108.43,108.45,108.34,108.41,25800.0,63.5321,63.5438,63.4794,63.5204,25800.0
2007-10-31 11:20:00,108.4,108.47,108.25,108.38,24300.0,63.5146,63.5556,63.4267,63.5028,24300.0
2007-10-31 11:30:00,108.39,108.63,108.38,108.53,26500.0,63.5087,63.6493,63.5028,63.5907,26500.0
2007-10-31 11:40:00,108.57,108.58,108.44,108.45,35500.0,63.6142,63.62,63.538,63.5438,35500.0
2007-10-31 11:50:00,108.45,108.58,108.45,108.53,24000.0,63.5438,63.62,63.5438,63.5907,24000.0
2007-10-31 12:00:00,108.53,108.53,108.45,108.49,70900.0,63.5907,63.5907,63.5438,63.5673,70900.0
2007-10-31 12:10:00,108.5,108.54,108.48,108.51,23400.0,63.5731,63.5966,63.5614,63.579,23400.0
2007-10-31 12:20:00,108.53,108.61,108.47,108.49,30200.0,63.5907,63.6376,63.5556,63.5673,30200.0
2007-10-31 12:30:00,108.51,108.62,108.47,108.61,50600.0,63.579,63.6435,63.5556,63.6376,50600.0
2007-10-31 12:40:00,108.61,108.64,108.5,108.58,16700.0,63.6376,63.6552,63.5731,63.62,16700.0
2007-10-31 12:50:00,108.57,108.75,108.56,108.74,13900.0,63.6142,63.7196,63.6083,63.7138,13900.0
2007-10-31 13:00:00,108.75,109.0,108.72,108.87,26600.0,63.7196,63.8661,63.702,63.7899,26600.0
2007-10-31 13:10:00,108.84,108.97,108.73,108.96,14100.0,63.7724,63.8485,63.7079,63.8427,14100.0
2007-10-31 13:20:00,108.97,109.13,108.92,108.98,25200.0,63.8485,63.9423,63.8192,63.8544,25200.0
2007-10-31 13:30:00,108.98,109.11,108.96,109.08,15800.0,63.8544,63.9306,63.8427,63.913,15800.0
2007-10-31 13:40:00,109.1,109.36,109.09,109.12,23000.0,63.9247,64.077,63.9188,63.9364,23000.0
2007-10-31 13:50:00,109.12,109.23,109.03,109.11,23800.0,63.9364,64.0009,63.8837,63.9306,23800.0
2007-10-31 14:00:00,109.08,109.23,108.97,109.18,49900.0,63.913,64.0009,63.8485,63.9716,49900.0
2007-10-31 14:10:00,109.18,109.4,108.59,109.2,63800.0,63.9716,64.1005,63.6259,63.9833,63800.0
2007-10-31 14:20:00,109.3,109.47,109.0,109.37,54100.0,64.0419,64.1415,63.8661,64.0829,54100.0
2007-10-31 14:30:00,109.35,109.49,109.16,109.18,70000.0,64.0712,64.1532,63.9599,63.9716,70000.0
2007-10-31 14:40:00,109.18,109.71,109.12,109.36,31800.0,63.9716,64.2821,63.9364,64.077,31800.0
2007-10-31 14:50:00,109.34,110.28,109.3,110.03,56200.0,64.0653,64.6161,64.0419,64.4696,56200.0
2007-10-31 15:00:00,110.07,110.22,109.37,109.79,34400.0,64.493,64.5809,64.0829,64.329,34400.0
2007-10-31 15:10:00,109.9,109.94,109.41,109.93,62000.0,64.3934,64.4169,64.1063,64.411,62000.0
2007-10-31 15:20:00,109.94,109.94,109.55,109.69,88600.0,64.4169,64.4169,64.1884,64.2704,88600.0
2007-10-31 15:30:00,109.67,109.82,109.45,109.47,97000.0,64.2587,64.3466,64.1298,64.1415,97000.0
2007-10-31 15:40:00,109.48,109.74,109.48,109.68,62400.0,64.1474,64.2997,64.1474,64.2645,62400.0
2007-10-31 15:50:00,109.7,110.15,109.63,110.1,115500.0,64.2763,64.5399,64.2352,64.5106,115500.0
2007-11-01 09:30:00,109.0,110.11,109.0,109.37,79500.0,63.8661,64.5165,63.8661,64.0829,79500.0
2007-11-01 09:40:00,109.44,109.87,109.17,109.36,47700.0,64.1239,64.3759,63.9657,64.077,47700.0
2007-11-01 09:50:00,109.32,110.0,109.28,109.88,42500.0,64.0536,64.452,64.0302,64.3817,42500.0
2007-11-01 10:00:00,109.87,110.19,109.84,109.95,64200.0,64.3759,64.5634,64.3583,64.4227,64200.0
2007-11-01 10:10:00,109.9,110.12,109.69,109.95,47200.0,64.3934,64.5223,64.2704,64.4227,47200.0
2007-11-01 10:20:00,109.93,110.07,109.88,110.02,75100.0,64.411,64.493,64.3817,64.4638,75100.0
2007-11-01 10:30:00,110.01,110.47,110.0,110.31,53000.0,64.4579,64.7274,64.452,64.6337,53000.0
2007-11-01 10:40:00,110.28,110.39,110.16,110.29,38900.0,64.6161,64.6805,64.5458,64.622,38900.0
2007-11-01 10:50:00,110.29,110.5,110.24,110.5,54900.0,64.622,64.745,64.5927,64.745,54900.0
2007-11-01 11:00:00,110.48,110.51,109.89,109.98,69400.0,64.7333,64.7509,64.3876,64.4403,69400.0
2007-11-01 11:10:00,109.94,110.0,109.82,109.99,22700.0,64.4169,64.452,64.3466,64.4462,22700.0
2007-11-01 11:20:00,109.97,110.15,109.95,110.09,20200.0,64.4345,64.5399,64.4227,64.5048,20200.0
2007-11-01 11:30:00,110.09,110.15,110.0,110.02,66800.0,64.5048,64.5399,64.452,64.4638,66800.0
2007-11-01 11:40:00,110.02,110.05,109.56,109.92,48700.0,64.4638,64.4813,64.1942,64.4052,48700.0
2007-11-01 11:50:00,109.9,110.2,109.87,110.2,19900.0,64.3934,64.5692,64.3759,64.5692,19900.0
2007-11-01 12:00:00,110.2,110.24,109.98,110.05,31100.0,64.5692,64.5927,64.4403,64.4813,31100.0
2007-11-01 12:10:00,110.04,110.15,109.95,110.07,22900.0,64.4755,64.5399,64.4227,64.493,22900.0
2007-11-01 12:20:00,110.04,110.11,109.94,110.0,23800.0,64.4755,64.5165,64.4169,64.452,23800.0
2007-11-01 12:30:00,110.0,110.05,109.93,110.0,18200.0,64.452,64.4813,64.411,64.452,18200.0
2007-11-01 12:40:00,110.01,110.08,109.97,110.02,36100.0,64.4579,64.4989,64.4345,64.4638,36100.0
2007-11-01 12:50:00,110.03,110.13,109.99,110.08,19200.0,64.4696,64.5282,64.4462,64.4989,19200.0
2007-11-01 13:00:00,110.08,110.18,109.97,110.03,33000.0,64.4989,64.5575,64.4345,64.4696,33000.0
2007-11-01 13:10:00,110.03,110.09,109.95,110.0,15000.0,64.4696,64.5048,64.4227,64.452,15000.0
2007-11-01 13:20:00,109.99,110.12,109.95,109.95,29800.0,64.4462,64.5223,64.4227,64.4227,29800.0
2007-11-01 13:30:00,109.95,110.08,109.95,110.0,32200.0,64.4227,64.4989,64.4227,64.452,32200.0
2007-11-01 13:40:00,110.0,110.09,109.98,110.08,27900.0,64.452,64.5048,64.4403,64.4989,27900.0
2007-11-01 13:50:00,110.07,110.17,109.77,109.94,67300.0,64.493,64.5516,64.3173,64.4169,67300.0
2007-11-01 14:00:00,109.93,110.05,109.87,109.95,36100.0,64.411,64.4813,64.3759,64.4227,36100.0
2007-11-01 14:10:00,109.95,110.13,109.89,110.0,25600.0,64.4227,64.5282,64.3876,64.452,25600.0
2007-11-01 14:20:00,110.0,110.12,109.85,109.95,44100.0,64.452,64.5223,64.3641,64.4227,44100.0
2007-11-01 14:30:00,109.95,110.39,109.95,110.2,25900.0,64.4227,64.6805,64.4227,64.5692,25900.0
2007-11-01 14:40:00,110.22,110.35,109.98,110.34,37400.0,64.5809,64.6571,64.4403,64.6513,37400.0
2007-11-01 14:50:00,110.37,110.43,110.01,110.01,14100.0,64.6688,64.704,64.4579,64.4579,14100.0
2007-11-01 15:00:00,109.98,110.19,109.9,110.0,49800.0,64.4403,64.5634,64.3934,64.452,49800.0
2007-11-01 15:10:00,110.0,110.05,109.64,109.71,68800.0,64.452,64.4813,64.2411,64.2821,68800.0
2007-11-01 15:20:00,109.67,109.7,109.12,109.16,75100.0,64.2587,64.2763,63.9364,63.9599,75100.0
2007-11-01 15:30:00,109.12,109.49,109.11,109.34,69100.0,63.9364,64.1532,63.9306,64.0653,69100.0
2007-11-01 15:40:00,109.33,109.47,108.86,108.97,71300.0,64.0595,64.1415,63.7841,63.8485,71300.0
2007-11-01 15:50:00,108.96,109.07,108.55,108.79,103300.0,63.8427,63.9071,63.6024,63.7431,103300.0
2007-11-02 09:30:00,110.06,110.85,109.75,109.92,180400.0,64.4872,64.9501,64.3056,64.4052,180400.0
2007-11-02 09:40:00,109.92,110.11,109.8,109.88,77400.0,64.4052,64.5165,64.3348,64.3817,77400.0
2007-11-02 09:50:00,109.88,109.9,109.25,109.75,42300.0,64.3817,64.3934,64.0126,64.3056,42300.0
2007-11-02 10:00:00,109.75,109.87,109.47,109.6,45200.0,64.3056,64.3759,64.1415,64.2177,45200.0
2007-11-02 10:10:00,109.6,110.0,109.54,109.81,44500.0,64.2177,64.452,64.1825,64.3407,44500.0
2007-11-02 10:20:00,109.83,110.02,109.64,109.94,43700.0,64.3524,64.4638,64.2411,64.4169,43700.0
2007-11-02 10:30:00,110.02,110.25,109.76,109.76,45500.0,64.4638,64.5985,64.3114,64.3114,45500.0
2007-11-02 10:40:00,109.76,109.8,109.45,109.53,38800.0,64.3114,64.3348,64.1298,64.1766,38800.0
2007-11-02 10:50:00,109.52,109.84,109.49,109.83,30300.0,64.1708,64.3583,64.1532,64.3524,30300.0
2007-11-02 11:00:00,109.82,110.11,109.82,109.95,19700.0,64.3466,64.5165,64.3466,64.4227,19700.0
2007-11-02 11:10:00,109.95,110.02,109.88,109.93,32300.0,64.4227,64.4638,64.3817,64.411,32300.0
2007-11-02 11:20:00,109.94,109.94,108.78,108.8,40900.0,64.4169,64.4169,63.7372,63.7489,40900.0
2007-11-02 11:30:00,108.85,109.4,108.8,109.2,44500.0,63.7782,64.1005,63.7489,63.9833,44500.0
2007-11-02 11:40:00,109.21,109.66,109.06,109.63,22400.0,63.9892,64.2528,63.9013,64.2352,22400.0
2007-11-02 11:50:00,109.68,109.8,109.5,109.6,38500.0,64.2645,64.3348,64.1591,64.2177,38500.0
2007-11-02 12:00:00,109.54,109.58,109.13,109.36,32300.0,64.1825,64.2059,63.9423,64.077,32300.0
2007-11-02 12:10:00,109.36,109.75,109.36,109.59,31000.0,64.077,64.3056,64.077,64.2118,31000.0
2007-11-02 12:20:00,109.52,109.93,109.49,109.89,27200.0,64.1708,64.411,64.1532,64.3876,27200.0
2007-11-02 12:30:00,109.92,110.24,109.83,110.18,37500.0,64.4052,64.5927,64.3524,64.5575,37500.0
2007-11-02 12:40:00,110.14,110.49,109.97,110.34,33800.0,64.5341,64.7391,64.4345,64.6513,33800.0
2007-11-02 12:50:00,110.32,110.32,109.93,109.99,37600.0,64.6395,64.6395,64.411,64.4462,37600.0
2007-11-02 13:00:00,110.0,110.19,109.97,110.07,22500.0,64.452,64.5634,64.4345,64.493,22500.0
2007-11-02 13:10:00,110.07,110.07,109.79,109.99,28600.0,64.493,64.493,64.329,64.4462,28600.0
2007-11-02 13:20:00,109.99,110.09,109.66,109.85,35300.0,64.4462,64.5048,64.2528,64.3641,35300.0
2007-11-02 13:30:00,109.86,110.04,109.82,110.02,19400.0,64.37,64.4755,64.3466,64.4638,19400.0
2007-11-02 13:40:00,110.04,110.15,109.84,110.11,36500.0,64.4755,64.5399,64.3583,64.5165,36500.0
2007-11-02 13:50:00,110.09,110.16,109.84,109.87,24700.0,64.5048,64.5458,64.3583,64.3759,24700.0
2007-11-02 14:00:00,109.88,110.09,109.86,109.93,19200.0,64.3817,64.5048,64.37,64.411,19200.0
2007-11-02 14:10:00,109.92,110.04,109.77,109.79,25000.0,64.4052,64.4755,64.3173,64.329,25000.0
2007-11-02 14:20:00,109.79,110.0,109.76,109.98,30000.0,64.329,64.452,64.3114,64.4403,30000.0
2007-11-02 14:30:00,109.98,110.0,109.71,109.74,26500.0,64.4403,64.452,64.2821,64.2997,26500.0
2007-11-02 14:40:00,109.71,109.78,109.64,109.75,31600.0,64.2821,64.3231,64.2411,64.3056,31600.0
2007-11-02 14:50:00,109.73,109.91,109.54,109.72,47900.0,64.2938,64.3993,64.1825,64.288,47900.0
2007-11-02 15:00:00,109.68,109.92,109.68,109.9,41200.0,64.2645,64.4052,64.2645,64.3934,41200.0
2007-11-02 15:10:00,109.9,109.94,109.56,109.86,43400.0,64.3934,64.4169,64.1942,64.37,43400.0
2007-11-02 15:20:00,109.88,110.39,109.85,110.22,29500.0,64.3817,64.6805,64.3641,64.5809,29500.0
2007-11-02 15:30:00,110.19,110.25,109.89,110.0,47300.0,64.5634,64.5985,64.3876,64.452,47300.0
2007-11-02 15:40:00,110.04,110.47,109.96,110.33,56300.0,64.4755,64.7274,64.4286,64.6454,56300.0
2007-11-02 15:50:00,110.32,110.42,110.0,110.25,117100.0,64.6395,64.6981,64.452,64.5985,117100.0
2007-11-05 09:30:00,108.0,110.38,108.0,110.04,64700.0,63.2802,64.6747,63.2802,64.4755,64700.0
2007-11-05 09:40:00,110.15,110.72,109.87,110.16,45700.0,64.5399,64.8739,64.3759,64.5458,45700.0
2007-11-05 09:50:00,110.05,110.35,109.65,110.02,38600.0,64.4813,64.6571,64.247,64.4638,38600.0
2007-11-05 10:00:00,110.02,110.54,109.75,110.07,100400.0,64.4638,64.7684,64.3056,64.493,100400.0
2007-11-05 10:10:00,110.13,110.14,109.8,109.86,31200.0,64.5282,64.5341,64.3348,64.37,31200.0
2007-11-05 10:20:00,109.85,110.18,109.7,109.76,36900.0,64.3641,64.5575,64.2763,64.3114,36900.0
2007-11-05 10:30:00,109.76,110.34,109.76,110.22,30200.0,64.3114,64.6513,64.3114,64.5809,30200.0
2007-11-05 10:40:00,110.23,110.56,108.86,110.37,27600.0,64.5868,64.7802,63.7841,64.6688,27600.0
2007-11-05 10:50:00,110.37,110.6,110.17,110.6,32800.0,64.6688,64.8036,64.5516,64.8036,32800.0
2007-11-05 11:00:00,110.54,110.63,110.35,110.44,23900.0,64.7684,64.8212,64.6571,64.7098,23900.0
2007-11-05 11:10:00,110.43,110.43,109.91,109.92,27200.0,64.704,64.704,64.3993,64.4052,27200.0
2007-11-05 11:20:00,109.92,110.07,109.83,109.94,23500.0,64.4052,64.493,64.3524,64.4169,23500.0
2007-11-05 11:30:00,109.95,109.97,109.61,109.63,29300.0,64.4227,64.4345,64.2235,64.2352,29300.0
2007-11-05 11:40:00,109.62,110.48,109.62,110.46,41900.0,64.2294,64.7333,64.2294,64.7216,41900.0
2007-11-05 11:50:00,110.43,110.46,110.11,110.16,34000.0,64.704,64.7216,64.5165,64.5458,34000.0
2007-11-05 12:00:00,110.17,110.23,109.68,109.76,22900.0,64.5516,64.5868,64.2645,64.3114,22900.0
2007-11-05 12:10:00,109.76,109.84,109.6,109.83,21300.0,64.3114,64.3583,64.2177,64.3524,21300.0
2007-11-05 12:20:00,109.87,109.95,109.72,109.88,33300.0,64.3759,64.4227,64.288,64.3817,33300.0
2007-11-05 12:30:00,109.84,109.9,109.76,109.86,29600.0,64.3583,64.3934,64.3114,64.37,29600.0
2007-11-05 12:40:00,109.84,110.06,109.72,110.02,22600.0,64.3583,64.4872,64.288,64.4638,22600.0
2007-11-05 12:50:00,110.01,110.02,109.76,109.94,21200.0,64.4579,64.4638,64.3114,64.4169,21200.0
2007-11-05 13:00:00,109.94,110.1,109.77,109.8,20700.0,64.4169,64.5106,64.3173,64.3348,20700.0
2007-11-05 13:10:00,109.76,109.78,109.43,109.43,38400.0,64.3114,64.3231,64.1181,64.1181,38400.0
2007-11-05 13:20:00,109.46,109.8,109.3,109.74,90600.0,64.1356,64.3348,64.0419,64.2997,90600.0
2007-11-05 13:30:00,109.74,109.9,109.74,109.87,27700.0,64.2997,64.3934,64.2997,64.3759,27700.0
2007-11-05 13:40:00,109.84,109.9,109.61,109.66,52300.0,64.3583,64.3934,64.2235,64.2528,52300.0
2007-11-05 13:50:00,109.65,109.73,109.5,109.58,25600.0,64.247,64.2938,64.1591,64.2059,25600.0
2007-11-05 14:00:00,109.59,109.81,109.53,109.72,29100.0,64.2118,64.3407,64.1766,64.288,29100.0
2007-11-05 14:10:00,109.7,109.8,109.33,109.38,38100.0,64.2763,64.3348,64.0595,64.0888,38100.0
2007-11-05 14:20:00,109.38,109.44,109.03,109.16,51700.0,64.0888,64.1239,63.8837,63.9599,51700.0
2007-11-05 14:30:00,109.13,109.62,109.09,109.47,54500.0,63.9423,64.2294,63.9188,64.1415,54500.0
2007-11-05 14:40:00,109.45,109.59,109.43,109.59,38200.0,64.1298,64.2118,64.1181,64.2118,38200.0
2007-11-05 14:50:00,109.59,109.89,109.58,109.72,36800.0,64.2118,64.3876,64.2059,64.288,36800.0
2007-11-05 15:00:00,109.73,110.5,109.68,110.17,40600.0,64.2938,64.745,64.2645,64.5516,40600.0
2007-11-05 15:10:00,110.17,110.33,109.83,109.96,65900.0,64.5516,64.6454,64.3524,64.4286,65900.0
2007-11-05 15:20:00,109.98,110.12,109.76,109.87,117100.0,64.4403,64.5223,64.3114,64.3759,117100.0
2007-11-05 15:30:00,109.87,110.1,109.64,109.79,100700.0,64.3759,64.5106,64.2411,64.329,100700.0
2007-11-05 15:40:00,109.74,109.79,109.26,109.34,70800.0,64.2997,64.329,64.0184,64.0653,70800.0
2007-11-05 15:50:00,109.34,109.68,109.31,109.43,78400.0,64.0653,64.2645,64.0477,64.1181,78400.0
2007-11-06 09:30:00,109.42,109.77,109.0,109.0,41800.0,64.1122,64.3173,63.8661,63.8661,41800.0
2007-11-06 09:40:00,109.0,109.3,108.68,109.0,48000.0,63.8661,64.0419,63.6786,63.8661,48000.0
2007-11-06 09:50:00,109.01,109.6,108.88,109.52,50300.0,63.872,64.2177,63.7958,64.1708,50300.0
2007-11-06 10:00:00,109.52,109.99,109.31,109.39,38200.0,64.1708,64.4462,64.0477,64.0946,38200.0
2007-11-06 10:10:00,109.35,109.38,109.07,109.2,47500.0,64.0712,64.0888,63.9071,63.9833,47500.0
2007-11-06 10:20:00,109.17,109.17,108.88,109.07,59300.0,63.9657,63.9657,63.7958,63.9071,59300.0
2007-11-06 10:30:00,109.06,109.11,108.53,108.55,70900.0,63.9013,63.9306,63.5907,63.6024,70900.0
2007-11-06 10:40:00,108.57,108.57,108.17,108.27,45500.0,63.6142,63.6142,63.3798,63.4384,45500.0
2007-11-06 10:50:00,108.25,108.37,108.12,108.32,65100.0,63.4267,63.497,63.3505,63.4677,65100.0
2007-11-06 11:00:00,108.32,108.34,108.13,108.26,34100.0,63.4677,63.4794,63.3564,63.4325,34100.0
2007-11-06 11:10:00,108.26,108.27,108.1,108.25,36800.0,63.4325,63.4384,63.3388,63.4267,36800.0
2007-11-06 11:20:00,108.22,108.25,108.04,108.18,46000.0,63.4091,63.4267,63.3036,63.3856,46000.0
2007-11-06 11:30:00,108.19,108.25,108.01,108.2,45300.0,63.3915,63.4267,63.286,63.3974,45300.0
2007-11-06 11:40:00,108.21,108.37,108.14,108.27,29400.0,63.4032,63.497,63.3622,63.4384,29400.0
2007-11-06 11:50:00,108.26,108.49,108.15,108.46,46100.0,63.4325,63.5673,63.3681,63.5497,46100.0
2007-11-06 12:00:00,108.45,108.55,108.4,108.41,35400.0,63.5438,63.6024,63.5146,63.5204,35400.0
2007-11-06 12:10:00,108.42,108.58,108.32,108.51,49200.0,63.5263,63.62,63.4677,63.579,49200.0
2007-11-06 12:20:00,108.52,108.55,108.1,108.14,51200.0,63.5849,63.6024,63.3388,63.3622,51200.0
2007-11-06 12:30:00,108.1,108.3,108.08,108.3,29900.0,63.3388,63.456,63.3271,63.456,29900.0
2007-11-06 12:40:00,108.28,108.28,108.0,108.05,24700.0,63.4442,63.4442,63.2802,63.3095,24700.0
2007-11-06 12:50:00,108.04,108.14,107.93,108.08,38700.0,63.3036,63.3622,63.2392,63.3271,38700.0
2007-11-06 13:00:00,108.02,108.14,107.82,108.02,37900.0,63.2919,63.3622,63.1747,63.2919,37900.0
2007-11-06 13:10:00,108.02,108.14,107.79,107.89,36400.0,63.2919,63.3622,63.1571,63.2157,36400.0
2007-11-06 13:20:00,107.88,108.24,107.82,108.22,34200.0,63.2099,63.4208,63.1747,63.4091,34200.0
2007-11-06 13:30:00,108.22,108.53,108.14,108.33,45400.0,63.4091,63.5907,63.3622,63.4735,45400.0
2007-11-06 13:40:00,108.38,108.53,108.19,108.52,37900.0,63.5028,63.5907,63.3915,63.5849,37900.0
2007-11-06 13:50:00,108.5,108.59,108.3,108.34,48100.0,63.5731,63.6259,63.456,63.4794,48100.0
2007-11-06 14:00:00,108.32,108.62,108.23,108.34,35700.0,63.4677,63.6435,63.4149,63.4794,35700.0
2007-11-06 14:10:00,108.32,108.51,108.22,108.27,52900.0,63.4677,63.579,63.4091,63.4384,52900.0
2007-11-06 14:20:00,108.25,108.52,108.08,108.44,57600.0,63.4267,63.5849,63.3271,63.538,57600.0
2007-11-06 14:30:00,108.45,108.46,107.98,108.08,44100.0,63.5438,63.5497,63.2685,63.3271,44100.0
2007-11-06 14:40:00,108.05,108.2,107.9,108.2,44000.0,63.3095,63.3974,63.2216,63.3974,44000.0
2007-11-06 14:50:00,108.23,108.38,108.12,108.3,35100.0,63.4149,63.5028,63.3505,63.456,35100.0
2007-11-06 15:00:00,108.29,108.55,108.29,108.53,62500.0,63.4501,63.6024,63.4501,63.5907,62500.0
2007-11-06 15:10:00,108.53,108.68,108.44,108.67,77800.0,63.5907,63.6786,63.538,63.6728,77800.0
2007-11-06 15:20:00,108.68,108.91,108.64,108.84,71800.0,63.6786,63.8134,63.6552,63.7724,71800.0
2007-11-06 15:30:00,108.83,108.94,108.39,108.52,109400.0,63.7665,63.831,63.5087,63.5849,109400.0
2007-11-06 15:40:00,108.5,109.01,108.5,108.95,150200.0,63.5731,63.872,63.5731,63.8368,150200.0
2007-11-06 15:50:00,108.95,109.45,108.92,109.45,185500.0,63.8368,64.1298,63.8192,64.1298,185500.0
2007-11-07 09:30:00,109.64,109.64,108.0,109.31,77500.0,64.2411,64.2411,63.2802,64.0477,77500.0
2007-11-07 09:40:00,109.32,109.71,109.06,109.36,59400.0,64.0536,64.2821,63.9013,64.077,59400.0
2007-11-07 09:50:00,109.36,109.39,109.17,109.22,24700.0,64.077,64.0946,63.9657,63.995,24700.0
2007-11-07 10:00:00,109.22,109.67,109.1,109.63,77000.0,63.995,64.2587,63.9247,64.2352,77000.0
2007-11-07 10:10:00,109.64,109.7,109.43,109.68,39100.0,64.2411,64.2763,64.1181,64.2645,39100.0
2007-11-07 10:20:00,109.68,110.08,109.56,109.73,54000.0,64.2645,64.4989,64.1942,64.2938,54000.0
2007-11-07 10:30:00,109.73,109.76,109.16,109.23,35600.0,64.2938,64.3114,63.9599,64.0009,35600.0
2007-11-07 10:40:00,109.22,109.41,109.15,109.41,46600.0,63.995,64.1063,63.954,64.1063,46600.0
2007-11-07 10:50:00,109.37,109.63,109.23,109.23,24500.0,64.0829,64.2352,64.0009,64.0009,24500.0
2007-11-07 11:00:00,109.21,109.25,109.0,109.11,31500.0,63.9892,64.0126,63.8661,63.9306,31500.0
2007-11-07 11:10:00,109.15,109.26,108.98,109.23,22200.0,63.954,64.0184,63.8544,64.0009,22200.0
2007-11-07 11:20:00,109.21,109.24,109.0,109.21,22400.0,63.9892,64.0067,63.8661,63.9892,22400.0
2007-11-07 11:30:00,109.25,109.47,109.21,109.39,20000.0,64.0126,64.1415,63.9892,64.0946,20000.0
2007-11-07 11:40:00,109.4,109.5,109.26,109.26,15600.0,64.1005,64.1591,64.0184,64.0184,15600.0
2007-11-07 11:50:00,109.29,109.71,109.18,109.69,22500.0,64.036,64.2821,63.9716,64.2704,22500.0
2007-11-07 12:00:00,109.64,109.66,109.11,109.15,24900.0,64.2411,64.2528,63.9306,63.954,24900.0
2007-11-07 12:10:00,109.15,109.15,108.69,108.87,42900.0,63.954,63.954,63.6845,63.7899,42900.0
2007-11-07 12:20:00,108.84,108.96,108.72,108.73,38400.0,63.7724,63.8427,63.702,63.7079,38400.0
2007-11-07 12:30:00,108.77,108.85,108.51,108.56,42300.0,63.7313,63.7782,63.579,63.6083,42300.0
2007-11-07 12:40:00,108.57,108.57,108.23,108.27,29200.0,63.6142,63.6142,63.4149,63.4384,29200.0
2007-11-07 12:50:00,108.27,108.36,108.07,108.3,46800.0,63.4384,63.4911,63.3212,63.456,46800.0
2007-11-07 13:00:00,108.3,108.59,108.21,108.54,29200.0,63.456,63.6259,63.4032,63.5966,29200.0
2007-11-07 13:10:00,108.54,109.0,108.06,108.27,72100.0,63.5966,63.8661,63.3153,63.4384,72100.0
2007-11-07 13:20:00,108.22,108.45,108.0,108.42,32600.0,63.4091,63.5438,63.2802,63.5263,32600.0
2007-11-07 13:30:00,108.42,108.78,108.37,108.58,38500.0,63.5263,63.7372,63.497,63.62,38500.0
2007-11-07 13:40:00,108.58,109.06,108.54,109.06,35400.0,63.62,63.9013,63.5966,63.9013,35400.0
2007-11-07 13:50:00,109.06,109.34,109.05,109.12,37200.0,63.9013,64.0653,63.8954,63.9364,37200.0
2007-11-07 14:00:00,109.04,109.19,108.87,109.14,50700.0,63.8895,63.9774,63.7899,63.9481,50700.0
2007-11-07 14:10:00,109.14,109.4,109.02,109.27,34100.0,63.9481,64.1005,63.8778,64.0243,34100.0
2007-11-07 14:20:00,109.23,109.52,109.08,109.4,36300.0,64.0009,64.1708,63.913,64.1005,36300.0
2007-11-07 14:30:00,109.38,109.55,109.19,109.21,32300.0,64.0888,64.1884,63.9774,63.9892,32300.0
2007-11-07 14:40:00,109.26,109.59,109.16,109.26,33300.0,64.0184,64.2118,63.9599,64.0184,33300.0
2007-11-07 14:50:00,109.27,109.28,108.96,109.04,59000.0,64.0243,64.0302,63.8427,63.8895,59000.0
2007-11-07 15:00:00,109.04,109.49,108.97,109.47,49900.0,63.8895,64.1532,63.8485,64.1415,49900.0
2007-11-07 15:10:00,109.46,109.56,109.35,109.37,37400.0,64.1356,64.1942,64.0712,64.0829,37400.0
2007-11-07 15:20:00,109.35,109.47,108.71,108.76,65000.0,64.0712,64.1415,63.6962,63.7255,65000.0
2007-11-07 15:30:00,108.75,108.84,108.39,108.53,97500.0,63.7196,63.7724,63.5087,63.5907,97500.0
2007-11-07 15:40:00,108.57,109.08,108.55,108.82,101700.0,63.6142,63.913,63.6024,63.7606,101700.0
2007-11-07 15:50:00,108.75,108.82,107.9,107.91,197800.0,63.7196,63.7606,63.2216,63.2274,197800.0
2007-11-08 09:30:00,107.1,108.69,107.1,108.39,57200.0,62.7528,63.6845,62.7528,63.5087,57200.0
2007-11-08 09:40:00,108.37,108.75,108.09,108.68,38500.0,63.497,63.7196,63.3329,63.6786,38500.0
2007-11-08 09:50:00,108.64,108.89,108.3,108.45,35000.0,63.6552,63.8017,63.456,63.5438,35000.0
2007-11-08 10:00:00,108.46,108.46,107.66,108.31,56400.0,63.5497,63.5497,63.081,63.4618,56400.0
2007-11-08 10:10:00,108.28,108.35,107.94,108.25,62500.0,63.4442,63.4853,63.245,63.4267,62500.0
2007-11-08 10:20:00,108.34,108.62,107.76,107.95,100000.0,63.4794,63.6435,63.1396,63.2509,100000.0
2007-11-08 10:30:00,107.92,107.92,107.15,107.15,73000.0,63.2333,63.2333,62.7821,62.7821,73000.0
2007-11-08 10:40:00,107.14,107.15,106.77,106.94,126800.0,62.7763,62.7821,62.5595,62.6591,126800.0
2007-11-08 10:50:00,106.93,107.12,106.8,106.96,87300.0,62.6532,62.7646,62.5771,62.6708,87300.0
2007-11-08 11:00:00,106.96,107.06,106.87,106.97,58300.0,62.6708,62.7294,62.6181,62.6767,58300.0
2007-11-08 11:10:00,106.96,107.15,106.91,106.91,40600.0,62.6708,62.7821,62.6415,62.6415,40600.0
2007-11-08 11:20:00,106.92,106.92,106.7,106.78,30500.0,62.6474,62.6474,62.5185,62.5653,30500.0
2007-11-08 11:30:00,106.79,106.8,106.5,106.52,52200.0,62.5712,62.5771,62.4013,62.413,52200.0
2007-11-08 11:40:00,106.56,106.65,106.28,106.28,55500.0,62.4364,62.4892,62.2724,62.2724,55500.0
2007-11-08 11:50:00,106.26,106.43,106.13,106.26,53300.0,62.2607,62.3603,62.1845,62.2607,53300.0
2007-11-08 12:00:00,106.25,106.36,106.1,106.1,42300.0,62.2548,62.3193,62.1669,62.1669,42300.0
2007-11-08 12:10:00,106.13,106.21,105.87,105.89,75200.0,62.1845,62.2314,62.0322,62.0439,75200.0
2007-11-08 12:20:00,105.92,106.3,105.88,106.23,45500.0,62.0615,62.2841,62.038,62.2431,45500.0
2007-11-08 12:30:00,106.25,106.32,105.96,106.12,49300.0,62.2548,62.2958,62.0849,62.1786,49300.0
2007-11-08 12:40:00,106.01,106.43,105.89,106.35,78300.0,62.1142,62.3603,62.0439,62.3134,78300.0
2007-11-08 12:50:00,106.32,106.54,106.11,106.46,49800.0,62.2958,62.4247,62.1728,62.3779,49800.0
2007-11-08 13:00:00,106.44,106.71,106.38,106.69,82700.0,62.3661,62.5243,62.331,62.5126,82700.0
2007-11-08 13:10:00,106.57,106.92,106.57,106.79,70100.0,62.4423,62.6474,62.4423,62.5712,70100.0
2007-11-08 13:20:00,106.73,106.74,106.25,106.5,126500.0,62.5361,62.5419,62.2548,62.4013,126500.0
2007-11-08 13:30:00,106.5,106.75,106.39,106.67,71700.0,62.4013,62.5478,62.3368,62.5009,71700.0
2007-11-08 13:40:00,106.7,106.74,106.24,106.29,71100.0,62.5185,62.5419,62.2489,62.2782,71100.0
2007-11-08 13:50:00,106.32,106.45,106.1,106.3,62400.0,62.2958,62.372,62.1669,62.2841,62400.0
2007-11-08 14:00:00,106.28,106.42,106.17,106.26,56400.0,62.2724,62.3544,62.2079,62.2607,56400.0
2007-11-08 14:10:00,106.2,106.42,106.19,106.2,43900.0,62.2255,62.3544,62.2197,62.2255,43900.0
2007-11-08 14:20:00,106.2,106.36,106.13,106.24,47400.0,62.2255,62.3193,62.1845,62.2489,47400.0
2007-11-08 14:30:00,106.24,106.39,105.91,105.95,67200.0,62.2489,62.3368,62.0556,62.079,67200.0
2007-11-08 14:40:00,105.98,106.32,105.97,106.29,66300.0,62.0966,62.2958,62.0907,62.2782,66300.0
2007-11-08 14:50:00,106.29,106.43,106.04,106.37,48800.0,62.2782,62.3603,62.1318,62.3251,48800.0
2007-11-08 15:00:00,106.42,106.58,106.24,106.33,91100.0,62.3544,62.4482,62.2489,62.3017,91100.0
2007-11-08 15:10:00,106.33,106.6,106.16,106.6,54800.0,62.3017,62.4599,62.2021,62.4599,54800.0
2007-11-08 15:20:00,106.63,107.15,106.62,107.01,105800.0,62.4775,62.7821,62.4716,62.7001,105800.0
2007-11-08 15:30:00,107.07,107.15,106.85,107.07,95100.0,62.7353,62.7821,62.6064,62.7353,95100.0
2007-11-08 15:40:00,107.12,107.65,107.1,107.39,118600.0,62.7646,63.0751,62.7528,62.9228,118600.0
2007-11-08 15:50:00,107.39,107.41,107.03,107.17,140600.0,62.9228,62.9345,62.7118,62.7939,140600.0
2007-11-09 09:30:00,105.98,107.18,105.98,107.15,152800.0,62.0966,62.7997,62.0966,62.7821,152800.0
2007-11-09 09:40:00,107.11,107.81,107.08,107.5,114900.0,62.7587,63.1689,62.7411,62.9872,114900.0
2007-11-09 09:50:00,107.5,107.52,106.92,107.36,111800.0,62.9872,62.9989,62.6474,62.9052,111800.0
2007-11-09 10:00:00,107.35,108.1,107.23,107.66,85200.0,62.8993,63.3388,62.829,63.081,85200.0
2007-11-09 10:10:00,107.69,108.2,107.61,108.02,58100.0,63.0985,63.3974,63.0517,63.2919,58100.0
2007-11-09 10:20:00,108.08,108.2,107.82,108.01,65200.0,63.3271,63.3974,63.1747,63.286,65200.0
2007-11-09 10:30:00,108.02,108.55,108.02,108.47,61000.0,63.2919,63.6024,63.2919,63.5556,61000.0
2007-11-09 10:40:00,108.47,108.5,107.86,107.95,123300.0,63.5556,63.5731,63.1981,63.2509,123300.0
2007-11-09 10:50:00,108.0,108.14,107.91,108.13,41300.0,63.2802,63.3622,63.2274,63.3564,41300.0
2007-11-09 11:00:00,108.17,108.2,107.86,107.99,50400.0,63.3798,63.3974,63.1981,63.2743,50400.0
2007-11-09 11:10:00,107.99,108.2,107.83,108.07,60100.0,63.2743,63.3974,63.1806,63.3212,60100.0
2007-11-09 11:20:00,108.08,108.72,108.07,108.37,47100.0,63.3271,63.702,63.3212,63.497,47100.0
2007-11-09 11:30:00,108.42,108.65,107.9,108.02,49700.0,63.5263,63.661,63.2216,63.2919,49700.0
2007-11-09 11:40:00,108.02,108.58,108.02,108.19,54600.0,63.2919,63.62,63.2919,63.3915,54600.0
2007-11-09 11:50:00,108.21,108.22,107.99,108.02,41700.0,63.4032,63.4091,63.2743,63.2919,41700.0
2007-11-09 12:00:00,108.04,108.17,107.85,108.17,39400.0,63.3036,63.3798,63.1923,63.3798,39400.0
2007-11-09 12:10:00,108.17,108.37,107.96,108.16,54000.0,63.3798,63.497,63.2567,63.3739,54000.0
2007-11-09 12:20:00,108.17,108.44,108.05,108.15,59500.0,63.3798,63.538,63.3095,63.3681,59500.0
2007-11-09 12:30:00,108.2,108.76,108.06,108.63,52700.0,63.3974,63.7255,63.3153,63.6493,52700.0
2007-11-09 12:40:00,108.66,108.9,108.56,108.88,83000.0,63.6669,63.8075,63.6083,63.7958,83000.0
2007-11-09 12:50:00,108.89,108.93,108.72,108.81,60900.0,63.8017,63.8251,63.702,63.7548,60900.0
2007-11-09 13:00:00,108.84,108.92,108.53,108.58,62200.0,63.7724,63.8192,63.5907,63.62,62200.0
2007-11-09 13:10:00,108.59,109.04,108.53,109.02,41500.0,63.6259,63.8895,63.5907,63.8778,41500.0
2007-11-09 13:20:00,109.02,109.13,108.79,108.84,36200.0,63.8778,63.9423,63.7431,63.7724,36200.0
2007-11-09 13:30:00,108.83,109.02,108.69,108.89,37800.0,63.7665,63.8778,63.6845,63.8017,37800.0
2007-11-09 13:40:00,108.9,109.11,108.87,109.03,39900.0,63.8075,63.9306,63.7899,63.8837,39900.0
2007-11-09 13:50:00,109.04,109.13,108.96,109.01,40400.0,63.8895,63.9423,63.8427,63.872,40400.0
2007-11-09 14:00:00,109.0,109.34,108.9,109.26,59700.0,63.8661,64.0653,63.8075,64.0184,59700.0
2007-11-09 14:10:00,109.26,109.78,109.25,109.76,77000.0,64.0184,64.3231,64.0126,64.3114,77000.0
2007-11-09 14:20:00,109.76,110.24,109.75,110.21,91900.0,64.3114,64.5927,64.3056,64.5751,91900.0
2007-11-09 14:30:00,110.19,110.74,110.15,110.59,113900.0,64.5634,64.8856,64.5399,64.7977,113900.0
2007-11-09 14:40:00,110.59,110.74,110.31,110.63,56600.0,64.7977,64.8856,64.6337,64.8212,56600.0
2007-11-09 14:50:00,110.63,110.63,110.39,110.49,66500.0,64.8212,64.8212,64.6805,64.7391,66500.0
2007-11-09 15:00:00,110.43,110.74,110.34,110.38,144000.0,64.704,64.8856,64.6513,64.6747,144000.0
2007-11-09 15:10:00,110.33,110.44,110.16,110.25,90400.0,64.6454,64.7098,64.5458,64.5985,90400.0
2007-11-09 15:20:00,110.24,110.5,110.19,110.31,92500.0,64.5927,64.745,64.5634,64.6337,92500.0
2007-11-09 15:30:00,110.3,110.31,110.03,110.26,168200.0,64.6278,64.6337,64.4696,64.6044,168200.0
2007-11-09 15:40:00,110.22,110.31,109.87,109.95,134500.0,64.5809,64.6337,64.3759,64.4227,134500.0
2007-11-09 15:50:00,109.96,109.98,109.4,109.42,253300.0,64.4286,64.4403,64.1005,64.1122,253300.0
2007-11-12 09:30:00,109.38,110.06,108.51,109.85,60900.0,64.0888,64.4872,63.579,64.3641,60900.0
2007-11-12 09:40:00,109.85,110.0,109.36,109.51,42200.0,64.3641,64.452,64.077,64.1649,42200.0
2007-11-12 09:50:00,109.57,109.57,109.27,109.5,47400.0,64.2001,64.2001,64.0243,64.1591,47400.0
2007-11-12 10:00:00,109.49,109.55,109.04,109.48,58300.0,64.1532,64.1884,63.8895,64.1474,58300.0
2007-11-12 10:10:00,109.49,109.75,109.36,109.5,51300.0,64.1532,64.3056,64.077,64.1591,51300.0
2007-11-12 10:20:00,109.52,109.72,109.4,109.56,28500.0,64.1708,64.288,64.1005,64.1942,28500.0
2007-11-12 10:30:00,109.5,109.72,109.42,109.58,31600.0,64.1591,64.288,64.1122,64.2059,31600.0
2007-11-12 10:40:00,109.62,109.76,109.56,109.56,24800.0,64.2294,64.3114,64.1942,64.1942,24800.0
2007-11-12 10:50:00,109.58,109.76,109.43,109.71,36000.0,64.2059,64.3114,64.1181,64.2821,36000.0
2007-11-12 11:00:00,109.67,109.77,109.56,109.63,26800.0,64.2587,64.3173,64.1942,64.2352,26800.0
2007-11-12 11:10:00,109.65,109.73,109.61,109.64,28000.0,64.247,64.2938,64.2235,64.2411,28000.0
2007-11-12 11:20:00,109.64,109.67,109.47,109.55,70300.0,64.2411,64.2587,64.1415,64.1884,70300.0
2007-11-12 11:30:00,109.54,109.55,109.19,109.4,51700.0,64.1825,64.1884,63.9774,64.1005,51700.0
2007-11-12 11:40:00,109.4,109.46,109.24,109.31,55900.0,64.1005,64.1356,64.0067,64.0477,55900.0
2007-11-12 11:50:00,109.29,109.45,109.1,109.44,46500.0,64.036,64.1298,63.9247,64.1239,46500.0
2007-11-12 12:00:00,109.43,109.75,109.43,109.66,50900.0,64.1181,64.3056,64.1181,64.2528,50900.0
2007-11-12 12:10:00,109.71,109.96,109.64,109.86,35500.0,64.2821,64.4286,64.2411,64.37,35500.0
2007-11-12 12:20:00,109.85,110.0,109.82,109.91,49000.0,64.3641,64.452,64.3466,64.3993,49000.0
2007-11-12 12:30:00,109.91,110.15,109.65,109.7,57100.0,64.3993,64.5399,64.247,64.2763,57100.0
2007-11-12 12:40:00,109.7,109.8,109.5,109.74,59600.0,64.2763,64.3348,64.1591,64.2997,59600.0
2007-11-12 12:50:00,109.74,109.74,109.29,109.35,70500.0,64.2997,64.2997,64.036,64.0712,70500.0
2007-11-12 13:00:00,109.36,109.55,109.22,109.41,63500.0,64.077,64.1884,63.995,64.1063,63500.0
2007-11-12 13:10:00,109.39,109.45,109.12,109.17,76200.0,64.0946,64.1298,63.9364,63.9657,76200.0
2007-11-12 13:20:00,109.17,109.62,109.15,109.53,38200.0,63.9657,64.2294,63.954,64.1766,38200.0
2007-11-12 13:30:00,109.54,109.58,109.24,109.26,68500.0,64.1825,64.2059,64.0067,64.0184,68500.0
2007-11-12 13:40:00,109.26,109.57,109.22,109.53,57900.0,64.0184,64.2001,63.995,64.1766,57900.0
2007-11-12 13:50:00,109.53,109.59,109.37,109.51,40400.0,64.1766,64.2118,64.0829,64.1649,40400.0
2007-11-12 14:00:00,109.51,109.56,109.44,109.52,67000.0,64.1649,64.1942,64.1239,64.1708,67000.0
2007-11-12 14:10:00,109.51,109.52,109.13,109.4,115400.0,64.1649,64.1708,63.9423,64.1005,115400.0
2007-11-12 14:20:00,109.41,109.57,109.32,109.45,98100.0,64.1063,64.2001,64.0536,64.1298,98100.0
2007-11-12 14:30:00,109.46,109.96,109.38,109.95,74300.0,64.1356,64.4286,64.0888,64.4227,74300.0
2007-11-12 14:40:00,109.95,110.38,109.94,110.32,98000.0,64.4227,64.6747,64.4169,64.6395,98000.0
2007-11-12 14:50:00,110.32,110.34,110.09,110.1,74300.0,64.6395,64.6513,64.5048,64.5106,74300.0
2007-11-12 15:00:00,110.11,110.11,109.63,109.87,99300.0,64.5165,64.5165,64.2352,64.3759,99300.0
2007-11-12 15:10:00,109.85,110.01,109.72,109.82,107400.0,64.3641,64.4579,64.288,64.3466,107400.0
2007-11-12 15:20:00,109.86,109.94,109.46,109.49,79300.0,64.37,64.4169,64.1356,64.1532,79300.0
2007-11-12 15:30:00,109.46,109.7,109.38,109.55,90900.0,64.1356,64.2763,64.0888,64.1884,90900.0
2007-11-12 15:40:00,109.49,109.55,109.01,109.01,112500.0,64.1532,64.1884,63.872,63.872,112500.0
2007-11-12 15:50:00,109.0,109.04,108.55,108.78,125700.0,63.8661,63.8895,63.6024,63.7372,125700.0
2007-11-13 09:30:00,109.09,110.42,108.99,110.06,197100.0,63.9188,64.6981,63.8602,64.4872,197100.0
2007-11-13 09:40:00,110.01,110.3,109.89,109.99,198200.0,64.4579,64.6278,64.3876,64.4462,198200.0
2007-11-13 09:50:00,109.96,110.17,109.56,109.99,200400.0,64.4286,64.5516,64.1942,64.4462,200400.0
2007-11-13 10:00:00,109.99,110.11,109.7,110.0,94300.0,64.4462,64.5165,64.2763,64.452,94300.0
2007-11-13 10:10:00,110.0,110.13,109.69,110.05,56300.0,64.452,64.5282,64.2704,64.4813,56300.0
2007-11-13 10:20:00,110.04,110.1,109.94,110.05,38700.0,64.4755,64.5106,64.4169,64.4813,38700.0
2007-11-13 10:30:00,110.04,110.06,109.85,109.9,42500.0,64.4755,64.4872,64.3641,64.3934,42500.0
2007-11-13 10:40:00,109.9,109.95,109.78,109.79,46900.0,64.3934,64.4227,64.3231,64.329,46900.0
2007-11-13 10:50:00,109.77,109.82,109.57,109.58,59700.0,64.3173,64.3466,64.2001,64.2059,59700.0
2007-11-13 11:00:00,109.61,109.84,109.44,109.78,86000.0,64.2235,64.3583,64.1239,64.3231,86000.0
2007-11-13 11:10:00,109.76,109.86,109.56,109.79,46300.0,64.3114,64.37,64.1942,64.329,46300.0
2007-11-13 11:20:00,109.75,109.98,109.64,109.94,57300.0,64.3056,64.4403,64.2411,64.4169,57300.0
2007-11-13 11:30:00,109.91,109.99,109.8,109.84,54100.0,64.3993,64.4462,64.3348,64.3583,54100.0
2007-11-13 11:40:00,109.84,109.98,109.79,109.97,42700.0,64.3583,64.4403,64.329,64.4345,42700.0
2007-11-13 11:50:00,109.97,110.01,109.82,110.0,59100.0,64.4345,64.4579,64.3466,64.452,59100.0
2007-11-13 12:00:00,110.0,110.02,109.75,109.82,43400.0,64.452,64.4638,64.3056,64.3466,43400.0
2007-11-13 12:10:00,109.81,109.81,109.52,109.69,34900.0,64.3407,64.3407,64.1708,64.2704,34900.0
2007-11-13 12:20:00,109.68,109.96,109.61,109.95,40800.0,64.2645,64.4286,64.2235,64.4227,40800.0
2007-11-13 12:30:00,109.94,110.16,109.94,110.06,33400.0,64.4169,64.5458,64.4169,64.4872,33400.0
2007-11-13 12:40:00,110.1,110.14,109.86,109.87,23900.0,64.5106,64.5341,64.37,64.3759,23900.0
2007-11-13 12:50:00,109.91,110.06,109.9,110.03,79900.0,64.3993,64.4872,64.3934,64.4696,79900.0
2007-11-13 13:00:00,110.04,110.12,110.03,110.03,46500.0,64.4755,64.5223,64.4696,64.4696,46500.0
2007-11-13 13:10:00,110.03,110.21,110.02,110.07,62500.0,64.4696,64.5751,64.4638,64.493,62500.0
2007-11-13 13:20:00,110.07,110.13,109.99,110.08,70300.0,64.493,64.5282,64.4462,64.4989,70300.0
2007-11-13 13:30:00,110.04,110.22,110.03,110.07,32200.0,64.4755,64.5809,64.4696,64.493,32200.0
2007-11-13 13:40:00,110.06,110.26,110.05,110.08,35200.0,64.4872,64.6044,64.4813,64.4989,35200.0
2007-11-13 13:50:00,110.06,110.19,110.02,110.07,51300.0,64.4872,64.5634,64.4638,64.493,51300.0
2007-11-13 14:00:00,110.07,110.11,109.98,110.03,53300.0,64.493,64.5165,64.4403,64.4696,53300.0
2007-11-13 14:10:00,110.01,110.23,110.0,110.23,101200.0,64.4579,64.5868,64.452,64.5868,101200.0
2007-11-13 14:20:00,110.23,110.5,110.21,110.42,47800.0,64.5868,64.745,64.5751,64.6981,47800.0
2007-11-13 14:30:00,110.42,110.6,110.33,110.4,42500.0,64.6981,64.8036,64.6454,64.6864,42500.0
2007-11-13 14:40:00,110.41,110.44,110.1,110.36,43100.0,64.6923,64.7098,64.5106,64.663,43100.0
2007-11-13 14:50:00,110.37,110.7,110.34,110.7,54600.0,64.6688,64.8622,64.6513,64.8622,54600.0
2007-11-13 15:00:00,110.69,110.99,110.6,110.83,111800.0,64.8563,65.0321,64.8036,64.9384,111800.0
2007-11-13 15:10:00,110.8,111.11,110.8,111.08,108800.0,64.9208,65.1024,64.9208,65.0848,108800.0
2007-11-13 15:20:00,111.08,111.53,110.8,111.48,150700.0,65.0848,65.3485,64.9208,65.3192,150700.0
2007-11-13 15:30:00,111.48,111.9,111.39,111.9,148200.0,65.3192,65.5653,65.2665,65.5653,148200.0
2007-11-13 15:40:00,111.88,112.05,111.73,112.0,146500.0,65.5536,65.6532,65.4657,65.6239,146500.0
2007-11-13 15:50:00,112.0,112.34,111.98,112.03,217900.0,65.6239,65.8231,65.6122,65.6415,217900.0
2007-11-14 09:30:00,113.0,113.0,111.32,111.34,119500.0,66.2098,66.2098,65.2255,65.2372,119500.0
2007-11-14 09:40:00,111.33,111.69,110.87,111.48,99800.0,65.2313,65.4423,64.9618,65.3192,99800.0
2007-11-14 09:50:00,111.5,112.34,111.45,111.5,96800.0,65.3309,65.8231,65.3016,65.3309,96800.0
2007-11-14 10:00:00,111.5,111.63,110.82,110.93,59500.0,65.3309,65.4071,64.9325,64.9969,59500.0
2007-11-14 10:10:00,110.92,111.74,110.88,111.43,62100.0,64.9911,65.4715,64.9677,65.2899,62100.0
2007-11-14 10:20:00,111.41,111.79,111.23,111.25,30700.0,65.2782,65.5008,65.1727,65.1844,30700.0
2007-11-14 10:30:00,111.26,111.6,111.2,111.6,36400.0,65.1903,65.3895,65.1551,65.3895,36400.0
2007-11-14 10:40:00,111.55,112.05,111.29,112.0,54800.0,65.3602,65.6532,65.2079,65.6239,54800.0
2007-11-14 10:50:00,112.01,112.22,111.8,111.98,53300.0,65.6297,65.7528,65.5067,65.6122,53300.0
2007-11-14 11:00:00,111.94,112.02,111.5,111.5,36700.0,65.5887,65.6356,65.3309,65.3309,36700.0
2007-11-14 11:10:00,111.5,111.7,111.33,111.69,66200.0,65.3309,65.4481,65.2313,65.4423,66200.0
2007-11-14 11:20:00,111.66,112.21,111.51,112.14,61100.0,65.4247,65.7469,65.3368,65.7059,61100.0
2007-11-14 11:30:00,112.18,112.22,111.82,111.97,45200.0,65.7294,65.7528,65.5184,65.6063,45200.0
2007-11-14 11:40:00,111.97,112.08,111.95,112.0,33100.0,65.6063,65.6708,65.5946,65.6239,33100.0
2007-11-14 11:50:00,112.01,112.15,111.78,111.82,26100.0,65.6297,65.7118,65.495,65.5184,26100.0
2007-11-14 12:00:00,111.8,111.81,111.52,111.52,40400.0,65.5067,65.5126,65.3426,65.3426,40400.0
2007-11-14 12:10:00,111.56,111.81,111.51,111.8,45800.0,65.3661,65.5126,65.3368,65.5067,45800.0
2007-11-14 12:20:00,111.79,112.15,111.73,112.06,48400.0,65.5008,65.7118,65.4657,65.659,48400.0
2007-11-14 12:30:00,112.05,112.17,112.0,112.06,31400.0,65.6532,65.7235,65.6239,65.659,31400.0
2007-11-14 12:40:00,112.06,112.11,111.87,112.0,52800.0,65.659,65.6883,65.5477,65.6239,52800.0
2007-11-14 12:50:00,112.0,112.32,111.97,112.27,113000.0,65.6239,65.8114,65.6063,65.7821,113000.0
2007-11-14 13:00:00,112.27,112.74,112.25,112.4,78500.0,65.7821,66.0575,65.7704,65.8583,78500.0
2007-11-14 13:10:00,112.4,112.5,112.35,112.36,59200.0,65.8583,65.9169,65.829,65.8348,59200.0
2007-11-14 13:20:00,112.35,112.4,112.3,112.35,57300.0,65.829,65.8583,65.7997,65.829,57300.0
2007-11-14 13:30:00,112.35,112.4,112.3,112.32,62200.0,65.829,65.8583,65.7997,65.8114,62200.0
2007-11-14 13:40:00,112.33,112.34,112.2,112.25,66600.0,65.8172,65.8231,65.7411,65.7704,66600.0
2007-11-14 13:50:00,112.29,112.39,112.25,112.28,104000.0,65.7938,65.8524,65.7704,65.7879,104000.0
2007-11-14 14:00:00,112.28,112.3,112.2,112.21,85700.0,65.7879,65.7997,65.7411,65.7469,85700.0
2007-11-14 14:10:00,112.21,112.3,112.1,112.17,108300.0,65.7469,65.7997,65.6825,65.7235,108300.0
2007-11-14 14:20:00,112.16,112.28,112.15,112.27,39800.0,65.7176,65.7879,65.7118,65.7821,39800.0
2007-11-14 14:30:00,112.28,112.37,112.25,112.36,52700.0,65.7879,65.8407,65.7704,65.8348,52700.0
2007-11-14 14:40:00,112.36,112.37,112.04,112.13,91900.0,65.8348,65.8407,65.6473,65.7001,91900.0
2007-11-14 14:50:00,112.17,112.2,112.1,112.1,76000.0,65.7235,65.7411,65.6825,65.6825,76000.0
2007-11-14 15:00:00,112.11,112.2,112.1,112.18,62700.0,65.6883,65.7411,65.6825,65.7294,62700.0
2007-11-14 15:10:00,112.17,112.2,112.06,112.08,62700.0,65.7235,65.7411,65.659,65.6708,62700.0
2007-11-14 15:20:00,112.07,112.13,112.05,112.08,65400.0,65.6649,65.7001,65.6532,65.6708,65400.0
2007-11-14 15:30:00,112.09,112.09,111.96,112.0,160600.0,65.6766,65.6766,65.6005,65.6239,160600.0
2007-11-14 15:40:00,112.0,112.14,111.88,112.03,262400.0,65.6239,65.7059,65.5536,65.6415,262400.0
2007-11-14 15:50:00,112.04,112.09,111.8,111.9,190200.0,65.6473,65.6766,65.5067,65.5653,190200.0
2007-11-15 09:30:00,111.68,111.77,110.81,111.08,78000.0,65.4364,65.4891,64.9266,65.0848,78000.0
2007-11-15 09:40:00,111.1,111.58,111.0,111.05,127400.0,65.0966,65.3778,65.038,65.0673,127400.0
2007-11-15 09:50:00,110.98,111.58,110.98,111.52,84800.0,65.0262,65.3778,65.0262,65.3426,84800.0
2007-11-15 10:00:00,111.5,111.57,111.3,111.46,69500.0,65.3309,65.3719,65.2137,65.3075,69500.0
2007-11-15 10:10:00,111.44,111.85,111.38,111.73,71600.0,65.2958,65.536,65.2606,65.4657,71600.0
2007-11-15 10:20:00,111.72,111.87,111.55,111.77,49600.0,65.4598,65.5477,65.3602,65.4891,49600.0
2007-11-15 10:30:00,111.76,111.89,111.39,111.39,49500.0,65.4833,65.5594,65.2665,65.2665,49500.0
2007-11-15 10:40:00,111.33,111.75,111.27,111.74,30300.0,65.2313,65.4774,65.1962,65.4715,30300.0
2007-11-15 10:50:00,111.7,111.7,111.37,111.45,31200.0,65.4481,65.4481,65.2548,65.3016,31200.0
2007-11-15 11:00:00,111.45,111.8,111.44,111.64,42400.0,65.3016,65.5067,65.2958,65.413,42400.0
2007-11-15 11:10:00,111.64,111.65,111.47,111.57,21300.0,65.413,65.4188,65.3133,65.3719,21300.0
2007-11-15 11:20:00,111.59,111.76,111.47,111.61,29600.0,65.3837,65.4833,65.3133,65.3954,29600.0
2007-11-15 11:30:00,111.61,111.87,111.41,111.72,44200.0,65.3954,65.5477,65.2782,65.4598,44200.0
2007-11-15 11:40:00,111.73,111.9,111.61,111.89,32100.0,65.4657,65.5653,65.3954,65.5594,32100.0
2007-11-15 11:50:00,111.92,111.98,111.52,111.73,37300.0,65.577,65.6122,65.3426,65.4657,37300.0
2007-11-15 12:00:00,111.75,112.19,111.73,112.16,51400.0,65.4774,65.7352,65.4657,65.7176,51400.0
2007-11-15 12:10:00,112.23,112.32,111.93,112.09,50500.0,65.7587,65.8114,65.5829,65.6766,50500.0
2007-11-15 12:20:00,112.05,112.35,112.0,112.07,44500.0,65.6532,65.829,65.6239,65.6649,44500.0
2007-11-15 12:30:00,112.05,112.17,111.98,112.04,29000.0,65.6532,65.7235,65.6122,65.6473,29000.0
2007-11-15 12:40:00,112.07,112.1,111.83,111.94,38100.0,65.6649,65.6825,65.5243,65.5887,38100.0
2007-11-15 12:50:00,111.91,112.0,111.82,111.95,21500.0,65.5712,65.6239,65.5184,65.5946,21500.0
2007-11-15 13:00:00,111.96,112.19,111.87,112.16,35300.0,65.6005,65.7352,65.5477,65.7176,35300.0
2007-11-15 13:10:00,112.16,112.35,112.12,112.3,33300.0,65.7176,65.829,65.6942,65.7997,33300.0
2007-11-15 13:20:00,112.28,112.45,112.14,112.37,21900.0,65.7879,65.8876,65.7059,65.8407,21900.0
2007-11-15 13:30:00,112.36,112.5,112.13,112.13,30000.0,65.8348,65.9169,65.7001,65.7001,30000.0
2007-11-15 13:40:00,112.12,112.32,112.07,112.28,35800.0,65.6942,65.8114,65.6649,65.7879,35800.0
2007-11-15 13:50:00,112.3,112.44,112.13,112.24,41500.0,65.7997,65.8817,65.7001,65.7645,41500.0
2007-11-15 14:00:00,112.25,112.39,112.13,112.23,54900.0,65.7704,65.8524,65.7001,65.7587,54900.0
2007-11-15 14:10:00,112.21,112.21,111.96,112.09,37300.0,65.7469,65.7469,65.6005,65.6766,37300.0
2007-11-15 14:20:00,112.09,112.3,111.97,112.19,44900.0,65.6766,65.7997,65.6063,65.7352,44900.0
2007-11-15 14:30:00,112.19,112.42,112.14,112.37,35700.0,65.7352,65.87,65.7059,65.8407,35700.0
2007-11-15 14:40:00,112.38,112.38,112.12,112.26,77000.0,65.8465,65.8465,65.6942,65.7762,77000.0
2007-11-15 14:50:00,112.29,112.31,112.06,112.15,39800.0,65.7938,65.8055,65.659,65.7118,39800.0
2007-11-15 15:00:00,112.15,112.21,111.78,111.86,86000.0,65.7118,65.7469,65.495,65.5419,86000.0
2007-11-15 15:10:00,111.89,112.05,111.71,112.0,85400.0,65.5594,65.6532,65.454,65.6239,85400.0
2007-11-15 15:20:00,112.0,112.32,111.98,112.18,95700.0,65.6239,65.8114,65.6122,65.7294,95700.0
2007-11-15 15:30:00,112.16,112.16,111.8,112.02,156200.0,65.7176,65.7176,65.5067,65.6356,156200.0
2007-11-15 15:40:00,112.0,112.25,111.83,112.02,125200.0,65.6239,65.7704,65.5243,65.6356,125200.0
2007-11-15 15:50:00,112.02,112.07,111.83,112.0,205300.0,65.6356,65.6649,65.5243,65.6239,205300.0
2007-11-16 09:30:00,113.0,113.0,112.03,112.03,248700.0,66.2098,66.2098,65.6415,65.6415,248700.0
2007-11-16 09:40:00,112.03,112.19,111.25,111.47,59300.0,65.6415,65.7352,65.1844,65.3133,59300.0
2007-11-16 09:50:00,111.45,111.64,111.01,111.04,48800.0,65.3016,65.413,65.0438,65.0614,48800.0
2007-11-16 10:00:00,111.01,111.02,110.1,110.17,79600.0,65.0438,65.0497,64.5106,64.5516,79600.0
2007-11-16 10:10:00,110.16,110.42,110.05,110.33,54800.0,64.5458,64.6981,64.4813,64.6454,54800.0
2007-11-16 10:20:00,110.32,110.59,110.04,110.57,63400.0,64.6395,64.7977,64.4755,64.786,63400.0
2007-11-16 10:30:00,110.58,110.64,110.2,110.59,59800.0,64.7919,64.827,64.5692,64.7977,59800.0
2007-11-16 10:40:00,110.59,110.93,110.5,110.87,48700.0,64.7977,64.9969,64.745,64.9618,48700.0
2007-11-16 10:50:00,110.89,111.07,110.76,110.94,44600.0,64.9735,65.079,64.8973,65.0028,44600.0
2007-11-16 11:00:00,110.93,111.25,110.89,111.07,25200.0,64.9969,65.1844,64.9735,65.079,25200.0
2007-11-16 11:10:00,111.09,111.12,110.92,111.04,19600.0,65.0907,65.1083,64.9911,65.0614,19600.0
2007-11-16 11:20:00,111.04,111.04,110.72,110.84,40200.0,65.0614,65.0614,64.8739,64.9442,40200.0
2007-11-16 11:30:00,110.87,111.42,110.83,111.39,55400.0,64.9618,65.2841,64.9384,65.2665,55400.0
2007-11-16 11:40:00,111.36,111.72,111.32,111.68,56500.0,65.2489,65.4598,65.2255,65.4364,56500.0
2007-11-16 11:50:00,111.62,111.8,111.37,111.39,41700.0,65.4012,65.5067,65.2548,65.2665,41700.0
2007-11-16 12:00:00,111.35,111.5,111.24,111.5,25900.0,65.243,65.3309,65.1786,65.3309,25900.0
2007-11-16 12:10:00,111.5,112.3,111.33,112.28,64800.0,65.3309,65.7997,65.2313,65.7879,64800.0
2007-11-16 12:20:00,112.2,112.2,111.5,111.54,47700.0,65.7411,65.7411,65.3309,65.3544,47700.0
2007-11-16 12:30:00,111.48,111.7,111.39,111.7,43000.0,65.3192,65.4481,65.2665,65.4481,43000.0
2007-11-16 12:40:00,111.7,111.93,111.67,111.7,42000.0,65.4481,65.5829,65.4305,65.4481,42000.0
2007-11-16 12:50:00,111.72,111.86,111.52,111.52,20100.0,65.4598,65.5419,65.3426,65.3426,20100.0
2007-11-16 13:00:00,111.51,111.53,111.24,111.37,30800.0,65.3368,65.3485,65.1786,65.2548,30800.0
2007-11-16 13:10:00,111.36,111.37,111.17,111.26,18500.0,65.2489,65.2548,65.1376,65.1903,18500.0
2007-11-16 13:20:00,111.3,111.3,111.13,111.21,30400.0,65.2137,65.2137,65.1141,65.161,30400.0
2007-11-16 13:30:00,111.21,111.91,111.21,111.82,38900.0,65.161,65.5712,65.161,65.5184,38900.0
2007-11-16 13:40:00,111.77,112.23,111.73,111.96,38200.0,65.4891,65.7587,65.4657,65.6005,38200.0
2007-11-16 13:50:00,111.96,112.02,111.84,112.02,25100.0,65.6005,65.6356,65.5301,65.6356,25100.0
2007-11-16 14:00:00,112.02,112.06,111.26,111.41,43900.0,65.6356,65.659,65.1903,65.2782,43900.0
2007-11-16 14:10:00,111.37,111.37,111.0,111.03,44400.0,65.2548,65.2548,65.038,65.0555,44400.0
2007-11-16 14:20:00,111.02,111.99,110.95,111.4,90900.0,65.0497,65.618,65.0087,65.2723,90900.0
2007-11-16 14:30:00,111.38,111.4,110.65,110.84,43500.0,65.2606,65.2723,64.8329,64.9442,43500.0
2007-11-16 14:40:00,110.86,110.97,110.67,110.81,37000.0,64.9559,65.0204,64.8446,64.9266,37000.0
2007-11-16 14:50:00,110.83,110.97,110.63,110.97,35600.0,64.9384,65.0204,64.8212,65.0204,35600.0
2007-11-16 15:00:00,110.97,111.1,110.83,110.99,50400.0,65.0204,65.0966,64.9384,65.0321,50400.0
2007-11-16 15:10:00,110.95,111.05,110.65,110.76,67900.0,65.0087,65.0673,64.8329,64.8973,67900.0
2007-11-16 15:20:00,110.77,110.87,110.6,110.86,53200.0,64.9032,64.9618,64.8036,64.9559,53200.0
2007-11-16 15:30:00,110.84,110.92,110.66,110.77,67000.0,64.9442,64.9911,64.8387,64.9032,67000.0
2007-11-16 15:40:00,110.77,111.32,110.77,111.31,99500.0,64.9032,65.2255,64.9032,65.2196,99500.0
2007-11-16 15:50:00,111.32,111.39,111.08,111.15,151000.0,65.2255,65.2665,65.0848,65.1259,151000.0
2007-11-19 09:30:00,110.45,111.65,110.45,111.28,81700.0,64.7157,65.4188,64.7157,65.202,81700.0
2007-11-19 09:40:00,111.23,112.09,111.02,112.08,78200.0,65.1727,65.6766,65.0497,65.6708,78200.0
2007-11-19 09:50:00,112.03,112.51,111.78,112.33,75100.0,65.6415,65.9227,65.495,65.8172,75100.0
2007-11-19 10:00:00,112.33,112.48,112.0,112.17,54600.0,65.8172,65.9051,65.6239,65.7235,54600.0
2007-11-19 10:10:00,112.15,112.27,112.0,112.23,59600.0,65.7118,65.7821,65.6239,65.7587,59600.0
2007-11-19 10:20:00,112.23,112.45,112.12,112.4,63700.0,65.7587,65.8876,65.6942,65.8583,63700.0
2007-11-19 10:30:00,112.36,112.4,111.96,112.09,38700.0,65.8348,65.8583,65.6005,65.6766,38700.0
2007-11-19 10:40:00,112.04,112.45,112.04,112.38,46900.0,65.6473,65.8876,65.6473,65.8465,46900.0
2007-11-19 10:50:00,112.37,112.4,112.2,112.25,33400.0,65.8407,65.8583,65.7411,65.7704,33400.0
2007-11-19 11:00:00,112.25,112.41,112.22,112.26,37700.0,65.7704,65.8641,65.7528,65.7762,37700.0
2007-11-19 11:10:00,112.27,112.42,112.19,112.33,43500.0,65.7821,65.87,65.7352,65.8172,43500.0
2007-11-19 11:20:00,112.35,112.35,111.96,111.99,39100.0,65.829,65.829,65.6005,65.618,39100.0
2007-11-19 11:30:00,112.01,112.19,111.97,112.19,29200.0,65.6297,65.7352,65.6063,65.7352,29200.0
2007-11-19 11:40:00,112.19,112.23,111.95,112.09,47300.0,65.7352,65.7587,65.5946,65.6766,47300.0
2007-11-19 11:50:00,112.1,112.2,111.99,112.03,52000.0,65.6825,65.7411,65.618,65.6415,52000.0
2007-11-19 12:00:00,112.02,112.34,112.0,112.24,90300.0,65.6356,65.8231,65.6239,65.7645,90300.0
2007-11-19 12:10:00,112.25,112.4,111.96,112.25,43500.0,65.7704,65.8583,65.6005,65.7704,43500.0
2007-11-19 12:20:00,112.22,112.35,112.15,112.31,30300.0,65.7528,65.829,65.7118,65.8055,30300.0
2007-11-19 12:30:00,112.32,112.38,112.16,112.26,51800.0,65.8114,65.8465,65.7176,65.7762,51800.0
2007-11-19 12:40:00,112.25,112.36,112.12,112.27,44200.0,65.7704,65.8348,65.6942,65.7821,44200.0
2007-11-19 12:50:00,112.26,112.35,112.15,112.33,44100.0,65.7762,65.829,65.7118,65.8172,44100.0
2007-11-19 13:00:00,112.36,112.45,112.11,112.31,51500.0,65.8348,65.8876,65.6883,65.8055,51500.0
2007-11-19 13:10:00,112.28,112.29,111.93,112.02,41000.0,65.7879,65.7938,65.5829,65.6356,41000.0
2007-11-19 13:20:00,112.03,112.39,111.92,112.32,55000.0,65.6415,65.8524,65.577,65.8114,55000.0
2007-11-19 13:30:00,112.32,112.33,112.06,112.24,57000.0,65.8114,65.8172,65.659,65.7645,57000.0
2007-11-19 13:40:00,112.25,112.25,111.9,111.92,40600.0,65.7704,65.7704,65.5653,65.577,40600.0
2007-11-19 13:50:00,111.91,112.03,111.58,111.7,47300.0,65.5712,65.6415,65.3778,65.4481,47300.0
2007-11-19 14:00:00,111.67,111.98,111.65,111.98,54200.0,65.4305,65.6122,65.4188,65.6122,54200.0
2007-11-19 14:10:00,111.97,112.3,111.91,112.27,53500.0,65.6063,65.7997,65.5712,65.7821,53500.0
2007-11-19 14:20:00,112.27,112.45,112.2,112.33,58800.0,65.7821,65.8876,65.7411,65.8172,58800.0
2007-11-19 14:30:00,112.33,112.39,111.95,111.95,61700.0,65.8172,65.8524,65.5946,65.5946,61700.0
2007-11-19 14:40:00,111.97,112.1,111.65,111.72,84300.0,65.6063,65.6825,65.4188,65.4598,84300.0
2007-11-19 14:50:00,111.73,111.73,111.34,111.48,95200.0,65.4657,65.4657,65.2372,65.3192,95200.0
2007-11-19 15:00:00,111.45,111.72,111.23,111.33,103200.0,65.3016,65.4598,65.1727,65.2313,103200.0
2007-11-19 15:10:00,111.33,112.18,111.04,112.06,120500.0,65.2313,65.7294,65.0614,65.659,120500.0
2007-11-19 15:20:00,112.06,112.25,111.54,111.55,181800.0,65.659,65.7704,65.3544,65.3602,181800.0
2007-11-19 15:30:00,111.59,111.7,111.24,111.25,131100.0,65.3837,65.4481,65.1786,65.1844,131100.0
2007-11-19 15:40:00,111.26,111.3,110.98,111.16,122900.0,65.1903,65.2137,65.0262,65.1317,122900.0
2007-11-19 15:50:00,111.15,111.52,111.05,111.29,150800.0,65.1259,65.3426,65.0673,65.2079,150800.0
2007-11-20 09:30:00,111.3,111.7,109.08,109.69,208700.0,65.2137,65.4481,63.913,64.2704,208700.0
2007-11-20 09:40:00,109.76,110.31,109.51,110.0,132000.0,64.3114,64.6337,64.1649,64.452,132000.0
2007-11-20 09:50:00,110.03,110.5,109.95,110.0,87400.0,64.4696,64.745,64.4227,64.452,87400.0
2007-11-20 10:00:00,110.03,110.25,110.01,110.22,104400.0,64.4696,64.5985,64.4579,64.5809,104400.0
2007-11-20 10:10:00,110.21,110.27,110.01,110.19,70100.0,64.5751,64.6102,64.4579,64.5634,70100.0
2007-11-20 10:20:00,110.19,110.25,109.91,110.13,63600.0,64.5634,64.5985,64.3993,64.5282,63600.0
2007-11-20 10:30:00,110.06,110.69,109.97,110.68,56100.0,64.4872,64.8563,64.4345,64.8505,56100.0
2007-11-20 10:40:00,110.71,111.12,110.69,110.93,161000.0,64.868,65.1083,64.8563,64.9969,161000.0
2007-11-20 10:50:00,110.9,110.98,110.47,110.56,40100.0,64.9794,65.0262,64.7274,64.7802,40100.0
2007-11-20 11:00:00,110.54,110.58,110.2,110.21,61600.0,64.7684,64.7919,64.5692,64.5751,61600.0
2007-11-20 11:10:00,110.19,110.32,109.88,110.32,62100.0,64.5634,64.6395,64.3817,64.6395,62100.0
2007-11-20 11:20:00,110.32,110.38,110.2,110.31,34100.0,64.6395,64.6747,64.5692,64.6337,34100.0
2007-11-20 11:30:00,110.34,110.42,110.2,110.36,79800.0,64.6513,64.6981,64.5692,64.663,79800.0
2007-11-20 11:40:00,110.36,110.55,110.28,110.55,25700.0,64.663,64.7743,64.6161,64.7743,25700.0
2007-11-20 11:50:00,110.51,110.68,110.41,110.42,23600.0,64.7509,64.8505,64.6923,64.6981,23600.0
2007-11-20 12:00:00,110.41,110.43,110.16,110.21,34300.0,64.6923,64.704,64.5458,64.5751,34300.0
2007-11-20 12:10:00,110.24,110.24,110.05,110.15,32400.0,64.5927,64.5927,64.4813,64.5399,32400.0
2007-11-20 12:20:00,110.16,110.25,110.16,110.25,27800.0,64.5458,64.5985,64.5458,64.5985,27800.0
2007-11-20 12:30:00,110.25,110.26,110.01,110.07,53700.0,64.5985,64.6044,64.4579,64.493,53700.0
2007-11-20 12:40:00,110.08,110.11,109.9,109.94,38300.0,64.4989,64.5165,64.3934,64.4169,38300.0
2007-11-20 12:50:00,109.94,109.98,109.69,109.71,46800.0,64.4169,64.4403,64.2704,64.2821,46800.0
2007-11-20 13:00:00,109.7,109.79,109.53,109.71,60400.0,64.2763,64.329,64.1766,64.2821,60400.0
2007-11-20 13:10:00,109.71,109.72,109.34,109.4,56900.0,64.2821,64.288,64.0653,64.1005,56900.0
2007-11-20 13:20:00,109.38,109.8,109.29,109.47,53000.0,64.0888,64.3348,64.036,64.1415,53000.0
2007-11-20 13:30:00,109.52,109.79,109.44,109.45,31400.0,64.1708,64.329,64.1239,64.1298,31400.0
2007-11-20 13:40:00,109.46,109.59,109.26,109.59,45400.0,64.1356,64.2118,64.0184,64.2118,45400.0
2007-11-20 13:50:00,109.59,109.59,109.14,109.2,54000.0,64.2118,64.2118,63.9481,63.9833,54000.0
2007-11-20 14:00:00,109.21,109.5,109.04,109.16,110500.0,63.9892,64.1591,63.8895,63.9599,110500.0
2007-11-20 14:10:00,109.18,109.33,109.01,109.26,48400.0,63.9716,64.0595,63.872,64.0184,48400.0
2007-11-20 14:20:00,109.29,109.44,108.72,108.8,81100.0,64.036,64.1239,63.702,63.7489,81100.0
2007-11-20 14:30:00,108.85,108.96,108.46,108.46,75800.0,63.7782,63.8427,63.5497,63.5497,75800.0
2007-11-20 14:40:00,108.47,108.72,108.28,108.7,71900.0,63.5556,63.702,63.4442,63.6903,71900.0
2007-11-20 14:50:00,108.68,108.83,108.37,108.38,44700.0,63.6786,63.7665,63.497,63.5028,44700.0
2007-11-20 15:00:00,108.38,108.6,108.26,108.6,61700.0,63.5028,63.6317,63.4325,63.6317,61700.0
2007-11-20 15:10:00,108.6,108.83,108.55,108.61,88400.0,63.6317,63.7665,63.6024,63.6376,88400.0
2007-11-20 15:20:00,108.62,109.2,108.58,109.06,107900.0,63.6435,63.9833,63.62,63.9013,107900.0
2007-11-20 15:30:00,109.1,109.89,109.06,109.81,137100.0,63.9247,64.3876,63.9013,64.3407,137100.0
2007-11-20 15:40:00,109.81,110.16,109.73,110.02,151400.0,64.3407,64.5458,64.2938,64.4638,151400.0
2007-11-20 15:50:00,110.02,110.03,109.55,109.81,112800.0,64.4638,64.4696,64.1884,64.3407,112800.0
2007-11-21 09:30:00,109.18,109.49,108.88,108.93,53100.0,63.9716,64.1532,63.7958,63.8251,53100.0
2007-11-21 09:40:00,108.88,109.48,108.75,109.42,26100.0,63.7958,64.1474,63.7196,64.1122,26100.0
2007-11-21 09:50:00,109.43,109.51,109.25,109.3,29800.0,64.1181,64.1649,64.0126,64.0419,29800.0
2007-11-21 10:00:00,109.32,109.4,108.92,109.05,119000.0,64.0536,64.1005,63.8192,63.8954,119000.0
2007-11-21 10:10:00,109.09,109.32,108.93,109.21,39200.0,63.9188,64.0536,63.8251,63.9892,39200.0
2007-11-21 10:20:00,109.19,109.3,108.86,109.01,35400.0,63.9774,64.0419,63.7841,63.872,35400.0
2007-11-21 10:30:00,109.01,109.08,108.76,108.95,42600.0,63.872,63.913,63.7255,63.8368,42600.0
2007-11-21 10:40:00,108.91,109.08,108.81,109.07,21600.0,63.8134,63.913,63.7548,63.9071,21600.0
2007-11-21 10:50:00,109.07,109.07,108.65,108.93,33000.0,63.9071,63.9071,63.661,63.8251,33000.0
2007-11-21 11:00:00,108.92,109.11,108.84,108.89,60200.0,63.8192,63.9306,63.7724,63.8017,60200.0
2007-11-21 11:10:00,108.93,109.1,108.8,109.0,88500.0,63.8251,63.9247,63.7489,63.8661,88500.0
2007-11-21 11:20:00,109.0,109.3,109.0,109.3,40100.0,63.8661,64.0419,63.8661,64.0419,40100.0
2007-11-21 11:30:00,109.25,109.31,109.1,109.3,40300.0,64.0126,64.0477,63.9247,64.0419,40300.0
2007-11-21 11:40:00,109.26,109.3,109.0,109.0,54300.0,64.0184,64.0419,63.8661,63.8661,54300.0
2007-11-21 11:50:00,109.04,109.29,109.0,109.26,31500.0,63.8895,64.036,63.8661,64.0184,31500.0
2007-11-21 12:00:00,109.25,109.42,109.13,109.13,89800.0,64.0126,64.1122,63.9423,63.9423,89800.0
2007-11-21 12:10:00,109.13,109.2,109.05,109.08,29900.0,63.9423,63.9833,63.8954,63.913,29900.0
2007-11-21 12:20:00,109.07,109.13,109.03,109.09,21300.0,63.9071,63.9423,63.8837,63.9188,21300.0
2007-11-21 12:30:00,109.09,109.42,109.05,109.4,29500.0,63.9188,64.1122,63.8954,64.1005,29500.0
2007-11-21 12:40:00,109.27,109.52,109.27,109.38,22300.0,64.0243,64.1708,64.0243,64.0888,22300.0
2007-11-21 12:50:00,109.4,109.45,109.17,109.41,21200.0,64.1005,64.1298,63.9657,64.1063,21200.0
2007-11-21 13:00:00,109.43,109.63,109.29,109.41,49300.0,64.1181,64.2352,64.036,64.1063,49300.0
2007-11-21 13:10:00,109.42,109.46,109.31,109.34,29200.0,64.1122,64.1356,64.0477,64.0653,29200.0
2007-11-21 13:20:00,109.37,109.48,109.1,109.24,30100.0,64.0829,64.1474,63.9247,64.0067,30100.0
2007-11-21 13:30:00,109.23,109.48,109.22,109.39,21700.0,64.0009,64.1474,63.995,64.0946,21700.0
2007-11-21 13:40:00,109.39,109.39,109.2,109.31,17300.0,64.0946,64.0946,63.9833,64.0477,17300.0
2007-11-21 13:50:00,109.31,109.41,109.17,109.38,16600.0,64.0477,64.1063,63.9657,64.0888,16600.0
2007-11-21 14:00:00,109.38,109.51,109.23,109.49,14500.0,64.0888,64.1649,64.0009,64.1532,14500.0
2007-11-21 14:10:00,109.49,109.56,109.4,109.42,13100.0,64.1532,64.1942,64.1005,64.1122,13100.0
2007-11-21 14:20:00,109.42,109.52,109.25,109.28,18200.0,64.1122,64.1708,64.0126,64.0302,18200.0
2007-11-21 14:30:00,109.31,109.53,109.29,109.45,17000.0,64.0477,64.1766,64.036,64.1298,17000.0
2007-11-21 14:40:00,109.41,109.41,109.26,109.34,17400.0,64.1063,64.1063,64.0184,64.0653,17400.0
2007-11-21 14:50:00,109.34,109.64,109.32,109.64,17000.0,64.0653,64.2411,64.0536,64.2411,17000.0
2007-11-21 15:00:00,109.61,109.73,109.03,109.29,40800.0,64.2235,64.2938,63.8837,64.036,40800.0
2007-11-21 15:10:00,109.28,109.3,108.87,108.87,67900.0,64.0302,64.0419,63.7899,63.7899,67900.0
2007-11-21 15:20:00,108.88,109.1,108.87,109.05,58300.0,63.7958,63.9247,63.7899,63.8954,58300.0
2007-11-21 15:30:00,109.04,109.13,108.95,109.03,43700.0,63.8895,63.9423,63.8368,63.8837,43700.0
2007-11-21 15:40:00,109.05,109.17,108.93,109.17,39600.0,63.8954,63.9657,63.8251,63.9657,39600.0
2007-11-21 15:50:00,109.14,109.15,108.31,108.53,104000.0,63.9481,63.954,63.4618,63.5907,104000.0
2007-11-23 09:30:00,108.78,110.0,108.17,109.86,69200.0,63.7372,64.452,63.3798,64.37,69200.0
2007-11-23 09:40:00,109.8,110.59,109.63,110.05,119400.0,64.3348,64.7977,64.2352,64.4813,119400.0
2007-11-23 09:50:00,110.02,110.4,109.81,110.02,120900.0,64.4638,64.6864,64.3407,64.4638,120900.0
2007-11-23 10:00:00,110.02,110.18,109.8,109.93,57700.0,64.4638,64.5575,64.3348,64.411,57700.0
2007-11-23 10:10:00,109.85,109.95,109.75,109.81,22900.0,64.3641,64.4227,64.3056,64.3407,22900.0
2007-11-23 10:20:00,109.81,109.85,109.71,109.79,20900.0,64.3407,64.3641,64.2821,64.329,20900.0
2007-11-23 10:30:00,109.78,110.04,109.72,110.03,46200.0,64.3231,64.4755,64.288,64.4696,46200.0
2007-11-23 10:40:00,110.01,110.25,110.0,110.24,27100.0,64.4579,64.5985,64.452,64.5927,27100.0
2007-11-23 10:50:00,110.24,110.55,110.2,110.49,71600.0,64.5927,64.7743,64.5692,64.7391,71600.0
2007-11-23 11:00:00,110.5,110.75,110.38,110.49,26200.0,64.745,64.8915,64.6747,64.7391,26200.0
2007-11-23 11:10:00,110.48,110.75,110.45,110.67,19600.0,64.7333,64.8915,64.7157,64.8446,19600.0
2007-11-23 11:20:00,110.65,110.71,110.41,110.51,27200.0,64.8329,64.868,64.6923,64.7509,27200.0
2007-11-23 11:30:00,110.52,110.79,110.51,110.67,18900.0,64.7567,64.9149,64.7509,64.8446,18900.0
2007-11-23 11:40:00,110.72,110.79,110.65,110.74,14500.0,64.8739,64.9149,64.8329,64.8856,14500.0
2007-11-23 11:50:00,110.76,110.8,110.6,110.65,24800.0,64.8973,64.9208,64.8036,64.8329,24800.0
2007-11-23 12:00:00,110.69,110.7,110.52,110.55,20500.0,64.8563,64.8622,64.7567,64.7743,20500.0
2007-11-23 12:10:00,110.57,110.6,110.39,110.46,16700.0,64.786,64.8036,64.6805,64.7216,16700.0
2007-11-23 12:20:00,110.51,110.6,110.34,110.57,23500.0,64.7509,64.8036,64.6513,64.786,23500.0
2007-11-23 12:30:00,110.54,110.72,110.42,110.42,18600.0,64.7684,64.8739,64.6981,64.6981,18600.0
2007-11-23 12:40:00,110.44,110.69,110.38,110.68,30600.0,64.7098,64.8563,64.6747,64.8505,30600.0
2007-11-23 12:50:00,110.62,111.01,110.35,110.93,38800.0,64.8153,65.0438,64.6571,64.9969,38800.0
2007-11-26 09:30:00,110.79,111.9,110.31,111.77,69500.0,64.9149,65.5653,64.6337,65.4891,69500.0
2007-11-26 09:40:00,111.8,112.04,111.76,111.81,84900.0,65.5067,65.6473,65.4833,65.5126,84900.0
2007-11-26 09:50:00,111.78,111.85,110.71,110.76,77200.0,65.495,65.536,64.868,64.8973,77200.0
2007-11-26 10:00:00,110.71,110.94,110.71,110.89,56000.0,64.868,65.0028,64.868,64.9735,56000.0
2007-11-26 10:10:00,110.86,110.89,110.62,110.67,30000.0,64.9559,64.9735,64.8153,64.8446,30000.0
2007-11-26 10:20:00,110.67,110.81,110.5,110.51,30000.0,64.8446,64.9266,64.745,64.7509,30000.0
2007-11-26 10:30:00,110.51,110.64,110.35,110.35,34600.0,64.7509,64.827,64.6571,64.6571,34600.0
2007-11-26 10:40:00,110.35,110.4,110.06,110.1,34000.0,64.6571,64.6864,64.4872,64.5106,34000.0
2007-11-26 10:50:00,110.1,110.2,109.83,109.86,40200.0,64.5106,64.5692,64.3524,64.37,40200.0
2007-11-26 11:00:00,109.87,110.17,109.84,110.08,23300.0,64.3759,64.5516,64.3583,64.4989,23300.0
2007-11-26 11:10:00,110.09,110.1,109.86,109.97,35500.0,64.5048,64.5106,64.37,64.4345,35500.0
2007-11-26 11:20:00,109.98,110.07,109.83,109.99,31000.0,64.4403,64.493,64.3524,64.4462,31000.0
2007-11-26 11:30:00,109.97,110.4,109.96,110.34,32200.0,64.4345,64.6864,64.4286,64.6513,32200.0
2007-11-26 11:40:00,110.33,110.45,110.23,110.31,18800.0,64.6454,64.7157,64.5868,64.6337,18800.0
2007-11-26 11:50:00,110.33,110.36,110.14,110.15,18800.0,64.6454,64.663,64.5341,64.5399,18800.0
2007-11-26 12:00:00,110.17,110.45,110.05,110.43,28000.0,64.5516,64.7157,64.4813,64.704,28000.0
2007-11-26 12:10:00,110.43,110.5,110.21,110.35,22600.0,64.704,64.745,64.5751,64.6571,22600.0
2007-11-26 12:20:00,110.34,110.66,110.15,110.65,18300.0,64.6513,64.8387,64.5399,64.8329,18300.0
2007-11-26 12:30:00,110.65,110.73,110.47,110.47,13500.0,64.8329,64.8798,64.7274,64.7274,13500.0
2007-11-26 12:40:00,110.47,110.68,110.34,110.63,25000.0,64.7274,64.8505,64.6513,64.8212,25000.0
2007-11-26 12:50:00,110.63,110.67,110.44,110.51,16000.0,64.8212,64.8446,64.7098,64.7509,16000.0
2007-11-26 13:00:00,110.5,110.55,110.3,110.3,23700.0,64.745,64.7743,64.6278,64.6278,23700.0
2007-11-26 13:10:00,110.33,110.33,109.84,109.98,41000.0,64.6454,64.6454,64.3583,64.4403,41000.0
2007-11-26 13:20:00,110.0,110.01,109.71,109.72,34000.0,64.452,64.4579,64.2821,64.288,34000.0
2007-11-26 13:30:00,109.7,110.05,109.56,110.01,43900.0,64.2763,64.4813,64.1942,64.4579,43900.0
2007-11-26 13:40:00,110.01,110.1,109.58,109.65,30600.0,64.4579,64.5106,64.2059,64.247,30600.0
2007-11-26 13:50:00,109.69,109.7,109.52,109.7,36300.0,64.2704,64.2763,64.1708,64.2763,36300.0
2007-11-26 14:00:00,109.69,109.82,109.51,109.74,37800.0,64.2704,64.3466,64.1649,64.2997,37800.0
2007-11-26 14:10:00,109.75,109.87,109.56,109.87,44100.0,64.3056,64.3759,64.1942,64.3759,44100.0
2007-11-26 14:20:00,109.86,110.04,109.83,109.95,24000.0,64.37,64.4755,64.3524,64.4227,24000.0
2007-11-26 14:30:00,109.97,110.02,109.75,109.78,29700.0,64.4345,64.4638,64.3056,64.3231,29700.0
2007-11-26 14:40:00,109.78,109.86,109.5,109.5,42000.0,64.3231,64.37,64.1591,64.1591,42000.0
2007-11-26 14:50:00,109.5,109.68,109.42,109.46,36600.0,64.1591,64.2645,64.1122,64.1356,36600.0
2007-11-26 15:00:00,109.45,109.48,109.19,109.32,54000.0,64.1298,64.1474,63.9774,64.0536,54000.0
2007-11-26 15:10:00,109.36,109.36,109.1,109.19,61300.0,64.077,64.077,63.9247,63.9774,61300.0
2007-11-26 15:20:00,109.19,109.21,108.8,108.85,57600.0,63.9774,63.9892,63.7489,63.7782,57600.0
2007-11-26 15:30:00,108.92,109.2,108.91,109.2,53100.0,63.8192,63.9833,63.8134,63.9833,53100.0
2007-11-26 15:40:00,109.18,109.18,108.75,108.79,115900.0,63.9716,63.9716,63.7196,63.7431,115900.0
2007-11-26 15:50:00,108.81,108.81,107.83,107.83,187300.0,63.7548,63.7548,63.1806,63.1806,187300.0
2007-11-27 09:30:00,108.51,108.81,108.02,108.74,78000.0,63.579,63.7548,63.2919,63.7138,78000.0
2007-11-27 09:40:00,108.78,109.34,108.76,109.12,50500.0,63.7372,64.0653,63.7255,63.9364,50500.0
2007-11-27 09:50:00,109.12,109.59,109.02,109.49,39400.0,63.9364,64.2118,63.8778,64.1532,39400.0
2007-11-27 10:00:00,109.36,109.43,108.87,108.96,57500.0,64.077,64.1181,63.7899,63.8427,57500.0
2007-11-27 10:10:00,109.0,109.09,108.79,108.86,50000.0,63.8661,63.9188,63.7431,63.7841,50000.0
2007-11-27 10:20:00,108.82,109.42,108.67,109.34,52100.0,63.7606,64.1122,63.6728,64.0653,52100.0
2007-11-27 10:30:00,109.3,109.41,109.19,109.27,40200.0,64.0419,64.1063,63.9774,64.0243,40200.0
2007-11-27 10:40:00,109.32,109.33,109.08,109.19,29300.0,64.0536,64.0595,63.913,63.9774,29300.0
2007-11-27 10:50:00,109.23,109.4,109.2,109.25,22800.0,64.0009,64.1005,63.9833,64.0126,22800.0
2007-11-27 11:00:00,109.3,109.34,109.14,109.22,33000.0,64.0419,64.0653,63.9481,63.995,33000.0
2007-11-27 11:10:00,109.23,109.44,109.17,109.18,56500.0,64.0009,64.1239,63.9657,63.9716,56500.0
2007-11-27 11:20:00,109.17,109.22,108.97,109.02,34800.0,63.9657,63.995,63.8485,63.8778,34800.0
2007-11-27 11:30:00,109.06,109.4,108.97,109.33,40200.0,63.9013,64.1005,63.8485,64.0595,40200.0
2007-11-27 11:40:00,109.41,109.62,109.36,109.55,26700.0,64.1063,64.2294,64.077,64.1884,26700.0
2007-11-27 11:50:00,109.5,109.69,109.41,109.42,32000.0,64.1591,64.2704,64.1063,64.1122,32000.0
2007-11-27 12:00:00,109.45,109.68,109.35,109.68,22900.0,64.1298,64.2645,64.0712,64.2645,22900.0
2007-11-27 12:10:00,109.68,109.68,109.19,109.34,30100.0,64.2645,64.2645,63.9774,64.0653,30100.0
2007-11-27 12:20:00,109.31,109.43,109.16,109.35,22300.0,64.0477,64.1181,63.9599,64.0712,22300.0
2007-11-27 12:30:00,109.4,109.69,109.4,109.61,54100.0,64.1005,64.2704,64.1005,64.2235,54100.0
2007-11-27 12:40:00,109.58,109.75,109.53,109.68,15800.0,64.2059,64.3056,64.1766,64.2645,15800.0
2007-11-27 12:50:00,109.65,109.8,109.45,109.46,32400.0,64.247,64.3348,64.1298,64.1356,32400.0
2007-11-27 13:00:00,109.46,109.49,109.3,109.37,34900.0,64.1356,64.1532,64.0419,64.0829,34900.0
2007-11-27 13:10:00,109.37,109.38,108.99,109.06,39400.0,64.0829,64.0888,63.8602,63.9013,39400.0
2007-11-27 13:20:00,109.02,109.36,108.99,109.11,35800.0,63.8778,64.077,63.8602,63.9306,35800.0
2007-11-27 13:30:00,109.13,109.15,108.92,109.0,64000.0,63.9423,63.954,63.8192,63.8661,64000.0
2007-11-27 13:40:00,108.97,109.0,108.66,108.79,65600.0,63.8485,63.8661,63.6669,63.7431,65600.0
2007-11-27 13:50:00,108.78,108.79,108.42,108.59,72300.0,63.7372,63.7431,63.5263,63.6259,72300.0
2007-11-27 14:00:00,108.61,108.72,108.32,108.64,67500.0,63.6376,63.702,63.4677,63.6552,67500.0
2007-11-27 14:10:00,108.67,108.76,108.44,108.73,61300.0,63.6728,63.7255,63.538,63.7079,61300.0
2007-11-27 14:20:00,108.72,108.72,108.28,108.28,61200.0,63.702,63.702,63.4442,63.4442,61200.0
2007-11-27 14:30:00,108.28,108.32,107.69,107.74,68400.0,63.4442,63.4677,63.0985,63.1278,68400.0
2007-11-27 14:40:00,107.76,107.86,107.29,107.29,78300.0,63.1396,63.1981,62.8642,62.8642,78300.0
2007-11-27 14:50:00,107.34,107.69,107.34,107.68,60800.0,62.8935,63.0985,62.8935,63.0927,60800.0
2007-11-27 15:00:00,107.67,107.73,107.22,107.41,110300.0,63.0868,63.122,62.8232,62.9345,110300.0
2007-11-27 15:10:00,107.42,107.96,107.42,107.86,110100.0,62.9403,63.2567,62.9403,63.1981,110100.0
2007-11-27 15:20:00,107.89,108.0,107.47,107.61,88400.0,63.2157,63.2802,62.9696,63.0517,88400.0
2007-11-27 15:30:00,107.59,108.38,107.49,108.34,175700.0,63.0399,63.5028,62.9814,63.4794,175700.0
2007-11-27 15:40:00,108.28,108.4,108.08,108.37,161000.0,63.4442,63.5146,63.3271,63.497,161000.0
2007-11-27 15:50:00,108.29,108.4,108.17,108.38,261700.0,63.4501,63.5146,63.3798,63.5028,261700.0
2007-11-28 09:30:00,109.27,109.84,108.0,109.11,120000.0,64.0243,64.3583,63.2802,63.9306,120000.0
2007-11-28 09:40:00,109.26,109.33,108.73,108.99,97600.0,64.0184,64.0595,63.7079,63.8602,97600.0
2007-11-28 09:50:00,109.0,109.27,108.77,108.77,78400.0,63.8661,64.0243,63.7313,63.7313,78400.0
2007-11-28 10:00:00,108.77,108.8,108.46,108.46,75800.0,63.7313,63.7489,63.5497,63.5497,75800.0
2007-11-28 10:10:00,108.46,108.57,108.42,108.51,68800.0,63.5497,63.6142,63.5263,63.579,68800.0
2007-11-28 10:20:00,108.53,108.71,108.31,108.45,48400.0,63.5907,63.6962,63.4618,63.5438,48400.0
2007-11-28 10:30:00,108.46,108.72,108.39,108.64,41800.0,63.5497,63.702,63.5087,63.6552,41800.0
2007-11-28 10:40:00,108.67,108.95,108.64,108.79,49600.0,63.6728,63.8368,63.6552,63.7431,49600.0
2007-11-28 10:50:00,108.83,109.05,108.75,109.01,42100.0,63.7665,63.8954,63.7196,63.872,42100.0
2007-11-28 11:00:00,109.01,109.24,108.96,109.13,70600.0,63.872,64.0067,63.8427,63.9423,70600.0
2007-11-28 11:10:00,109.14,109.7,109.14,109.47,49400.0,63.9481,64.2763,63.9481,64.1415,49400.0
2007-11-28 11:20:00,109.47,109.57,109.32,109.56,38300.0,64.1415,64.2001,64.0536,64.1942,38300.0
2007-11-28 11:30:00,109.55,109.57,109.22,109.22,60200.0,64.1884,64.2001,63.995,63.995,60200.0
2007-11-28 11:40:00,109.25,109.34,109.07,109.19,37400.0,64.0126,64.0653,63.9071,63.9774,37400.0
2007-11-28 11:50:00,109.19,109.42,109.0,109.41,85300.0,63.9774,64.1122,63.8661,64.1063,85300.0
2007-11-28 12:00:00,109.42,109.72,109.32,109.61,56500.0,64.1122,64.288,64.0536,64.2235,56500.0
2007-11-28 12:10:00,109.58,109.84,109.56,109.84,33800.0,64.2059,64.3583,64.1942,64.3583,33800.0
2007-11-28 12:20:00,109.84,109.95,109.62,109.94,26100.0,64.3583,64.4227,64.2294,64.4169,26100.0
2007-11-28 12:30:00,109.86,110.04,109.86,109.96,17500.0,64.37,64.4755,64.37,64.4286,17500.0
2007-11-28 12:40:00,110.01,110.09,109.84,110.0,44800.0,64.4579,64.5048,64.3583,64.452,44800.0
2007-11-28 12:50:00,109.99,110.02,109.85,109.85,33000.0,64.4462,64.4638,64.3641,64.3641,33000.0
2007-11-28 13:00:00,109.85,109.87,109.75,109.83,33800.0,64.3641,64.3759,64.3056,64.3524,33800.0
2007-11-28 13:10:00,109.84,110.15,109.8,110.15,36800.0,64.3583,64.5399,64.3348,64.5399,36800.0
2007-11-28 13:20:00,110.15,110.32,110.1,110.32,38400.0,64.5399,64.6395,64.5106,64.6395,38400.0
2007-11-28 13:30:00,110.34,110.5,110.18,110.31,27500.0,64.6513,64.745,64.5575,64.6337,27500.0
2007-11-28 13:40:00,110.3,110.39,110.17,110.37,26500.0,64.6278,64.6805,64.5516,64.6688,26500.0
2007-11-28 13:50:00,110.36,110.69,110.25,110.57,62400.0,64.663,64.8563,64.5985,64.786,62400.0
2007-11-28 14:00:00,110.58,110.95,110.37,110.84,85100.0,64.7919,65.0087,64.6688,64.9442,85100.0
2007-11-28 14:10:00,110.94,111.0,110.81,110.88,41800.0,65.0028,65.038,64.9266,64.9677,41800.0
2007-11-28 14:20:00,110.86,110.99,110.84,110.92,50400.0,64.9559,65.0321,64.9442,64.9911,50400.0
2007-11-28 14:30:00,110.92,111.07,110.84,110.93,33600.0,64.9911,65.079,64.9442,64.9969,33600.0
2007-11-28 14:40:00,110.94,110.95,110.7,110.95,34100.0,65.0028,65.0087,64.8622,65.0087,34100.0
2007-11-28 14:50:00,110.91,110.97,110.8,110.94,37900.0,64.9852,65.0204,64.9208,65.0028,37900.0
2007-11-28 15:00:00,110.92,111.13,110.85,111.13,51700.0,64.9911,65.1141,64.9501,65.1141,51700.0
2007-11-28 15:10:00,111.09,111.56,111.09,111.46,76400.0,65.0907,65.3661,65.0907,65.3075,76400.0
2007-11-28 15:20:00,111.42,111.51,111.31,111.46,45600.0,65.2841,65.3368,65.2196,65.3075,45600.0
2007-11-28 15:30:00,111.45,111.47,111.21,111.45,85700.0,65.3016,65.3133,65.161,65.3016,85700.0
2007-11-28 15:40:00,111.45,111.5,110.9,110.93,79000.0,65.3016,65.3309,64.9794,64.9969,79000.0
2007-11-28 15:50:00,110.93,111.09,110.92,111.03,168400.0,64.9969,65.0907,64.9911,65.0555,168400.0
2007-11-29 09:30:00,110.65,110.65,109.94,110.51,60100.0,65.076,65.076,64.6584,64.9937,60100.0
2007-11-29 09:40:00,110.51,110.59,109.91,110.0,53000.0,64.9937,65.0407,64.6408,64.6937,53000.0
2007-11-29 09:50:00,110.02,110.81,109.94,110.77,38300.0,64.7055,65.1701,64.6584,65.1466,38300.0
2007-11-29 10:00:00,110.79,111.0,110.4,110.43,33700.0,65.1583,65.2819,64.929,64.9466,33700.0
2007-11-29 10:10:00,110.47,110.5,110.21,110.36,33700.0,64.9701,64.9878,64.8172,64.9055,33700.0
2007-11-29 10:20:00,110.35,110.6,110.35,110.59,41900.0,64.8996,65.0466,64.8996,65.0407,41900.0
2007-11-29 10:30:00,110.6,110.81,110.51,110.78,39300.0,65.0466,65.1701,64.9937,65.1525,39300.0
2007-11-29 10:40:00,110.78,111.0,110.74,110.92,37200.0,65.1525,65.2819,65.1289,65.2348,37200.0
2007-11-29 10:50:00,110.91,111.21,110.9,111.11,22600.0,65.2289,65.4054,65.223,65.3465,22600.0
2007-11-29 11:00:00,111.1,111.28,110.98,111.2,34800.0,65.3407,65.4465,65.2701,65.3995,34800.0
2007-11-29 11:10:00,111.24,111.48,111.14,111.36,68200.0,65.423,65.5642,65.3642,65.4936,68200.0
2007-11-29 11:20:00,111.34,111.37,111.08,111.15,31500.0,65.4818,65.4995,65.3289,65.3701,31500.0
2007-11-29 11:30:00,111.16,111.41,111.16,111.29,32400.0,65.376,65.523,65.376,65.4524,32400.0
2007-11-29 11:40:00,111.28,111.47,111.28,111.4,27000.0,65.4465,65.5583,65.4465,65.5171,27000.0
2007-11-29 11:50:00,111.4,111.46,111.2,111.2,20200.0,65.5171,65.5524,65.3995,65.3995,20200.0
2007-11-29 12:00:00,111.22,111.44,111.18,111.27,42500.0,65.4112,65.5406,65.3877,65.4406,42500.0
2007-11-29 12:10:00,111.31,111.4,111.29,111.38,25900.0,65.4642,65.5171,65.4524,65.5053,25900.0
2007-11-29 12:20:00,111.35,111.62,111.3,111.54,38200.0,65.4877,65.6465,65.4583,65.5994,38200.0
2007-11-29 12:30:00,111.53,111.73,111.47,111.64,36300.0,65.5936,65.7112,65.5583,65.6583,36300.0
2007-11-29 12:40:00,111.65,111.74,111.43,111.59,23700.0,65.6641,65.7171,65.5347,65.6288,23700.0
2007-11-29 12:50:00,111.59,111.61,111.36,111.49,48300.0,65.6288,65.6406,65.4936,65.57,48300.0
2007-11-29 13:00:00,111.49,111.6,111.25,111.57,36500.0,65.57,65.6347,65.4289,65.6171,36500.0
2007-11-29 13:10:00,111.59,111.61,111.39,111.47,45700.0,65.6288,65.6406,65.5112,65.5583,45700.0
2007-11-29 13:20:00,111.47,111.56,111.33,111.49,55100.0,65.5583,65.6112,65.4759,65.57,55100.0
2007-11-29 13:30:00,111.49,111.83,111.49,111.54,33200.0,65.57,65.77,65.57,65.5994,33200.0
2007-11-29 13:40:00,111.54,111.7,111.27,111.67,57500.0,65.5994,65.6935,65.4406,65.6759,57500.0
2007-11-29 13:50:00,111.62,112.0,111.62,111.96,38400.0,65.6465,65.87,65.6465,65.8465,38400.0
2007-11-29 14:00:00,111.98,112.15,111.89,112.09,64700.0,65.8582,65.9582,65.8053,65.9229,64700.0
2007-11-29 14:10:00,112.07,112.16,111.96,112.02,52600.0,65.9111,65.9641,65.8465,65.8817,52600.0
2007-11-29 14:20:00,112.0,112.3,111.97,112.25,50000.0,65.87,66.0464,65.8523,66.017,50000.0
2007-11-29 14:30:00,112.24,112.31,112.02,112.26,56200.0,66.0111,66.0523,65.8817,66.0229,56200.0
2007-11-29 14:40:00,112.25,112.47,112.23,112.42,35700.0,66.017,66.1464,66.0052,66.117,35700.0
2007-11-29 14:50:00,112.45,112.49,112.31,112.39,43600.0,66.1346,66.1582,66.0523,66.0993,43600.0
2007-11-29 15:00:00,112.41,112.74,112.37,112.7,73800.0,66.1111,66.3052,66.0876,66.2817,73800.0
2007-11-29 15:10:00,112.7,112.8,112.56,112.74,104800.0,66.2817,66.3405,66.1993,66.3052,104800.0
2007-11-29 15:20:00,112.7,112.93,112.58,112.85,58100.0,66.2817,66.4169,66.2111,66.3699,58100.0
2007-11-29 15:30:00,112.85,112.85,112.12,112.14,71700.0,66.3699,66.3699,65.9406,65.9523,71700.0
2007-11-29 15:40:00,112.14,112.34,112.03,112.11,101100.0,65.9523,66.0699,65.8876,65.9347,101100.0
2007-11-29 15:50:00,112.11,112.13,111.82,112.03,218600.0,65.9347,65.9464,65.7641,65.8876,218600.0
2007-11-30 09:30:00,113.12,113.5,110.96,111.3,181600.0,66.5287,66.7522,65.2583,65.4583,181600.0
2007-11-30 09:40:00,111.33,112.15,111.04,111.94,92500.0,65.4759,65.9582,65.3054,65.8347,92500.0
2007-11-30 09:50:00,111.94,111.94,111.46,111.59,40000.0,65.8347,65.8347,65.5524,65.6288,40000.0
2007-11-30 10:00:00,111.6,111.65,111.11,111.17,76400.0,65.6347,65.6641,65.3465,65.3818,76400.0
2007-11-30 10:10:00,111.15,111.15,110.74,110.87,69100.0,65.3701,65.3701,65.1289,65.2054,69100.0
2007-11-30 10:20:00,110.86,110.86,110.43,110.69,68100.0,65.1995,65.1995,64.9466,65.0995,68100.0
2007-11-30 10:30:00,110.7,110.97,110.66,110.81,50800.0,65.1054,65.2642,65.0819,65.1701,50800.0
2007-11-30 10:40:00,110.81,111.09,110.69,110.72,54400.0,65.1701,65.3348,65.0995,65.1172,54400.0
2007-11-30 10:50:00,110.72,110.77,110.58,110.58,39800.0,65.1172,65.1466,65.0348,65.0348,39800.0
2007-11-30 11:00:00,110.57,110.59,110.13,110.18,42600.0,65.029,65.0407,64.7702,64.7996,42600.0
2007-11-30 11:10:00,110.18,110.67,110.15,110.55,73800.0,64.7996,65.0878,64.7819,65.0172,73800.0
2007-11-30 11:20:00,110.54,111.03,110.52,111.0,60100.0,65.0113,65.2995,64.9996,65.2819,60100.0
2007-11-30 11:30:00,111.0,111.17,110.68,111.1,29300.0,65.2819,65.3818,65.0937,65.3407,29300.0
2007-11-30 11:40:00,111.11,111.27,110.95,111.25,34000.0,65.3465,65.4406,65.2524,65.4289,34000.0
2007-11-30 11:50:00,111.25,111.46,111.11,111.3,72200.0,65.4289,65.5524,65.3465,65.4583,72200.0
2007-11-30 12:00:00,111.31,111.35,111.23,111.25,27800.0,65.4642,65.4877,65.4171,65.4289,27800.0
2007-11-30 12:10:00,111.26,111.33,110.94,111.03,31600.0,65.4348,65.4759,65.2466,65.2995,31600.0
2007-11-30 12:20:00,111.0,111.0,110.53,110.71,39500.0,65.2819,65.2819,65.0054,65.1113,39500.0
2007-11-30 12:30:00,110.67,110.82,110.64,110.74,17500.0,65.0878,65.176,65.0701,65.1289,17500.0
2007-11-30 12:40:00,110.73,110.78,110.6,110.6,20800.0,65.1231,65.1525,65.0466,65.0466,20800.0
2007-11-30 12:50:00,110.65,111.05,110.64,111.0,24200.0,65.076,65.3113,65.0701,65.2819,24200.0
2007-11-30 13:00:00,111.0,111.07,110.79,110.85,13700.0,65.2819,65.323,65.1583,65.1936,13700.0
2007-11-30 13:10:00,110.88,111.07,110.8,110.89,53500.0,65.2113,65.323,65.1642,65.2172,53500.0
2007-11-30 13:20:00,110.89,110.9,110.76,110.84,29100.0,65.2172,65.223,65.1407,65.1878,29100.0
2007-11-30 13:30:00,110.9,111.02,110.8,110.9,37100.0,65.223,65.2936,65.1642,65.223,37100.0
2007-11-30 13:40:00,110.9,111.06,110.89,110.98,21700.0,65.223,65.3171,65.2172,65.2701,21700.0
2007-11-30 13:50:00,111.01,111.14,110.93,111.0,43300.0,65.2877,65.3642,65.2407,65.2819,43300.0
2007-11-30 14:00:00,110.95,111.0,110.77,110.86,23300.0,65.2524,65.2819,65.1466,65.1995,23300.0
2007-11-30 14:10:00,110.85,110.97,110.79,110.93,20600.0,65.1936,65.2642,65.1583,65.2407,20600.0
2007-11-30 14:20:00,110.95,110.97,110.72,110.75,15100.0,65.2524,65.2642,65.1172,65.1348,15100.0
2007-11-30 14:30:00,110.75,110.86,110.51,110.83,36000.0,65.1348,65.1995,64.9937,65.1819,36000.0
2007-11-30 14:40:00,110.79,110.83,110.51,110.53,191200.0,65.1583,65.1819,64.9937,65.0054,191200.0
2007-11-30 14:50:00,110.54,110.57,110.31,110.47,32100.0,65.0113,65.029,64.876,64.9701,32100.0
2007-11-30 15:00:00,110.47,110.64,110.34,110.54,45700.0,64.9701,65.0701,64.8937,65.0113,45700.0
2007-11-30 15:10:00,110.54,110.59,110.22,110.41,49500.0,65.0113,65.0407,64.8231,64.9349,49500.0
2007-11-30 15:20:00,110.43,110.75,110.37,110.64,49100.0,64.9466,65.1348,64.9113,65.0701,49100.0
2007-11-30 15:30:00,110.68,110.77,110.36,110.46,65800.0,65.0937,65.1466,64.9055,64.9643,65800.0
2007-11-30 15:40:00,110.44,110.73,110.24,110.36,77600.0,64.9525,65.1231,64.8349,64.9055,77600.0
2007-11-30 15:50:00,110.4,110.77,110.29,110.77,67000.0,64.929,65.1466,64.8643,65.1466,67000.0
2007-12-03 09:30:00,111.45,111.45,110.09,110.22,224800.0,65.5465,65.5465,64.7467,64.8231,224800.0
2007-12-03 09:40:00,110.24,110.85,110.02,110.4,143100.0,64.8349,65.1936,64.7055,64.929,143100.0
2007-12-03 09:50:00,110.4,110.62,110.24,110.57,31600.0,64.929,65.0584,64.8349,65.029,31600.0
2007-12-03 10:00:00,110.54,111.26,110.44,111.08,78500.0,65.0113,65.4348,64.9525,65.3289,78500.0
2007-12-03 10:10:00,111.11,111.63,111.04,111.53,48800.0,65.3465,65.6524,65.3054,65.5936,48800.0
2007-12-03 10:20:00,111.57,111.67,111.5,111.62,48700.0,65.6171,65.6759,65.5759,65.6465,48700.0
2007-12-03 10:30:00,111.63,111.93,111.61,111.87,46900.0,65.6524,65.8288,65.6406,65.7935,46900.0
2007-12-03 10:40:00,111.87,111.88,111.54,111.55,51300.0,65.7935,65.7994,65.5994,65.6053,51300.0
2007-12-03 10:50:00,111.57,111.75,111.5,111.56,41600.0,65.6171,65.7229,65.5759,65.6112,41600.0
2007-12-03 11:00:00,111.61,111.65,111.36,111.47,30600.0,65.6406,65.6641,65.4936,65.5583,30600.0
2007-12-03 11:10:00,111.47,111.47,111.03,111.03,38000.0,65.5583,65.5583,65.2995,65.2995,38000.0
2007-12-03 11:20:00,111.04,111.19,110.9,111.17,44700.0,65.3054,65.3936,65.223,65.3818,44700.0
2007-12-03 11:30:00,111.15,111.17,110.84,110.89,33300.0,65.3701,65.3818,65.1878,65.2172,33300.0
2007-12-03 11:40:00,110.9,110.92,110.6,110.6,31900.0,65.223,65.2348,65.0466,65.0466,31900.0
2007-12-03 11:50:00,110.63,110.63,110.31,110.4,32800.0,65.0642,65.0642,64.876,64.929,32800.0
2007-12-03 12:00:00,110.4,110.53,110.21,110.53,24700.0,64.929,65.0054,64.8172,65.0054,24700.0
2007-12-03 12:10:00,110.53,110.73,110.53,110.62,19000.0,65.0054,65.1231,65.0054,65.0584,19000.0
2007-12-03 12:20:00,110.62,110.7,110.53,110.63,24800.0,65.0584,65.1054,65.0054,65.0642,24800.0
2007-12-03 12:30:00,110.63,110.73,110.36,110.45,30900.0,65.0642,65.1231,64.9055,64.9584,30900.0
2007-12-03 12:40:00,110.49,110.56,110.33,110.37,17300.0,64.9819,65.0231,64.8878,64.9113,17300.0
2007-12-03 12:50:00,110.36,110.52,110.2,110.21,25000.0,64.9055,64.9996,64.8114,64.8172,25000.0
2007-12-03 13:00:00,110.25,110.3,110.1,110.12,26600.0,64.8408,64.8702,64.7525,64.7643,26600.0
2007-12-03 13:10:00,110.14,110.23,110.06,110.11,25100.0,64.7761,64.829,64.729,64.7584,25100.0
2007-12-03 13:20:00,110.08,110.1,109.77,109.96,43900.0,64.7408,64.7525,64.5585,64.6702,43900.0
2007-12-03 13:30:00,109.96,110.05,109.84,110.0,56200.0,64.6702,64.7231,64.5996,64.6937,56200.0
2007-12-03 13:40:00,110.0,110.07,109.77,110.03,40000.0,64.6937,64.7349,64.5585,64.7114,40000.0
2007-12-03 13:50:00,110.04,110.11,109.86,110.01,43600.0,64.7173,64.7584,64.6114,64.6996,43600.0
2007-12-03 14:00:00,110.02,110.42,110.02,110.23,41100.0,64.7055,64.9407,64.7055,64.829,41100.0
2007-12-03 14:10:00,110.18,110.2,109.97,110.14,39400.0,64.7996,64.8114,64.6761,64.7761,39400.0
2007-12-03 14:20:00,110.14,110.21,109.95,110.0,37800.0,64.7761,64.8172,64.6643,64.6937,37800.0
2007-12-03 14:30:00,109.97,110.06,109.79,109.87,71500.0,64.6761,64.729,64.5702,64.6173,71500.0
2007-12-03 14:40:00,109.89,110.2,109.89,110.2,95300.0,64.629,64.8114,64.629,64.8114,95300.0
2007-12-03 14:50:00,110.2,110.43,110.16,110.32,71300.0,64.8114,64.9466,64.7878,64.8819,71300.0
2007-12-03 15:00:00,110.31,110.36,109.95,109.95,64300.0,64.876,64.9055,64.6643,64.6643,64300.0
2007-12-03 15:10:00,109.95,110.09,109.88,109.99,69200.0,64.6643,64.7467,64.6232,64.6878,69200.0
2007-12-03 15:20:00,109.99,110.29,109.86,110.25,89800.0,64.6878,64.8643,64.6114,64.8408,89800.0
2007-12-03 15:30:00,110.26,110.28,109.96,109.97,69200.0,64.8466,64.8584,64.6702,64.6761,69200.0
2007-12-03 15:40:00,109.95,110.15,109.87,110.0,117900.0,64.6643,64.7819,64.6173,64.6937,117900.0
2007-12-03 15:50:00,110.03,110.03,109.8,109.85,116300.0,64.7114,64.7114,64.5761,64.6055,116300.0
2007-12-04 09:30:00,109.34,110.37,109.09,110.13,72000.0,64.3056,64.9113,64.1585,64.7702,72000.0
2007-12-04 09:40:00,110.13,110.18,109.5,109.63,42400.0,64.7702,64.7996,64.3997,64.4761,42400.0
2007-12-04 09:50:00,109.64,109.99,109.51,109.86,56800.0,64.482,64.6878,64.4055,64.6114,56800.0
2007-12-04 10:00:00,109.81,110.08,109.67,109.9,50000.0,64.582,64.7408,64.4996,64.6349,50000.0
2007-12-04 10:10:00,109.9,110.13,109.89,109.94,53500.0,64.6349,64.7702,64.629,64.6584,53500.0
2007-12-04 10:20:00,109.95,110.04,109.79,109.87,26800.0,64.6643,64.7173,64.5702,64.6173,26800.0
2007-12-04 10:30:00,109.89,109.94,109.61,109.68,36700.0,64.629,64.6584,64.4644,64.5055,36700.0
2007-12-04 10:40:00,109.67,109.8,109.61,109.7,39500.0,64.4996,64.5761,64.4644,64.5173,39500.0
2007-12-04 10:50:00,109.7,109.72,109.54,109.55,35300.0,64.5173,64.5291,64.4232,64.4291,35300.0
2007-12-04 11:00:00,109.56,109.83,109.53,109.8,36100.0,64.435,64.5937,64.4173,64.5761,36100.0
2007-12-04 11:10:00,109.8,109.94,109.76,109.89,39100.0,64.5761,64.6584,64.5526,64.629,39100.0
2007-12-04 11:20:00,109.88,110.17,109.85,110.08,82000.0,64.6232,64.7937,64.6055,64.7408,82000.0
2007-12-04 11:30:00,110.09,110.14,109.75,109.86,66200.0,64.7467,64.7761,64.5467,64.6114,66200.0
2007-12-04 11:40:00,109.86,110.02,109.73,109.86,27600.0,64.6114,64.7055,64.5349,64.6114,27600.0
2007-12-04 11:50:00,109.86,109.93,109.59,109.65,75700.0,64.6114,64.6526,64.4526,64.4879,75700.0
2007-12-04 12:00:00,109.67,110.08,109.64,110.0,29800.0,64.4996,64.7408,64.482,64.6937,29800.0
2007-12-04 12:10:00,110.02,110.21,110.0,110.11,40700.0,64.7055,64.8172,64.6937,64.7584,40700.0
2007-12-04 12:20:00,110.11,110.49,110.08,110.46,68200.0,64.7584,64.9819,64.7408,64.9643,68200.0
2007-12-04 12:30:00,110.46,110.71,110.25,110.28,42200.0,64.9643,65.1113,64.8408,64.8584,42200.0
2007-12-04 12:40:00,110.27,110.37,110.13,110.37,29600.0,64.8525,64.9113,64.7702,64.9113,29600.0
2007-12-04 12:50:00,110.33,110.43,110.1,110.13,23800.0,64.8878,64.9466,64.7525,64.7702,23800.0
2007-12-04 13:00:00,110.11,110.25,109.83,109.9,46700.0,64.7584,64.8408,64.5937,64.6349,46700.0
2007-12-04 13:10:00,109.9,109.97,109.79,109.82,30000.0,64.6349,64.6761,64.5702,64.5879,30000.0
2007-12-04 13:20:00,109.81,109.88,109.67,109.72,33600.0,64.582,64.6232,64.4996,64.5291,33600.0
2007-12-04 13:30:00,109.72,109.76,109.56,109.74,34700.0,64.5291,64.5526,64.435,64.5408,34700.0
2007-12-04 13:40:00,109.77,109.81,109.6,109.74,30000.0,64.5585,64.582,64.4585,64.5408,30000.0
2007-12-04 13:50:00,109.7,109.73,109.58,109.62,35400.0,64.5173,64.5349,64.4467,64.4702,35400.0
2007-12-04 14:00:00,109.62,109.67,109.37,109.5,37200.0,64.4702,64.4996,64.3232,64.3997,37200.0
2007-12-04 14:10:00,109.51,109.66,109.4,109.41,35000.0,64.4055,64.4938,64.3409,64.3467,35000.0
2007-12-04 14:20:00,109.4,109.44,109.3,109.31,47100.0,64.3409,64.3644,64.282,64.2879,47100.0
2007-12-04 14:30:00,109.32,109.38,109.27,109.31,23600.0,64.2938,64.3291,64.2644,64.2879,23600.0
2007-12-04 14:40:00,109.31,109.37,109.21,109.26,58800.0,64.2879,64.3232,64.2291,64.2585,58800.0
2007-12-04 14:50:00,109.26,109.44,109.2,109.36,55400.0,64.2585,64.3644,64.2232,64.3173,55400.0
2007-12-04 15:00:00,109.37,109.43,109.26,109.35,47200.0,64.3232,64.3585,64.2585,64.3114,47200.0
2007-12-04 15:10:00,109.38,109.45,109.27,109.33,50900.0,64.3291,64.3703,64.2644,64.2997,50900.0
2007-12-04 15:20:00,109.3,109.37,109.11,109.17,59600.0,64.282,64.3232,64.1703,64.2056,59600.0
2007-12-04 15:30:00,109.17,109.29,109.11,109.16,65100.0,64.2056,64.2762,64.1703,64.1997,65100.0
2007-12-04 15:40:00,109.15,109.27,109.01,109.2,70500.0,64.1938,64.2644,64.1115,64.2232,70500.0
2007-12-04 15:50:00,109.2,109.22,108.96,108.99,190600.0,64.2232,64.235,64.0821,64.0997,190600.0
2007-12-05 09:30:00,109.91,111.25,109.43,110.22,88400.0,64.6408,65.4289,64.3585,64.8231,88400.0
2007-12-05 09:40:00,110.21,110.23,109.9,109.98,24400.0,64.8172,64.829,64.6349,64.682,24400.0
2007-12-05 09:50:00,109.98,110.02,109.53,109.93,38400.0,64.682,64.7055,64.4173,64.6526,38400.0
2007-12-05 10:00:00,109.91,110.3,109.84,110.05,48200.0,64.6408,64.8702,64.5996,64.7231,48200.0
2007-12-05 10:10:00,110.1,110.11,109.95,110.01,25900.0,64.7525,64.7584,64.6643,64.6996,25900.0
2007-12-05 10:20:00,109.99,110.06,109.82,110.02,72400.0,64.6878,64.729,64.5879,64.7055,72400.0
2007-12-05 10:30:00,110.0,110.4,110.0,110.34,68700.0,64.6937,64.929,64.6937,64.8937,68700.0
2007-12-05 10:40:00,110.38,110.71,110.35,110.45,35200.0,64.9172,65.1113,64.8996,64.9584,35200.0
2007-12-05 10:50:00,110.45,110.45,110.14,110.16,16800.0,64.9584,64.9584,64.7761,64.7878,16800.0
2007-12-05 11:00:00,110.16,110.38,110.05,110.33,34500.0,64.7878,64.9172,64.7231,64.8878,34500.0
2007-12-05 11:10:00,110.34,110.91,110.34,110.89,40200.0,64.8937,65.2289,64.8937,65.2172,40200.0
2007-12-05 11:20:00,110.89,110.89,110.45,110.62,52400.0,65.2172,65.2172,64.9584,65.0584,52400.0
2007-12-05 11:30:00,110.64,110.7,110.41,110.46,14900.0,65.0701,65.1054,64.9349,64.9643,14900.0
2007-12-05 11:40:00,110.42,110.42,110.16,110.26,16800.0,64.9407,64.9407,64.7878,64.8466,16800.0
2007-12-05 11:50:00,110.25,110.29,110.03,110.04,35700.0,64.8408,64.8643,64.7114,64.7173,35700.0
2007-12-05 12:00:00,110.05,110.07,109.86,109.97,41700.0,64.7231,64.7349,64.6114,64.6761,41700.0
2007-12-05 12:10:00,109.96,110.0,109.94,110.0,33300.0,64.6702,64.6937,64.6584,64.6937,33300.0
2007-12-05 12:20:00,109.95,110.04,109.94,109.94,40400.0,64.6643,64.7173,64.6584,64.6584,40400.0
2007-12-05 12:30:00,109.95,109.99,109.89,109.9,16300.0,64.6643,64.6878,64.629,64.6349,16300.0
2007-12-05 12:40:00,109.9,109.97,109.69,109.93,31600.0,64.6349,64.6761,64.5114,64.6526,31600.0
2007-12-05 12:50:00,109.93,109.97,109.77,109.77,28100.0,64.6526,64.6761,64.5585,64.5585,28100.0
2007-12-05 13:00:00,109.77,109.86,109.56,109.57,32100.0,64.5585,64.6114,64.435,64.4408,32100.0
2007-12-05 13:10:00,109.58,109.88,109.52,109.71,32300.0,64.4467,64.6232,64.4114,64.5232,32300.0
2007-12-05 13:20:00,109.69,109.8,109.5,109.56,26600.0,64.5114,64.5761,64.3997,64.435,26600.0
2007-12-05 13:30:00,109.57,109.92,109.57,109.91,15900.0,64.4408,64.6467,64.4408,64.6408,15900.0
2007-12-05 13:40:00,109.91,109.95,109.57,109.8,31600.0,64.6408,64.6643,64.4408,64.5761,31600.0
2007-12-05 13:50:00,109.8,110.02,109.79,109.95,34600.0,64.5761,64.7055,64.5702,64.6643,34600.0
2007-12-05 14:00:00,109.95,110.0,109.86,109.94,20800.0,64.6643,64.6937,64.6114,64.6584,20800.0
2007-12-05 14:10:00,109.98,109.98,109.82,109.88,14300.0,64.682,64.682,64.5879,64.6232,14300.0
2007-12-05 14:20:00,109.87,109.87,109.42,109.52,57500.0,64.6173,64.6173,64.3526,64.4114,57500.0
2007-12-05 14:30:00,109.54,109.77,109.47,109.63,31000.0,64.4232,64.5585,64.382,64.4761,31000.0
2007-12-05 14:40:00,109.65,109.78,109.62,109.75,39800.0,64.4879,64.5643,64.4702,64.5467,39800.0
2007-12-05 14:50:00,109.73,109.76,109.46,109.47,51100.0,64.5349,64.5526,64.3761,64.382,51100.0
2007-12-05 15:00:00,109.47,109.47,109.26,109.28,39000.0,64.382,64.382,64.2585,64.2703,39000.0
2007-12-05 15:10:00,109.32,109.49,109.29,109.39,58700.0,64.2938,64.3938,64.2762,64.335,58700.0
2007-12-05 15:20:00,109.39,109.49,109.18,109.33,91500.0,64.335,64.3938,64.2115,64.2997,91500.0
2007-12-05 15:30:00,109.35,109.35,108.81,108.96,169000.0,64.3114,64.3114,63.9939,64.0821,169000.0
2007-12-05 15:40:00,108.96,109.01,108.85,108.95,82900.0,64.0821,64.1115,64.0174,64.0762,82900.0
2007-12-05 15:50:00,108.94,109.11,108.9,109.03,150100.0,64.0703,64.1703,64.0468,64.1232,150100.0
2007-12-06 09:30:00,109.1,110.08,109.09,109.96,43000.0,64.1644,64.7408,64.1585,64.6702,43000.0
2007-12-06 09:40:00,109.91,110.05,109.42,109.61,52800.0,64.6408,64.7231,64.3526,64.4644,52800.0
2007-12-06 09:50:00,109.61,109.84,109.61,109.72,67700.0,64.4644,64.5996,64.4644,64.5291,67700.0
2007-12-06 10:00:00,109.71,109.74,108.75,108.97,94500.0,64.5232,64.5408,63.9586,64.088,94500.0
2007-12-06 10:10:00,108.97,109.08,108.96,109.02,68800.0,64.088,64.1527,64.0821,64.1174,68800.0
2007-12-06 10:20:00,109.06,109.11,107.78,108.1,198000.0,64.1409,64.1703,63.3881,63.5763,198000.0
2007-12-06 10:30:00,108.1,109.59,108.1,109.56,174100.0,63.5763,64.4526,63.5763,64.435,174100.0
2007-12-06 10:40:00,109.58,109.8,109.45,109.46,52800.0,64.4467,64.5761,64.3703,64.3761,52800.0
2007-12-06 10:50:00,109.45,109.72,109.33,109.47,54300.0,64.3703,64.5291,64.2997,64.382,54300.0
2007-12-06 11:00:00,109.49,109.49,108.7,109.21,74400.0,64.3938,64.3938,63.9292,64.2291,74400.0
2007-12-06 11:10:00,109.19,109.5,109.18,109.38,40500.0,64.2173,64.3997,64.2115,64.3291,40500.0
2007-12-06 11:20:00,109.41,109.65,109.35,109.63,35300.0,64.3467,64.4879,64.3114,64.4761,35300.0
2007-12-06 11:30:00,109.64,109.86,109.63,109.77,36800.0,64.482,64.6114,64.4761,64.5585,36800.0
2007-12-06 11:40:00,109.76,109.9,109.66,109.67,28200.0,64.5526,64.6349,64.4938,64.4996,28200.0
2007-12-06 11:50:00,109.69,110.14,109.69,110.11,33200.0,64.5114,64.7761,64.5114,64.7584,33200.0
2007-12-06 12:00:00,110.12,110.19,110.0,110.0,31000.0,64.7643,64.8055,64.6937,64.6937,31000.0
2007-12-06 12:10:00,110.02,110.02,109.6,109.63,39100.0,64.7055,64.7055,64.4585,64.4761,39100.0
2007-12-06 12:20:00,109.63,109.85,109.63,109.77,25000.0,64.4761,64.6055,64.4761,64.5585,25000.0
2007-12-06 12:30:00,109.79,109.79,109.56,109.66,40000.0,64.5702,64.5702,64.435,64.4938,40000.0
2007-12-06 12:40:00,109.66,109.68,109.54,109.56,24500.0,64.4938,64.5055,64.4232,64.435,24500.0
2007-12-06 12:50:00,109.56,109.86,109.52,109.83,21700.0,64.435,64.6114,64.4114,64.5937,21700.0
2007-12-06 13:00:00,109.84,109.9,109.75,109.76,19700.0,64.5996,64.6349,64.5467,64.5526,19700.0
2007-12-06 13:10:00,109.77,109.92,109.72,109.88,21300.0,64.5585,64.6467,64.5291,64.6232,21300.0
2007-12-06 13:20:00,109.91,110.18,109.88,110.03,23100.0,64.6408,64.7996,64.6232,64.7114,23100.0
2007-12-06 13:30:00,110.03,110.26,110.0,110.18,22100.0,64.7114,64.8466,64.6937,64.7996,22100.0
2007-12-06 13:40:00,110.16,110.17,109.99,110.01,31600.0,64.7878,64.7937,64.6878,64.6996,31600.0
2007-12-06 13:50:00,110.01,110.06,109.86,109.9,49500.0,64.6996,64.729,64.6114,64.6349,49500.0
2007-12-06 14:00:00,109.89,110.08,109.79,110.03,44200.0,64.629,64.7408,64.5702,64.7114,44200.0
2007-12-06 14:10:00,110.04,110.1,109.92,110.06,29500.0,64.7173,64.7525,64.6467,64.729,29500.0
2007-12-06 14:20:00,110.08,110.17,110.01,110.06,24600.0,64.7408,64.7937,64.6996,64.729,24600.0
2007-12-06 14:30:00,110.09,110.29,110.05,110.23,26900.0,64.7467,64.8643,64.7231,64.829,26900.0
2007-12-06 14:40:00,110.23,110.5,110.22,110.43,31000.0,64.829,64.9878,64.8231,64.9466,31000.0
2007-12-06 14:50:00,110.44,110.5,110.21,110.22,31000.0,64.9525,64.9878,64.8172,64.8231,31000.0
2007-12-06 15:00:00,110.22,110.5,110.21,110.28,38600.0,64.8231,64.9878,64.8172,64.8584,38600.0
2007-12-06 15:10:00,110.26,110.34,110.11,110.25,27000.0,64.8466,64.8937,64.7584,64.8408,27000.0
2007-12-06 15:20:00,110.25,110.4,110.23,110.31,31300.0,64.8408,64.929,64.829,64.876,31300.0
2007-12-06 15:30:00,110.28,110.45,110.21,110.3,65200.0,64.8584,64.9584,64.8172,64.8702,65200.0
2007-12-06 15:40:00,110.29,110.37,109.43,110.31,72400.0,64.8643,64.9113,64.3585,64.876,72400.0
2007-12-06 15:50:00,110.32,110.52,110.25,110.49,111300.0,64.8819,64.9996,64.8408,64.9819,111300.0
2007-12-07 09:30:00,110.35,110.99,109.75,110.35,72500.0,64.8996,65.276,64.5467,64.8996,72500.0
2007-12-07 09:40:00,110.35,111.36,110.34,111.24,96900.0,64.8996,65.4936,64.8937,65.423,96900.0
2007-12-07 09:50:00,111.24,111.24,110.64,110.8,51600.0,65.423,65.423,65.0701,65.1642,51600.0
2007-12-07 10:00:00,110.8,111.02,110.62,110.63,42600.0,65.1642,65.2936,65.0584,65.0642,42600.0
2007-12-07 10:10:00,110.63,111.05,110.63,111.03,32900.0,65.0642,65.3113,65.0642,65.2995,32900.0
2007-12-07 10:20:00,111.02,111.1,110.81,110.85,34600.0,65.2936,65.3407,65.1701,65.1936,34600.0
2007-12-07 10:30:00,110.85,110.86,110.63,110.65,21100.0,65.1936,65.1995,65.0642,65.076,21100.0
2007-12-07 10:40:00,110.67,110.97,110.67,110.96,16900.0,65.0878,65.2642,65.0878,65.2583,16900.0
2007-12-07 10:50:00,110.96,111.0,110.81,110.91,32700.0,65.2583,65.2819,65.1701,65.2289,32700.0
2007-12-07 11:00:00,110.91,110.92,110.52,110.54,24700.0,65.2289,65.2348,64.9996,65.0113,24700.0
2007-12-07 11:10:00,110.53,110.55,110.43,110.49,34100.0,65.0054,65.0172,64.9466,64.9819,34100.0
2007-12-07 11:20:00,110.49,110.73,110.47,110.73,19200.0,64.9819,65.1231,64.9701,65.1231,19200.0
2007-12-07 11:30:00,110.75,110.91,110.68,110.9,23800.0,65.1348,65.2289,65.0937,65.223,23800.0
2007-12-07 11:40:00,110.92,111.02,110.89,110.97,21000.0,65.2348,65.2936,65.2172,65.2642,21000.0
2007-12-07 11:50:00,110.96,110.99,110.68,110.75,24200.0,65.2583,65.276,65.0937,65.1348,24200.0
2007-12-07 12:00:00,110.72,110.9,110.72,110.88,19200.0,65.1172,65.223,65.1172,65.2113,19200.0
2007-12-07 12:10:00,110.86,110.99,110.85,110.97,25100.0,65.1995,65.276,65.1936,65.2642,25100.0
2007-12-07 12:20:00,110.97,110.99,110.58,110.63,24700.0,65.2642,65.276,65.0348,65.0642,24700.0
2007-12-07 12:30:00,110.64,110.76,110.63,110.75,16500.0,65.0701,65.1407,65.0642,65.1348,16500.0
2007-12-07 12:40:00,110.75,110.75,110.3,110.35,45100.0,65.1348,65.1348,64.8702,64.8996,45100.0
2007-12-07 12:50:00,110.36,110.38,110.29,110.37,17200.0,64.9055,64.9172,64.8643,64.9113,17200.0
2007-12-07 13:00:00,110.35,110.42,110.13,110.16,72300.0,64.8996,64.9407,64.7702,64.7878,72300.0
2007-12-07 13:10:00,110.15,110.38,110.14,110.38,29900.0,64.7819,64.9172,64.7761,64.9172,29900.0
2007-12-07 13:20:00,110.42,110.58,110.3,110.36,29500.0,64.9407,65.0348,64.8702,64.9055,29500.0
2007-12-07 13:30:00,110.37,110.58,110.23,110.58,28500.0,64.9113,65.0348,64.829,65.0348,28500.0
2007-12-07 13:40:00,110.58,110.98,110.54,110.82,31200.0,65.0348,65.2701,65.0113,65.176,31200.0
2007-12-07 13:50:00,110.83,110.91,110.82,110.89,22200.0,65.1819,65.2289,65.176,65.2172,22200.0
2007-12-07 14:00:00,110.89,110.95,110.77,110.95,32600.0,65.2172,65.2524,65.1466,65.2524,32600.0
2007-12-07 14:10:00,110.95,111.05,110.87,110.9,32700.0,65.2524,65.3113,65.2054,65.223,32700.0
2007-12-07 14:20:00,110.9,110.95,110.79,110.8,19500.0,65.223,65.2524,65.1583,65.1642,19500.0
2007-12-07 14:30:00,110.8,110.84,110.73,110.74,39300.0,65.1642,65.1878,65.1231,65.1289,39300.0
2007-12-07 14:40:00,110.73,110.95,110.66,110.9,25300.0,65.1231,65.2524,65.0819,65.223,25300.0
2007-12-07 14:50:00,110.93,111.09,110.9,111.08,28000.0,65.2407,65.3348,65.223,65.3289,28000.0
2007-12-07 15:00:00,111.08,111.1,110.78,110.88,41200.0,65.3289,65.3407,65.1525,65.2113,41200.0
2007-12-07 15:10:00,110.89,111.11,110.88,110.97,38300.0,65.2172,65.3465,65.2113,65.2642,38300.0
2007-12-07 15:20:00,110.94,111.13,110.9,111.06,52500.0,65.2466,65.3583,65.223,65.3171,52500.0
2007-12-07 15:30:00,111.06,111.06,110.89,110.98,46000.0,65.3171,65.3171,65.2172,65.2701,46000.0
2007-12-07 15:40:00,110.99,111.0,110.69,110.89,43700.0,65.276,65.2819,65.0995,65.2172,43700.0
2007-12-07 15:50:00,110.86,111.0,110.73,110.8,65600.0,65.1995,65.2819,65.1231,65.1642,65600.0
2007-12-10 09:30:00,111.54,111.54,110.09,110.33,82400.0,65.5994,65.5994,64.7467,64.8878,82400.0
2007-12-10 09:40:00,110.3,110.7,110.15,110.7,30500.0,64.8702,65.1054,64.7819,65.1054,30500.0
2007-12-10 09:50:00,110.7,110.81,110.39,110.39,35000.0,65.1054,65.1701,64.9231,64.9231,35000.0
2007-12-10 10:00:00,110.39,110.99,110.39,110.96,31700.0,64.9231,65.276,64.9231,65.2583,31700.0
2007-12-10 10:10:00,110.99,111.29,110.94,111.25,64600.0,65.276,65.4524,65.2466,65.4289,64600.0
2007-12-10 10:20:00,111.23,111.25,111.0,111.23,26700.0,65.4171,65.4289,65.2819,65.4171,26700.0
2007-12-10 10:30:00,111.21,111.25,110.96,110.97,25400.0,65.4054,65.4289,65.2583,65.2642,25400.0
2007-12-10 10:40:00,110.99,111.12,110.78,110.78,26700.0,65.276,65.3524,65.1525,65.1525,26700.0
2007-12-10 10:50:00,110.8,110.99,110.78,110.9,19100.0,65.1642,65.276,65.1525,65.223,19100.0
2007-12-10 11:00:00,110.86,110.91,110.64,110.67,19100.0,65.1995,65.2289,65.0701,65.0878,19100.0
2007-12-10 11:10:00,110.68,111.04,110.68,111.02,28900.0,65.0937,65.3054,65.0937,65.2936,28900.0
2007-12-10 11:20:00,111.01,111.05,110.98,111.03,15400.0,65.2877,65.3113,65.2701,65.2995,15400.0
2007-12-10 11:30:00,110.99,111.06,110.9,110.95,16200.0,65.276,65.3171,65.223,65.2524,16200.0
2007-12-10 11:40:00,110.96,111.05,110.92,111.03,20600.0,65.2583,65.3113,65.2348,65.2995,20600.0
2007-12-10 11:50:00,111.05,111.1,110.94,110.97,26900.0,65.3113,65.3407,65.2466,65.2642,26900.0
2007-12-10 12:00:00,110.97,111.1,110.97,111.0,14600.0,65.2642,65.3407,65.2642,65.2819,14600.0
2007-12-10 12:10:00,111.0,111.06,110.84,110.87,16100.0,65.2819,65.3171,65.1878,65.2054,16100.0
2007-12-10 12:20:00,110.9,111.16,110.88,111.11,17600.0,65.223,65.376,65.2113,65.3465,17600.0
2007-12-10 12:30:00,111.11,111.15,111.1,111.1,14300.0,65.3465,65.3701,65.3407,65.3407,14300.0
2007-12-10 12:40:00,111.1,111.22,111.0,111.0,30400.0,65.3407,65.4112,65.2819,65.2819,30400.0
2007-12-10 12:50:00,111.01,111.03,110.79,110.83,17500.0,65.2877,65.2995,65.1583,65.1819,17500.0
2007-12-10 13:00:00,110.84,110.84,110.75,110.78,8800.0,65.1878,65.1878,65.1348,65.1525,8800.0
2007-12-10 13:10:00,110.75,110.85,110.64,110.82,20000.0,65.1348,65.1936,65.0701,65.176,20000.0
2007-12-10 13:20:00,110.85,110.9,110.61,110.62,18400.0,65.1936,65.223,65.0525,65.0584,18400.0
2007-12-10 13:30:00,110.64,110.64,110.54,110.57,15200.0,65.0701,65.0701,65.0113,65.029,15200.0
2007-12-10 13:40:00,110.56,110.56,110.37,110.37,29500.0,65.0231,65.0231,64.9113,64.9113,29500.0
2007-12-10 13:50:00,110.37,110.37,109.89,109.97,56200.0,64.9113,64.9113,64.629,64.6761,56200.0
2007-12-10 14:00:00,109.99,110.0,109.92,109.99,40900.0,64.6878,64.6937,64.6467,64.6878,40900.0
2007-12-10 14:10:00,109.98,109.99,109.82,109.93,32800.0,64.682,64.6878,64.5879,64.6526,32800.0
2007-12-10 14:20:00,109.93,110.42,109.91,110.42,20700.0,64.6526,64.9407,64.6408,64.9407,20700.0
2007-12-10 14:30:00,110.4,110.61,110.39,110.5,21400.0,64.929,65.0525,64.9231,64.9878,21400.0
2007-12-10 14:40:00,110.53,110.62,110.36,110.36,24100.0,65.0054,65.0584,64.9055,64.9055,24100.0
2007-12-10 14:50:00,110.34,110.51,110.24,110.36,30900.0,64.8937,64.9937,64.8349,64.9055,30900.0
2007-12-10 15:00:00,110.36,110.65,110.29,110.44,34700.0,64.9055,65.076,64.8643,64.9525,34700.0
2007-12-10 15:10:00,110.45,110.62,110.25,110.49,54000.0,64.9584,65.0584,64.8408,64.9819,54000.0
2007-12-10 15:20:00,110.51,110.68,110.51,110.57,23800.0,64.9937,65.0937,64.9937,65.029,23800.0
2007-12-10 15:30:00,110.6,110.8,110.52,110.74,33500.0,65.0466,65.1642,64.9996,65.1289,33500.0
2007-12-10 15:40:00,110.74,110.95,110.66,110.82,42500.0,65.1289,65.2524,65.0819,65.176,42500.0
2007-12-10 15:50:00,110.83,110.89,110.73,110.82,47500.0,65.1819,65.2172,65.1231,65.176,47500.0
2007-12-11 09:30:00,110.79,111.5,109.89,110.17,42100.0,65.1583,65.5759,64.629,64.7937,42100.0
2007-12-11 09:40:00,110.22,110.24,110.0,110.16,30600.0,64.8231,64.8349,64.6937,64.7878,30600.0
2007-12-11 09:50:00,110.15,110.2,109.98,110.05,17600.0,64.7819,64.8114,64.682,64.7231,17600.0
2007-12-11 10:00:00,110.07,110.11,109.92,109.94,23500.0,64.7349,64.7584,64.6467,64.6584,23500.0
2007-12-11 10:10:00,109.96,110.19,109.62,110.19,26300.0,64.6702,64.8055,64.4702,64.8055,26300.0
2007-12-11 10:20:00,110.18,110.22,110.03,110.05,25300.0,64.7996,64.8231,64.7114,64.7231,25300.0
2007-12-11 10:30:00,110.04,110.25,109.93,110.24,25400.0,64.7173,64.8408,64.6526,64.8349,25400.0
2007-12-11 10:40:00,110.22,110.25,110.0,110.03,16800.0,64.8231,64.8408,64.6937,64.7114,16800.0
2007-12-11 10:50:00,110.0,110.06,109.92,109.92,17100.0,64.6937,64.729,64.6467,64.6467,17100.0
2007-12-11 11:00:00,109.92,110.1,109.84,110.07,25000.0,64.6467,64.7525,64.5996,64.7349,25000.0
2007-12-11 11:10:00,110.08,110.21,110.08,110.14,12600.0,64.7408,64.8172,64.7408,64.7761,12600.0
2007-12-11 11:20:00,110.14,110.14,110.0,110.08,11700.0,64.7761,64.7761,64.6937,64.7408,11700.0
2007-12-11 11:30:00,110.03,110.1,110.01,110.06,6200.0,64.7114,64.7525,64.6996,64.729,6200.0
2007-12-11 11:40:00,110.03,110.09,109.91,110.0,17500.0,64.7114,64.7467,64.6408,64.6937,17500.0
2007-12-11 11:50:00,109.98,110.07,109.93,110.0,13300.0,64.682,64.7349,64.6526,64.6937,13300.0
2007-12-11 12:00:00,109.97,110.03,109.95,110.01,9300.0,64.6761,64.7114,64.6643,64.6996,9300.0
2007-12-11 12:10:00,109.98,110.01,109.91,109.94,8700.0,64.682,64.6996,64.6408,64.6584,8700.0
2007-12-11 12:20:00,109.96,109.99,109.9,109.91,17400.0,64.6702,64.6878,64.6349,64.6408,17400.0
2007-12-11 12:30:00,109.91,109.95,109.81,109.88,32000.0,64.6408,64.6643,64.582,64.6232,32000.0
2007-12-11 12:40:00,109.88,109.89,109.78,109.8,11900.0,64.6232,64.629,64.5643,64.5761,11900.0
2007-12-11 12:50:00,109.79,109.82,109.76,109.78,16600.0,64.5702,64.5879,64.5526,64.5643,16600.0
2007-12-11 13:00:00,109.8,109.83,109.78,109.81,13500.0,64.5761,64.5937,64.5643,64.582,13500.0
2007-12-11 13:10:00,109.78,109.83,109.62,109.63,23600.0,64.5643,64.5937,64.4702,64.4761,23600.0
2007-12-11 13:20:00,109.63,109.64,109.51,109.56,23700.0,64.4761,64.482,64.4055,64.435,23700.0
2007-12-11 13:30:00,109.54,109.56,109.19,109.2,22800.0,64.4232,64.435,64.2173,64.2232,22800.0
2007-12-11 13:40:00,109.21,109.25,109.09,109.24,30400.0,64.2291,64.2526,64.1585,64.2468,30400.0
2007-12-11 13:50:00,109.22,109.29,109.13,109.26,34100.0,64.235,64.2762,64.1821,64.2585,34100.0
2007-12-11 14:00:00,109.29,109.43,109.14,109.17,38900.0,64.2762,64.3585,64.1879,64.2056,38900.0
2007-12-11 14:10:00,109.17,109.41,107.66,108.47,114600.0,64.2056,64.3467,63.3175,63.7939,114600.0
2007-12-11 14:20:00,108.62,108.62,107.58,107.83,75600.0,63.8821,63.8821,63.2705,63.4175,75600.0
2007-12-11 14:30:00,107.85,108.1,107.58,107.96,70600.0,63.4293,63.5763,63.2705,63.494,70600.0
2007-12-11 14:40:00,107.94,108.19,107.66,107.8,62500.0,63.4822,63.6292,63.3175,63.3999,62500.0
2007-12-11 14:50:00,107.8,108.34,107.74,108.24,104500.0,63.3999,63.7174,63.3646,63.6586,104500.0
2007-12-11 15:00:00,108.22,108.41,108.06,108.41,97700.0,63.6469,63.7586,63.5528,63.7586,97700.0
2007-12-11 15:10:00,108.44,108.63,108.08,108.14,86500.0,63.7763,63.888,63.5645,63.5998,86500.0
2007-12-11 15:20:00,108.16,108.24,108.05,108.21,95100.0,63.6116,63.6586,63.5469,63.641,95100.0
2007-12-11 15:30:00,108.21,108.38,108.2,108.25,101400.0,63.641,63.741,63.6351,63.6645,101400.0
2007-12-11 15:40:00,108.23,108.27,107.61,107.61,126400.0,63.6527,63.6763,63.2881,63.2881,126400.0
2007-12-11 15:50:00,107.64,107.81,107.53,107.65,161100.0,63.3058,63.4057,63.2411,63.3116,161100.0
2007-12-12 09:30:00,108.01,109.5,108.01,109.22,135800.0,63.5234,64.3997,63.5234,64.235,135800.0
2007-12-12 09:40:00,109.2,109.29,108.82,109.12,97000.0,64.2232,64.2762,63.9997,64.1762,97000.0
2007-12-12 09:50:00,109.12,109.66,109.08,109.63,62400.0,64.1762,64.4938,64.1527,64.4761,62400.0
2007-12-12 10:00:00,109.58,109.58,109.08,109.08,49100.0,64.4467,64.4467,64.1527,64.1527,49100.0
2007-12-12 10:10:00,109.11,109.22,108.68,108.73,69400.0,64.1703,64.235,63.9174,63.9468,69400.0
2007-12-12 10:20:00,108.74,108.8,108.54,108.68,64800.0,63.9527,63.988,63.8351,63.9174,64800.0
2007-12-12 10:30:00,108.68,108.7,108.51,108.59,56500.0,63.9174,63.9292,63.8174,63.8645,56500.0
2007-12-12 10:40:00,108.6,108.8,108.31,108.43,66800.0,63.8704,63.988,63.6998,63.7704,66800.0
2007-12-12 10:50:00,108.43,108.85,108.42,108.74,35600.0,63.7704,64.0174,63.7645,63.9527,35600.0
2007-12-12 11:00:00,108.75,108.99,108.73,108.96,44100.0,63.9586,64.0997,63.9468,64.0821,44100.0
2007-12-12 11:10:00,109.0,109.19,109.0,109.12,48800.0,64.1056,64.2173,64.1056,64.1762,48800.0
2007-12-12 11:20:00,109.11,109.42,109.04,109.33,79900.0,64.1703,64.3526,64.1291,64.2997,79900.0
2007-12-12 11:30:00,109.34,109.7,109.33,109.59,54700.0,64.3056,64.5173,64.2997,64.4526,54700.0
2007-12-12 11:40:00,109.6,109.7,109.42,109.53,43500.0,64.4585,64.5173,64.3526,64.4173,43500.0
2007-12-12 11:50:00,109.51,109.52,109.07,109.17,33200.0,64.4055,64.4114,64.1468,64.2056,33200.0
2007-12-12 12:00:00,109.19,109.21,109.01,109.11,28300.0,64.2173,64.2291,64.1115,64.1703,28300.0
2007-12-12 12:10:00,109.13,109.23,108.9,109.06,26400.0,64.1821,64.2409,64.0468,64.1409,26400.0
2007-12-12 12:20:00,109.1,109.2,108.89,109.13,42700.0,64.1644,64.2232,64.0409,64.1821,42700.0
2007-12-12 12:30:00,109.13,109.13,108.74,108.75,29100.0,64.1821,64.1821,63.9527,63.9586,29100.0
2007-12-12 12:40:00,108.76,108.76,108.52,108.73,33400.0,63.9645,63.9645,63.8233,63.9468,33400.0
2007-12-12 12:50:00,108.73,108.97,108.64,108.97,29600.0,63.9468,64.088,63.8939,64.088,29600.0
2007-12-12 13:00:00,108.96,109.17,108.73,109.17,48900.0,64.0821,64.2056,63.9468,64.2056,48900.0
2007-12-12 13:10:00,109.13,109.16,108.9,108.95,34800.0,64.1821,64.1997,64.0468,64.0762,34800.0
2007-12-12 13:20:00,108.95,109.04,108.77,108.77,79500.0,64.0762,64.1291,63.9703,63.9703,79500.0
2007-12-12 13:30:00,108.77,108.86,108.61,108.66,27000.0,63.9703,64.0233,63.8762,63.9056,27000.0
2007-12-12 13:40:00,108.61,108.77,108.6,108.68,44200.0,63.8762,63.9703,63.8704,63.9174,44200.0
2007-12-12 13:50:00,108.65,108.74,108.54,108.66,40300.0,63.8998,63.9527,63.8351,63.9056,40300.0
2007-12-12 14:00:00,108.69,108.8,108.56,108.64,44400.0,63.9233,63.988,63.8468,63.8939,44400.0
2007-12-12 14:10:00,108.63,108.63,108.43,108.43,42400.0,63.888,63.888,63.7704,63.7704,42400.0
2007-12-12 14:20:00,108.44,108.44,108.1,108.17,74000.0,63.7763,63.7763,63.5763,63.6175,74000.0
2007-12-12 14:30:00,108.18,108.2,108.02,108.18,47600.0,63.6233,63.6351,63.5292,63.6233,47600.0
2007-12-12 14:40:00,108.18,108.28,108.02,108.27,46100.0,63.6233,63.6822,63.5292,63.6763,46100.0
2007-12-12 14:50:00,108.32,108.34,107.9,107.96,68400.0,63.7057,63.7174,63.4587,63.494,68400.0
2007-12-12 15:00:00,107.97,108.07,107.65,108.0,175000.0,63.4998,63.5586,63.3116,63.5175,175000.0
2007-12-12 15:10:00,108.0,108.01,107.32,107.96,149500.0,63.5175,63.5234,63.1176,63.494,149500.0
2007-12-12 15:20:00,107.93,108.02,107.66,107.89,172400.0,63.4763,63.5292,63.3175,63.4528,172400.0
2007-12-12 15:30:00,107.91,108.1,107.8,107.98,133300.0,63.4645,63.5763,63.3999,63.5057,133300.0
2007-12-12 15:40:00,108.0,108.27,107.93,108.25,201200.0,63.5175,63.6763,63.4763,63.6645,201200.0
2007-12-12 15:50:00,108.25,108.42,108.05,108.24,108300.0,63.6645,63.7645,63.5469,63.6586,108300.0
2007-12-13 09:30:00,107.74,109.04,107.74,109.04,78000.0,63.3646,64.1291,63.3646,64.1291,78000.0
2007-12-13 09:40:00,109.08,109.7,109.07,109.31,80400.0,64.1527,64.5173,64.1468,64.2879,80400.0
2007-12-13 09:50:00,109.3,109.46,108.85,108.85,75400.0,64.282,64.3761,64.0174,64.0174,75400.0
2007-12-13 10:00:00,108.86,109.0,108.31,108.94,51400.0,64.0233,64.1056,63.6998,64.0703,51400.0
2007-12-13 10:10:00,108.96,109.44,108.96,109.1,29200.0,64.0821,64.3644,64.0821,64.1644,29200.0
2007-12-13 10:20:00,109.13,109.53,109.1,109.5,29900.0,64.1821,64.4173,64.1644,64.3997,29900.0
2007-12-13 10:30:00,109.51,109.65,109.39,109.6,45500.0,64.4055,64.4879,64.335,64.4585,45500.0
2007-12-13 10:40:00,109.6,109.77,109.5,109.73,40300.0,64.4585,64.5585,64.3997,64.5349,40300.0
2007-12-13 10:50:00,109.73,109.78,109.52,109.55,34000.0,64.5349,64.5643,64.4114,64.4291,34000.0
2007-12-13 11:00:00,109.53,109.58,109.41,109.5,38100.0,64.4173,64.4467,64.3467,64.3997,38100.0
2007-12-13 11:10:00,109.48,109.56,109.35,109.4,28500.0,64.3879,64.435,64.3114,64.3409,28500.0
2007-12-13 11:20:00,109.4,109.5,109.34,109.39,44000.0,64.3409,64.3997,64.3056,64.335,44000.0
2007-12-13 11:30:00,109.4,109.5,109.34,109.38,18400.0,64.3409,64.3997,64.3056,64.3291,18400.0
2007-12-13 11:40:00,109.43,109.72,109.35,109.44,37200.0,64.3585,64.5291,64.3114,64.3644,37200.0
2007-12-13 11:50:00,109.45,109.6,109.39,109.41,21400.0,64.3703,64.4585,64.335,64.3467,21400.0
2007-12-13 12:00:00,109.41,109.41,109.07,109.31,36800.0,64.3467,64.3467,64.1468,64.2879,36800.0
2007-12-13 12:10:00,109.3,109.44,109.29,109.4,14500.0,64.282,64.3644,64.2762,64.3409,14500.0
2007-12-13 12:20:00,109.41,109.43,109.15,109.16,12600.0,64.3467,64.3585,64.1938,64.1997,12600.0
2007-12-13 12:30:00,109.19,109.42,109.19,109.32,11200.0,64.2173,64.3526,64.2173,64.2938,11200.0
2007-12-13 12:40:00,109.35,109.35,109.07,109.13,12300.0,64.3114,64.3114,64.1468,64.1821,12300.0
2007-12-13 12:50:00,109.13,109.3,109.06,109.13,11700.0,64.1821,64.282,64.1409,64.1821,11700.0
2007-12-13 13:00:00,109.13,109.24,108.88,109.11,21200.0,64.1821,64.2468,64.035,64.1703,21200.0
2007-12-13 13:10:00,109.09,109.09,108.8,108.85,16700.0,64.1585,64.1585,63.988,64.0174,16700.0
2007-12-13 13:20:00,108.88,109.14,108.77,109.14,15700.0,64.035,64.1879,63.9703,64.1879,15700.0
2007-12-13 13:30:00,109.11,109.12,108.76,108.76,19100.0,64.1703,64.1762,63.9645,63.9645,19100.0
2007-12-13 13:40:00,108.81,108.83,108.67,108.76,31300.0,63.9939,64.0056,63.9115,63.9645,31300.0
2007-12-13 13:50:00,108.82,109.1,108.82,109.06,16700.0,63.9997,64.1644,63.9997,64.1409,16700.0
2007-12-13 14:00:00,109.06,109.28,108.93,108.99,29500.0,64.1409,64.2703,64.0644,64.0997,29500.0
2007-12-13 14:10:00,108.99,109.17,108.88,109.12,37400.0,64.0997,64.2056,64.035,64.1762,37400.0
2007-12-13 14:20:00,109.12,109.2,108.94,109.02,41200.0,64.1762,64.2232,64.0703,64.1174,41200.0
2007-12-13 14:30:00,109.07,109.08,108.7,108.8,57900.0,64.1468,64.1527,63.9292,63.988,57900.0
2007-12-13 14:40:00,108.8,109.09,108.76,109.02,29000.0,63.988,64.1585,63.9645,64.1174,29000.0
2007-12-13 14:50:00,109.04,109.1,109.0,109.08,24600.0,64.1291,64.1644,64.1056,64.1527,24600.0
2007-12-13 15:00:00,109.07,109.18,108.99,109.01,44300.0,64.1468,64.2115,64.0997,64.1115,44300.0
2007-12-13 15:10:00,109.03,109.09,108.82,109.0,39500.0,64.1232,64.1585,63.9997,64.1056,39500.0
2007-12-13 15:20:00,109.01,109.11,108.86,109.08,64400.0,64.1115,64.1703,64.0233,64.1527,64400.0
2007-12-13 15:30:00,109.09,109.14,108.94,109.05,66200.0,64.1585,64.1879,64.0703,64.135,66200.0
2007-12-13 15:40:00,109.06,109.25,108.94,109.16,119800.0,64.1409,64.2526,64.0703,64.1997,119800.0
2007-12-13 15:50:00,109.11,109.5,109.08,109.29,124000.0,64.1703,64.3997,64.1527,64.2762,124000.0
2007-12-14 09:30:00,108.5,109.46,108.3,109.38,61900.0,63.8115,64.3761,63.6939,64.3291,61900.0
2007-12-14 09:40:00,109.37,109.92,109.37,109.92,42700.0,64.3232,64.6467,64.3232,64.6467,42700.0
2007-12-14 09:50:00,109.92,109.96,109.62,109.63,47100.0,64.6467,64.6702,64.4702,64.4761,47100.0
2007-12-14 10:00:00,109.6,109.98,109.51,109.98,44400.0,64.4585,64.682,64.4055,64.682,44400.0
2007-12-14 10:10:00,109.99,110.27,109.78,110.13,65200.0,64.6878,64.8525,64.5643,64.7702,65200.0
2007-12-14 10:20:00,110.14,110.31,110.04,110.28,39800.0,64.7761,64.876,64.7173,64.8584,39800.0
2007-12-14 10:30:00,110.28,110.5,110.15,110.5,35500.0,64.8584,64.9878,64.7819,64.9878,35500.0
2007-12-14 10:40:00,110.47,110.7,110.28,110.48,51900.0,64.9701,65.1054,64.8584,64.976,51900.0
2007-12-14 10:50:00,110.47,110.64,110.42,110.63,35100.0,64.9701,65.0701,64.9407,65.0642,35100.0
2007-12-14 11:00:00,110.59,110.63,110.53,110.59,26000.0,65.0407,65.0642,65.0054,65.0407,26000.0
2007-12-14 11:10:00,110.6,110.76,110.48,110.5,26300.0,65.0466,65.1407,64.976,64.9878,26300.0
2007-12-14 11:20:00,110.5,110.55,110.4,110.51,21200.0,64.9878,65.0172,64.929,64.9937,21200.0
2007-12-14 11:30:00,110.5,110.65,110.46,110.55,20000.0,64.9878,65.076,64.9643,65.0172,20000.0
2007-12-14 11:40:00,110.55,110.74,110.42,110.45,23000.0,65.0172,65.1289,64.9407,64.9584,23000.0
2007-12-14 11:50:00,110.45,110.6,110.4,110.58,16100.0,64.9584,65.0466,64.929,65.0348,16100.0
2007-12-14 12:00:00,110.61,110.7,110.32,110.36,23100.0,65.0525,65.1054,64.8819,64.9055,23100.0
2007-12-14 12:10:00,110.37,110.49,110.35,110.46,19100.0,64.9113,64.9819,64.8996,64.9643,19100.0
2007-12-14 12:20:00,110.46,110.53,110.27,110.3,30800.0,64.9643,65.0054,64.8525,64.8702,30800.0
2007-12-14 12:30:00,110.31,110.43,110.17,110.37,38200.0,64.876,64.9466,64.7937,64.9113,38200.0
2007-12-14 12:40:00,110.36,110.57,110.16,110.51,53300.0,64.9055,65.029,64.7878,64.9937,53300.0
2007-12-14 12:50:00,110.51,110.97,110.5,110.96,40000.0,64.9937,65.2642,64.9878,65.2583,40000.0
2007-12-14 13:00:00,110.95,110.98,110.81,110.84,22600.0,65.2524,65.2701,65.1701,65.1878,22600.0
2007-12-14 13:10:00,110.84,110.91,110.55,110.67,32300.0,65.1878,65.2289,65.0172,65.0878,32300.0
2007-12-14 13:20:00,110.66,110.89,110.6,110.71,22200.0,65.0819,65.2172,65.0466,65.1113,22200.0
2007-12-14 13:30:00,110.69,110.71,110.33,110.42,30900.0,65.0995,65.1113,64.8878,64.9407,30900.0
2007-12-14 13:40:00,110.42,110.42,110.23,110.39,26300.0,64.9407,64.9407,64.829,64.9231,26300.0
2007-12-14 13:50:00,110.4,110.47,110.26,110.27,30200.0,64.929,64.9701,64.8466,64.8525,30200.0
2007-12-14 14:00:00,110.28,110.29,110.0,110.14,22700.0,64.8584,64.8643,64.6937,64.7761,22700.0
2007-12-14 14:10:00,110.14,110.49,110.14,110.45,28400.0,64.7761,64.9819,64.7761,64.9584,28400.0
2007-12-14 14:20:00,110.45,110.77,110.44,110.76,35600.0,64.9584,65.1466,64.9525,65.1407,35600.0
2007-12-14 14:30:00,110.76,110.85,110.74,110.78,32000.0,65.1407,65.1936,65.1289,65.1525,32000.0
2007-12-14 14:40:00,110.78,110.89,110.75,110.78,41300.0,65.1525,65.2172,65.1348,65.1525,41300.0
2007-12-14 14:50:00,110.77,110.97,110.7,110.72,84900.0,65.1466,65.2642,65.1054,65.1172,84900.0
2007-12-14 15:00:00,110.72,110.92,110.48,110.91,56600.0,65.1172,65.2348,64.976,65.2289,56600.0
2007-12-14 15:10:00,110.9,110.94,110.75,110.78,54000.0,65.223,65.2466,65.1348,65.1525,54000.0
2007-12-14 15:20:00,110.76,110.96,110.71,110.89,49700.0,65.1407,65.2583,65.1113,65.2172,49700.0
2007-12-14 15:30:00,110.86,111.13,110.82,111.01,97000.0,65.1995,65.3583,65.176,65.2877,97000.0
2007-12-14 15:40:00,111.02,111.02,110.47,110.5,134200.0,65.2936,65.2936,64.9701,64.9878,134200.0
2007-12-14 15:50:00,110.5,110.65,110.34,110.4,114300.0,64.9878,65.076,64.8937,64.929,114300.0
2007-12-17 09:30:00,109.78,110.74,109.78,110.12,38400.0,64.5643,65.1289,64.5643,64.7643,38400.0
2007-12-17 09:40:00,110.1,110.24,109.37,109.83,80300.0,64.7525,64.8349,64.3232,64.5937,80300.0
2007-12-17 09:50:00,109.81,109.85,109.06,109.19,68400.0,64.582,64.6055,64.1409,64.2173,68400.0
2007-12-17 10:00:00,109.21,109.55,109.17,109.33,61800.0,64.2291,64.4291,64.2056,64.2997,61800.0
2007-12-17 10:10:00,109.33,109.65,109.33,109.65,38000.0,64.2997,64.4879,64.2997,64.4879,38000.0
2007-12-17 10:20:00,109.66,109.8,109.61,109.65,44900.0,64.4938,64.5761,64.4644,64.4879,44900.0
2007-12-17 10:30:00,109.64,109.86,109.57,109.67,49200.0,64.482,64.6114,64.4408,64.4996,49200.0
2007-12-17 10:40:00,109.68,109.77,109.63,109.67,28700.0,64.5055,64.5585,64.4761,64.4996,28700.0
2007-12-17 10:50:00,109.68,109.68,109.42,109.59,43300.0,64.5055,64.5055,64.3526,64.4526,43300.0
2007-12-17 11:00:00,109.57,109.64,109.47,109.57,36100.0,64.4408,64.482,64.382,64.4408,36100.0
2007-12-17 11:10:00,109.57,109.69,109.47,109.62,35600.0,64.4408,64.5114,64.382,64.4702,35600.0
2007-12-17 11:20:00,109.61,109.62,109.46,109.52,48200.0,64.4644,64.4702,64.3761,64.4114,48200.0
2007-12-17 11:30:00,109.49,109.58,109.46,109.5,35400.0,64.3938,64.4467,64.3761,64.3997,35400.0
2007-12-17 11:40:00,109.49,109.59,109.43,109.51,40200.0,64.3938,64.4526,64.3585,64.4055,40200.0
2007-12-17 11:50:00,109.51,109.64,109.43,109.6,74200.0,64.4055,64.482,64.3585,64.4585,74200.0
2007-12-17 12:00:00,109.64,109.71,109.55,109.59,23800.0,64.482,64.5232,64.4291,64.4526,23800.0
2007-12-17 12:10:00,109.58,109.69,109.53,109.63,38400.0,64.4467,64.5114,64.4173,64.4761,38400.0
2007-12-17 12:20:00,109.62,109.68,109.53,109.63,13200.0,64.4702,64.5055,64.4173,64.4761,13200.0
2007-12-17 12:30:00,109.63,109.67,109.39,109.41,23900.0,64.4761,64.4996,64.335,64.3467,23900.0
2007-12-17 12:40:00,109.42,109.65,109.39,109.52,55500.0,64.3526,64.4879,64.335,64.4114,55500.0
2007-12-17 12:50:00,109.55,109.67,109.48,109.57,37300.0,64.4291,64.4996,64.3879,64.4408,37300.0
2007-12-17 13:00:00,109.59,109.59,109.35,109.54,112200.0,64.4526,64.4526,64.3114,64.4232,112200.0
2007-12-17 13:10:00,109.54,109.59,109.22,109.23,52800.0,64.4232,64.4526,64.235,64.2409,52800.0
2007-12-17 13:20:00,109.23,109.38,109.17,109.17,17500.0,64.2409,64.3291,64.2056,64.2056,17500.0
2007-12-17 13:30:00,109.17,109.25,109.15,109.19,35400.0,64.2056,64.2526,64.1938,64.2173,35400.0
2007-12-17 13:40:00,109.23,109.38,109.18,109.27,61700.0,64.2409,64.3291,64.2115,64.2644,61700.0
2007-12-17 13:50:00,109.28,109.41,109.2,109.2,33100.0,64.2703,64.3467,64.2232,64.2232,33100.0
2007-12-17 14:00:00,109.2,109.29,109.2,109.24,72200.0,64.2232,64.2762,64.2232,64.2468,72200.0
2007-12-17 14:10:00,109.22,109.26,109.0,109.01,79600.0,64.235,64.2585,64.1056,64.1115,79600.0
2007-12-17 14:20:00,109.01,109.14,108.86,108.93,54200.0,64.1115,64.1879,64.0233,64.0644,54200.0
2007-12-17 14:30:00,108.93,108.95,108.78,108.92,49200.0,64.0644,64.0762,63.9762,64.0586,49200.0
2007-12-17 14:40:00,108.92,109.18,108.91,109.15,35900.0,64.0586,64.2115,64.0527,64.1938,35900.0
2007-12-17 14:50:00,109.14,109.17,109.01,109.06,31400.0,64.1879,64.2056,64.1115,64.1409,31400.0
2007-12-17 15:00:00,109.05,109.1,108.88,108.93,39900.0,64.135,64.1644,64.035,64.0644,39900.0
2007-12-17 15:10:00,108.94,108.97,108.86,108.95,49800.0,64.0703,64.088,64.0233,64.0762,49800.0
2007-12-17 15:20:00,108.94,109.11,108.92,109.02,52000.0,64.0703,64.1703,64.0586,64.1174,52000.0
2007-12-17 15:30:00,109.0,109.38,108.95,109.28,47400.0,64.1056,64.3291,64.0762,64.2703,47400.0
2007-12-17 15:40:00,109.29,109.33,109.1,109.2,82500.0,64.2762,64.2997,64.1644,64.2232,82500.0
2007-12-17 15:50:00,109.19,109.2,108.93,108.94,100700.0,64.2173,64.2232,64.0644,64.0703,100700.0
2007-12-18 09:30:00,109.48,109.89,109.06,109.15,54000.0,64.3879,64.629,64.1409,64.1938,54000.0
2007-12-18 09:40:00,109.11,109.81,109.01,109.81,54400.0,64.1703,64.582,64.1115,64.582,54400.0
2007-12-18 09:50:00,109.77,110.21,109.77,109.98,66800.0,64.5585,64.8172,64.5585,64.682,66800.0
2007-12-18 10:00:00,109.98,110.01,109.44,109.47,30700.0,64.682,64.6996,64.3644,64.382,30700.0
2007-12-18 10:10:00,109.49,109.49,108.87,108.92,39200.0,64.3938,64.3938,64.0291,64.0586,39200.0
2007-12-18 10:20:00,108.9,108.93,108.52,108.58,42600.0,64.0468,64.0644,63.8233,63.8586,42600.0
2007-12-18 10:30:00,108.61,108.72,108.32,108.34,48100.0,63.8762,63.9409,63.7057,63.7174,48100.0
2007-12-18 10:40:00,108.37,108.38,108.14,108.21,42000.0,63.7351,63.741,63.5998,63.641,42000.0
2007-12-18 10:50:00,108.21,108.4,108.12,108.4,39200.0,63.641,63.7527,63.5881,63.7527,39200.0
2007-12-18 11:00:00,108.38,108.38,108.17,108.26,30700.0,63.741,63.741,63.6175,63.6704,30700.0
2007-12-18 11:10:00,108.27,108.31,108.15,108.19,42200.0,63.6763,63.6998,63.6057,63.6292,42200.0
2007-12-18 11:20:00,108.2,108.2,107.97,108.18,57400.0,63.6351,63.6351,63.4998,63.6233,57400.0
2007-12-18 11:30:00,108.16,108.19,107.96,108.07,34600.0,63.6116,63.6292,63.494,63.5586,34600.0
2007-12-18 11:40:00,108.07,108.1,107.89,107.93,42200.0,63.5586,63.5763,63.4528,63.4763,42200.0
2007-12-18 11:50:00,107.92,108.01,107.88,107.95,41700.0,63.4704,63.5234,63.4469,63.4881,41700.0
2007-12-18 12:00:00,107.93,108.06,107.5,108.05,49500.0,63.4763,63.5528,63.2234,63.5469,49500.0
2007-12-18 12:10:00,108.05,108.09,107.93,107.99,54300.0,63.5469,63.5704,63.4763,63.5116,54300.0
2007-12-18 12:20:00,107.99,108.08,107.9,107.96,33100.0,63.5116,63.5645,63.4587,63.494,33100.0
2007-12-18 12:30:00,107.96,108.15,107.93,108.0,24600.0,63.494,63.6057,63.4763,63.5175,24600.0
2007-12-18 12:40:00,108.0,108.25,107.99,108.21,25500.0,63.5175,63.6645,63.5116,63.641,25500.0
2007-12-18 12:50:00,108.19,108.19,108.0,108.01,13600.0,63.6292,63.6292,63.5175,63.5234,13600.0
2007-12-18 13:00:00,108.01,108.11,107.99,108.1,25800.0,63.5234,63.5822,63.5116,63.5763,25800.0
2007-12-18 13:10:00,108.1,108.35,108.1,108.22,20100.0,63.5763,63.7233,63.5763,63.6469,20100.0
2007-12-18 13:20:00,108.22,108.31,108.2,108.27,27000.0,63.6469,63.6998,63.6351,63.6763,27000.0
2007-12-18 13:30:00,108.27,108.53,108.22,108.29,35400.0,63.6763,63.8292,63.6469,63.688,35400.0
2007-12-18 13:40:00,108.26,108.31,108.1,108.23,25000.0,63.6704,63.6998,63.5763,63.6527,25000.0
2007-12-18 13:50:00,108.22,108.22,107.98,107.98,18100.0,63.6469,63.6469,63.5057,63.5057,18100.0
2007-12-18 14:00:00,108.0,108.22,107.99,108.18,52400.0,63.5175,63.6469,63.5116,63.6233,52400.0
2007-12-18 14:10:00,108.22,108.39,108.11,108.21,39700.0,63.6469,63.7468,63.5822,63.641,39700.0
2007-12-18 14:20:00,108.25,108.26,107.97,108.01,38300.0,63.6645,63.6704,63.4998,63.5234,38300.0
2007-12-18 14:30:00,108.04,108.32,108.04,108.21,35600.0,63.541,63.7057,63.541,63.641,35600.0
2007-12-18 14:40:00,108.22,108.24,108.03,108.03,99100.0,63.6469,63.6586,63.5351,63.5351,99100.0
2007-12-18 14:50:00,108.08,108.14,107.9,107.94,45200.0,63.5645,63.5998,63.4587,63.4822,45200.0
2007-12-18 15:00:00,107.92,108.05,107.89,107.89,67000.0,63.4704,63.5469,63.4528,63.4528,67000.0
2007-12-18 15:10:00,107.91,108.15,107.91,108.09,61000.0,63.4645,63.6057,63.4645,63.5704,61000.0
2007-12-18 15:20:00,108.08,108.19,107.93,108.14,124000.0,63.5645,63.6292,63.4763,63.5998,124000.0
2007-12-18 15:30:00,108.14,108.35,108.11,108.32,134100.0,63.5998,63.7233,63.5822,63.7057,134100.0
2007-12-18 15:40:00,108.32,108.45,108.23,108.23,60400.0,63.7057,63.7821,63.6527,63.6527,60400.0
2007-12-18 15:50:00,108.23,108.31,108.11,108.22,87100.0,63.6527,63.6998,63.5822,63.6469,87100.0
2007-12-19 09:30:00,108.94,108.94,108.01,108.4,86500.0,64.0703,64.0703,63.5234,63.7527,86500.0
2007-12-19 09:40:00,108.36,108.5,108.09,108.48,58200.0,63.7292,63.8115,63.5704,63.7998,58200.0
2007-12-19 09:50:00,108.49,108.5,108.32,108.45,99100.0,63.8057,63.8115,63.7057,63.7821,99100.0
2007-12-19 10:00:00,108.45,108.6,108.13,108.6,36700.0,63.7821,63.8704,63.5939,63.8704,36700.0
2007-12-19 10:10:00,108.6,108.6,108.1,108.11,31500.0,63.8704,63.8704,63.5763,63.5822,31500.0
2007-12-19 10:20:00,108.13,108.13,107.78,108.02,47300.0,63.5939,63.5939,63.3881,63.5292,47300.0
2007-12-19 10:30:00,108.01,108.27,107.82,108.27,37900.0,63.5234,63.6763,63.4116,63.6763,37900.0
2007-12-19 10:40:00,108.27,108.37,108.03,108.18,47700.0,63.6763,63.7351,63.5351,63.6233,47700.0
2007-12-19 10:50:00,108.18,108.4,108.1,108.18,31500.0,63.6233,63.7527,63.5763,63.6233,31500.0
2007-12-19 11:00:00,108.18,108.22,108.07,108.21,28400.0,63.6233,63.6469,63.5586,63.641,28400.0
2007-12-19 11:10:00,108.21,108.26,108.06,108.09,39300.0,63.641,63.6704,63.5528,63.5704,39300.0
2007-12-19 11:20:00,108.09,108.13,107.76,107.85,81100.0,63.5704,63.5939,63.3763,63.4293,81100.0
2007-12-19 11:30:00,107.85,107.99,107.74,107.93,35700.0,63.4293,63.5116,63.3646,63.4763,35700.0
2007-12-19 11:40:00,107.89,107.9,107.69,107.69,39200.0,63.4528,63.4587,63.3352,63.3352,39200.0
2007-12-19 11:50:00,107.69,107.71,107.15,107.18,61400.0,63.3352,63.3469,63.0176,63.0352,61400.0
2007-12-19 12:00:00,107.15,107.33,107.1,107.3,40100.0,63.0176,63.1234,62.9882,63.1058,40100.0
2007-12-19 12:10:00,107.3,107.33,107.2,107.2,49700.0,63.1058,63.1234,63.047,63.047,49700.0
2007-12-19 12:20:00,107.2,107.53,107.18,107.53,69700.0,63.047,63.2411,63.0352,63.2411,69700.0
2007-12-19 12:30:00,107.51,107.71,107.41,107.7,24900.0,63.2293,63.3469,63.1705,63.341,24900.0
2007-12-19 12:40:00,107.7,107.71,107.45,107.54,48700.0,63.341,63.3469,63.194,63.2469,48700.0
2007-12-19 12:50:00,107.55,107.55,107.26,107.32,33500.0,63.2528,63.2528,63.0823,63.1176,33500.0
2007-12-19 13:00:00,107.28,107.55,107.14,107.51,23000.0,63.094,63.2528,63.0117,63.2293,23000.0
2007-12-19 13:10:00,107.51,107.59,107.2,107.21,23500.0,63.2293,63.2763,63.047,63.0529,23500.0
2007-12-19 13:20:00,107.21,107.29,107.08,107.18,33000.0,63.0529,63.0999,62.9764,63.0352,33000.0
2007-12-19 13:30:00,107.19,107.32,107.13,107.31,29100.0,63.0411,63.1176,63.0058,63.1117,29100.0
2007-12-19 13:40:00,107.32,107.33,107.04,107.07,35400.0,63.1176,63.1234,62.9529,62.9705,35400.0
2007-12-19 13:50:00,107.09,107.36,107.03,107.34,31100.0,62.9823,63.1411,62.947,63.1293,31100.0
2007-12-19 14:00:00,107.34,107.61,107.32,107.58,36400.0,63.1293,63.2881,63.1176,63.2705,36400.0
2007-12-19 14:10:00,107.59,107.95,107.57,107.76,85400.0,63.2763,63.4881,63.2646,63.3763,85400.0
2007-12-19 14:20:00,107.74,107.92,107.65,107.73,46500.0,63.3646,63.4704,63.3116,63.3587,46500.0
2007-12-19 14:30:00,107.7,107.95,107.67,107.74,80600.0,63.341,63.4881,63.3234,63.3646,80600.0
2007-12-19 14:40:00,107.8,108.11,107.8,108.1,82400.0,63.3999,63.5822,63.3999,63.5763,82400.0
2007-12-19 14:50:00,108.1,108.15,108.02,108.15,61400.0,63.5763,63.6057,63.5292,63.6057,61400.0
2007-12-19 15:00:00,108.15,108.2,108.01,108.04,107000.0,63.6057,63.6351,63.5234,63.541,107000.0
2007-12-19 15:10:00,108.05,108.22,108.01,108.17,65600.0,63.5469,63.6469,63.5234,63.6175,65600.0
2007-12-19 15:20:00,108.2,108.2,107.96,108.03,107200.0,63.6351,63.6351,63.494,63.5351,107200.0
2007-12-19 15:30:00,108.0,108.21,107.94,108.15,122200.0,63.5175,63.641,63.4822,63.6057,122200.0
2007-12-19 15:40:00,108.15,108.34,108.05,108.08,98200.0,63.6057,63.7174,63.5469,63.5645,98200.0
2007-12-19 15:50:00,108.05,108.27,107.99,108.17,138200.0,63.5469,63.6763,63.5116,63.6175,138200.0
2007-12-20 09:30:00,108.82,108.82,107.65,108.46,61600.0,63.9997,63.9997,63.3116,63.788,61600.0
2007-12-20 09:40:00,108.44,108.55,108.23,108.32,63500.0,63.7763,63.8409,63.6527,63.7057,63500.0
2007-12-20 09:50:00,108.32,108.46,108.19,108.26,136900.0,63.7057,63.788,63.6292,63.6704,136900.0
2007-12-20 10:00:00,108.3,108.44,108.3,108.42,72700.0,63.6939,63.7763,63.6939,63.7645,72700.0
2007-12-20 10:10:00,108.42,108.43,108.16,108.18,54200.0,63.7645,63.7704,63.6116,63.6233,54200.0
2007-12-20 10:20:00,108.2,108.25,108.0,108.0,27400.0,63.6351,63.6645,63.5175,63.5175,27400.0
2007-12-20 10:30:00,108.01,108.08,107.75,107.85,235900.0,63.5234,63.5645,63.3704,63.4293,235900.0
2007-12-20 10:40:00,107.86,108.16,107.83,108.16,35300.0,63.4351,63.6116,63.4175,63.6116,35300.0
2007-12-20 10:50:00,108.1,108.17,107.97,108.16,31300.0,63.5763,63.6175,63.4998,63.6116,31300.0
2007-12-20 11:00:00,108.16,108.18,107.87,107.96,26500.0,63.6116,63.6233,63.441,63.494,26500.0
2007-12-20 11:10:00,107.97,108.08,107.79,107.94,20700.0,63.4998,63.5645,63.394,63.4822,20700.0
2007-12-20 11:20:00,107.93,107.93,107.6,107.68,23200.0,63.4763,63.4763,63.2822,63.3293,23200.0
2007-12-20 11:30:00,107.7,108.09,107.63,108.02,91600.0,63.341,63.5704,63.2999,63.5292,91600.0
2007-12-20 11:40:00,107.98,108.09,107.6,107.75,22300.0,63.5057,63.5704,63.2822,63.3704,22300.0
2007-12-20 11:50:00,107.7,107.73,107.5,107.66,23500.0,63.341,63.3587,63.2234,63.3175,23500.0
2007-12-20 12:00:00,107.61,107.64,107.35,107.42,29500.0,63.2881,63.3058,63.1352,63.1764,29500.0
2007-12-20 12:10:00,107.35,107.49,107.0,107.07,34300.0,63.1352,63.2175,62.9294,62.9705,34300.0
2007-12-20 12:20:00,107.12,107.21,106.83,106.84,41700.0,62.9999,63.0529,62.8294,62.8353,41700.0
2007-12-20 12:30:00,106.85,106.85,106.59,106.61,54300.0,62.8411,62.8411,62.6882,62.7,54300.0
2007-12-20 12:40:00,106.6,106.65,106.53,106.57,31400.0,62.6941,62.7235,62.6529,62.6765,31400.0
2007-12-20 12:50:00,106.57,106.6,106.5,106.52,33100.0,62.6765,62.6941,62.6353,62.6471,33100.0
2007-12-20 13:00:00,106.55,106.55,106.37,106.5,34000.0,62.6647,62.6647,62.5588,62.6353,34000.0
2007-12-20 13:10:00,106.5,106.52,106.39,106.39,53200.0,62.6353,62.6471,62.5706,62.5706,53200.0
2007-12-20 13:20:00,106.4,106.73,106.33,106.66,37900.0,62.5765,62.7706,62.5353,62.7294,37900.0
2007-12-20 13:30:00,106.66,106.76,106.65,106.72,12300.0,62.7294,62.7882,62.7235,62.7647,12300.0
2007-12-20 13:40:00,106.71,106.95,106.69,106.91,20700.0,62.7588,62.8999,62.747,62.8764,20700.0
2007-12-20 13:50:00,106.93,107.25,106.92,107.22,28800.0,62.8882,63.0764,62.8823,63.0587,28800.0
2007-12-20 14:00:00,107.22,107.28,107.05,107.25,33100.0,63.0587,63.094,62.9588,63.0764,33100.0
2007-12-20 14:10:00,107.25,107.68,107.22,107.68,49500.0,63.0764,63.3293,63.0587,63.3293,49500.0
2007-12-20 14:20:00,107.65,107.7,107.33,107.42,26500.0,63.3116,63.341,63.1234,63.1764,26500.0
2007-12-20 14:30:00,107.4,107.83,107.33,107.73,24500.0,63.1646,63.4175,63.1234,63.3587,24500.0
2007-12-20 14:40:00,107.77,107.8,107.5,107.52,31600.0,63.3822,63.3999,63.2234,63.2352,31600.0
2007-12-20 14:50:00,107.5,107.52,107.37,107.47,23700.0,63.2234,63.2352,63.147,63.2058,23700.0
2007-12-20 15:00:00,107.47,107.47,107.24,107.3,31500.0,63.2058,63.2058,63.0705,63.1058,31500.0
2007-12-20 15:10:00,107.32,107.64,107.32,107.41,33400.0,63.1176,63.3058,63.1176,63.1705,33400.0
2007-12-20 15:20:00,107.42,107.53,107.29,107.29,33900.0,63.1764,63.2411,63.0999,63.0999,33900.0
2007-12-20 15:30:00,107.31,107.38,107.17,107.34,30900.0,63.1117,63.1528,63.0293,63.1293,30900.0
2007-12-20 15:40:00,107.35,107.63,107.34,107.61,48800.0,63.1352,63.2999,63.1293,63.2881,48800.0
2007-12-20 15:50:00,107.62,107.9,107.57,107.89,59800.0,63.294,63.4587,63.2646,63.4528,59800.0
2007-12-21 09:30:00,108.76,109.44,108.36,108.83,731100.0,63.9645,64.3644,63.7292,64.0056,731100.0
2007-12-21 09:40:00,108.89,109.06,108.8,109.01,55700.0,64.0409,64.1409,63.988,64.1115,55700.0
2007-12-21 09:50:00,109.04,109.1,108.71,108.76,71500.0,64.1291,64.1644,63.935,63.9645,71500.0
2007-12-21 10:00:00,108.79,109.05,108.75,109.02,57200.0,63.9821,64.135,63.9586,64.1174,57200.0
2007-12-21 10:10:00,109.0,109.42,108.96,109.36,48500.0,64.1056,64.3526,64.0821,64.3173,48500.0
2007-12-21 10:20:00,109.37,109.55,109.31,109.55,34500.0,64.3232,64.4291,64.2879,64.4291,34500.0
2007-12-21 10:30:00,109.55,109.55,109.24,109.3,17000.0,64.4291,64.4291,64.2468,64.282,17000.0
2007-12-21 10:40:00,109.28,109.33,109.12,109.19,23400.0,64.2703,64.2997,64.1762,64.2173,23400.0
2007-12-21 10:50:00,109.18,109.21,109.04,109.1,11600.0,64.2115,64.2291,64.1291,64.1644,11600.0
2007-12-21 11:00:00,109.14,109.52,109.12,109.49,20500.0,64.1879,64.4114,64.1762,64.3938,20500.0
2007-12-21 11:10:00,109.54,109.65,109.5,109.63,18800.0,64.4232,64.4879,64.3997,64.4761,18800.0
2007-12-21 11:20:00,109.63,109.63,109.27,109.27,20200.0,64.4761,64.4761,64.2644,64.2644,20200.0
2007-12-21 11:30:00,109.33,109.33,109.15,109.27,22000.0,64.2997,64.2997,64.1938,64.2644,22000.0
2007-12-21 11:40:00,109.27,109.34,109.2,109.33,23700.0,64.2644,64.3056,64.2232,64.2997,23700.0
2007-12-21 11:50:00,109.26,109.48,109.19,109.39,31700.0,64.2585,64.3879,64.2173,64.335,31700.0
2007-12-21 12:00:00,109.45,109.74,109.37,109.66,33400.0,64.3703,64.5408,64.3232,64.4938,33400.0
2007-12-21 12:10:00,109.66,109.88,109.64,109.84,29400.0,64.4938,64.6232,64.482,64.5996,29400.0
2007-12-21 12:20:00,109.88,109.96,109.83,109.96,18600.0,64.6232,64.6702,64.5937,64.6702,18600.0
2007-12-21 12:30:00,109.94,109.96,109.58,109.61,20800.0,64.6584,64.6702,64.4467,64.4644,20800.0
2007-12-21 12:40:00,109.61,109.62,109.52,109.58,13500.0,64.4644,64.4702,64.4114,64.4467,13500.0
2007-12-21 12:50:00,109.59,109.61,109.52,109.58,14300.0,64.4526,64.4644,64.4114,64.4467,14300.0
2007-12-21 13:00:00,109.55,109.84,109.55,109.79,23100.0,64.4291,64.5996,64.4291,64.5702,23100.0
2007-12-21 13:10:00,109.8,109.9,109.8,109.87,16500.0,64.5761,64.6349,64.5761,64.6173,16500.0
2007-12-21 13:20:00,109.88,110.0,109.86,109.86,46900.0,64.6232,64.6937,64.6114,64.6114,46900.0
2007-12-21 13:30:00,109.84,109.86,109.77,109.8,11900.0,64.5996,64.6114,64.5585,64.5761,11900.0
2007-12-21 13:40:00,109.8,109.9,109.8,109.88,17900.0,64.5761,64.6349,64.5761,64.6232,17900.0
2007-12-21 13:50:00,109.88,109.96,109.86,109.96,22200.0,64.6232,64.6702,64.6114,64.6702,22200.0
2007-12-21 14:00:00,109.93,110.02,109.85,109.89,34200.0,64.6526,64.7055,64.6055,64.629,34200.0
2007-12-21 14:10:00,109.88,110.14,109.88,110.13,37000.0,64.6232,64.7761,64.6232,64.7702,37000.0
2007-12-21 14:20:00,110.13,110.17,110.07,110.07,19900.0,64.7702,64.7937,64.7349,64.7349,19900.0
2007-12-21 14:30:00,110.07,110.14,110.04,110.12,21600.0,64.7349,64.7761,64.7173,64.7643,21600.0
2007-12-21 14:40:00,110.14,110.18,110.11,110.15,21100.0,64.7761,64.7996,64.7584,64.7819,21100.0
2007-12-21 14:50:00,110.15,110.16,110.11,110.15,28100.0,64.7819,64.7878,64.7584,64.7819,28100.0
2007-12-21 15:00:00,110.16,110.43,110.15,110.31,37800.0,64.7878,64.9466,64.7819,64.876,37800.0
2007-12-21 15:10:00,110.32,110.43,110.28,110.42,39500.0,64.8819,64.9466,64.8584,64.9407,39500.0
2007-12-21 15:20:00,110.41,110.5,110.39,110.43,38400.0,64.9349,64.9878,64.9231,64.9466,38400.0
2007-12-21 15:30:00,110.42,110.52,110.33,110.37,50300.0,64.9407,64.9996,64.8878,64.9113,50300.0
2007-12-21 15:40:00,110.37,110.53,110.19,110.5,87300.0,64.9113,65.0054,64.8055,64.9878,87300.0
2007-12-21 15:50:00,110.5,110.51,110.23,110.31,125100.0,64.9878,64.9937,64.829,64.876,125100.0
2007-12-24 09:30:00,110.01,110.93,110.01,110.69,47600.0,64.6996,65.2407,64.6996,65.0995,47600.0
2007-12-24 09:40:00,110.73,111.0,110.48,110.7,25800.0,65.1231,65.2819,64.976,65.1054,25800.0
2007-12-24 09:50:00,110.73,110.88,110.61,110.82,9700.0,65.1231,65.2113,65.0525,65.176,9700.0
2007-12-24 10:00:00,110.85,111.0,110.73,110.78,21300.0,65.1936,65.2819,65.1231,65.1525,21300.0
2007-12-24 10:10:00,110.78,110.83,110.63,110.78,12400.0,65.1525,65.1819,65.0642,65.1525,12400.0
2007-12-24 10:20:00,110.84,111.17,110.82,111.13,23900.0,65.1878,65.3818,65.176,65.3583,23900.0
2007-12-24 10:30:00,111.16,111.2,110.9,110.95,26400.0,65.376,65.3995,65.223,65.2524,26400.0
2007-12-24 10:40:00,110.95,111.04,110.95,111.01,5600.0,65.2524,65.3054,65.2524,65.2877,5600.0
2007-12-24 10:50:00,111.01,111.09,111.01,111.06,9700.0,65.2877,65.3348,65.2877,65.3171,9700.0
2007-12-24 11:00:00,111.09,111.22,111.03,111.22,9400.0,65.3348,65.4112,65.2995,65.4112,9400.0
2007-12-24 11:10:00,111.23,111.68,111.23,111.57,29800.0,65.4171,65.6818,65.4171,65.6171,29800.0
2007-12-24 11:20:00,111.57,111.58,111.27,111.27,13600.0,65.6171,65.623,65.4406,65.4406,13600.0
2007-12-24 11:30:00,111.27,111.4,111.27,111.39,11300.0,65.4406,65.5171,65.4406,65.5112,11300.0
2007-12-24 11:40:00,111.35,111.43,111.21,111.24,14600.0,65.4877,65.5347,65.4054,65.423,14600.0
2007-12-24 11:50:00,111.23,111.4,111.21,111.32,18000.0,65.4171,65.5171,65.4054,65.4701,18000.0
2007-12-24 12:00:00,111.25,111.34,111.23,111.24,12200.0,65.4289,65.4818,65.4171,65.423,12200.0
2007-12-24 12:10:00,111.26,111.3,111.13,111.13,16400.0,65.4348,65.4583,65.3583,65.3583,16400.0
2007-12-24 12:20:00,111.13,111.13,110.99,111.09,19400.0,65.3583,65.3583,65.276,65.3348,19400.0
2007-12-24 12:30:00,111.08,111.27,111.06,111.22,25200.0,65.3289,65.4406,65.3171,65.4112,25200.0
2007-12-24 12:40:00,111.22,111.45,111.21,111.38,28100.0,65.4112,65.5465,65.4054,65.5053,28100.0
2007-12-24 12:50:00,111.36,111.58,111.19,111.36,42300.0,65.4936,65.623,65.3936,65.4936,42300.0
2007-12-24 13:00:00,111.36,111.36,111.28,111.28,26100.0,65.4936,65.4936,65.4465,65.4465,26100.0
2007-12-24 13:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-26 09:30:00,111.0,111.46,110.29,110.29,29900.0,65.2819,65.5524,64.8643,64.8643,29900.0
2007-12-26 09:40:00,110.24,110.42,110.01,110.2,19100.0,64.8349,64.9407,64.6996,64.8114,19100.0
2007-12-26 09:50:00,110.18,110.18,110.02,110.08,17100.0,64.7996,64.7996,64.7055,64.7408,17100.0
2007-12-26 10:00:00,110.07,110.11,109.6,109.64,18500.0,64.7349,64.7584,64.4585,64.482,18500.0
2007-12-26 10:10:00,109.68,109.74,109.62,109.68,9300.0,64.5055,64.5408,64.4702,64.5055,9300.0
2007-12-26 10:20:00,109.68,109.98,109.62,109.98,19200.0,64.5055,64.682,64.4702,64.682,19200.0
2007-12-26 10:30:00,110.0,110.0,109.79,109.79,8700.0,64.6937,64.6937,64.5702,64.5702,8700.0
2007-12-26 10:40:00,109.81,109.81,109.68,109.68,9600.0,64.582,64.582,64.5055,64.5055,9600.0
2007-12-26 10:50:00,109.74,109.75,109.6,109.71,17500.0,64.5408,64.5467,64.4585,64.5232,17500.0
2007-12-26 11:00:00,109.72,109.72,109.48,109.68,18000.0,64.5291,64.5291,64.3879,64.5055,18000.0
2007-12-26 11:10:00,109.68,109.72,109.57,109.64,14800.0,64.5055,64.5291,64.4408,64.482,14800.0
2007-12-26 11:20:00,109.63,109.67,109.4,109.45,15200.0,64.4761,64.4996,64.3409,64.3703,15200.0
2007-12-26 11:30:00,109.44,109.48,109.29,109.33,24400.0,64.3644,64.3879,64.2762,64.2997,24400.0
2007-12-26 11:40:00,109.33,109.4,109.27,109.33,18700.0,64.2997,64.3409,64.2644,64.2997,18700.0
2007-12-26 11:50:00,109.33,109.45,109.27,109.3,21000.0,64.2997,64.3703,64.2644,64.282,21000.0
2007-12-26 12:00:00,109.31,109.35,109.26,109.32,21000.0,64.2879,64.3114,64.2585,64.2938,21000.0
2007-12-26 12:10:00,109.32,109.37,109.32,109.36,19600.0,64.2938,64.3232,64.2938,64.3173,19600.0
2007-12-26 12:20:00,109.36,109.49,109.28,109.34,24500.0,64.3173,64.3938,64.2703,64.3056,24500.0
2007-12-26 12:30:00,109.32,109.4,109.3,109.31,9500.0,64.2938,64.3409,64.282,64.2879,9500.0
2007-12-26 12:40:00,109.29,109.42,109.29,109.35,9700.0,64.2762,64.3526,64.2762,64.3114,9700.0
2007-12-26 12:50:00,109.34,109.47,109.32,109.42,15000.0,64.3056,64.382,64.2938,64.3526,15000.0
2007-12-26 13:00:00,109.42,109.53,109.38,109.52,14100.0,64.3526,64.4173,64.3291,64.4114,14100.0
2007-12-26 13:10:00,109.52,109.65,109.52,109.53,11600.0,64.4114,64.4879,64.4114,64.4173,11600.0
2007-12-26 13:20:00,109.56,109.7,109.45,109.47,13700.0,64.435,64.5173,64.3703,64.382,13700.0
2007-12-26 13:30:00,109.53,109.55,109.45,109.49,10300.0,64.4173,64.4291,64.3703,64.3938,10300.0
2007-12-26 13:40:00,109.48,109.48,109.13,109.29,23700.0,64.3879,64.3879,64.1821,64.2762,23700.0
2007-12-26 13:50:00,109.31,109.5,109.23,109.5,17400.0,64.2879,64.3997,64.2409,64.3997,17400.0
2007-12-26 14:00:00,109.48,109.55,109.19,109.29,20000.0,64.3879,64.4291,64.2173,64.2762,20000.0
2007-12-26 14:10:00,109.3,109.3,109.05,109.05,17900.0,64.282,64.282,64.135,64.135,17900.0
2007-12-26 14:20:00,109.07,109.15,109.0,109.15,23000.0,64.1468,64.1938,64.1056,64.1938,23000.0
2007-12-26 14:30:00,109.15,109.33,109.09,109.11,23100.0,64.1938,64.2997,64.1585,64.1703,23100.0
2007-12-26 14:40:00,109.11,109.16,108.9,108.93,30300.0,64.1703,64.1997,64.0468,64.0644,30300.0
2007-12-26 14:50:00,108.9,109.09,108.9,109.01,34900.0,64.0468,64.1585,64.0468,64.1115,34900.0
2007-12-26 15:00:00,109.03,109.79,109.01,109.02,52700.0,64.1232,64.5702,64.1115,64.1174,52700.0
2007-12-26 15:10:00,109.01,109.15,109.01,109.13,15100.0,64.1115,64.1938,64.1115,64.1821,15100.0
2007-12-26 15:20:00,109.14,109.33,109.14,109.15,41900.0,64.1879,64.2997,64.1879,64.1938,41900.0
2007-12-26 15:30:00,109.17,109.34,109.11,109.32,29500.0,64.2056,64.3056,64.1703,64.2938,29500.0
2007-12-26 15:40:00,109.31,109.33,109.25,109.33,50900.0,64.2879,64.2997,64.2526,64.2997,50900.0
2007-12-26 15:50:00,109.34,109.56,109.32,109.33,79200.0,64.3056,64.435,64.2938,64.2997,79200.0
2007-12-27 09:30:00,109.3,109.43,108.66,108.79,42600.0,64.282,64.3585,63.9056,63.9821,42600.0
2007-12-27 09:40:00,108.75,108.76,108.35,108.4,25900.0,63.9586,63.9645,63.7233,63.7527,25900.0
2007-12-27 09:50:00,108.4,108.5,108.1,108.1,43000.0,63.7527,63.8115,63.5763,63.5763,43000.0
2007-12-27 10:00:00,108.06,108.22,108.0,108.09,18700.0,63.5528,63.6469,63.5175,63.5704,18700.0
2007-12-27 10:10:00,108.03,108.2,108.01,108.18,19300.0,63.5351,63.6351,63.5234,63.6233,19300.0
2007-12-27 10:20:00,108.18,108.37,108.14,108.32,20300.0,63.6233,63.7351,63.5998,63.7057,20300.0
2007-12-27 10:30:00,108.32,108.32,108.13,108.13,18800.0,63.7057,63.7057,63.5939,63.5939,18800.0
2007-12-27 10:40:00,108.13,108.14,107.98,108.05,23300.0,63.5939,63.5998,63.5057,63.5469,23300.0
2007-12-27 10:50:00,108.03,108.05,107.8,107.83,20900.0,63.5351,63.5469,63.3999,63.4175,20900.0
2007-12-27 11:00:00,107.87,108.05,107.73,107.79,74800.0,63.441,63.5469,63.3587,63.394,74800.0
2007-12-27 11:10:00,107.78,107.92,107.72,107.87,23400.0,63.3881,63.4704,63.3528,63.441,23400.0
2007-12-27 11:20:00,107.85,107.93,107.85,107.85,22100.0,63.4293,63.4763,63.4293,63.4293,22100.0
2007-12-27 11:30:00,107.86,107.88,107.81,107.84,22500.0,63.4351,63.4469,63.4057,63.4234,22500.0
2007-12-27 11:40:00,107.82,107.84,107.75,107.79,21400.0,63.4116,63.4234,63.3704,63.394,21400.0
2007-12-27 11:50:00,107.79,107.8,107.54,107.65,48300.0,63.394,63.3999,63.2469,63.3116,48300.0
2007-12-27 12:00:00,107.66,107.75,107.65,107.7,21300.0,63.3175,63.3704,63.3116,63.341,21300.0
2007-12-27 12:10:00,107.7,107.79,107.68,107.73,29800.0,63.341,63.394,63.3293,63.3587,29800.0
2007-12-27 12:20:00,107.73,107.8,107.72,107.77,11700.0,63.3587,63.3999,63.3528,63.3822,11700.0
2007-12-27 12:30:00,107.75,107.85,107.63,107.66,31200.0,63.3704,63.4293,63.2999,63.3175,31200.0
2007-12-27 12:40:00,107.66,107.74,107.57,107.69,25900.0,63.3175,63.3646,63.2646,63.3352,25900.0
2007-12-27 12:50:00,107.71,107.76,107.68,107.73,11600.0,63.3469,63.3763,63.3293,63.3587,11600.0
2007-12-27 13:00:00,107.7,107.73,107.65,107.67,22000.0,63.341,63.3587,63.3116,63.3234,22000.0
2007-12-27 13:10:00,107.7,107.76,107.62,107.63,26800.0,63.341,63.3763,63.294,63.2999,26800.0
2007-12-27 13:20:00,107.63,107.93,107.63,107.9,12300.0,63.2999,63.4763,63.2999,63.4587,12300.0
2007-12-27 13:30:00,107.92,107.92,107.72,107.85,20900.0,63.4704,63.4704,63.3528,63.4293,20900.0
2007-12-27 13:40:00,107.78,107.96,107.78,107.93,13400.0,63.3881,63.494,63.3881,63.4763,13400.0
2007-12-27 13:50:00,107.94,108.18,107.94,108.1,19200.0,63.4822,63.6233,63.4822,63.5763,19200.0
2007-12-27 14:00:00,108.12,108.34,108.1,108.3,22000.0,63.5881,63.7174,63.5763,63.6939,22000.0
2007-12-27 14:10:00,108.3,108.31,108.05,108.13,33300.0,63.6939,63.6998,63.5469,63.5939,33300.0
2007-12-27 14:20:00,108.19,108.19,107.96,108.0,37600.0,63.6292,63.6292,63.494,63.5175,37600.0
2007-12-27 14:30:00,108.0,108.04,107.95,108.0,17800.0,63.5175,63.541,63.4881,63.5175,17800.0
2007-12-27 14:40:00,108.0,108.05,107.9,108.02,29000.0,63.5175,63.5469,63.4587,63.5292,29000.0
2007-12-27 14:50:00,108.02,108.05,107.9,107.97,24800.0,63.5292,63.5469,63.4587,63.4998,24800.0
2007-12-27 15:00:00,108.01,108.13,107.95,108.04,31700.0,63.5234,63.5939,63.4881,63.541,31700.0
2007-12-27 15:10:00,108.05,108.13,107.94,107.97,28700.0,63.5469,63.5939,63.4822,63.4998,28700.0
2007-12-27 15:20:00,107.94,108.0,107.85,107.85,28300.0,63.4822,63.5175,63.4293,63.4293,28300.0
2007-12-27 15:30:00,107.86,108.0,107.8,107.82,38100.0,63.4351,63.5175,63.3999,63.4116,38100.0
2007-12-27 15:40:00,107.82,107.98,107.76,107.81,66300.0,63.4116,63.5057,63.3763,63.4057,66300.0
2007-12-27 15:50:00,107.79,107.93,107.64,107.76,69500.0,63.394,63.4763,63.3058,63.3763,69500.0
2007-12-28 09:30:00,107.56,108.84,107.53,107.91,48100.0,63.2587,64.0115,63.2411,63.4645,48100.0
2007-12-28 09:40:00,107.84,108.17,107.71,107.89,27000.0,63.4234,63.6175,63.3469,63.4528,27000.0
2007-12-28 09:50:00,107.94,108.16,107.91,108.14,20200.0,63.4822,63.6116,63.4645,63.5998,20200.0
2007-12-28 10:00:00,108.15,108.15,107.09,107.32,63800.0,63.6057,63.6057,62.9823,63.1176,63800.0
2007-12-28 10:10:00,107.32,107.92,107.26,107.78,33500.0,63.1176,63.4704,63.0823,63.3881,33500.0
2007-12-28 10:20:00,107.78,107.9,107.77,107.8,17800.0,63.3881,63.4587,63.3822,63.3999,17800.0
2007-12-28 10:30:00,107.82,107.89,107.8,107.81,15400.0,63.4116,63.4528,63.3999,63.4057,15400.0
2007-12-28 10:40:00,107.81,107.81,107.81,107.81,0.0,63.4057,63.4057,63.4057,63.4057,0.0
2007-12-28 10:50:00,107.42,107.48,107.42,107.42,700.0,63.1764,63.2117,63.1764,63.1764,700.0
2007-12-28 11:00:00,107.48,107.51,107.34,107.44,26200.0,63.2117,63.2293,63.1293,63.1881,26200.0
2007-12-28 11:10:00,107.41,107.62,107.39,107.45,21600.0,63.1705,63.294,63.1587,63.194,21600.0
2007-12-28 11:20:00,107.55,107.57,107.36,107.36,14700.0,63.2528,63.2646,63.1411,63.1411,14700.0
2007-12-28 11:30:00,107.35,107.44,107.29,107.39,93400.0,63.1352,63.1881,63.0999,63.1587,93400.0
2007-12-28 11:40:00,107.36,107.5,107.24,107.24,41500.0,63.1411,63.2234,63.0705,63.0705,41500.0
2007-12-28 11:50:00,107.24,107.31,107.1,107.1,13100.0,63.0705,63.1117,62.9882,62.9882,13100.0
2007-12-28 12:00:00,107.1,107.32,107.07,107.25,24400.0,62.9882,63.1176,62.9705,63.0764,24400.0
2007-12-28 12:10:00,107.3,107.3,107.15,107.15,13100.0,63.1058,63.1058,63.0176,63.0176,13100.0
2007-12-28 12:20:00,107.15,107.19,106.86,106.87,19100.0,63.0176,63.0411,62.847,62.8529,19100.0
2007-12-28 12:30:00,106.87,106.92,106.61,106.61,25300.0,62.8529,62.8823,62.7,62.7,25300.0
2007-12-28 12:40:00,106.61,106.79,106.51,106.76,24300.0,62.7,62.8058,62.6412,62.7882,24300.0
2007-12-28 12:50:00,106.77,106.78,106.6,106.65,20100.0,62.7941,62.8,62.6941,62.7235,20100.0
2007-12-28 13:00:00,106.66,106.66,106.35,106.47,29900.0,62.7294,62.7294,62.5471,62.6176,29900.0
2007-12-28 13:10:00,106.46,106.65,106.44,106.5,23700.0,62.6118,62.7235,62.6,62.6353,23700.0
2007-12-28 13:20:00,106.54,106.65,106.5,106.56,16300.0,62.6588,62.7235,62.6353,62.6706,16300.0
2007-12-28 13:30:00,106.56,106.69,106.55,106.61,19900.0,62.6706,62.747,62.6647,62.7,19900.0
2007-12-28 13:40:00,106.62,106.86,106.62,106.84,15700.0,62.7059,62.847,62.7059,62.8353,15700.0
2007-12-28 13:50:00,106.8,106.83,106.72,106.76,15800.0,62.8117,62.8294,62.7647,62.7882,15800.0
2007-12-28 14:00:00,106.75,106.81,106.62,106.63,22300.0,62.7823,62.8176,62.7059,62.7117,22300.0
2007-12-28 14:10:00,106.62,106.75,106.55,106.66,19900.0,62.7059,62.7823,62.6647,62.7294,19900.0
2007-12-28 14:20:00,106.65,106.84,106.64,106.78,19400.0,62.7235,62.8353,62.7176,62.8,19400.0
2007-12-28 14:30:00,106.82,106.99,106.67,106.74,19600.0,62.8235,62.9235,62.7353,62.7764,19600.0
2007-12-28 14:40:00,106.75,106.9,106.55,106.66,28400.0,62.7823,62.8705,62.6647,62.7294,28400.0
2007-12-28 14:50:00,106.62,106.72,106.55,106.57,29200.0,62.7059,62.7647,62.6647,62.6765,29200.0
2007-12-28 15:00:00,106.56,106.82,106.53,106.73,96400.0,62.6706,62.8235,62.6529,62.7706,96400.0
2007-12-28 15:10:00,106.74,106.85,106.54,106.57,134400.0,62.7764,62.8411,62.6588,62.6765,134400.0
2007-12-28 15:20:00,106.59,106.75,106.5,106.5,109400.0,62.6882,62.7823,62.6353,62.6353,109400.0
2007-12-28 15:30:00,106.54,106.93,106.54,106.83,53300.0,62.6588,62.8882,62.6588,62.8294,53300.0
2007-12-28 15:40:00,106.85,106.9,106.75,106.9,37300.0,62.8411,62.8705,62.7823,62.8705,37300.0
2007-12-28 15:50:00,106.9,106.92,106.61,106.62,72500.0,62.8705,62.8823,62.7,62.7059,72500.0
2007-12-31 09:30:00,106.65,107.04,106.28,107.04,37300.0,62.7235,62.9529,62.5059,62.9529,37300.0
2007-12-31 09:40:00,107.03,107.25,106.58,106.63,24400.0,62.947,63.0764,62.6823,62.7117,24400.0
2007-12-31 09:50:00,106.65,107.14,106.63,106.74,28300.0,62.7235,63.0117,62.7117,62.7764,28300.0
2007-12-31 10:00:00,106.81,107.12,106.81,106.94,23200.0,62.8176,62.9999,62.8176,62.8941,23200.0
2007-12-31 10:10:00,106.94,107.01,106.86,106.92,14000.0,62.8941,62.9352,62.847,62.8823,14000.0
2007-12-31 10:20:00,106.91,106.97,106.82,106.9,15100.0,62.8764,62.9117,62.8235,62.8705,15100.0
2007-12-31 10:30:00,106.91,106.95,106.75,106.89,29200.0,62.8764,62.8999,62.7823,62.8647,29200.0
2007-12-31 10:40:00,106.88,106.95,106.8,106.86,5500.0,62.8588,62.8999,62.8117,62.847,5500.0
2007-12-31 10:50:00,106.84,106.86,106.82,106.84,11300.0,62.8353,62.847,62.8235,62.8353,11300.0
2007-12-31 11:00:00,106.84,107.09,106.79,107.06,22500.0,62.8353,62.9823,62.8058,62.9646,22500.0
2007-12-31 11:10:00,107.04,107.04,106.83,106.86,14200.0,62.9529,62.9529,62.8294,62.847,14200.0
2007-12-31 11:20:00,106.8,106.87,106.67,106.68,21300.0,62.8117,62.8529,62.7353,62.7412,21300.0
2007-12-31 11:30:00,106.68,107.06,106.68,107.06,21900.0,62.7412,62.9646,62.7412,62.9646,21900.0
2007-12-31 11:40:00,107.06,107.09,106.84,106.84,21800.0,62.9646,62.9823,62.8353,62.8353,21800.0
2007-12-31 11:50:00,106.88,106.88,106.66,106.71,26800.0,62.8588,62.8588,62.7294,62.7588,26800.0
2007-12-31 12:00:00,106.66,106.73,106.5,106.58,34600.0,62.7294,62.7706,62.6353,62.6823,34600.0
2007-12-31 12:10:00,106.65,106.66,106.21,106.28,72200.0,62.7235,62.7294,62.4647,62.5059,72200.0
2007-12-31 12:20:00,106.27,106.34,106.2,106.2,23000.0,62.5,62.5412,62.4589,62.4589,23000.0
2007-12-31 12:30:00,106.22,106.35,106.15,106.21,23900.0,62.4706,62.5471,62.4294,62.4647,23900.0
2007-12-31 12:40:00,106.23,106.55,106.23,106.43,15300.0,62.4765,62.6647,62.4765,62.5941,15300.0
2007-12-31 12:50:00,106.44,106.49,106.26,106.3,13000.0,62.6,62.6294,62.4941,62.5177,13000.0
2007-12-31 13:00:00,106.32,106.37,106.18,106.3,26600.0,62.5294,62.5588,62.4471,62.5177,26600.0
2007-12-31 13:10:00,106.31,106.41,106.25,106.25,11400.0,62.5235,62.5824,62.4883,62.4883,11400.0
2007-12-31 13:20:00,106.25,106.28,106.04,106.09,17900.0,62.4883,62.5059,62.3648,62.3942,17900.0
2007-12-31 13:30:00,106.06,106.08,106.0,106.08,15000.0,62.3765,62.3883,62.3412,62.3883,15000.0
2007-12-31 13:40:00,106.08,106.27,106.02,106.24,17900.0,62.3883,62.5,62.353,62.4824,17900.0
2007-12-31 13:50:00,106.27,106.45,106.27,106.4,15400.0,62.5,62.6059,62.5,62.5765,15400.0
2007-12-31 14:00:00,106.4,106.4,106.24,106.32,26900.0,62.5765,62.5765,62.4824,62.5294,26900.0
2007-12-31 14:10:00,106.26,106.38,106.1,106.21,18400.0,62.4941,62.5647,62.4,62.4647,18400.0
2007-12-31 14:20:00,106.21,106.21,105.96,105.97,21900.0,62.4647,62.4647,62.3177,62.3236,21900.0
2007-12-31 14:30:00,105.99,106.07,105.87,105.9,22300.0,62.3353,62.3824,62.2648,62.2824,22300.0
2007-12-31 14:40:00,105.89,106.05,105.8,106.05,20400.0,62.2765,62.3706,62.2236,62.3706,20400.0
2007-12-31 14:50:00,106.04,106.21,106.03,106.18,20600.0,62.3648,62.4647,62.3589,62.4471,20600.0
2007-12-31 15:00:00,106.16,106.26,106.12,106.14,32200.0,62.4353,62.4941,62.4118,62.4236,32200.0
2007-12-31 15:10:00,106.13,106.36,106.07,106.11,39500.0,62.4177,62.553,62.3824,62.4059,39500.0
2007-12-31 15:20:00,106.11,106.16,105.86,105.9,45600.0,62.4059,62.4353,62.2589,62.2824,45600.0
2007-12-31 15:30:00,105.91,106.06,105.82,105.84,60100.0,62.2883,62.3765,62.2354,62.2471,60100.0
2007-12-31 15:40:00,105.82,105.88,105.52,105.69,71100.0,62.2354,62.2707,62.0589,62.1589,71100.0
2007-12-31 15:50:00,105.68,105.74,105.32,105.32,160000.0,62.153,62.1883,61.9413,61.9413,160000.0
2008-01-02 09:30:00,105.77,106.81,105.26,106.81,90500.0,62.206,62.8176,61.906,62.8176,90500.0
2008-01-02 09:40:00,106.81,107.2,106.59,106.64,78200.0,62.8176,63.047,62.6882,62.7176,78200.0
2008-01-02 09:50:00,106.64,106.81,106.6,106.71,43600.0,62.7176,62.8176,62.6941,62.7588,43600.0
2008-01-02 10:00:00,106.71,106.73,105.65,105.8,94200.0,62.7588,62.7706,62.1354,62.2236,94200.0
2008-01-02 10:10:00,105.8,105.96,105.69,105.85,61600.0,62.2236,62.3177,62.1589,62.253,61600.0
2008-01-02 10:20:00,105.8,106.2,105.73,106.14,46900.0,62.2236,62.4589,62.1824,62.4236,46900.0
2008-01-02 10:30:00,106.13,106.41,106.04,106.32,52400.0,62.4177,62.5824,62.3648,62.5294,52400.0
2008-01-02 10:40:00,106.32,106.69,106.28,106.44,58400.0,62.5294,62.747,62.5059,62.6,58400.0
2008-01-02 10:50:00,106.43,106.53,105.97,106.02,60000.0,62.5941,62.6529,62.3236,62.353,60000.0
2008-01-02 11:00:00,106.02,106.39,106.0,106.25,75700.0,62.353,62.5706,62.3412,62.4883,75700.0
2008-01-02 11:10:00,106.31,106.34,105.96,106.05,58000.0,62.5235,62.5412,62.3177,62.3706,58000.0
2008-01-02 11:20:00,106.06,106.27,106.0,106.25,46400.0,62.3765,62.5,62.3412,62.4883,46400.0
2008-01-02 11:30:00,106.25,106.39,106.04,106.1,44100.0,62.4883,62.5706,62.3648,62.4,44100.0
2008-01-02 11:40:00,106.07,106.1,105.92,105.99,38400.0,62.3824,62.4,62.2942,62.3353,38400.0
2008-01-02 11:50:00,105.99,106.27,105.96,106.26,28400.0,62.3353,62.5,62.3177,62.4941,28400.0
2008-01-02 12:00:00,106.26,106.27,105.97,106.09,35700.0,62.4941,62.5,62.3236,62.3942,35700.0
2008-01-02 12:10:00,106.07,106.09,105.89,105.95,32800.0,62.3824,62.3942,62.2765,62.3118,32800.0
2008-01-02 12:20:00,105.94,106.23,105.71,106.19,58000.0,62.3059,62.4765,62.1707,62.453,58000.0
2008-01-02 12:30:00,106.19,106.36,105.92,106.31,51400.0,62.453,62.553,62.2942,62.5235,51400.0
2008-01-02 12:40:00,106.31,106.31,105.72,105.73,30200.0,62.5235,62.5235,62.1766,62.1824,30200.0
2008-01-02 12:50:00,105.73,106.03,105.63,105.86,33800.0,62.1824,62.3589,62.1236,62.2589,33800.0
2008-01-02 13:00:00,105.86,105.92,105.6,105.61,50600.0,62.2589,62.2942,62.106,62.1119,50600.0
2008-01-02 13:10:00,105.6,105.72,105.57,105.67,48400.0,62.106,62.1766,62.0883,62.1471,48400.0
2008-01-02 13:20:00,105.66,105.87,105.57,105.85,36600.0,62.1413,62.2648,62.0883,62.253,36600.0
2008-01-02 13:30:00,105.84,105.9,105.76,105.8,24900.0,62.2471,62.2824,62.2001,62.2236,24900.0
2008-01-02 13:40:00,105.82,105.84,105.76,105.77,25600.0,62.2354,62.2471,62.2001,62.206,25600.0
2008-01-02 13:50:00,105.78,105.86,105.51,105.54,42800.0,62.2118,62.2589,62.053,62.0707,42800.0
2008-01-02 14:00:00,105.54,106.06,105.54,106.04,72900.0,62.0707,62.3765,62.0707,62.3648,72900.0
2008-01-02 14:10:00,106.04,106.25,105.93,106.18,38900.0,62.3648,62.4883,62.3001,62.4471,38900.0
2008-01-02 14:20:00,106.21,106.41,106.16,106.39,39900.0,62.4647,62.5824,62.4353,62.5706,39900.0
2008-01-02 14:30:00,106.39,106.46,105.97,105.98,67100.0,62.5706,62.6118,62.3236,62.3295,67100.0
2008-01-02 14:40:00,105.98,106.04,105.85,106.01,47600.0,62.3295,62.3648,62.253,62.3471,47600.0
2008-01-02 14:50:00,105.98,106.01,105.42,105.42,62600.0,62.3295,62.3471,62.0001,62.0001,62600.0
2008-01-02 15:00:00,105.42,106.0,105.03,105.04,131900.0,62.0001,62.3412,61.7707,61.7766,131900.0
2008-01-02 15:10:00,105.04,105.23,104.95,105.02,103200.0,61.7766,61.8884,61.7237,61.7649,103200.0
2008-01-02 15:20:00,105.02,105.23,104.94,105.18,96600.0,61.7649,61.8884,61.7178,61.859,96600.0
2008-01-02 15:30:00,105.19,105.46,105.1,105.32,107400.0,61.8648,62.0236,61.8119,61.9413,107400.0
2008-01-02 15:40:00,105.32,105.67,105.19,105.33,125800.0,61.9413,62.1471,61.8648,61.9472,125800.0
2008-01-02 15:50:00,105.33,105.46,105.27,105.44,175100.0,61.9472,62.0236,61.9119,62.0119,175100.0
2008-01-03 09:30:00,105.49,106.54,104.71,106.13,99600.0,62.0413,62.6588,61.5825,62.4177,99600.0
2008-01-03 09:40:00,106.18,106.89,106.09,106.76,82400.0,62.4471,62.8647,62.3942,62.7882,82400.0
2008-01-03 09:50:00,106.8,106.99,106.69,106.82,70400.0,62.8117,62.9235,62.747,62.8235,70400.0
2008-01-03 10:00:00,106.86,107.21,106.86,107.04,96900.0,62.847,63.0529,62.847,62.9529,96900.0
2008-01-03 10:10:00,107.04,107.34,106.95,107.06,69700.0,62.9529,63.1293,62.8999,62.9646,69700.0
2008-01-03 10:20:00,107.07,107.26,106.98,107.08,85900.0,62.9705,63.0823,62.9176,62.9764,85900.0
2008-01-03 10:30:00,107.11,107.43,107.02,107.42,89200.0,62.994,63.1822,62.9411,63.1764,89200.0
2008-01-03 10:40:00,107.42,107.96,107.41,107.92,109000.0,63.1764,63.494,63.1705,63.4704,109000.0
2008-01-03 10:50:00,107.92,108.08,107.81,107.93,88100.0,63.4704,63.5645,63.4057,63.4763,88100.0
2008-01-03 11:00:00,107.93,108.04,107.72,108.02,54300.0,63.4763,63.541,63.3528,63.5292,54300.0
2008-01-03 11:10:00,108.02,108.16,107.93,108.16,40200.0,63.5292,63.6116,63.4763,63.6116,40200.0
2008-01-03 11:20:00,108.17,108.36,107.75,107.79,69100.0,63.6175,63.7292,63.3704,63.394,69100.0
2008-01-03 11:30:00,107.82,107.98,107.61,107.97,69700.0,63.4116,63.5057,63.2881,63.4998,69700.0
2008-01-03 11:40:00,107.97,108.24,107.96,108.06,30100.0,63.4998,63.6586,63.494,63.5528,30100.0
2008-01-03 11:50:00,108.05,108.17,107.97,108.07,25100.0,63.5469,63.6175,63.4998,63.5586,25100.0
2008-01-03 12:00:00,108.01,108.2,107.97,108.18,24400.0,63.5234,63.6351,63.4998,63.6233,24400.0
2008-01-03 12:10:00,108.16,108.17,107.93,108.14,38300.0,63.6116,63.6175,63.4763,63.5998,38300.0
2008-01-03 12:20:00,108.15,108.17,107.95,108.15,31200.0,63.6057,63.6175,63.4881,63.6057,31200.0
2008-01-03 12:30:00,108.13,108.21,108.07,108.16,31400.0,63.5939,63.641,63.5586,63.6116,31400.0
2008-01-03 12:40:00,108.16,108.25,108.15,108.22,31000.0,63.6116,63.6645,63.6057,63.6469,31000.0
2008-01-03 12:50:00,108.24,108.81,108.19,108.53,74800.0,63.6586,63.9939,63.6292,63.8292,74800.0
2008-01-03 13:00:00,108.59,108.59,107.89,107.9,46500.0,63.8645,63.8645,63.4528,63.4587,46500.0
2008-01-03 13:10:00,107.91,108.0,107.83,108.0,31300.0,63.4645,63.5175,63.4175,63.5175,31300.0
2008-01-03 13:20:00,107.96,108.0,107.75,107.81,25800.0,63.494,63.5175,63.3704,63.4057,25800.0
2008-01-03 13:30:00,107.85,107.86,107.72,107.77,24600.0,63.4293,63.4351,63.3528,63.3822,24600.0
2008-01-03 13:40:00,107.77,107.85,107.72,107.77,22000.0,63.3822,63.4293,63.3528,63.3822,22000.0
2008-01-03 13:50:00,107.77,107.8,107.5,107.5,39500.0,63.3822,63.3999,63.2234,63.2234,39500.0
2008-01-03 14:00:00,107.53,107.63,107.44,107.49,45500.0,63.2411,63.2999,63.1881,63.2175,45500.0
2008-01-03 14:10:00,107.52,107.77,107.48,107.74,26500.0,63.2352,63.3822,63.2117,63.3646,26500.0
2008-01-03 14:20:00,107.76,107.76,107.58,107.6,26000.0,63.3763,63.3763,63.2705,63.2822,26000.0
2008-01-03 14:30:00,107.62,107.75,107.62,107.66,34500.0,63.294,63.3704,63.294,63.3175,34500.0
2008-01-03 14:40:00,107.69,107.78,107.61,107.74,37400.0,63.3352,63.3881,63.2881,63.3646,37400.0
2008-01-03 14:50:00,107.73,107.75,107.63,107.68,28600.0,63.3587,63.3704,63.2999,63.3293,28600.0
2008-01-03 15:00:00,107.68,107.86,107.61,107.84,53500.0,63.3293,63.4351,63.2881,63.4234,53500.0
2008-01-03 15:10:00,107.86,107.99,107.76,107.76,61000.0,63.4351,63.5116,63.3763,63.3763,61000.0
2008-01-03 15:20:00,107.76,107.76,107.46,107.57,54000.0,63.3763,63.3763,63.1999,63.2646,54000.0
2008-01-03 15:30:00,107.57,107.88,107.51,107.77,85900.0,63.2646,63.4469,63.2293,63.3822,85900.0
2008-01-03 15:40:00,107.78,108.18,107.72,107.88,118400.0,63.3881,63.6233,63.3528,63.4469,118400.0
2008-01-03 15:50:00,107.88,107.98,107.76,107.88,161000.0,63.4469,63.5057,63.3763,63.4469,161000.0
2008-01-04 09:30:00,107.23,107.37,105.92,106.08,89300.0,63.0646,63.147,62.2942,62.3883,89300.0
2008-01-04 09:40:00,106.01,106.8,105.85,106.59,49900.0,62.3471,62.8117,62.253,62.6882,49900.0
2008-01-04 09:50:00,106.6,106.9,106.52,106.77,46800.0,62.6941,62.8705,62.6471,62.7941,46800.0
2008-01-04 10:00:00,106.71,107.1,106.71,107.04,52300.0,62.7588,62.9882,62.7588,62.9529,52300.0
2008-01-04 10:10:00,107.09,107.09,106.5,106.67,66500.0,62.9823,62.9823,62.6353,62.7353,66500.0
2008-01-04 10:20:00,106.67,106.82,106.24,106.28,55700.0,62.7353,62.8235,62.4824,62.5059,55700.0
2008-01-04 10:30:00,106.28,106.33,106.01,106.19,49200.0,62.5059,62.5353,62.3471,62.453,49200.0
2008-01-04 10:40:00,106.18,106.28,105.63,105.82,50100.0,62.4471,62.5059,62.1236,62.2354,50100.0
2008-01-04 10:50:00,105.82,105.9,105.64,105.81,45300.0,62.2354,62.2824,62.1295,62.2295,45300.0
2008-01-04 11:00:00,105.85,105.96,105.75,105.85,40800.0,62.253,62.3177,62.1942,62.253,40800.0
2008-01-04 11:10:00,105.85,106.09,105.75,105.75,37900.0,62.253,62.3942,62.1942,62.1942,37900.0
2008-01-04 11:20:00,105.75,106.62,105.75,106.61,44300.0,62.1942,62.7059,62.1942,62.7,44300.0
2008-01-04 11:30:00,106.58,106.73,106.57,106.68,47900.0,62.6823,62.7706,62.6765,62.7412,47900.0
2008-01-04 11:40:00,106.68,106.89,106.65,106.82,54100.0,62.7412,62.8647,62.7235,62.8235,54100.0
2008-01-04 11:50:00,106.85,107.04,106.84,106.99,57900.0,62.8411,62.9529,62.8353,62.9235,57900.0
2008-01-04 12:00:00,107.01,107.15,106.95,107.0,33300.0,62.9352,63.0176,62.8999,62.9294,33300.0
2008-01-04 12:10:00,107.0,107.0,106.72,106.74,29200.0,62.9294,62.9294,62.7647,62.7764,29200.0
2008-01-04 12:20:00,106.72,106.72,106.03,106.19,30200.0,62.7647,62.7647,62.3589,62.453,30200.0
2008-01-04 12:30:00,106.2,106.69,106.2,106.61,27200.0,62.4589,62.747,62.4589,62.7,27200.0
2008-01-04 12:40:00,106.61,106.81,106.56,106.8,17600.0,62.7,62.8176,62.6706,62.8117,17600.0
2008-01-04 12:50:00,106.82,106.85,106.73,106.75,18000.0,62.8235,62.8411,62.7706,62.7823,18000.0
2008-01-04 13:00:00,106.73,106.73,106.43,106.62,49200.0,62.7706,62.7706,62.5941,62.7059,49200.0
2008-01-04 13:10:00,106.58,106.76,106.53,106.71,21100.0,62.6823,62.7882,62.6529,62.7588,21100.0
2008-01-04 13:20:00,106.7,106.97,106.68,106.96,58100.0,62.7529,62.9117,62.7412,62.9058,58100.0
2008-01-04 13:30:00,106.94,107.03,106.65,106.75,61100.0,62.8941,62.947,62.7235,62.7823,61100.0
2008-01-04 13:40:00,106.71,106.89,106.67,106.8,59200.0,62.7588,62.8647,62.7353,62.8117,59200.0
2008-01-04 13:50:00,106.81,107.02,106.78,106.96,27400.0,62.8176,62.9411,62.8,62.9058,27400.0
2008-01-04 14:00:00,106.95,107.0,106.7,106.71,83700.0,62.8999,62.9294,62.7529,62.7588,83700.0
2008-01-04 14:10:00,106.71,106.96,106.65,106.96,55700.0,62.7588,62.9058,62.7235,62.9058,55700.0
2008-01-04 14:20:00,106.89,106.89,106.75,106.78,55200.0,62.8647,62.8647,62.7823,62.8,55200.0
2008-01-04 14:30:00,106.78,106.89,106.68,106.83,77100.0,62.8,62.8647,62.7412,62.8294,77100.0
2008-01-04 14:40:00,106.82,106.89,106.74,106.85,46300.0,62.8235,62.8647,62.7764,62.8411,46300.0
2008-01-04 14:50:00,106.84,106.99,106.71,106.97,69200.0,62.8353,62.9235,62.7588,62.9117,69200.0
2008-01-04 15:00:00,106.98,106.99,106.77,106.86,104300.0,62.9176,62.9235,62.7941,62.847,104300.0
2008-01-04 15:10:00,106.84,106.93,106.58,106.66,59300.0,62.8353,62.8882,62.6823,62.7294,59300.0
2008-01-04 15:20:00,106.65,106.82,106.45,106.77,80600.0,62.7235,62.8235,62.6059,62.7941,80600.0
2008-01-04 15:30:00,106.79,106.9,106.53,106.67,85200.0,62.8058,62.8705,62.6529,62.7353,85200.0
2008-01-04 15:40:00,106.67,106.69,106.45,106.51,97100.0,62.7353,62.747,62.6059,62.6412,97100.0
2008-01-04 15:50:00,106.53,106.58,106.45,106.5,171600.0,62.6529,62.6823,62.6059,62.6353,171600.0
2008-01-07 09:30:00,107.36,107.94,106.73,107.93,107300.0,63.1411,63.4822,62.7706,63.4763,107300.0
2008-01-07 09:40:00,107.9,107.94,107.0,107.1,73400.0,63.4587,63.4822,62.9294,62.9882,73400.0
2008-01-07 09:50:00,107.11,107.21,106.89,106.98,46300.0,62.994,63.0529,62.8647,62.9176,46300.0
2008-01-07 10:00:00,106.94,106.97,106.35,106.35,41500.0,62.8941,62.9117,62.5471,62.5471,41500.0
2008-01-07 10:10:00,106.35,106.36,106.0,106.05,57000.0,62.5471,62.553,62.3412,62.3706,57000.0
2008-01-07 10:20:00,106.0,106.17,105.88,105.91,55600.0,62.3412,62.4412,62.2707,62.2883,55600.0
2008-01-07 10:30:00,105.92,106.16,105.59,106.11,71200.0,62.2942,62.4353,62.1001,62.4059,71200.0
2008-01-07 10:40:00,106.07,106.36,105.83,106.13,93900.0,62.3824,62.553,62.2412,62.4177,93900.0
2008-01-07 10:50:00,106.13,106.27,106.07,106.18,97900.0,62.4177,62.5,62.3824,62.4471,97900.0
2008-01-07 11:00:00,106.21,106.29,105.71,105.89,33900.0,62.4647,62.5118,62.1707,62.2765,33900.0
2008-01-07 11:10:00,105.89,105.94,105.58,105.72,37700.0,62.2765,62.3059,62.0942,62.1766,37700.0
2008-01-07 11:20:00,105.71,106.07,105.62,106.03,27800.0,62.1707,62.3824,62.1177,62.3589,27800.0
2008-01-07 11:30:00,106.04,106.04,105.57,105.7,41000.0,62.3648,62.3648,62.0883,62.1648,41000.0
2008-01-07 11:40:00,105.72,105.74,105.38,105.41,46000.0,62.1766,62.1883,61.9766,61.9942,46000.0
2008-01-07 11:50:00,105.39,105.42,105.04,105.32,44900.0,61.9825,62.0001,61.7766,61.9413,44900.0
2008-01-07 12:00:00,105.33,105.58,105.25,105.25,54900.0,61.9472,62.0942,61.9001,61.9001,54900.0
2008-01-07 12:10:00,105.29,105.33,105.16,105.17,47000.0,61.9237,61.9472,61.8472,61.8531,47000.0
2008-01-07 12:20:00,105.19,105.57,104.96,105.34,83400.0,61.8648,62.0883,61.7296,61.9531,83400.0
2008-01-07 12:30:00,105.34,105.7,105.33,105.7,43300.0,61.9531,62.1648,61.9472,62.1648,43300.0
2008-01-07 12:40:00,105.7,105.9,105.6,105.87,37400.0,62.1648,62.2824,62.106,62.2648,37400.0
2008-01-07 12:50:00,105.89,106.15,105.83,105.89,33600.0,62.2765,62.4294,62.2412,62.2765,33600.0
2008-01-07 13:00:00,105.86,106.13,105.8,106.11,26200.0,62.2589,62.4177,62.2236,62.4059,26200.0
2008-01-07 13:10:00,106.13,106.13,105.75,106.01,47000.0,62.4177,62.4177,62.1942,62.3471,47000.0
2008-01-07 13:20:00,106.01,106.02,105.75,105.83,40600.0,62.3471,62.353,62.1942,62.2412,40600.0
2008-01-07 13:30:00,105.81,105.81,105.56,105.58,44400.0,62.2295,62.2295,62.0825,62.0942,44400.0
2008-01-07 13:40:00,105.58,105.59,105.35,105.45,48200.0,62.0942,62.1001,61.9589,62.0178,48200.0
2008-01-07 13:50:00,105.44,105.7,105.4,105.68,36500.0,62.0119,62.1648,61.9884,62.153,36500.0
2008-01-07 14:00:00,105.68,105.73,105.31,105.39,43300.0,62.153,62.1824,61.9354,61.9825,43300.0
2008-01-07 14:10:00,105.39,105.74,105.36,105.7,44900.0,61.9825,62.1883,61.9648,62.1648,44900.0
2008-01-07 14:20:00,105.69,105.74,105.31,105.42,54400.0,62.1589,62.1883,61.9354,62.0001,54400.0
2008-01-07 14:30:00,105.43,105.57,105.33,105.46,37600.0,62.006,62.0883,61.9472,62.0236,37600.0
2008-01-07 14:40:00,105.45,105.53,105.18,105.25,53800.0,62.0178,62.0648,61.859,61.9001,53800.0
2008-01-07 14:50:00,105.26,105.33,104.93,105.19,56900.0,61.906,61.9472,61.7119,61.8648,56900.0
2008-01-07 15:00:00,105.19,105.35,105.09,105.21,110100.0,61.8648,61.9589,61.806,61.8766,110100.0
2008-01-07 15:10:00,105.17,105.29,104.94,105.14,93200.0,61.8531,61.9237,61.7178,61.8354,93200.0
2008-01-07 15:20:00,105.16,105.27,105.04,105.22,69800.0,61.8472,61.9119,61.7766,61.8825,69800.0
2008-01-07 15:30:00,105.23,105.29,105.13,105.19,90500.0,61.8884,61.9237,61.8296,61.8648,90500.0
2008-01-07 15:40:00,105.17,106.32,105.13,106.3,208500.0,61.8531,62.5294,61.8296,62.5177,208500.0
2008-01-07 15:50:00,106.35,106.72,106.24,106.4,186300.0,62.5471,62.7647,62.4824,62.5765,186300.0
2008-01-08 09:30:00,106.26,108.0,106.26,107.34,148500.0,62.4941,63.5175,62.4941,63.1293,148500.0
2008-01-08 09:40:00,107.43,107.84,107.42,107.47,123000.0,63.1822,63.4234,63.1764,63.2058,123000.0
2008-01-08 09:50:00,107.34,107.93,107.29,107.87,96800.0,63.1293,63.4763,63.0999,63.441,96800.0
2008-01-08 10:00:00,107.87,108.0,107.75,107.93,97800.0,63.441,63.5175,63.3704,63.4763,97800.0
2008-01-08 10:10:00,107.93,108.21,107.85,107.94,85000.0,63.4763,63.641,63.4293,63.4822,85000.0
2008-01-08 10:20:00,107.92,107.94,107.24,107.27,62200.0,63.4704,63.4822,63.0705,63.0881,62200.0
2008-01-08 10:30:00,107.28,107.7,107.2,107.54,83300.0,63.094,63.341,63.047,63.2469,83300.0
2008-01-08 10:40:00,107.52,107.64,107.45,107.61,47100.0,63.2352,63.3058,63.194,63.2881,47100.0
2008-01-08 10:50:00,107.61,107.62,107.37,107.48,62100.0,63.2881,63.294,63.147,63.2117,62100.0
2008-01-08 11:00:00,107.47,107.57,107.0,107.04,62200.0,63.2058,63.2646,62.9294,62.9529,62200.0
2008-01-08 11:10:00,107.04,107.04,106.54,106.71,84900.0,62.9529,62.9529,62.6588,62.7588,84900.0
2008-01-08 11:20:00,106.71,106.83,106.53,106.58,79200.0,62.7588,62.8294,62.6529,62.6823,79200.0
2008-01-08 11:30:00,106.59,106.72,106.43,106.72,60600.0,62.6882,62.7647,62.5941,62.7647,60600.0
2008-01-08 11:40:00,106.71,106.92,106.6,106.68,64000.0,62.7588,62.8823,62.6941,62.7412,64000.0
2008-01-08 11:50:00,106.68,106.87,106.66,106.86,50400.0,62.7412,62.8529,62.7294,62.847,50400.0
2008-01-08 12:00:00,106.88,107.03,106.7,107.03,64300.0,62.8588,62.947,62.7529,62.947,64300.0
2008-01-08 12:10:00,107.0,107.0,106.68,106.77,95900.0,62.9294,62.9294,62.7412,62.7941,95900.0
2008-01-08 12:20:00,106.76,107.05,106.76,106.96,36900.0,62.7882,62.9588,62.7882,62.9058,36900.0
2008-01-08 12:30:00,106.96,107.0,106.73,106.82,30100.0,62.9058,62.9294,62.7706,62.8235,30100.0
2008-01-08 12:40:00,106.82,106.93,106.68,106.86,31400.0,62.8235,62.8882,62.7412,62.847,31400.0
2008-01-08 12:50:00,106.88,107.51,106.86,107.49,60200.0,62.8588,63.2293,62.847,63.2175,60200.0
2008-01-08 13:00:00,107.51,107.82,107.41,107.72,107400.0,63.2293,63.4116,63.1705,63.3528,107400.0
2008-01-08 13:10:00,107.75,107.92,107.61,107.7,57000.0,63.3704,63.4704,63.2881,63.341,57000.0
2008-01-08 13:20:00,107.72,107.72,107.36,107.39,48700.0,63.3528,63.3528,63.1411,63.1587,48700.0
2008-01-08 13:30:00,107.39,107.44,107.19,107.42,34600.0,63.1587,63.1881,63.0411,63.1764,34600.0
2008-01-08 13:40:00,107.41,107.5,106.9,107.23,56700.0,63.1705,63.2234,62.8705,63.0646,56700.0
2008-01-08 13:50:00,107.22,107.54,107.16,107.51,51400.0,63.0587,63.2469,63.0235,63.2293,51400.0
2008-01-08 14:00:00,107.52,107.65,107.4,107.52,35100.0,63.2352,63.3116,63.1646,63.2352,35100.0
2008-01-08 14:10:00,107.49,107.7,107.41,107.46,31900.0,63.2175,63.341,63.1705,63.1999,31900.0
2008-01-08 14:20:00,107.48,107.75,107.38,107.75,43300.0,63.2117,63.3704,63.1528,63.3704,43300.0
2008-01-08 14:30:00,107.74,107.85,107.59,107.6,51400.0,63.3646,63.4293,63.2763,63.2822,51400.0
2008-01-08 14:40:00,107.6,107.76,107.45,107.58,87300.0,63.2822,63.3763,63.194,63.2705,87300.0
2008-01-08 14:50:00,107.58,107.61,107.2,107.2,56600.0,63.2705,63.2881,63.047,63.047,56600.0
2008-01-08 15:00:00,107.2,107.25,106.96,107.13,66000.0,63.047,63.0764,62.9058,63.0058,66000.0
2008-01-08 15:10:00,107.13,107.22,106.87,107.06,79100.0,63.0058,63.0587,62.8529,62.9646,79100.0
2008-01-08 15:20:00,107.03,107.09,106.77,106.81,91200.0,62.947,62.9823,62.7941,62.8176,91200.0
2008-01-08 15:30:00,106.81,107.15,106.77,106.88,91700.0,62.8176,63.0176,62.7941,62.8588,91700.0
2008-01-08 15:40:00,106.91,107.01,106.5,106.7,145400.0,62.8764,62.9352,62.6353,62.7529,145400.0
2008-01-08 15:50:00,106.7,106.8,106.23,106.27,127300.0,62.7529,62.8117,62.4765,62.5,127300.0
2008-01-09 09:30:00,106.51,107.13,106.42,106.56,66500.0,62.6412,63.0058,62.5882,62.6706,66500.0
2008-01-09 09:40:00,106.52,107.16,106.5,107.04,105600.0,62.6471,63.0235,62.6353,62.9529,105600.0
2008-01-09 09:50:00,107.04,107.68,106.91,107.42,84300.0,62.9529,63.3293,62.8764,63.1764,84300.0
2008-01-09 10:00:00,107.42,107.43,106.95,107.3,68000.0,63.1764,63.1822,62.8999,63.1058,68000.0
2008-01-09 10:10:00,107.27,107.53,107.1,107.13,90800.0,63.0881,63.2411,62.9882,63.0058,90800.0
2008-01-09 10:20:00,107.08,107.11,106.64,107.04,60600.0,62.9764,62.994,62.7176,62.9529,60600.0
2008-01-09 10:30:00,107.05,107.48,106.93,107.45,56300.0,62.9588,63.2117,62.8882,63.194,56300.0
2008-01-09 10:40:00,107.45,107.78,107.4,107.71,38900.0,63.194,63.3881,63.1646,63.3469,38900.0
2008-01-09 10:50:00,107.75,107.87,107.64,107.66,29000.0,63.3704,63.441,63.3058,63.3175,29000.0
2008-01-09 11:00:00,107.64,107.69,107.24,107.52,39100.0,63.3058,63.3352,63.0705,63.2352,39100.0
2008-01-09 11:10:00,107.54,107.58,107.18,107.41,66700.0,63.2469,63.2705,63.0352,63.1705,66700.0
2008-01-09 11:20:00,107.39,107.53,107.2,107.32,37400.0,63.1587,63.2411,63.047,63.1176,37400.0
2008-01-09 11:30:00,107.36,107.37,107.11,107.26,49800.0,63.1411,63.147,62.994,63.0823,49800.0
2008-01-09 11:40:00,107.25,107.58,107.24,107.58,42400.0,63.0764,63.2705,63.0705,63.2705,42400.0
2008-01-09 11:50:00,107.56,107.77,107.49,107.77,55400.0,63.2587,63.3822,63.2175,63.3822,55400.0
2008-01-09 12:00:00,107.79,107.89,107.6,107.79,35500.0,63.394,63.4528,63.2822,63.394,35500.0
2008-01-09 12:10:00,107.76,107.85,107.62,107.85,34500.0,63.3763,63.4293,63.294,63.4293,34500.0
2008-01-09 12:20:00,107.81,108.05,107.69,107.86,36500.0,63.4057,63.5469,63.3352,63.4351,36500.0
2008-01-09 12:30:00,107.85,107.85,107.05,107.09,38500.0,63.4293,63.4293,62.9588,62.9823,38500.0
2008-01-09 12:40:00,107.09,107.21,107.01,107.12,32000.0,62.9823,63.0529,62.9352,62.9999,32000.0
2008-01-09 12:50:00,107.13,107.55,107.13,107.55,28400.0,63.0058,63.2528,63.0058,63.2528,28400.0
2008-01-09 13:00:00,107.56,107.57,107.29,107.34,41000.0,63.2587,63.2646,63.0999,63.1293,41000.0
2008-01-09 13:10:00,107.35,107.41,107.18,107.23,86800.0,63.1352,63.1705,63.0352,63.0646,86800.0
2008-01-09 13:20:00,107.25,107.3,107.01,107.13,33900.0,63.0764,63.1058,62.9352,63.0058,33900.0
2008-01-09 13:30:00,107.1,107.21,106.96,107.12,141200.0,62.9882,63.0529,62.9058,62.9999,141200.0
2008-01-09 13:40:00,107.1,107.17,106.91,107.06,68000.0,62.9882,63.0293,62.8764,62.9646,68000.0
2008-01-09 13:50:00,107.06,107.4,106.93,107.22,53400.0,62.9646,63.1646,62.8882,63.0587,53400.0
2008-01-09 14:00:00,107.25,107.25,106.8,106.87,53900.0,63.0764,63.0764,62.8117,62.8529,53900.0
2008-01-09 14:10:00,106.86,106.92,106.65,106.85,37500.0,62.847,62.8823,62.7235,62.8411,37500.0
2008-01-09 14:20:00,106.83,107.01,106.72,107.01,42200.0,62.8294,62.9352,62.7647,62.9352,42200.0
2008-01-09 14:30:00,106.99,107.11,106.69,106.72,62700.0,62.9235,62.994,62.747,62.7647,62700.0
2008-01-09 14:40:00,106.71,107.22,106.59,107.02,52300.0,62.7588,63.0587,62.6882,62.9411,52300.0
2008-01-09 14:50:00,107.03,107.48,107.0,107.45,98800.0,62.947,63.2117,62.9294,63.194,98800.0
2008-01-09 15:00:00,107.45,107.85,107.29,107.8,127100.0,63.194,63.4293,63.0999,63.3999,127100.0
2008-01-09 15:10:00,107.79,108.22,107.71,108.14,89100.0,63.394,63.6469,63.3469,63.5998,89100.0
2008-01-09 15:20:00,108.14,108.2,107.81,107.88,82800.0,63.5998,63.6351,63.4057,63.4469,82800.0
2008-01-09 15:30:00,107.89,108.1,107.67,108.03,93700.0,63.4528,63.5763,63.3234,63.5351,93700.0
2008-01-09 15:40:00,108.03,108.35,108.02,108.21,96500.0,63.5351,63.7233,63.5292,63.641,96500.0
2008-01-09 15:50:00,108.2,108.7,108.09,108.65,134700.0,63.6351,63.9292,63.5704,63.8998,134700.0
2008-01-10 09:30:00,107.93,108.48,107.32,107.96,56000.0,63.4763,63.7998,63.1176,63.494,56000.0
2008-01-10 09:40:00,108.0,108.94,107.73,108.94,65200.0,63.5175,64.0703,63.3587,64.0703,65200.0
2008-01-10 09:50:00,108.91,109.46,108.86,109.36,80800.0,64.0527,64.3761,64.0233,64.3173,80800.0
2008-01-10 10:00:00,109.37,109.38,109.15,109.19,49200.0,64.3232,64.3291,64.1938,64.2173,49200.0
2008-01-10 10:10:00,109.17,109.2,108.54,108.68,50300.0,64.2056,64.2232,63.8351,63.9174,50300.0
2008-01-10 10:20:00,108.67,109.08,108.5,109.07,50800.0,63.9115,64.1527,63.8115,64.1468,50800.0
2008-01-10 10:30:00,109.07,109.14,108.7,108.96,40300.0,64.1468,64.1879,63.9292,64.0821,40300.0
2008-01-10 10:40:00,108.97,109.03,108.71,108.76,48600.0,64.088,64.1232,63.935,63.9645,48600.0
2008-01-10 10:50:00,108.75,108.84,108.6,108.72,84000.0,63.9586,64.0115,63.8704,63.9409,84000.0
2008-01-10 11:00:00,108.72,108.72,108.3,108.54,54000.0,63.9409,63.9409,63.6939,63.8351,54000.0
2008-01-10 11:10:00,108.57,108.79,108.53,108.64,30000.0,63.8527,63.9821,63.8292,63.8939,30000.0
2008-01-10 11:20:00,108.58,108.76,108.58,108.69,35800.0,63.8586,63.9645,63.8586,63.9233,35800.0
2008-01-10 11:30:00,108.7,108.72,108.31,108.34,38100.0,63.9292,63.9409,63.6998,63.7174,38100.0
2008-01-10 11:40:00,108.35,108.37,108.11,108.28,26700.0,63.7233,63.7351,63.5822,63.6822,26700.0
2008-01-10 11:50:00,108.23,108.54,108.21,108.46,35800.0,63.6527,63.8351,63.641,63.788,35800.0
2008-01-10 12:00:00,108.46,108.72,108.46,108.68,33800.0,63.788,63.9409,63.788,63.9174,33800.0
2008-01-10 12:10:00,108.69,109.51,108.62,109.45,70300.0,63.9233,64.4055,63.8821,64.3703,70300.0
2008-01-10 12:20:00,109.42,109.73,109.24,109.39,76200.0,64.3526,64.5349,64.2468,64.335,76200.0
2008-01-10 12:30:00,109.42,109.71,109.36,109.43,55000.0,64.3526,64.5232,64.3173,64.3585,55000.0
2008-01-10 12:40:00,109.4,109.53,109.04,109.28,60300.0,64.3409,64.4173,64.1291,64.2703,60300.0
2008-01-10 12:50:00,109.23,109.76,109.18,109.72,55800.0,64.2409,64.5526,64.2115,64.5291,55800.0
2008-01-10 13:00:00,109.72,109.88,109.25,109.33,69700.0,64.5291,64.6232,64.2526,64.2997,69700.0
2008-01-10 13:10:00,109.34,109.4,109.15,109.35,51800.0,64.3056,64.3409,64.1938,64.3114,51800.0
2008-01-10 13:20:00,109.34,109.8,109.3,109.76,38500.0,64.3056,64.5761,64.282,64.5526,38500.0
2008-01-10 13:30:00,109.7,109.74,109.06,109.13,68700.0,64.5173,64.5408,64.1409,64.1821,68700.0
2008-01-10 13:40:00,109.12,109.26,108.95,109.02,30300.0,64.1762,64.2585,64.0762,64.1174,30300.0
2008-01-10 13:50:00,109.02,109.03,108.55,108.93,41800.0,64.1174,64.1232,63.8409,64.0644,41800.0
2008-01-10 14:00:00,108.88,108.97,108.58,108.63,27600.0,64.035,64.088,63.8586,63.888,27600.0
2008-01-10 14:10:00,108.64,109.63,108.64,109.63,68300.0,63.8939,64.4761,63.8939,64.4761,68300.0
2008-01-10 14:20:00,109.62,109.63,109.29,109.35,42700.0,64.4702,64.4761,64.2762,64.3114,42700.0
2008-01-10 14:30:00,109.33,109.57,109.05,109.53,44800.0,64.2997,64.4408,64.135,64.4173,44800.0
2008-01-10 14:40:00,109.6,109.69,109.22,109.28,54300.0,64.4585,64.5114,64.235,64.2703,54300.0
2008-01-10 14:50:00,109.27,109.33,109.05,109.05,129200.0,64.2644,64.2997,64.135,64.135,129200.0
2008-01-10 15:00:00,109.04,109.13,108.87,108.95,77600.0,64.1291,64.1821,64.0291,64.0762,77600.0
2008-01-10 15:10:00,108.97,109.08,108.54,108.6,72100.0,64.088,64.1527,63.8351,63.8704,72100.0
2008-01-10 15:20:00,108.6,108.8,108.42,108.6,79800.0,63.8704,63.988,63.7645,63.8704,79800.0
2008-01-10 15:30:00,108.54,108.74,108.5,108.62,93700.0,63.8351,63.9527,63.8115,63.8821,93700.0
2008-01-10 15:40:00,108.6,108.69,108.36,108.41,142600.0,63.8704,63.9233,63.7292,63.7586,142600.0
2008-01-10 15:50:00,108.4,108.54,108.28,108.33,147300.0,63.7527,63.8351,63.6822,63.7116,147300.0
2008-01-11 09:30:00,107.58,109.0,107.58,107.97,72900.0,63.2705,64.1056,63.2705,63.4998,72900.0
2008-01-11 09:40:00,107.85,108.57,107.5,108.55,45500.0,63.4293,63.8527,63.2234,63.8409,45500.0
2008-01-11 09:50:00,108.52,109.0,108.43,108.54,83000.0,63.8233,64.1056,63.7704,63.8351,83000.0
2008-01-11 10:00:00,108.54,108.56,107.81,107.9,51300.0,63.8351,63.8468,63.4057,63.4587,51300.0
2008-01-11 10:10:00,107.9,108.22,107.85,108.13,43400.0,63.4587,63.6469,63.4293,63.5939,43400.0
2008-01-11 10:20:00,108.17,108.57,108.06,108.55,52400.0,63.6175,63.8527,63.5528,63.8409,52400.0
2008-01-11 10:30:00,108.53,108.58,108.07,108.32,47100.0,63.8292,63.8586,63.5586,63.7057,47100.0
2008-01-11 10:40:00,108.34,108.73,108.13,108.66,44600.0,63.7174,63.9468,63.5939,63.9056,44600.0
2008-01-11 10:50:00,108.67,108.69,108.41,108.65,77400.0,63.9115,63.9233,63.7586,63.8998,77400.0
2008-01-11 11:00:00,108.64,108.99,108.47,108.99,52300.0,63.8939,64.0997,63.7939,64.0997,52300.0
2008-01-11 11:10:00,108.96,109.37,108.87,109.23,112200.0,64.0821,64.3232,64.0291,64.2409,112200.0
2008-01-11 11:20:00,109.23,109.57,109.2,109.44,51500.0,64.2409,64.4408,64.2232,64.3644,51500.0
2008-01-11 11:30:00,109.43,110.17,109.4,110.07,175200.0,64.3585,64.7937,64.3409,64.7349,175200.0
2008-01-11 11:40:00,110.09,110.11,109.9,110.04,56900.0,64.7467,64.7584,64.6349,64.7173,56900.0
2008-01-11 11:50:00,110.04,110.18,109.62,109.7,77700.0,64.7173,64.7996,64.4702,64.5173,77700.0
2008-01-11 12:00:00,109.7,109.7,109.45,109.57,64200.0,64.5173,64.5173,64.3703,64.4408,64200.0
2008-01-11 12:10:00,109.55,110.0,109.51,109.75,59600.0,64.4291,64.6937,64.4055,64.5467,59600.0
2008-01-11 12:20:00,109.75,110.0,109.51,109.9,41600.0,64.5467,64.6937,64.4055,64.6349,41600.0
2008-01-11 12:30:00,109.9,110.14,109.81,110.0,53700.0,64.6349,64.7761,64.582,64.6937,53700.0
2008-01-11 12:40:00,110.02,110.2,109.96,110.08,50000.0,64.7055,64.8114,64.6702,64.7408,50000.0
2008-01-11 12:50:00,110.14,110.25,109.97,110.25,41300.0,64.7761,64.8408,64.6761,64.8408,41300.0
2008-01-11 13:00:00,110.21,110.25,109.8,109.85,56400.0,64.8172,64.8408,64.5761,64.6055,56400.0
2008-01-11 13:10:00,109.87,109.89,109.55,109.62,51800.0,64.6173,64.629,64.4291,64.4702,51800.0
2008-01-11 13:20:00,109.63,109.69,109.43,109.58,45900.0,64.4761,64.5114,64.3585,64.4467,45900.0
2008-01-11 13:30:00,109.61,109.66,109.14,109.2,50100.0,64.4644,64.4938,64.1879,64.2232,50100.0
2008-01-11 13:40:00,109.18,109.62,109.12,109.58,73900.0,64.2115,64.4702,64.1762,64.4467,73900.0
2008-01-11 13:50:00,109.51,109.94,109.5,109.56,55000.0,64.4055,64.6584,64.3997,64.435,55000.0
2008-01-11 14:00:00,109.51,109.61,109.3,109.55,153100.0,64.4055,64.4644,64.282,64.4291,153100.0
2008-01-11 14:10:00,109.55,109.89,109.45,109.77,86700.0,64.4291,64.629,64.3703,64.5585,86700.0
2008-01-11 14:20:00,109.77,109.79,109.5,109.67,83500.0,64.5585,64.5702,64.3997,64.4996,83500.0
2008-01-11 14:30:00,109.64,109.68,109.43,109.63,78100.0,64.482,64.5055,64.3585,64.4761,78100.0
2008-01-11 14:40:00,109.62,109.92,109.59,109.65,74700.0,64.4702,64.6467,64.4526,64.4879,74700.0
2008-01-11 14:50:00,109.67,109.89,109.6,109.76,67600.0,64.4996,64.629,64.4585,64.5526,67600.0
2008-01-11 15:00:00,109.74,109.78,109.5,109.52,81900.0,64.5408,64.5643,64.3997,64.4114,81900.0
2008-01-11 15:10:00,109.51,109.67,109.4,109.47,95000.0,64.4055,64.4996,64.3409,64.382,95000.0
2008-01-11 15:20:00,109.46,109.76,109.32,109.6,150800.0,64.3761,64.5526,64.2938,64.4585,150800.0
2008-01-11 15:30:00,109.6,109.7,109.42,109.69,121900.0,64.4585,64.5173,64.3526,64.5114,121900.0
2008-01-11 15:40:00,109.68,109.7,109.25,109.44,114200.0,64.5055,64.5173,64.2526,64.3644,114200.0
2008-01-11 15:50:00,109.42,109.83,109.4,109.6,168500.0,64.3526,64.5937,64.3409,64.4585,168500.0
2008-01-14 09:30:00,110.12,110.12,108.43,109.13,102200.0,64.7643,64.7643,63.7704,64.1821,102200.0
2008-01-14 09:40:00,109.12,109.15,108.5,109.14,61300.0,64.1762,64.1938,63.8115,64.1879,61300.0
2008-01-14 09:50:00,109.09,109.32,108.81,108.93,56800.0,64.1585,64.2938,63.9939,64.0644,56800.0
2008-01-14 10:00:00,108.91,109.17,108.83,109.14,62400.0,64.0527,64.2056,64.0056,64.1879,62400.0
2008-01-14 10:10:00,109.2,109.53,108.88,109.33,61100.0,64.2232,64.4173,64.035,64.2997,61100.0
2008-01-14 10:20:00,109.28,109.3,108.53,108.64,52000.0,64.2703,64.282,63.8292,63.8939,52000.0
2008-01-14 10:30:00,108.66,108.98,108.43,108.72,57000.0,63.9056,64.0938,63.7704,63.9409,57000.0
2008-01-14 10:40:00,108.72,108.9,108.62,108.85,73200.0,63.9409,64.0468,63.8821,64.0174,73200.0
2008-01-14 10:50:00,108.91,109.2,108.78,109.07,70200.0,64.0527,64.2232,63.9762,64.1468,70200.0
2008-01-14 11:00:00,109.08,109.3,108.9,108.91,81600.0,64.1527,64.282,64.0468,64.0527,81600.0
2008-01-14 11:10:00,108.91,109.05,108.72,108.76,56300.0,64.0527,64.135,63.9409,63.9645,56300.0
2008-01-14 11:20:00,108.73,108.77,108.45,108.6,34900.0,63.9468,63.9703,63.7821,63.8704,34900.0
2008-01-14 11:30:00,108.61,108.61,108.22,108.25,69100.0,63.8762,63.8762,63.6469,63.6645,69100.0
2008-01-14 11:40:00,108.22,108.4,107.89,107.98,44300.0,63.6469,63.7527,63.4528,63.5057,44300.0
2008-01-14 11:50:00,107.99,108.22,107.99,108.15,30200.0,63.5116,63.6469,63.5116,63.6057,30200.0
2008-01-14 12:00:00,108.18,108.2,108.08,108.16,39900.0,63.6233,63.6351,63.5645,63.6116,39900.0
2008-01-14 12:10:00,108.16,108.43,108.15,108.41,38000.0,63.6116,63.7704,63.6057,63.7586,38000.0
2008-01-14 12:20:00,108.4,108.43,107.89,107.96,26000.0,63.7527,63.7704,63.4528,63.494,26000.0
2008-01-14 12:30:00,107.93,107.99,107.78,107.79,25000.0,63.4763,63.5116,63.3881,63.394,25000.0
2008-01-14 12:40:00,107.81,107.93,107.7,107.93,36900.0,63.4057,63.4763,63.341,63.4763,36900.0
2008-01-14 12:50:00,107.92,107.94,107.61,107.61,66600.0,63.4704,63.4822,63.2881,63.2881,66600.0
2008-01-14 13:00:00,107.64,107.64,107.38,107.46,164500.0,63.3058,63.3058,63.1528,63.1999,164500.0
2008-01-14 13:10:00,107.46,107.54,107.23,107.54,78000.0,63.1999,63.2469,63.0646,63.2469,78000.0
2008-01-14 13:20:00,107.5,107.54,107.16,107.17,59200.0,63.2234,63.2469,63.0235,63.0293,59200.0
2008-01-14 13:30:00,107.16,107.61,107.15,107.58,58600.0,63.0235,63.2881,63.0176,63.2705,58600.0
2008-01-14 13:40:00,107.59,107.76,107.52,107.74,80100.0,63.2763,63.3763,63.2352,63.3646,80100.0
2008-01-14 13:50:00,107.73,107.82,107.57,107.74,54700.0,63.3587,63.4116,63.2646,63.3646,54700.0
2008-01-14 14:00:00,107.75,107.82,107.6,107.68,56800.0,63.3704,63.4116,63.2822,63.3293,56800.0
2008-01-14 14:10:00,107.66,108.12,107.59,107.96,65000.0,63.3175,63.5881,63.2763,63.494,65000.0
2008-01-14 14:20:00,107.95,108.03,107.86,107.96,55200.0,63.4881,63.5351,63.4351,63.494,55200.0
2008-01-14 14:30:00,107.98,108.03,107.84,107.85,59500.0,63.5057,63.5351,63.4234,63.4293,59500.0
2008-01-14 14:40:00,107.87,108.0,107.73,107.89,41800.0,63.441,63.5175,63.3587,63.4528,41800.0
2008-01-14 14:50:00,107.89,108.06,107.8,108.03,58600.0,63.4528,63.5528,63.3999,63.5351,58600.0
2008-01-14 15:00:00,108.03,108.05,107.93,108.0,82200.0,63.5351,63.5469,63.4763,63.5175,82200.0
2008-01-14 15:10:00,108.0,108.03,107.87,107.94,97200.0,63.5175,63.5351,63.441,63.4822,97200.0
2008-01-14 15:20:00,107.95,107.96,107.65,107.96,80000.0,63.4881,63.494,63.3116,63.494,80000.0
2008-01-14 15:30:00,107.95,108.03,107.67,108.02,139200.0,63.4881,63.5351,63.3234,63.5292,139200.0
2008-01-14 15:40:00,108.02,108.16,107.91,107.96,115700.0,63.5292,63.6116,63.4645,63.494,115700.0
2008-01-14 15:50:00,107.98,108.01,107.74,108.01,135100.0,63.5057,63.5234,63.3646,63.5234,135100.0
2008-01-15 09:30:00,106.97,108.49,106.97,108.35,75700.0,62.9117,63.8057,62.9117,63.7233,75700.0
2008-01-15 09:40:00,108.28,108.38,108.01,108.05,64400.0,63.6822,63.741,63.5234,63.5469,64400.0
2008-01-15 09:50:00,108.05,108.2,107.94,108.2,42000.0,63.5469,63.6351,63.4822,63.6351,42000.0
2008-01-15 10:00:00,108.19,108.29,107.8,107.95,88900.0,63.6292,63.688,63.3999,63.4881,88900.0
2008-01-15 10:10:00,107.99,108.25,107.95,108.1,73700.0,63.5116,63.6645,63.4881,63.5763,73700.0
2008-01-15 10:20:00,108.1,108.4,108.1,108.3,87300.0,63.5763,63.7527,63.5763,63.6939,87300.0
2008-01-15 10:30:00,108.3,108.44,108.26,108.32,84900.0,63.6939,63.7763,63.6704,63.7057,84900.0
2008-01-15 10:40:00,108.33,108.49,108.15,108.4,62500.0,63.7116,63.8057,63.6057,63.7527,62500.0
2008-01-15 10:50:00,108.41,108.49,108.25,108.35,97100.0,63.7586,63.8057,63.6645,63.7233,97100.0
2008-01-15 11:00:00,108.32,108.48,108.3,108.44,38200.0,63.7057,63.7998,63.6939,63.7763,38200.0
2008-01-15 11:10:00,108.44,108.5,108.41,108.49,53600.0,63.7763,63.8115,63.7586,63.8057,53600.0
2008-01-15 11:20:00,108.48,108.63,108.24,108.39,60800.0,63.7998,63.888,63.6586,63.7468,60800.0
2008-01-15 11:30:00,108.38,108.42,108.18,108.27,27100.0,63.741,63.7645,63.6233,63.6763,27100.0
2008-01-15 11:40:00,108.32,108.58,108.19,108.41,53700.0,63.7057,63.8586,63.6292,63.7586,53700.0
2008-01-15 11:50:00,108.4,108.55,108.1,108.39,57400.0,63.7527,63.8409,63.5763,63.7468,57400.0
2008-01-15 12:00:00,108.36,108.42,108.33,108.36,30700.0,63.7292,63.7645,63.7116,63.7292,30700.0
2008-01-15 12:10:00,108.38,108.48,108.3,108.3,31100.0,63.741,63.7998,63.6939,63.6939,31100.0
2008-01-15 12:20:00,108.3,108.35,107.9,107.9,57800.0,63.6939,63.7233,63.4587,63.4587,57800.0
2008-01-15 12:30:00,107.91,107.93,107.55,107.55,57800.0,63.4645,63.4763,63.2528,63.2528,57800.0
2008-01-15 12:40:00,107.55,107.7,107.51,107.7,50200.0,63.2528,63.341,63.2293,63.341,50200.0
2008-01-15 12:50:00,107.7,107.78,107.57,107.7,34800.0,63.341,63.3881,63.2646,63.341,34800.0
2008-01-15 13:00:00,107.73,107.93,107.62,107.86,51600.0,63.3587,63.4763,63.294,63.4351,51600.0
2008-01-15 13:10:00,107.86,108.04,107.81,107.96,41600.0,63.4351,63.541,63.4057,63.494,41600.0
2008-01-15 13:20:00,107.97,107.98,107.5,107.54,47800.0,63.4998,63.5057,63.2234,63.2469,47800.0
2008-01-15 13:30:00,107.54,107.69,107.54,107.63,34800.0,63.2469,63.3352,63.2469,63.2999,34800.0
2008-01-15 13:40:00,107.67,107.8,107.55,107.62,38300.0,63.3234,63.3999,63.2528,63.294,38300.0
2008-01-15 13:50:00,107.65,107.66,107.27,107.39,43900.0,63.3116,63.3175,63.0881,63.1587,43900.0
2008-01-15 14:00:00,107.44,107.61,107.36,107.48,31700.0,63.1881,63.2881,63.1411,63.2117,31700.0
2008-01-15 14:10:00,107.5,108.04,107.48,108.0,41600.0,63.2234,63.541,63.2117,63.5175,41600.0
2008-01-15 14:20:00,107.98,107.98,107.56,107.66,42200.0,63.5057,63.5057,63.2587,63.3175,42200.0
2008-01-15 14:30:00,107.65,107.65,107.18,107.22,59800.0,63.3116,63.3116,63.0352,63.0587,59800.0
2008-01-15 14:40:00,107.22,107.45,107.0,107.0,119400.0,63.0587,63.194,62.9294,62.9294,119400.0
2008-01-15 14:50:00,107.0,107.12,106.64,106.7,107100.0,62.9294,62.9999,62.7176,62.7529,107100.0
2008-01-15 15:00:00,106.67,106.76,106.5,106.5,116800.0,62.7353,62.7882,62.6353,62.6353,116800.0
2008-01-15 15:10:00,106.5,106.71,106.38,106.67,103900.0,62.6353,62.7588,62.5647,62.7353,103900.0
2008-01-15 15:20:00,106.63,106.84,106.46,106.69,165600.0,62.7117,62.8353,62.6118,62.747,165600.0
2008-01-15 15:30:00,106.69,107.11,106.63,107.01,209700.0,62.747,62.994,62.7117,62.9352,209700.0
2008-01-15 15:40:00,106.98,107.21,106.92,106.98,177000.0,62.9176,63.0529,62.8823,62.9176,177000.0
2008-01-15 15:50:00,106.98,107.01,106.66,106.66,156100.0,62.9176,62.9352,62.7294,62.7294,156100.0
2008-01-16 09:30:00,106.11,106.58,105.63,106.08,80300.0,62.4059,62.6823,62.1236,62.3883,80300.0
2008-01-16 09:40:00,106.1,106.7,106.07,106.54,67200.0,62.4,62.7529,62.3824,62.6588,67200.0
2008-01-16 09:50:00,106.54,106.61,105.63,105.68,67600.0,62.6588,62.7,62.1236,62.153,67600.0
2008-01-16 10:00:00,105.68,106.0,105.65,105.99,86300.0,62.153,62.3412,62.1354,62.3353,86300.0
2008-01-16 10:10:00,106.0,106.2,105.85,106.13,139300.0,62.3412,62.4589,62.253,62.4177,139300.0
2008-01-16 10:20:00,106.16,106.53,106.07,106.12,56100.0,62.4353,62.6529,62.3824,62.4118,56100.0
2008-01-16 10:30:00,106.17,106.59,105.89,105.9,91100.0,62.4412,62.6882,62.2765,62.2824,91100.0
2008-01-16 10:40:00,105.9,105.93,105.36,105.48,93300.0,62.2824,62.3001,61.9648,62.0354,93300.0
2008-01-16 10:50:00,105.48,105.54,105.24,105.37,84400.0,62.0354,62.0707,61.8943,61.9707,84400.0
2008-01-16 11:00:00,105.38,106.24,105.29,106.03,112200.0,61.9766,62.4824,61.9237,62.3589,112200.0
2008-01-16 11:10:00,105.99,106.15,105.86,106.05,120300.0,62.3353,62.4294,62.2589,62.3706,120300.0
2008-01-16 11:20:00,106.07,106.1,105.61,105.66,102100.0,62.3824,62.4,62.1119,62.1413,102100.0
2008-01-16 11:30:00,105.66,105.66,105.16,105.35,48000.0,62.1413,62.1413,61.8472,61.9589,48000.0
2008-01-16 11:40:00,105.35,105.76,105.26,105.74,38100.0,61.9589,62.2001,61.906,62.1883,38100.0
2008-01-16 11:50:00,105.75,106.0,105.53,105.74,54000.0,62.1942,62.3412,62.0648,62.1883,54000.0
2008-01-16 12:00:00,105.83,106.0,105.46,105.89,43000.0,62.2412,62.3412,62.0236,62.2765,43000.0
2008-01-16 12:10:00,105.9,106.05,105.85,106.02,98400.0,62.2824,62.3706,62.253,62.353,98400.0
2008-01-16 12:20:00,105.98,106.0,105.91,105.92,100600.0,62.3295,62.3412,62.2883,62.2942,100600.0
2008-01-16 12:30:00,105.9,106.02,105.58,105.79,57000.0,62.2824,62.353,62.0942,62.2177,57000.0
2008-01-16 12:40:00,105.8,106.05,105.56,105.76,46600.0,62.2236,62.3706,62.0825,62.2001,46600.0
2008-01-16 12:50:00,105.83,106.05,105.7,106.04,72100.0,62.2412,62.3706,62.1648,62.3648,72100.0
2008-01-16 13:00:00,106.0,106.1,105.96,106.0,33300.0,62.3412,62.4,62.3177,62.3412,33300.0
2008-01-16 13:10:00,106.0,106.08,105.96,106.04,35600.0,62.3412,62.3883,62.3177,62.3648,35600.0
2008-01-16 13:20:00,106.05,106.05,105.88,105.96,49900.0,62.3706,62.3706,62.2707,62.3177,49900.0
2008-01-16 13:30:00,105.98,106.14,105.85,106.08,53800.0,62.3295,62.4236,62.253,62.3883,53800.0
2008-01-16 13:40:00,106.03,106.1,105.94,106.05,53600.0,62.3589,62.4,62.3059,62.3706,53600.0
2008-01-16 13:50:00,106.04,106.44,106.0,106.37,42200.0,62.3648,62.6,62.3412,62.5588,42200.0
2008-01-16 14:00:00,106.43,106.48,106.0,106.36,64300.0,62.5941,62.6235,62.3412,62.553,64300.0
2008-01-16 14:10:00,106.39,106.54,106.21,106.37,83500.0,62.5706,62.6588,62.4647,62.5588,83500.0
2008-01-16 14:20:00,106.36,106.57,106.13,106.53,81900.0,62.553,62.6765,62.4177,62.6529,81900.0
2008-01-16 14:30:00,106.53,107.0,106.53,106.7,87700.0,62.6529,62.9294,62.6529,62.7529,87700.0
2008-01-16 14:40:00,106.71,107.0,106.53,106.87,78700.0,62.7588,62.9294,62.6529,62.8529,78700.0
2008-01-16 14:50:00,106.83,106.94,106.34,106.44,93800.0,62.8294,62.8941,62.5412,62.6,93800.0
2008-01-16 15:00:00,106.46,106.86,106.4,106.82,76800.0,62.6118,62.847,62.5765,62.8235,76800.0
2008-01-16 15:10:00,106.82,107.1,106.64,107.02,74500.0,62.8235,62.9882,62.7176,62.9411,74500.0
2008-01-16 15:20:00,107.05,107.05,106.4,106.63,65700.0,62.9588,62.9588,62.5765,62.7117,65700.0
2008-01-16 15:30:00,106.67,106.91,106.15,106.15,89300.0,62.7353,62.8764,62.4294,62.4294,89300.0
2008-01-16 15:40:00,106.2,106.32,105.71,105.74,111800.0,62.4589,62.5294,62.1707,62.1883,111800.0
2008-01-16 15:50:00,105.8,106.0,105.58,105.85,106000.0,62.2236,62.3412,62.0942,62.253,106000.0
2008-01-17 09:30:00,105.97,107.12,105.85,106.66,94000.0,62.3236,62.9999,62.253,62.7294,94000.0
2008-01-17 09:40:00,106.57,106.75,106.21,106.53,78500.0,62.6765,62.7823,62.4647,62.6529,78500.0
2008-01-17 09:50:00,106.53,106.91,106.36,106.65,68000.0,62.6529,62.8764,62.553,62.7235,68000.0
2008-01-17 10:00:00,106.63,107.0,106.0,106.38,93700.0,62.7117,62.9294,62.3412,62.5647,93700.0
2008-01-17 10:10:00,106.42,106.42,105.23,105.31,58200.0,62.5882,62.5882,61.8884,61.9354,58200.0
2008-01-17 10:20:00,105.28,105.56,105.13,105.15,85900.0,61.9178,62.0825,61.8296,61.8413,85900.0
2008-01-17 10:30:00,105.2,105.2,104.46,104.78,86200.0,61.8707,61.8707,61.4355,61.6237,86200.0
2008-01-17 10:40:00,104.85,105.42,104.79,105.42,92100.0,61.6649,62.0001,61.6296,62.0001,92100.0
2008-01-17 10:50:00,105.46,105.73,105.16,105.47,60300.0,62.0236,62.1824,61.8472,62.0295,60300.0
2008-01-17 11:00:00,105.51,105.59,105.24,105.36,30300.0,62.053,62.1001,61.8943,61.9648,30300.0
2008-01-17 11:10:00,105.4,105.53,105.26,105.53,32900.0,61.9884,62.0648,61.906,62.0648,32900.0
2008-01-17 11:20:00,105.44,105.5,105.05,105.12,35000.0,62.0119,62.0472,61.7825,61.8237,35000.0
2008-01-17 11:30:00,105.13,105.35,105.03,105.06,31900.0,61.8296,61.9589,61.7707,61.7884,31900.0
2008-01-17 11:40:00,105.04,105.35,105.0,105.26,50700.0,61.7766,61.9589,61.7531,61.906,50700.0
2008-01-17 11:50:00,105.24,105.35,105.0,105.03,52000.0,61.8943,61.9589,61.7531,61.7707,52000.0
2008-01-17 12:00:00,105.0,105.11,104.28,104.53,64200.0,61.7531,61.8178,61.3297,61.4767,64200.0
2008-01-17 12:10:00,104.54,104.91,104.54,104.71,43100.0,61.4826,61.7002,61.4826,61.5825,43100.0
2008-01-17 12:20:00,104.71,104.72,104.46,104.72,28300.0,61.5825,61.5884,61.4355,61.5884,28300.0
2008-01-17 12:30:00,104.69,104.69,104.33,104.48,74000.0,61.5708,61.5708,61.3591,61.4473,74000.0
2008-01-17 12:40:00,104.5,104.6,104.26,104.3,42300.0,61.459,61.5179,61.3179,61.3414,42300.0
2008-01-17 12:50:00,104.29,104.43,104.02,104.19,45500.0,61.3355,61.4179,61.1767,61.2767,45500.0
2008-01-17 13:00:00,104.18,104.28,104.05,104.28,41700.0,61.2708,61.3297,61.1944,61.3297,41700.0
2008-01-17 13:10:00,104.27,104.48,104.15,104.29,55100.0,61.3238,61.4473,61.2532,61.3355,55100.0
2008-01-17 13:20:00,104.36,104.39,104.16,104.35,84100.0,61.3767,61.3943,61.2591,61.3708,84100.0
2008-01-17 13:30:00,104.34,104.47,104.21,104.46,35800.0,61.3649,61.4414,61.2885,61.4355,35800.0
2008-01-17 13:40:00,104.46,104.6,104.25,104.28,53800.0,61.4355,61.5179,61.312,61.3297,53800.0
2008-01-17 13:50:00,104.25,104.47,104.13,104.39,37900.0,61.312,61.4414,61.2414,61.3943,37900.0
2008-01-17 14:00:00,104.4,104.95,104.32,104.42,95300.0,61.4002,61.7237,61.3532,61.412,95300.0
2008-01-17 14:10:00,104.45,104.6,103.94,104.0,163500.0,61.4296,61.5179,61.1297,61.165,163500.0
2008-01-17 14:20:00,104.0,104.05,103.72,103.72,77000.0,61.165,61.1944,61.0003,61.0003,77000.0
2008-01-17 14:30:00,103.76,103.79,103.26,103.37,74100.0,61.0238,61.0415,60.7298,60.7945,74100.0
2008-01-17 14:40:00,103.36,103.68,103.26,103.67,65700.0,60.7886,60.9768,60.7298,60.9709,65700.0
2008-01-17 14:50:00,103.64,103.79,103.49,103.51,72300.0,60.9533,61.0415,60.865,60.8768,72300.0
2008-01-17 15:00:00,103.47,104.03,103.41,103.85,90000.0,60.8533,61.1826,60.818,61.0768,90000.0
2008-01-17 15:10:00,103.86,104.0,103.43,103.6,114300.0,61.0826,61.165,60.8297,60.9297,114300.0
2008-01-17 15:20:00,103.58,103.59,102.38,102.39,192300.0,60.918,60.9238,60.2122,60.2181,192300.0
2008-01-17 15:30:00,102.37,102.85,101.93,102.68,169200.0,60.2063,60.4886,59.9476,60.3887,169200.0
2008-01-17 15:40:00,102.67,102.77,102.07,102.34,203000.0,60.3828,60.4416,60.0299,60.1887,203000.0
2008-01-17 15:50:00,102.32,102.49,102.14,102.29,230300.0,60.1769,60.2769,60.0711,60.1593,230300.0
2008-01-18 09:30:00,102.65,104.18,102.5,103.56,354900.0,60.371,61.2708,60.2828,60.9062,354900.0
2008-01-18 09:40:00,103.48,104.19,103.37,103.99,96800.0,60.8592,61.2767,60.7945,61.1591,96800.0
2008-01-18 09:50:00,104.01,104.02,103.52,104.02,76800.0,61.1709,61.1767,60.8827,61.1767,76800.0
2008-01-18 10:00:00,104.02,104.33,103.66,103.93,105600.0,61.1767,61.3591,60.965,61.1238,105600.0
2008-01-18 10:10:00,103.93,104.06,103.47,103.5,74600.0,61.1238,61.2003,60.8533,60.8709,74600.0
2008-01-18 10:20:00,103.53,103.55,103.19,103.52,66500.0,60.8886,60.9003,60.6886,60.8827,66500.0
2008-01-18 10:30:00,103.52,103.7,103.1,103.12,56600.0,60.8827,60.9885,60.6357,60.6474,56600.0
2008-01-18 10:40:00,103.15,103.56,103.14,103.35,62500.0,60.6651,60.9062,60.6592,60.7827,62500.0
2008-01-18 10:50:00,103.39,103.67,102.94,103.41,92800.0,60.8062,60.9709,60.5416,60.818,92800.0
2008-01-18 11:00:00,103.41,103.69,103.09,103.16,57200.0,60.818,60.9827,60.6298,60.671,57200.0
2008-01-18 11:10:00,103.14,103.56,102.89,103.01,63100.0,60.6592,60.9062,60.5122,60.5827,63100.0
2008-01-18 11:20:00,103.0,103.43,102.62,103.11,78800.0,60.5769,60.8297,60.3534,60.6416,78800.0
2008-01-18 11:30:00,103.1,103.19,102.47,102.81,116300.0,60.6357,60.6886,60.2652,60.4651,116300.0
2008-01-18 11:40:00,102.81,102.9,101.94,102.16,74600.0,60.4651,60.518,59.9534,60.0828,74600.0
2008-01-18 11:50:00,102.2,102.27,101.35,101.74,99800.0,60.1064,60.1475,59.6065,59.8358,99800.0
2008-01-18 12:00:00,101.78,102.09,101.57,102.05,84900.0,59.8593,60.0417,59.7358,60.0181,84900.0
2008-01-18 12:10:00,102.03,102.51,101.91,102.1,67000.0,60.0064,60.2887,59.9358,60.0475,67000.0
2008-01-18 12:20:00,102.05,102.69,101.88,102.56,45300.0,60.0181,60.3945,59.9182,60.3181,45300.0
2008-01-18 12:30:00,102.62,103.01,102.62,102.85,92100.0,60.3534,60.5827,60.3534,60.4886,92100.0
2008-01-18 12:40:00,102.87,103.0,102.5,102.89,47000.0,60.5004,60.5769,60.2828,60.5122,47000.0
2008-01-18 12:50:00,102.85,102.91,102.43,102.47,30700.0,60.4886,60.5239,60.2416,60.2652,30700.0
2008-01-18 13:00:00,102.53,102.77,102.45,102.66,33800.0,60.3004,60.4416,60.2534,60.3769,33800.0
2008-01-18 13:10:00,102.63,102.63,101.52,101.56,55700.0,60.3593,60.3593,59.7064,59.73,55700.0
2008-01-18 13:20:00,101.54,102.0,101.5,101.97,40900.0,59.7182,59.9887,59.6947,59.9711,40900.0
2008-01-18 13:30:00,101.98,102.34,101.9,101.9,40100.0,59.977,60.1887,59.9299,59.9299,40100.0
2008-01-18 13:40:00,101.94,102.67,101.73,102.4,44500.0,59.9534,60.3828,59.8299,60.224,44500.0
2008-01-18 13:50:00,102.41,102.52,102.01,102.17,41900.0,60.2299,60.2946,59.9946,60.0887,41900.0
2008-01-18 14:00:00,102.17,102.45,102.09,102.37,89300.0,60.0887,60.2534,60.0417,60.2063,89300.0
2008-01-18 14:10:00,102.37,102.63,102.26,102.49,46400.0,60.2063,60.3593,60.1416,60.2769,46400.0
2008-01-18 14:20:00,102.51,102.55,101.93,102.01,51900.0,60.2887,60.3122,59.9476,59.9946,51900.0
2008-01-18 14:30:00,102.0,102.15,101.49,101.78,61800.0,59.9887,60.077,59.6888,59.8593,61800.0
2008-01-18 14:40:00,101.78,101.83,101.32,101.46,62300.0,59.8593,59.8888,59.5888,59.6711,62300.0
2008-01-18 14:50:00,101.46,102.03,101.33,102.03,64200.0,59.6711,60.0064,59.5947,60.0064,64200.0
2008-01-18 15:00:00,102.02,102.23,101.54,102.19,76800.0,60.0005,60.124,59.7182,60.1005,76800.0
2008-01-18 15:10:00,102.19,102.41,101.71,101.86,78000.0,60.1005,60.2299,59.8182,59.9064,78000.0
2008-01-18 15:20:00,101.89,102.09,101.3,101.38,89200.0,59.924,60.0417,59.577,59.6241,89200.0
2008-01-18 15:30:00,101.38,101.64,101.34,101.37,121300.0,59.6241,59.777,59.6006,59.6182,121300.0
2008-01-18 15:40:00,101.4,101.85,101.07,101.73,179000.0,59.6359,59.9005,59.4418,59.8299,179000.0
2008-01-18 15:50:00,101.77,101.88,101.57,101.8,183100.0,59.8535,59.9182,59.7358,59.8711,183100.0
2008-01-22 09:30:00,97.99,99.0,90.44,98.29,529800.0,57.6304,58.2244,53.19,57.8068,529800.0
2008-01-22 09:40:00,98.29,99.28,97.91,98.58,124600.0,57.8068,58.389,57.5833,57.9773,124600.0
2008-01-22 09:50:00,98.62,98.75,97.0,98.02,141800.0,58.0009,58.0773,57.0481,57.648,141800.0
2008-01-22 10:00:00,98.05,99.34,97.97,99.15,95900.0,57.6656,58.4243,57.6186,58.3126,95900.0
2008-01-22 10:10:00,99.16,99.19,98.25,99.05,71200.0,58.3185,58.3361,57.7833,58.2538,71200.0
2008-01-22 10:20:00,99.09,100.29,99.05,100.13,101800.0,58.2773,58.983,58.2538,58.8889,101800.0
2008-01-22 10:30:00,100.07,100.08,99.35,99.88,107200.0,58.8537,58.8595,58.4302,58.7419,107200.0
2008-01-22 10:40:00,99.88,100.21,99.7,99.8,100300.0,58.7419,58.936,58.636,58.6949,100300.0
2008-01-22 10:50:00,99.75,100.09,99.5,99.91,80000.0,58.6655,58.8654,58.5184,58.7596,80000.0
2008-01-22 11:00:00,99.93,100.28,99.83,99.9,69500.0,58.7713,58.9772,58.7125,58.7537,69500.0
2008-01-22 11:10:00,99.9,100.0,99.04,99.11,114100.0,58.7537,58.8125,58.2479,58.2891,114100.0
2008-01-22 11:20:00,99.12,99.35,98.55,99.07,113800.0,58.2949,58.4302,57.9597,58.2655,113800.0
2008-01-22 11:30:00,99.07,99.13,98.38,98.54,119900.0,58.2655,58.3008,57.8597,57.9538,119900.0
2008-01-22 11:40:00,98.51,99.2,98.51,99.2,76000.0,57.9362,58.342,57.9362,58.342,76000.0
2008-01-22 11:50:00,99.19,99.34,99.01,99.09,57200.0,58.3361,58.4243,58.2302,58.2773,57200.0
2008-01-22 12:00:00,99.11,99.81,99.02,99.7,74400.0,58.2891,58.7007,58.2361,58.636,74400.0
2008-01-22 12:10:00,99.7,99.96,99.3,99.31,73700.0,58.636,58.789,58.4008,58.4067,73700.0
2008-01-22 12:20:00,99.22,99.68,99.03,99.43,34900.0,58.3537,58.6243,58.242,58.4773,34900.0
2008-01-22 12:30:00,99.42,99.55,99.09,99.38,30900.0,58.4714,58.5478,58.2773,58.4478,30900.0
2008-01-22 12:40:00,99.38,99.43,98.75,99.09,50500.0,58.4478,58.4773,58.0773,58.2773,50500.0
2008-01-22 12:50:00,99.15,99.85,99.15,99.69,48900.0,58.3126,58.7243,58.3126,58.6302,48900.0
2008-01-22 13:00:00,99.7,100.01,99.47,99.75,68100.0,58.636,58.8184,58.5008,58.6655,68100.0
2008-01-22 13:10:00,99.75,100.26,99.46,99.67,75800.0,58.6655,58.9654,58.4949,58.6184,75800.0
2008-01-22 13:20:00,99.62,99.95,99.28,99.56,55300.0,58.589,58.7831,58.389,58.5537,55300.0
2008-01-22 13:30:00,99.54,100.11,99.3,100.05,121200.0,58.5419,58.8772,58.4008,58.8419,121200.0
2008-01-22 13:40:00,100.1,100.25,99.38,100.15,133900.0,58.8713,58.9595,58.4478,58.9007,133900.0
2008-01-22 13:50:00,100.21,100.9,99.96,100.9,113400.0,58.936,59.3418,58.789,59.3418,113400.0
2008-01-22 14:00:00,100.84,100.87,100.13,100.26,72900.0,59.3065,59.3242,58.8889,58.9654,72900.0
2008-01-22 14:10:00,100.31,101.49,100.26,101.11,171300.0,58.9948,59.6888,58.9654,59.4653,171300.0
2008-01-22 14:20:00,101.11,101.3,100.58,100.6,87500.0,59.4653,59.577,59.1536,59.1654,87500.0
2008-01-22 14:30:00,100.61,100.82,100.43,100.75,99700.0,59.1712,59.2947,59.0654,59.2536,99700.0
2008-01-22 14:40:00,100.77,101.49,100.68,101.49,113200.0,59.2653,59.6888,59.2124,59.6888,113200.0
2008-01-22 14:50:00,101.49,101.84,101.04,101.44,149100.0,59.6888,59.8946,59.4241,59.6594,149100.0
2008-01-22 15:00:00,101.49,101.77,101.07,101.62,89600.0,59.6888,59.8535,59.4418,59.7652,89600.0
2008-01-22 15:10:00,101.62,101.62,100.84,101.37,161000.0,59.7652,59.7652,59.3065,59.6182,161000.0
2008-01-22 15:20:00,101.31,101.73,101.08,101.56,64300.0,59.5829,59.8299,59.4477,59.73,64300.0
2008-01-22 15:30:00,101.61,102.18,101.3,101.8,137500.0,59.7594,60.0946,59.577,59.8711,137500.0
2008-01-22 15:40:00,101.81,102.16,101.17,101.27,141200.0,59.877,60.0828,59.5006,59.5594,141200.0
2008-01-22 15:50:00,101.25,101.46,100.88,101.15,209600.0,59.5476,59.6711,59.33,59.4888,209600.0
2008-01-23 09:30:00,98.31,100.5,97.06,99.63,197800.0,57.8186,59.1065,57.0834,58.5949,197800.0
2008-01-23 09:40:00,99.54,99.97,99.05,99.55,131200.0,58.5419,58.7948,58.2538,58.5478,131200.0
2008-01-23 09:50:00,99.63,100.42,99.43,100.05,110700.0,58.5949,59.0595,58.4773,58.8419,110700.0
2008-01-23 10:00:00,100.05,101.69,99.91,101.14,180000.0,58.8419,59.8064,58.7596,59.4829,180000.0
2008-01-23 10:10:00,101.08,101.67,100.5,101.51,87700.0,59.4477,59.7947,59.1065,59.7006,87700.0
2008-01-23 10:20:00,101.52,101.62,100.06,100.26,88800.0,59.7064,59.7652,58.8478,58.9654,88800.0
2008-01-23 10:30:00,100.24,100.76,99.89,100.57,73600.0,58.9536,59.2595,58.7478,59.1477,73600.0
2008-01-23 10:40:00,100.57,100.59,99.66,100.44,79900.0,59.1477,59.1595,58.6125,59.0713,79900.0
2008-01-23 10:50:00,100.48,100.55,100.0,100.23,58800.0,59.0948,59.136,58.8125,58.9478,58800.0
2008-01-23 11:00:00,100.28,100.72,100.01,100.05,49300.0,58.9772,59.2359,58.8184,58.8419,49300.0
2008-01-23 11:10:00,100.05,100.5,99.91,100.37,51400.0,58.8419,59.1065,58.7596,59.0301,51400.0
2008-01-23 11:20:00,100.37,100.79,100.21,100.23,46000.0,59.0301,59.2771,58.936,58.9478,46000.0
2008-01-23 11:30:00,100.23,100.23,99.92,100.0,91500.0,58.9478,58.9478,58.7654,58.8125,91500.0
2008-01-23 11:40:00,100.05,100.4,99.93,100.03,59300.0,58.8419,59.0477,58.7713,58.8301,59300.0
2008-01-23 11:50:00,100.01,100.44,99.95,99.97,32500.0,58.8184,59.0713,58.7831,58.7948,32500.0
2008-01-23 12:00:00,99.98,100.3,99.92,99.98,67800.0,58.8007,58.9889,58.7654,58.8007,67800.0
2008-01-23 12:10:00,100.0,100.46,99.96,100.42,53700.0,58.8125,59.083,58.789,59.0595,53700.0
2008-01-23 12:20:00,100.39,100.73,100.21,100.48,44800.0,59.0419,59.2418,58.936,59.0948,44800.0
2008-01-23 12:30:00,100.47,100.53,99.72,99.75,66300.0,59.0889,59.1242,58.6478,58.6655,66300.0
2008-01-23 12:40:00,99.8,100.16,99.48,99.65,115500.0,58.6949,58.9066,58.5067,58.6066,115500.0
2008-01-23 12:50:00,99.65,100.02,99.6,99.9,45200.0,58.6066,58.8242,58.5772,58.7537,45200.0
2008-01-23 13:00:00,99.93,100.18,99.59,99.59,80800.0,58.7713,58.9183,58.5714,58.5714,80800.0
2008-01-23 13:10:00,99.61,100.0,99.5,99.8,76800.0,58.5831,58.8125,58.5184,58.6949,76800.0
2008-01-23 13:20:00,99.76,100.41,99.71,100.02,57900.0,58.6713,59.0536,58.6419,58.8242,57900.0
2008-01-23 13:30:00,100.08,101.0,99.81,100.71,65800.0,58.8595,59.4006,58.7007,59.2301,65800.0
2008-01-23 13:40:00,100.72,101.32,100.48,101.14,70600.0,59.2359,59.5888,59.0948,59.4829,70600.0
2008-01-23 13:50:00,101.11,101.19,100.29,100.79,66500.0,59.4653,59.5124,58.983,59.2771,66500.0
2008-01-23 14:00:00,100.78,100.79,100.0,100.06,102000.0,59.2712,59.2771,58.8125,58.8478,102000.0
2008-01-23 14:10:00,100.06,100.2,99.94,99.98,100200.0,58.8478,58.9301,58.7772,58.8007,100200.0
2008-01-23 14:20:00,100.01,100.39,100.0,100.33,124500.0,58.8184,59.0419,58.8125,59.0066,124500.0
2008-01-23 14:30:00,100.32,100.82,100.24,100.81,78800.0,59.0007,59.2947,58.9536,59.2889,78800.0
2008-01-23 14:40:00,100.75,100.83,99.95,99.96,76200.0,59.2536,59.3006,58.7831,58.789,76200.0
2008-01-23 14:50:00,99.98,100.41,99.67,100.41,105100.0,58.8007,59.0536,58.6184,59.0536,105100.0
2008-01-23 15:00:00,100.42,101.3,100.33,101.12,104100.0,59.0595,59.577,59.0066,59.4712,104100.0
2008-01-23 15:10:00,101.15,101.72,100.92,101.02,99300.0,59.4888,59.8241,59.3536,59.4124,99300.0
2008-01-23 15:20:00,101.01,101.13,100.75,101.01,162600.0,59.4065,59.4771,59.2536,59.4065,162600.0
2008-01-23 15:30:00,101.04,101.94,100.99,101.58,158300.0,59.4241,59.9534,59.3947,59.7417,158300.0
2008-01-23 15:40:00,101.58,101.93,100.62,100.75,206500.0,59.7417,59.9476,59.1771,59.2536,206500.0
2008-01-23 15:50:00,101.24,102.0,100.75,101.35,205700.0,59.5418,59.9887,59.2536,59.6065,205700.0
2008-01-24 09:30:00,102.74,103.96,102.5,102.73,217100.0,60.4239,61.1415,60.2828,60.4181,217100.0
2008-01-24 09:40:00,102.76,103.61,102.11,102.6,180900.0,60.4357,60.9356,60.0534,60.3416,180900.0
2008-01-24 09:50:00,102.54,103.81,102.52,102.88,213500.0,60.3063,61.0532,60.2946,60.5063,213500.0
2008-01-24 10:00:00,102.88,103.39,102.66,102.69,116300.0,60.5063,60.8062,60.3769,60.3945,116300.0
2008-01-24 10:10:00,102.71,103.06,102.65,102.65,98500.0,60.4063,60.6121,60.371,60.371,98500.0
2008-01-24 10:20:00,102.67,103.03,102.52,103.0,155600.0,60.3828,60.5945,60.2946,60.5769,155600.0
2008-01-24 10:30:00,102.99,103.05,102.5,102.74,100700.0,60.571,60.6063,60.2828,60.4239,100700.0
2008-01-24 10:40:00,102.74,103.76,102.68,103.57,121100.0,60.4239,61.0238,60.3887,60.9121,121100.0
2008-01-24 10:50:00,103.59,103.87,103.31,103.68,69700.0,60.9238,61.0885,60.7592,60.9768,69700.0
2008-01-24 11:00:00,103.74,104.57,103.71,104.55,70000.0,61.0121,61.5002,60.9944,61.4884,70000.0
2008-01-24 11:10:00,104.55,104.9,104.35,104.8,74500.0,61.4884,61.6943,61.3708,61.6355,74500.0
2008-01-24 11:20:00,104.85,105.67,104.4,105.67,82000.0,61.6649,62.1471,61.4002,62.1471,82000.0
2008-01-24 11:30:00,105.59,105.59,104.57,105.26,60600.0,62.1001,62.1001,61.5002,61.906,60600.0
2008-01-24 11:40:00,105.27,105.96,105.15,105.63,65500.0,61.9119,62.3177,61.8413,62.1236,65500.0
2008-01-24 11:50:00,105.6,105.71,104.85,105.22,47900.0,62.106,62.1707,61.6649,61.8825,47900.0
2008-01-24 12:00:00,105.22,105.98,104.96,105.9,65400.0,61.8825,62.3295,61.7296,62.2824,65400.0
2008-01-24 12:10:00,105.9,105.99,105.83,105.97,74300.0,62.2824,62.3353,62.2412,62.3236,74300.0
2008-01-24 12:20:00,105.95,105.95,105.47,105.81,44100.0,62.3118,62.3118,62.0295,62.2295,44100.0
2008-01-24 12:30:00,105.81,105.92,105.2,105.2,43800.0,62.2295,62.2942,61.8707,61.8707,43800.0
2008-01-24 12:40:00,105.22,105.78,105.19,105.57,38500.0,61.8825,62.2118,61.8648,62.0883,38500.0
2008-01-24 12:50:00,105.61,105.93,105.56,105.92,47600.0,62.1119,62.3001,62.0825,62.2942,47600.0
2008-01-24 13:00:00,105.91,105.91,105.48,105.66,78100.0,62.2883,62.2883,62.0354,62.1413,78100.0
2008-01-24 13:10:00,105.66,105.87,105.4,105.76,40700.0,62.1413,62.2648,61.9884,62.2001,40700.0
2008-01-24 13:20:00,105.76,105.98,105.64,105.93,46200.0,62.2001,62.3295,62.1295,62.3001,46200.0
2008-01-24 13:30:00,105.95,105.98,105.67,105.8,45600.0,62.3118,62.3295,62.1471,62.2236,45600.0
2008-01-24 13:40:00,105.79,106.28,105.78,106.03,49100.0,62.2177,62.5059,62.2118,62.3589,49100.0
2008-01-24 13:50:00,106.03,106.23,105.76,105.97,39500.0,62.3589,62.4765,62.2001,62.3236,39500.0
2008-01-24 14:00:00,105.95,106.65,105.95,106.65,70000.0,62.3118,62.7235,62.3118,62.7235,70000.0
2008-01-24 14:10:00,106.64,106.66,105.92,106.37,71700.0,62.7176,62.7294,62.2942,62.5588,71700.0
2008-01-24 14:20:00,106.34,106.81,106.34,106.61,63200.0,62.5412,62.8176,62.5412,62.7,63200.0
2008-01-24 14:30:00,106.57,106.63,106.22,106.48,47800.0,62.6765,62.7117,62.4706,62.6235,47800.0
2008-01-24 14:40:00,106.49,106.54,106.31,106.31,73600.0,62.6294,62.6588,62.5235,62.5235,73600.0
2008-01-24 14:50:00,106.33,106.36,105.41,105.57,67400.0,62.5353,62.553,61.9942,62.0883,67400.0
2008-01-24 15:00:00,105.59,105.82,105.47,105.75,60000.0,62.1001,62.2354,62.0295,62.1942,60000.0
2008-01-24 15:10:00,105.76,105.96,105.59,105.81,71000.0,62.2001,62.3177,62.1001,62.2295,71000.0
2008-01-24 15:20:00,105.81,106.49,105.68,106.49,124500.0,62.2295,62.6294,62.153,62.6294,124500.0
2008-01-24 15:30:00,106.49,106.52,106.1,106.26,136400.0,62.6294,62.6471,62.4,62.4941,136400.0
2008-01-24 15:40:00,106.26,106.45,106.11,106.28,147500.0,62.4941,62.6059,62.4059,62.5059,147500.0
2008-01-24 15:50:00,106.28,106.44,105.87,105.98,178700.0,62.5059,62.6,62.2648,62.3295,178700.0
2008-01-25 09:30:00,107.07,107.07,105.07,105.07,168500.0,62.9705,62.9705,61.7943,61.7943,168500.0
2008-01-25 09:40:00,105.08,106.08,105.0,105.79,127100.0,61.8002,62.3883,61.7531,62.2177,127100.0
2008-01-25 09:50:00,105.8,106.33,105.5,105.9,120200.0,62.2236,62.5353,62.0472,62.2824,120200.0
2008-01-25 10:00:00,105.9,106.53,105.75,106.46,81900.0,62.2824,62.6529,62.1942,62.6118,81900.0
2008-01-25 10:10:00,106.42,106.47,105.76,105.79,74300.0,62.5882,62.6176,62.2001,62.2177,74300.0
2008-01-25 10:20:00,105.76,105.78,105.5,105.67,58800.0,62.2001,62.2118,62.0472,62.1471,58800.0
2008-01-25 10:30:00,105.67,105.81,105.42,105.71,70400.0,62.1471,62.2295,62.0001,62.1707,70400.0
2008-01-25 10:40:00,105.78,106.0,105.4,105.92,72300.0,62.2118,62.3412,61.9884,62.2942,72300.0
2008-01-25 10:50:00,105.91,106.11,105.62,105.75,79900.0,62.2883,62.4059,62.1177,62.1942,79900.0
2008-01-25 11:00:00,105.75,105.99,105.71,105.91,54600.0,62.1942,62.3353,62.1707,62.2883,54600.0
2008-01-25 11:10:00,105.89,106.18,105.87,106.11,48800.0,62.2765,62.4471,62.2648,62.4059,48800.0
2008-01-25 11:20:00,106.1,106.26,105.96,105.99,56300.0,62.4,62.4941,62.3177,62.3353,56300.0
2008-01-25 11:30:00,105.97,106.8,105.95,106.55,66200.0,62.3236,62.8117,62.3118,62.6647,66200.0
2008-01-25 11:40:00,106.55,106.63,106.16,106.43,68400.0,62.6647,62.7117,62.4353,62.5941,68400.0
2008-01-25 11:50:00,106.41,106.64,106.33,106.63,41900.0,62.5824,62.7176,62.5353,62.7117,41900.0
2008-01-25 12:00:00,106.61,106.79,106.28,106.41,39900.0,62.7,62.8058,62.5059,62.5824,39900.0
2008-01-25 12:10:00,106.46,106.49,105.99,106.05,34100.0,62.6118,62.6294,62.3353,62.3706,34100.0
2008-01-25 12:20:00,106.08,106.33,106.0,106.16,27800.0,62.3883,62.5353,62.3412,62.4353,27800.0
2008-01-25 12:30:00,106.15,106.26,105.72,105.78,60000.0,62.4294,62.4941,62.1766,62.2118,60000.0
2008-01-25 12:40:00,105.84,106.09,105.68,105.73,34800.0,62.2471,62.3942,62.153,62.1824,34800.0
2008-01-25 12:50:00,105.71,105.79,105.16,105.25,77500.0,62.1707,62.2177,61.8472,61.9001,77500.0
2008-01-25 13:00:00,105.28,105.6,105.11,105.33,64300.0,61.9178,62.106,61.8178,61.9472,64300.0
2008-01-25 13:10:00,105.36,105.97,105.34,105.87,75100.0,61.9648,62.3236,61.9531,62.2648,75100.0
2008-01-25 13:20:00,105.88,105.93,105.29,105.54,68500.0,62.2707,62.3001,61.9237,62.0707,68500.0
2008-01-25 13:30:00,105.53,105.62,105.33,105.52,71200.0,62.0648,62.1177,61.9472,62.0589,71200.0
2008-01-25 13:40:00,105.51,105.65,105.15,105.15,48300.0,62.053,62.1354,61.8413,61.8413,48300.0
2008-01-25 13:50:00,105.21,105.33,104.97,105.21,72100.0,61.8766,61.9472,61.7355,61.8766,72100.0
2008-01-25 14:00:00,105.2,105.32,105.05,105.18,54900.0,61.8707,61.9413,61.7825,61.859,54900.0
2008-01-25 14:10:00,105.21,105.39,105.11,105.24,72600.0,61.8766,61.9825,61.8178,61.8943,72600.0
2008-01-25 14:20:00,105.21,105.5,105.2,105.27,66600.0,61.8766,62.0472,61.8707,61.9119,66600.0
2008-01-25 14:30:00,105.28,105.48,105.23,105.28,65000.0,61.9178,62.0354,61.8884,61.9178,65000.0
2008-01-25 14:40:00,105.31,105.4,105.15,105.29,69000.0,61.9354,61.9884,61.8413,61.9237,69000.0
2008-01-25 14:50:00,105.28,105.41,105.07,105.29,89700.0,61.9178,61.9942,61.7943,61.9237,89700.0
2008-01-25 15:00:00,105.29,105.51,105.2,105.4,99200.0,61.9237,62.053,61.8707,61.9884,99200.0
2008-01-25 15:10:00,105.38,106.12,105.35,105.98,118400.0,61.9766,62.4118,61.9589,62.3295,118400.0
2008-01-25 15:20:00,105.99,106.1,105.65,105.88,84600.0,62.3353,62.4,62.1354,62.2707,84600.0
2008-01-25 15:30:00,105.88,106.13,105.61,105.74,128500.0,62.2707,62.4177,62.1119,62.1883,128500.0
2008-01-25 15:40:00,105.74,105.97,105.53,105.61,165400.0,62.1883,62.3236,62.0648,62.1119,165400.0
2008-01-25 15:50:00,105.61,105.61,105.2,105.48,181500.0,62.1119,62.1119,61.8707,62.0354,181500.0
2008-01-28 09:30:00,105.43,106.73,105.43,106.38,138300.0,62.006,62.7706,62.006,62.5647,138300.0
2008-01-28 09:40:00,106.47,106.84,106.14,106.42,124300.0,62.6176,62.8353,62.4236,62.5882,124300.0
2008-01-28 09:50:00,106.43,107.0,106.27,106.95,125100.0,62.5941,62.9294,62.5,62.8999,125100.0
2008-01-28 10:00:00,106.9,106.93,106.34,106.51,70700.0,62.8705,62.8882,62.5412,62.6412,70700.0
2008-01-28 10:10:00,106.55,106.67,106.43,106.53,74300.0,62.6647,62.7353,62.5941,62.6529,74300.0
2008-01-28 10:20:00,106.49,106.88,106.4,106.82,110700.0,62.6294,62.8588,62.5765,62.8235,110700.0
2008-01-28 10:30:00,106.84,107.05,106.67,106.76,115900.0,62.8353,62.9588,62.7353,62.7882,115900.0
2008-01-28 10:40:00,106.77,106.83,106.35,106.4,81600.0,62.7941,62.8294,62.5471,62.5765,81600.0
2008-01-28 10:50:00,106.35,106.55,106.15,106.41,72400.0,62.5471,62.6647,62.4294,62.5824,72400.0
2008-01-28 11:00:00,106.42,106.45,106.09,106.14,44100.0,62.5882,62.6059,62.3942,62.4236,44100.0
2008-01-28 11:10:00,106.15,106.59,106.15,106.31,36000.0,62.4294,62.6882,62.4294,62.5235,36000.0
2008-01-28 11:20:00,106.27,106.46,106.12,106.41,29400.0,62.5,62.6118,62.4118,62.5824,29400.0
2008-01-28 11:30:00,106.41,106.72,106.4,106.44,43000.0,62.5824,62.7647,62.5765,62.6,43000.0
2008-01-28 11:40:00,106.43,106.47,106.13,106.22,41200.0,62.5941,62.6176,62.4177,62.4706,41200.0
2008-01-28 11:50:00,106.24,106.25,105.94,106.03,52500.0,62.4824,62.4883,62.3059,62.3589,52500.0
2008-01-28 12:00:00,106.04,106.08,105.9,105.94,39700.0,62.3648,62.3883,62.2824,62.3059,39700.0
2008-01-28 12:10:00,105.94,105.98,105.89,105.93,27400.0,62.3059,62.3295,62.2765,62.3001,27400.0
2008-01-28 12:20:00,105.97,105.99,105.85,105.88,38700.0,62.3236,62.3353,62.253,62.2707,38700.0
2008-01-28 12:30:00,105.91,105.93,105.74,105.89,41800.0,62.2883,62.3001,62.1883,62.2765,41800.0
2008-01-28 12:40:00,105.87,106.19,105.85,106.15,53300.0,62.2648,62.453,62.253,62.4294,53300.0
2008-01-28 12:50:00,106.15,106.19,105.89,105.97,34600.0,62.4294,62.453,62.2765,62.3236,34600.0
2008-01-28 13:00:00,105.93,106.34,105.93,106.13,40600.0,62.3001,62.5412,62.3001,62.4177,40600.0
2008-01-28 13:10:00,106.09,106.16,105.85,105.91,62400.0,62.3942,62.4353,62.253,62.2883,62400.0
2008-01-28 13:20:00,105.9,105.98,105.84,105.88,70000.0,62.2824,62.3295,62.2471,62.2707,70000.0
2008-01-28 13:30:00,105.88,106.01,105.84,105.89,53100.0,62.2707,62.3471,62.2471,62.2765,53100.0
2008-01-28 13:40:00,105.9,106.09,105.85,106.08,73900.0,62.2824,62.3942,62.253,62.3883,73900.0
2008-01-28 13:50:00,106.07,106.39,106.07,106.11,106200.0,62.3824,62.5706,62.3824,62.4059,106200.0
2008-01-28 14:00:00,106.08,106.28,106.07,106.22,90900.0,62.3883,62.5059,62.3824,62.4706,90900.0
2008-01-28 14:10:00,106.22,106.25,106.05,106.17,57700.0,62.4706,62.4883,62.3706,62.4412,57700.0
2008-01-28 14:20:00,106.16,106.49,106.16,106.43,39300.0,62.4353,62.6294,62.4353,62.5941,39300.0
2008-01-28 14:30:00,106.42,106.71,106.39,106.47,77500.0,62.5882,62.7588,62.5706,62.6176,77500.0
2008-01-28 14:40:00,106.47,106.47,106.08,106.1,60400.0,62.6176,62.6176,62.3883,62.4,60400.0
2008-01-28 14:50:00,106.03,106.22,105.91,106.2,48200.0,62.3589,62.4706,62.2883,62.4589,48200.0
2008-01-28 15:00:00,106.21,106.25,106.03,106.11,70400.0,62.4647,62.4883,62.3589,62.4059,70400.0
2008-01-28 15:10:00,106.13,106.22,105.86,105.97,80900.0,62.4177,62.4706,62.2589,62.3236,80900.0
2008-01-28 15:20:00,105.96,106.24,105.93,106.24,72400.0,62.3177,62.4824,62.3001,62.4824,72400.0
2008-01-28 15:30:00,106.19,106.67,106.13,106.64,86100.0,62.453,62.7353,62.4177,62.7176,86100.0
2008-01-28 15:40:00,106.65,106.95,106.53,106.84,128100.0,62.7235,62.8999,62.6529,62.8353,128100.0
2008-01-28 15:50:00,106.85,106.89,106.6,106.79,114100.0,62.8411,62.8647,62.6941,62.8058,114100.0
2008-01-29 09:30:00,107.33,107.47,106.68,106.69,50300.0,63.1234,63.2058,62.7412,62.747,50300.0
2008-01-29 09:40:00,106.65,107.0,106.45,106.52,110900.0,62.7235,62.9294,62.6059,62.6471,110900.0
2008-01-29 09:50:00,106.45,106.54,106.25,106.41,51100.0,62.6059,62.6588,62.4883,62.5824,51100.0
2008-01-29 10:00:00,106.4,106.81,106.32,106.63,63600.0,62.5765,62.8176,62.5294,62.7117,63600.0
2008-01-29 10:10:00,106.63,107.11,106.58,106.84,38400.0,62.7117,62.994,62.6823,62.8353,38400.0
2008-01-29 10:20:00,106.85,106.88,106.58,106.61,65700.0,62.8411,62.8588,62.6823,62.7,65700.0
2008-01-29 10:30:00,106.61,106.76,106.5,106.64,66100.0,62.7,62.7882,62.6353,62.7176,66100.0
2008-01-29 10:40:00,106.57,106.69,106.41,106.6,37000.0,62.6765,62.747,62.5824,62.6941,37000.0
2008-01-29 10:50:00,106.55,106.55,106.38,106.49,70900.0,62.6647,62.6647,62.5647,62.6294,70900.0
2008-01-29 11:00:00,106.47,106.58,106.34,106.42,74300.0,62.6176,62.6823,62.5412,62.5882,74300.0
2008-01-29 11:10:00,106.4,106.59,106.4,106.54,50600.0,62.5765,62.6882,62.5765,62.6588,50600.0
2008-01-29 11:20:00,106.53,106.66,106.4,106.59,54500.0,62.6529,62.7294,62.5765,62.6882,54500.0
2008-01-29 11:30:00,106.6,106.78,106.6,106.71,51100.0,62.6941,62.8,62.6941,62.7588,51100.0
2008-01-29 11:40:00,106.7,106.71,106.24,106.3,34700.0,62.7529,62.7588,62.4824,62.5177,34700.0
2008-01-29 11:50:00,106.32,106.32,106.07,106.16,19500.0,62.5294,62.5294,62.3824,62.4353,19500.0
2008-01-29 12:00:00,106.16,106.36,106.03,106.09,22200.0,62.4353,62.553,62.3589,62.3942,22200.0
2008-01-29 12:10:00,106.08,106.11,105.91,105.91,30900.0,62.3883,62.4059,62.2883,62.2883,30900.0
2008-01-29 12:20:00,105.91,106.14,105.9,106.05,73000.0,62.2883,62.4236,62.2824,62.3706,73000.0
2008-01-29 12:30:00,106.02,106.21,105.98,106.03,36800.0,62.353,62.4647,62.3295,62.3589,36800.0
2008-01-29 12:40:00,106.07,106.66,106.04,106.61,31100.0,62.3824,62.7294,62.3648,62.7,31100.0
2008-01-29 12:50:00,106.61,106.63,106.37,106.41,20600.0,62.7,62.7117,62.5588,62.5824,20600.0
2008-01-29 13:00:00,106.41,106.55,106.32,106.45,27900.0,62.5824,62.6647,62.5294,62.6059,27900.0
2008-01-29 13:10:00,106.4,106.5,106.29,106.39,20500.0,62.5765,62.6353,62.5118,62.5706,20500.0
2008-01-29 13:20:00,106.37,106.5,106.35,106.45,21600.0,62.5588,62.6353,62.5471,62.6059,21600.0
2008-01-29 13:30:00,106.44,106.5,106.32,106.5,31500.0,62.6,62.6353,62.5294,62.6353,31500.0
2008-01-29 13:40:00,106.51,106.53,106.29,106.47,21200.0,62.6412,62.6529,62.5118,62.6176,21200.0
2008-01-29 13:50:00,106.44,106.48,106.19,106.27,20000.0,62.6,62.6235,62.453,62.5,20000.0
2008-01-29 14:00:00,106.28,106.38,106.01,106.07,40000.0,62.5059,62.5647,62.3471,62.3824,40000.0
2008-01-29 14:10:00,106.07,106.48,106.05,106.42,32000.0,62.3824,62.6235,62.3706,62.5882,32000.0
2008-01-29 14:20:00,106.41,106.43,106.23,106.36,20200.0,62.5824,62.5941,62.4765,62.553,20200.0
2008-01-29 14:30:00,106.39,106.42,106.05,106.1,66300.0,62.5706,62.5882,62.3706,62.4,66300.0
2008-01-29 14:40:00,106.12,106.18,105.99,106.14,28000.0,62.4118,62.4471,62.3353,62.4236,28000.0
2008-01-29 14:50:00,106.11,106.3,106.09,106.19,20300.0,62.4059,62.5177,62.3942,62.453,20300.0
2008-01-29 15:00:00,106.24,106.54,106.2,106.53,33900.0,62.4824,62.6588,62.4589,62.6529,33900.0
2008-01-29 15:10:00,106.53,106.53,106.21,106.24,35400.0,62.6529,62.6529,62.4647,62.4824,35400.0
2008-01-29 15:20:00,106.3,106.6,106.24,106.28,59000.0,62.5177,62.6941,62.4824,62.5059,59000.0
2008-01-29 15:30:00,106.32,106.51,106.17,106.37,57200.0,62.5294,62.6412,62.4412,62.5588,57200.0
2008-01-29 15:40:00,106.37,106.48,106.15,106.18,46800.0,62.5588,62.6235,62.4294,62.4471,46800.0
2008-01-29 15:50:00,106.19,106.5,106.18,106.32,81400.0,62.453,62.6353,62.4471,62.5294,81400.0
2008-01-30 09:30:00,106.5,107.35,106.3,106.9,86400.0,62.6353,63.1352,62.5177,62.8705,86400.0
2008-01-30 09:40:00,106.9,107.5,106.33,107.44,45200.0,62.8705,63.2234,62.5353,63.1881,45200.0
2008-01-30 09:50:00,107.45,107.45,106.62,106.98,67300.0,63.194,63.194,62.7059,62.9176,67300.0
2008-01-30 10:00:00,106.98,107.06,106.5,106.87,42500.0,62.9176,62.9646,62.6353,62.8529,42500.0
2008-01-30 10:10:00,106.82,106.96,106.7,106.7,31800.0,62.8235,62.9058,62.7529,62.7529,31800.0
2008-01-30 10:20:00,106.75,106.9,106.66,106.68,28100.0,62.7823,62.8705,62.7294,62.7412,28100.0
2008-01-30 10:30:00,106.68,106.88,106.6,106.64,43100.0,62.7412,62.8588,62.6941,62.7176,43100.0
2008-01-30 10:40:00,106.68,107.05,106.64,107.01,32100.0,62.7412,62.9588,62.7176,62.9352,32100.0
2008-01-30 10:50:00,107.0,107.0,106.83,106.95,49800.0,62.9294,62.9294,62.8294,62.8999,49800.0
2008-01-30 11:00:00,106.94,106.99,106.81,106.87,25100.0,62.8941,62.9235,62.8176,62.8529,25100.0
2008-01-30 11:10:00,106.84,106.91,106.78,106.79,36500.0,62.8353,62.8764,62.8,62.8058,36500.0
2008-01-30 11:20:00,106.8,107.09,106.78,107.03,37600.0,62.8117,62.9823,62.8,62.947,37600.0
2008-01-30 11:30:00,107.02,107.28,106.96,107.28,26900.0,62.9411,63.094,62.9058,63.094,26900.0
2008-01-30 11:40:00,107.29,107.39,107.25,107.39,29400.0,63.0999,63.1587,63.0764,63.1587,29400.0
2008-01-30 11:50:00,107.39,107.42,107.12,107.21,38200.0,63.1587,63.1764,62.9999,63.0529,38200.0
2008-01-30 12:00:00,107.2,107.31,107.08,107.3,36800.0,63.047,63.1117,62.9764,63.1058,36800.0
2008-01-30 12:10:00,107.3,107.45,107.28,107.32,22200.0,63.1058,63.194,63.094,63.1176,22200.0
2008-01-30 12:20:00,107.32,107.38,107.26,107.29,23000.0,63.1176,63.1528,63.0823,63.0999,23000.0
2008-01-30 12:30:00,107.28,107.28,106.7,106.73,26500.0,63.094,63.094,62.7529,62.7706,26500.0
2008-01-30 12:40:00,106.72,106.79,106.65,106.66,19700.0,62.7647,62.8058,62.7235,62.7294,19700.0
2008-01-30 12:50:00,106.66,106.72,106.59,106.72,22000.0,62.7294,62.7647,62.6882,62.7647,22000.0
2008-01-30 13:00:00,106.72,106.98,106.72,106.84,48800.0,62.7647,62.9176,62.7647,62.8353,48800.0
2008-01-30 13:10:00,106.83,107.06,106.8,106.88,21500.0,62.8294,62.9646,62.8117,62.8588,21500.0
2008-01-30 13:20:00,106.86,106.9,106.74,106.76,28800.0,62.847,62.8705,62.7764,62.7882,28800.0
2008-01-30 13:30:00,106.73,106.82,106.73,106.73,17400.0,62.7706,62.8235,62.7706,62.7706,17400.0
2008-01-30 13:40:00,106.74,106.75,106.48,106.5,28000.0,62.7764,62.7823,62.6235,62.6353,28000.0
2008-01-30 13:50:00,106.5,106.53,106.41,106.49,29600.0,62.6353,62.6529,62.5824,62.6294,29600.0
2008-01-30 14:00:00,106.47,106.76,106.43,106.71,42900.0,62.6176,62.7882,62.5941,62.7588,42900.0
2008-01-30 14:10:00,106.71,107.72,106.53,107.72,98600.0,62.7588,63.3528,62.6529,63.3528,98600.0
2008-01-30 14:20:00,107.68,107.9,107.04,107.64,76900.0,63.3293,63.4587,62.9529,63.3058,76900.0
2008-01-30 14:30:00,107.75,107.84,107.18,107.54,103800.0,63.3704,63.4234,63.0352,63.2469,103800.0
2008-01-30 14:40:00,107.54,107.98,107.44,107.58,95600.0,63.2469,63.5057,63.1881,63.2705,95600.0
2008-01-30 14:50:00,107.56,108.2,107.48,108.18,67700.0,63.2587,63.6351,63.2117,63.6233,67700.0
2008-01-30 15:00:00,108.15,108.45,107.88,108.08,76900.0,63.6057,63.7821,63.4469,63.5645,76900.0
2008-01-30 15:10:00,108.07,108.1,107.56,107.77,94800.0,63.5586,63.5763,63.2587,63.3822,94800.0
2008-01-30 15:20:00,107.77,107.92,107.34,107.58,84200.0,63.3822,63.4704,63.1293,63.2705,84200.0
2008-01-30 15:30:00,107.6,107.86,106.75,106.85,101300.0,63.2822,63.4351,62.7823,62.8411,101300.0
2008-01-30 15:40:00,106.9,107.17,106.43,106.62,146900.0,62.8705,63.0293,62.5941,62.7059,146900.0
2008-01-30 15:50:00,106.86,107.22,106.27,106.45,155400.0,62.847,63.0587,62.5,62.6059,155400.0
2008-01-31 09:30:00,105.31,106.45,105.22,105.4,56200.0,61.9354,62.6059,61.8825,61.9884,56200.0
2008-01-31 09:40:00,105.43,105.5,104.6,105.33,77700.0,62.006,62.0472,61.5179,61.9472,77700.0
2008-01-31 09:50:00,105.34,105.97,105.17,105.43,77700.0,61.9531,62.3236,61.8531,62.006,77700.0
2008-01-31 10:00:00,105.38,105.58,105.0,105.38,64400.0,61.9766,62.0942,61.7531,61.9766,64400.0
2008-01-31 10:10:00,105.29,105.39,104.98,104.98,54500.0,61.9237,61.9825,61.7413,61.7413,54500.0
2008-01-31 10:20:00,105.0,105.73,104.93,105.72,61300.0,61.7531,62.1824,61.7119,62.1766,61300.0
2008-01-31 10:30:00,105.71,105.71,105.0,105.0,50900.0,62.1707,62.1707,61.7531,61.7531,50900.0
2008-01-31 10:40:00,105.0,105.31,104.98,105.25,35300.0,61.7531,61.9354,61.7413,61.9001,35300.0
2008-01-31 10:50:00,105.28,105.48,105.0,105.43,52800.0,61.9178,62.0354,61.7531,62.006,52800.0
2008-01-31 11:00:00,105.52,105.83,105.52,105.71,42600.0,62.0589,62.2412,62.0589,62.1707,42600.0
2008-01-31 11:10:00,105.66,105.86,105.51,105.86,28200.0,62.1413,62.2589,62.053,62.2589,28200.0
2008-01-31 11:20:00,105.84,106.44,105.84,106.24,54700.0,62.2471,62.6,62.2471,62.4824,54700.0
2008-01-31 11:30:00,106.25,106.43,106.12,106.38,51400.0,62.4883,62.5941,62.4118,62.5647,51400.0
2008-01-31 11:40:00,106.38,106.7,106.17,106.51,188300.0,62.5647,62.7529,62.4412,62.6412,188300.0
2008-01-31 11:50:00,106.56,107.22,106.42,106.99,40800.0,62.6706,63.0587,62.5882,62.9235,40800.0
2008-01-31 12:00:00,107.0,107.11,106.61,106.67,50900.0,62.9294,62.994,62.7,62.7353,50900.0
2008-01-31 12:10:00,106.68,106.68,105.64,106.03,61200.0,62.7412,62.7412,62.1295,62.3589,61200.0
2008-01-31 12:20:00,105.93,106.56,105.93,106.46,32300.0,62.3001,62.6706,62.3001,62.6118,32300.0
2008-01-31 12:30:00,106.56,106.68,106.05,106.6,39000.0,62.6706,62.7412,62.3706,62.6941,39000.0
2008-01-31 12:40:00,106.62,106.87,106.5,106.8,30600.0,62.7059,62.8529,62.6353,62.8117,30600.0
2008-01-31 12:50:00,106.74,106.74,106.08,106.65,24400.0,62.7764,62.7764,62.3883,62.7235,24400.0
2008-01-31 13:00:00,106.66,106.81,106.44,106.46,20800.0,62.7294,62.8176,62.6,62.6118,20800.0
2008-01-31 13:10:00,106.52,106.86,106.52,106.79,27500.0,62.6471,62.847,62.6471,62.8058,27500.0
2008-01-31 13:20:00,106.78,106.93,106.58,106.7,32700.0,62.8,62.8882,62.6823,62.7529,32700.0
2008-01-31 13:30:00,106.71,107.0,106.58,106.92,25400.0,62.7588,62.9294,62.6823,62.8823,25400.0
2008-01-31 13:40:00,106.92,107.37,106.9,107.37,25500.0,62.8823,63.147,62.8705,63.147,25500.0
2008-01-31 13:50:00,107.37,107.37,107.05,107.25,48100.0,63.147,63.147,62.9588,63.0764,48100.0
2008-01-31 14:00:00,107.26,107.29,106.86,106.97,51900.0,63.0823,63.0999,62.847,62.9117,51900.0
2008-01-31 14:10:00,107.01,107.19,106.95,107.14,65900.0,62.9352,63.0411,62.8999,63.0117,65900.0
2008-01-31 14:20:00,107.1,107.3,107.07,107.3,43900.0,62.9882,63.1058,62.9705,63.1058,43900.0
2008-01-31 14:30:00,107.31,107.62,107.01,107.06,44700.0,63.1117,63.294,62.9352,62.9646,44700.0
2008-01-31 14:40:00,107.07,107.58,106.83,107.57,42600.0,62.9705,63.2705,62.8294,63.2646,42600.0
2008-01-31 14:50:00,107.51,107.79,107.27,107.79,60100.0,63.2293,63.394,63.0881,63.394,60100.0
2008-01-31 15:00:00,107.78,107.89,107.42,107.82,60900.0,63.3881,63.4528,63.1764,63.4116,60900.0
2008-01-31 15:10:00,107.86,108.1,107.76,107.76,58500.0,63.4351,63.5763,63.3763,63.3763,58500.0
2008-01-31 15:20:00,107.81,108.31,107.67,108.21,89600.0,63.4057,63.6998,63.3234,63.641,89600.0
2008-01-31 15:30:00,108.24,108.35,107.8,107.91,162000.0,63.6586,63.7233,63.3999,63.4645,162000.0
2008-01-31 15:40:00,107.9,108.25,107.89,108.0,236000.0,63.4587,63.6645,63.4528,63.5175,236000.0
2008-01-31 15:50:00,107.99,108.29,107.05,107.76,245200.0,63.5116,63.688,62.9588,63.3763,245200.0
2008-02-01 09:30:00,108.17,108.23,107.47,108.11,97000.0,63.6175,63.6527,63.2058,63.5822,97000.0
2008-02-01 09:40:00,108.11,108.83,107.84,108.45,59400.0,63.5822,64.0056,63.4234,63.7821,59400.0
2008-02-01 09:50:00,108.49,108.8,108.3,108.31,61400.0,63.8057,63.988,63.6939,63.6998,61400.0
2008-02-01 10:00:00,108.36,108.99,108.36,108.78,55200.0,63.7292,64.0997,63.7292,63.9762,55200.0
2008-02-01 10:10:00,108.8,109.24,108.47,109.23,64900.0,63.988,64.2468,63.7939,64.2409,64900.0
2008-02-01 10:20:00,109.19,109.8,109.07,109.72,161600.0,64.2173,64.5761,64.1468,64.5291,161600.0
2008-02-01 10:30:00,109.65,109.65,108.06,108.16,104900.0,64.4879,64.4879,63.5528,63.6116,104900.0
2008-02-01 10:40:00,108.15,108.15,107.06,107.41,119100.0,63.6057,63.6057,62.9646,63.1705,119100.0
2008-02-01 10:50:00,107.46,107.92,107.22,107.33,86500.0,63.1999,63.4704,63.0587,63.1234,86500.0
2008-02-01 11:00:00,107.34,107.67,107.3,107.5,57700.0,63.1293,63.3234,63.1058,63.2234,57700.0
2008-02-01 11:10:00,107.5,107.53,107.25,107.31,57900.0,63.2234,63.2411,63.0764,63.1117,57900.0
2008-02-01 11:20:00,107.33,107.77,107.24,107.61,32800.0,63.1234,63.3822,63.0705,63.2881,32800.0
2008-02-01 11:30:00,107.66,107.8,107.39,107.79,37800.0,63.3175,63.3999,63.1587,63.394,37800.0
2008-02-01 11:40:00,107.82,107.98,107.45,107.98,35800.0,63.4116,63.5057,63.194,63.5057,35800.0
2008-02-01 11:50:00,108.0,108.08,107.64,107.64,43500.0,63.5175,63.5645,63.3058,63.3058,43500.0
2008-02-01 12:00:00,107.64,107.68,107.2,107.2,70200.0,63.3058,63.3293,63.047,63.047,70200.0
2008-02-01 12:10:00,107.2,107.21,106.92,107.08,71800.0,63.047,63.0529,62.8823,62.9764,71800.0
2008-02-01 12:20:00,107.03,107.26,106.92,107.23,42300.0,62.947,63.0823,62.8823,63.0646,42300.0
2008-02-01 12:30:00,107.22,107.22,106.87,107.12,49400.0,63.0587,63.0587,62.8529,62.9999,49400.0
2008-02-01 12:40:00,107.13,107.36,107.13,107.26,31600.0,63.0058,63.1411,63.0058,63.0823,31600.0
2008-02-01 12:50:00,107.27,107.37,107.16,107.16,38900.0,63.0881,63.147,63.0235,63.0235,38900.0
2008-02-01 13:00:00,107.18,107.37,107.02,107.2,43600.0,63.0352,63.147,62.9411,63.047,43600.0
2008-02-01 13:10:00,107.24,107.39,107.11,107.25,35900.0,63.0705,63.1587,62.994,63.0764,35900.0
2008-02-01 13:20:00,107.24,107.44,107.13,107.3,42900.0,63.0705,63.1881,63.0058,63.1058,42900.0
2008-02-01 13:30:00,107.31,107.45,107.07,107.26,44800.0,63.1117,63.194,62.9705,63.0823,44800.0
2008-02-01 13:40:00,107.25,107.44,107.21,107.41,38200.0,63.0764,63.1881,63.0529,63.1705,38200.0
2008-02-01 13:50:00,107.42,107.43,107.06,107.06,48200.0,63.1764,63.1822,62.9646,62.9646,48200.0
2008-02-01 14:00:00,107.03,107.39,107.0,107.39,44000.0,62.947,63.1587,62.9294,63.1587,44000.0
2008-02-01 14:10:00,107.39,107.56,107.28,107.5,41900.0,63.1587,63.2587,63.094,63.2234,41900.0
2008-02-01 14:20:00,107.54,107.69,107.39,107.4,46400.0,63.2469,63.3352,63.1587,63.1646,46400.0
2008-02-01 14:30:00,107.44,107.74,107.4,107.63,49300.0,63.1881,63.3646,63.1646,63.2999,49300.0
2008-02-01 14:40:00,107.63,107.79,107.39,107.4,40500.0,63.2999,63.394,63.1587,63.1646,40500.0
2008-02-01 14:50:00,107.41,107.64,107.36,107.49,56900.0,63.1705,63.3058,63.1411,63.2175,56900.0
2008-02-01 15:00:00,107.49,107.65,107.37,107.49,94200.0,63.2175,63.3116,63.147,63.2175,94200.0
2008-02-01 15:10:00,107.46,107.68,107.4,107.53,114500.0,63.1999,63.3293,63.1646,63.2411,114500.0
2008-02-01 15:20:00,107.53,108.03,107.4,107.93,79900.0,63.2411,63.5351,63.1646,63.4763,79900.0
2008-02-01 15:30:00,107.93,108.16,107.84,107.84,68900.0,63.4763,63.6116,63.4234,63.4234,68900.0
2008-02-01 15:40:00,107.87,108.15,107.82,108.02,106600.0,63.441,63.6057,63.4116,63.5292,106600.0
2008-02-01 15:50:00,108.03,108.08,107.82,107.99,95600.0,63.5351,63.5645,63.4116,63.5116,95600.0
2008-02-04 09:30:00,108.15,108.15,106.01,107.77,189400.0,63.6057,63.6057,62.3471,63.3822,189400.0
2008-02-04 09:40:00,107.78,108.6,107.55,108.29,69200.0,63.3881,63.8704,63.2528,63.688,69200.0
2008-02-04 09:50:00,108.24,108.66,108.1,108.42,68400.0,63.6586,63.9056,63.5763,63.7645,68400.0
2008-02-04 10:00:00,108.43,109.12,108.42,109.03,62000.0,63.7704,64.1762,63.7645,64.1232,62000.0
2008-02-04 10:10:00,109.03,109.28,108.93,108.94,69400.0,64.1232,64.2703,64.0644,64.0703,69400.0
2008-02-04 10:20:00,108.95,109.18,108.76,108.82,48700.0,64.0762,64.2115,63.9645,63.9997,48700.0
2008-02-04 10:30:00,108.8,108.8,108.5,108.77,47400.0,63.988,63.988,63.8115,63.9703,47400.0
2008-02-04 10:40:00,108.76,109.02,108.71,108.98,39400.0,63.9645,64.1174,63.935,64.0938,39400.0
2008-02-04 10:50:00,108.95,108.95,108.3,108.3,50900.0,64.0762,64.0762,63.6939,63.6939,50900.0
2008-02-04 11:00:00,108.34,108.69,108.32,108.69,24800.0,63.7174,63.9233,63.7057,63.9233,24800.0
2008-02-04 11:10:00,108.68,108.7,108.58,108.68,40700.0,63.9174,63.9292,63.8586,63.9174,40700.0
2008-02-04 11:20:00,108.67,108.88,108.53,108.72,70600.0,63.9115,64.035,63.8292,63.9409,70600.0
2008-02-04 11:30:00,108.75,108.93,108.75,108.8,28600.0,63.9586,64.0644,63.9586,63.988,28600.0
2008-02-04 11:40:00,108.8,109.14,108.8,109.11,40900.0,63.988,64.1879,63.988,64.1703,40900.0
2008-02-04 11:50:00,109.14,109.4,108.9,108.97,41900.0,64.1879,64.3409,64.0468,64.088,41900.0
2008-02-04 12:00:00,108.96,108.96,108.72,108.73,22900.0,64.0821,64.0821,63.9409,63.9468,22900.0
2008-02-04 12:10:00,108.75,109.19,108.75,109.19,29800.0,63.9586,64.2173,63.9586,64.2173,29800.0
2008-02-04 12:20:00,109.15,109.24,108.98,108.99,36600.0,64.1938,64.2468,64.0938,64.0997,36600.0
2008-02-04 12:30:00,109.0,109.05,108.82,108.86,23100.0,64.1056,64.135,63.9997,64.0233,23100.0
2008-02-04 12:40:00,108.89,109.05,108.85,109.0,20200.0,64.0409,64.135,64.0174,64.1056,20200.0
2008-02-04 12:50:00,109.02,109.26,108.91,109.18,22000.0,64.1174,64.2585,64.0527,64.2115,22000.0
2008-02-04 13:00:00,109.17,109.26,108.61,108.84,29600.0,64.2056,64.2585,63.8762,64.0115,29600.0
2008-02-04 13:10:00,108.84,109.4,108.82,109.38,39400.0,64.0115,64.3409,63.9997,64.3291,39400.0
2008-02-04 13:20:00,109.38,109.39,109.18,109.31,31600.0,64.3291,64.335,64.2115,64.2879,31600.0
2008-02-04 13:30:00,109.33,109.45,109.29,109.37,35700.0,64.2997,64.3703,64.2762,64.3232,35700.0
2008-02-04 13:40:00,109.37,109.62,109.35,109.39,60800.0,64.3232,64.4702,64.3114,64.335,60800.0
2008-02-04 13:50:00,109.4,109.55,109.37,109.48,28000.0,64.3409,64.4291,64.3232,64.3879,28000.0
2008-02-04 14:00:00,109.48,109.58,109.36,109.53,40600.0,64.3879,64.4467,64.3173,64.4173,40600.0
2008-02-04 14:10:00,109.54,109.74,109.49,109.7,44500.0,64.4232,64.5408,64.3938,64.5173,44500.0
2008-02-04 14:20:00,109.71,109.99,109.68,109.93,78400.0,64.5232,64.6878,64.5055,64.6526,78400.0
2008-02-04 14:30:00,109.94,109.95,109.6,109.73,75900.0,64.6584,64.6643,64.4585,64.5349,75900.0
2008-02-04 14:40:00,109.76,109.95,109.71,109.9,58700.0,64.5526,64.6643,64.5232,64.6349,58700.0
2008-02-04 14:50:00,109.92,110.0,109.79,109.94,66000.0,64.6467,64.6937,64.5702,64.6584,66000.0
2008-02-04 15:00:00,109.91,109.97,109.81,109.85,46700.0,64.6408,64.6761,64.582,64.6055,46700.0
2008-02-04 15:10:00,109.88,109.99,109.84,109.85,63400.0,64.6232,64.6878,64.5996,64.6055,63400.0
2008-02-04 15:20:00,109.88,109.97,109.78,109.94,54300.0,64.6232,64.6761,64.5643,64.6584,54300.0
2008-02-04 15:30:00,109.93,110.0,109.81,109.96,164900.0,64.6526,64.6937,64.582,64.6702,164900.0
2008-02-04 15:40:00,110.0,110.15,109.78,109.78,145100.0,64.6937,64.7819,64.5643,64.5643,145100.0
2008-02-04 15:50:00,109.78,109.93,109.7,109.91,123700.0,64.5643,64.6526,64.5173,64.6408,123700.0
2008-02-05 09:30:00,108.87,109.66,108.5,109.48,136600.0,64.0291,64.4938,63.8115,64.3879,136600.0
2008-02-05 09:40:00,109.48,109.55,108.4,108.83,83200.0,64.3879,64.4291,63.7527,64.0056,83200.0
2008-02-05 09:50:00,108.77,109.13,108.6,109.04,88200.0,63.9703,64.1821,63.8704,64.1291,88200.0
2008-02-05 10:00:00,109.01,109.06,108.29,108.35,55900.0,64.1115,64.1409,63.688,63.7233,55900.0
2008-02-05 10:10:00,108.35,108.37,108.03,108.06,63200.0,63.7233,63.7351,63.5351,63.5528,63200.0
2008-02-05 10:20:00,108.03,108.61,107.99,108.52,54600.0,63.5351,63.8762,63.5116,63.8233,54600.0
2008-02-05 10:30:00,108.6,108.65,107.89,108.04,47100.0,63.8704,63.8998,63.4528,63.541,47100.0
2008-02-05 10:40:00,108.07,108.17,107.94,107.95,41900.0,63.5586,63.6175,63.4822,63.4881,41900.0
2008-02-05 10:50:00,107.95,108.01,107.51,107.84,37400.0,63.4881,63.5234,63.2293,63.4234,37400.0
2008-02-05 11:00:00,107.84,107.84,107.32,107.54,42500.0,63.4234,63.4234,63.1176,63.2469,42500.0
2008-02-05 11:10:00,107.55,107.82,107.53,107.54,37900.0,63.2528,63.4116,63.2411,63.2469,37900.0
2008-02-05 11:20:00,107.53,108.06,107.5,108.06,27800.0,63.2411,63.5528,63.2234,63.5528,27800.0
2008-02-05 11:30:00,108.05,108.14,107.87,108.0,26800.0,63.5469,63.5998,63.441,63.5175,26800.0
2008-02-05 11:40:00,108.0,108.26,107.88,108.25,36400.0,63.5175,63.6704,63.4469,63.6645,36400.0
2008-02-05 11:50:00,108.25,108.34,107.98,107.98,29500.0,63.6645,63.7174,63.5057,63.5057,29500.0
2008-02-05 12:00:00,107.98,108.04,107.71,107.91,30100.0,63.5057,63.541,63.3469,63.4645,30100.0
2008-02-05 12:10:00,107.91,107.95,107.75,107.86,35300.0,63.4645,63.4881,63.3704,63.4351,35300.0
2008-02-05 12:20:00,107.84,107.86,107.49,107.54,37800.0,63.4234,63.4351,63.2175,63.2469,37800.0
2008-02-05 12:30:00,107.51,107.58,107.25,107.41,35200.0,63.2293,63.2705,63.0764,63.1705,35200.0
2008-02-05 12:40:00,107.39,107.59,107.3,107.59,24500.0,63.1587,63.2763,63.1058,63.2763,24500.0
2008-02-05 12:50:00,107.61,107.84,107.41,107.42,34600.0,63.2881,63.4234,63.1705,63.1764,34600.0
2008-02-05 13:00:00,107.44,107.6,107.3,107.54,73300.0,63.1881,63.2822,63.1058,63.2469,73300.0
2008-02-05 13:10:00,107.52,107.73,107.42,107.72,89600.0,63.2352,63.3587,63.1764,63.3528,89600.0
2008-02-05 13:20:00,107.72,107.82,107.61,107.72,50200.0,63.3528,63.4116,63.2881,63.3528,50200.0
2008-02-05 13:30:00,107.74,107.75,107.43,107.63,51200.0,63.3646,63.3704,63.1822,63.2999,51200.0
2008-02-05 13:40:00,107.6,107.64,107.25,107.27,78200.0,63.2822,63.3058,63.0764,63.0881,78200.0
2008-02-05 13:50:00,107.27,107.45,107.25,107.32,38100.0,63.0881,63.194,63.0764,63.1176,38100.0
2008-02-05 14:00:00,107.3,107.6,107.14,107.51,44500.0,63.1058,63.2822,63.0117,63.2293,44500.0
2008-02-05 14:10:00,107.52,107.6,107.31,107.5,36100.0,63.2352,63.2822,63.1117,63.2234,36100.0
2008-02-05 14:20:00,107.55,107.77,107.45,107.63,34800.0,63.2528,63.3822,63.194,63.2999,34800.0
2008-02-05 14:30:00,107.66,107.88,107.47,107.69,34700.0,63.3175,63.4469,63.2058,63.3352,34700.0
2008-02-05 14:40:00,107.73,108.03,107.6,107.95,59400.0,63.3587,63.5351,63.2822,63.4881,59400.0
2008-02-05 14:50:00,107.95,108.3,107.88,107.92,75200.0,63.4881,63.6939,63.4469,63.4704,75200.0
2008-02-05 15:00:00,107.88,108.07,107.76,107.95,74600.0,63.4469,63.5586,63.3763,63.4881,74600.0
2008-02-05 15:10:00,107.95,108.02,107.69,108.02,59700.0,63.4881,63.5292,63.3352,63.5292,59700.0
2008-02-05 15:20:00,107.99,108.1,107.78,107.94,95500.0,63.5116,63.5763,63.3881,63.4822,95500.0
2008-02-05 15:30:00,107.97,108.38,107.95,108.31,108800.0,63.4998,63.741,63.4881,63.6998,108800.0
2008-02-05 15:40:00,108.3,108.31,107.87,107.94,118000.0,63.6939,63.6998,63.441,63.4822,118000.0
2008-02-05 15:50:00,107.96,108.06,107.76,107.88,106900.0,63.494,63.5528,63.3763,63.4469,106900.0
2008-02-06 09:30:00,108.72,108.72,106.79,107.05,71600.0,63.9409,63.9409,62.8058,62.9588,71600.0
2008-02-06 09:40:00,107.05,107.24,106.79,107.14,71500.0,62.9588,63.0705,62.8058,63.0117,71500.0
2008-02-06 09:50:00,107.14,107.34,106.81,107.13,51400.0,63.0117,63.1293,62.8176,63.0058,51400.0
2008-02-06 10:00:00,107.15,107.65,107.15,107.64,76600.0,63.0176,63.3116,63.0176,63.3058,76600.0
2008-02-06 10:10:00,107.67,107.83,107.55,107.65,44500.0,63.3234,63.4175,63.2528,63.3116,44500.0
2008-02-06 10:20:00,107.66,107.81,107.54,107.76,43700.0,63.3175,63.4057,63.2469,63.3763,43700.0
2008-02-06 10:30:00,107.77,107.94,107.71,107.91,41800.0,63.3822,63.4822,63.3469,63.4645,41800.0
2008-02-06 10:40:00,107.89,108.3,107.87,108.12,54100.0,63.4528,63.6939,63.441,63.5881,54100.0
2008-02-06 10:50:00,108.12,108.2,107.87,108.12,36400.0,63.5881,63.6351,63.441,63.5881,36400.0
2008-02-06 11:00:00,108.14,108.35,107.85,107.85,34100.0,63.5998,63.7233,63.4293,63.4293,34100.0
2008-02-06 11:10:00,107.83,108.3,107.7,108.22,28500.0,63.4175,63.6939,63.341,63.6469,28500.0
2008-02-06 11:20:00,108.21,108.4,108.21,108.22,38600.0,63.641,63.7527,63.641,63.6469,38600.0
2008-02-06 11:30:00,108.26,108.28,107.93,107.97,25300.0,63.6704,63.6822,63.4763,63.4998,25300.0
2008-02-06 11:40:00,107.93,107.95,107.82,107.84,19200.0,63.4763,63.4881,63.4116,63.4234,19200.0
2008-02-06 11:50:00,107.85,107.85,107.66,107.69,21500.0,63.4293,63.4293,63.3175,63.3352,21500.0
2008-02-06 12:00:00,107.71,107.99,107.68,107.79,30400.0,63.3469,63.5116,63.3293,63.394,30400.0
2008-02-06 12:10:00,107.79,107.82,107.58,107.59,21900.0,63.394,63.4116,63.2705,63.2763,21900.0
2008-02-06 12:20:00,107.57,107.73,107.57,107.71,25600.0,63.2646,63.3587,63.2646,63.3469,25600.0
2008-02-06 12:30:00,107.69,107.79,107.55,107.76,19300.0,63.3352,63.394,63.2528,63.3763,19300.0
2008-02-06 12:40:00,107.76,107.76,107.5,107.52,19600.0,63.3763,63.3763,63.2234,63.2352,19600.0
2008-02-06 12:50:00,107.54,107.74,107.36,107.58,20700.0,63.2469,63.3646,63.1411,63.2705,20700.0
2008-02-06 13:00:00,107.61,107.63,107.4,107.5,18000.0,63.2881,63.2999,63.1646,63.2234,18000.0
2008-02-06 13:10:00,107.54,107.7,107.46,107.5,22500.0,63.2469,63.341,63.1999,63.2234,22500.0
2008-02-06 13:20:00,107.52,107.62,107.44,107.44,15400.0,63.2352,63.294,63.1881,63.1881,15400.0
2008-02-06 13:30:00,107.44,107.51,107.19,107.2,24400.0,63.1881,63.2293,63.0411,63.047,24400.0
2008-02-06 13:40:00,107.2,107.53,107.2,107.38,24200.0,63.047,63.2411,63.047,63.1528,24200.0
2008-02-06 13:50:00,107.4,107.45,107.12,107.15,30700.0,63.1646,63.194,62.9999,63.0176,30700.0
2008-02-06 14:00:00,107.19,107.38,107.12,107.28,26000.0,63.0411,63.1528,62.9999,63.094,26000.0
2008-02-06 14:10:00,107.25,107.26,106.91,107.09,60200.0,63.0764,63.0823,62.8764,62.9823,60200.0
2008-02-06 14:20:00,107.09,107.36,106.98,107.33,32700.0,62.9823,63.1411,62.9176,63.1234,32700.0
2008-02-06 14:30:00,107.37,107.55,107.32,107.55,31100.0,63.147,63.2528,63.1176,63.2528,31100.0
2008-02-06 14:40:00,107.55,107.66,107.54,107.57,22900.0,63.2528,63.3175,63.2469,63.2646,22900.0
2008-02-06 14:50:00,107.57,107.79,107.52,107.63,26800.0,63.2646,63.394,63.2352,63.2999,26800.0
2008-02-06 15:00:00,107.62,107.82,107.6,107.62,30200.0,63.294,63.4116,63.2822,63.294,30200.0
2008-02-06 15:10:00,107.6,107.61,107.22,107.44,106100.0,63.2822,63.2881,63.0587,63.1881,106100.0
2008-02-06 15:20:00,107.4,107.4,107.08,107.2,116300.0,63.1646,63.1646,62.9764,63.047,116300.0
2008-02-06 15:30:00,107.2,107.22,106.36,106.41,181800.0,63.047,63.0587,62.553,62.5824,181800.0
2008-02-06 15:40:00,106.4,106.43,105.5,105.5,332000.0,62.5765,62.5941,62.0472,62.0472,332000.0
2008-02-06 15:50:00,105.52,105.61,105.18,105.5,283200.0,62.0589,62.1119,61.859,62.0472,283200.0
2008-02-07 09:30:00,105.7,106.35,104.95,105.54,87100.0,62.1648,62.5471,61.7237,62.0707,87100.0
2008-02-07 09:40:00,105.54,105.73,105.5,105.62,133600.0,62.0707,62.1824,62.0472,62.1177,133600.0
2008-02-07 09:50:00,105.62,106.11,105.44,106.11,104300.0,62.1177,62.4059,62.0119,62.4059,104300.0
2008-02-07 10:00:00,106.09,106.94,105.92,106.69,104200.0,62.3942,62.8941,62.2942,62.747,104200.0
2008-02-07 10:10:00,106.72,106.77,106.07,106.39,72300.0,62.7647,62.7941,62.3824,62.5706,72300.0
2008-02-07 10:20:00,106.42,106.6,105.75,105.8,65300.0,62.5882,62.6941,62.1942,62.2236,65300.0
2008-02-07 10:30:00,105.81,106.13,105.56,105.61,63900.0,62.2295,62.4177,62.0825,62.1119,63900.0
2008-02-07 10:40:00,105.6,105.6,105.19,105.19,76100.0,62.106,62.106,61.8648,61.8648,76100.0
2008-02-07 10:50:00,105.24,105.86,105.17,105.86,47600.0,61.8943,62.2589,61.8531,62.2589,47600.0
2008-02-07 11:00:00,105.87,106.02,105.65,105.71,31700.0,62.2648,62.353,62.1354,62.1707,31700.0
2008-02-07 11:10:00,105.7,105.83,105.42,105.42,51100.0,62.1648,62.2412,62.0001,62.0001,51100.0
2008-02-07 11:20:00,105.46,105.77,105.45,105.77,158600.0,62.0236,62.206,62.0178,62.206,158600.0
2008-02-07 11:30:00,105.77,105.86,105.6,105.7,28000.0,62.206,62.2589,62.106,62.1648,28000.0
2008-02-07 11:40:00,105.69,106.11,105.67,106.11,31900.0,62.1589,62.4059,62.1471,62.4059,31900.0
2008-02-07 11:50:00,106.1,106.2,106.01,106.16,35600.0,62.4,62.4589,62.3471,62.4353,35600.0
2008-02-07 12:00:00,106.2,106.25,105.82,105.83,25200.0,62.4589,62.4883,62.2354,62.2412,25200.0
2008-02-07 12:10:00,105.86,105.95,105.74,105.87,31000.0,62.2589,62.3118,62.1883,62.2648,31000.0
2008-02-07 12:20:00,105.89,105.93,105.7,105.88,32500.0,62.2765,62.3001,62.1648,62.2707,32500.0
2008-02-07 12:30:00,105.82,106.19,105.8,105.95,53500.0,62.2354,62.453,62.2236,62.3118,53500.0
2008-02-07 12:40:00,105.95,106.13,105.86,106.11,70500.0,62.3118,62.4177,62.2589,62.4059,70500.0
2008-02-07 12:50:00,106.09,106.25,106.0,106.15,36600.0,62.3942,62.4883,62.3412,62.4294,36600.0
2008-02-07 13:00:00,106.15,106.15,105.86,106.0,51800.0,62.4294,62.4294,62.2589,62.3412,51800.0
2008-02-07 13:10:00,106.05,106.13,105.9,106.07,35200.0,62.3706,62.4177,62.2824,62.3824,35200.0
2008-02-07 13:20:00,106.03,106.41,106.0,106.25,34200.0,62.3589,62.5824,62.3412,62.4883,34200.0
2008-02-07 13:30:00,106.2,106.29,106.1,106.21,28000.0,62.4589,62.5118,62.4,62.4647,28000.0
2008-02-07 13:40:00,106.15,106.55,106.15,106.51,43000.0,62.4294,62.6647,62.4294,62.6412,43000.0
2008-02-07 13:50:00,106.45,106.8,106.36,106.73,41100.0,62.6059,62.8117,62.553,62.7706,41100.0
2008-02-07 14:00:00,106.73,106.92,106.4,106.44,79300.0,62.7706,62.8823,62.5765,62.6,79300.0
2008-02-07 14:10:00,106.44,106.46,105.36,105.39,281200.0,62.6,62.6118,61.9648,61.9825,281200.0
2008-02-07 14:20:00,105.4,105.74,105.17,105.4,136200.0,61.9884,62.1883,61.8531,61.9884,136200.0
2008-02-07 14:30:00,105.48,105.5,104.85,104.95,113700.0,62.0354,62.0472,61.6649,61.7237,113700.0
2008-02-07 14:40:00,104.96,105.24,104.62,105.24,88500.0,61.7296,61.8943,61.5296,61.8943,88500.0
2008-02-07 14:50:00,105.23,105.62,105.02,105.31,54500.0,61.8884,62.1177,61.7649,61.9354,54500.0
2008-02-07 15:00:00,105.3,105.36,104.9,104.94,102000.0,61.9295,61.9648,61.6943,61.7178,102000.0
2008-02-07 15:10:00,104.93,105.43,104.85,105.43,59700.0,61.7119,62.006,61.6649,62.006,59700.0
2008-02-07 15:20:00,105.42,105.91,105.35,105.57,90300.0,62.0001,62.2883,61.9589,62.0883,90300.0
2008-02-07 15:30:00,105.59,105.86,105.54,105.55,108000.0,62.1001,62.2589,62.0707,62.0766,108000.0
2008-02-07 15:40:00,105.6,105.63,105.3,105.44,104000.0,62.106,62.1236,61.9295,62.0119,104000.0
2008-02-07 15:50:00,105.45,105.95,105.36,105.83,135400.0,62.0178,62.3118,61.9648,62.2412,135400.0
2008-02-08 09:30:00,105.21,105.85,105.09,105.85,45400.0,61.8766,62.253,61.806,62.253,45400.0
2008-02-08 09:40:00,105.81,105.84,105.22,105.38,34200.0,62.2295,62.2471,61.8825,61.9766,34200.0
2008-02-08 09:50:00,105.34,105.8,105.28,105.62,47000.0,61.9531,62.2236,61.9178,62.1177,47000.0
2008-02-08 10:00:00,105.63,105.66,105.01,105.07,29400.0,62.1236,62.1413,61.759,61.7943,29400.0
2008-02-08 10:10:00,105.08,105.22,105.01,105.05,36700.0,61.8002,61.8825,61.759,61.7825,36700.0
2008-02-08 10:20:00,105.12,105.8,105.03,105.8,41300.0,61.8237,62.2236,61.7707,62.2236,41300.0
2008-02-08 10:30:00,105.8,105.81,105.36,105.5,26500.0,62.2236,62.2295,61.9648,62.0472,26500.0
2008-02-08 10:40:00,105.49,105.8,105.45,105.7,30000.0,62.0413,62.2236,62.0178,62.1648,30000.0
2008-02-08 10:50:00,105.7,105.76,105.44,105.57,28300.0,62.1648,62.2001,62.0119,62.0883,28300.0
2008-02-08 11:00:00,105.55,105.97,105.34,105.92,24400.0,62.0766,62.3236,61.9531,62.2942,24400.0
2008-02-08 11:10:00,106.0,106.17,105.79,105.79,34100.0,62.3412,62.4412,62.2177,62.2177,34100.0
2008-02-08 11:20:00,105.74,105.84,105.62,105.7,55800.0,62.1883,62.2471,62.1177,62.1648,55800.0
2008-02-08 11:30:00,105.75,105.86,105.62,105.73,13800.0,62.1942,62.2589,62.1177,62.1824,13800.0
2008-02-08 11:40:00,105.7,105.83,105.56,105.67,34600.0,62.1648,62.2412,62.0825,62.1471,34600.0
2008-02-08 11:50:00,105.66,105.66,105.4,105.41,30700.0,62.1413,62.1413,61.9884,61.9942,30700.0
2008-02-08 12:00:00,105.42,105.44,105.04,105.39,36600.0,62.0001,62.0119,61.7766,61.9825,36600.0
2008-02-08 12:10:00,105.37,105.47,105.23,105.43,49100.0,61.9707,62.0295,61.8884,62.006,49100.0
2008-02-08 12:20:00,105.4,105.41,105.0,105.3,35100.0,61.9884,61.9942,61.7531,61.9295,35100.0
2008-02-08 12:30:00,105.28,105.32,105.11,105.16,23600.0,61.9178,61.9413,61.8178,61.8472,23600.0
2008-02-08 12:40:00,105.19,105.38,104.84,104.99,38800.0,61.8648,61.9766,61.659,61.7472,38800.0
2008-02-08 12:50:00,105.06,105.6,105.05,105.52,26500.0,61.7884,62.106,61.7825,62.0589,26500.0
2008-02-08 13:00:00,105.51,105.54,105.2,105.39,21700.0,62.053,62.0707,61.8707,61.9825,21700.0
2008-02-08 13:10:00,105.32,105.45,105.03,105.13,27600.0,61.9413,62.0178,61.7707,61.8296,27600.0
2008-02-08 13:20:00,105.05,105.42,104.93,105.33,25200.0,61.7825,62.0001,61.7119,61.9472,25200.0
2008-02-08 13:30:00,105.32,105.38,104.93,104.99,29000.0,61.9413,61.9766,61.7119,61.7472,29000.0
2008-02-08 13:40:00,104.98,105.18,104.76,105.17,29300.0,61.7413,61.859,61.612,61.8531,29300.0
2008-02-08 13:50:00,105.21,105.41,105.17,105.27,33400.0,61.8766,61.9942,61.8531,61.9119,33400.0
2008-02-08 14:00:00,105.26,105.33,104.97,105.2,42200.0,61.906,61.9472,61.7355,61.8707,42200.0
2008-02-08 14:10:00,105.16,105.53,104.95,105.53,32500.0,61.8472,62.0648,61.7237,62.0648,32500.0
2008-02-08 14:20:00,105.51,105.7,105.36,105.58,25600.0,62.053,62.1648,61.9648,62.0942,25600.0
2008-02-08 14:30:00,105.54,105.63,105.33,105.53,24600.0,62.0707,62.1236,61.9472,62.0648,24600.0
2008-02-08 14:40:00,105.54,105.68,105.33,105.33,23700.0,62.0707,62.153,61.9472,61.9472,23700.0
2008-02-08 14:50:00,105.37,105.68,105.34,105.42,42200.0,61.9707,62.153,61.9531,62.0001,42200.0
2008-02-08 15:00:00,105.44,105.64,105.37,105.59,45000.0,62.0119,62.1295,61.9707,62.1001,45000.0
2008-02-08 15:10:00,105.6,105.89,105.46,105.85,43100.0,62.106,62.2765,62.0236,62.253,43100.0
2008-02-08 15:20:00,105.85,105.86,105.54,105.73,46600.0,62.253,62.2589,62.0707,62.1824,46600.0
2008-02-08 15:30:00,105.73,106.06,105.6,105.74,65800.0,62.1824,62.3765,62.106,62.1883,65800.0
2008-02-08 15:40:00,105.74,106.26,105.66,106.17,73900.0,62.1883,62.4941,62.1413,62.4412,73900.0
2008-02-08 15:50:00,106.16,106.24,105.68,105.88,118700.0,62.4353,62.4824,62.153,62.2707,118700.0
2008-02-11 09:30:00,105.54,106.7,105.53,106.47,60000.0,62.0707,62.7529,62.0648,62.6176,60000.0
2008-02-11 09:40:00,106.38,106.89,106.3,106.71,43000.0,62.5647,62.8647,62.5177,62.7588,43000.0
2008-02-11 09:50:00,106.71,107.05,106.62,107.01,64900.0,62.7588,62.9588,62.7059,62.9352,64900.0
2008-02-11 10:00:00,106.92,107.23,106.78,107.0,71300.0,62.8823,63.0646,62.8,62.9294,71300.0
2008-02-11 10:10:00,106.96,107.25,106.81,107.0,34400.0,62.9058,63.0764,62.8176,62.9294,34400.0
2008-02-11 10:20:00,107.01,107.05,106.62,106.79,58800.0,62.9352,62.9588,62.7059,62.8058,58800.0
2008-02-11 10:30:00,106.83,107.04,106.66,106.75,41600.0,62.8294,62.9529,62.7294,62.7823,41600.0
2008-02-11 10:40:00,106.79,107.0,106.71,106.82,23900.0,62.8058,62.9294,62.7588,62.8235,23900.0
2008-02-11 10:50:00,106.83,107.22,106.74,107.06,41400.0,62.8294,63.0587,62.7764,62.9646,41400.0
2008-02-11 11:00:00,107.08,107.08,106.73,106.82,32300.0,62.9764,62.9764,62.7706,62.8235,32300.0
2008-02-11 11:10:00,106.85,107.0,106.72,106.88,43600.0,62.8411,62.9294,62.7647,62.8588,43600.0
2008-02-11 11:20:00,106.88,106.96,106.6,106.74,34600.0,62.8588,62.9058,62.6941,62.7764,34600.0
2008-02-11 11:30:00,106.7,106.77,106.41,106.43,36600.0,62.7529,62.7941,62.5824,62.5941,36600.0
2008-02-11 11:40:00,106.45,106.61,106.44,106.57,20900.0,62.6059,62.7,62.6,62.6765,20900.0
2008-02-11 11:50:00,106.55,106.7,106.46,106.5,18900.0,62.6647,62.7529,62.6118,62.6353,18900.0
2008-02-11 12:00:00,106.49,106.89,106.45,106.85,38000.0,62.6294,62.8647,62.6059,62.8411,38000.0
2008-02-11 12:10:00,106.81,106.87,106.52,106.62,41500.0,62.8176,62.8529,62.6471,62.7059,41500.0
2008-02-11 12:20:00,106.62,106.95,106.62,106.91,31000.0,62.7059,62.8999,62.7059,62.8764,31000.0
2008-02-11 12:30:00,106.91,107.15,106.79,107.07,26400.0,62.8764,63.0176,62.8058,62.9705,26400.0
2008-02-11 12:40:00,107.09,107.31,107.02,107.24,31400.0,62.9823,63.1117,62.9411,63.0705,31400.0
2008-02-11 12:50:00,107.26,107.26,106.9,107.22,24100.0,63.0823,63.0823,62.8705,63.0587,24100.0
2008-02-11 13:00:00,107.19,107.33,106.83,107.02,17700.0,63.0411,63.1234,62.8294,62.9411,17700.0
2008-02-11 13:10:00,107.02,107.32,107.02,107.08,22700.0,62.9411,63.1176,62.9411,62.9764,22700.0
2008-02-11 13:20:00,107.09,107.3,107.07,107.3,15400.0,62.9823,63.1058,62.9705,63.1058,15400.0
2008-02-11 13:30:00,107.32,107.38,107.14,107.24,20100.0,63.1176,63.1528,63.0117,63.0705,20100.0
2008-02-11 13:40:00,107.26,107.37,107.23,107.32,23000.0,63.0823,63.147,63.0646,63.1176,23000.0
2008-02-11 13:50:00,107.29,107.48,107.29,107.42,21400.0,63.0999,63.2117,63.0999,63.1764,21400.0
2008-02-11 14:00:00,107.43,107.49,107.32,107.42,28500.0,63.1822,63.2175,63.1176,63.1764,28500.0
2008-02-11 14:10:00,107.42,107.56,107.34,107.45,39500.0,63.1764,63.2587,63.1293,63.194,39500.0
2008-02-11 14:20:00,107.45,107.56,107.35,107.49,26600.0,63.194,63.2587,63.1352,63.2175,26600.0
2008-02-11 14:30:00,107.51,107.51,107.2,107.32,24700.0,63.2293,63.2293,63.047,63.1176,24700.0
2008-02-11 14:40:00,107.32,107.7,107.26,107.7,29900.0,63.1176,63.341,63.0823,63.341,29900.0
2008-02-11 14:50:00,107.7,107.78,107.55,107.57,28400.0,63.341,63.3881,63.2528,63.2646,28400.0
2008-02-11 15:00:00,107.55,107.68,107.35,107.61,39000.0,63.2528,63.3293,63.1352,63.2881,39000.0
2008-02-11 15:10:00,107.59,107.7,107.43,107.47,40600.0,63.2763,63.341,63.1822,63.2058,40600.0
2008-02-11 15:20:00,107.49,107.78,107.48,107.61,54000.0,63.2175,63.3881,63.2117,63.2881,54000.0
2008-02-11 15:30:00,107.61,107.61,107.23,107.28,54900.0,63.2881,63.2881,63.0646,63.094,54900.0
2008-02-11 15:40:00,107.3,107.55,107.06,107.53,97200.0,63.1058,63.2528,62.9646,63.2411,97200.0
2008-02-11 15:50:00,107.53,107.79,107.39,107.54,119700.0,63.2411,63.394,63.1587,63.2469,119700.0
2008-02-12 09:30:00,108.06,108.06,106.81,106.99,54900.0,63.5528,63.5528,62.8176,62.9235,54900.0
2008-02-12 09:40:00,107.01,107.51,106.85,107.37,54600.0,62.9352,63.2293,62.8411,63.147,54600.0
2008-02-12 09:50:00,107.36,107.39,106.73,106.97,50400.0,63.1411,63.1587,62.7706,62.9117,50400.0
2008-02-12 10:00:00,106.99,107.41,106.91,107.25,55200.0,62.9235,63.1705,62.8764,63.0764,55200.0
2008-02-12 10:10:00,107.29,107.49,107.04,107.35,64300.0,63.0999,63.2175,62.9529,63.1352,64300.0
2008-02-12 10:20:00,107.32,107.56,107.18,107.55,41100.0,63.1176,63.2587,63.0352,63.2528,41100.0
2008-02-12 10:30:00,107.58,107.67,107.37,107.41,97400.0,63.2705,63.3234,63.147,63.1705,97400.0
2008-02-12 10:40:00,107.42,107.76,107.39,107.73,58400.0,63.1764,63.3763,63.1587,63.3587,58400.0
2008-02-12 10:50:00,107.74,107.74,107.39,107.46,83700.0,63.3646,63.3646,63.1587,63.1999,83700.0
2008-02-12 11:00:00,107.48,107.57,107.41,107.5,77000.0,63.2117,63.2646,63.1705,63.2234,77000.0
2008-02-12 11:10:00,107.5,107.62,107.41,107.47,71900.0,63.2234,63.294,63.1705,63.2058,71900.0
2008-02-12 11:20:00,107.47,107.52,107.38,107.45,80300.0,63.2058,63.2352,63.1528,63.194,80300.0
2008-02-12 11:30:00,107.47,107.57,107.35,107.48,67800.0,63.2058,63.2646,63.1352,63.2117,67800.0
2008-02-12 11:40:00,107.44,107.63,107.36,107.5,70100.0,63.1881,63.2999,63.1411,63.2234,70100.0
2008-02-12 11:50:00,107.5,107.55,107.36,107.42,41700.0,63.2234,63.2528,63.1411,63.1764,41700.0
2008-02-12 12:00:00,107.42,107.54,107.4,107.5,37700.0,63.1764,63.2469,63.1646,63.2234,37700.0
2008-02-12 12:10:00,107.5,107.56,107.42,107.46,66000.0,63.2234,63.2587,63.1764,63.1999,66000.0
2008-02-12 12:20:00,107.46,107.5,107.0,107.09,47500.0,63.1999,63.2234,62.9294,62.9823,47500.0
2008-02-12 12:30:00,107.04,107.2,106.99,107.09,17700.0,62.9529,63.047,62.9235,62.9823,17700.0
2008-02-12 12:40:00,107.07,107.36,107.0,107.14,22300.0,62.9705,63.1411,62.9294,63.0117,22300.0
2008-02-12 12:50:00,107.14,107.39,107.11,107.36,14300.0,63.0117,63.1587,62.994,63.1411,14300.0
2008-02-12 13:00:00,107.34,107.48,107.31,107.45,15100.0,63.1293,63.2117,63.1117,63.194,15100.0
2008-02-12 13:10:00,107.47,107.52,107.41,107.46,42900.0,63.2058,63.2352,63.1705,63.1999,42900.0
2008-02-12 13:20:00,107.46,107.7,107.44,107.6,35400.0,63.1999,63.341,63.1881,63.2822,35400.0
2008-02-12 13:30:00,107.6,107.62,107.3,107.45,41600.0,63.2822,63.294,63.1058,63.194,41600.0
2008-02-12 13:40:00,107.46,107.53,107.37,107.38,30700.0,63.1999,63.2411,63.147,63.1528,30700.0
2008-02-12 13:50:00,107.42,107.54,107.31,107.33,33100.0,63.1764,63.2469,63.1117,63.1234,33100.0
2008-02-12 14:00:00,107.34,107.46,107.25,107.35,15300.0,63.1293,63.1999,63.0764,63.1352,15300.0
2008-02-12 14:10:00,107.36,107.52,107.19,107.19,71700.0,63.1411,63.2352,63.0411,63.0411,71700.0
2008-02-12 14:20:00,107.15,107.37,107.05,107.32,39900.0,63.0176,63.147,62.9588,63.1176,39900.0
2008-02-12 14:30:00,107.34,107.49,107.2,107.43,42900.0,63.1293,63.2175,63.047,63.1822,42900.0
2008-02-12 14:40:00,107.43,107.55,107.26,107.52,46600.0,63.1822,63.2528,63.0823,63.2352,46600.0
2008-02-12 14:50:00,107.53,107.56,107.32,107.42,36100.0,63.2411,63.2587,63.1176,63.1764,36100.0
2008-02-12 15:00:00,107.45,107.45,107.08,107.22,46200.0,63.194,63.194,62.9764,63.0587,46200.0
2008-02-12 15:10:00,107.25,107.43,107.22,107.38,34700.0,63.0764,63.1822,63.0587,63.1528,34700.0
2008-02-12 15:20:00,107.39,107.42,106.8,107.15,90000.0,63.1587,63.1764,62.8117,63.0176,90000.0
2008-02-12 15:30:00,107.15,107.28,106.6,106.66,132100.0,63.0176,63.094,62.6941,62.7294,132100.0
2008-02-12 15:40:00,106.68,106.97,106.62,106.89,84500.0,62.7412,62.9117,62.7059,62.8647,84500.0
2008-02-12 15:50:00,106.89,107.09,106.74,107.07,134800.0,62.8647,62.9823,62.7764,62.9705,134800.0
2008-02-13 09:30:00,107.21,107.76,107.01,107.17,67000.0,63.0529,63.3763,62.9352,63.0293,67000.0
2008-02-13 09:40:00,107.22,107.62,107.15,107.49,49500.0,63.0587,63.294,63.0176,63.2175,49500.0
2008-02-13 09:50:00,107.48,107.65,107.25,107.53,34600.0,63.2117,63.3116,63.0764,63.2411,34600.0
2008-02-13 10:00:00,107.53,107.78,107.39,107.72,50300.0,63.2411,63.3881,63.1587,63.3528,50300.0
2008-02-13 10:10:00,107.73,108.0,107.55,107.87,55800.0,63.3587,63.5175,63.2528,63.441,55800.0
2008-02-13 10:20:00,107.86,108.15,107.83,107.92,86900.0,63.4351,63.6057,63.4175,63.4704,86900.0
2008-02-13 10:30:00,107.95,107.97,107.43,107.81,44600.0,63.4881,63.4998,63.1822,63.4057,44600.0
2008-02-13 10:40:00,107.85,108.03,107.62,107.94,49900.0,63.4293,63.5351,63.294,63.4822,49900.0
2008-02-13 10:50:00,107.97,108.18,107.94,108.03,32200.0,63.4998,63.6233,63.4822,63.5351,32200.0
2008-02-13 11:00:00,108.02,108.3,108.02,108.18,35700.0,63.5292,63.6939,63.5292,63.6233,35700.0
2008-02-13 11:10:00,108.18,108.22,108.0,108.11,19600.0,63.6233,63.6469,63.5175,63.5822,19600.0
2008-02-13 11:20:00,108.15,108.15,107.72,107.96,26500.0,63.6057,63.6057,63.3528,63.494,26500.0
2008-02-13 11:30:00,107.95,108.0,107.82,107.87,14200.0,63.4881,63.5175,63.4116,63.441,14200.0
2008-02-13 11:40:00,107.89,108.19,107.89,108.17,19900.0,63.4528,63.6292,63.4528,63.6175,19900.0
2008-02-13 11:50:00,108.18,108.23,108.03,108.21,25900.0,63.6233,63.6527,63.5351,63.641,25900.0
2008-02-13 12:00:00,108.19,108.37,108.09,108.37,27800.0,63.6292,63.7351,63.5704,63.7351,27800.0
2008-02-13 12:10:00,108.34,108.47,108.26,108.26,29000.0,63.7174,63.7939,63.6704,63.6704,29000.0
2008-02-13 12:20:00,108.29,108.4,108.27,108.35,14200.0,63.688,63.7527,63.6763,63.7233,14200.0
2008-02-13 12:30:00,108.38,108.44,108.26,108.28,18000.0,63.741,63.7763,63.6704,63.6822,18000.0
2008-02-13 12:40:00,108.28,108.58,108.28,108.44,42500.0,63.6822,63.8586,63.6822,63.7763,42500.0
2008-02-13 12:50:00,108.45,108.59,108.45,108.57,25800.0,63.7821,63.8645,63.7821,63.8527,25800.0
2008-02-13 13:00:00,108.57,108.64,108.34,108.64,60000.0,63.8527,63.8939,63.7174,63.8939,60000.0
2008-02-13 13:10:00,108.64,108.89,108.59,108.76,37100.0,63.8939,64.0409,63.8645,63.9645,37100.0
2008-02-13 13:20:00,108.78,108.92,108.65,108.83,30900.0,63.9762,64.0586,63.8998,64.0056,30900.0
2008-02-13 13:30:00,108.83,108.83,108.72,108.76,18900.0,64.0056,64.0056,63.9409,63.9645,18900.0
2008-02-13 13:40:00,108.77,108.97,108.77,108.86,37500.0,63.9703,64.088,63.9703,64.0233,37500.0
2008-02-13 13:50:00,108.87,108.9,108.57,108.57,25800.0,64.0291,64.0468,63.8527,63.8527,25800.0
2008-02-13 14:00:00,108.58,108.71,108.45,108.45,38800.0,63.8586,63.935,63.7821,63.7821,38800.0
2008-02-13 14:10:00,108.47,108.6,108.27,108.56,41700.0,63.7939,63.8704,63.6763,63.8468,41700.0
2008-02-13 14:20:00,108.55,108.64,108.35,108.48,35700.0,63.8409,63.8939,63.7233,63.7998,35700.0
2008-02-13 14:30:00,108.47,108.7,108.46,108.65,42400.0,63.7939,63.9292,63.788,63.8998,42400.0
2008-02-13 14:40:00,108.67,108.85,108.57,108.75,43200.0,63.9115,64.0174,63.8527,63.9586,43200.0
2008-02-13 14:50:00,108.73,108.95,108.72,108.91,40900.0,63.9468,64.0762,63.9409,64.0527,40900.0
2008-02-13 15:00:00,108.91,109.0,108.87,108.97,57900.0,64.0527,64.1056,64.0291,64.088,57900.0
2008-02-13 15:10:00,108.94,108.97,108.72,108.79,46900.0,64.0703,64.088,63.9409,63.9821,46900.0
2008-02-13 15:20:00,108.8,109.09,108.72,108.99,55200.0,63.988,64.1585,63.9409,64.0997,55200.0
2008-02-13 15:30:00,108.99,109.13,108.92,109.04,67700.0,64.0997,64.1821,64.0586,64.1291,67700.0
2008-02-13 15:40:00,109.05,109.15,108.93,109.1,91300.0,64.135,64.1938,64.0644,64.1644,91300.0
2008-02-13 15:50:00,109.1,109.15,108.84,108.84,124500.0,64.1644,64.1938,64.0115,64.0115,124500.0
2008-02-14 09:30:00,108.74,109.5,108.5,108.61,79400.0,63.9527,64.3997,63.8115,63.8762,79400.0
2008-02-14 09:40:00,108.63,108.65,107.93,108.22,53200.0,63.888,63.8998,63.4763,63.6469,53200.0
2008-02-14 09:50:00,108.21,108.45,108.13,108.26,47100.0,63.641,63.7821,63.5939,63.6704,47100.0
2008-02-14 10:00:00,108.26,108.45,107.71,107.93,47300.0,63.6704,63.7821,63.3469,63.4763,47300.0
2008-02-14 10:10:00,107.88,108.12,107.83,107.92,29800.0,63.4469,63.5881,63.4175,63.4704,29800.0
2008-02-14 10:20:00,108.01,108.14,107.96,108.1,18800.0,63.5234,63.5998,63.494,63.5763,18800.0
2008-02-14 10:30:00,108.06,108.13,107.8,107.84,24300.0,63.5528,63.5939,63.3999,63.4234,24300.0
2008-02-14 10:40:00,107.83,108.0,107.75,107.95,25500.0,63.4175,63.5175,63.3704,63.4881,25500.0
2008-02-14 10:50:00,107.99,107.99,107.55,107.58,26600.0,63.5116,63.5116,63.2528,63.2705,26600.0
2008-02-14 11:00:00,107.61,107.7,107.4,107.49,25700.0,63.2881,63.341,63.1646,63.2175,25700.0
2008-02-14 11:10:00,107.48,107.5,107.13,107.32,39700.0,63.2117,63.2234,63.0058,63.1176,39700.0
2008-02-14 11:20:00,107.32,107.65,107.3,107.65,18300.0,63.1176,63.3116,63.1058,63.3116,18300.0
2008-02-14 11:30:00,107.63,107.64,107.44,107.53,20700.0,63.2999,63.3058,63.1881,63.2411,20700.0
2008-02-14 11:40:00,107.53,107.53,107.12,107.43,26200.0,63.2411,63.2411,62.9999,63.1822,26200.0
2008-02-14 11:50:00,107.46,107.6,107.43,107.57,13800.0,63.1999,63.2822,63.1822,63.2646,13800.0
2008-02-14 12:00:00,107.52,107.7,107.36,107.66,18200.0,63.2352,63.341,63.1411,63.3175,18200.0
2008-02-14 12:10:00,107.67,107.7,107.57,107.6,13000.0,63.3234,63.341,63.2646,63.2822,13000.0
2008-02-14 12:20:00,107.6,107.89,107.6,107.89,11500.0,63.2822,63.4528,63.2822,63.4528,11500.0
2008-02-14 12:30:00,107.87,107.91,107.59,107.59,15500.0,63.441,63.4645,63.2763,63.2763,15500.0
2008-02-14 12:40:00,107.57,107.59,107.45,107.45,36700.0,63.2646,63.2763,63.194,63.194,36700.0
2008-02-14 12:50:00,107.46,107.66,107.22,107.25,15400.0,63.1999,63.3175,63.0587,63.0764,15400.0
2008-02-14 13:00:00,107.26,107.27,107.04,107.11,19800.0,63.0823,63.0881,62.9529,62.994,19800.0
2008-02-14 13:10:00,107.11,107.15,106.98,107.13,32700.0,62.994,63.0176,62.9176,63.0058,32700.0
2008-02-14 13:20:00,107.12,107.39,107.05,107.36,25000.0,62.9999,63.1587,62.9588,63.1411,25000.0
2008-02-14 13:30:00,107.38,107.5,107.27,107.41,17000.0,63.1528,63.2234,63.0881,63.1705,17000.0
2008-02-14 13:40:00,107.41,107.52,107.28,107.44,15200.0,63.1705,63.2352,63.094,63.1881,15200.0
2008-02-14 13:50:00,107.42,107.43,107.14,107.33,15800.0,63.1764,63.1822,63.0117,63.1234,15800.0
2008-02-14 14:00:00,107.34,107.35,107.15,107.21,13900.0,63.1293,63.1352,63.0176,63.0529,13900.0
2008-02-14 14:10:00,107.2,107.22,107.02,107.18,25700.0,63.047,63.0587,62.9411,63.0352,25700.0
2008-02-14 14:20:00,107.22,107.38,107.12,107.12,15500.0,63.0587,63.1528,62.9999,62.9999,15500.0
2008-02-14 14:30:00,107.13,107.14,107.0,107.05,17500.0,63.0058,63.0117,62.9294,62.9588,17500.0
2008-02-14 14:40:00,107.04,107.07,106.6,106.66,50000.0,62.9529,62.9705,62.6941,62.7294,50000.0
2008-02-14 14:50:00,106.66,106.98,106.66,106.92,31000.0,62.7294,62.9176,62.7294,62.8823,31000.0
2008-02-14 15:00:00,106.98,107.13,106.9,107.12,26700.0,62.9176,63.0058,62.8705,62.9999,26700.0
2008-02-14 15:10:00,107.04,107.6,107.04,107.57,51500.0,62.9529,63.2822,62.9529,63.2646,51500.0
2008-02-14 15:20:00,107.57,107.57,107.36,107.51,39500.0,63.2646,63.2646,63.1411,63.2293,39500.0
2008-02-14 15:30:00,107.51,107.58,107.32,107.38,39000.0,63.2293,63.2705,63.1176,63.1528,39000.0
2008-02-14 15:40:00,107.38,107.38,107.15,107.37,56100.0,63.1528,63.1528,63.0176,63.147,56100.0
2008-02-14 15:50:00,107.39,107.42,106.88,107.02,88800.0,63.1587,63.1764,62.8588,62.9411,88800.0
2008-02-15 09:30:00,107.07,107.52,105.89,105.93,276900.0,62.9705,63.2352,62.2765,62.3001,276900.0
2008-02-15 09:40:00,105.95,106.16,105.75,105.95,74000.0,62.3118,62.4353,62.1942,62.3118,74000.0
2008-02-15 09:50:00,105.91,105.98,105.4,105.48,74700.0,62.2883,62.3295,61.9884,62.0354,74700.0
2008-02-15 10:00:00,105.5,105.57,105.09,105.38,97000.0,62.0472,62.0883,61.806,61.9766,97000.0
2008-02-15 10:10:00,105.34,105.93,105.34,105.8,55200.0,61.9531,62.3001,61.9531,62.2236,55200.0
2008-02-15 10:20:00,105.79,105.86,105.64,105.74,43600.0,62.2177,62.2589,62.1295,62.1883,43600.0
2008-02-15 10:30:00,105.74,106.11,105.74,105.99,56000.0,62.1883,62.4059,62.1883,62.3353,56000.0
2008-02-15 10:40:00,105.97,105.98,105.77,105.89,36700.0,62.3236,62.3295,62.206,62.2765,36700.0
2008-02-15 10:50:00,105.91,105.97,105.71,105.76,44600.0,62.2883,62.3236,62.1707,62.2001,44600.0
2008-02-15 11:00:00,105.73,105.73,105.52,105.59,22700.0,62.1824,62.1824,62.0589,62.1001,22700.0
2008-02-15 11:10:00,105.59,105.89,105.58,105.83,19500.0,62.1001,62.2765,62.0942,62.2412,19500.0
2008-02-15 11:20:00,105.88,105.88,105.67,105.84,15300.0,62.2707,62.2707,62.1471,62.2471,15300.0
2008-02-15 11:30:00,105.84,105.84,105.5,105.5,20200.0,62.2471,62.2471,62.0472,62.0472,20200.0
2008-02-15 11:40:00,105.53,105.54,105.42,105.47,19000.0,62.0648,62.0707,62.0001,62.0295,19000.0
2008-02-15 11:50:00,105.49,105.61,105.45,105.57,23800.0,62.0413,62.1119,62.0178,62.0883,23800.0
2008-02-15 12:00:00,105.56,105.79,105.56,105.75,29100.0,62.0825,62.2177,62.0825,62.1942,29100.0
2008-02-15 12:10:00,105.78,106.04,105.78,106.04,19400.0,62.2118,62.3648,62.2118,62.3648,19400.0
2008-02-15 12:20:00,106.06,106.14,105.44,105.45,32100.0,62.3765,62.4236,62.0119,62.0178,32100.0
2008-02-15 12:30:00,105.46,105.46,105.3,105.37,26600.0,62.0236,62.0236,61.9295,61.9707,26600.0
2008-02-15 12:40:00,105.38,105.5,105.31,105.46,22200.0,61.9766,62.0472,61.9354,62.0236,22200.0
2008-02-15 12:50:00,105.47,105.78,105.47,105.78,13500.0,62.0295,62.2118,62.0295,62.2118,13500.0
2008-02-15 13:00:00,105.77,105.82,105.51,105.54,22000.0,62.206,62.2354,62.053,62.0707,22000.0
2008-02-15 13:10:00,105.56,105.8,105.56,105.71,17200.0,62.0825,62.2236,62.0825,62.1707,17200.0
2008-02-15 13:20:00,105.71,105.78,105.5,105.55,18900.0,62.1707,62.2118,62.0472,62.0766,18900.0
2008-02-15 13:30:00,105.51,105.56,105.44,105.51,15600.0,62.053,62.0825,62.0119,62.053,15600.0
2008-02-15 13:40:00,105.51,105.67,105.5,105.52,25100.0,62.053,62.1471,62.0472,62.0589,25100.0
2008-02-15 13:50:00,105.56,105.76,105.56,105.69,21200.0,62.0825,62.2001,62.0825,62.1589,21200.0
2008-02-15 14:00:00,105.69,105.72,105.49,105.55,29500.0,62.1589,62.1766,62.0413,62.0766,29500.0
2008-02-15 14:10:00,105.56,105.57,105.22,105.26,36400.0,62.0825,62.0883,61.8825,61.906,36400.0
2008-02-15 14:20:00,105.28,105.37,105.28,105.35,23600.0,61.9178,61.9707,61.9178,61.9589,23600.0
2008-02-15 14:30:00,105.36,105.43,105.17,105.22,104900.0,61.9648,62.006,61.8531,61.8825,104900.0
2008-02-15 14:40:00,105.22,105.3,105.13,105.15,39600.0,61.8825,61.9295,61.8296,61.8413,39600.0
2008-02-15 14:50:00,105.14,105.17,105.03,105.13,43800.0,61.8354,61.8531,61.7707,61.8296,43800.0
2008-02-15 15:00:00,105.11,105.24,105.0,105.23,63600.0,61.8178,61.8943,61.7531,61.8884,63600.0
2008-02-15 15:10:00,105.23,105.51,105.15,105.39,58600.0,61.8884,62.053,61.8413,61.9825,58600.0
2008-02-15 15:20:00,105.41,105.41,105.13,105.22,45800.0,61.9942,61.9942,61.8296,61.8825,45800.0
2008-02-15 15:30:00,105.22,105.61,105.15,105.59,98100.0,61.8825,62.1119,61.8413,62.1001,98100.0
2008-02-15 15:40:00,105.59,105.9,105.49,105.69,124900.0,62.1001,62.2824,62.0413,62.1589,124900.0
2008-02-15 15:50:00,105.69,105.73,105.53,105.67,116100.0,62.1589,62.1824,62.0648,62.1471,116100.0
2008-02-19 09:30:00,106.76,107.08,106.41,106.81,70500.0,62.7882,62.9764,62.5824,62.8176,70500.0
2008-02-19 09:40:00,106.83,107.0,106.24,106.41,50100.0,62.8294,62.9294,62.4824,62.5824,50100.0
2008-02-19 09:50:00,106.41,106.74,106.36,106.41,39000.0,62.5824,62.7764,62.553,62.5824,39000.0
2008-02-19 10:00:00,106.36,106.61,105.81,105.89,106800.0,62.553,62.7,62.2295,62.2765,106800.0
2008-02-19 10:10:00,105.89,106.46,105.82,106.38,64600.0,62.2765,62.6118,62.2354,62.5647,64600.0
2008-02-19 10:20:00,106.38,106.75,106.29,106.56,39600.0,62.5647,62.7823,62.5118,62.6706,39600.0
2008-02-19 10:30:00,106.57,106.82,106.43,106.7,37700.0,62.6765,62.8235,62.5941,62.7529,37700.0
2008-02-19 10:40:00,106.7,107.0,106.7,106.93,51200.0,62.7529,62.9294,62.7529,62.8882,51200.0
2008-02-19 10:50:00,106.92,107.29,106.87,107.01,45200.0,62.8823,63.0999,62.8529,62.9352,45200.0
2008-02-19 11:00:00,107.01,107.15,106.97,107.05,44900.0,62.9352,63.0176,62.9117,62.9588,44900.0
2008-02-19 11:10:00,107.02,107.07,106.78,106.98,42900.0,62.9411,62.9705,62.8,62.9176,42900.0
2008-02-19 11:20:00,106.99,107.25,106.9,107.19,46100.0,62.9235,63.0764,62.8705,63.0411,46100.0
2008-02-19 11:30:00,107.2,107.3,107.13,107.13,32700.0,63.047,63.1058,63.0058,63.0058,32700.0
2008-02-19 11:40:00,107.13,107.19,107.05,107.14,16000.0,63.0058,63.0411,62.9588,63.0117,16000.0
2008-02-19 11:50:00,107.14,107.22,107.0,107.21,20200.0,63.0117,63.0587,62.9294,63.0529,20200.0
2008-02-19 12:00:00,107.2,107.24,107.12,107.24,28000.0,63.047,63.0705,62.9999,63.0705,28000.0
2008-02-19 12:10:00,107.24,107.38,107.13,107.37,34500.0,63.0705,63.1528,63.0058,63.147,34500.0
2008-02-19 12:20:00,107.36,107.46,107.35,107.4,20400.0,63.1411,63.1999,63.1352,63.1646,20400.0
2008-02-19 12:30:00,107.37,107.37,106.97,107.0,21100.0,63.147,63.147,62.9117,62.9294,21100.0
2008-02-19 12:40:00,107.02,107.14,107.01,107.06,18600.0,62.9411,63.0117,62.9352,62.9646,18600.0
2008-02-19 12:50:00,107.05,107.16,107.03,107.08,16600.0,62.9588,63.0235,62.947,62.9764,16600.0
2008-02-19 13:00:00,107.11,107.49,107.1,107.45,28100.0,62.994,63.2175,62.9882,63.194,28100.0
2008-02-19 13:10:00,107.48,107.68,107.34,107.64,26900.0,63.2117,63.3293,63.1293,63.3058,26900.0
2008-02-19 13:20:00,107.64,107.82,107.6,107.8,25600.0,63.3058,63.4116,63.2822,63.3999,25600.0
2008-02-19 13:30:00,107.8,107.88,107.55,107.58,33800.0,63.3999,63.4469,63.2528,63.2705,33800.0
2008-02-19 13:40:00,107.59,107.74,107.38,107.45,31500.0,63.2763,63.3646,63.1528,63.194,31500.0
2008-02-19 13:50:00,107.48,107.75,107.47,107.64,17900.0,63.2117,63.3704,63.2058,63.3058,17900.0
2008-02-19 14:00:00,107.64,107.71,107.45,107.57,23600.0,63.3058,63.3469,63.194,63.2646,23600.0
2008-02-19 14:10:00,107.59,107.95,107.57,107.92,48500.0,63.2763,63.4881,63.2646,63.4704,48500.0
2008-02-19 14:20:00,107.9,108.0,107.71,107.71,31400.0,63.4587,63.5175,63.3469,63.3469,31400.0
2008-02-19 14:30:00,107.71,107.72,107.28,107.35,29900.0,63.3469,63.3528,63.094,63.1352,29900.0
2008-02-19 14:40:00,107.33,107.57,107.14,107.28,41500.0,63.1234,63.2646,63.0117,63.094,41500.0
2008-02-19 14:50:00,107.28,107.41,107.15,107.18,35400.0,63.094,63.1705,63.0176,63.0352,35400.0
2008-02-19 15:00:00,107.15,107.15,106.73,107.06,53300.0,63.0176,63.0176,62.7706,62.9646,53300.0
2008-02-19 15:10:00,107.07,107.35,107.06,107.28,31600.0,62.9705,63.1352,62.9646,63.094,31600.0
2008-02-19 15:20:00,107.32,107.33,106.99,107.16,48400.0,63.1176,63.1234,62.9235,63.0235,48400.0
2008-02-19 15:30:00,107.17,107.69,107.05,107.62,93100.0,63.0293,63.3352,62.9588,63.294,93100.0
2008-02-19 15:40:00,107.65,107.88,107.24,107.24,62500.0,63.3116,63.4469,63.0705,63.0705,62500.0
2008-02-19 15:50:00,107.24,107.45,107.03,107.42,172000.0,63.0705,63.194,62.947,63.1764,172000.0
2008-02-20 09:30:00,106.61,106.96,106.03,106.6,50700.0,62.7,62.9058,62.3589,62.6941,50700.0
2008-02-20 09:40:00,106.65,106.79,106.26,106.34,34600.0,62.7235,62.8058,62.4941,62.5412,34600.0
2008-02-20 09:50:00,106.34,106.79,106.17,106.22,52800.0,62.5412,62.8058,62.4412,62.4706,52800.0
2008-02-20 10:00:00,106.25,106.41,106.0,106.0,49500.0,62.4883,62.5824,62.3412,62.3412,49500.0
2008-02-20 10:10:00,106.01,106.43,105.89,106.4,38000.0,62.3471,62.5941,62.2765,62.5765,38000.0
2008-02-20 10:20:00,106.45,106.57,106.2,106.38,24300.0,62.6059,62.6765,62.4589,62.5647,24300.0
2008-02-20 10:30:00,106.36,106.63,106.19,106.61,27100.0,62.553,62.7117,62.453,62.7,27100.0
2008-02-20 10:40:00,106.56,106.56,106.34,106.43,21800.0,62.6706,62.6706,62.5412,62.5941,21800.0
2008-02-20 10:50:00,106.41,106.54,106.28,106.36,25000.0,62.5824,62.6588,62.5059,62.553,25000.0
2008-02-20 11:00:00,106.37,106.47,106.1,106.13,25000.0,62.5588,62.6176,62.4,62.4177,25000.0
2008-02-20 11:10:00,106.13,106.32,106.1,106.24,13100.0,62.4177,62.5294,62.4,62.4824,13100.0
2008-02-20 11:20:00,106.25,106.46,106.25,106.38,16100.0,62.4883,62.6118,62.4883,62.5647,16100.0
2008-02-20 11:30:00,106.36,106.45,106.22,106.25,12500.0,62.553,62.6059,62.4706,62.4883,12500.0
2008-02-20 11:40:00,106.32,106.32,106.12,106.25,11700.0,62.5294,62.5294,62.4118,62.4883,11700.0
2008-02-20 11:50:00,106.23,106.25,106.03,106.03,12600.0,62.4765,62.4883,62.3589,62.3589,12600.0
2008-02-20 12:00:00,106.03,106.28,105.85,106.12,46000.0,62.3589,62.5059,62.253,62.4118,46000.0
2008-02-20 12:10:00,106.12,106.5,106.04,106.3,24700.0,62.4118,62.6353,62.3648,62.5177,24700.0
2008-02-20 12:20:00,106.3,106.79,106.3,106.44,21800.0,62.5177,62.8058,62.5177,62.6,21800.0
2008-02-20 12:30:00,106.47,106.72,106.39,106.66,28400.0,62.6176,62.7647,62.5706,62.7294,28400.0
2008-02-20 12:40:00,106.67,106.7,106.49,106.53,11800.0,62.7353,62.7529,62.6294,62.6529,11800.0
2008-02-20 12:50:00,106.59,106.66,106.49,106.54,11800.0,62.6882,62.7294,62.6294,62.6588,11800.0
2008-02-20 13:00:00,106.54,106.92,106.5,106.79,23400.0,62.6588,62.8823,62.6353,62.8058,23400.0
2008-02-20 13:10:00,106.8,107.0,106.61,106.62,16100.0,62.8117,62.9294,62.7,62.7059,16100.0
2008-02-20 13:20:00,106.67,106.67,106.34,106.4,24800.0,62.7353,62.7353,62.5412,62.5765,24800.0
2008-02-20 13:30:00,106.36,106.41,106.22,106.27,23800.0,62.553,62.5824,62.4706,62.5,23800.0
2008-02-20 13:40:00,106.3,106.46,106.23,106.34,32700.0,62.5177,62.6118,62.4765,62.5412,32700.0
2008-02-20 13:50:00,106.35,106.53,106.27,106.28,24500.0,62.5471,62.6529,62.5,62.5059,24500.0
2008-02-20 14:00:00,106.29,106.63,106.01,106.36,63300.0,62.5118,62.7117,62.3471,62.553,63300.0
2008-02-20 14:10:00,106.36,106.39,106.04,106.1,30100.0,62.553,62.5706,62.3648,62.4,30100.0
2008-02-20 14:20:00,106.13,106.41,105.9,106.34,30800.0,62.4177,62.5824,62.2824,62.5412,30800.0
2008-02-20 14:30:00,106.32,106.54,106.18,106.43,20600.0,62.5294,62.6588,62.4471,62.5941,20600.0
2008-02-20 14:40:00,106.41,107.09,106.33,107.08,46700.0,62.5824,62.9823,62.5353,62.9764,46700.0
2008-02-20 14:50:00,107.06,107.32,107.0,107.21,37600.0,62.9646,63.1176,62.9294,63.0529,37600.0
2008-02-20 15:00:00,107.21,107.21,106.94,107.03,21900.0,63.0529,63.0529,62.8941,62.947,21900.0
2008-02-20 15:10:00,107.04,107.29,106.96,107.04,46400.0,62.9529,63.0999,62.9058,62.9529,46400.0
2008-02-20 15:20:00,107.0,107.12,106.9,106.95,37800.0,62.9294,62.9999,62.8705,62.8999,37800.0
2008-02-20 15:30:00,106.96,107.04,106.78,107.01,35500.0,62.9058,62.9529,62.8,62.9352,35500.0
2008-02-20 15:40:00,106.95,107.16,106.18,107.09,61100.0,62.8999,63.0235,62.4471,62.9823,61100.0
2008-02-20 15:50:00,107.09,107.17,106.85,107.15,78000.0,62.9823,63.0293,62.8411,63.0176,78000.0
2008-02-21 09:30:00,107.24,107.94,107.16,107.67,72900.0,63.0705,63.4822,63.0235,63.3234,72900.0
2008-02-21 09:40:00,107.68,107.89,107.28,107.43,74800.0,63.3293,63.4528,63.094,63.1822,74800.0
2008-02-21 09:50:00,107.44,107.68,107.4,107.42,92300.0,63.1881,63.3293,63.1646,63.1764,92300.0
2008-02-21 10:00:00,107.42,107.43,106.5,106.68,90600.0,63.1764,63.1822,62.6353,62.7412,90600.0
2008-02-21 10:10:00,106.66,107.03,106.64,106.96,38500.0,62.7294,62.947,62.7176,62.9058,38500.0
2008-02-21 10:20:00,106.97,106.97,106.6,106.69,47200.0,62.9117,62.9117,62.6941,62.747,47200.0
2008-02-21 10:30:00,106.69,106.87,106.2,106.23,52200.0,62.747,62.8529,62.4589,62.4765,52200.0
2008-02-21 10:40:00,106.2,106.24,105.99,106.07,57800.0,62.4589,62.4824,62.3353,62.3824,57800.0
2008-02-21 10:50:00,106.1,106.15,105.75,105.76,77300.0,62.4,62.4294,62.1942,62.2001,77300.0
2008-02-21 11:00:00,105.76,105.95,105.71,105.85,42100.0,62.2001,62.3118,62.1707,62.253,42100.0
2008-02-21 11:10:00,105.88,105.9,105.63,105.82,44000.0,62.2707,62.2824,62.1236,62.2354,44000.0
2008-02-21 11:20:00,105.85,105.85,105.55,105.71,51900.0,62.253,62.253,62.0766,62.1707,51900.0
2008-02-21 11:30:00,105.72,105.76,105.57,105.65,35400.0,62.1766,62.2001,62.0883,62.1354,35400.0
2008-02-21 11:40:00,105.67,105.73,105.5,105.6,37600.0,62.1471,62.1824,62.0472,62.106,37600.0
2008-02-21 11:50:00,105.58,105.72,105.52,105.62,31700.0,62.0942,62.1766,62.0589,62.1177,31700.0
2008-02-21 12:00:00,105.61,105.72,105.45,105.46,44700.0,62.1119,62.1766,62.0178,62.0236,44700.0
2008-02-21 12:10:00,105.5,105.56,105.35,105.41,41400.0,62.0472,62.0825,61.9589,61.9942,41400.0
2008-02-21 12:20:00,105.39,105.42,105.24,105.29,40200.0,61.9825,62.0001,61.8943,61.9237,40200.0
2008-02-21 12:30:00,105.29,105.45,105.25,105.25,37100.0,61.9237,62.0178,61.9001,61.9001,37100.0
2008-02-21 12:40:00,105.26,105.46,105.25,105.39,39000.0,61.906,62.0236,61.9001,61.9825,39000.0
2008-02-21 12:50:00,105.26,105.37,105.1,105.23,36500.0,61.906,61.9707,61.8119,61.8884,36500.0
2008-02-21 13:00:00,105.23,105.27,105.08,105.27,33800.0,61.8884,61.9119,61.8002,61.9119,33800.0
2008-02-21 13:10:00,105.25,105.25,104.89,104.93,91300.0,61.9001,61.9001,61.6884,61.7119,91300.0
2008-02-21 13:20:00,104.94,105.11,104.84,105.1,47000.0,61.7178,61.8178,61.659,61.8119,47000.0
2008-02-21 13:30:00,105.08,105.16,104.93,105.13,35000.0,61.8002,61.8472,61.7119,61.8296,35000.0
2008-02-21 13:40:00,105.14,105.18,105.01,105.12,30900.0,61.8354,61.859,61.759,61.8237,30900.0
2008-02-21 13:50:00,105.09,105.39,105.07,105.27,43500.0,61.806,61.9825,61.7943,61.9119,43500.0
2008-02-21 14:00:00,105.25,105.51,105.19,105.4,28800.0,61.9001,62.053,61.8648,61.9884,28800.0
2008-02-21 14:10:00,105.44,105.48,105.01,105.01,44200.0,62.0119,62.0354,61.759,61.759,44200.0
2008-02-21 14:20:00,105.0,105.21,104.96,105.04,44100.0,61.7531,61.8766,61.7296,61.7766,44100.0
2008-02-21 14:30:00,105.06,105.14,104.9,105.06,33000.0,61.7884,61.8354,61.6943,61.7884,33000.0
2008-02-21 14:40:00,105.07,105.1,104.86,104.93,41600.0,61.7943,61.8119,61.6708,61.7119,41600.0
2008-02-21 14:50:00,104.97,105.1,104.85,104.99,43900.0,61.7355,61.8119,61.6649,61.7472,43900.0
2008-02-21 15:00:00,104.99,105.04,104.74,104.87,94700.0,61.7472,61.7766,61.6002,61.6766,94700.0
2008-02-21 15:10:00,104.89,105.1,104.79,105.03,83000.0,61.6884,61.8119,61.6296,61.7707,83000.0
2008-02-21 15:20:00,105.05,105.13,104.9,105.01,70400.0,61.7825,61.8296,61.6943,61.759,70400.0
2008-02-21 15:30:00,105.02,105.24,104.9,104.95,64600.0,61.7649,61.8943,61.6943,61.7237,64600.0
2008-02-21 15:40:00,104.99,105.1,104.81,104.94,110800.0,61.7472,61.8119,61.6414,61.7178,110800.0
2008-02-21 15:50:00,104.95,105.16,104.89,105.09,240700.0,61.7237,61.8472,61.6884,61.806,240700.0
2008-02-22 09:30:00,105.27,105.51,104.99,105.38,44400.0,61.9119,62.053,61.7472,61.9766,44400.0
2008-02-22 09:40:00,105.35,105.4,105.05,105.12,40800.0,61.9589,61.9884,61.7825,61.8237,40800.0
2008-02-22 09:50:00,105.1,105.1,104.64,104.99,53400.0,61.8119,61.8119,61.5414,61.7472,53400.0
2008-02-22 10:00:00,104.99,104.99,104.75,104.79,45700.0,61.7472,61.7472,61.6061,61.6296,45700.0
2008-02-22 10:10:00,104.81,104.87,104.43,104.43,46900.0,61.6414,61.6766,61.4179,61.4179,46900.0
2008-02-22 10:20:00,104.44,104.77,104.25,104.59,39600.0,61.4238,61.6178,61.312,61.512,39600.0
2008-02-22 10:30:00,104.66,104.76,104.23,104.25,38700.0,61.5531,61.612,61.3002,61.312,38700.0
2008-02-22 10:40:00,104.29,104.56,104.21,104.45,40700.0,61.3355,61.4943,61.2885,61.4296,40700.0
2008-02-22 10:50:00,104.41,104.64,104.39,104.51,29500.0,61.4061,61.5414,61.3943,61.4649,29500.0
2008-02-22 11:00:00,104.51,104.71,104.44,104.65,19400.0,61.4649,61.5825,61.4238,61.5473,19400.0
2008-02-22 11:10:00,104.62,104.85,104.42,104.7,20300.0,61.5296,61.6649,61.412,61.5767,20300.0
2008-02-22 11:20:00,104.65,104.72,104.53,104.68,11800.0,61.5473,61.5884,61.4767,61.5649,11800.0
2008-02-22 11:30:00,104.65,104.69,104.42,104.46,19200.0,61.5473,61.5708,61.412,61.4355,19200.0
2008-02-22 11:40:00,104.44,104.44,104.2,104.2,16800.0,61.4238,61.4238,61.2826,61.2826,16800.0
2008-02-22 11:50:00,104.19,104.3,104.16,104.26,16600.0,61.2767,61.3414,61.2591,61.3179,16600.0
2008-02-22 12:00:00,104.28,104.35,103.87,104.2,31400.0,61.3297,61.3708,61.0885,61.2826,31400.0
2008-02-22 12:10:00,104.18,104.2,103.86,104.04,13500.0,61.2708,61.2826,61.0826,61.1885,13500.0
2008-02-22 12:20:00,104.02,104.21,103.98,104.04,15300.0,61.1767,61.2885,61.1532,61.1885,15300.0
2008-02-22 12:30:00,104.05,104.09,103.84,104.03,23600.0,61.1944,61.2179,61.0709,61.1826,23600.0
2008-02-22 12:40:00,104.0,104.26,103.91,104.23,13900.0,61.165,61.3179,61.112,61.3002,13900.0
2008-02-22 12:50:00,104.25,104.35,104.07,104.14,11900.0,61.312,61.3708,61.2061,61.2473,11900.0
2008-02-22 13:00:00,104.15,104.17,103.9,104.1,17800.0,61.2532,61.265,61.1062,61.2238,17800.0
2008-02-22 13:10:00,104.12,104.29,104.05,104.23,14900.0,61.2356,61.3355,61.1944,61.3002,14900.0
2008-02-22 13:20:00,104.26,104.36,103.99,103.99,13000.0,61.3179,61.3767,61.1591,61.1591,13000.0
2008-02-22 13:30:00,104.02,104.08,103.72,103.92,21400.0,61.1767,61.212,61.0003,61.1179,21400.0
2008-02-22 13:40:00,103.96,104.08,103.84,103.95,15700.0,61.1415,61.212,61.0709,61.1356,15700.0
2008-02-22 13:50:00,103.95,104.02,103.73,103.75,39000.0,61.1356,61.1767,61.0062,61.0179,39000.0
2008-02-22 14:00:00,103.75,103.78,103.51,103.54,33800.0,61.0179,61.0356,60.8768,60.8944,33800.0
2008-02-22 14:10:00,103.55,103.72,103.51,103.71,33200.0,60.9003,61.0003,60.8768,60.9944,33200.0
2008-02-22 14:20:00,103.73,103.74,103.51,103.52,18100.0,61.0062,61.0121,60.8768,60.8827,18100.0
2008-02-22 14:30:00,103.52,103.68,103.39,103.55,30500.0,60.8827,60.9768,60.8062,60.9003,30500.0
2008-02-22 14:40:00,103.54,103.83,103.53,103.81,25400.0,60.8944,61.065,60.8886,61.0532,25400.0
2008-02-22 14:50:00,103.81,104.0,103.67,103.88,42500.0,61.0532,61.165,60.9709,61.0944,42500.0
2008-02-22 15:00:00,103.9,103.94,103.55,103.55,56900.0,61.1062,61.1297,60.9003,60.9003,56900.0
2008-02-22 15:10:00,103.56,103.6,103.17,103.3,61100.0,60.9062,60.9297,60.6768,60.7533,61100.0
2008-02-22 15:20:00,103.29,103.62,103.21,103.62,63500.0,60.7474,60.9415,60.7004,60.9415,63500.0
2008-02-22 15:30:00,103.63,104.39,103.52,104.26,175800.0,60.9474,61.3943,60.8827,61.3179,175800.0
2008-02-22 15:40:00,104.29,104.86,104.17,104.72,174800.0,61.3355,61.6708,61.265,61.5884,174800.0
2008-02-22 15:50:00,104.72,105.44,104.7,105.23,152800.0,61.5884,62.0119,61.5767,61.8884,152800.0
2008-02-25 09:30:00,105.39,105.39,104.28,104.6,87900.0,61.9825,61.9825,61.3297,61.5179,87900.0
2008-02-25 09:40:00,104.61,105.25,104.52,105.14,66400.0,61.5237,61.9001,61.4708,61.8354,66400.0
2008-02-25 09:50:00,105.12,105.17,104.66,104.74,41800.0,61.8237,61.8531,61.5531,61.6002,41800.0
2008-02-25 10:00:00,104.7,105.25,104.7,105.23,69500.0,61.5767,61.9001,61.5767,61.8884,69500.0
2008-02-25 10:10:00,105.23,105.59,105.23,105.44,45100.0,61.8884,62.1001,61.8884,62.0119,45100.0
2008-02-25 10:20:00,105.47,105.89,105.46,105.71,53200.0,62.0295,62.2765,62.0236,62.1707,53200.0
2008-02-25 10:30:00,105.74,105.78,105.4,105.59,19400.0,62.1883,62.2118,61.9884,62.1001,19400.0
2008-02-25 10:40:00,105.52,105.79,105.51,105.79,23700.0,62.0589,62.2177,62.053,62.2177,23700.0
2008-02-25 10:50:00,105.73,105.78,105.51,105.67,33400.0,62.1824,62.2118,62.053,62.1471,33400.0
2008-02-25 11:00:00,105.65,105.66,105.4,105.55,26400.0,62.1354,62.1413,61.9884,62.0766,26400.0
2008-02-25 11:10:00,105.57,105.76,105.53,105.68,15200.0,62.0883,62.2001,62.0648,62.153,15200.0
2008-02-25 11:20:00,105.7,105.78,105.6,105.62,25300.0,62.1648,62.2118,62.106,62.1177,25300.0
2008-02-25 11:30:00,105.65,105.69,105.55,105.67,15800.0,62.1354,62.1589,62.0766,62.1471,15800.0
2008-02-25 11:40:00,105.69,105.79,105.67,105.75,20200.0,62.1589,62.2177,62.1471,62.1942,20200.0
2008-02-25 11:50:00,105.76,105.77,105.42,105.5,46600.0,62.2001,62.206,62.0001,62.0472,46600.0
2008-02-25 12:00:00,105.45,105.61,105.45,105.5,29200.0,62.0178,62.1119,62.0178,62.0472,29200.0
2008-02-25 12:10:00,105.47,105.53,105.0,105.12,44600.0,62.0295,62.0648,61.7531,61.8237,44600.0
2008-02-25 12:20:00,105.09,105.21,105.04,105.2,29700.0,61.806,61.8766,61.7766,61.8707,29700.0
2008-02-25 12:30:00,105.19,105.69,105.03,105.14,23200.0,61.8648,62.1589,61.7707,61.8354,23200.0
2008-02-25 12:40:00,105.13,105.24,105.08,105.21,27500.0,61.8296,61.8943,61.8002,61.8766,27500.0
2008-02-25 12:50:00,105.24,105.35,105.21,105.25,21400.0,61.8943,61.9589,61.8766,61.9001,21400.0
2008-02-25 13:00:00,105.23,105.48,105.11,105.38,26300.0,61.8884,62.0354,61.8178,61.9766,26300.0
2008-02-25 13:10:00,105.36,105.36,105.1,105.23,20900.0,61.9648,61.9648,61.8119,61.8884,20900.0
2008-02-25 13:20:00,105.23,105.26,105.08,105.16,19100.0,61.8884,61.906,61.8002,61.8472,19100.0
2008-02-25 13:30:00,105.15,105.26,105.01,105.05,25700.0,61.8413,61.906,61.759,61.7825,25700.0
2008-02-25 13:40:00,105.04,105.23,105.03,105.15,19200.0,61.7766,61.8884,61.7707,61.8413,19200.0
2008-02-25 13:50:00,105.16,105.45,105.16,105.35,20200.0,61.8472,62.0178,61.8472,61.9589,20200.0
2008-02-25 14:00:00,105.35,105.44,105.07,105.28,21000.0,61.9589,62.0119,61.7943,61.9178,21000.0
2008-02-25 14:10:00,105.3,105.49,105.26,105.46,12300.0,61.9295,62.0413,61.906,62.0236,12300.0
2008-02-25 14:20:00,105.46,106.17,105.37,106.04,73300.0,62.0236,62.4412,61.9707,62.3648,73300.0
2008-02-25 14:30:00,106.09,106.25,105.65,105.74,59700.0,62.3942,62.4883,62.1354,62.1883,59700.0
2008-02-25 14:40:00,105.72,105.91,105.44,105.63,40600.0,62.1766,62.2883,62.0119,62.1236,40600.0
2008-02-25 14:50:00,105.68,106.06,105.53,106.01,51900.0,62.153,62.3765,62.0648,62.3471,51900.0
2008-02-25 15:00:00,106.04,106.2,105.91,105.93,41300.0,62.3648,62.4589,62.2883,62.3001,41300.0
2008-02-25 15:10:00,105.88,106.25,105.71,106.03,45600.0,62.2707,62.4883,62.1707,62.3589,45600.0
2008-02-25 15:20:00,106.06,106.2,105.96,106.17,28700.0,62.3765,62.4589,62.3177,62.4412,28700.0
2008-02-25 15:30:00,106.16,106.3,105.99,106.26,55700.0,62.4353,62.5177,62.3353,62.4941,55700.0
2008-02-25 15:40:00,106.25,106.56,106.18,106.29,107300.0,62.4883,62.6706,62.4471,62.5118,107300.0
2008-02-25 15:50:00,106.32,106.64,106.26,106.62,102200.0,62.5294,62.7176,62.4941,62.7059,102200.0
2008-02-26 09:30:00,105.9,106.45,105.82,105.95,46700.0,62.2824,62.6059,62.2354,62.3118,46700.0
2008-02-26 09:40:00,105.85,106.01,105.83,105.89,55300.0,62.253,62.3471,62.2412,62.2765,55300.0
2008-02-26 09:50:00,105.89,106.04,105.59,105.74,45400.0,62.2765,62.3648,62.1001,62.1883,45400.0
2008-02-26 10:00:00,105.74,106.02,105.45,105.9,65800.0,62.1883,62.353,62.0178,62.2824,65800.0
2008-02-26 10:10:00,105.94,106.0,105.78,105.8,56300.0,62.3059,62.3412,62.2118,62.2236,56300.0
2008-02-26 10:20:00,105.79,105.81,105.4,105.64,37400.0,62.2177,62.2295,61.9884,62.1295,37400.0
2008-02-26 10:30:00,105.61,105.91,105.48,105.52,36200.0,62.1119,62.2883,62.0354,62.0589,36200.0
2008-02-26 10:40:00,105.52,105.89,105.33,105.86,25500.0,62.0589,62.2765,61.9472,62.2589,25500.0
2008-02-26 10:50:00,105.84,106.0,105.75,105.85,24600.0,62.2471,62.3412,62.1942,62.253,24600.0
2008-02-26 11:00:00,105.85,106.0,105.79,105.82,36600.0,62.253,62.3412,62.2177,62.2354,36600.0
2008-02-26 11:10:00,105.81,105.84,105.56,105.74,25800.0,62.2295,62.2471,62.0825,62.1883,25800.0
2008-02-26 11:20:00,105.71,105.83,105.65,105.75,17500.0,62.1707,62.2412,62.1354,62.1942,17500.0
2008-02-26 11:30:00,105.72,106.0,105.67,105.91,32900.0,62.1766,62.3412,62.1471,62.2883,32900.0
2008-02-26 11:40:00,105.87,106.0,105.78,105.99,46500.0,62.2648,62.3412,62.2118,62.3353,46500.0
2008-02-26 11:50:00,105.97,106.01,105.84,106.0,53600.0,62.3236,62.3471,62.2471,62.3412,53600.0
2008-02-26 12:00:00,106.0,106.0,105.82,105.86,26300.0,62.3412,62.3412,62.2354,62.2589,26300.0
2008-02-26 12:10:00,105.86,106.01,105.84,105.96,44100.0,62.2589,62.3471,62.2471,62.3177,44100.0
2008-02-26 12:20:00,105.96,106.07,105.72,105.74,58100.0,62.3177,62.3824,62.1766,62.1883,58100.0
2008-02-26 12:30:00,105.76,105.91,105.67,105.79,36800.0,62.2001,62.2883,62.1471,62.2177,36800.0
2008-02-26 12:40:00,105.79,105.87,105.59,105.77,25400.0,62.2177,62.2648,62.1001,62.206,25400.0
2008-02-26 12:50:00,105.79,105.96,105.62,105.94,23300.0,62.2177,62.3177,62.1177,62.3059,23300.0
2008-02-26 13:00:00,105.96,106.16,105.92,105.93,23200.0,62.3177,62.4353,62.2942,62.3001,23200.0
2008-02-26 13:10:00,105.96,106.12,105.9,106.02,18200.0,62.3177,62.4118,62.2824,62.353,18200.0
2008-02-26 13:20:00,105.99,106.05,105.75,105.76,18600.0,62.3353,62.3706,62.1942,62.2001,18600.0
2008-02-26 13:30:00,105.76,105.87,105.7,105.7,18600.0,62.2001,62.2648,62.1648,62.1648,18600.0
2008-02-26 13:40:00,105.68,105.8,105.62,105.72,19000.0,62.153,62.2236,62.1177,62.1766,19000.0
2008-02-26 13:50:00,105.72,105.97,105.65,105.7,25400.0,62.1766,62.3236,62.1354,62.1648,25400.0
2008-02-26 14:00:00,105.74,105.83,105.59,105.63,22200.0,62.1883,62.2412,62.1001,62.1236,22200.0
2008-02-26 14:10:00,105.63,105.89,105.56,105.82,27300.0,62.1236,62.2765,62.0825,62.2354,27300.0
2008-02-26 14:20:00,105.82,106.0,105.82,105.95,21000.0,62.2354,62.3412,62.2354,62.3118,21000.0
2008-02-26 14:30:00,105.93,106.01,105.87,105.93,28700.0,62.3001,62.3471,62.2648,62.3001,28700.0
2008-02-26 14:40:00,105.91,105.91,105.71,105.85,45200.0,62.2883,62.2883,62.1707,62.253,45200.0
2008-02-26 14:50:00,105.85,105.94,105.76,105.89,40700.0,62.253,62.3059,62.2001,62.2765,40700.0
2008-02-26 15:00:00,105.87,105.9,105.57,105.79,48100.0,62.2648,62.2824,62.0883,62.2177,48100.0
2008-02-26 15:10:00,105.79,105.85,105.55,105.67,36000.0,62.2177,62.253,62.0766,62.1471,36000.0
2008-02-26 15:20:00,105.65,105.94,105.57,105.94,44400.0,62.1354,62.3059,62.0883,62.3059,44400.0
2008-02-26 15:30:00,105.86,106.04,105.58,105.65,107900.0,62.2589,62.3648,62.0942,62.1354,107900.0
2008-02-26 15:40:00,105.65,105.67,105.49,105.61,110500.0,62.1354,62.1471,62.0413,62.1119,110500.0
2008-02-26 15:50:00,105.62,105.9,105.56,105.87,117000.0,62.1177,62.2824,62.0825,62.2648,117000.0
2008-02-27 09:30:00,105.4,105.58,105.26,105.34,64200.0,61.9884,62.0942,61.906,61.9531,64200.0
2008-02-27 09:40:00,105.36,105.51,105.27,105.49,74400.0,61.9648,62.053,61.9119,62.0413,74400.0
2008-02-27 09:50:00,105.5,105.51,105.23,105.36,51900.0,62.0472,62.053,61.8884,61.9648,51900.0
2008-02-27 10:00:00,105.34,105.56,105.26,105.42,65800.0,61.9531,62.0825,61.906,62.0001,65800.0
2008-02-27 10:10:00,105.42,105.54,105.28,105.35,54000.0,62.0001,62.0707,61.9178,61.9589,54000.0
2008-02-27 10:20:00,105.39,105.4,105.18,105.18,38900.0,61.9825,61.9884,61.859,61.859,38900.0
2008-02-27 10:30:00,105.21,105.48,105.11,105.42,47500.0,61.8766,62.0354,61.8178,62.0001,47500.0
2008-02-27 10:40:00,105.39,105.65,105.27,105.49,79200.0,61.9825,62.1354,61.9119,62.0413,79200.0
2008-02-27 10:50:00,105.45,105.83,105.4,105.76,55300.0,62.0178,62.2412,61.9884,62.2001,55300.0
2008-02-27 11:00:00,105.76,106.1,105.76,106.08,30300.0,62.2001,62.4,62.2001,62.3883,30300.0
2008-02-27 11:10:00,106.06,106.33,106.02,106.28,26400.0,62.3765,62.5353,62.353,62.5059,26400.0
2008-02-27 11:20:00,106.29,106.72,105.53,106.46,71100.0,62.5118,62.7647,62.0648,62.6118,71100.0
2008-02-27 11:30:00,106.46,106.53,106.1,106.17,29100.0,62.6118,62.6529,62.4,62.4412,29100.0
2008-02-27 11:40:00,106.18,106.33,106.05,106.07,31300.0,62.4471,62.5353,62.3706,62.3824,31300.0
2008-02-27 11:50:00,106.06,106.4,106.03,106.4,16400.0,62.3765,62.5765,62.3589,62.5765,16400.0
2008-02-27 12:00:00,106.37,106.37,106.1,106.15,14400.0,62.5588,62.5588,62.4,62.4294,14400.0
2008-02-27 12:10:00,106.16,106.28,105.91,105.92,22400.0,62.4353,62.5059,62.2883,62.2942,22400.0
2008-02-27 12:20:00,105.92,106.08,105.9,106.06,14200.0,62.2942,62.3883,62.2824,62.3765,14200.0
2008-02-27 12:30:00,106.01,106.1,105.96,106.04,14700.0,62.3471,62.4,62.3177,62.3648,14700.0
2008-02-27 12:40:00,106.03,106.19,105.9,106.12,18600.0,62.3589,62.453,62.2824,62.4118,18600.0
2008-02-27 12:50:00,106.15,106.28,106.1,106.15,24600.0,62.4294,62.5059,62.4,62.4294,24600.0
2008-02-27 13:00:00,106.15,106.27,106.04,106.14,19300.0,62.4294,62.5,62.3648,62.4236,19300.0
2008-02-27 13:10:00,106.12,106.14,105.99,106.01,15400.0,62.4118,62.4236,62.3353,62.3471,15400.0
2008-02-27 13:20:00,105.99,106.26,105.96,106.22,24000.0,62.3353,62.4941,62.3177,62.4706,24000.0
2008-02-27 13:30:00,106.2,106.23,105.9,105.99,49100.0,62.4589,62.4765,62.2824,62.3353,49100.0
2008-02-27 13:40:00,106.01,106.07,105.8,106.02,89800.0,62.3471,62.3824,62.2236,62.353,89800.0
2008-02-27 13:50:00,106.03,106.2,105.98,106.11,60900.0,62.3589,62.4589,62.3295,62.4059,60900.0
2008-02-27 14:00:00,106.1,106.1,105.61,105.61,45300.0,62.4,62.4,62.1119,62.1119,45300.0
2008-02-27 14:10:00,105.61,105.65,105.46,105.5,25700.0,62.1119,62.1354,62.0236,62.0472,25700.0
2008-02-27 14:20:00,105.48,105.5,105.22,105.31,23600.0,62.0354,62.0472,61.8825,61.9354,23600.0
2008-02-27 14:30:00,105.31,105.39,105.17,105.27,21700.0,61.9354,61.9825,61.8531,61.9119,21700.0
2008-02-27 14:40:00,105.31,105.5,105.25,105.5,30600.0,61.9354,62.0472,61.9001,62.0472,30600.0
2008-02-27 14:50:00,105.5,105.52,105.23,105.48,35500.0,62.0472,62.0589,61.8884,62.0354,35500.0
2008-02-27 15:00:00,105.49,105.61,105.23,105.34,32800.0,62.0413,62.1119,61.8884,61.9531,32800.0
2008-02-27 15:10:00,105.29,105.5,105.27,105.49,19900.0,61.9237,62.0472,61.9119,62.0413,19900.0
2008-02-27 15:20:00,105.5,105.71,105.34,105.64,62900.0,62.0472,62.1707,61.9531,62.1295,62900.0
2008-02-27 15:30:00,105.66,105.71,105.52,105.66,29700.0,62.1413,62.1707,62.0589,62.1413,29700.0
2008-02-27 15:40:00,105.65,105.71,105.39,105.43,50700.0,62.1354,62.1707,61.9825,62.006,50700.0
2008-02-27 15:50:00,105.43,105.47,105.17,105.4,60600.0,62.006,62.0295,61.8531,61.9884,60600.0
2008-02-28 09:30:00,104.65,105.05,104.0,104.41,57100.0,61.7931,62.0293,61.4093,61.6514,57100.0
2008-02-28 09:40:00,104.42,104.58,103.73,104.09,44300.0,61.6573,61.7517,61.2498,61.4624,44300.0
2008-02-28 09:50:00,104.05,104.38,103.98,104.25,39500.0,61.4388,61.6336,61.3975,61.5569,39500.0
2008-02-28 10:00:00,104.29,104.29,103.67,103.67,64400.0,61.5805,61.5805,61.2144,61.2144,64400.0
2008-02-28 10:10:00,103.65,104.19,103.65,103.85,49000.0,61.2026,61.5215,61.2026,61.3207,49000.0
2008-02-28 10:20:00,103.87,104.58,103.8,104.43,40400.0,61.3325,61.7517,61.2912,61.6632,40400.0
2008-02-28 10:30:00,104.42,104.71,104.31,104.57,38900.0,61.6573,61.8285,61.5923,61.7458,38900.0
2008-02-28 10:40:00,104.59,104.67,104.41,104.48,41300.0,61.7576,61.8049,61.6514,61.6927,41300.0
2008-02-28 10:50:00,104.47,104.79,104.43,104.71,45400.0,61.6868,61.8757,61.6632,61.8285,45400.0
2008-02-28 11:00:00,104.71,104.89,104.56,104.79,106600.0,61.8285,61.9348,61.7399,61.8757,106600.0
2008-02-28 11:10:00,104.83,104.94,104.72,104.89,30400.0,61.8994,61.9643,61.8344,61.9348,30400.0
2008-02-28 11:20:00,104.9,105.11,104.78,105.04,25000.0,61.9407,62.0647,61.8698,62.0234,25000.0
2008-02-28 11:30:00,105.03,105.12,104.86,104.99,31900.0,62.0175,62.0706,61.9171,61.9938,31900.0
2008-02-28 11:40:00,105.0,105.1,104.93,105.01,28200.0,61.9997,62.0588,61.9584,62.0056,28200.0
2008-02-28 11:50:00,105.02,105.54,104.99,105.5,38700.0,62.0116,62.3186,61.9938,62.295,38700.0
2008-02-28 12:00:00,105.51,105.51,105.06,105.06,18700.0,62.3009,62.3009,62.0352,62.0352,18700.0
2008-02-28 12:10:00,105.07,105.35,105.07,105.19,15600.0,62.0411,62.2064,62.0411,62.1119,15600.0
2008-02-28 12:20:00,105.21,105.45,105.21,105.33,19800.0,62.1237,62.2655,62.1237,62.1946,19800.0
2008-02-28 12:30:00,105.31,105.43,105.25,105.35,17600.0,62.1828,62.2536,62.1474,62.2064,17600.0
2008-02-28 12:40:00,105.34,105.52,105.29,105.5,13900.0,62.2005,62.3068,62.171,62.295,13900.0
2008-02-28 12:50:00,105.53,105.54,105.4,105.47,14500.0,62.3127,62.3186,62.2359,62.2773,14500.0
2008-02-28 13:00:00,105.4,105.56,105.26,105.56,19400.0,62.2359,62.3304,62.1533,62.3304,19400.0
2008-02-28 13:10:00,105.6,105.69,105.5,105.5,17400.0,62.354,62.4072,62.295,62.295,17400.0
2008-02-28 13:20:00,105.53,105.8,105.42,105.45,26900.0,62.3127,62.4721,62.2477,62.2655,26900.0
2008-02-28 13:30:00,105.48,105.55,105.35,105.37,26100.0,62.2832,62.3245,62.2064,62.2182,26100.0
2008-02-28 13:40:00,105.38,105.39,105.06,105.36,68900.0,62.2241,62.23,62.0352,62.2123,68900.0
2008-02-28 13:50:00,105.37,105.4,105.17,105.35,29500.0,62.2182,62.2359,62.1001,62.2064,29500.0
2008-02-28 14:00:00,105.36,105.46,105.18,105.29,34200.0,62.2123,62.2714,62.106,62.171,34200.0
2008-02-28 14:10:00,105.28,105.5,105.17,105.46,54100.0,62.1651,62.295,62.1001,62.2714,54100.0
2008-02-28 14:20:00,105.48,105.61,105.43,105.43,54700.0,62.2832,62.3599,62.2536,62.2536,54700.0
2008-02-28 14:30:00,105.41,105.46,105.31,105.43,77000.0,62.2418,62.2714,62.1828,62.2536,77000.0
2008-02-28 14:40:00,105.44,105.53,105.26,105.36,59000.0,62.2596,62.3127,62.1533,62.2123,59000.0
2008-02-28 14:50:00,105.41,105.52,105.22,105.43,91300.0,62.2418,62.3068,62.1296,62.2536,91300.0
2008-02-28 15:00:00,105.44,105.53,105.04,105.11,78000.0,62.2596,62.3127,62.0234,62.0647,78000.0
2008-02-28 15:10:00,105.17,105.3,105.1,105.21,56500.0,62.1001,62.1769,62.0588,62.1237,56500.0
2008-02-28 15:20:00,105.22,105.22,104.26,105.03,75400.0,62.1296,62.1296,61.5628,62.0175,75400.0
2008-02-28 15:30:00,105.02,105.34,105.0,105.26,48600.0,62.0116,62.2005,61.9997,62.1533,48600.0
2008-02-28 15:40:00,105.27,105.48,105.24,105.39,59200.0,62.1592,62.2832,62.1415,62.23,59200.0
2008-02-28 15:50:00,105.39,105.39,105.08,105.22,70400.0,62.23,62.23,62.047,62.1296,70400.0
2008-02-29 09:30:00,104.0,104.33,103.83,103.99,54400.0,61.4093,61.6041,61.3089,61.4034,54400.0
2008-02-29 09:40:00,103.96,104.04,103.55,103.72,75500.0,61.3856,61.4329,61.1436,61.2439,75500.0
2008-02-29 09:50:00,103.68,104.23,103.67,104.1,51600.0,61.2203,61.5451,61.2144,61.4683,51600.0
2008-02-29 10:00:00,104.09,104.17,103.77,103.8,47500.0,61.4624,61.5096,61.2735,61.2912,47500.0
2008-02-29 10:10:00,103.8,103.81,103.51,103.8,56500.0,61.2912,61.2971,61.1199,61.2912,56500.0
2008-02-29 10:20:00,103.79,103.86,103.65,103.82,50200.0,61.2853,61.3266,61.2026,61.303,50200.0
2008-02-29 10:30:00,103.79,104.07,103.78,104.07,28900.0,61.2853,61.4506,61.2794,61.4506,28900.0
2008-02-29 10:40:00,104.09,104.29,103.89,103.89,58800.0,61.4624,61.5805,61.3443,61.3443,58800.0
2008-02-29 10:50:00,103.9,104.05,103.84,103.96,30600.0,61.3502,61.4388,61.3148,61.3856,30600.0
2008-02-29 11:00:00,103.97,104.0,103.81,103.87,37200.0,61.3916,61.4093,61.2971,61.3325,37200.0
2008-02-29 11:10:00,103.86,104.08,103.78,103.96,43200.0,61.3266,61.4565,61.2794,61.3856,43200.0
2008-02-29 11:20:00,103.96,104.06,103.89,103.89,21800.0,61.3856,61.4447,61.3443,61.3443,21800.0
2008-02-29 11:30:00,103.92,104.1,103.89,103.99,21600.0,61.362,61.4683,61.3443,61.4034,21600.0
2008-02-29 11:40:00,104.0,104.09,103.76,103.8,20700.0,61.4093,61.4624,61.2676,61.2912,20700.0
2008-02-29 11:50:00,103.76,103.81,103.64,103.7,23200.0,61.2676,61.2971,61.1967,61.2321,23200.0
2008-02-29 12:00:00,103.69,103.81,103.62,103.71,21200.0,61.2262,61.2971,61.1849,61.238,21200.0
2008-02-29 12:10:00,103.71,103.95,103.6,103.88,42500.0,61.238,61.3797,61.1731,61.3384,42500.0
2008-02-29 12:20:00,103.88,104.31,103.85,104.21,35600.0,61.3384,61.5923,61.3207,61.5333,35600.0
2008-02-29 12:30:00,104.18,104.19,103.96,103.97,16200.0,61.5156,61.5215,61.3856,61.3916,16200.0
2008-02-29 12:40:00,104.03,104.07,103.87,103.93,18700.0,61.427,61.4506,61.3325,61.3679,18700.0
2008-02-29 12:50:00,103.97,104.32,103.93,104.16,89900.0,61.3916,61.5982,61.3679,61.5037,89900.0
2008-02-29 13:00:00,104.16,104.23,103.97,104.21,47900.0,61.5037,61.5451,61.3916,61.5333,47900.0
2008-02-29 13:10:00,104.18,104.28,104.0,104.22,31900.0,61.5156,61.5746,61.4093,61.5392,31900.0
2008-02-29 13:20:00,104.2,104.31,103.88,103.94,36800.0,61.5274,61.5923,61.3384,61.3738,36800.0
2008-02-29 13:30:00,103.94,103.98,103.64,103.79,35500.0,61.3738,61.3975,61.1967,61.2853,35500.0
2008-02-29 13:40:00,103.82,104.07,103.75,103.95,35700.0,61.303,61.4506,61.2617,61.3797,35700.0
2008-02-29 13:50:00,103.95,104.0,103.62,103.62,45400.0,61.3797,61.4093,61.1849,61.1849,45400.0
2008-02-29 14:00:00,103.6,103.8,103.58,103.7,60000.0,61.1731,61.2912,61.1613,61.2321,60000.0
2008-02-29 14:10:00,103.72,103.81,103.54,103.74,37600.0,61.2439,61.2971,61.1377,61.2557,37600.0
2008-02-29 14:20:00,103.78,103.88,103.69,103.7,28500.0,61.2794,61.3384,61.2262,61.2321,28500.0
2008-02-29 14:30:00,103.72,103.78,103.58,103.7,24900.0,61.2439,61.2794,61.1613,61.2321,24900.0
2008-02-29 14:40:00,103.7,104.05,103.69,103.89,48000.0,61.2321,61.4388,61.2262,61.3443,48000.0
2008-02-29 14:50:00,103.9,104.12,103.82,103.82,40500.0,61.3502,61.4801,61.303,61.303,40500.0
2008-02-29 15:00:00,103.81,103.83,103.64,103.71,30300.0,61.2971,61.3089,61.1967,61.238,30300.0
2008-02-29 15:10:00,103.7,103.77,103.52,103.52,38700.0,61.2321,61.2735,61.1258,61.1258,38700.0
2008-02-29 15:20:00,103.53,103.84,103.52,103.67,35900.0,61.1317,61.3148,61.1258,61.2144,35900.0
2008-02-29 15:30:00,103.65,103.71,103.41,103.42,58900.0,61.2026,61.238,61.0609,61.0668,58900.0
2008-02-29 15:40:00,103.41,103.43,103.03,103.04,80100.0,61.0609,61.0727,60.8365,60.8424,80100.0
2008-02-29 15:50:00,103.03,103.25,102.87,103.14,163800.0,60.8365,60.9664,60.742,60.9015,163800.0
2008-03-03 09:30:00,103.27,103.75,102.6,103.1,57300.0,60.9782,61.2617,60.5826,60.8778,57300.0
2008-03-03 09:40:00,103.1,103.1,102.41,102.7,73300.0,60.8778,60.8778,60.4704,60.6417,73300.0
2008-03-03 09:50:00,102.64,102.81,102.42,102.8,48800.0,60.6062,60.7066,60.4763,60.7007,48800.0
2008-03-03 10:00:00,102.76,103.68,102.67,103.28,58600.0,60.6771,61.2203,60.6239,60.9841,58600.0
2008-03-03 10:10:00,103.31,103.57,103.18,103.46,39000.0,61.0018,61.1554,60.9251,61.0904,39000.0
2008-03-03 10:20:00,103.43,103.68,103.26,103.56,40000.0,61.0727,61.2203,60.9723,61.1495,40000.0
2008-03-03 10:30:00,103.56,103.56,102.94,103.14,41900.0,61.1495,61.1495,60.7834,60.9015,41900.0
2008-03-03 10:40:00,103.16,103.22,102.99,103.06,24700.0,60.9133,60.9487,60.8129,60.8542,24700.0
2008-03-03 10:50:00,103.02,103.18,102.79,102.87,33800.0,60.8306,60.9251,60.6948,60.742,33800.0
2008-03-03 11:00:00,102.85,102.93,102.66,102.76,29300.0,60.7302,60.7775,60.618,60.6771,29300.0
2008-03-03 11:10:00,102.77,102.92,102.5,102.77,28300.0,60.683,60.7716,60.5236,60.683,28300.0
2008-03-03 11:20:00,102.77,103.19,102.76,103.11,27400.0,60.683,60.931,60.6771,60.8837,27400.0
2008-03-03 11:30:00,103.13,103.24,102.84,102.91,38000.0,60.8956,60.9605,60.7243,60.7657,38000.0
2008-03-03 11:40:00,102.91,102.94,102.69,102.81,27100.0,60.7657,60.7834,60.6357,60.7066,27100.0
2008-03-03 11:50:00,102.81,103.23,102.61,103.09,33700.0,60.7066,60.9546,60.5885,60.8719,33700.0
2008-03-03 12:00:00,103.15,103.16,102.89,103.09,21200.0,60.9074,60.9133,60.7538,60.8719,21200.0
2008-03-03 12:10:00,103.15,103.25,103.06,103.25,22600.0,60.9074,60.9664,60.8542,60.9664,22600.0
2008-03-03 12:20:00,103.28,103.57,103.26,103.47,36500.0,60.9841,61.1554,60.9723,61.0963,36500.0
2008-03-03 12:30:00,103.39,103.66,103.38,103.59,38200.0,61.0491,61.2085,61.0432,61.1672,38200.0
2008-03-03 12:40:00,103.59,103.64,103.37,103.43,57400.0,61.1672,61.1967,61.0373,61.0727,57400.0
2008-03-03 12:50:00,103.45,103.53,103.38,103.43,36500.0,61.0845,61.1317,61.0432,61.0727,36500.0
2008-03-03 13:00:00,103.42,103.55,103.34,103.48,16200.0,61.0668,61.1436,61.0196,61.1022,16200.0
2008-03-03 13:10:00,103.49,103.51,103.22,103.22,19400.0,61.1081,61.1199,60.9487,60.9487,19400.0
2008-03-03 13:20:00,103.18,103.26,103.0,103.25,44700.0,60.9251,60.9723,60.8188,60.9664,44700.0
2008-03-03 13:30:00,103.25,103.28,103.09,103.18,32600.0,60.9664,60.9841,60.8719,60.9251,32600.0
2008-03-03 13:40:00,103.18,103.32,103.05,103.23,42100.0,60.9251,61.0077,60.8483,60.9546,42100.0
2008-03-03 13:50:00,103.24,103.38,103.09,103.3,33800.0,60.9605,61.0432,60.8719,60.9959,33800.0
2008-03-03 14:00:00,103.27,103.3,103.05,103.28,40700.0,60.9782,60.9959,60.8483,60.9841,40700.0
2008-03-03 14:10:00,103.25,103.32,103.0,103.02,56500.0,60.9664,61.0077,60.8188,60.8306,56500.0
2008-03-03 14:20:00,103.02,103.25,103.0,103.21,23700.0,60.8306,60.9664,60.8188,60.9428,23700.0
2008-03-03 14:30:00,103.21,103.4,103.01,103.06,31500.0,60.9428,61.055,60.8247,60.8542,31500.0
2008-03-03 14:40:00,103.03,103.21,103.01,103.05,44000.0,60.8365,60.9428,60.8247,60.8483,44000.0
2008-03-03 14:50:00,103.0,103.14,102.82,102.97,52900.0,60.8188,60.9015,60.7125,60.8011,52900.0
2008-03-03 15:00:00,102.96,103.05,102.83,102.99,50000.0,60.7952,60.8483,60.7184,60.8129,50000.0
2008-03-03 15:10:00,103.0,103.23,102.91,103.2,51500.0,60.8188,60.9546,60.7657,60.9369,51500.0
2008-03-03 15:20:00,103.18,103.44,103.1,103.41,60500.0,60.9251,61.0786,60.8778,61.0609,60500.0
2008-03-03 15:30:00,103.35,103.67,103.34,103.6,75000.0,61.0255,61.2144,61.0196,61.1731,75000.0
2008-03-03 15:40:00,103.6,103.77,103.53,103.6,78900.0,61.1731,61.2735,61.1317,61.1731,78900.0
2008-03-03 15:50:00,103.59,103.99,103.56,103.9,79200.0,61.1672,61.4034,61.1495,61.3502,79200.0
2008-03-04 09:30:00,102.6,103.69,102.13,102.55,67500.0,60.5826,61.2262,60.3051,60.5531,67500.0
2008-03-04 09:40:00,102.54,102.82,102.53,102.82,41900.0,60.5472,60.7125,60.5413,60.7125,41900.0
2008-03-04 09:50:00,102.74,103.11,102.61,103.1,34500.0,60.6653,60.8837,60.5885,60.8778,34500.0
2008-03-04 10:00:00,103.05,103.32,102.88,103.06,63900.0,60.8483,61.0077,60.7479,60.8542,63900.0
2008-03-04 10:10:00,103.11,103.29,102.97,103.15,27800.0,60.8837,60.99,60.8011,60.9074,27800.0
2008-03-04 10:20:00,103.17,103.39,102.97,103.03,43000.0,60.9192,61.0491,60.8011,60.8365,43000.0
2008-03-04 10:30:00,103.07,103.2,102.88,103.11,42700.0,60.8601,60.9369,60.7479,60.8837,42700.0
2008-03-04 10:40:00,103.08,103.23,102.88,103.19,43800.0,60.866,60.9546,60.7479,60.931,43800.0
2008-03-04 10:50:00,103.2,103.43,103.16,103.27,69000.0,60.9369,61.0727,60.9133,60.9782,69000.0
2008-03-04 11:00:00,103.25,103.45,103.21,103.37,65700.0,60.9664,61.0845,60.9428,61.0373,65700.0
2008-03-04 11:10:00,103.39,103.46,103.18,103.33,50000.0,61.0491,61.0904,60.9251,61.0137,50000.0
2008-03-04 11:20:00,103.29,103.55,103.29,103.47,44400.0,60.99,61.1436,60.99,61.0963,44400.0
2008-03-04 11:30:00,103.46,103.51,103.32,103.36,26100.0,61.0904,61.1199,61.0077,61.0314,26100.0
2008-03-04 11:40:00,103.34,103.41,103.06,103.15,20100.0,61.0196,61.0609,60.8542,60.9074,20100.0
2008-03-04 11:50:00,103.13,103.26,102.94,103.04,22700.0,60.8956,60.9723,60.7834,60.8424,22700.0
2008-03-04 12:00:00,103.01,103.5,102.98,103.32,48100.0,60.8247,61.114,60.807,61.0077,48100.0
2008-03-04 12:10:00,103.35,103.41,103.07,103.11,27800.0,61.0255,61.0609,60.8601,60.8837,27800.0
2008-03-04 12:20:00,103.09,103.17,102.98,103.08,28700.0,60.8719,60.9192,60.807,60.866,28700.0
2008-03-04 12:30:00,103.07,103.14,102.96,103.12,20000.0,60.8601,60.9015,60.7952,60.8897,20000.0
2008-03-04 12:40:00,103.12,103.14,102.92,102.96,19900.0,60.8897,60.9015,60.7716,60.7952,19900.0
2008-03-04 12:50:00,102.97,103.0,102.54,102.62,30800.0,60.8011,60.8188,60.5472,60.5944,30800.0
2008-03-04 13:00:00,102.62,102.76,102.38,102.73,28500.0,60.5944,60.6771,60.4527,60.6594,28500.0
2008-03-04 13:10:00,102.74,102.99,102.73,102.88,22000.0,60.6653,60.8129,60.6594,60.7479,22000.0
2008-03-04 13:20:00,102.89,103.0,102.82,102.9,29400.0,60.7538,60.8188,60.7125,60.7597,29400.0
2008-03-04 13:30:00,102.9,102.98,102.63,102.66,43700.0,60.7597,60.807,60.6003,60.618,43700.0
2008-03-04 13:40:00,102.66,103.09,102.66,102.95,26900.0,60.618,60.8719,60.618,60.7893,26900.0
2008-03-04 13:50:00,102.92,103.12,102.87,102.89,30300.0,60.7716,60.8897,60.742,60.7538,30300.0
2008-03-04 14:00:00,102.94,102.97,102.74,102.82,35300.0,60.7834,60.8011,60.6653,60.7125,35300.0
2008-03-04 14:10:00,102.81,102.95,102.73,102.91,31100.0,60.7066,60.7893,60.6594,60.7657,31100.0
2008-03-04 14:20:00,102.9,103.09,102.81,102.89,48200.0,60.7597,60.8719,60.7066,60.7538,48200.0
2008-03-04 14:30:00,102.93,102.97,102.73,102.8,35000.0,60.7775,60.8011,60.6594,60.7007,35000.0
2008-03-04 14:40:00,102.81,103.24,102.79,103.19,42800.0,60.7066,60.9605,60.6948,60.931,42800.0
2008-03-04 14:50:00,103.19,103.21,102.8,102.94,47200.0,60.931,60.9428,60.7007,60.7834,47200.0
2008-03-04 15:00:00,102.93,103.69,102.82,103.52,86100.0,60.7775,61.2262,60.7125,61.1258,86100.0
2008-03-04 15:10:00,103.54,103.74,103.23,103.74,64800.0,61.1377,61.2557,60.9546,61.2557,64800.0
2008-03-04 15:20:00,103.7,103.72,103.24,103.24,62600.0,61.2321,61.2439,60.9605,60.9605,62600.0
2008-03-04 15:30:00,103.22,103.84,103.19,103.75,91100.0,60.9487,61.3148,60.931,61.2617,91100.0
2008-03-04 15:40:00,103.75,104.09,103.66,103.88,144200.0,61.2617,61.4624,61.2085,61.3384,144200.0
2008-03-04 15:50:00,103.84,103.86,103.4,103.66,90600.0,61.3148,61.3266,61.055,61.2085,90600.0
2008-03-05 09:30:00,103.6,103.6,102.89,103.3,56700.0,61.1731,61.1731,60.7538,60.9959,56700.0
2008-03-05 09:40:00,103.36,103.47,103.03,103.35,36400.0,61.0314,61.0963,60.8365,61.0255,36400.0
2008-03-05 09:50:00,103.35,103.92,103.29,103.9,47600.0,61.0255,61.362,60.99,61.3502,47600.0
2008-03-05 10:00:00,103.93,104.44,103.9,104.06,52100.0,61.3679,61.6691,61.3502,61.4447,52100.0
2008-03-05 10:10:00,104.05,104.16,103.9,104.13,58500.0,61.4388,61.5037,61.3502,61.486,58500.0
2008-03-05 10:20:00,104.07,104.16,104.0,104.14,34400.0,61.4506,61.5037,61.4093,61.4919,34400.0
2008-03-05 10:30:00,104.14,104.23,103.86,104.16,78800.0,61.4919,61.5451,61.3266,61.5037,78800.0
2008-03-05 10:40:00,104.09,104.22,104.0,104.12,46700.0,61.4624,61.5392,61.4093,61.4801,46700.0
2008-03-05 10:50:00,104.1,104.49,103.99,104.4,33000.0,61.4683,61.6986,61.4034,61.6455,33000.0
2008-03-05 11:00:00,104.39,104.49,104.31,104.43,23100.0,61.6396,61.6986,61.5923,61.6632,23100.0
2008-03-05 11:10:00,104.39,104.58,104.37,104.37,31700.0,61.6396,61.7517,61.6277,61.6277,31700.0
2008-03-05 11:20:00,104.33,104.57,104.16,104.5,35800.0,61.6041,61.7458,61.5037,61.7045,35800.0
2008-03-05 11:30:00,104.47,104.53,104.29,104.34,45600.0,61.6868,61.7222,61.5805,61.61,45600.0
2008-03-05 11:40:00,104.38,104.38,104.12,104.18,23600.0,61.6336,61.6336,61.4801,61.5156,23600.0
2008-03-05 11:50:00,104.23,104.65,104.23,104.62,27700.0,61.5451,61.7931,61.5451,61.7754,27700.0
2008-03-05 12:00:00,104.63,104.9,104.16,104.3,46600.0,61.7813,61.9407,61.5037,61.5864,46600.0
2008-03-05 12:10:00,104.36,104.36,104.11,104.15,35500.0,61.6218,61.6218,61.4742,61.4978,35500.0
2008-03-05 12:20:00,104.18,104.26,103.73,103.9,50700.0,61.5156,61.5628,61.2498,61.3502,50700.0
2008-03-05 12:30:00,103.88,104.06,103.69,103.75,50400.0,61.3384,61.4447,61.2262,61.2617,50400.0
2008-03-05 12:40:00,103.75,103.97,103.72,103.73,27100.0,61.2617,61.3916,61.2439,61.2498,27100.0
2008-03-05 12:50:00,103.72,103.95,103.52,103.84,33000.0,61.2439,61.3797,61.1258,61.3148,33000.0
2008-03-05 13:00:00,103.86,103.99,103.74,103.83,18200.0,61.3266,61.4034,61.2557,61.3089,18200.0
2008-03-05 13:10:00,103.82,103.94,103.52,103.64,34100.0,61.303,61.3738,61.1258,61.1967,34100.0
2008-03-05 13:20:00,103.65,103.66,103.44,103.5,27500.0,61.2026,61.2085,61.0786,61.114,27500.0
2008-03-05 13:30:00,103.5,104.03,103.22,103.43,45500.0,61.114,61.427,60.9487,61.0727,45500.0
2008-03-05 13:40:00,103.43,103.43,103.16,103.34,28200.0,61.0727,61.0727,60.9133,61.0196,28200.0
2008-03-05 13:50:00,103.34,103.51,103.22,103.45,26900.0,61.0196,61.1199,60.9487,61.0845,26900.0
2008-03-05 14:00:00,103.44,103.64,103.24,103.54,35500.0,61.0786,61.1967,60.9605,61.1377,35500.0
2008-03-05 14:10:00,103.56,103.72,103.49,103.63,22300.0,61.1495,61.2439,61.1081,61.1908,22300.0
2008-03-05 14:20:00,103.63,103.82,103.54,103.64,33700.0,61.1908,61.303,61.1377,61.1967,33700.0
2008-03-05 14:30:00,103.66,103.69,103.44,103.65,19100.0,61.2085,61.2262,61.0786,61.2026,19100.0
2008-03-05 14:40:00,103.66,103.9,103.58,103.87,24600.0,61.2085,61.3502,61.1613,61.3325,24600.0
2008-03-05 14:50:00,103.86,104.29,103.8,104.1,68900.0,61.3266,61.5805,61.2912,61.4683,68900.0
2008-03-05 15:00:00,104.1,104.17,103.92,104.04,328400.0,61.4683,61.5096,61.362,61.4329,328400.0
2008-03-05 15:10:00,104.02,104.09,103.56,103.77,32000.0,61.4211,61.4624,61.1495,61.2735,32000.0
2008-03-05 15:20:00,103.74,104.24,103.67,104.1,56900.0,61.2557,61.551,61.2144,61.4683,56900.0
2008-03-05 15:30:00,104.05,104.26,103.94,104.02,81000.0,61.4388,61.5628,61.3738,61.4211,81000.0
2008-03-05 15:40:00,104.02,104.36,104.01,104.33,85700.0,61.4211,61.6218,61.4152,61.6041,85700.0
2008-03-05 15:50:00,104.33,104.63,104.22,104.62,105700.0,61.6041,61.7813,61.5392,61.7754,105700.0
2008-03-06 09:30:00,103.4,103.92,103.4,103.77,76300.0,61.055,61.362,61.055,61.2735,76300.0
2008-03-06 09:40:00,103.81,104.14,103.52,104.03,50300.0,61.2971,61.4919,61.1258,61.427,50300.0
2008-03-06 09:50:00,104.03,104.44,103.97,104.44,65500.0,61.427,61.6691,61.3916,61.6691,65500.0
2008-03-06 10:00:00,104.46,104.47,103.83,104.1,49800.0,61.6809,61.6868,61.3089,61.4683,49800.0
2008-03-06 10:10:00,104.1,104.38,104.06,104.11,36000.0,61.4683,61.6336,61.4447,61.4742,36000.0
2008-03-06 10:20:00,104.1,104.74,104.1,104.6,45600.0,61.4683,61.8462,61.4683,61.7636,45600.0
2008-03-06 10:30:00,104.6,104.71,104.29,104.41,28700.0,61.7636,61.8285,61.5805,61.6514,28700.0
2008-03-06 10:40:00,104.42,104.46,104.12,104.42,21200.0,61.6573,61.6809,61.4801,61.6573,21200.0
2008-03-06 10:50:00,104.43,104.52,104.22,104.35,26300.0,61.6632,61.7163,61.5392,61.6159,26300.0
2008-03-06 11:00:00,104.29,104.48,104.0,104.16,37100.0,61.5805,61.6927,61.4093,61.5037,37100.0
2008-03-06 11:10:00,104.17,104.28,104.06,104.24,22800.0,61.5096,61.5746,61.4447,61.551,22800.0
2008-03-06 11:20:00,104.21,104.45,104.21,104.38,25700.0,61.5333,61.675,61.5333,61.6336,25700.0
2008-03-06 11:30:00,104.34,104.58,104.19,104.52,31300.0,61.61,61.7517,61.5215,61.7163,31300.0
2008-03-06 11:40:00,104.53,104.6,104.45,104.47,28900.0,61.7222,61.7636,61.675,61.6868,28900.0
2008-03-06 11:50:00,104.46,104.54,104.13,104.54,25800.0,61.6809,61.7281,61.486,61.7281,25800.0
2008-03-06 12:00:00,104.51,104.54,104.23,104.38,18200.0,61.7104,61.7281,61.5451,61.6336,18200.0
2008-03-06 12:10:00,104.34,104.38,104.05,104.25,23400.0,61.61,61.6336,61.4388,61.5569,23400.0
2008-03-06 12:20:00,104.21,104.48,104.18,104.47,15900.0,61.5333,61.6927,61.5156,61.6868,15900.0
2008-03-06 12:30:00,104.48,104.49,104.39,104.44,16700.0,61.6927,61.6986,61.6396,61.6691,16700.0
2008-03-06 12:40:00,104.44,104.71,104.43,104.61,41900.0,61.6691,61.8285,61.6632,61.7695,41900.0
2008-03-06 12:50:00,104.63,104.68,104.49,104.57,34500.0,61.7813,61.8108,61.6986,61.7458,34500.0
2008-03-06 13:00:00,104.59,104.81,104.53,104.65,47000.0,61.7576,61.8876,61.7222,61.7931,47000.0
2008-03-06 13:10:00,104.65,104.79,104.57,104.65,40700.0,61.7931,61.8757,61.7458,61.7931,40700.0
2008-03-06 13:20:00,104.63,104.65,104.19,104.43,39700.0,61.7813,61.7931,61.5215,61.6632,39700.0
2008-03-06 13:30:00,104.43,104.65,104.24,104.59,28100.0,61.6632,61.7931,61.551,61.7576,28100.0
2008-03-06 13:40:00,104.57,104.75,104.45,104.75,20600.0,61.7458,61.8521,61.675,61.8521,20600.0
2008-03-06 13:50:00,104.67,104.76,104.55,104.58,18300.0,61.8049,61.858,61.734,61.7517,18300.0
2008-03-06 14:00:00,104.54,104.81,104.54,104.56,25200.0,61.7281,61.8876,61.7281,61.7399,25200.0
2008-03-06 14:10:00,104.56,104.67,104.33,104.57,22200.0,61.7399,61.8049,61.6041,61.7458,22200.0
2008-03-06 14:20:00,104.58,104.58,104.26,104.31,21200.0,61.7517,61.7517,61.5628,61.5923,21200.0
2008-03-06 14:30:00,104.28,104.58,104.21,104.56,20100.0,61.5746,61.7517,61.5333,61.7399,20100.0
2008-03-06 14:40:00,104.56,104.71,104.34,104.65,29800.0,61.7399,61.8285,61.61,61.7931,29800.0
2008-03-06 14:50:00,104.62,104.65,104.39,104.5,22400.0,61.7754,61.7931,61.6396,61.7045,22400.0
2008-03-06 15:00:00,104.5,104.54,104.2,104.2,40800.0,61.7045,61.7281,61.5274,61.5274,40800.0
2008-03-06 15:10:00,104.25,104.68,104.2,104.62,44200.0,61.5569,61.8108,61.5274,61.7754,44200.0
2008-03-06 15:20:00,104.65,104.86,104.57,104.85,55400.0,61.7931,61.9171,61.7458,61.9112,55400.0
2008-03-06 15:30:00,104.81,104.93,104.38,104.45,80900.0,61.8876,61.9584,61.6336,61.675,80900.0
2008-03-06 15:40:00,104.47,104.68,104.28,104.38,83200.0,61.6868,61.8108,61.5746,61.6336,83200.0
2008-03-06 15:50:00,104.36,104.38,104.0,104.24,127500.0,61.6218,61.6336,61.4093,61.551,127500.0
2008-03-07 09:30:00,103.13,103.56,103.0,103.53,43800.0,60.8956,61.1495,60.8188,61.1317,43800.0
2008-03-07 09:40:00,103.53,103.99,103.3,103.77,53500.0,61.1317,61.4034,60.9959,61.2735,53500.0
2008-03-07 09:50:00,103.72,103.92,103.38,103.79,66700.0,61.2439,61.362,61.0432,61.2853,66700.0
2008-03-07 10:00:00,103.87,103.92,103.62,103.87,60900.0,61.3325,61.362,61.1849,61.3325,60900.0
2008-03-07 10:10:00,103.84,104.06,103.7,103.98,39100.0,61.3148,61.4447,61.2321,61.3975,39100.0
2008-03-07 10:20:00,104.03,104.25,103.9,103.93,41100.0,61.427,61.5569,61.3502,61.3679,41100.0
2008-03-07 10:30:00,103.92,104.36,103.87,104.34,26000.0,61.362,61.6218,61.3325,61.61,26000.0
2008-03-07 10:40:00,104.34,104.6,104.25,104.3,34900.0,61.61,61.7636,61.5569,61.5864,34900.0
2008-03-07 10:50:00,104.29,104.29,103.73,103.82,29200.0,61.5805,61.5805,61.2498,61.303,29200.0
2008-03-07 11:00:00,103.82,103.87,103.61,103.63,33100.0,61.303,61.3325,61.179,61.1908,33100.0
2008-03-07 11:10:00,103.63,103.75,103.47,103.55,50100.0,61.1908,61.2617,61.0963,61.1436,50100.0
2008-03-07 11:20:00,103.53,103.69,103.38,103.38,42900.0,61.1317,61.2262,61.0432,61.0432,42900.0
2008-03-07 11:30:00,103.35,103.6,103.35,103.6,14600.0,61.0255,61.1731,61.0255,61.1731,14600.0
2008-03-07 11:40:00,103.62,103.69,103.3,103.33,21800.0,61.1849,61.2262,60.9959,61.0137,21800.0
2008-03-07 11:50:00,103.35,103.49,103.24,103.38,16300.0,61.0255,61.1081,60.9605,61.0432,16300.0
2008-03-07 12:00:00,103.4,103.46,103.13,103.21,16100.0,61.055,61.0904,60.8956,60.9428,16100.0
2008-03-07 12:10:00,103.21,103.29,103.0,103.2,16500.0,60.9428,60.99,60.8188,60.9369,16500.0
2008-03-07 12:20:00,103.16,103.37,103.14,103.14,18100.0,60.9133,61.0373,60.9015,60.9015,18100.0
2008-03-07 12:30:00,103.18,103.22,102.97,103.01,16800.0,60.9251,60.9487,60.8011,60.8247,16800.0
2008-03-07 12:40:00,103.01,103.31,103.01,103.18,18800.0,60.8247,61.0018,60.8247,60.9251,18800.0
2008-03-07 12:50:00,103.21,103.3,103.13,103.26,13500.0,60.9428,60.9959,60.8956,60.9723,13500.0
2008-03-07 13:00:00,103.24,103.28,103.16,103.24,22200.0,60.9605,60.9841,60.9133,60.9605,22200.0
2008-03-07 13:10:00,103.24,103.24,102.95,102.96,17300.0,60.9605,60.9605,60.7893,60.7952,17300.0
2008-03-07 13:20:00,102.95,103.02,102.86,102.97,28100.0,60.7893,60.8306,60.7361,60.8011,28100.0
2008-03-07 13:30:00,102.96,103.0,102.86,102.98,43200.0,60.7952,60.8188,60.7361,60.807,43200.0
2008-03-07 13:40:00,102.95,103.22,102.81,103.12,52700.0,60.7893,60.9487,60.7066,60.8897,52700.0
2008-03-07 13:50:00,103.11,103.13,102.88,103.02,35100.0,60.8837,60.8956,60.7479,60.8306,35100.0
2008-03-07 14:00:00,103.02,103.14,102.82,103.13,43700.0,60.8306,60.9015,60.7125,60.8956,43700.0
2008-03-07 14:10:00,103.13,103.23,102.99,103.09,27400.0,60.8956,60.9546,60.8129,60.8719,27400.0
2008-03-07 14:20:00,103.08,103.12,102.85,103.09,44200.0,60.866,60.8897,60.7302,60.8719,44200.0
2008-03-07 14:30:00,103.04,103.06,102.85,102.88,40400.0,60.8424,60.8542,60.7302,60.7479,40400.0
2008-03-07 14:40:00,102.88,103.14,102.77,103.11,27900.0,60.7479,60.9015,60.683,60.8837,27900.0
2008-03-07 14:50:00,103.11,103.58,102.89,103.57,39700.0,60.8837,61.1613,60.7538,61.1554,39700.0
2008-03-07 15:00:00,103.55,103.61,103.0,103.18,45300.0,61.1436,61.179,60.8188,60.9251,45300.0
2008-03-07 15:10:00,103.18,103.7,103.0,103.66,69200.0,60.9251,61.2321,60.8188,61.2085,69200.0
2008-03-07 15:20:00,103.63,103.69,103.18,103.29,114100.0,61.1908,61.2262,60.9251,60.99,114100.0
2008-03-07 15:30:00,103.28,103.56,102.99,103.4,78100.0,60.9841,61.1495,60.8129,61.055,78100.0
2008-03-07 15:40:00,103.37,103.54,103.13,103.16,118800.0,61.0373,61.1377,60.8956,60.9133,118800.0
2008-03-07 15:50:00,103.15,103.26,102.97,103.12,123400.0,60.9074,60.9723,60.8011,60.8897,123400.0
2008-03-10 09:30:00,102.29,103.01,102.0,102.22,71500.0,60.3996,60.8247,60.2283,60.3582,71500.0
2008-03-10 09:40:00,102.14,102.16,101.25,101.27,90400.0,60.311,60.3228,59.7855,59.7973,90400.0
2008-03-10 09:50:00,101.26,101.45,101.1,101.22,64800.0,59.7914,59.9036,59.6969,59.7678,64800.0
2008-03-10 10:00:00,101.21,101.33,100.67,100.77,94300.0,59.7618,59.8327,59.443,59.502,94300.0
2008-03-10 10:10:00,100.74,101.08,100.65,100.73,54700.0,59.4843,59.6851,59.4312,59.4784,54700.0
2008-03-10 10:20:00,100.75,101.21,100.63,101.17,55400.0,59.4902,59.7618,59.4194,59.7382,55400.0
2008-03-10 10:30:00,101.2,101.65,101.09,101.34,82300.0,59.7559,60.0217,59.691,59.8386,82300.0
2008-03-10 10:40:00,101.31,101.96,101.31,101.87,74300.0,59.8209,60.2047,59.8209,60.1516,74300.0
2008-03-10 10:50:00,101.84,102.05,101.71,101.74,72400.0,60.1338,60.2578,60.0571,60.0748,72400.0
2008-03-10 11:00:00,101.74,101.9,101.41,101.43,73900.0,60.0748,60.1693,59.8799,59.8918,73900.0
2008-03-10 11:10:00,101.41,101.58,101.41,101.54,40900.0,59.8799,59.9803,59.8799,59.9567,40900.0
2008-03-10 11:20:00,101.54,101.62,101.34,101.43,40300.0,59.9567,60.0039,59.8386,59.8918,40300.0
2008-03-10 11:30:00,101.43,101.55,101.23,101.29,48000.0,59.8918,59.9626,59.7737,59.8091,48000.0
2008-03-10 11:40:00,101.35,101.43,101.19,101.43,50800.0,59.8445,59.8918,59.75,59.8918,50800.0
2008-03-10 11:50:00,101.42,101.43,101.21,101.31,47000.0,59.8858,59.8918,59.7618,59.8209,47000.0
2008-03-10 12:00:00,101.3,101.32,100.97,101.28,42700.0,59.815,59.8268,59.6201,59.8032,42700.0
2008-03-10 12:10:00,101.32,101.43,101.1,101.21,39600.0,59.8268,59.8918,59.6969,59.7618,39600.0
2008-03-10 12:20:00,101.31,101.43,101.0,101.04,37800.0,59.8209,59.8918,59.6378,59.6615,37800.0
2008-03-10 12:30:00,100.98,101.23,100.89,101.23,26900.0,59.626,59.7737,59.5729,59.7737,26900.0
2008-03-10 12:40:00,101.2,101.29,101.07,101.11,34800.0,59.7559,59.8091,59.6792,59.7028,34800.0
2008-03-10 12:50:00,101.09,101.43,101.06,101.37,52000.0,59.691,59.8918,59.6733,59.8563,52000.0
2008-03-10 13:00:00,101.39,101.45,101.19,101.31,22100.0,59.8681,59.9036,59.75,59.8209,22100.0
2008-03-10 13:10:00,101.27,101.27,101.07,101.12,24300.0,59.7973,59.7973,59.6792,59.7087,24300.0
2008-03-10 13:20:00,101.11,101.15,101.01,101.07,28600.0,59.7028,59.7264,59.6438,59.6792,28600.0
2008-03-10 13:30:00,101.06,101.12,100.76,100.81,29500.0,59.6733,59.7087,59.4961,59.5257,29500.0
2008-03-10 13:40:00,100.78,100.88,100.68,100.72,32300.0,59.5079,59.567,59.4489,59.4725,32300.0
2008-03-10 13:50:00,100.7,100.84,100.5,100.5,48100.0,59.4607,59.5434,59.3426,59.3426,48100.0
2008-03-10 14:00:00,100.52,100.62,100.31,100.42,75300.0,59.3544,59.4135,59.2304,59.2954,75300.0
2008-03-10 14:10:00,100.41,100.72,100.41,100.46,35400.0,59.2895,59.4725,59.2895,59.319,35400.0
2008-03-10 14:20:00,100.46,100.54,100.21,100.37,67700.0,59.319,59.3662,59.1714,59.2658,67700.0
2008-03-10 14:30:00,100.36,100.86,100.29,100.76,60600.0,59.2599,59.5552,59.2186,59.4961,60600.0
2008-03-10 14:40:00,100.76,100.79,100.59,100.68,36100.0,59.4961,59.5138,59.3958,59.4489,36100.0
2008-03-10 14:50:00,100.66,100.8,100.47,100.57,40000.0,59.4371,59.5198,59.3249,59.3839,40000.0
2008-03-10 15:00:00,100.57,100.63,100.35,100.59,63300.0,59.3839,59.4194,59.254,59.3958,63300.0
2008-03-10 15:10:00,100.55,100.78,100.36,100.49,68900.0,59.3721,59.5079,59.2599,59.3367,68900.0
2008-03-10 15:20:00,100.5,100.71,100.42,100.68,74300.0,59.3426,59.4666,59.2954,59.4489,74300.0
2008-03-10 15:30:00,100.68,100.74,100.31,100.34,77300.0,59.4489,59.4843,59.2304,59.2481,77300.0
2008-03-10 15:40:00,100.33,100.49,100.15,100.29,133000.0,59.2422,59.3367,59.1359,59.2186,133000.0
2008-03-10 15:50:00,100.28,100.4,100.2,100.39,150600.0,59.2127,59.2836,59.1655,59.2777,150600.0
2008-03-11 09:30:00,100.06,101.5,100.06,101.18,123000.0,59.0828,59.9331,59.0828,59.7441,123000.0
2008-03-11 09:40:00,101.21,101.7,100.98,101.55,68100.0,59.7618,60.0512,59.626,59.9626,68100.0
2008-03-11 09:50:00,101.57,101.57,101.17,101.32,71500.0,59.9744,59.9744,59.7382,59.8268,71500.0
2008-03-11 10:00:00,101.32,101.36,101.04,101.28,75100.0,59.8268,59.8504,59.6615,59.8032,75100.0
2008-03-11 10:10:00,101.29,101.6,101.11,101.38,63700.0,59.8091,59.9921,59.7028,59.8622,63700.0
2008-03-11 10:20:00,101.35,101.56,101.3,101.45,131300.0,59.8445,59.9685,59.815,59.9036,131300.0
2008-03-11 10:30:00,101.45,101.5,101.09,101.2,58800.0,59.9036,59.9331,59.691,59.7559,58800.0
2008-03-11 10:40:00,101.2,101.21,100.87,101.03,147000.0,59.7559,59.7618,59.5611,59.6556,147000.0
2008-03-11 10:50:00,101.03,101.03,100.59,100.77,103700.0,59.6556,59.6556,59.3958,59.502,103700.0
2008-03-11 11:00:00,100.77,100.79,100.32,100.34,81100.0,59.502,59.5138,59.2363,59.2481,81100.0
2008-03-11 11:10:00,100.31,100.39,100.03,100.13,61300.0,59.2304,59.2777,59.0651,59.1241,61300.0
2008-03-11 11:20:00,100.11,100.11,99.55,99.78,149100.0,59.1123,59.1123,58.7817,58.9175,149100.0
2008-03-11 11:30:00,99.78,99.91,99.69,99.72,116900.0,58.9175,58.9942,58.8643,58.882,116900.0
2008-03-11 11:40:00,99.73,99.82,99.65,99.66,74800.0,58.8879,58.9411,58.8407,58.8466,74800.0
2008-03-11 11:50:00,99.63,99.67,99.37,99.48,137100.0,58.8289,58.8525,58.6754,58.7403,137100.0
2008-03-11 12:00:00,99.49,99.69,99.4,99.67,72500.0,58.7462,58.8643,58.6931,58.8525,72500.0
2008-03-11 12:10:00,99.65,99.85,99.41,99.83,86800.0,58.8407,58.9588,58.699,58.947,86800.0
2008-03-11 12:20:00,99.83,100.02,99.64,99.75,61400.0,58.947,59.0592,58.8348,58.8998,61400.0
2008-03-11 12:30:00,99.69,99.76,99.5,99.76,73100.0,58.8643,58.9057,58.7521,58.9057,73100.0
2008-03-11 12:40:00,99.78,99.97,99.77,99.85,90700.0,58.9175,59.0297,58.9116,58.9588,90700.0
2008-03-11 12:50:00,99.87,100.3,99.87,100.19,68200.0,58.9706,59.2245,58.9706,59.1596,68200.0
2008-03-11 13:00:00,100.19,100.26,100.08,100.15,57700.0,59.1596,59.2009,59.0946,59.1359,57700.0
2008-03-11 13:10:00,100.16,100.64,100.16,100.56,48100.0,59.1418,59.4253,59.1418,59.378,48100.0
2008-03-11 13:20:00,100.56,100.66,100.45,100.63,47000.0,59.378,59.4371,59.3131,59.4194,47000.0
2008-03-11 13:30:00,100.61,100.73,100.47,100.53,39100.0,59.4076,59.4784,59.3249,59.3603,39100.0
2008-03-11 13:40:00,100.52,100.65,100.47,100.57,36500.0,59.3544,59.4312,59.3249,59.3839,36500.0
2008-03-11 13:50:00,100.57,100.85,100.57,100.85,46100.0,59.3839,59.5493,59.3839,59.5493,46100.0
2008-03-11 14:00:00,100.83,101.0,100.82,100.99,55000.0,59.5375,59.6378,59.5316,59.6319,55000.0
2008-03-11 14:10:00,100.96,101.19,100.87,101.12,61800.0,59.6142,59.75,59.5611,59.7087,61800.0
2008-03-11 14:20:00,101.11,101.11,100.6,100.64,38400.0,59.7028,59.7028,59.4017,59.4253,38400.0
2008-03-11 14:30:00,100.64,100.81,100.54,100.7,59200.0,59.4253,59.5257,59.3662,59.4607,59200.0
2008-03-11 14:40:00,100.69,101.14,100.65,101.14,58200.0,59.4548,59.7205,59.4312,59.7205,58200.0
2008-03-11 14:50:00,101.13,101.19,100.88,100.95,77100.0,59.7146,59.75,59.567,59.6083,77100.0
2008-03-11 15:00:00,100.95,101.16,100.95,101.07,69300.0,59.6083,59.7323,59.6083,59.6792,69300.0
2008-03-11 15:10:00,101.09,101.39,101.08,101.39,69500.0,59.691,59.8681,59.6851,59.8681,69500.0
2008-03-11 15:20:00,101.38,101.5,101.29,101.5,67700.0,59.8622,59.9331,59.8091,59.9331,67700.0
2008-03-11 15:30:00,101.49,101.69,101.21,101.66,127300.0,59.9272,60.0453,59.7618,60.0276,127300.0
2008-03-11 15:40:00,101.66,101.69,101.13,101.24,95800.0,60.0276,60.0453,59.7146,59.7796,95800.0
2008-03-11 15:50:00,101.25,101.58,101.21,101.56,152400.0,59.7855,59.9803,59.7618,59.9685,152400.0
2008-03-12 09:30:00,101.69,102.18,101.67,101.87,57600.0,60.0453,60.3346,60.0335,60.1516,57600.0
2008-03-12 09:40:00,101.87,101.88,101.68,101.73,44900.0,60.1516,60.1575,60.0394,60.0689,44900.0
2008-03-12 09:50:00,101.72,101.72,101.24,101.36,50600.0,60.063,60.063,59.7796,59.8504,50600.0
2008-03-12 10:00:00,101.37,101.43,100.72,100.92,62000.0,59.8563,59.8918,59.4725,59.5906,62000.0
2008-03-12 10:10:00,100.92,101.16,100.81,101.11,61600.0,59.5906,59.7323,59.5257,59.7028,61600.0
2008-03-12 10:20:00,101.13,101.3,100.97,101.0,39900.0,59.7146,59.815,59.6201,59.6378,39900.0
2008-03-12 10:30:00,101.0,101.45,100.89,101.28,55000.0,59.6378,59.9036,59.5729,59.8032,55000.0
2008-03-12 10:40:00,101.26,101.26,100.75,101.03,52600.0,59.7914,59.7914,59.4902,59.6556,52600.0
2008-03-12 10:50:00,101.04,101.11,100.9,100.94,48000.0,59.6615,59.7028,59.5788,59.6024,48000.0
2008-03-12 11:00:00,100.93,101.05,100.89,100.97,55300.0,59.5965,59.6674,59.5729,59.6201,55300.0
2008-03-12 11:10:00,100.97,101.1,100.88,100.9,42300.0,59.6201,59.6969,59.567,59.5788,42300.0
2008-03-12 11:20:00,100.93,101.08,100.81,100.87,35700.0,59.5965,59.6851,59.5257,59.5611,35700.0
2008-03-12 11:30:00,100.88,100.9,100.72,100.78,42500.0,59.567,59.5788,59.4725,59.5079,42500.0
2008-03-12 11:40:00,100.76,100.83,100.4,100.53,72900.0,59.4961,59.5375,59.2836,59.3603,72900.0
2008-03-12 11:50:00,100.54,100.63,100.28,100.32,60600.0,59.3662,59.4194,59.2127,59.2363,60600.0
2008-03-12 12:00:00,100.31,100.41,100.21,100.29,72600.0,59.2304,59.2895,59.1714,59.2186,72600.0
2008-03-12 12:10:00,100.29,100.51,100.15,100.15,52000.0,59.2186,59.3485,59.1359,59.1359,52000.0
2008-03-12 12:20:00,100.19,100.33,100.16,100.17,46600.0,59.1596,59.2422,59.1418,59.1478,46600.0
2008-03-12 12:30:00,100.17,100.59,100.17,100.53,37600.0,59.1478,59.3958,59.1478,59.3603,37600.0
2008-03-12 12:40:00,100.57,100.61,100.26,100.3,41000.0,59.3839,59.4076,59.2009,59.2245,41000.0
2008-03-12 12:50:00,100.31,100.4,100.25,100.35,33500.0,59.2304,59.2836,59.195,59.254,33500.0
2008-03-12 13:00:00,100.38,100.71,100.38,100.57,37500.0,59.2718,59.4666,59.2718,59.3839,37500.0
2008-03-12 13:10:00,100.58,100.7,100.53,100.57,26000.0,59.3898,59.4607,59.3603,59.3839,26000.0
2008-03-12 13:20:00,100.57,100.86,100.56,100.76,30500.0,59.3839,59.5552,59.378,59.4961,30500.0
2008-03-12 13:30:00,100.71,100.72,100.42,100.51,33300.0,59.4666,59.4725,59.2954,59.3485,33300.0
2008-03-12 13:40:00,100.53,100.58,100.35,100.36,26600.0,59.3603,59.3898,59.254,59.2599,26600.0
2008-03-12 13:50:00,100.36,100.46,100.28,100.3,28100.0,59.2599,59.319,59.2127,59.2245,28100.0
2008-03-12 14:00:00,100.31,100.54,100.12,100.37,60500.0,59.2304,59.3662,59.1182,59.2658,60500.0
2008-03-12 14:10:00,100.37,100.45,100.29,100.43,39100.0,59.2658,59.3131,59.2186,59.3013,39100.0
2008-03-12 14:20:00,100.44,100.59,100.36,100.46,27900.0,59.3072,59.3958,59.2599,59.319,27900.0
2008-03-12 14:30:00,100.43,100.69,100.38,100.55,31400.0,59.3013,59.4548,59.2718,59.3721,31400.0
2008-03-12 14:40:00,100.54,100.78,100.52,100.77,34500.0,59.3662,59.5079,59.3544,59.502,34500.0
2008-03-12 14:50:00,100.76,100.8,100.41,100.44,39700.0,59.4961,59.5198,59.2895,59.3072,39700.0
2008-03-12 15:00:00,100.44,100.54,100.32,100.46,55200.0,59.3072,59.3662,59.2363,59.319,55200.0
2008-03-12 15:10:00,100.46,100.61,100.33,100.51,65200.0,59.319,59.4076,59.2422,59.3485,65200.0
2008-03-12 15:20:00,100.5,100.73,100.41,100.57,52100.0,59.3426,59.4784,59.2895,59.3839,52100.0
2008-03-12 15:30:00,100.57,100.62,100.34,100.45,55000.0,59.3839,59.4135,59.2481,59.3131,55000.0
2008-03-12 15:40:00,100.47,100.67,100.4,100.44,72100.0,59.3249,59.443,59.2836,59.3072,72100.0
2008-03-12 15:50:00,100.47,100.54,100.19,100.42,125900.0,59.3249,59.3662,59.1596,59.2954,125900.0
2008-03-13 09:30:00,99.26,99.68,99.06,99.11,63400.0,58.6104,58.8584,58.4923,58.5219,63400.0
2008-03-13 09:40:00,99.15,99.27,98.65,98.97,72700.0,58.5455,58.6163,58.2502,58.4392,72700.0
2008-03-13 09:50:00,98.97,99.0,98.55,98.74,87400.0,58.4392,58.4569,58.1912,58.3034,87400.0
2008-03-13 10:00:00,98.74,99.21,98.5,98.81,84100.0,58.3034,58.5809,58.1617,58.3447,84100.0
2008-03-13 10:10:00,98.81,99.23,98.74,98.76,44600.0,58.3447,58.5927,58.3034,58.3152,44600.0
2008-03-13 10:20:00,98.78,98.99,98.75,98.97,75800.0,58.327,58.451,58.3093,58.4392,75800.0
2008-03-13 10:30:00,98.97,99.26,98.82,98.94,56500.0,58.4392,58.6104,58.3506,58.4215,56500.0
2008-03-13 10:40:00,98.94,99.22,98.94,99.16,44300.0,58.4215,58.5868,58.4215,58.5514,44300.0
2008-03-13 10:50:00,99.16,99.25,98.92,99.15,51500.0,58.5514,58.6045,58.4097,58.5455,51500.0
2008-03-13 11:00:00,99.18,99.76,99.1,99.7,54500.0,58.5632,58.9057,58.5159,58.8702,54500.0
2008-03-13 11:10:00,99.69,100.12,99.69,99.83,101300.0,58.8643,59.1182,58.8643,58.947,101300.0
2008-03-13 11:20:00,99.84,100.5,99.84,100.17,48700.0,58.9529,59.3426,58.9529,59.1478,48700.0
2008-03-13 11:30:00,100.1,100.3,100.02,100.19,37100.0,59.1064,59.2245,59.0592,59.1596,37100.0
2008-03-13 11:40:00,100.19,100.5,100.1,100.2,59200.0,59.1596,59.3426,59.1064,59.1655,59200.0
2008-03-13 11:50:00,100.2,100.55,100.2,100.25,15900.0,59.1655,59.3721,59.1655,59.195,15900.0
2008-03-13 12:00:00,100.26,100.62,100.21,100.32,72000.0,59.2009,59.4135,59.1714,59.2363,72000.0
2008-03-13 12:10:00,100.31,100.5,100.29,100.3,48600.0,59.2304,59.3426,59.2186,59.2245,48600.0
2008-03-13 12:20:00,100.25,100.25,99.93,99.96,20600.0,59.195,59.195,59.006,59.0238,20600.0
2008-03-13 12:30:00,99.96,100.1,99.93,99.96,30700.0,59.0238,59.1064,59.006,59.0238,30700.0
2008-03-13 12:40:00,99.96,100.11,99.81,99.92,64800.0,59.0238,59.1123,58.9352,59.0001,64800.0
2008-03-13 12:50:00,99.89,100.15,99.81,100.05,24200.0,58.9824,59.1359,58.9352,59.0769,24200.0
2008-03-13 13:00:00,100.02,100.6,99.99,100.56,46700.0,59.0592,59.4017,59.0415,59.378,46700.0
2008-03-13 13:10:00,100.57,100.67,100.19,100.41,37700.0,59.3839,59.443,59.1596,59.2895,37700.0
2008-03-13 13:20:00,100.43,100.75,100.32,100.67,39700.0,59.3013,59.4902,59.2363,59.443,39700.0
2008-03-13 13:30:00,100.7,101.1,100.62,100.88,40600.0,59.4607,59.6969,59.4135,59.567,40600.0
2008-03-13 13:40:00,100.88,100.92,100.34,100.4,30300.0,59.567,59.5906,59.2481,59.2836,30300.0
2008-03-13 13:50:00,100.35,101.14,100.35,100.78,42700.0,59.254,59.7205,59.254,59.5079,42700.0
2008-03-13 14:00:00,100.75,101.04,100.7,100.93,32900.0,59.4902,59.6615,59.4607,59.5965,32900.0
2008-03-13 14:10:00,100.93,101.05,100.69,100.75,24000.0,59.5965,59.6674,59.4548,59.4902,24000.0
2008-03-13 14:20:00,100.74,101.1,100.74,100.94,30900.0,59.4843,59.6969,59.4843,59.6024,30900.0
2008-03-13 14:30:00,100.94,100.96,100.58,100.76,37200.0,59.6024,59.6142,59.3898,59.4961,37200.0
2008-03-13 14:40:00,100.77,100.81,100.46,100.6,33000.0,59.502,59.5257,59.319,59.4017,33000.0
2008-03-13 14:50:00,100.6,100.8,100.55,100.77,32500.0,59.4017,59.5198,59.3721,59.502,32500.0
2008-03-13 15:00:00,100.76,101.05,100.64,100.93,59900.0,59.4961,59.6674,59.4253,59.5965,59900.0
2008-03-13 15:10:00,100.93,101.12,100.78,100.91,83700.0,59.5965,59.7087,59.5079,59.5847,83700.0
2008-03-13 15:20:00,100.91,101.13,100.84,101.09,39400.0,59.5847,59.7146,59.5434,59.691,39400.0
2008-03-13 15:30:00,101.07,101.36,101.04,101.31,63400.0,59.6792,59.8504,59.6615,59.8209,63400.0
2008-03-13 15:40:00,101.33,101.4,101.06,101.15,111500.0,59.8327,59.874,59.6733,59.7264,111500.0
2008-03-13 15:50:00,101.15,101.21,100.96,100.96,102300.0,59.7264,59.7618,59.6142,59.6142,102300.0
2008-03-14 09:30:00,101.98,102.68,101.46,101.92,56900.0,60.2165,60.6298,59.9095,60.1811,56900.0
2008-03-14 09:40:00,101.97,102.16,100.66,100.81,63100.0,60.2106,60.3228,59.4371,59.5257,63100.0
2008-03-14 09:50:00,100.77,101.05,100.0,100.16,59000.0,59.502,59.6674,59.0474,59.1418,59000.0
2008-03-14 10:00:00,100.13,100.83,99.65,100.78,102600.0,59.1241,59.5375,58.8407,59.5079,102600.0
2008-03-14 10:10:00,100.77,101.03,100.35,100.95,58000.0,59.502,59.6556,59.254,59.6083,58000.0
2008-03-14 10:20:00,100.95,100.95,100.17,100.64,53400.0,59.6083,59.6083,59.1478,59.4253,53400.0
2008-03-14 10:30:00,100.61,100.98,100.21,100.23,36500.0,59.4076,59.626,59.1714,59.1832,36500.0
2008-03-14 10:40:00,100.23,100.41,99.78,100.29,54800.0,59.1832,59.2895,58.9175,59.2186,54800.0
2008-03-14 10:50:00,100.21,100.78,100.21,100.67,33600.0,59.1714,59.5079,59.1714,59.443,33600.0
2008-03-14 11:00:00,100.67,100.84,100.4,100.62,25100.0,59.443,59.5434,59.2836,59.4135,25100.0
2008-03-14 11:10:00,100.58,100.62,99.96,99.98,36700.0,59.3898,59.4135,59.0238,59.0356,36700.0
2008-03-14 11:20:00,99.98,100.21,99.72,100.16,54900.0,59.0356,59.1714,58.882,59.1418,54900.0
2008-03-14 11:30:00,100.17,100.48,100.08,100.38,22100.0,59.1478,59.3308,59.0946,59.2718,22100.0
2008-03-14 11:40:00,100.44,100.72,100.16,100.42,36800.0,59.3072,59.4725,59.1418,59.2954,36800.0
2008-03-14 11:50:00,100.4,100.42,100.04,100.06,42400.0,59.2836,59.2954,59.071,59.0828,42400.0
2008-03-14 12:00:00,100.06,100.19,99.96,100.1,34800.0,59.0828,59.1596,59.0238,59.1064,34800.0
2008-03-14 12:10:00,100.1,100.24,99.99,99.99,19600.0,59.1064,59.1891,59.0415,59.0415,19600.0
2008-03-14 12:20:00,99.99,100.2,99.89,99.91,46300.0,59.0415,59.1655,58.9824,58.9942,46300.0
2008-03-14 12:30:00,99.91,100.02,99.82,99.88,41400.0,58.9942,59.0592,58.9411,58.9765,41400.0
2008-03-14 12:40:00,99.88,100.1,99.63,100.06,46600.0,58.9765,59.1064,58.8289,59.0828,46600.0
2008-03-14 12:50:00,100.1,100.31,99.89,100.1,42800.0,59.1064,59.2304,58.9824,59.1064,42800.0
2008-03-14 13:00:00,100.13,100.16,99.61,99.87,47800.0,59.1241,59.1418,58.8171,58.9706,47800.0
2008-03-14 13:10:00,99.93,100.19,99.87,100.02,35900.0,59.006,59.1596,58.9706,59.0592,35900.0
2008-03-14 13:20:00,99.99,100.03,99.75,99.81,46200.0,59.0415,59.0651,58.8998,58.9352,46200.0
2008-03-14 13:30:00,99.83,100.06,99.55,99.98,47400.0,58.947,59.0828,58.7817,59.0356,47400.0
2008-03-14 13:40:00,99.93,100.25,99.74,100.13,31400.0,59.006,59.195,58.8939,59.1241,31400.0
2008-03-14 13:50:00,100.13,100.13,99.84,99.95,61100.0,59.1241,59.1241,58.9529,59.0179,61100.0
2008-03-14 14:00:00,99.93,100.22,99.89,100.2,74900.0,59.006,59.1773,58.9824,59.1655,74900.0
2008-03-14 14:10:00,100.15,100.28,99.94,99.99,52500.0,59.1359,59.2127,59.0119,59.0415,52500.0
2008-03-14 14:20:00,100.01,100.06,99.51,99.8,363300.0,59.0533,59.0828,58.758,58.9293,363300.0
2008-03-14 14:30:00,99.71,99.73,99.35,99.4,122600.0,58.8761,58.8879,58.6636,58.6931,122600.0
2008-03-14 14:40:00,99.41,99.92,99.09,99.14,133700.0,58.699,59.0001,58.51,58.5396,133700.0
2008-03-14 14:50:00,99.16,99.43,99.01,99.31,96700.0,58.5514,58.7108,58.4628,58.6399,96700.0
2008-03-14 15:00:00,99.35,99.67,99.26,99.64,83700.0,58.6636,58.8525,58.6104,58.8348,83700.0
2008-03-14 15:10:00,99.64,100.78,99.46,100.46,121700.0,58.8348,59.5079,58.7285,59.319,121700.0
2008-03-14 15:20:00,100.46,101.2,100.29,100.8,85100.0,59.319,59.7559,59.2186,59.5198,85100.0
2008-03-14 15:30:00,100.8,100.89,100.35,100.5,92200.0,59.5198,59.5729,59.254,59.3426,92200.0
2008-03-14 15:40:00,100.49,100.57,99.99,100.14,83100.0,59.3367,59.3839,59.0415,59.13,83100.0
2008-03-14 15:50:00,100.14,100.74,99.93,100.54,157100.0,59.13,59.4843,59.006,59.3662,157100.0
2008-03-17 09:30:00,98.35,100.0,98.35,99.82,115700.0,58.0731,59.0474,58.0731,58.9411,115700.0
2008-03-17 09:40:00,99.76,99.97,99.5,99.84,66600.0,58.9057,59.0297,58.7521,58.9529,66600.0
2008-03-17 09:50:00,99.84,100.45,99.84,100.33,88900.0,58.9529,59.3131,58.9529,59.2422,88900.0
2008-03-17 10:00:00,100.38,100.66,99.99,100.57,70200.0,59.2718,59.4371,59.0415,59.3839,70200.0
2008-03-17 10:10:00,100.59,100.71,100.46,100.54,94700.0,59.3958,59.4666,59.319,59.3662,94700.0
2008-03-17 10:20:00,100.54,100.67,100.32,100.38,94900.0,59.3662,59.443,59.2363,59.2718,94900.0
2008-03-17 10:30:00,100.37,100.54,100.03,100.09,45500.0,59.2658,59.3662,59.0651,59.1005,45500.0
2008-03-17 10:40:00,100.11,100.7,100.08,100.59,42900.0,59.1123,59.4607,59.0946,59.3958,42900.0
2008-03-17 10:50:00,100.55,100.58,100.27,100.36,87200.0,59.3721,59.3898,59.2068,59.2599,87200.0
2008-03-17 11:00:00,100.46,100.62,100.35,100.52,61800.0,59.319,59.4135,59.254,59.3544,61800.0
2008-03-17 11:10:00,100.52,100.67,100.1,100.22,53500.0,59.3544,59.443,59.1064,59.1773,53500.0
2008-03-17 11:20:00,100.21,100.44,100.16,100.33,39200.0,59.1714,59.3072,59.1418,59.2422,39200.0
2008-03-17 11:30:00,100.3,100.48,100.22,100.36,38900.0,59.2245,59.3308,59.1773,59.2599,38900.0
2008-03-17 11:40:00,100.36,100.53,100.3,100.44,45100.0,59.2599,59.3603,59.2245,59.3072,45100.0
2008-03-17 11:50:00,100.44,100.44,99.98,100.05,42000.0,59.3072,59.3072,59.0356,59.0769,42000.0
2008-03-17 12:00:00,100.03,100.44,99.9,100.3,69200.0,59.0651,59.3072,58.9883,59.2245,69200.0
2008-03-17 12:10:00,100.31,100.5,100.27,100.43,50400.0,59.2304,59.3426,59.2068,59.3013,50400.0
2008-03-17 12:20:00,100.43,100.43,99.99,100.38,43300.0,59.3013,59.3013,59.0415,59.2718,43300.0
2008-03-17 12:30:00,100.39,100.58,100.3,100.53,58500.0,59.2777,59.3898,59.2245,59.3603,58500.0
2008-03-17 12:40:00,100.52,100.8,100.29,100.59,29700.0,59.3544,59.5198,59.2186,59.3958,29700.0
2008-03-17 12:50:00,100.63,101.08,100.63,101.05,48800.0,59.4194,59.6851,59.4194,59.6674,48800.0
2008-03-17 13:00:00,101.06,101.11,100.53,100.57,41700.0,59.6733,59.7028,59.3603,59.3839,41700.0
2008-03-17 13:10:00,100.57,100.58,100.35,100.51,33600.0,59.3839,59.3898,59.254,59.3485,33600.0
2008-03-17 13:20:00,100.54,100.65,100.24,100.57,63300.0,59.3662,59.4312,59.1891,59.3839,63300.0
2008-03-17 13:30:00,100.5,100.6,100.38,100.47,62300.0,59.3426,59.4017,59.2718,59.3249,62300.0
2008-03-17 13:40:00,100.45,100.6,100.36,100.47,100800.0,59.3131,59.4017,59.2599,59.3249,100800.0
2008-03-17 13:50:00,100.48,100.6,100.45,100.54,167400.0,59.3308,59.4017,59.3131,59.3662,167400.0
2008-03-17 14:00:00,100.54,100.62,100.49,100.57,145300.0,59.3662,59.4135,59.3367,59.3839,145300.0
2008-03-17 14:10:00,100.57,100.61,100.35,100.45,90300.0,59.3839,59.4076,59.254,59.3131,90300.0
2008-03-17 14:20:00,100.45,100.59,100.28,100.35,52300.0,59.3131,59.3958,59.2127,59.254,52300.0
2008-03-17 14:30:00,100.36,100.61,100.2,100.56,48100.0,59.2599,59.4076,59.1655,59.378,48100.0
2008-03-17 14:40:00,100.57,100.63,100.41,100.48,119800.0,59.3839,59.4194,59.2895,59.3308,119800.0
2008-03-17 14:50:00,100.49,100.59,100.22,100.4,119700.0,59.3367,59.3958,59.1773,59.2836,119700.0
2008-03-17 15:00:00,100.4,100.63,100.26,100.41,121600.0,59.2836,59.4194,59.2009,59.2895,121600.0
2008-03-17 15:10:00,100.42,100.56,100.2,100.29,66800.0,59.2954,59.378,59.1655,59.2186,66800.0
2008-03-17 15:20:00,100.39,100.61,100.27,100.49,86200.0,59.2777,59.4076,59.2068,59.3367,86200.0
2008-03-17 15:30:00,100.27,100.61,100.24,100.52,130600.0,59.2068,59.4076,59.1891,59.3544,130600.0
2008-03-17 15:40:00,100.5,100.58,100.26,100.52,123600.0,59.3426,59.3898,59.2009,59.3544,123600.0
2008-03-17 15:50:00,100.51,100.56,100.09,100.09,244000.0,59.3485,59.378,59.1005,59.1005,244000.0
2008-03-18 09:30:00,101.75,101.75,100.28,100.57,72600.0,60.0807,60.0807,59.2127,59.3839,72600.0
2008-03-18 09:40:00,100.6,100.74,100.45,100.52,48100.0,59.4017,59.4843,59.3131,59.3544,48100.0
2008-03-18 09:50:00,100.52,101.15,100.51,100.97,44300.0,59.3544,59.7264,59.3485,59.6201,44300.0
2008-03-18 10:00:00,100.97,101.5,100.87,101.21,51500.0,59.6201,59.9331,59.5611,59.7618,51500.0
2008-03-18 10:10:00,101.24,101.28,101.0,101.01,43500.0,59.7796,59.8032,59.6378,59.6438,43500.0
2008-03-18 10:20:00,101.0,101.24,100.92,101.0,71200.0,59.6378,59.7796,59.5906,59.6378,71200.0
2008-03-18 10:30:00,101.03,101.12,100.44,100.53,89400.0,59.6556,59.7087,59.3072,59.3603,89400.0
2008-03-18 10:40:00,100.54,100.66,100.46,100.51,51700.0,59.3662,59.4371,59.319,59.3485,51700.0
2008-03-18 10:50:00,100.49,100.74,100.47,100.58,648300.0,59.3367,59.4843,59.3249,59.3898,648300.0
2008-03-18 11:00:00,100.58,100.62,100.38,100.52,38200.0,59.3898,59.4135,59.2718,59.3544,38200.0
2008-03-18 11:10:00,100.55,100.65,100.28,100.41,37900.0,59.3721,59.4312,59.2127,59.2895,37900.0
2008-03-18 11:20:00,100.37,100.61,100.36,100.59,49100.0,59.2658,59.4076,59.2599,59.3958,49100.0
2008-03-18 11:30:00,100.58,100.7,100.52,100.6,38200.0,59.3898,59.4607,59.3544,59.4017,38200.0
2008-03-18 11:40:00,100.62,100.63,100.35,100.46,44000.0,59.4135,59.4194,59.254,59.319,44000.0
2008-03-18 11:50:00,100.45,100.45,99.97,100.12,88100.0,59.3131,59.3131,59.0297,59.1182,88100.0
2008-03-18 12:00:00,100.08,100.27,99.93,100.21,69200.0,59.0946,59.2068,59.006,59.1714,69200.0
2008-03-18 12:10:00,100.2,100.41,100.11,100.41,95300.0,59.1655,59.2895,59.1123,59.2895,95300.0
2008-03-18 12:20:00,100.43,100.43,100.05,100.29,36400.0,59.3013,59.3013,59.0769,59.2186,36400.0
2008-03-18 12:30:00,100.27,100.52,100.27,100.5,43600.0,59.2068,59.3544,59.2068,59.3426,43600.0
2008-03-18 12:40:00,100.46,100.53,100.37,100.37,33800.0,59.319,59.3603,59.2658,59.2658,33800.0
2008-03-18 12:50:00,100.37,100.58,100.32,100.53,43400.0,59.2658,59.3898,59.2363,59.3603,43400.0
2008-03-18 13:00:00,100.5,100.75,100.49,100.63,44200.0,59.3426,59.4902,59.3367,59.4194,44200.0
2008-03-18 13:10:00,100.63,100.81,100.56,100.69,42800.0,59.4194,59.5257,59.378,59.4548,42800.0
2008-03-18 13:20:00,100.68,100.82,100.5,100.54,26900.0,59.4489,59.5316,59.3426,59.3662,26900.0
2008-03-18 13:30:00,100.59,100.66,100.46,100.54,53400.0,59.3958,59.4371,59.319,59.3662,53400.0
2008-03-18 13:40:00,100.52,100.83,100.44,100.76,47900.0,59.3544,59.5375,59.3072,59.4961,47900.0
2008-03-18 13:50:00,100.76,100.82,100.5,100.51,45800.0,59.4961,59.5316,59.3426,59.3485,45800.0
2008-03-18 14:00:00,100.52,100.73,100.42,100.57,81500.0,59.3544,59.4784,59.2954,59.3839,81500.0
2008-03-18 14:10:00,100.58,100.82,99.92,100.71,135100.0,59.3898,59.5316,59.0001,59.4666,135100.0
2008-03-18 14:20:00,100.68,100.85,99.95,100.47,115400.0,59.4489,59.5493,59.0179,59.3249,115400.0
2008-03-18 14:30:00,100.35,100.43,99.91,100.18,226900.0,59.254,59.3013,58.9942,59.1537,226900.0
2008-03-18 14:40:00,100.14,100.3,99.99,100.21,144700.0,59.13,59.2245,59.0415,59.1714,144700.0
2008-03-18 14:50:00,100.16,100.96,100.1,100.9,144900.0,59.1418,59.6142,59.1064,59.5788,144900.0
2008-03-18 15:00:00,100.93,101.09,100.75,100.92,92900.0,59.5965,59.691,59.4902,59.5906,92900.0
2008-03-18 15:10:00,100.93,100.99,100.64,100.96,46500.0,59.5965,59.6319,59.4253,59.6142,46500.0
2008-03-18 15:20:00,100.96,101.28,100.85,100.95,81700.0,59.6142,59.8032,59.5493,59.6083,81700.0
2008-03-18 15:30:00,100.88,101.27,100.83,101.18,74900.0,59.567,59.7973,59.5375,59.7441,74900.0
2008-03-18 15:40:00,101.17,101.48,101.14,101.31,100400.0,59.7382,59.9213,59.7205,59.8209,100400.0
2008-03-18 15:50:00,101.31,101.55,101.31,101.45,116800.0,59.8209,59.9626,59.8209,59.9036,116800.0
2008-03-19 09:30:00,101.84,102.58,101.46,101.87,115200.0,60.1338,60.5708,59.9095,60.1516,115200.0
2008-03-19 09:40:00,101.85,102.35,101.82,102.01,65600.0,60.1398,60.435,60.122,60.2342,65600.0
2008-03-19 09:50:00,102.01,102.24,101.7,101.77,72800.0,60.2342,60.37,60.0512,60.0925,72800.0
2008-03-19 10:00:00,101.82,102.42,101.77,102.39,79400.0,60.122,60.4763,60.0925,60.4586,79400.0
2008-03-19 10:10:00,102.41,102.44,102.25,102.31,90400.0,60.4704,60.4881,60.3759,60.4114,90400.0
2008-03-19 10:20:00,102.28,102.51,102.21,102.36,86200.0,60.3937,60.5295,60.3523,60.4409,86200.0
2008-03-19 10:30:00,102.36,102.54,102.25,102.46,66500.0,60.4409,60.5472,60.3759,60.4999,66500.0
2008-03-19 10:40:00,102.45,102.91,102.44,102.91,83300.0,60.494,60.7657,60.4881,60.7657,83300.0
2008-03-19 10:50:00,102.89,103.13,102.85,103.02,75000.0,60.7538,60.8956,60.7302,60.8306,75000.0
2008-03-19 11:00:00,103.01,103.2,102.95,103.02,39700.0,60.8247,60.9369,60.7893,60.8306,39700.0
2008-03-19 11:10:00,103.04,103.12,102.99,103.02,43600.0,60.8424,60.8897,60.8129,60.8306,43600.0
2008-03-19 11:20:00,103.02,103.22,102.96,103.0,42900.0,60.8306,60.9487,60.7952,60.8188,42900.0
2008-03-19 11:30:00,102.98,103.25,102.9,103.09,56300.0,60.807,60.9664,60.7597,60.8719,56300.0
2008-03-19 11:40:00,103.07,103.2,102.91,102.92,37900.0,60.8601,60.9369,60.7657,60.7716,37900.0
2008-03-19 11:50:00,102.94,103.12,102.77,102.77,45100.0,60.7834,60.8897,60.683,60.683,45100.0
2008-03-19 12:00:00,102.76,102.82,102.53,102.7,41700.0,60.6771,60.7125,60.5413,60.6417,41700.0
2008-03-19 12:10:00,102.71,102.8,102.54,102.67,54700.0,60.6476,60.7007,60.5472,60.6239,54700.0
2008-03-19 12:20:00,102.68,102.71,102.35,102.43,49600.0,60.6298,60.6476,60.435,60.4822,49600.0
2008-03-19 12:30:00,102.44,102.58,102.36,102.44,36500.0,60.4881,60.5708,60.4409,60.4881,36500.0
2008-03-19 12:40:00,102.46,102.48,102.13,102.45,26600.0,60.4999,60.5117,60.3051,60.494,26600.0
2008-03-19 12:50:00,102.43,102.6,102.32,102.34,25800.0,60.4822,60.5826,60.4173,60.4291,25800.0
2008-03-19 13:00:00,102.35,102.6,102.33,102.54,33600.0,60.435,60.5826,60.4232,60.5472,33600.0
2008-03-19 13:10:00,102.54,102.54,102.33,102.48,30800.0,60.5472,60.5472,60.4232,60.5117,30800.0
2008-03-19 13:20:00,102.47,102.67,102.06,102.08,38400.0,60.5058,60.6239,60.2637,60.2756,38400.0
2008-03-19 13:30:00,102.08,102.29,102.08,102.29,36900.0,60.2756,60.3996,60.2756,60.3996,36900.0
2008-03-19 13:40:00,102.25,102.37,102.12,102.16,21400.0,60.3759,60.4468,60.2992,60.3228,21400.0
2008-03-19 13:50:00,102.13,102.13,101.64,101.86,32600.0,60.3051,60.3051,60.0158,60.1457,32600.0
2008-03-19 14:00:00,101.87,101.9,101.33,101.48,39000.0,60.1516,60.1693,59.8327,59.9213,39000.0
2008-03-19 14:10:00,101.48,101.59,101.21,101.36,37500.0,59.9213,59.9862,59.7618,59.8504,37500.0
2008-03-19 14:20:00,101.39,101.75,101.36,101.64,31500.0,59.8681,60.0807,59.8504,60.0158,31500.0
2008-03-19 14:30:00,101.61,101.73,101.07,101.16,39400.0,59.998,60.0689,59.6792,59.7323,39400.0
2008-03-19 14:40:00,101.15,101.5,101.07,101.47,34600.0,59.7264,59.9331,59.6792,59.9154,34600.0
2008-03-19 14:50:00,101.48,102.16,101.47,102.13,49900.0,59.9213,60.3228,59.9154,60.3051,49900.0
2008-03-19 15:00:00,102.1,102.29,101.91,102.23,60200.0,60.2874,60.3996,60.1752,60.3641,60200.0
2008-03-19 15:10:00,102.23,102.31,101.81,101.86,48800.0,60.3641,60.4114,60.1161,60.1457,48800.0
2008-03-19 15:20:00,101.9,101.98,101.47,101.64,73600.0,60.1693,60.2165,59.9154,60.0158,73600.0
2008-03-19 15:30:00,101.65,101.72,101.08,101.1,85000.0,60.0217,60.063,59.6851,59.6969,85000.0
2008-03-19 15:40:00,101.1,101.44,101.05,101.25,87400.0,59.6969,59.8977,59.6674,59.7855,87400.0
2008-03-19 15:50:00,101.25,101.28,100.78,100.78,113600.0,59.7855,59.8032,59.5079,59.5079,113600.0
2008-03-20 09:30:00,100.85,101.85,99.92,99.92,457600.0,59.5493,60.1398,59.0001,59.0001,457600.0
2008-03-20 09:40:00,99.92,100.01,99.56,99.94,70000.0,59.0001,59.0533,58.7876,59.0119,70000.0
2008-03-20 09:50:00,99.94,100.08,99.79,99.93,54900.0,59.0119,59.0946,58.9234,59.006,54900.0
2008-03-20 10:00:00,99.97,100.75,99.97,100.15,64500.0,59.0297,59.4902,59.0297,59.1359,64500.0
2008-03-20 10:10:00,100.13,100.32,100.01,100.06,29700.0,59.1241,59.2363,59.0533,59.0828,29700.0
2008-03-20 10:20:00,100.06,100.3,99.93,99.95,67500.0,59.0828,59.2245,59.006,59.0179,67500.0
2008-03-20 10:30:00,99.95,99.98,99.72,99.78,59100.0,59.0179,59.0356,58.882,58.9175,59100.0
2008-03-20 10:40:00,99.78,99.87,99.63,99.79,71200.0,58.9175,58.9706,58.8289,58.9234,71200.0
2008-03-20 10:50:00,99.82,99.9,99.69,99.9,54300.0,58.9411,58.9883,58.8643,58.9883,54300.0
2008-03-20 11:00:00,99.88,99.93,99.66,99.7,45900.0,58.9765,59.006,58.8466,58.8702,45900.0
2008-03-20 11:10:00,99.68,99.68,99.37,99.56,91800.0,58.8584,58.8584,58.6754,58.7876,91800.0
2008-03-20 11:20:00,99.56,99.56,99.33,99.43,59000.0,58.7876,58.7876,58.6518,58.7108,59000.0
2008-03-20 11:30:00,99.43,99.44,99.06,99.07,63000.0,58.7108,58.7167,58.4923,58.4982,63000.0
2008-03-20 11:40:00,99.07,99.09,98.83,98.87,90000.0,58.4982,58.51,58.3565,58.3801,90000.0
2008-03-20 11:50:00,98.89,98.97,98.8,98.93,48700.0,58.3919,58.4392,58.3388,58.4156,48700.0
2008-03-20 12:00:00,98.94,99.04,98.91,98.99,67100.0,58.4215,58.4805,58.4038,58.451,67100.0
2008-03-20 12:10:00,98.98,99.18,98.88,99.16,61000.0,58.4451,58.5632,58.386,58.5514,61000.0
2008-03-20 12:20:00,99.17,99.22,99.04,99.06,61700.0,58.5573,58.5868,58.4805,58.4923,61700.0
2008-03-20 12:30:00,99.06,99.11,98.89,99.11,31800.0,58.4923,58.5219,58.3919,58.5219,31800.0
2008-03-20 12:40:00,99.13,99.29,99.12,99.21,43600.0,58.5337,58.6281,58.5278,58.5809,43600.0
2008-03-20 12:50:00,99.21,99.24,98.85,98.85,46500.0,58.5809,58.5986,58.3683,58.3683,46500.0
2008-03-20 13:00:00,98.85,98.89,98.71,98.71,41600.0,58.3683,58.3919,58.2857,58.2857,41600.0
2008-03-20 13:10:00,98.73,98.73,98.45,98.55,43000.0,58.2975,58.2975,58.1321,58.1912,43000.0
2008-03-20 13:20:00,98.55,98.81,98.55,98.69,47800.0,58.1912,58.3447,58.1912,58.2739,47800.0
2008-03-20 13:30:00,98.69,98.98,98.67,98.98,93900.0,58.2739,58.4451,58.262,58.4451,93900.0
2008-03-20 13:40:00,99.0,99.18,98.84,99.18,105500.0,58.4569,58.5632,58.3624,58.5632,105500.0
2008-03-20 13:50:00,99.17,99.57,99.14,99.53,84400.0,58.5573,58.7935,58.5396,58.7699,84400.0
2008-03-20 14:00:00,99.53,99.67,99.46,99.52,98700.0,58.7699,58.8525,58.7285,58.7639,98700.0
2008-03-20 14:10:00,99.52,99.54,99.3,99.38,79000.0,58.7639,58.7758,58.634,58.6813,79000.0
2008-03-20 14:20:00,99.38,99.52,99.31,99.5,54200.0,58.6813,58.7639,58.6399,58.7521,54200.0
2008-03-20 14:30:00,99.5,99.85,99.47,99.76,102700.0,58.7521,58.9588,58.7344,58.9057,102700.0
2008-03-20 14:40:00,99.75,99.77,99.58,99.67,47700.0,58.8998,58.9116,58.7994,58.8525,47700.0
2008-03-20 14:50:00,99.68,99.97,99.68,99.95,90800.0,58.8584,59.0297,58.8584,59.0179,90800.0
2008-03-20 15:00:00,99.92,100.04,99.85,99.92,103800.0,59.0001,59.071,58.9588,59.0001,103800.0
2008-03-20 15:10:00,99.93,100.18,99.91,100.09,62600.0,59.006,59.1537,58.9942,59.1005,62600.0
2008-03-20 15:20:00,100.08,100.19,99.69,99.8,85200.0,59.0946,59.1596,58.8643,58.9293,85200.0
2008-03-20 15:30:00,99.81,100.01,99.77,99.93,124100.0,58.9352,59.0533,58.9116,59.006,124100.0
2008-03-20 15:40:00,99.92,100.11,99.82,99.98,121000.0,59.0001,59.1123,58.9411,59.0356,121000.0
2008-03-20 15:50:00,99.97,100.71,99.92,99.99,158100.0,59.0297,59.4666,59.0001,59.0415,158100.0
2008-03-24 09:30:00,100.26,100.47,99.91,100.36,75200.0,59.2009,59.3249,58.9942,59.2599,75200.0
2008-03-24 09:40:00,100.38,100.72,99.99,100.0,53000.0,59.2718,59.4725,59.0415,59.0474,53000.0
2008-03-24 09:50:00,100.0,100.03,99.77,100.0,76700.0,59.0474,59.0651,58.9116,59.0474,76700.0
2008-03-24 10:00:00,100.0,100.13,99.9,100.1,76900.0,59.0474,59.1241,58.9883,59.1064,76900.0
2008-03-24 10:10:00,100.1,100.42,99.99,100.16,36900.0,59.1064,59.2954,59.0415,59.1418,36900.0
2008-03-24 10:20:00,100.16,100.34,100.13,100.23,29300.0,59.1418,59.2481,59.1241,59.1832,29300.0
2008-03-24 10:30:00,100.23,100.24,100.01,100.13,40700.0,59.1832,59.1891,59.0533,59.1241,40700.0
2008-03-24 10:40:00,100.14,100.33,100.08,100.12,55400.0,59.13,59.2422,59.0946,59.1182,55400.0
2008-03-24 10:50:00,100.13,100.18,99.97,100.08,42100.0,59.1241,59.1537,59.0297,59.0946,42100.0
2008-03-24 11:00:00,100.09,100.3,100.0,100.05,128700.0,59.1005,59.2245,59.0474,59.0769,128700.0
2008-03-24 11:10:00,100.05,100.23,100.05,100.15,19400.0,59.0769,59.1832,59.0769,59.1359,19400.0
2008-03-24 11:20:00,100.14,100.2,100.02,100.12,22300.0,59.13,59.1655,59.0592,59.1182,22300.0
2008-03-24 11:30:00,100.12,100.25,100.11,100.2,18900.0,59.1182,59.195,59.1123,59.1655,18900.0
2008-03-24 11:40:00,100.21,100.27,100.14,100.19,23900.0,59.1714,59.2068,59.13,59.1596,23900.0
2008-03-24 11:50:00,100.2,100.44,100.18,100.43,15800.0,59.1655,59.3072,59.1537,59.3013,15800.0
2008-03-24 12:00:00,100.47,100.47,100.21,100.29,19600.0,59.3249,59.3249,59.1714,59.2186,19600.0
2008-03-24 12:10:00,100.33,100.49,100.31,100.47,20400.0,59.2422,59.3367,59.2304,59.3249,20400.0
2008-03-24 12:20:00,100.45,100.54,100.41,100.42,23800.0,59.3131,59.3662,59.2895,59.2954,23800.0
2008-03-24 12:30:00,100.45,100.63,100.44,100.63,18800.0,59.3131,59.4194,59.3072,59.4194,18800.0
2008-03-24 12:40:00,100.63,100.65,100.46,100.63,19800.0,59.4194,59.4312,59.319,59.4194,19800.0
2008-03-24 12:50:00,100.63,100.83,100.62,100.71,16500.0,59.4194,59.5375,59.4135,59.4666,16500.0
2008-03-24 13:00:00,100.71,100.77,100.66,100.71,18800.0,59.4666,59.502,59.4371,59.4666,18800.0
2008-03-24 13:10:00,100.68,100.76,100.64,100.75,12000.0,59.4489,59.4961,59.4253,59.4902,12000.0
2008-03-24 13:20:00,100.74,100.88,100.74,100.87,10000.0,59.4843,59.567,59.4843,59.5611,10000.0
2008-03-24 13:30:00,100.88,100.95,100.73,100.92,35000.0,59.567,59.6083,59.4784,59.5906,35000.0
2008-03-24 13:40:00,100.94,101.07,100.9,101.05,21800.0,59.6024,59.6792,59.5788,59.6674,21800.0
2008-03-24 13:50:00,101.06,101.11,100.95,101.1,17500.0,59.6733,59.7028,59.6083,59.6969,17500.0
2008-03-24 14:00:00,101.11,101.11,100.77,100.8,31300.0,59.7028,59.7028,59.502,59.5198,31300.0
2008-03-24 14:10:00,100.79,100.97,100.77,100.94,28000.0,59.5138,59.6201,59.502,59.6024,28000.0
2008-03-24 14:20:00,100.97,101.09,100.93,101.05,14100.0,59.6201,59.691,59.5965,59.6674,14100.0
2008-03-24 14:30:00,101.04,101.25,101.03,101.19,28200.0,59.6615,59.7855,59.6556,59.75,28200.0
2008-03-24 14:40:00,101.19,101.23,100.87,100.89,181300.0,59.75,59.7737,59.5611,59.5729,181300.0
2008-03-24 14:50:00,100.89,100.95,100.75,100.93,35200.0,59.5729,59.6083,59.4902,59.5965,35200.0
2008-03-24 15:00:00,100.94,101.03,100.79,100.91,31500.0,59.6024,59.6556,59.5138,59.5847,31500.0
2008-03-24 15:10:00,100.92,101.31,100.92,101.22,25800.0,59.5906,59.8209,59.5906,59.7678,25800.0
2008-03-24 15:20:00,101.22,101.24,100.93,100.93,29300.0,59.7678,59.7796,59.5965,59.5965,29300.0
2008-03-24 15:30:00,100.93,101.15,100.85,100.93,70000.0,59.5965,59.7264,59.5493,59.5965,70000.0
2008-03-24 15:40:00,100.94,101.17,100.81,100.84,65000.0,59.6024,59.7382,59.5257,59.5434,65000.0
2008-03-24 15:50:00,100.84,100.93,100.76,100.78,116300.0,59.5434,59.5965,59.4961,59.5079,116300.0
2008-03-25 09:30:00,100.77,101.27,100.4,100.96,44900.0,59.502,59.7973,59.2836,59.6142,44900.0
2008-03-25 09:40:00,101.02,101.16,100.89,101.09,29300.0,59.6497,59.7323,59.5729,59.691,29300.0
2008-03-25 09:50:00,101.12,101.2,100.68,100.68,35200.0,59.7087,59.7559,59.4489,59.4489,35200.0
2008-03-25 10:00:00,100.67,100.73,100.33,100.44,49000.0,59.443,59.4784,59.2422,59.3072,49000.0
2008-03-25 10:10:00,100.43,100.65,100.38,100.52,28300.0,59.3013,59.4312,59.2718,59.3544,28300.0
2008-03-25 10:20:00,100.49,100.54,100.38,100.42,21800.0,59.3367,59.3662,59.2718,59.2954,21800.0
2008-03-25 10:30:00,100.42,100.46,100.0,100.18,33700.0,59.2954,59.319,59.0474,59.1537,33700.0
2008-03-25 10:40:00,100.25,100.69,100.23,100.63,17600.0,59.195,59.4548,59.1832,59.4194,17600.0
2008-03-25 10:50:00,100.61,100.61,100.21,100.45,17400.0,59.4076,59.4076,59.1714,59.3131,17400.0
2008-03-25 11:00:00,100.42,100.64,100.33,100.6,18300.0,59.2954,59.4253,59.2422,59.4017,18300.0
2008-03-25 11:10:00,100.57,100.96,100.45,100.88,58400.0,59.3839,59.6142,59.3131,59.567,58400.0
2008-03-25 11:20:00,100.87,101.05,100.74,100.88,37700.0,59.5611,59.6674,59.4843,59.567,37700.0
2008-03-25 11:30:00,100.9,101.1,100.83,100.83,18400.0,59.5788,59.6969,59.5375,59.5375,18400.0
2008-03-25 11:40:00,100.82,100.86,100.68,100.8,25300.0,59.5316,59.5552,59.4489,59.5198,25300.0
2008-03-25 11:50:00,100.8,101.05,100.76,100.77,18200.0,59.5198,59.6674,59.4961,59.502,18200.0
2008-03-25 12:00:00,100.8,101.11,100.74,101.06,22100.0,59.5198,59.7028,59.4843,59.6733,22100.0
2008-03-25 12:10:00,101.1,101.35,100.97,101.31,31700.0,59.6969,59.8445,59.6201,59.8209,31700.0
2008-03-25 12:20:00,101.31,101.41,101.25,101.39,29900.0,59.8209,59.8799,59.7855,59.8681,29900.0
2008-03-25 12:30:00,101.39,101.42,101.23,101.34,27800.0,59.8681,59.8858,59.7737,59.8386,27800.0
2008-03-25 12:40:00,101.32,101.59,101.3,101.57,30700.0,59.8268,59.9862,59.815,59.9744,30700.0
2008-03-25 12:50:00,101.58,101.72,101.56,101.72,25900.0,59.9803,60.063,59.9685,60.063,25900.0
2008-03-25 13:00:00,101.71,101.73,101.55,101.59,21800.0,60.0571,60.0689,59.9626,59.9862,21800.0
2008-03-25 13:10:00,101.62,101.62,101.46,101.54,25100.0,60.0039,60.0039,59.9095,59.9567,25100.0
2008-03-25 13:20:00,101.52,101.69,101.44,101.44,24100.0,59.9449,60.0453,59.8977,59.8977,24100.0
2008-03-25 13:30:00,101.41,101.47,101.24,101.29,24300.0,59.8799,59.9154,59.7796,59.8091,24300.0
2008-03-25 13:40:00,101.32,101.68,101.26,101.68,35500.0,59.8268,60.0394,59.7914,60.0394,35500.0
2008-03-25 13:50:00,101.64,101.83,101.61,101.77,17900.0,60.0158,60.1279,59.998,60.0925,17900.0
2008-03-25 14:00:00,101.76,101.99,101.7,101.91,30100.0,60.0866,60.2224,60.0512,60.1752,30100.0
2008-03-25 14:10:00,101.92,101.93,101.76,101.89,21900.0,60.1811,60.187,60.0866,60.1634,21900.0
2008-03-25 14:20:00,101.89,101.99,101.85,101.89,27700.0,60.1634,60.2224,60.1398,60.1634,27700.0
2008-03-25 14:30:00,101.89,101.89,101.69,101.88,20700.0,60.1634,60.1634,60.0453,60.1575,20700.0
2008-03-25 14:40:00,101.87,101.96,101.79,101.93,26500.0,60.1516,60.2047,60.1043,60.187,26500.0
2008-03-25 14:50:00,101.88,102.13,101.85,102.02,34600.0,60.1575,60.3051,60.1398,60.2401,34600.0
2008-03-25 15:00:00,102.03,102.17,102.03,102.05,30600.0,60.246,60.3287,60.246,60.2578,30600.0
2008-03-25 15:10:00,102.05,102.17,102.01,102.06,28500.0,60.2578,60.3287,60.2342,60.2637,28500.0
2008-03-25 15:20:00,102.08,102.19,101.98,102.13,30700.0,60.2756,60.3405,60.2165,60.3051,30700.0
2008-03-25 15:30:00,102.17,102.19,102.0,102.08,54600.0,60.3287,60.3405,60.2283,60.2756,54600.0
2008-03-25 15:40:00,102.08,102.29,101.93,101.93,63600.0,60.2756,60.3996,60.187,60.187,63600.0
2008-03-25 15:50:00,101.95,101.97,101.8,101.95,71700.0,60.1988,60.2106,60.1102,60.1988,71700.0
2008-03-26 09:30:00,101.67,101.67,100.67,100.97,72300.0,60.0335,60.0335,59.443,59.6201,72300.0
2008-03-26 09:40:00,100.96,101.02,100.64,100.69,79700.0,59.6142,59.6497,59.4253,59.4548,79700.0
2008-03-26 09:50:00,100.68,100.93,100.56,100.76,30800.0,59.4489,59.5965,59.378,59.4961,30800.0
2008-03-26 10:00:00,100.76,101.3,100.71,101.28,51200.0,59.4961,59.815,59.4666,59.8032,51200.0
2008-03-26 10:10:00,101.25,101.27,100.76,100.78,57000.0,59.7855,59.7973,59.4961,59.5079,57000.0
2008-03-26 10:20:00,100.81,101.06,100.78,100.96,37700.0,59.5257,59.6733,59.5079,59.6142,37700.0
2008-03-26 10:30:00,100.96,100.96,100.8,100.87,56700.0,59.6142,59.6142,59.5198,59.5611,56700.0
2008-03-26 10:40:00,100.88,100.93,100.68,100.71,54300.0,59.567,59.5965,59.4489,59.4666,54300.0
2008-03-26 10:50:00,100.68,100.78,100.68,100.7,21900.0,59.4489,59.5079,59.4489,59.4607,21900.0
2008-03-26 11:00:00,100.68,100.72,100.57,100.63,21200.0,59.4489,59.4725,59.3839,59.4194,21200.0
2008-03-26 11:10:00,100.64,100.73,100.61,100.73,15700.0,59.4253,59.4784,59.4076,59.4784,15700.0
2008-03-26 11:20:00,100.71,101.05,100.59,101.05,21700.0,59.4666,59.6674,59.3958,59.6674,21700.0
2008-03-26 11:30:00,101.04,101.04,100.82,100.9,68600.0,59.6615,59.6615,59.5316,59.5788,68600.0
2008-03-26 11:40:00,100.89,100.98,100.66,100.96,14000.0,59.5729,59.626,59.4371,59.6142,14000.0
2008-03-26 11:50:00,100.97,101.09,100.91,100.94,13500.0,59.6201,59.691,59.5847,59.6024,13500.0
2008-03-26 12:00:00,100.96,101.03,100.87,101.0,14200.0,59.6142,59.6556,59.5611,59.6378,14200.0
2008-03-26 12:10:00,100.98,100.98,100.77,100.88,24900.0,59.626,59.626,59.502,59.567,24900.0
2008-03-26 12:20:00,100.85,100.91,100.83,100.88,30500.0,59.5493,59.5847,59.5375,59.567,30500.0
2008-03-26 12:30:00,100.88,100.98,100.84,100.86,13700.0,59.567,59.626,59.5434,59.5552,13700.0
2008-03-26 12:40:00,100.87,100.99,100.84,100.92,23600.0,59.5611,59.6319,59.5434,59.5906,23600.0
2008-03-26 12:50:00,100.94,101.08,100.86,101.04,25600.0,59.6024,59.6851,59.5552,59.6615,25600.0
2008-03-26 13:00:00,101.04,101.1,100.96,101.05,11900.0,59.6615,59.6969,59.6142,59.6674,11900.0
2008-03-26 13:10:00,101.04,101.1,100.99,101.09,11200.0,59.6615,59.6969,59.6319,59.691,11200.0
2008-03-26 13:20:00,101.09,101.14,101.04,101.08,15900.0,59.691,59.7205,59.6615,59.6851,15900.0
2008-03-26 13:30:00,101.05,101.05,100.89,100.96,15700.0,59.6674,59.6674,59.5729,59.6142,15700.0
2008-03-26 13:40:00,100.96,101.0,100.91,100.97,13600.0,59.6142,59.6378,59.5847,59.6201,13600.0
2008-03-26 13:50:00,100.97,101.11,100.97,101.06,7800.0,59.6201,59.7028,59.6201,59.6733,7800.0
2008-03-26 14:00:00,101.08,101.18,100.98,101.06,28700.0,59.6851,59.7441,59.626,59.6733,28700.0
2008-03-26 14:10:00,101.06,101.19,101.03,101.07,13500.0,59.6733,59.75,59.6556,59.6792,13500.0
2008-03-26 14:20:00,101.08,101.15,101.01,101.09,23000.0,59.6851,59.7264,59.6438,59.691,23000.0
2008-03-26 14:30:00,101.1,101.24,101.04,101.16,23600.0,59.6969,59.7796,59.6615,59.7323,23600.0
2008-03-26 14:40:00,101.15,101.21,101.06,101.08,26000.0,59.7264,59.7618,59.6733,59.6851,26000.0
2008-03-26 14:50:00,101.08,101.33,101.07,101.32,28400.0,59.6851,59.8327,59.6792,59.8268,28400.0
2008-03-26 15:00:00,101.33,101.4,101.25,101.34,28900.0,59.8327,59.874,59.7855,59.8386,28900.0
2008-03-26 15:10:00,101.36,101.4,101.04,101.1,18400.0,59.8504,59.874,59.6615,59.6969,18400.0
2008-03-26 15:20:00,101.08,101.27,101.0,101.09,23700.0,59.6851,59.7973,59.6378,59.691,23700.0
2008-03-26 15:30:00,101.06,101.32,101.01,101.29,36100.0,59.6733,59.8268,59.6438,59.8091,36100.0
2008-03-26 15:40:00,101.29,101.35,101.19,101.34,34500.0,59.8091,59.8445,59.75,59.8386,34500.0
2008-03-26 15:50:00,101.33,101.46,101.14,101.23,126300.0,59.8327,59.9095,59.7205,59.7737,126300.0
2008-03-27 09:30:00,101.26,101.6,101.01,101.34,49200.0,59.7914,59.9921,59.6438,59.8386,49200.0
2008-03-27 09:40:00,101.39,101.59,101.18,101.35,23300.0,59.8681,59.9862,59.7441,59.8445,23300.0
2008-03-27 09:50:00,101.36,101.36,101.0,101.1,21000.0,59.8504,59.8504,59.6378,59.6969,21000.0
2008-03-27 10:00:00,101.16,101.25,100.98,101.01,23400.0,59.7323,59.7855,59.626,59.6438,23400.0
2008-03-27 10:10:00,100.98,101.5,100.98,101.11,45600.0,59.626,59.9331,59.626,59.7028,45600.0
2008-03-27 10:20:00,101.09,101.09,100.69,100.7,56500.0,59.691,59.691,59.4548,59.4607,56500.0
2008-03-27 10:30:00,100.7,100.8,100.45,100.73,31600.0,59.4607,59.5198,59.3131,59.4784,31600.0
2008-03-27 10:40:00,100.79,100.85,100.64,100.83,25600.0,59.5138,59.5493,59.4253,59.5375,25600.0
2008-03-27 10:50:00,100.82,100.9,100.6,100.66,17800.0,59.5316,59.5788,59.4017,59.4371,17800.0
2008-03-27 11:00:00,100.64,100.67,100.47,100.6,24800.0,59.4253,59.443,59.3249,59.4017,24800.0
2008-03-27 11:10:00,100.6,100.65,100.36,100.64,26700.0,59.4017,59.4312,59.2599,59.4253,26700.0
2008-03-27 11:20:00,100.62,100.7,100.24,100.28,34800.0,59.4135,59.4607,59.1891,59.2127,34800.0
2008-03-27 11:30:00,100.29,100.4,100.22,100.35,33000.0,59.2186,59.2836,59.1773,59.254,33000.0
2008-03-27 11:40:00,100.38,100.66,100.31,100.46,23900.0,59.2718,59.4371,59.2304,59.319,23900.0
2008-03-27 11:50:00,100.47,100.52,100.32,100.36,13500.0,59.3249,59.3544,59.2363,59.2599,13500.0
2008-03-27 12:00:00,100.35,100.41,100.27,100.27,19000.0,59.254,59.2895,59.2068,59.2068,19000.0
2008-03-27 12:10:00,100.27,100.48,100.26,100.47,26400.0,59.2068,59.3308,59.2009,59.3249,26400.0
2008-03-27 12:20:00,100.48,100.59,100.44,100.59,26200.0,59.3308,59.3958,59.3072,59.3958,26200.0
2008-03-27 12:30:00,100.59,100.69,100.56,100.63,31900.0,59.3958,59.4548,59.378,59.4194,31900.0
2008-03-27 12:40:00,100.63,100.66,100.53,100.59,19800.0,59.4194,59.4371,59.3603,59.3958,19800.0
2008-03-27 12:50:00,100.61,100.68,100.5,100.68,17500.0,59.4076,59.4489,59.3426,59.4489,17500.0
2008-03-27 13:00:00,100.66,101.01,100.65,100.96,49300.0,59.4371,59.6438,59.4312,59.6142,49300.0
2008-03-27 13:10:00,100.96,101.01,100.84,100.84,30800.0,59.6142,59.6438,59.5434,59.5434,30800.0
2008-03-27 13:20:00,100.84,100.94,100.81,100.84,17600.0,59.5434,59.6024,59.5257,59.5434,17600.0
2008-03-27 13:30:00,100.83,100.83,100.26,100.26,27100.0,59.5375,59.5375,59.2009,59.2009,27100.0
2008-03-27 13:40:00,100.3,100.32,100.1,100.23,31000.0,59.2245,59.2363,59.1064,59.1832,31000.0
2008-03-27 13:50:00,100.23,100.3,100.1,100.13,21000.0,59.1832,59.2245,59.1064,59.1241,21000.0
2008-03-27 14:00:00,100.15,100.3,100.06,100.27,21600.0,59.1359,59.2245,59.0828,59.2068,21600.0
2008-03-27 14:10:00,100.27,100.51,100.25,100.45,24400.0,59.2068,59.3485,59.195,59.3131,24400.0
2008-03-27 14:20:00,100.44,100.6,100.38,100.49,26400.0,59.3072,59.4017,59.2718,59.3367,26400.0
2008-03-27 14:30:00,100.44,100.81,100.44,100.73,31700.0,59.3072,59.5257,59.3072,59.4784,31700.0
2008-03-27 14:40:00,100.71,100.86,100.59,100.66,46900.0,59.4666,59.5552,59.3958,59.4371,46900.0
2008-03-27 14:50:00,100.69,100.82,100.45,100.52,25900.0,59.4548,59.5316,59.3131,59.3544,25900.0
2008-03-27 15:00:00,100.5,100.56,100.38,100.51,33300.0,59.3426,59.378,59.2718,59.3485,33300.0
2008-03-27 15:10:00,100.5,100.7,100.38,100.46,23400.0,59.3426,59.4607,59.2718,59.319,23400.0
2008-03-27 15:20:00,100.44,100.44,100.2,100.37,26100.0,59.3072,59.3072,59.1655,59.2658,26100.0
2008-03-27 15:30:00,100.37,100.48,100.03,100.03,40600.0,59.2658,59.3308,59.0651,59.0651,40600.0
2008-03-27 15:40:00,100.04,100.15,99.97,100.02,43000.0,59.071,59.1359,59.0297,59.0592,43000.0
2008-03-27 15:50:00,100.02,100.07,99.9,100.0,86700.0,59.0592,59.0887,58.9883,59.0474,86700.0
2008-03-28 09:30:00,100.73,100.79,100.14,100.48,44100.0,59.4784,59.5138,59.13,59.3308,44100.0
2008-03-28 09:40:00,100.46,100.46,99.93,100.38,56300.0,59.319,59.319,59.006,59.2718,56300.0
2008-03-28 09:50:00,100.42,100.85,100.39,100.83,49000.0,59.2954,59.5493,59.2777,59.5375,49000.0
2008-03-28 10:00:00,100.82,100.89,100.71,100.77,56900.0,59.5316,59.5729,59.4666,59.502,56900.0
2008-03-28 10:10:00,100.84,100.88,100.2,100.26,49200.0,59.5434,59.567,59.1655,59.2009,49200.0
2008-03-28 10:20:00,100.25,100.29,100.1,100.21,54400.0,59.195,59.2186,59.1064,59.1714,54400.0
2008-03-28 10:30:00,100.2,100.33,100.1,100.16,49300.0,59.1655,59.2422,59.1064,59.1418,49300.0
2008-03-28 10:40:00,100.16,100.2,100.01,100.15,35900.0,59.1418,59.1655,59.0533,59.1359,35900.0
2008-03-28 10:50:00,100.16,100.33,100.12,100.23,29200.0,59.1418,59.2422,59.1182,59.1832,29200.0
2008-03-28 11:00:00,100.23,100.24,100.01,100.01,16300.0,59.1832,59.1891,59.0533,59.0533,16300.0
2008-03-28 11:10:00,100.01,100.16,99.98,100.08,20700.0,59.0533,59.1418,59.0356,59.0946,20700.0
2008-03-28 11:20:00,100.07,100.39,100.07,100.35,23700.0,59.0887,59.2777,59.0887,59.254,23700.0
2008-03-28 11:30:00,100.37,100.42,100.15,100.15,24400.0,59.2658,59.2954,59.1359,59.1359,24400.0
2008-03-28 11:40:00,100.19,100.19,99.99,100.07,28300.0,59.1596,59.1596,59.0415,59.0887,28300.0
2008-03-28 11:50:00,100.09,100.19,100.06,100.13,20000.0,59.1005,59.1596,59.0828,59.1241,20000.0
2008-03-28 12:00:00,100.12,100.15,99.82,99.85,29900.0,59.1182,59.1359,58.9411,58.9588,29900.0
2008-03-28 12:10:00,99.85,99.87,99.76,99.85,43900.0,58.9588,58.9706,58.9057,58.9588,43900.0
2008-03-28 12:20:00,99.86,99.99,99.83,99.97,32800.0,58.9647,59.0415,58.947,59.0297,32800.0
2008-03-28 12:30:00,99.98,100.09,99.98,100.0,20500.0,59.0356,59.1005,59.0356,59.0474,20500.0
2008-03-28 12:40:00,99.98,100.17,99.96,100.11,52100.0,59.0356,59.1478,59.0238,59.1123,52100.0
2008-03-28 12:50:00,100.11,100.23,100.1,100.17,31700.0,59.1123,59.1832,59.1064,59.1478,31700.0
2008-03-28 13:00:00,100.17,100.23,100.1,100.14,15000.0,59.1478,59.1832,59.1064,59.13,15000.0
2008-03-28 13:10:00,100.13,100.19,100.11,100.18,14900.0,59.1241,59.1596,59.1123,59.1537,14900.0
2008-03-28 13:20:00,100.18,100.31,100.17,100.23,17800.0,59.1537,59.2304,59.1478,59.1832,17800.0
2008-03-28 13:30:00,100.23,100.24,100.0,100.16,20300.0,59.1832,59.1891,59.0474,59.1418,20300.0
2008-03-28 13:40:00,100.15,100.15,100.0,100.0,41100.0,59.1359,59.1359,59.0474,59.0474,41100.0
2008-03-28 13:50:00,100.0,100.0,99.76,99.85,20700.0,59.0474,59.0474,58.9057,58.9588,20700.0
2008-03-28 14:00:00,99.86,100.08,99.86,100.08,35500.0,58.9647,59.0946,58.9647,59.0946,35500.0
2008-03-28 14:10:00,100.08,100.29,100.05,100.2,25900.0,59.0946,59.2186,59.0769,59.1655,25900.0
2008-03-28 14:20:00,100.18,100.28,100.08,100.21,30000.0,59.1537,59.2127,59.0946,59.1714,30000.0
2008-03-28 14:30:00,100.24,100.31,100.13,100.16,30900.0,59.1891,59.2304,59.1241,59.1418,30900.0
2008-03-28 14:40:00,100.2,100.33,100.15,100.28,21200.0,59.1655,59.2422,59.1359,59.2127,21200.0
2008-03-28 14:50:00,100.25,100.36,100.14,100.34,16500.0,59.195,59.2599,59.13,59.2481,16500.0
2008-03-28 15:00:00,100.34,100.34,100.06,100.12,46800.0,59.2481,59.2481,59.0828,59.1182,46800.0
2008-03-28 15:10:00,100.12,100.17,99.91,100.0,53400.0,59.1182,59.1478,58.9942,59.0474,53400.0
2008-03-28 15:20:00,99.98,100.28,99.98,100.27,73700.0,59.0356,59.2127,59.0356,59.2068,73700.0
2008-03-28 15:30:00,100.28,100.32,100.13,100.13,56700.0,59.2127,59.2363,59.1241,59.1241,56700.0
2008-03-28 15:40:00,100.15,100.29,100.07,100.25,85300.0,59.1359,59.2186,59.0887,59.195,85300.0
2008-03-28 15:50:00,100.24,100.26,100.02,100.11,91700.0,59.1891,59.2009,59.0592,59.1123,91700.0
2008-03-31 09:30:00,100.34,100.54,100.11,100.34,52500.0,59.2481,59.3662,59.1123,59.2481,52500.0
2008-03-31 09:40:00,100.33,100.61,99.92,99.92,67300.0,59.2422,59.4076,59.0001,59.0001,67300.0
2008-03-31 09:50:00,99.95,100.0,99.84,99.93,48600.0,59.0179,59.0474,58.9529,59.006,48600.0
2008-03-31 10:00:00,99.93,99.97,99.3,99.32,76100.0,59.006,59.0297,58.634,58.6459,76100.0
2008-03-31 10:10:00,99.35,99.35,99.0,99.13,63700.0,58.6636,58.6636,58.4569,58.5337,63700.0
2008-03-31 10:20:00,99.13,99.2,98.85,98.97,89000.0,58.5337,58.575,58.3683,58.4392,89000.0
2008-03-31 10:30:00,98.95,99.18,98.95,99.06,93200.0,58.4274,58.5632,58.4274,58.4923,93200.0
2008-03-31 10:40:00,99.05,99.15,98.91,98.91,45000.0,58.4864,58.5455,58.4038,58.4038,45000.0
2008-03-31 10:50:00,98.92,99.06,98.88,98.92,52600.0,58.4097,58.4923,58.386,58.4097,52600.0
2008-03-31 11:00:00,98.92,98.92,98.72,98.75,54900.0,58.4097,58.4097,58.2916,58.3093,54900.0
2008-03-31 11:10:00,98.75,98.79,98.64,98.64,50600.0,58.3093,58.3329,58.2443,58.2443,50600.0
2008-03-31 11:20:00,98.64,98.7,98.44,98.65,96200.0,58.2443,58.2798,58.1262,58.2502,96200.0
2008-03-31 11:30:00,98.69,98.8,98.57,98.62,74900.0,58.2739,58.3388,58.203,58.2325,74900.0
2008-03-31 11:40:00,98.62,98.65,98.5,98.55,52400.0,58.2325,58.2502,58.1617,58.1912,52400.0
2008-03-31 11:50:00,98.55,98.79,98.51,98.72,48000.0,58.1912,58.3329,58.1676,58.2916,48000.0
2008-03-31 12:00:00,98.71,98.8,98.56,98.6,51200.0,58.2857,58.3388,58.1971,58.2207,51200.0
2008-03-31 12:10:00,98.62,98.74,98.58,98.68,47300.0,58.2325,58.3034,58.2089,58.2679,47300.0
2008-03-31 12:20:00,98.68,98.8,98.54,98.8,62400.0,58.2679,58.3388,58.1853,58.3388,62400.0
2008-03-31 12:30:00,98.8,99.22,98.8,99.13,58600.0,58.3388,58.5868,58.3388,58.5337,58600.0
2008-03-31 12:40:00,99.13,99.19,99.07,99.19,37700.0,58.5337,58.5691,58.4982,58.5691,37700.0
2008-03-31 12:50:00,99.18,99.36,99.17,99.26,28100.0,58.5632,58.6695,58.5573,58.6104,28100.0
2008-03-31 13:00:00,99.28,99.33,99.13,99.28,38000.0,58.6222,58.6518,58.5337,58.6222,38000.0
2008-03-31 13:10:00,99.25,99.26,99.14,99.19,36000.0,58.6045,58.6104,58.5396,58.5691,36000.0
2008-03-31 13:20:00,99.17,99.3,99.16,99.29,25000.0,58.5573,58.634,58.5514,58.6281,25000.0
2008-03-31 13:30:00,99.28,99.35,99.25,99.35,24400.0,58.6222,58.6636,58.6045,58.6636,24400.0
2008-03-31 13:40:00,99.33,99.4,99.27,99.37,32600.0,58.6518,58.6931,58.6163,58.6754,32600.0
2008-03-31 13:50:00,99.37,99.41,99.33,99.33,25100.0,58.6754,58.699,58.6518,58.6518,25100.0
2008-03-31 14:00:00,99.34,99.45,99.28,99.35,22600.0,58.6577,58.7226,58.6222,58.6636,22600.0
2008-03-31 14:10:00,99.38,99.43,99.26,99.32,39300.0,58.6813,58.7108,58.6104,58.6459,39300.0
2008-03-31 14:20:00,99.33,99.42,99.3,99.33,30500.0,58.6518,58.7049,58.634,58.6518,30500.0
2008-03-31 14:30:00,99.34,99.54,99.33,99.47,36700.0,58.6577,58.7758,58.6518,58.7344,36700.0
2008-03-31 14:40:00,99.47,99.51,99.32,99.43,47800.0,58.7344,58.758,58.6459,58.7108,47800.0
2008-03-31 14:50:00,99.47,99.47,99.3,99.37,33200.0,58.7344,58.7344,58.634,58.6754,33200.0
2008-03-31 15:00:00,99.36,99.39,99.25,99.37,47400.0,58.6695,58.6872,58.6045,58.6754,47400.0
2008-03-31 15:10:00,99.39,99.48,99.27,99.48,52400.0,58.6872,58.7403,58.6163,58.7403,52400.0
2008-03-31 15:20:00,99.47,99.6,99.25,99.31,61800.0,58.7344,58.8112,58.6045,58.6399,61800.0
2008-03-31 15:30:00,99.31,99.46,99.21,99.36,61500.0,58.6399,58.7285,58.5809,58.6695,61500.0
2008-03-31 15:40:00,99.36,99.52,99.36,99.41,118400.0,58.6695,58.7639,58.6695,58.699,118400.0
2008-03-31 15:50:00,99.42,99.49,99.29,99.29,192900.0,58.7049,58.7462,58.6281,58.6281,192900.0
2008-04-01 09:30:00,99.92,100.16,99.61,99.62,92400.0,59.0001,59.1418,58.8171,58.823,92400.0
2008-04-01 09:40:00,99.62,99.66,99.28,99.59,41800.0,58.823,58.8466,58.6222,58.8053,41800.0
2008-04-01 09:50:00,99.59,99.75,99.51,99.67,40700.0,58.8053,58.8998,58.758,58.8525,40700.0
2008-04-01 10:00:00,99.67,100.01,99.65,99.9,43000.0,58.8525,59.0533,58.8407,58.9883,43000.0
2008-04-01 10:10:00,99.9,100.05,99.87,99.96,51500.0,58.9883,59.0769,58.9706,59.0238,51500.0
2008-04-01 10:20:00,99.95,100.31,99.94,100.23,41400.0,59.0179,59.2304,59.0119,59.1832,41400.0
2008-04-01 10:30:00,100.23,100.24,99.93,100.14,45400.0,59.1832,59.1891,59.006,59.13,45400.0
2008-04-01 10:40:00,100.1,100.28,99.97,100.03,46500.0,59.1064,59.2127,59.0297,59.0651,46500.0
2008-04-01 10:50:00,100.02,100.22,100.0,100.18,49300.0,59.0592,59.1773,59.0474,59.1537,49300.0
2008-04-01 11:00:00,100.19,100.37,100.19,100.36,20900.0,59.1596,59.2658,59.1596,59.2599,20900.0
2008-04-01 11:10:00,100.34,100.55,100.33,100.4,37200.0,59.2481,59.3721,59.2422,59.2836,37200.0
2008-04-01 11:20:00,100.4,100.71,100.34,100.71,25100.0,59.2836,59.4666,59.2481,59.4666,25100.0
2008-04-01 11:30:00,100.69,100.82,100.68,100.8,21700.0,59.4548,59.5316,59.4489,59.5198,21700.0
2008-04-01 11:40:00,100.8,100.94,100.77,100.9,32900.0,59.5198,59.6024,59.502,59.5788,32900.0
2008-04-01 11:50:00,100.92,101.24,100.87,101.16,51600.0,59.5906,59.7796,59.5611,59.7323,51600.0
2008-04-01 12:00:00,101.19,101.26,101.04,101.08,42200.0,59.75,59.7914,59.6615,59.6851,42200.0
2008-04-01 12:10:00,101.08,101.18,100.96,101.09,48600.0,59.6851,59.7441,59.6142,59.691,48600.0
2008-04-01 12:20:00,101.09,101.1,100.96,100.99,42700.0,59.691,59.6969,59.6142,59.6319,42700.0
2008-04-01 12:30:00,100.99,101.03,100.92,100.98,26400.0,59.6319,59.6556,59.5906,59.626,26400.0
2008-04-01 12:40:00,100.97,101.14,100.94,100.96,28100.0,59.6201,59.7205,59.6024,59.6142,28100.0
2008-04-01 12:50:00,100.94,100.96,100.8,100.83,23800.0,59.6024,59.6142,59.5198,59.5375,23800.0
2008-04-01 13:00:00,100.84,101.0,100.75,100.98,29000.0,59.5434,59.6378,59.4902,59.626,29000.0
2008-04-01 13:10:00,100.99,101.23,100.97,101.18,34400.0,59.6319,59.7737,59.6201,59.7441,34400.0
2008-04-01 13:20:00,101.18,101.23,101.14,101.19,29200.0,59.7441,59.7737,59.7205,59.75,29200.0
2008-04-01 13:30:00,101.2,101.2,100.95,100.95,25200.0,59.7559,59.7559,59.6083,59.6083,25200.0
2008-04-01 13:40:00,100.98,100.98,100.77,100.87,26700.0,59.626,59.626,59.502,59.5611,26700.0
2008-04-01 13:50:00,100.87,100.96,100.79,100.9,34300.0,59.5611,59.6142,59.5138,59.5788,34300.0
2008-04-01 14:00:00,100.92,100.92,100.69,100.78,64200.0,59.5906,59.5906,59.4548,59.5079,64200.0
2008-04-01 14:10:00,100.79,101.01,100.68,101.01,41100.0,59.5138,59.6438,59.4489,59.6438,41100.0
2008-04-01 14:20:00,101.01,101.2,101.01,101.07,32100.0,59.6438,59.7559,59.6438,59.6792,32100.0
2008-04-01 14:30:00,101.09,101.46,101.06,101.44,67800.0,59.691,59.9095,59.6733,59.8977,67800.0
2008-04-01 14:40:00,101.44,101.47,101.18,101.22,42900.0,59.8977,59.9154,59.7441,59.7678,42900.0
2008-04-01 14:50:00,101.23,101.51,101.1,101.1,33900.0,59.7737,59.939,59.6969,59.6969,33900.0
2008-04-01 15:00:00,101.09,101.46,101.09,101.41,43000.0,59.691,59.9095,59.691,59.8799,43000.0
2008-04-01 15:10:00,101.41,101.5,101.2,101.2,53400.0,59.8799,59.9331,59.7559,59.7559,53400.0
2008-04-01 15:20:00,101.2,101.37,101.18,101.25,50700.0,59.7559,59.8563,59.7441,59.7855,50700.0
2008-04-01 15:30:00,101.26,101.3,100.94,101.26,85800.0,59.7914,59.815,59.6024,59.7914,85800.0
2008-04-01 15:40:00,101.27,101.46,101.23,101.25,78100.0,59.7973,59.9095,59.7737,59.7855,78100.0
2008-04-01 15:50:00,101.27,101.41,101.21,101.39,80200.0,59.7973,59.8799,59.7618,59.8681,80200.0
2008-04-02 09:30:00,101.22,102.0,100.81,101.93,71100.0,59.7678,60.2283,59.5257,60.187,71100.0
2008-04-02 09:40:00,101.94,101.97,101.54,101.84,40700.0,60.1929,60.2106,59.9567,60.1338,40700.0
2008-04-02 09:50:00,101.84,101.85,101.47,101.6,55400.0,60.1338,60.1398,59.9154,59.9921,55400.0
2008-04-02 10:00:00,101.57,101.68,101.44,101.51,71400.0,59.9744,60.0394,59.8977,59.939,71400.0
2008-04-02 10:10:00,101.5,101.59,101.48,101.54,58300.0,59.9331,59.9862,59.9213,59.9567,58300.0
2008-04-02 10:20:00,101.5,101.6,101.48,101.51,57700.0,59.9331,59.9921,59.9213,59.939,57700.0
2008-04-02 10:30:00,101.52,101.57,101.27,101.3,70300.0,59.9449,59.9744,59.7973,59.815,70300.0
2008-04-02 10:40:00,101.33,101.52,101.19,101.26,49900.0,59.8327,59.9449,59.75,59.7914,49900.0
2008-04-02 10:50:00,101.26,101.41,101.25,101.33,55000.0,59.7914,59.8799,59.7855,59.8327,55000.0
2008-04-02 11:00:00,101.33,101.4,101.11,101.15,41700.0,59.8327,59.874,59.7028,59.7264,41700.0
2008-04-02 11:10:00,101.17,101.32,101.12,101.19,57500.0,59.7382,59.8268,59.7087,59.75,57500.0
2008-04-02 11:20:00,101.19,101.29,101.14,101.2,101600.0,59.75,59.8091,59.7205,59.7559,101600.0
2008-04-02 11:30:00,101.21,101.31,101.14,101.17,40200.0,59.7618,59.8209,59.7205,59.7382,40200.0
2008-04-02 11:40:00,101.16,101.31,101.14,101.3,38600.0,59.7323,59.8209,59.7205,59.815,38600.0
2008-04-02 11:50:00,101.3,101.33,101.13,101.15,35100.0,59.815,59.8327,59.7146,59.7264,35100.0
2008-04-02 12:00:00,101.15,101.24,101.13,101.24,26400.0,59.7264,59.7796,59.7146,59.7796,26400.0
2008-04-02 12:10:00,101.22,101.3,101.21,101.27,53000.0,59.7678,59.815,59.7618,59.7973,53000.0
2008-04-02 12:20:00,101.25,101.27,101.05,101.1,51900.0,59.7855,59.7973,59.6674,59.6969,51900.0
2008-04-02 12:30:00,101.1,101.21,101.02,101.04,48300.0,59.6969,59.7618,59.6497,59.6615,48300.0
2008-04-02 12:40:00,101.04,101.09,101.02,101.09,62900.0,59.6615,59.691,59.6497,59.691,62900.0
2008-04-02 12:50:00,101.09,101.1,101.01,101.04,26500.0,59.691,59.6969,59.6438,59.6615,26500.0
2008-04-02 13:00:00,101.06,101.12,100.85,100.95,43000.0,59.6733,59.7087,59.5493,59.6083,43000.0
2008-04-02 13:10:00,100.95,101.01,100.82,100.86,38100.0,59.6083,59.6438,59.5316,59.5552,38100.0
2008-04-02 13:20:00,100.86,101.0,100.83,100.87,55400.0,59.5552,59.6378,59.5375,59.5611,55400.0
2008-04-02 13:30:00,100.87,101.0,100.86,100.99,36000.0,59.5611,59.6378,59.5552,59.6319,36000.0
2008-04-02 13:40:00,100.99,101.06,100.93,101.02,52800.0,59.6319,59.6733,59.5965,59.6497,52800.0
2008-04-02 13:50:00,100.99,101.05,100.96,100.97,41900.0,59.6319,59.6674,59.6142,59.6201,41900.0
2008-04-02 14:00:00,100.96,100.97,100.79,100.82,51400.0,59.6142,59.6201,59.5138,59.5316,51400.0
2008-04-02 14:10:00,100.82,100.88,100.7,100.7,63100.0,59.5316,59.567,59.4607,59.4607,63100.0
2008-04-02 14:20:00,100.72,100.79,100.6,100.67,48800.0,59.4725,59.5138,59.4017,59.443,48800.0
2008-04-02 14:30:00,100.67,100.67,100.47,100.56,87000.0,59.443,59.443,59.3249,59.378,87000.0
2008-04-02 14:40:00,100.57,100.67,100.42,100.44,66600.0,59.3839,59.443,59.2954,59.3072,66600.0
2008-04-02 14:50:00,100.44,100.49,100.2,100.32,83300.0,59.3072,59.3367,59.1655,59.2363,83300.0
2008-04-02 15:00:00,100.32,100.33,100.05,100.14,88200.0,59.2363,59.2422,59.0769,59.13,88200.0
2008-04-02 15:10:00,100.14,100.2,100.05,100.12,87600.0,59.13,59.1655,59.0769,59.1182,87600.0
2008-04-02 15:20:00,100.11,100.21,100.03,100.09,90400.0,59.1123,59.1714,59.0651,59.1005,90400.0
2008-04-02 15:30:00,100.08,100.28,100.04,100.2,129600.0,59.0946,59.2127,59.071,59.1655,129600.0
2008-04-02 15:40:00,100.2,100.28,100.17,100.22,129300.0,59.1655,59.2127,59.1478,59.1773,129300.0
2008-04-02 15:50:00,100.21,100.25,100.1,100.18,125700.0,59.1714,59.195,59.1064,59.1537,125700.0
2008-04-03 09:30:00,99.81,100.05,99.57,99.59,72600.0,58.9352,59.0769,58.7935,58.8053,72600.0
2008-04-03 09:40:00,99.63,99.7,99.51,99.61,97100.0,58.8289,58.8702,58.758,58.8171,97100.0
2008-04-03 09:50:00,99.58,99.75,99.49,99.7,73400.0,58.7994,58.8998,58.7462,58.8702,73400.0
2008-04-03 10:00:00,99.71,100.01,99.67,99.92,104700.0,58.8761,59.0533,58.8525,59.0001,104700.0
2008-04-03 10:10:00,99.95,100.12,99.7,99.78,79500.0,59.0179,59.1182,58.8702,58.9175,79500.0
2008-04-03 10:20:00,99.78,99.8,99.53,99.61,65300.0,58.9175,58.9293,58.7699,58.8171,65300.0
2008-04-03 10:30:00,99.63,99.74,99.36,99.39,85800.0,58.8289,58.8939,58.6695,58.6872,85800.0
2008-04-03 10:40:00,99.38,99.39,98.97,99.01,91800.0,58.6813,58.6872,58.4392,58.4628,91800.0
2008-04-03 10:50:00,99.01,99.03,98.68,98.68,73300.0,58.4628,58.4746,58.2679,58.2679,73300.0
2008-04-03 11:00:00,98.68,98.94,98.64,98.88,72200.0,58.2679,58.4215,58.2443,58.386,72200.0
2008-04-03 11:10:00,98.88,99.38,98.88,99.31,61800.0,58.386,58.6813,58.386,58.6399,61800.0
2008-04-03 11:20:00,99.3,99.32,98.8,98.9,84000.0,58.634,58.6459,58.3388,58.3979,84000.0
2008-04-03 11:30:00,98.87,99.16,98.87,99.07,57100.0,58.3801,58.5514,58.3801,58.4982,57100.0
2008-04-03 11:40:00,99.08,99.08,98.82,99.0,73100.0,58.5041,58.5041,58.3506,58.4569,73100.0
2008-04-03 11:50:00,99.0,99.1,98.7,98.73,67400.0,58.4569,58.5159,58.2798,58.2975,67400.0
2008-04-03 12:00:00,98.7,99.05,98.67,99.05,56700.0,58.2798,58.4864,58.262,58.4864,56700.0
2008-04-03 12:10:00,99.03,99.23,98.95,99.2,53800.0,58.4746,58.5927,58.4274,58.575,53800.0
2008-04-03 12:20:00,99.19,99.26,99.07,99.26,66300.0,58.5691,58.6104,58.4982,58.6104,66300.0
2008-04-03 12:30:00,99.25,99.71,99.2,99.65,71300.0,58.6045,58.8761,58.575,58.8407,71300.0
2008-04-03 12:40:00,99.65,99.73,99.47,99.51,62900.0,58.8407,58.8879,58.7344,58.758,62900.0
2008-04-03 12:50:00,99.48,99.5,99.37,99.37,36500.0,58.7403,58.7521,58.6754,58.6754,36500.0
2008-04-03 13:00:00,99.37,99.39,99.16,99.17,56000.0,58.6754,58.6872,58.5514,58.5573,56000.0
2008-04-03 13:10:00,99.15,99.2,99.02,99.09,76500.0,58.5455,58.575,58.4687,58.51,76500.0
2008-04-03 13:20:00,99.07,99.09,98.92,98.93,54900.0,58.4982,58.51,58.4097,58.4156,54900.0
2008-04-03 13:30:00,98.9,98.94,98.75,98.76,53200.0,58.3979,58.4215,58.3093,58.3152,53200.0
2008-04-03 13:40:00,98.76,98.8,98.63,98.78,52400.0,58.3152,58.3388,58.2384,58.327,52400.0
2008-04-03 13:50:00,98.76,99.0,98.69,98.94,70100.0,58.3152,58.4569,58.2739,58.4215,70100.0
2008-04-03 14:00:00,98.95,98.99,98.75,98.75,123500.0,58.4274,58.451,58.3093,58.3093,123500.0
2008-04-03 14:10:00,98.75,98.82,98.63,98.75,94400.0,58.3093,58.3506,58.2384,58.3093,94400.0
2008-04-03 14:20:00,98.75,98.94,98.71,98.83,66700.0,58.3093,58.4215,58.2857,58.3565,66700.0
2008-04-03 14:30:00,98.81,98.86,98.64,98.7,55300.0,58.3447,58.3742,58.2443,58.2798,55300.0
2008-04-03 14:40:00,98.69,98.91,98.59,98.6,87700.0,58.2739,58.4038,58.2148,58.2207,87700.0
2008-04-03 14:50:00,98.61,98.84,98.5,98.83,195400.0,58.2266,58.3624,58.1617,58.3565,195400.0
2008-04-03 15:00:00,98.83,98.86,98.52,98.57,88100.0,58.3565,58.3742,58.1735,58.203,88100.0
2008-04-03 15:10:00,98.56,98.83,98.53,98.78,150300.0,58.1971,58.3565,58.1794,58.327,150300.0
2008-04-03 15:20:00,98.77,98.92,98.72,98.72,84600.0,58.3211,58.4097,58.2916,58.2916,84600.0
2008-04-03 15:30:00,98.72,99.16,98.7,99.03,133300.0,58.2916,58.5514,58.2798,58.4746,133300.0
2008-04-03 15:40:00,99.03,99.1,98.76,98.9,144300.0,58.4746,58.5159,58.3152,58.3979,144300.0
2008-04-03 15:50:00,98.9,99.09,98.78,99.04,179400.0,58.3979,58.51,58.327,58.4805,179400.0
2008-04-04 09:30:00,98.99,100.14,98.99,99.4,118500.0,58.451,59.13,58.451,58.6931,118500.0
2008-04-04 09:40:00,99.38,99.62,99.31,99.54,125900.0,58.6813,58.823,58.6399,58.7758,125900.0
2008-04-04 09:50:00,99.55,99.74,99.42,99.71,92900.0,58.7817,58.8939,58.7049,58.8761,92900.0
2008-04-04 10:00:00,99.71,99.92,99.7,99.74,140300.0,58.8761,59.0001,58.8702,58.8939,140300.0
2008-04-04 10:10:00,99.75,100.19,99.7,100.19,115100.0,58.8998,59.1596,58.8702,59.1596,115100.0
2008-04-04 10:20:00,100.2,100.5,100.14,100.23,99900.0,59.1655,59.3426,59.13,59.1832,99900.0
2008-04-04 10:30:00,100.24,100.3,100.11,100.27,62800.0,59.1891,59.2245,59.1123,59.2068,62800.0
2008-04-04 10:40:00,100.29,100.45,100.27,100.4,60000.0,59.2186,59.3131,59.2068,59.2836,60000.0
2008-04-04 10:50:00,100.4,100.62,100.37,100.56,70000.0,59.2836,59.4135,59.2658,59.378,70000.0
2008-04-04 11:00:00,100.56,100.87,100.5,100.77,69500.0,59.378,59.5611,59.3426,59.502,69500.0
2008-04-04 11:10:00,100.75,100.75,100.55,100.71,42900.0,59.4902,59.4902,59.3721,59.4666,42900.0
2008-04-04 11:20:00,100.75,100.88,100.59,100.83,60300.0,59.4902,59.567,59.3958,59.5375,60300.0
2008-04-04 11:30:00,100.84,101.0,100.83,100.89,35300.0,59.5434,59.6378,59.5375,59.5729,35300.0
2008-04-04 11:40:00,100.9,101.0,100.6,100.68,46600.0,59.5788,59.6378,59.4017,59.4489,46600.0
2008-04-04 11:50:00,100.67,100.75,100.62,100.68,43100.0,59.443,59.4902,59.4135,59.4489,43100.0
2008-04-04 12:00:00,100.69,100.86,100.64,100.85,44400.0,59.4548,59.5552,59.4253,59.5493,44400.0
2008-04-04 12:10:00,100.86,101.14,100.86,101.05,62100.0,59.5552,59.7205,59.5552,59.6674,62100.0
2008-04-04 12:20:00,101.06,101.17,100.89,100.95,53500.0,59.6733,59.7382,59.5729,59.6083,53500.0
2008-04-04 12:30:00,100.91,100.97,100.76,100.88,29600.0,59.5847,59.6201,59.4961,59.567,29600.0
2008-04-04 12:40:00,100.87,101.25,100.85,101.01,57900.0,59.5611,59.7855,59.5493,59.6438,57900.0
2008-04-04 12:50:00,101.02,101.25,100.96,101.23,19700.0,59.6497,59.7855,59.6142,59.7737,19700.0
2008-04-04 13:00:00,101.2,101.34,101.08,101.13,22100.0,59.7559,59.8386,59.6851,59.7146,22100.0
2008-04-04 13:10:00,101.1,101.27,101.05,101.17,18700.0,59.6969,59.7973,59.6674,59.7382,18700.0
2008-04-04 13:20:00,101.19,101.28,101.1,101.24,39100.0,59.75,59.8032,59.6969,59.7796,39100.0
2008-04-04 13:30:00,101.21,101.26,101.02,101.08,35000.0,59.7618,59.7914,59.6497,59.6851,35000.0
2008-04-04 13:40:00,101.12,101.16,101.03,101.08,25200.0,59.7087,59.7323,59.6556,59.6851,25200.0
2008-04-04 13:50:00,101.07,101.08,100.68,100.8,45700.0,59.6792,59.6851,59.4489,59.5198,45700.0
2008-04-04 14:00:00,100.8,100.87,100.74,100.75,51400.0,59.5198,59.5611,59.4843,59.4902,51400.0
2008-04-04 14:10:00,100.75,100.85,100.52,100.75,93500.0,59.4902,59.5493,59.3544,59.4902,93500.0
2008-04-04 14:20:00,100.76,100.91,100.7,100.76,19000.0,59.4961,59.5847,59.4607,59.4961,19000.0
2008-04-04 14:30:00,100.75,101.05,100.72,101.03,36800.0,59.4902,59.6674,59.4725,59.6556,36800.0
2008-04-04 14:40:00,101.04,101.14,100.95,101.12,22000.0,59.6615,59.7205,59.6083,59.7087,22000.0
2008-04-04 14:50:00,101.13,101.2,100.95,101.06,35100.0,59.7146,59.7559,59.6083,59.6733,35100.0
2008-04-04 15:00:00,101.04,101.1,100.85,100.96,40700.0,59.6615,59.6969,59.5493,59.6142,40700.0
2008-04-04 15:10:00,100.93,101.0,100.8,100.84,35300.0,59.5965,59.6378,59.5198,59.5434,35300.0
2008-04-04 15:20:00,100.87,100.9,100.5,100.71,55900.0,59.5611,59.5788,59.3426,59.4666,55900.0
2008-04-04 15:30:00,100.72,100.78,100.56,100.68,39600.0,59.4725,59.5079,59.378,59.4489,39600.0
2008-04-04 15:40:00,100.68,100.88,100.64,100.8,84500.0,59.4489,59.567,59.4253,59.5198,84500.0
2008-04-04 15:50:00,100.81,101.0,100.8,100.86,119400.0,59.5257,59.6378,59.5198,59.5552,119400.0
2008-04-07 09:30:00,101.58,101.7,101.09,101.46,71000.0,59.9803,60.0512,59.691,59.9095,71000.0
2008-04-07 09:40:00,101.45,101.49,101.07,101.1,44800.0,59.9036,59.9272,59.6792,59.6969,44800.0
2008-04-07 09:50:00,101.09,101.52,101.09,101.47,70100.0,59.691,59.9449,59.691,59.9154,70100.0
2008-04-07 10:00:00,101.49,101.9,101.46,101.7,110500.0,59.9272,60.1693,59.9095,60.0512,110500.0
2008-04-07 10:10:00,101.67,101.98,101.65,101.93,87000.0,60.0335,60.2165,60.0217,60.187,87000.0
2008-04-07 10:20:00,101.92,101.92,101.69,101.73,74500.0,60.1811,60.1811,60.0453,60.0689,74500.0
2008-04-07 10:30:00,101.7,101.75,101.5,101.72,72300.0,60.0512,60.0807,59.9331,60.063,72300.0
2008-04-07 10:40:00,101.71,101.86,101.66,101.81,51000.0,60.0571,60.1457,60.0276,60.1161,51000.0
2008-04-07 10:50:00,101.84,102.15,101.79,102.11,87900.0,60.1338,60.3169,60.1043,60.2933,87900.0
2008-04-07 11:00:00,102.11,102.15,101.97,102.02,43400.0,60.2933,60.3169,60.2106,60.2401,43400.0
2008-04-07 11:10:00,102.03,102.45,102.0,102.45,65800.0,60.246,60.494,60.2283,60.494,65800.0
2008-04-07 11:20:00,102.45,102.83,102.43,102.56,108400.0,60.494,60.7184,60.4822,60.559,108400.0
2008-04-07 11:30:00,102.56,102.58,102.36,102.43,37800.0,60.559,60.5708,60.4409,60.4822,37800.0
2008-04-07 11:40:00,102.44,102.59,102.43,102.49,36600.0,60.4881,60.5767,60.4822,60.5177,36600.0
2008-04-07 11:50:00,102.49,102.53,102.43,102.51,32900.0,60.5177,60.5413,60.4822,60.5295,32900.0
2008-04-07 12:00:00,102.53,102.53,102.42,102.42,33100.0,60.5413,60.5413,60.4763,60.4763,33100.0
2008-04-07 12:10:00,102.42,102.53,102.17,102.17,62300.0,60.4763,60.5413,60.3287,60.3287,62300.0
2008-04-07 12:20:00,102.17,102.53,102.17,102.5,57500.0,60.3287,60.5413,60.3287,60.5236,57500.0
2008-04-07 12:30:00,102.48,102.58,102.45,102.51,38300.0,60.5117,60.5708,60.494,60.5295,38300.0
2008-04-07 12:40:00,102.5,102.71,102.47,102.66,22800.0,60.5236,60.6476,60.5058,60.618,22800.0
2008-04-07 12:50:00,102.66,102.7,102.57,102.68,16600.0,60.618,60.6417,60.5649,60.6298,16600.0
2008-04-07 13:00:00,102.67,102.76,102.45,102.46,40200.0,60.6239,60.6771,60.494,60.4999,40200.0
2008-04-07 13:10:00,102.45,102.65,102.32,102.53,46200.0,60.494,60.6121,60.4173,60.5413,46200.0
2008-04-07 13:20:00,102.52,102.55,102.31,102.41,25900.0,60.5354,60.5531,60.4114,60.4704,25900.0
2008-04-07 13:30:00,102.39,102.56,102.39,102.46,32900.0,60.4586,60.559,60.4586,60.4999,32900.0
2008-04-07 13:40:00,102.5,102.74,102.47,102.69,28700.0,60.5236,60.6653,60.5058,60.6357,28700.0
2008-04-07 13:50:00,102.7,102.7,102.38,102.46,21300.0,60.6417,60.6417,60.4527,60.4999,21300.0
2008-04-07 14:00:00,102.45,102.46,102.28,102.29,36600.0,60.494,60.4999,60.3937,60.3996,36600.0
2008-04-07 14:10:00,102.29,102.31,102.15,102.16,31300.0,60.3996,60.4114,60.3169,60.3228,31300.0
2008-04-07 14:20:00,102.16,102.3,102.06,102.22,60000.0,60.3228,60.4055,60.2637,60.3582,60000.0
2008-04-07 14:30:00,102.2,102.29,102.08,102.26,47800.0,60.3464,60.3996,60.2756,60.3818,47800.0
2008-04-07 14:40:00,102.26,102.56,102.21,102.47,80400.0,60.3818,60.559,60.3523,60.5058,80400.0
2008-04-07 14:50:00,102.45,102.59,101.53,101.91,133100.0,60.494,60.5767,59.9508,60.1752,133100.0
2008-04-07 15:00:00,101.91,102.57,101.79,102.23,174100.0,60.1752,60.5649,60.1043,60.3641,174100.0
2008-04-07 15:10:00,102.23,102.31,102.14,102.21,52200.0,60.3641,60.4114,60.311,60.3523,52200.0
2008-04-07 15:20:00,102.21,102.44,102.17,102.24,140900.0,60.3523,60.4881,60.3287,60.37,140900.0
2008-04-07 15:30:00,102.24,102.27,102.0,102.09,161100.0,60.37,60.3877,60.2283,60.2815,161100.0
2008-04-07 15:40:00,102.08,102.16,101.92,102.03,57900.0,60.2756,60.3228,60.1811,60.246,57900.0
2008-04-07 15:50:00,102.03,102.26,102.03,102.23,83200.0,60.246,60.3818,60.246,60.3641,83200.0
2008-04-08 09:30:00,102.25,103.63,102.25,103.63,239800.0,60.3759,61.1908,60.3759,61.1908,239800.0
2008-04-08 09:40:00,103.61,103.73,103.19,103.32,111000.0,61.179,61.2498,60.931,61.0077,111000.0
2008-04-08 09:50:00,103.32,103.84,103.29,103.78,111200.0,61.0077,61.3148,60.99,61.2794,111200.0
2008-04-08 10:00:00,103.77,104.09,103.75,103.91,128200.0,61.2735,61.4624,61.2617,61.3561,128200.0
2008-04-08 10:10:00,103.9,104.14,103.9,104.11,86800.0,61.3502,61.4919,61.3502,61.4742,86800.0
2008-04-08 10:20:00,104.1,104.13,103.57,103.59,67400.0,61.4683,61.486,61.1554,61.1672,67400.0
2008-04-08 10:30:00,103.57,103.68,103.39,103.66,94700.0,61.1554,61.2203,61.0491,61.2085,94700.0
2008-04-08 10:40:00,103.65,103.81,103.53,103.61,61000.0,61.2026,61.2971,61.1317,61.179,61000.0
2008-04-08 10:50:00,103.61,103.68,103.3,103.39,45500.0,61.179,61.2203,60.9959,61.0491,45500.0
2008-04-08 11:00:00,103.41,103.42,103.23,103.33,60100.0,61.0609,61.0668,60.9546,61.0137,60100.0
2008-04-08 11:10:00,103.34,103.6,103.29,103.43,59300.0,61.0196,61.1731,60.99,61.0727,59300.0
2008-04-08 11:20:00,103.41,103.53,103.3,103.49,39600.0,61.0609,61.1317,60.9959,61.1081,39600.0
2008-04-08 11:30:00,103.49,103.5,103.34,103.4,39200.0,61.1081,61.114,61.0196,61.055,39200.0
2008-04-08 11:40:00,103.39,103.5,103.26,103.27,41400.0,61.0491,61.114,60.9723,60.9782,41400.0
2008-04-08 11:50:00,103.27,103.44,103.14,103.44,57100.0,60.9782,61.0786,60.9015,61.0786,57100.0
2008-04-08 12:00:00,103.42,103.43,103.0,103.14,49200.0,61.0668,61.0727,60.8188,60.9015,49200.0
2008-04-08 12:10:00,103.18,103.18,102.96,103.15,35700.0,60.9251,60.9251,60.7952,60.9074,35700.0
2008-04-08 12:20:00,103.15,103.24,102.96,103.01,50900.0,60.9074,60.9605,60.7952,60.8247,50900.0
2008-04-08 12:30:00,103.01,103.15,102.98,103.1,34800.0,60.8247,60.9074,60.807,60.8778,34800.0
2008-04-08 12:40:00,103.1,103.13,103.01,103.08,32000.0,60.8778,60.8956,60.8247,60.866,32000.0
2008-04-08 12:50:00,103.09,103.09,102.82,102.9,36300.0,60.8719,60.8719,60.7125,60.7597,36300.0
2008-04-08 13:00:00,102.86,102.95,102.74,102.82,33100.0,60.7361,60.7893,60.6653,60.7125,33100.0
2008-04-08 13:10:00,102.82,102.93,102.68,102.71,38300.0,60.7125,60.7775,60.6298,60.6476,38300.0
2008-04-08 13:20:00,102.71,102.85,102.7,102.8,25500.0,60.6476,60.7302,60.6417,60.7007,25500.0
2008-04-08 13:30:00,102.81,102.81,102.68,102.74,26400.0,60.7066,60.7066,60.6298,60.6653,26400.0
2008-04-08 13:40:00,102.72,102.75,102.67,102.73,29100.0,60.6535,60.6712,60.6239,60.6594,29100.0
2008-04-08 13:50:00,102.72,102.99,102.72,102.91,29700.0,60.6535,60.8129,60.6535,60.7657,29700.0
2008-04-08 14:00:00,102.89,103.11,102.75,102.94,55600.0,60.7538,60.8837,60.6712,60.7834,55600.0
2008-04-08 14:10:00,102.94,103.04,102.86,102.88,34300.0,60.7834,60.8424,60.7361,60.7479,34300.0
2008-04-08 14:20:00,102.89,103.01,102.83,102.98,37900.0,60.7538,60.8247,60.7184,60.807,37900.0
2008-04-08 14:30:00,102.99,103.04,102.91,102.96,32300.0,60.8129,60.8424,60.7657,60.7952,32300.0
2008-04-08 14:40:00,102.94,103.01,102.84,102.93,41700.0,60.7834,60.8247,60.7243,60.7775,41700.0
2008-04-08 14:50:00,102.94,103.16,102.92,103.03,59200.0,60.7834,60.9133,60.7716,60.8365,59200.0
2008-04-08 15:00:00,103.02,103.02,102.85,102.98,53200.0,60.8306,60.8306,60.7302,60.807,53200.0
2008-04-08 15:10:00,102.98,103.06,102.87,102.89,45000.0,60.807,60.8542,60.742,60.7538,45000.0
2008-04-08 15:20:00,102.9,103.02,102.82,103.02,63700.0,60.7597,60.8306,60.7125,60.8306,63700.0
2008-04-08 15:30:00,103.01,103.44,103.01,103.33,127300.0,60.8247,61.0786,60.8247,61.0137,127300.0
2008-04-08 15:40:00,103.33,103.6,103.33,103.43,170600.0,61.0137,61.1731,61.0137,61.0727,170600.0
2008-04-08 15:50:00,103.43,103.48,103.25,103.43,152100.0,61.0727,61.1022,60.9664,61.0727,152100.0
2008-04-09 09:30:00,103.75,104.14,103.4,103.87,71800.0,61.2617,61.4919,61.055,61.3325,71800.0
2008-04-09 09:40:00,103.82,104.21,103.69,103.77,73500.0,61.303,61.5333,61.2262,61.2735,73500.0
2008-04-09 09:50:00,103.79,103.94,103.44,103.55,68800.0,61.2853,61.3738,61.0786,61.1436,68800.0
2008-04-09 10:00:00,103.53,103.6,103.16,103.32,78700.0,61.1317,61.1731,60.9133,61.0077,78700.0
2008-04-09 10:10:00,103.27,103.82,103.22,103.75,70600.0,60.9782,61.303,60.9487,61.2617,70600.0
2008-04-09 10:20:00,103.74,104.2,103.74,104.06,54300.0,61.2557,61.5274,61.2557,61.4447,54300.0
2008-04-09 10:30:00,104.09,104.11,103.56,103.62,43800.0,61.4624,61.4742,61.1495,61.1849,43800.0
2008-04-09 10:40:00,103.63,103.93,103.45,103.71,43500.0,61.1908,61.3679,61.0845,61.238,43500.0
2008-04-09 10:50:00,103.71,103.78,103.3,103.36,56600.0,61.238,61.2794,60.9959,61.0314,56600.0
2008-04-09 11:00:00,103.39,103.6,103.34,103.57,37900.0,61.0491,61.1731,61.0196,61.1554,37900.0
2008-04-09 11:10:00,103.55,103.72,103.5,103.61,32100.0,61.1436,61.2439,61.114,61.179,32100.0
2008-04-09 11:20:00,103.6,103.66,103.31,103.57,42800.0,61.1731,61.2085,61.0018,61.1554,42800.0
2008-04-09 11:30:00,103.58,103.66,103.13,103.19,25300.0,61.1613,61.2085,60.8956,60.931,25300.0
2008-04-09 11:40:00,103.22,103.38,103.11,103.16,19300.0,60.9487,61.0432,60.8837,60.9133,19300.0
2008-04-09 11:50:00,103.16,103.21,103.0,103.1,43800.0,60.9133,60.9428,60.8188,60.8778,43800.0
2008-04-09 12:00:00,103.1,103.27,102.87,103.18,40400.0,60.8778,60.9782,60.742,60.9251,40400.0
2008-04-09 12:10:00,103.21,103.22,102.95,102.98,17200.0,60.9428,60.9487,60.7893,60.807,17200.0
2008-04-09 12:20:00,102.98,103.0,102.81,102.94,19700.0,60.807,60.8188,60.7066,60.7834,19700.0
2008-04-09 12:30:00,102.94,102.97,102.83,102.85,56900.0,60.7834,60.8011,60.7184,60.7302,56900.0
2008-04-09 12:40:00,102.85,102.88,102.76,102.84,60300.0,60.7302,60.7479,60.6771,60.7243,60300.0
2008-04-09 12:50:00,102.86,103.02,102.85,102.89,27900.0,60.7361,60.8306,60.7302,60.7538,27900.0
2008-04-09 13:00:00,102.87,102.98,102.83,102.92,20900.0,60.742,60.807,60.7184,60.7716,20900.0
2008-04-09 13:10:00,102.95,103.07,102.92,103.04,11100.0,60.7893,60.8601,60.7716,60.8424,11100.0
2008-04-09 13:20:00,103.0,103.07,102.97,103.03,25700.0,60.8188,60.8601,60.8011,60.8365,25700.0
2008-04-09 13:30:00,103.02,103.1,103.0,103.04,14400.0,60.8306,60.8778,60.8188,60.8424,14400.0
2008-04-09 13:40:00,103.01,103.06,102.98,102.98,21700.0,60.8247,60.8542,60.807,60.807,21700.0
2008-04-09 13:50:00,102.97,103.13,102.88,103.02,17900.0,60.8011,60.8956,60.7479,60.8306,17900.0
2008-04-09 14:00:00,103.08,103.12,102.95,102.99,14600.0,60.866,60.8897,60.7893,60.8129,14600.0
2008-04-09 14:10:00,102.98,103.0,102.69,102.79,25600.0,60.807,60.8188,60.6357,60.6948,25600.0
2008-04-09 14:20:00,102.77,102.8,102.64,102.72,25800.0,60.683,60.7007,60.6062,60.6535,25800.0
2008-04-09 14:30:00,102.72,102.77,102.56,102.77,18500.0,60.6535,60.683,60.559,60.683,18500.0
2008-04-09 14:40:00,102.74,102.83,102.61,102.68,27800.0,60.6653,60.7184,60.5885,60.6298,27800.0
2008-04-09 14:50:00,102.7,102.73,102.56,102.73,18600.0,60.6417,60.6594,60.559,60.6594,18600.0
2008-04-09 15:00:00,102.73,102.82,102.69,102.72,23700.0,60.6594,60.7125,60.6357,60.6535,23700.0
2008-04-09 15:10:00,102.7,102.89,102.65,102.89,39800.0,60.6417,60.7538,60.6121,60.7538,39800.0
2008-04-09 15:20:00,102.86,103.0,102.8,102.81,21800.0,60.7361,60.8188,60.7007,60.7066,21800.0
2008-04-09 15:30:00,102.79,103.23,102.77,103.08,63600.0,60.6948,60.9546,60.683,60.866,63600.0
2008-04-09 15:40:00,103.07,103.18,103.07,103.14,49700.0,60.8601,60.9251,60.8601,60.9015,49700.0
2008-04-09 15:50:00,103.15,103.21,103.08,103.15,60900.0,60.9074,60.9428,60.866,60.9074,60900.0
2008-04-10 09:30:00,103.32,103.32,102.58,103.06,52700.0,61.0077,61.0077,60.5708,60.8542,52700.0
2008-04-10 09:40:00,103.1,103.13,102.5,103.01,76700.0,60.8778,60.8956,60.5236,60.8247,76700.0
2008-04-10 09:50:00,103.01,103.15,102.73,103.02,48400.0,60.8247,60.9074,60.6594,60.8306,48400.0
2008-04-10 10:00:00,103.02,103.13,102.84,102.89,39800.0,60.8306,60.8956,60.7243,60.7538,39800.0
2008-04-10 10:10:00,102.86,103.09,102.82,102.9,37200.0,60.7361,60.8719,60.7125,60.7597,37200.0
2008-04-10 10:20:00,102.9,103.12,102.9,103.11,20000.0,60.7597,60.8897,60.7597,60.8837,20000.0
2008-04-10 10:30:00,103.11,103.12,102.76,102.96,37700.0,60.8837,60.8897,60.6771,60.7952,37700.0
2008-04-10 10:40:00,102.96,103.01,102.8,102.81,31000.0,60.7952,60.8247,60.7007,60.7066,31000.0
2008-04-10 10:50:00,102.78,102.95,102.62,102.88,29800.0,60.6889,60.7893,60.5944,60.7479,29800.0
2008-04-10 11:00:00,102.91,102.91,102.54,102.58,31900.0,60.7657,60.7657,60.5472,60.5708,31900.0
2008-04-10 11:10:00,102.56,102.71,102.54,102.7,39000.0,60.559,60.6476,60.5472,60.6417,39000.0
2008-04-10 11:20:00,102.67,102.86,102.4,102.4,39500.0,60.6239,60.7361,60.4645,60.4645,39500.0
2008-04-10 11:30:00,102.4,102.5,102.35,102.42,40100.0,60.4645,60.5236,60.435,60.4763,40100.0
2008-04-10 11:40:00,102.41,102.64,102.39,102.62,20400.0,60.4704,60.6062,60.4586,60.5944,20400.0
2008-04-10 11:50:00,102.59,102.85,102.48,102.65,39700.0,60.5767,60.7302,60.5117,60.6121,39700.0
2008-04-10 12:00:00,102.65,102.8,102.54,102.56,19900.0,60.6121,60.7007,60.5472,60.559,19900.0
2008-04-10 12:10:00,102.55,102.73,102.55,102.64,12300.0,60.5531,60.6594,60.5531,60.6062,12300.0
2008-04-10 12:20:00,102.67,102.87,102.6,102.81,25500.0,60.6239,60.742,60.5826,60.7066,25500.0
2008-04-10 12:30:00,102.78,102.9,102.77,102.88,13000.0,60.6889,60.7597,60.683,60.7479,13000.0
2008-04-10 12:40:00,102.84,102.85,102.71,102.76,12600.0,60.7243,60.7302,60.6476,60.6771,12600.0
2008-04-10 12:50:00,102.74,102.78,102.52,102.52,10000.0,60.6653,60.6889,60.5354,60.5354,10000.0
2008-04-10 13:00:00,102.51,102.71,102.5,102.69,11600.0,60.5295,60.6476,60.5236,60.6357,11600.0
2008-04-10 13:10:00,102.71,102.88,102.67,102.77,11200.0,60.6476,60.7479,60.6239,60.683,11200.0
2008-04-10 13:20:00,102.76,102.82,102.71,102.77,12700.0,60.6771,60.7125,60.6476,60.683,12700.0
2008-04-10 13:30:00,102.73,102.88,102.71,102.81,13700.0,60.6594,60.7479,60.6476,60.7066,13700.0
2008-04-10 13:40:00,102.82,102.82,102.72,102.77,9200.0,60.7125,60.7125,60.6535,60.683,9200.0
2008-04-10 13:50:00,102.73,102.8,102.69,102.74,15800.0,60.6594,60.7007,60.6357,60.6653,15800.0
2008-04-10 14:00:00,102.75,102.86,102.74,102.84,15100.0,60.6712,60.7361,60.6653,60.7243,15100.0
2008-04-10 14:10:00,102.83,102.92,102.74,102.75,22300.0,60.7184,60.7716,60.6653,60.6712,22300.0
2008-04-10 14:20:00,102.75,102.78,102.59,102.6,24600.0,60.6712,60.6889,60.5767,60.5826,24600.0
2008-04-10 14:30:00,102.6,102.77,102.51,102.72,20700.0,60.5826,60.683,60.5295,60.6535,20700.0
2008-04-10 14:40:00,102.71,102.74,102.63,102.7,18300.0,60.6476,60.6653,60.6003,60.6417,18300.0
2008-04-10 14:50:00,102.74,103.06,102.7,103.05,20800.0,60.6653,60.8542,60.6417,60.8483,20800.0
2008-04-10 15:00:00,103.07,103.1,102.94,102.96,19600.0,60.8601,60.8778,60.7834,60.7952,19600.0
2008-04-10 15:10:00,102.97,102.97,102.77,102.8,40000.0,60.8011,60.8011,60.683,60.7007,40000.0
2008-04-10 15:20:00,102.82,103.01,102.78,103.0,34000.0,60.7125,60.8247,60.6889,60.8188,34000.0
2008-04-10 15:30:00,103.01,103.01,102.7,102.8,86300.0,60.8247,60.8247,60.6417,60.7007,86300.0
2008-04-10 15:40:00,102.8,102.84,102.73,102.77,71400.0,60.7007,60.7243,60.6594,60.683,71400.0
2008-04-10 15:50:00,102.77,102.93,102.75,102.9,108000.0,60.683,60.7775,60.6712,60.7597,108000.0
2008-04-11 09:30:00,102.45,102.45,101.88,102.37,58400.0,60.494,60.494,60.1575,60.4468,58400.0
2008-04-11 09:40:00,102.3,102.8,102.0,102.75,47500.0,60.4055,60.7007,60.2283,60.6712,47500.0
2008-04-11 09:50:00,102.77,102.79,102.5,102.5,31700.0,60.683,60.6948,60.5236,60.5236,31700.0
2008-04-11 10:00:00,102.47,102.98,102.46,102.74,65600.0,60.5058,60.807,60.4999,60.6653,65600.0
2008-04-11 10:10:00,102.76,103.15,102.65,103.14,54600.0,60.6771,60.9074,60.6121,60.9015,54600.0
2008-04-11 10:20:00,103.13,103.15,102.93,103.06,55000.0,60.8956,60.9074,60.7775,60.8542,55000.0
2008-04-11 10:30:00,103.09,103.38,103.06,103.11,50000.0,60.8719,61.0432,60.8542,60.8837,50000.0
2008-04-11 10:40:00,103.1,103.5,103.04,103.48,37500.0,60.8778,61.114,60.8424,61.1022,37500.0
2008-04-11 10:50:00,103.5,103.7,103.5,103.62,30300.0,61.114,61.2321,61.114,61.1849,30300.0
2008-04-11 11:00:00,103.62,103.66,103.17,103.17,27300.0,61.1849,61.2085,60.9192,60.9192,27300.0
2008-04-11 11:10:00,103.16,103.16,102.91,103.07,38700.0,60.9133,60.9133,60.7657,60.8601,38700.0
2008-04-11 11:20:00,103.07,103.08,102.84,102.88,19000.0,60.8601,60.866,60.7243,60.7479,19000.0
2008-04-11 11:30:00,102.87,103.05,102.83,102.87,12300.0,60.742,60.8483,60.7184,60.742,12300.0
2008-04-11 11:40:00,102.86,102.95,102.8,102.85,14100.0,60.7361,60.7893,60.7007,60.7302,14100.0
2008-04-11 11:50:00,102.87,102.93,102.76,102.86,12700.0,60.742,60.7775,60.6771,60.7361,12700.0
2008-04-11 12:00:00,102.85,103.0,102.83,102.83,16300.0,60.7302,60.8188,60.7184,60.7184,16300.0
2008-04-11 12:10:00,102.83,102.92,102.74,102.91,20800.0,60.7184,60.7716,60.6653,60.7657,20800.0
2008-04-11 12:20:00,102.95,102.99,102.76,102.76,30600.0,60.7893,60.8129,60.6771,60.6771,30600.0
2008-04-11 12:30:00,102.76,102.9,102.75,102.84,19600.0,60.6771,60.7597,60.6712,60.7243,19600.0
2008-04-11 12:40:00,102.86,103.16,102.83,103.11,47600.0,60.7361,60.9133,60.7184,60.8837,47600.0
2008-04-11 12:50:00,103.13,103.14,102.98,103.07,23500.0,60.8956,60.9015,60.807,60.8601,23500.0
2008-04-11 13:00:00,103.08,103.18,102.98,103.01,15300.0,60.866,60.9251,60.807,60.8247,15300.0
2008-04-11 13:10:00,103.01,103.12,102.98,103.07,22200.0,60.8247,60.8897,60.807,60.8601,22200.0
2008-04-11 13:20:00,103.1,103.11,102.99,103.01,22600.0,60.8778,60.8837,60.8129,60.8247,22600.0
2008-04-11 13:30:00,103.0,103.18,102.98,103.03,24800.0,60.8188,60.9251,60.807,60.8365,24800.0
2008-04-11 13:40:00,103.03,103.12,102.98,102.99,14200.0,60.8365,60.8897,60.807,60.8129,14200.0
2008-04-11 13:50:00,102.99,103.08,102.97,103.07,23700.0,60.8129,60.866,60.8011,60.8601,23700.0
2008-04-11 14:00:00,103.03,103.1,102.99,103.06,20400.0,60.8365,60.8778,60.8129,60.8542,20400.0
2008-04-11 14:10:00,103.06,103.13,102.95,103.12,34500.0,60.8542,60.8956,60.7893,60.8897,34500.0
2008-04-11 14:20:00,103.11,103.13,103.0,103.09,25100.0,60.8837,60.8956,60.8188,60.8719,25100.0
2008-04-11 14:30:00,103.09,103.1,102.93,102.99,34300.0,60.8719,60.8778,60.7775,60.8129,34300.0
2008-04-11 14:40:00,102.98,103.09,102.94,103.08,19600.0,60.807,60.8719,60.7834,60.866,19600.0
2008-04-11 14:50:00,103.09,103.16,102.97,103.01,20300.0,60.8719,60.9133,60.8011,60.8247,20300.0
2008-04-11 15:00:00,103.0,103.12,102.92,102.92,86400.0,60.8188,60.8897,60.7716,60.7716,86400.0
2008-04-11 15:10:00,102.93,103.14,102.92,103.08,44700.0,60.7775,60.9015,60.7716,60.866,44700.0
2008-04-11 15:20:00,103.08,103.33,103.08,103.3,42700.0,60.866,61.0137,60.866,60.9959,42700.0
2008-04-11 15:30:00,103.25,103.3,103.0,103.06,75400.0,60.9664,60.9959,60.8188,60.8542,75400.0
2008-04-11 15:40:00,103.05,103.17,102.99,103.01,73000.0,60.8483,60.9192,60.8129,60.8247,73000.0
2008-04-11 15:50:00,103.0,103.14,102.95,103.14,96700.0,60.8188,60.9015,60.7893,60.9015,96700.0
2008-04-14 09:30:00,102.77,103.5,102.77,103.2,40500.0,60.683,61.114,60.683,60.9369,40500.0
2008-04-14 09:40:00,103.2,103.68,103.06,103.61,44600.0,60.9369,61.2203,60.8542,61.179,44600.0
2008-04-14 09:50:00,103.61,103.62,102.82,103.06,64800.0,61.179,61.1849,60.7125,60.8542,64800.0
2008-04-14 10:00:00,103.06,103.32,103.01,103.31,27300.0,60.8542,61.0077,60.8247,61.0018,27300.0
2008-04-14 10:10:00,103.3,104.08,103.3,103.95,67100.0,60.9959,61.4565,60.9959,61.3797,67100.0
2008-04-14 10:20:00,103.94,104.01,103.7,103.8,37000.0,61.3738,61.4152,61.2321,61.2912,37000.0
2008-04-14 10:30:00,103.77,103.77,103.45,103.48,40100.0,61.2735,61.2735,61.0845,61.1022,40100.0
2008-04-14 10:40:00,103.51,103.63,103.28,103.32,30100.0,61.1199,61.1908,60.9841,61.0077,30100.0
2008-04-14 10:50:00,103.28,103.44,103.27,103.43,30100.0,60.9841,61.0786,60.9782,61.0727,30100.0
2008-04-14 11:00:00,103.43,103.44,103.08,103.08,29000.0,61.0727,61.0786,60.866,60.866,29000.0
2008-04-14 11:10:00,103.1,103.21,102.81,102.82,38800.0,60.8778,60.9428,60.7066,60.7125,38800.0
2008-04-14 11:20:00,102.81,103.03,102.77,102.82,71000.0,60.7066,60.8365,60.683,60.7125,71000.0
2008-04-14 11:30:00,102.87,102.97,102.8,102.97,23300.0,60.742,60.8011,60.7007,60.8011,23300.0
2008-04-14 11:40:00,102.94,103.15,102.82,103.13,28500.0,60.7834,60.9074,60.7125,60.8956,28500.0
2008-04-14 11:50:00,103.11,103.34,103.08,103.31,37600.0,60.8837,61.0196,60.866,61.0018,37600.0
2008-04-14 12:00:00,103.29,103.44,103.23,103.43,29000.0,60.99,61.0786,60.9546,61.0727,29000.0
2008-04-14 12:10:00,103.39,103.42,103.12,103.19,14300.0,61.0491,61.0668,60.8897,60.931,14300.0
2008-04-14 12:20:00,103.24,103.5,103.13,103.5,30200.0,60.9605,61.114,60.8956,61.114,30200.0
2008-04-14 12:30:00,103.51,103.56,103.39,103.42,23200.0,61.1199,61.1495,61.0491,61.0668,23200.0
2008-04-14 12:40:00,103.41,103.59,103.35,103.59,20700.0,61.0609,61.1672,61.0255,61.1672,20700.0
2008-04-14 12:50:00,103.56,103.62,103.45,103.55,16800.0,61.1495,61.1849,61.0845,61.1436,16800.0
2008-04-14 13:00:00,103.55,103.57,103.4,103.47,21400.0,61.1436,61.1554,61.055,61.0963,21400.0
2008-04-14 13:10:00,103.46,103.72,103.46,103.68,22200.0,61.0904,61.2439,61.0904,61.2203,22200.0
2008-04-14 13:20:00,103.65,103.65,103.45,103.55,15000.0,61.2026,61.2026,61.0845,61.1436,15000.0
2008-04-14 13:30:00,103.52,103.56,103.48,103.52,10100.0,61.1258,61.1495,61.1022,61.1258,10100.0
2008-04-14 13:40:00,103.5,103.61,103.48,103.51,18400.0,61.114,61.179,61.1022,61.1199,18400.0
2008-04-14 13:50:00,103.48,103.56,103.44,103.55,11000.0,61.1022,61.1495,61.0786,61.1436,11000.0
2008-04-14 14:00:00,103.57,103.6,103.41,103.42,18500.0,61.1554,61.1731,61.0609,61.0668,18500.0
2008-04-14 14:10:00,103.42,103.69,103.4,103.62,44200.0,61.0668,61.2262,61.055,61.1849,44200.0
2008-04-14 14:20:00,103.64,103.83,103.57,103.68,24200.0,61.1967,61.3089,61.1554,61.2203,24200.0
2008-04-14 14:30:00,103.66,103.72,103.59,103.67,42100.0,61.2085,61.2439,61.1672,61.2144,42100.0
2008-04-14 14:40:00,103.66,103.67,103.33,103.33,40900.0,61.2085,61.2144,61.0137,61.0137,40900.0
2008-04-14 14:50:00,103.33,103.37,103.19,103.22,28300.0,61.0137,61.0373,60.931,60.9487,28300.0
2008-04-14 15:00:00,103.24,103.36,103.15,103.19,19200.0,60.9605,61.0314,60.9074,60.931,19200.0
2008-04-14 15:10:00,103.19,103.24,103.14,103.18,20500.0,60.931,60.9605,60.9015,60.9251,20500.0
2008-04-14 15:20:00,103.18,103.22,103.07,103.12,39300.0,60.9251,60.9487,60.8601,60.8897,39300.0
2008-04-14 15:30:00,103.1,103.26,103.04,103.14,43000.0,60.8778,60.9723,60.8424,60.9015,43000.0
2008-04-14 15:40:00,103.14,103.37,103.14,103.31,34900.0,60.9015,61.0373,60.9015,61.0018,34900.0
2008-04-14 15:50:00,103.32,103.41,103.17,103.2,58800.0,61.0077,61.0609,60.9192,60.9369,58800.0
2008-04-15 09:30:00,104.18,104.18,103.34,103.79,45500.0,61.5156,61.5156,61.0196,61.2853,45500.0
2008-04-15 09:40:00,103.82,104.16,103.68,103.68,39500.0,61.303,61.5037,61.2203,61.2203,39500.0
2008-04-15 09:50:00,103.67,103.95,103.55,103.55,29600.0,61.2144,61.3797,61.1436,61.1436,29600.0
2008-04-15 10:00:00,103.52,103.81,103.45,103.45,28300.0,61.1258,61.2971,61.0845,61.0845,28300.0
2008-04-15 10:10:00,103.44,103.44,103.25,103.42,28000.0,61.0786,61.0786,60.9664,61.0668,28000.0
2008-04-15 10:20:00,103.4,103.43,103.2,103.25,17600.0,61.055,61.0727,60.9369,60.9664,17600.0
2008-04-15 10:30:00,103.2,103.29,103.1,103.13,18600.0,60.9369,60.99,60.8778,60.8956,18600.0
2008-04-15 10:40:00,103.12,103.15,102.9,102.9,25300.0,60.8897,60.9074,60.7597,60.7597,25300.0
2008-04-15 10:50:00,102.93,103.22,102.93,103.22,18800.0,60.7775,60.9487,60.7775,60.9487,18800.0
2008-04-15 11:00:00,103.22,103.22,102.76,102.85,25600.0,60.9487,60.9487,60.6771,60.7302,25600.0
2008-04-15 11:10:00,102.85,102.9,102.68,102.69,37900.0,60.7302,60.7597,60.6298,60.6357,37900.0
2008-04-15 11:20:00,102.69,102.69,102.22,102.22,86600.0,60.6357,60.6357,60.3582,60.3582,86600.0
2008-04-15 11:30:00,102.22,102.47,102.22,102.46,32100.0,60.3582,60.5058,60.3582,60.4999,32100.0
2008-04-15 11:40:00,102.43,102.6,102.34,102.42,23900.0,60.4822,60.5826,60.4291,60.4763,23900.0
2008-04-15 11:50:00,102.43,102.48,102.04,102.13,53800.0,60.4822,60.5117,60.2519,60.3051,53800.0
2008-04-15 12:00:00,102.14,102.2,102.0,102.16,55300.0,60.311,60.3464,60.2283,60.3228,55300.0
2008-04-15 12:10:00,102.17,102.37,102.13,102.25,28500.0,60.3287,60.4468,60.3051,60.3759,28500.0
2008-04-15 12:20:00,102.27,102.27,102.13,102.19,44500.0,60.3877,60.3877,60.3051,60.3405,44500.0
2008-04-15 12:30:00,102.22,102.29,102.17,102.2,20000.0,60.3582,60.3996,60.3287,60.3464,20000.0
2008-04-15 12:40:00,102.2,102.23,102.08,102.12,17800.0,60.3464,60.3641,60.2756,60.2992,17800.0
2008-04-15 12:50:00,102.12,102.13,101.95,101.95,22700.0,60.2992,60.3051,60.1988,60.1988,22700.0
2008-04-15 13:00:00,101.97,102.23,101.97,102.12,28100.0,60.2106,60.3641,60.2106,60.2992,28100.0
2008-04-15 13:10:00,102.12,102.19,102.09,102.12,22600.0,60.2992,60.3405,60.2815,60.2992,22600.0
2008-04-15 13:20:00,102.13,102.17,101.99,102.01,28100.0,60.3051,60.3287,60.2224,60.2342,28100.0
2008-04-15 13:30:00,102.01,102.15,101.99,102.02,25000.0,60.2342,60.3169,60.2224,60.2401,25000.0
2008-04-15 13:40:00,102.02,102.29,102.01,102.27,34200.0,60.2401,60.3996,60.2342,60.3877,34200.0
2008-04-15 13:50:00,102.27,102.41,102.21,102.27,36000.0,60.3877,60.4704,60.3523,60.3877,36000.0
2008-04-15 14:00:00,102.31,102.52,102.24,102.4,51800.0,60.4114,60.5354,60.37,60.4645,51800.0
2008-04-15 14:10:00,102.41,102.42,102.33,102.39,19500.0,60.4704,60.4763,60.4232,60.4586,19500.0
2008-04-15 14:20:00,102.4,102.41,102.32,102.38,24900.0,60.4645,60.4704,60.4173,60.4527,24900.0
2008-04-15 14:30:00,102.38,102.6,102.37,102.49,27400.0,60.4527,60.5826,60.4468,60.5177,27400.0
2008-04-15 14:40:00,102.48,102.49,102.14,102.22,39800.0,60.5117,60.5177,60.311,60.3582,39800.0
2008-04-15 14:50:00,102.21,102.21,102.02,102.1,36500.0,60.3523,60.3523,60.2401,60.2874,36500.0
2008-04-15 15:00:00,102.1,102.14,102.05,102.05,37200.0,60.2874,60.311,60.2578,60.2578,37200.0
2008-04-15 15:10:00,102.06,102.18,101.91,102.17,49200.0,60.2637,60.3346,60.1752,60.3287,49200.0
2008-04-15 15:20:00,102.16,102.45,102.14,102.43,43200.0,60.3228,60.494,60.311,60.4822,43200.0
2008-04-15 15:30:00,102.42,102.55,102.38,102.41,53700.0,60.4763,60.5531,60.4527,60.4704,53700.0
2008-04-15 15:40:00,102.4,102.58,102.38,102.48,56400.0,60.4645,60.5708,60.4527,60.5117,56400.0
2008-04-15 15:50:00,102.48,103.36,102.45,103.11,556700.0,60.5117,61.0314,60.494,60.8837,556700.0
2008-04-16 09:30:00,103.12,104.45,103.0,104.26,73400.0,60.8897,61.675,60.8188,61.5628,73400.0
2008-04-16 09:40:00,104.2,104.45,103.75,104.27,72500.0,61.5274,61.675,61.2617,61.5687,72500.0
2008-04-16 09:50:00,104.29,104.47,104.05,104.34,218300.0,61.5805,61.6868,61.4388,61.61,218300.0
2008-04-16 10:00:00,104.35,104.38,103.79,103.81,36600.0,61.6159,61.6336,61.2853,61.2971,36600.0
2008-04-16 10:10:00,103.79,103.95,103.5,103.89,69000.0,61.2853,61.3797,61.114,61.3443,69000.0
2008-04-16 10:20:00,103.89,104.11,103.86,103.94,37700.0,61.3443,61.4742,61.3266,61.3738,37700.0
2008-04-16 10:30:00,103.94,104.1,103.77,103.84,36600.0,61.3738,61.4683,61.2735,61.3148,36600.0
2008-04-16 10:40:00,103.86,104.04,103.74,104.04,294600.0,61.3266,61.4329,61.2557,61.4329,294600.0
2008-04-16 10:50:00,104.07,104.5,104.05,104.5,41100.0,61.4506,61.7045,61.4388,61.7045,41100.0
2008-04-16 11:00:00,104.5,104.55,104.26,104.29,45100.0,61.7045,61.734,61.5628,61.5805,45100.0
2008-04-16 11:10:00,104.26,104.26,103.5,103.75,37500.0,61.5628,61.5628,61.114,61.2617,37500.0
2008-04-16 11:20:00,103.72,103.89,103.72,103.89,17200.0,61.2439,61.3443,61.2439,61.3443,17200.0
2008-04-16 11:30:00,103.87,103.93,103.76,103.76,20100.0,61.3325,61.3679,61.2676,61.2676,20100.0
2008-04-16 11:40:00,103.75,103.79,103.45,103.6,49900.0,61.2617,61.2853,61.0845,61.1731,49900.0
2008-04-16 11:50:00,103.57,103.61,103.47,103.47,21000.0,61.1554,61.179,61.0963,61.0963,21000.0
2008-04-16 12:00:00,103.46,103.69,103.25,103.69,31100.0,61.0904,61.2262,60.9664,61.2262,31100.0
2008-04-16 12:10:00,103.65,104.0,103.5,103.97,33200.0,61.2026,61.4093,61.114,61.3916,33200.0
2008-04-16 12:20:00,103.99,104.19,103.97,104.19,38900.0,61.4034,61.5215,61.3916,61.5215,38900.0
2008-04-16 12:30:00,104.19,104.21,103.91,103.93,21000.0,61.5215,61.5333,61.3561,61.3679,21000.0
2008-04-16 12:40:00,103.96,104.04,103.93,103.93,16700.0,61.3856,61.4329,61.3679,61.3679,16700.0
2008-04-16 12:50:00,103.94,103.95,103.86,103.93,12200.0,61.3738,61.3797,61.3266,61.3679,12200.0
2008-04-16 13:00:00,103.95,103.95,103.77,103.88,16100.0,61.3797,61.3797,61.2735,61.3384,16100.0
2008-04-16 13:10:00,103.89,104.0,103.86,103.89,23300.0,61.3443,61.4093,61.3266,61.3443,23300.0
2008-04-16 13:20:00,103.91,103.97,103.87,103.93,20700.0,61.3561,61.3916,61.3325,61.3679,20700.0
2008-04-16 13:30:00,103.94,103.97,103.82,103.91,17600.0,61.3738,61.3916,61.303,61.3561,17600.0
2008-04-16 13:40:00,103.91,103.99,103.89,103.98,18900.0,61.3561,61.4034,61.3443,61.3975,18900.0
2008-04-16 13:50:00,103.97,104.01,103.82,103.92,33600.0,61.3916,61.4152,61.303,61.362,33600.0
2008-04-16 14:00:00,103.84,103.84,103.73,103.78,27300.0,61.3148,61.3148,61.2498,61.2794,27300.0
2008-04-16 14:10:00,103.81,103.9,103.68,103.83,32200.0,61.2971,61.3502,61.2203,61.3089,32200.0
2008-04-16 14:20:00,103.82,103.98,103.75,103.96,34900.0,61.303,61.3975,61.2617,61.3856,34900.0
2008-04-16 14:30:00,103.97,104.07,103.96,104.05,51300.0,61.3916,61.4506,61.3856,61.4388,51300.0
2008-04-16 14:40:00,104.06,104.1,104.05,104.07,34100.0,61.4447,61.4683,61.4388,61.4506,34100.0
2008-04-16 14:50:00,104.06,104.18,104.06,104.06,38800.0,61.4447,61.5156,61.4447,61.4447,38800.0
2008-04-16 15:00:00,104.07,104.23,104.06,104.21,41300.0,61.4506,61.5451,61.4447,61.5333,41300.0
2008-04-16 15:10:00,104.2,104.41,104.18,104.41,37900.0,61.5274,61.6514,61.5156,61.6514,37900.0
2008-04-16 15:20:00,104.38,104.46,104.28,104.3,37000.0,61.6336,61.6809,61.5746,61.5864,37000.0
2008-04-16 15:30:00,104.29,104.29,104.15,104.27,64100.0,61.5805,61.5805,61.4978,61.5687,64100.0
2008-04-16 15:40:00,104.28,104.55,104.28,104.53,64900.0,61.5746,61.734,61.5746,61.7222,64900.0
2008-04-16 15:50:00,104.54,104.63,104.5,104.55,119500.0,61.7281,61.7813,61.7045,61.734,119500.0
2008-04-17 09:30:00,104.14,104.9,104.14,104.78,54200.0,61.4919,61.9407,61.4919,61.8698,54200.0
2008-04-17 09:40:00,104.77,105.0,104.77,104.9,56400.0,61.8639,61.9997,61.8639,61.9407,56400.0
2008-04-17 09:50:00,104.88,105.0,104.77,105.0,51100.0,61.9289,61.9997,61.8639,61.9997,51100.0
2008-04-17 10:00:00,105.0,105.09,104.0,105.03,138200.0,61.9997,62.0529,61.4093,62.0175,138200.0
2008-04-17 10:10:00,105.03,105.15,104.79,104.93,32900.0,62.0175,62.0883,61.8757,61.9584,32900.0
2008-04-17 10:20:00,104.91,105.12,104.82,104.91,28100.0,61.9466,62.0706,61.8935,61.9466,28100.0
2008-04-17 10:30:00,104.92,104.95,104.68,104.83,20400.0,61.9525,61.9702,61.8108,61.8994,20400.0
2008-04-17 10:40:00,104.85,104.87,104.53,104.63,30300.0,61.9112,61.923,61.7222,61.7813,30300.0
2008-04-17 10:50:00,104.63,104.86,104.6,104.62,29500.0,61.7813,61.9171,61.7636,61.7754,29500.0
2008-04-17 11:00:00,104.66,104.75,104.58,104.71,22800.0,61.799,61.8521,61.7517,61.8285,22800.0
2008-04-17 11:10:00,104.71,104.83,104.66,104.82,21400.0,61.8285,61.8994,61.799,61.8935,21400.0
2008-04-17 11:20:00,104.82,104.82,104.59,104.66,27200.0,61.8935,61.8935,61.7576,61.799,27200.0
2008-04-17 11:30:00,104.66,104.69,104.46,104.53,23300.0,61.799,61.8167,61.6809,61.7222,23300.0
2008-04-17 11:40:00,104.53,104.54,104.4,104.47,20300.0,61.7222,61.7281,61.6455,61.6868,20300.0
2008-04-17 11:50:00,104.47,104.49,104.26,104.36,24100.0,61.6868,61.6986,61.5628,61.6218,24100.0
2008-04-17 12:00:00,104.41,104.44,104.35,104.43,16300.0,61.6514,61.6691,61.6159,61.6632,16300.0
2008-04-17 12:10:00,104.41,104.47,104.38,104.45,17300.0,61.6514,61.6868,61.6336,61.675,17300.0
2008-04-17 12:20:00,104.44,104.44,104.31,104.32,19100.0,61.6691,61.6691,61.5923,61.5982,19100.0
2008-04-17 12:30:00,104.31,104.35,104.16,104.32,21000.0,61.5923,61.6159,61.5037,61.5982,21000.0
2008-04-17 12:40:00,104.35,104.38,104.11,104.18,22000.0,61.6159,61.6336,61.4742,61.5156,22000.0
2008-04-17 12:50:00,104.16,104.36,104.16,104.32,12500.0,61.5037,61.6218,61.5037,61.5982,12500.0
2008-04-17 13:00:00,104.32,104.33,104.2,104.23,12900.0,61.5982,61.6041,61.5274,61.5451,12900.0
2008-04-17 13:10:00,104.23,104.24,104.08,104.24,21400.0,61.5451,61.551,61.4565,61.551,21400.0
2008-04-17 13:20:00,104.24,104.3,104.21,104.24,13500.0,61.551,61.5864,61.5333,61.551,13500.0
2008-04-17 13:30:00,104.25,104.33,104.16,104.32,21400.0,61.5569,61.6041,61.5037,61.5982,21400.0
2008-04-17 13:40:00,104.3,104.32,104.13,104.29,31200.0,61.5864,61.5982,61.486,61.5805,31200.0
2008-04-17 13:50:00,104.28,104.38,104.2,104.21,18900.0,61.5746,61.6336,61.5274,61.5333,18900.0
2008-04-17 14:00:00,104.19,104.27,104.13,104.22,29200.0,61.5215,61.5687,61.486,61.5392,29200.0
2008-04-17 14:10:00,104.21,104.28,104.13,104.27,19200.0,61.5333,61.5746,61.486,61.5687,19200.0
2008-04-17 14:20:00,104.28,104.28,104.17,104.21,15700.0,61.5746,61.5746,61.5096,61.5333,15700.0
2008-04-17 14:30:00,104.23,104.24,104.05,104.2,21900.0,61.5451,61.551,61.4388,61.5274,21900.0
2008-04-17 14:40:00,104.22,104.39,104.2,104.32,19300.0,61.5392,61.6396,61.5274,61.5982,19300.0
2008-04-17 14:50:00,104.32,104.33,104.15,104.19,18700.0,61.5982,61.6041,61.4978,61.5215,18700.0
2008-04-17 15:00:00,104.17,104.39,104.08,104.35,30200.0,61.5096,61.6396,61.4565,61.6159,30200.0
2008-04-17 15:10:00,104.35,104.39,104.25,104.36,18100.0,61.6159,61.6396,61.5569,61.6218,18100.0
2008-04-17 15:20:00,104.36,104.4,104.25,104.27,31900.0,61.6218,61.6455,61.5569,61.5687,31900.0
2008-04-17 15:30:00,104.26,104.61,104.24,104.56,47500.0,61.5628,61.7695,61.551,61.7399,47500.0
2008-04-17 15:40:00,104.54,104.75,104.53,104.58,87100.0,61.7281,61.8521,61.7222,61.7517,87100.0
2008-04-17 15:50:00,104.58,104.61,104.39,104.4,86200.0,61.7517,61.7695,61.6396,61.6455,86200.0
2008-04-18 09:30:00,105.47,105.78,105.09,105.78,248900.0,62.2773,62.4603,62.0529,62.4603,248900.0
2008-04-18 09:40:00,105.78,105.79,105.31,105.46,36000.0,62.4603,62.4662,62.1828,62.2714,36000.0
2008-04-18 09:50:00,105.43,105.63,105.4,105.52,29200.0,62.2536,62.3717,62.2359,62.3068,29200.0
2008-04-18 10:00:00,105.51,105.76,105.47,105.51,33300.0,62.3009,62.4485,62.2773,62.3009,33300.0
2008-04-18 10:10:00,105.53,105.78,105.44,105.51,28300.0,62.3127,62.4603,62.2596,62.3009,28300.0
2008-04-18 10:20:00,105.5,105.63,105.46,105.54,40500.0,62.295,62.3717,62.2714,62.3186,40500.0
2008-04-18 10:30:00,105.51,105.92,105.5,105.8,23400.0,62.3009,62.543,62.295,62.4721,23400.0
2008-04-18 10:40:00,105.84,105.99,105.77,105.81,35400.0,62.4957,62.5843,62.4544,62.478,35400.0
2008-04-18 10:50:00,105.79,106.0,105.79,105.98,29300.0,62.4662,62.5902,62.4662,62.5784,29300.0
2008-04-18 11:00:00,105.97,106.25,105.95,106.12,52100.0,62.5725,62.7378,62.5607,62.6611,52100.0
2008-04-18 11:10:00,106.09,106.18,106.07,106.16,22000.0,62.6434,62.6965,62.6315,62.6847,22000.0
2008-04-18 11:20:00,106.13,106.25,106.09,106.12,22500.0,62.667,62.7378,62.6434,62.6611,22500.0
2008-04-18 11:30:00,106.12,106.2,106.0,106.03,22600.0,62.6611,62.7083,62.5902,62.6079,22600.0
2008-04-18 11:40:00,106.06,106.24,106.03,106.22,29100.0,62.6256,62.7319,62.6079,62.7201,29100.0
2008-04-18 11:50:00,106.23,106.28,106.15,106.28,35000.0,62.726,62.7555,62.6788,62.7555,35000.0
2008-04-18 12:00:00,106.25,106.28,106.01,106.03,32900.0,62.7378,62.7555,62.5961,62.6079,32900.0
2008-04-18 12:10:00,106.03,106.3,105.87,106.14,63600.0,62.6079,62.7674,62.5135,62.6729,63600.0
2008-04-18 12:20:00,106.16,106.2,106.07,106.12,49700.0,62.6847,62.7083,62.6315,62.6611,49700.0
2008-04-18 12:30:00,106.11,106.11,105.92,105.99,30400.0,62.6552,62.6552,62.543,62.5843,30400.0
2008-04-18 12:40:00,105.97,106.08,105.95,105.95,31900.0,62.5725,62.6375,62.5607,62.5607,31900.0
2008-04-18 12:50:00,105.92,106.19,105.91,106.15,43500.0,62.543,62.7024,62.5371,62.6788,43500.0
2008-04-18 13:00:00,106.18,106.39,106.18,106.35,15600.0,62.6965,62.8205,62.6965,62.7969,15600.0
2008-04-18 13:10:00,106.35,106.45,106.22,106.23,27600.0,62.7969,62.8559,62.7201,62.726,27600.0
2008-04-18 13:20:00,106.23,106.46,106.22,106.42,17600.0,62.726,62.8618,62.7201,62.8382,17600.0
2008-04-18 13:30:00,106.44,106.46,106.25,106.25,21800.0,62.85,62.8618,62.7378,62.7378,21800.0
2008-04-18 13:40:00,106.29,106.34,106.1,106.13,29200.0,62.7615,62.791,62.6493,62.667,29200.0
2008-04-18 13:50:00,106.13,106.24,106.05,106.2,18600.0,62.667,62.7319,62.6197,62.7083,18600.0
2008-04-18 14:00:00,106.21,106.24,106.0,106.03,73600.0,62.7142,62.7319,62.5902,62.6079,73600.0
2008-04-18 14:10:00,106.03,106.42,106.03,106.41,18800.0,62.6079,62.8382,62.6079,62.8323,18800.0
2008-04-18 14:20:00,106.42,106.43,106.18,106.26,19400.0,62.8382,62.8441,62.6965,62.7437,19400.0
2008-04-18 14:30:00,106.26,106.42,106.24,106.42,14100.0,62.7437,62.8382,62.7319,62.8382,14100.0
2008-04-18 14:40:00,106.42,106.46,106.22,106.27,39400.0,62.8382,62.8618,62.7201,62.7496,39400.0
2008-04-18 14:50:00,106.3,106.4,106.25,106.37,20800.0,62.7674,62.8264,62.7378,62.8087,20800.0
2008-04-18 15:00:00,106.35,106.35,105.96,106.08,47700.0,62.7969,62.7969,62.5666,62.6375,47700.0
2008-04-18 15:10:00,106.08,106.18,105.87,105.89,37100.0,62.6375,62.6965,62.5135,62.5253,37100.0
2008-04-18 15:20:00,105.88,106.06,105.82,105.99,32000.0,62.5194,62.6256,62.4839,62.5843,32000.0
2008-04-18 15:30:00,105.99,106.03,105.83,105.97,59100.0,62.5843,62.6079,62.4898,62.5725,59100.0
2008-04-18 15:40:00,105.96,106.0,105.83,105.9,68000.0,62.5666,62.5902,62.4898,62.5312,68000.0
2008-04-18 15:50:00,105.92,106.35,105.89,106.27,116100.0,62.543,62.7969,62.5253,62.7496,116100.0
2008-04-21 09:30:00,106.16,106.16,104.81,105.03,92000.0,62.6847,62.6847,61.8876,62.0175,92000.0
2008-04-21 09:40:00,105.03,105.87,105.03,105.83,31200.0,62.0175,62.5135,62.0175,62.4898,31200.0
2008-04-21 09:50:00,105.84,106.1,105.68,105.68,37300.0,62.4957,62.6493,62.4013,62.4013,37300.0
2008-04-21 10:00:00,105.63,105.74,105.37,105.37,35300.0,62.3717,62.4367,62.2182,62.2182,35300.0
2008-04-21 10:10:00,105.37,105.44,105.19,105.37,37400.0,62.2182,62.2596,62.1119,62.2182,37400.0
2008-04-21 10:20:00,105.37,105.39,105.11,105.3,44100.0,62.2182,62.23,62.0647,62.1769,44100.0
2008-04-21 10:30:00,105.29,105.34,105.1,105.12,26900.0,62.171,62.2005,62.0588,62.0706,26900.0
2008-04-21 10:40:00,105.14,105.25,105.1,105.2,35000.0,62.0824,62.1474,62.0588,62.1178,35000.0
2008-04-21 10:50:00,105.24,105.5,104.99,105.02,30000.0,62.1415,62.295,61.9938,62.0116,30000.0
2008-04-21 11:00:00,105.01,105.46,105.01,105.39,18900.0,62.0056,62.2714,62.0056,62.23,18900.0
2008-04-21 11:10:00,105.39,105.5,105.3,105.34,13100.0,62.23,62.295,62.1769,62.2005,13100.0
2008-04-21 11:20:00,105.31,105.68,105.31,105.57,21700.0,62.1828,62.4013,62.1828,62.3363,21700.0
2008-04-21 11:30:00,105.6,105.6,105.48,105.51,12000.0,62.354,62.354,62.2832,62.3009,12000.0
2008-04-21 11:40:00,105.51,105.73,105.51,105.66,13400.0,62.3009,62.4308,62.3009,62.3895,13400.0
2008-04-21 11:50:00,105.66,105.74,105.57,105.58,15500.0,62.3895,62.4367,62.3363,62.3422,15500.0
2008-04-21 12:00:00,105.57,105.65,105.53,105.58,7000.0,62.3363,62.3836,62.3127,62.3422,7000.0
2008-04-21 12:10:00,105.6,105.68,105.58,105.65,7200.0,62.354,62.4013,62.3422,62.3836,7200.0
2008-04-21 12:20:00,105.66,105.72,105.59,105.61,10300.0,62.3895,62.4249,62.3481,62.3599,10300.0
2008-04-21 12:30:00,105.6,105.74,105.59,105.7,15600.0,62.354,62.4367,62.3481,62.4131,15600.0
2008-04-21 12:40:00,105.74,105.78,105.7,105.76,15300.0,62.4367,62.4603,62.4131,62.4485,15300.0
2008-04-21 12:50:00,105.77,105.96,105.67,105.87,24000.0,62.4544,62.5666,62.3954,62.5135,24000.0
2008-04-21 13:00:00,105.91,105.96,105.8,105.86,19400.0,62.5371,62.5666,62.4721,62.5075,19400.0
2008-04-21 13:10:00,105.84,105.84,105.56,105.59,18400.0,62.4957,62.4957,62.3304,62.3481,18400.0
2008-04-21 13:20:00,105.59,105.59,105.53,105.53,15900.0,62.3481,62.3481,62.3127,62.3127,15900.0
2008-04-21 13:30:00,105.55,105.61,105.43,105.56,39000.0,62.3245,62.3599,62.2536,62.3304,39000.0
2008-04-21 13:40:00,105.56,105.57,105.38,105.51,17400.0,62.3304,62.3363,62.2241,62.3009,17400.0
2008-04-21 13:50:00,105.55,105.55,105.43,105.47,14600.0,62.3245,62.3245,62.2536,62.2773,14600.0
2008-04-21 14:00:00,105.49,105.52,105.45,105.49,18900.0,62.2891,62.3068,62.2655,62.2891,18900.0
2008-04-21 14:10:00,105.51,105.56,105.49,105.56,14900.0,62.3009,62.3304,62.2891,62.3304,14900.0
2008-04-21 14:20:00,105.56,105.58,105.41,105.42,25200.0,62.3304,62.3422,62.2418,62.2477,25200.0
2008-04-21 14:30:00,105.45,105.57,105.41,105.55,22900.0,62.2655,62.3363,62.2418,62.3245,22900.0
2008-04-21 14:40:00,105.54,105.9,105.52,105.88,228900.0,62.3186,62.5312,62.3068,62.5194,228900.0
2008-04-21 14:50:00,105.86,106.0,105.84,105.94,29900.0,62.5075,62.5902,62.4957,62.5548,29900.0
2008-04-21 15:00:00,105.96,106.14,105.85,106.12,44500.0,62.5666,62.6729,62.5016,62.6611,44500.0
2008-04-21 15:10:00,106.12,106.25,106.11,106.22,35600.0,62.6611,62.7378,62.6552,62.7201,35600.0
2008-04-21 15:20:00,106.21,106.26,106.06,106.26,69200.0,62.7142,62.7437,62.6256,62.7437,69200.0
2008-04-21 15:30:00,106.25,106.45,106.23,106.35,80000.0,62.7378,62.8559,62.726,62.7969,80000.0
2008-04-21 15:40:00,106.35,106.6,106.33,106.58,76600.0,62.7969,62.9445,62.7851,62.9327,76600.0
2008-04-21 15:50:00,106.58,106.6,106.42,106.47,109900.0,62.9327,62.9445,62.8382,62.8677,109900.0
2008-04-22 09:30:00,103.88,104.3,103.84,104.12,197700.0,61.3384,61.5864,61.3148,61.4801,197700.0
2008-04-22 09:40:00,104.16,104.41,103.87,104.38,138500.0,61.5037,61.6514,61.3325,61.6336,138500.0
2008-04-22 09:50:00,104.33,104.8,104.2,104.75,80100.0,61.6041,61.8816,61.5274,61.8521,80100.0
2008-04-22 10:00:00,104.72,105.25,104.71,105.0,102000.0,61.8344,62.1474,61.8285,61.9997,102000.0
2008-04-22 10:10:00,105.0,105.18,104.44,104.68,66400.0,61.9997,62.106,61.6691,61.8108,66400.0
2008-04-22 10:20:00,104.6,104.6,104.0,104.0,59800.0,61.7636,61.7636,61.4093,61.4093,59800.0
2008-04-22 10:30:00,104.0,104.31,103.9,104.28,63000.0,61.4093,61.5923,61.3502,61.5746,63000.0
2008-04-22 10:40:00,104.28,104.5,104.13,104.18,33700.0,61.5746,61.7045,61.486,61.5156,33700.0
2008-04-22 10:50:00,104.14,104.19,104.0,104.1,27500.0,61.4919,61.5215,61.4093,61.4683,27500.0
2008-04-22 11:00:00,104.1,104.19,103.95,104.08,41500.0,61.4683,61.5215,61.3797,61.4565,41500.0
2008-04-22 11:10:00,104.11,104.17,103.95,104.09,45600.0,61.4742,61.5096,61.3797,61.4624,45600.0
2008-04-22 11:20:00,104.09,104.11,103.56,103.69,67200.0,61.4624,61.4742,61.1495,61.2262,67200.0
2008-04-22 11:30:00,103.65,103.82,103.45,103.51,89900.0,61.2026,61.303,61.0845,61.1199,89900.0
2008-04-22 11:40:00,103.52,104.0,103.5,103.52,43500.0,61.1258,61.4093,61.114,61.1258,43500.0
2008-04-22 11:50:00,103.51,103.63,103.18,103.28,61700.0,61.1199,61.1908,60.9251,60.9841,61700.0
2008-04-22 12:00:00,103.32,103.58,103.3,103.52,31800.0,61.0077,61.1613,60.9959,61.1258,31800.0
2008-04-22 12:10:00,103.53,103.87,103.5,103.79,32300.0,61.1317,61.3325,61.114,61.2853,32300.0
2008-04-22 12:20:00,103.78,103.9,103.71,103.79,36500.0,61.2794,61.3502,61.238,61.2853,36500.0
2008-04-22 12:30:00,103.77,103.94,103.76,103.85,35400.0,61.2735,61.3738,61.2676,61.3207,35400.0
2008-04-22 12:40:00,103.85,103.9,103.69,103.74,23300.0,61.3207,61.3502,61.2262,61.2557,23300.0
2008-04-22 12:50:00,103.76,103.9,103.65,103.77,37800.0,61.2676,61.3502,61.2026,61.2735,37800.0
2008-04-22 13:00:00,103.73,103.87,103.68,103.79,30300.0,61.2498,61.3325,61.2203,61.2853,30300.0
2008-04-22 13:10:00,103.81,103.84,103.6,103.61,13100.0,61.2971,61.3148,61.1731,61.179,13100.0
2008-04-22 13:20:00,103.61,103.82,103.58,103.74,28400.0,61.179,61.303,61.1613,61.2557,28400.0
2008-04-22 13:30:00,103.71,103.74,103.53,103.63,21100.0,61.238,61.2557,61.1317,61.1908,21100.0
2008-04-22 13:40:00,103.63,103.76,103.51,103.59,23500.0,61.1908,61.2676,61.1199,61.1672,23500.0
2008-04-22 13:50:00,103.63,103.82,103.63,103.82,18600.0,61.1908,61.303,61.1908,61.303,18600.0
2008-04-22 14:00:00,103.8,103.86,103.6,103.83,29900.0,61.2912,61.3266,61.1731,61.3089,29900.0
2008-04-22 14:10:00,103.79,104.04,103.7,103.91,44600.0,61.2853,61.4329,61.2321,61.3561,44600.0
2008-04-22 14:20:00,103.91,104.15,103.84,104.07,35800.0,61.3561,61.4978,61.3148,61.4506,35800.0
2008-04-22 14:30:00,104.06,104.12,103.82,103.83,42700.0,61.4447,61.4801,61.303,61.3089,42700.0
2008-04-22 14:40:00,103.82,103.95,103.5,103.54,40400.0,61.303,61.3797,61.114,61.1377,40400.0
2008-04-22 14:50:00,103.5,103.6,103.31,103.46,39000.0,61.114,61.1731,61.0018,61.0904,39000.0
2008-04-22 15:00:00,103.46,103.79,103.35,103.62,34500.0,61.0904,61.2853,61.0255,61.1849,34500.0
2008-04-22 15:10:00,103.64,103.72,103.25,103.64,56800.0,61.1967,61.2439,60.9664,61.1967,56800.0
2008-04-22 15:20:00,103.67,103.73,103.31,103.53,24800.0,61.2144,61.2498,61.0018,61.1317,24800.0
2008-04-22 15:30:00,103.49,103.77,103.47,103.63,50600.0,61.1081,61.2735,61.0963,61.1908,50600.0
2008-04-22 15:40:00,103.66,103.89,103.61,103.78,62700.0,61.2085,61.3443,61.179,61.2794,62700.0
2008-04-22 15:50:00,103.78,104.24,103.77,104.23,95400.0,61.2794,61.551,61.2735,61.5451,95400.0
2008-04-23 09:30:00,103.99,105.63,103.79,105.5,174900.0,61.4034,62.3717,61.2853,62.295,174900.0
2008-04-23 09:40:00,105.55,106.0,105.37,105.63,103100.0,62.3245,62.5902,62.2182,62.3717,103100.0
2008-04-23 09:50:00,105.63,106.11,105.56,105.97,81800.0,62.3717,62.6552,62.3304,62.5725,81800.0
2008-04-23 10:00:00,105.96,106.19,105.91,105.94,83500.0,62.5666,62.7024,62.5371,62.5548,83500.0
2008-04-23 10:10:00,105.94,106.42,105.83,106.39,84100.0,62.5548,62.8382,62.4898,62.8205,84100.0
2008-04-23 10:20:00,106.39,106.92,106.38,106.9,64500.0,62.8205,63.1335,62.8146,63.1216,64500.0
2008-04-23 10:30:00,106.92,107.48,106.9,107.46,109000.0,63.1335,63.4641,63.1216,63.4523,109000.0
2008-04-23 10:40:00,107.47,107.62,107.36,107.48,68700.0,63.4582,63.5468,63.3933,63.4641,68700.0
2008-04-23 10:50:00,107.45,107.78,107.32,107.71,51700.0,63.4464,63.6413,63.3696,63.5999,51700.0
2008-04-23 11:00:00,107.71,107.84,107.5,107.63,57700.0,63.5999,63.6767,63.4759,63.5527,57700.0
2008-04-23 11:10:00,107.66,107.73,107.63,107.7,67400.0,63.5704,63.6117,63.5527,63.594,67400.0
2008-04-23 11:20:00,107.73,107.91,107.64,107.89,146000.0,63.6117,63.718,63.5586,63.7062,146000.0
2008-04-23 11:30:00,107.89,107.99,107.82,107.97,41100.0,63.7062,63.7653,63.6649,63.7534,41100.0
2008-04-23 11:40:00,107.97,108.0,107.95,107.98,52100.0,63.7534,63.7712,63.7416,63.7594,52100.0
2008-04-23 11:50:00,107.98,108.0,107.79,107.89,49200.0,63.7594,63.7712,63.6472,63.7062,49200.0
2008-04-23 12:00:00,107.87,107.88,107.3,107.3,66400.0,63.6944,63.7003,63.3578,63.3578,66400.0
2008-04-23 12:10:00,107.29,107.38,107.14,107.24,63600.0,63.3519,63.4051,63.2634,63.3224,63600.0
2008-04-23 12:20:00,107.24,107.51,107.11,107.32,48300.0,63.3224,63.4818,63.2456,63.3696,48300.0
2008-04-23 12:30:00,107.32,107.32,106.85,106.88,35100.0,63.3696,63.3696,63.0921,63.1098,35100.0
2008-04-23 12:40:00,106.92,107.11,106.92,107.01,41600.0,63.1335,63.2456,63.1335,63.1866,41600.0
2008-04-23 12:50:00,107.01,107.14,107.01,107.06,37800.0,63.1866,63.2634,63.1866,63.2161,37800.0
2008-04-23 13:00:00,107.08,107.19,107.01,107.11,26700.0,63.2279,63.2929,63.1866,63.2456,26700.0
2008-04-23 13:10:00,107.09,107.31,107.01,107.11,46900.0,63.2338,63.3637,63.1866,63.2456,46900.0
2008-04-23 13:20:00,107.14,107.18,107.01,107.02,24400.0,63.2634,63.287,63.1866,63.1925,24400.0
2008-04-23 13:30:00,107.01,107.12,106.87,106.99,32700.0,63.1866,63.2515,63.1039,63.1748,32700.0
2008-04-23 13:40:00,107.0,107.3,106.95,107.27,35300.0,63.1807,63.3578,63.1512,63.3401,35300.0
2008-04-23 13:50:00,107.25,107.37,107.15,107.32,30500.0,63.3283,63.3992,63.2693,63.3696,30500.0
2008-04-23 14:00:00,107.31,107.35,107.12,107.23,33500.0,63.3637,63.3874,63.2515,63.3165,33500.0
2008-04-23 14:10:00,107.24,107.48,107.24,107.46,43400.0,63.3224,63.4641,63.3224,63.4523,43400.0
2008-04-23 14:20:00,107.43,107.48,107.35,107.44,43600.0,63.4346,63.4641,63.3874,63.4405,43600.0
2008-04-23 14:30:00,107.47,107.75,107.44,107.47,70700.0,63.4582,63.6235,63.4405,63.4582,70700.0
2008-04-23 14:40:00,107.47,107.65,107.34,107.37,58700.0,63.4582,63.5645,63.3815,63.3992,58700.0
2008-04-23 14:50:00,107.33,107.42,107.28,107.28,38800.0,63.3755,63.4287,63.346,63.346,38800.0
2008-04-23 15:00:00,107.28,107.51,107.28,107.4,40600.0,63.346,63.4818,63.346,63.4169,40600.0
2008-04-23 15:10:00,107.4,107.76,107.4,107.76,65000.0,63.4169,63.6295,63.4169,63.6295,65000.0
2008-04-23 15:20:00,107.77,107.8,107.61,107.61,68100.0,63.6354,63.6531,63.5409,63.5409,68100.0
2008-04-23 15:30:00,107.63,107.98,107.59,107.96,89900.0,63.5527,63.7594,63.5291,63.7475,89900.0
2008-04-23 15:40:00,107.98,107.98,107.9,107.93,119000.0,63.7594,63.7594,63.7121,63.7298,119000.0
2008-04-23 15:50:00,107.97,107.97,107.81,107.89,149000.0,63.7534,63.7534,63.659,63.7062,149000.0
2008-04-24 09:30:00,107.17,107.45,106.81,107.27,169200.0,63.2811,63.4464,63.0685,63.3401,169200.0
2008-04-24 09:40:00,107.27,107.53,107.07,107.1,107600.0,63.3401,63.4936,63.222,63.2397,107600.0
2008-04-24 09:50:00,107.07,107.34,106.88,107.3,52300.0,63.222,63.3815,63.1098,63.3578,52300.0
2008-04-24 10:00:00,107.29,107.29,106.23,106.32,65900.0,63.3519,63.3519,62.726,62.7792,65900.0
2008-04-24 10:10:00,106.32,106.81,106.3,106.76,39000.0,62.7792,63.0685,62.7674,63.039,39000.0
2008-04-24 10:20:00,106.73,106.73,106.35,106.58,33100.0,63.0213,63.0213,62.7969,62.9327,33100.0
2008-04-24 10:30:00,106.58,106.58,106.29,106.29,34900.0,62.9327,62.9327,62.7615,62.7615,34900.0
2008-04-24 10:40:00,106.32,106.38,106.24,106.33,56300.0,62.7792,62.8146,62.7319,62.7851,56300.0
2008-04-24 10:50:00,106.35,106.4,106.11,106.14,43600.0,62.7969,62.8264,62.6552,62.6729,43600.0
2008-04-24 11:00:00,106.14,106.24,106.13,106.18,43600.0,62.6729,62.7319,62.667,62.6965,43600.0
2008-04-24 11:10:00,106.2,106.23,105.91,106.0,50100.0,62.7083,62.726,62.5371,62.5902,50100.0
2008-04-24 11:20:00,106.04,106.08,105.87,106.05,36400.0,62.6138,62.6375,62.5135,62.6197,36400.0
2008-04-24 11:30:00,106.12,106.48,106.1,106.44,36600.0,62.6611,62.8736,62.6493,62.85,36600.0
2008-04-24 11:40:00,106.44,106.62,106.35,106.48,33700.0,62.85,62.9563,62.7969,62.8736,33700.0
2008-04-24 11:50:00,106.5,106.5,106.27,106.27,31400.0,62.8855,62.8855,62.7496,62.7496,31400.0
2008-04-24 12:00:00,106.31,106.56,106.27,106.42,61300.0,62.7733,62.9209,62.7496,62.8382,61300.0
2008-04-24 12:10:00,106.44,106.79,106.43,106.69,38300.0,62.85,63.0567,62.8441,62.9976,38300.0
2008-04-24 12:20:00,106.7,106.76,106.59,106.65,24300.0,63.0035,63.039,62.9386,62.974,24300.0
2008-04-24 12:30:00,106.68,106.77,106.65,106.73,26700.0,62.9917,63.0449,62.974,63.0213,26700.0
2008-04-24 12:40:00,106.73,106.93,106.65,106.73,27000.0,63.0213,63.1394,62.974,63.0213,27000.0
2008-04-24 12:50:00,106.71,106.73,106.46,106.61,21600.0,63.0095,63.0213,62.8618,62.9504,21600.0
2008-04-24 13:00:00,106.63,106.95,106.57,106.87,23500.0,62.9622,63.1512,62.9268,63.1039,23500.0
2008-04-24 13:10:00,106.81,106.83,106.55,106.58,19500.0,63.0685,63.0803,62.915,62.9327,19500.0
2008-04-24 13:20:00,106.59,106.71,106.53,106.55,22400.0,62.9386,63.0095,62.9032,62.915,22400.0
2008-04-24 13:30:00,106.58,106.63,106.3,106.39,30600.0,62.9327,62.9622,62.7674,62.8205,30600.0
2008-04-24 13:40:00,106.43,106.65,106.43,106.6,26100.0,62.8441,62.974,62.8441,62.9445,26100.0
2008-04-24 13:50:00,106.64,106.64,106.39,106.55,27500.0,62.9681,62.9681,62.8205,62.915,27500.0
2008-04-24 14:00:00,106.55,106.79,106.43,106.76,29700.0,62.915,63.0567,62.8441,63.039,29700.0
2008-04-24 14:10:00,106.76,106.8,106.53,106.55,25100.0,63.039,63.0626,62.9032,62.915,25100.0
2008-04-24 14:20:00,106.54,106.68,106.52,106.68,32300.0,62.9091,62.9917,62.8973,62.9917,32300.0
2008-04-24 14:30:00,106.69,106.72,106.55,106.58,29300.0,62.9976,63.0154,62.915,62.9327,29300.0
2008-04-24 14:40:00,106.59,106.7,106.48,106.49,29500.0,62.9386,63.0035,62.8736,62.8795,29500.0
2008-04-24 14:50:00,106.52,106.52,106.35,106.43,26000.0,62.8973,62.8973,62.7969,62.8441,26000.0
2008-04-24 15:00:00,106.42,106.73,106.33,106.68,25200.0,62.8382,63.0213,62.7851,62.9917,25200.0
2008-04-24 15:10:00,106.67,106.69,106.44,106.54,28600.0,62.9858,62.9976,62.85,62.9091,28600.0
2008-04-24 15:20:00,106.55,106.7,106.48,106.68,25100.0,62.915,63.0035,62.8736,62.9917,25100.0
2008-04-24 15:30:00,106.67,106.78,106.62,106.69,29900.0,62.9858,63.0508,62.9563,62.9976,29900.0
2008-04-24 15:40:00,106.69,106.76,106.43,106.46,55300.0,62.9976,63.039,62.8441,62.8618,55300.0
2008-04-24 15:50:00,106.47,106.8,106.47,106.48,86800.0,62.8677,63.0626,62.8677,62.8736,86800.0
2008-04-25 09:30:00,106.89,107.29,106.68,106.86,57000.0,63.1157,63.3519,62.9917,63.098,57000.0
2008-04-25 09:40:00,106.84,107.12,106.66,106.84,66800.0,63.0862,63.2515,62.9799,63.0862,66800.0
2008-04-25 09:50:00,106.8,107.1,106.7,106.78,41900.0,63.0626,63.2397,63.0035,63.0508,41900.0
2008-04-25 10:00:00,106.78,106.95,106.69,106.78,38700.0,63.0508,63.1512,62.9976,63.0508,38700.0
2008-04-25 10:10:00,106.78,106.94,106.68,106.94,21400.0,63.0508,63.1453,62.9917,63.1453,21400.0
2008-04-25 10:20:00,106.92,107.0,106.65,106.76,39500.0,63.1335,63.1807,62.974,63.039,39500.0
2008-04-25 10:30:00,106.75,106.9,106.52,106.55,22400.0,63.0331,63.1216,62.8973,62.915,22400.0
2008-04-25 10:40:00,106.52,106.85,106.43,106.63,24000.0,62.8973,63.0921,62.8441,62.9622,24000.0
2008-04-25 10:50:00,106.64,106.91,106.59,106.9,20400.0,62.9681,63.1275,62.9386,63.1216,20400.0
2008-04-25 11:00:00,106.9,106.94,106.54,106.61,21400.0,63.1216,63.1453,62.9091,62.9504,21400.0
2008-04-25 11:10:00,106.55,106.77,106.47,106.47,33500.0,62.915,63.0449,62.8677,62.8677,33500.0
2008-04-25 11:20:00,106.52,106.65,106.19,106.65,38600.0,62.8973,62.974,62.7024,62.974,38600.0
2008-04-25 11:30:00,106.64,106.65,106.51,106.59,18800.0,62.9681,62.974,62.8914,62.9386,18800.0
2008-04-25 11:40:00,106.6,106.92,106.59,106.89,25700.0,62.9445,63.1335,62.9386,63.1157,25700.0
2008-04-25 11:50:00,106.9,107.19,106.9,107.09,44200.0,63.1216,63.2929,63.1216,63.2338,44200.0
2008-04-25 12:00:00,107.04,107.11,106.92,106.92,12500.0,63.2043,63.2456,63.1335,63.1335,12500.0
2008-04-25 12:10:00,106.93,107.0,106.92,106.95,9400.0,63.1394,63.1807,63.1335,63.1512,9400.0
2008-04-25 12:20:00,106.99,106.99,106.9,106.93,9000.0,63.1748,63.1748,63.1216,63.1394,9000.0
2008-04-25 12:30:00,106.98,106.99,106.84,106.96,9800.0,63.1689,63.1748,63.0862,63.1571,9800.0
2008-04-25 12:40:00,106.96,107.24,106.92,107.19,21400.0,63.1571,63.3224,63.1335,63.2929,21400.0
2008-04-25 12:50:00,107.17,107.17,106.94,106.98,15500.0,63.2811,63.2811,63.1453,63.1689,15500.0
2008-04-25 13:00:00,106.99,107.09,106.95,107.0,13100.0,63.1748,63.2338,63.1512,63.1807,13100.0
2008-04-25 13:10:00,106.96,107.1,106.93,106.93,13300.0,63.1571,63.2397,63.1394,63.1394,13300.0
2008-04-25 13:20:00,106.94,107.09,106.93,107.05,14600.0,63.1453,63.2338,63.1394,63.2102,14600.0
2008-04-25 13:30:00,107.0,107.15,106.9,107.15,19900.0,63.1807,63.2693,63.1216,63.2693,19900.0
2008-04-25 13:40:00,107.15,107.2,107.07,107.15,16900.0,63.2693,63.2988,63.222,63.2693,16900.0
2008-04-25 13:50:00,107.16,107.42,107.1,107.38,24900.0,63.2752,63.4287,63.2397,63.4051,24900.0
2008-04-25 14:00:00,107.42,107.5,107.34,107.44,22200.0,63.4287,63.4759,63.3815,63.4405,22200.0
2008-04-25 14:10:00,107.43,107.43,106.95,107.22,49800.0,63.4346,63.4346,63.1512,63.3106,49800.0
2008-04-25 14:20:00,107.2,107.27,107.11,107.2,18600.0,63.2988,63.3401,63.2456,63.2988,18600.0
2008-04-25 14:30:00,107.23,107.3,107.11,107.19,17700.0,63.3165,63.3578,63.2456,63.2929,17700.0
2008-04-25 14:40:00,107.19,107.3,107.12,107.15,16700.0,63.2929,63.3578,63.2515,63.2693,16700.0
2008-04-25 14:50:00,107.14,107.46,107.14,107.41,16200.0,63.2634,63.4523,63.2634,63.4228,16200.0
2008-04-25 15:00:00,107.41,107.68,107.37,107.63,35600.0,63.4228,63.5822,63.3992,63.5527,35600.0
2008-04-25 15:10:00,107.64,107.91,107.64,107.8,26900.0,63.5586,63.718,63.5586,63.6531,26900.0
2008-04-25 15:20:00,107.81,107.95,107.8,107.89,26100.0,63.659,63.7416,63.6531,63.7062,26100.0
2008-04-25 15:30:00,107.89,107.98,107.88,107.9,33700.0,63.7062,63.7594,63.7003,63.7121,33700.0
2008-04-25 15:40:00,107.9,107.9,107.6,107.77,52700.0,63.7121,63.7121,63.535,63.6354,52700.0
2008-04-25 15:50:00,107.75,107.81,107.55,107.78,78300.0,63.6235,63.659,63.5055,63.6413,78300.0
2008-04-28 09:30:00,107.01,107.97,106.5,107.95,147200.0,63.1866,63.7534,62.8855,63.7416,147200.0
2008-04-28 09:40:00,107.91,108.0,107.76,107.95,75500.0,63.718,63.7712,63.6295,63.7416,75500.0
2008-04-28 09:50:00,107.94,108.31,107.82,107.84,83800.0,63.7357,63.9542,63.6649,63.6767,83800.0
2008-04-28 10:00:00,107.79,107.79,107.18,107.44,62200.0,63.6472,63.6472,63.287,63.4405,62200.0
2008-04-28 10:10:00,107.48,107.73,107.35,107.35,27500.0,63.4641,63.6117,63.3874,63.3874,27500.0
2008-04-28 10:20:00,107.35,107.51,107.31,107.37,28100.0,63.3874,63.4818,63.3637,63.3992,28100.0
2008-04-28 10:30:00,107.39,107.46,107.19,107.19,32400.0,63.411,63.4523,63.2929,63.2929,32400.0
2008-04-28 10:40:00,107.19,107.21,107.01,107.08,44100.0,63.2929,63.3047,63.1866,63.2279,44100.0
2008-04-28 10:50:00,107.05,107.14,107.0,107.13,41600.0,63.2102,63.2634,63.1807,63.2575,41600.0
2008-04-28 11:00:00,107.13,107.18,106.88,106.93,34100.0,63.2575,63.287,63.1098,63.1394,34100.0
2008-04-28 11:10:00,106.95,107.04,106.83,106.91,21200.0,63.1512,63.2043,63.0803,63.1275,21200.0
2008-04-28 11:20:00,106.89,106.99,106.85,106.86,20900.0,63.1157,63.1748,63.0921,63.098,20900.0
2008-04-28 11:30:00,106.88,106.98,106.76,106.87,41200.0,63.1098,63.1689,63.039,63.1039,41200.0
2008-04-28 11:40:00,106.87,107.03,106.86,106.97,20200.0,63.1039,63.1984,63.098,63.163,20200.0
2008-04-28 11:50:00,106.98,107.05,106.86,106.9,20900.0,63.1689,63.2102,63.098,63.1216,20900.0
2008-04-28 12:00:00,106.9,106.91,106.74,106.8,48400.0,63.1216,63.1275,63.0272,63.0626,48400.0
2008-04-28 12:10:00,106.77,106.82,106.7,106.74,33600.0,63.0449,63.0744,63.0035,63.0272,33600.0
2008-04-28 12:20:00,106.73,106.77,106.65,106.75,30600.0,63.0213,63.0449,62.974,63.0331,30600.0
2008-04-28 12:30:00,106.77,106.83,106.73,106.81,17000.0,63.0449,63.0803,63.0213,63.0685,17000.0
2008-04-28 12:40:00,106.8,106.81,106.6,106.61,23200.0,63.0626,63.0685,62.9445,62.9504,23200.0
2008-04-28 12:50:00,106.61,106.77,106.56,106.66,19200.0,62.9504,63.0449,62.9209,62.9799,19200.0
2008-04-28 13:00:00,106.66,106.88,106.65,106.83,22800.0,62.9799,63.1098,62.974,63.0803,22800.0
2008-04-28 13:10:00,106.85,106.95,106.78,106.94,24600.0,63.0921,63.1512,63.0508,63.1453,24600.0
2008-04-28 13:20:00,106.96,107.02,106.94,106.98,20600.0,63.1571,63.1925,63.1453,63.1689,20600.0
2008-04-28 13:30:00,106.99,107.03,106.89,106.9,28800.0,63.1748,63.1984,63.1157,63.1216,28800.0
2008-04-28 13:40:00,106.9,106.94,106.79,106.82,20700.0,63.1216,63.1453,63.0567,63.0744,20700.0
2008-04-28 13:50:00,106.8,106.93,106.8,106.85,17000.0,63.0626,63.1394,63.0626,63.0921,17000.0
2008-04-28 14:00:00,106.86,106.88,106.77,106.81,16200.0,63.098,63.1098,63.0449,63.0685,16200.0
2008-04-28 14:10:00,106.79,106.93,106.77,106.84,25500.0,63.0567,63.1394,63.0449,63.0862,25500.0
2008-04-28 14:20:00,106.84,106.86,106.66,106.68,39300.0,63.0862,63.098,62.9799,62.9917,39300.0
2008-04-28 14:30:00,106.66,106.78,106.66,106.66,25300.0,62.9799,63.0508,62.9799,62.9799,25300.0
2008-04-28 14:40:00,106.68,106.71,106.49,106.51,26300.0,62.9917,63.0095,62.8795,62.8914,26300.0
2008-04-28 14:50:00,106.47,106.56,106.41,106.47,28400.0,62.8677,62.9209,62.8323,62.8677,28400.0
2008-04-28 15:00:00,106.47,106.69,106.44,106.65,23800.0,62.8677,62.9976,62.85,62.974,23800.0
2008-04-28 15:10:00,106.65,106.93,106.63,106.92,32100.0,62.974,63.1394,62.9622,63.1335,32100.0
2008-04-28 15:20:00,106.89,106.98,106.69,106.74,56500.0,63.1157,63.1689,62.9976,63.0272,56500.0
2008-04-28 15:30:00,106.73,106.79,106.68,106.74,57800.0,63.0213,63.0567,62.9917,63.0272,57800.0
2008-04-28 15:40:00,106.77,106.8,106.63,106.67,53100.0,63.0449,63.0626,62.9622,62.9858,53100.0
2008-04-28 15:50:00,106.64,106.68,106.47,106.64,63300.0,62.9681,62.9917,62.8677,62.9681,63300.0
2008-04-29 09:30:00,106.31,107.08,106.07,106.98,65200.0,62.7733,63.2279,62.6315,63.1689,65200.0
2008-04-29 09:40:00,106.94,107.02,106.59,106.63,37900.0,63.1453,63.1925,62.9386,62.9622,37900.0
2008-04-29 09:50:00,106.61,106.67,106.43,106.54,43600.0,62.9504,62.9858,62.8441,62.9091,43600.0
2008-04-29 10:00:00,106.59,106.76,106.4,106.56,115900.0,62.9386,63.039,62.8264,62.9209,115900.0
2008-04-29 10:10:00,106.52,106.62,106.42,106.48,29800.0,62.8973,62.9563,62.8382,62.8736,29800.0
2008-04-29 10:20:00,106.5,106.51,106.31,106.37,30100.0,62.8855,62.8914,62.7733,62.8087,30100.0
2008-04-29 10:30:00,106.37,106.4,106.14,106.2,48100.0,62.8087,62.8264,62.6729,62.7083,48100.0
2008-04-29 10:40:00,106.22,106.26,106.08,106.08,34200.0,62.7201,62.7437,62.6375,62.6375,34200.0
2008-04-29 10:50:00,106.07,106.13,106.0,106.13,28900.0,62.6315,62.667,62.5902,62.667,28900.0
2008-04-29 11:00:00,106.13,106.24,106.11,106.24,14500.0,62.667,62.7319,62.6552,62.7319,14500.0
2008-04-29 11:10:00,106.23,106.28,106.05,106.26,29100.0,62.726,62.7555,62.6197,62.7437,29100.0
2008-04-29 11:20:00,106.26,106.61,106.26,106.58,32100.0,62.7437,62.9504,62.7437,62.9327,32100.0
2008-04-29 11:30:00,106.59,106.6,106.48,106.53,23400.0,62.9386,62.9445,62.8736,62.9032,23400.0
2008-04-29 11:40:00,106.51,106.51,105.92,105.95,20100.0,62.8914,62.8914,62.543,62.5607,20100.0
2008-04-29 11:50:00,105.91,106.21,105.91,106.2,22600.0,62.5371,62.7142,62.5371,62.7083,22600.0
2008-04-29 12:00:00,106.2,106.37,106.18,106.26,34200.0,62.7083,62.8087,62.6965,62.7437,34200.0
2008-04-29 12:10:00,106.24,106.24,106.15,106.2,21800.0,62.7319,62.7319,62.6788,62.7083,21800.0
2008-04-29 12:20:00,106.19,106.42,106.17,106.41,23400.0,62.7024,62.8382,62.6906,62.8323,23400.0
2008-04-29 12:30:00,106.41,106.45,106.04,106.11,29900.0,62.8323,62.8559,62.6138,62.6552,29900.0
2008-04-29 12:40:00,106.11,106.18,105.96,106.04,30800.0,62.6552,62.6965,62.5666,62.6138,30800.0
2008-04-29 12:50:00,106.03,106.11,105.99,105.99,21100.0,62.6079,62.6552,62.5843,62.5843,21100.0
2008-04-29 13:00:00,105.99,106.11,105.9,106.11,21500.0,62.5843,62.6552,62.5312,62.6552,21500.0
2008-04-29 13:10:00,106.16,106.22,105.98,105.98,17600.0,62.6847,62.7201,62.5784,62.5784,17600.0
2008-04-29 13:20:00,105.98,106.02,105.85,105.92,14900.0,62.5784,62.602,62.5016,62.543,14900.0
2008-04-29 13:30:00,105.97,106.15,105.93,106.15,17800.0,62.5725,62.6788,62.5489,62.6788,17800.0
2008-04-29 13:40:00,106.11,106.15,105.77,105.77,41700.0,62.6552,62.6788,62.4544,62.4544,41700.0
2008-04-29 13:50:00,105.79,105.85,105.73,105.8,24500.0,62.4662,62.5016,62.4308,62.4721,24500.0
2008-04-29 14:00:00,105.78,105.79,105.69,105.69,24400.0,62.4603,62.4662,62.4072,62.4072,24400.0
2008-04-29 14:10:00,105.69,105.76,105.55,105.73,58900.0,62.4072,62.4485,62.3245,62.4308,58900.0
2008-04-29 14:20:00,105.74,105.86,105.66,105.7,27800.0,62.4367,62.5075,62.3895,62.4131,27800.0
2008-04-29 14:30:00,105.73,105.96,105.7,105.85,38000.0,62.4308,62.5666,62.4131,62.5016,38000.0
2008-04-29 14:40:00,105.85,106.26,105.85,106.22,39000.0,62.5016,62.7437,62.5016,62.7201,39000.0
2008-04-29 14:50:00,106.21,106.28,106.16,106.18,31200.0,62.7142,62.7555,62.6847,62.6965,31200.0
2008-04-29 15:00:00,106.18,106.23,105.99,106.19,41800.0,62.6965,62.726,62.5843,62.7024,41800.0
2008-04-29 15:10:00,106.19,106.22,106.0,106.02,36000.0,62.7024,62.7201,62.5902,62.602,36000.0
2008-04-29 15:20:00,106.02,106.05,105.75,105.76,43000.0,62.602,62.6197,62.4426,62.4485,43000.0
2008-04-29 15:30:00,105.75,106.07,105.71,106.03,57900.0,62.4426,62.6315,62.419,62.6079,57900.0
2008-04-29 15:40:00,106.03,106.13,105.95,105.97,75500.0,62.6079,62.667,62.5607,62.5725,75500.0
2008-04-29 15:50:00,105.98,106.1,105.88,105.96,70600.0,62.5784,62.6493,62.5194,62.5666,70600.0
2008-04-30 09:30:00,105.89,106.48,105.59,105.75,47100.0,62.5253,62.8736,62.3481,62.4426,47100.0
2008-04-30 09:40:00,105.76,106.03,105.75,105.89,51000.0,62.4485,62.6079,62.4426,62.5253,51000.0
2008-04-30 09:50:00,105.9,106.06,105.65,105.87,47300.0,62.5312,62.6256,62.3836,62.5135,47300.0
2008-04-30 10:00:00,105.86,106.12,105.63,106.1,43100.0,62.5075,62.6611,62.3717,62.6493,43100.0
2008-04-30 10:10:00,106.13,106.43,106.11,106.27,20700.0,62.667,62.8441,62.6552,62.7496,20700.0
2008-04-30 10:20:00,106.27,106.59,106.27,106.5,25500.0,62.7496,62.9386,62.7496,62.8855,25500.0
2008-04-30 10:30:00,106.49,106.69,106.21,106.21,29400.0,62.8795,62.9976,62.7142,62.7142,29400.0
2008-04-30 10:40:00,106.21,106.63,106.21,106.6,21100.0,62.7142,62.9622,62.7142,62.9445,21100.0
2008-04-30 10:50:00,106.6,106.77,106.58,106.73,13700.0,62.9445,63.0449,62.9327,63.0213,13700.0
2008-04-30 11:00:00,106.75,106.97,106.75,106.97,28300.0,63.0331,63.163,63.0331,63.163,28300.0
2008-04-30 11:10:00,106.94,107.07,106.93,107.01,47400.0,63.1453,63.222,63.1394,63.1866,47400.0
2008-04-30 11:20:00,107.01,107.08,106.93,106.98,22300.0,63.1866,63.2279,63.1394,63.1689,22300.0
2008-04-30 11:30:00,106.99,107.03,106.74,106.74,15000.0,63.1748,63.1984,63.0272,63.0272,15000.0
2008-04-30 11:40:00,106.7,106.8,106.55,106.64,151100.0,63.0035,63.0626,62.915,62.9681,151100.0
2008-04-30 11:50:00,106.64,106.96,106.6,106.94,11700.0,62.9681,63.1571,62.9445,63.1453,11700.0
2008-04-30 12:00:00,106.95,107.0,106.79,106.79,25000.0,63.1512,63.1807,63.0567,63.0567,25000.0
2008-04-30 12:10:00,106.8,106.82,106.64,106.65,20100.0,63.0626,63.0744,62.9681,62.974,20100.0
2008-04-30 12:20:00,106.65,106.69,106.49,106.51,19200.0,62.974,62.9976,62.8795,62.8914,19200.0
2008-04-30 12:30:00,106.5,106.67,106.49,106.67,13100.0,62.8855,62.9858,62.8795,62.9858,13100.0
2008-04-30 12:40:00,106.7,106.8,106.66,106.75,18200.0,63.0035,63.0626,62.9799,63.0331,18200.0
2008-04-30 12:50:00,106.75,106.8,106.63,106.67,12300.0,63.0331,63.0626,62.9622,62.9858,12300.0
2008-04-30 13:00:00,106.67,106.81,106.64,106.77,13500.0,62.9858,63.0685,62.9681,63.0449,13500.0
2008-04-30 13:10:00,106.77,106.92,106.73,106.9,15000.0,63.0449,63.1335,63.0213,63.1216,15000.0
2008-04-30 13:20:00,106.9,106.96,106.87,106.91,13800.0,63.1216,63.1571,63.1039,63.1275,13800.0
2008-04-30 13:30:00,106.91,106.94,106.82,106.88,49800.0,63.1275,63.1453,63.0744,63.1098,49800.0
2008-04-30 13:40:00,106.88,106.92,106.84,106.87,13600.0,63.1098,63.1335,63.0862,63.1039,13600.0
2008-04-30 13:50:00,106.89,106.89,106.47,106.47,28700.0,63.1157,63.1157,62.8677,62.8677,28700.0
2008-04-30 14:00:00,106.48,106.69,106.38,106.68,39800.0,62.8736,62.9976,62.8146,62.9917,39800.0
2008-04-30 14:10:00,106.65,107.29,106.4,107.11,60100.0,62.974,63.3519,62.8264,63.2456,60100.0
2008-04-30 14:20:00,107.06,107.15,106.54,106.98,72000.0,63.2161,63.2693,62.9091,63.1689,72000.0
2008-04-30 14:30:00,106.94,107.19,106.86,106.94,29800.0,63.1453,63.2929,63.098,63.1453,29800.0
2008-04-30 14:40:00,106.99,107.08,106.81,106.81,35900.0,63.1748,63.2279,63.0685,63.0685,35900.0
2008-04-30 14:50:00,106.8,106.83,106.41,106.53,27500.0,63.0626,63.0803,62.8323,62.9032,27500.0
2008-04-30 15:00:00,106.5,106.54,106.25,106.27,32500.0,62.8855,62.9091,62.7378,62.7496,32500.0
2008-04-30 15:10:00,106.28,106.36,105.8,106.13,81700.0,62.7555,62.8028,62.4721,62.667,81700.0
2008-04-30 15:20:00,106.15,106.25,105.81,105.85,35100.0,62.6788,62.7378,62.478,62.5016,35100.0
2008-04-30 15:30:00,105.82,106.23,105.81,106.09,41100.0,62.4839,62.726,62.478,62.6434,41100.0
2008-04-30 15:40:00,106.12,106.26,105.88,106.26,50600.0,62.6611,62.7437,62.5194,62.7437,50600.0
2008-04-30 15:50:00,106.25,106.25,105.81,105.83,101900.0,62.7378,62.7378,62.478,62.4898,101900.0
2008-05-01 09:30:00,105.76,106.19,105.76,106.14,27800.0,62.4485,62.7024,62.4485,62.6729,27800.0
2008-05-01 09:40:00,106.11,106.56,106.05,106.46,35800.0,62.6552,62.9209,62.6197,62.8618,35800.0
2008-05-01 09:50:00,106.44,106.73,106.42,106.48,25600.0,62.85,63.0213,62.8382,62.8736,25600.0
2008-05-01 10:00:00,106.51,106.81,106.46,106.63,36800.0,62.8914,63.0685,62.8618,62.9622,36800.0
2008-05-01 10:10:00,106.62,106.7,106.41,106.43,37900.0,62.9563,63.0035,62.8323,62.8441,37900.0
2008-05-01 10:20:00,106.4,106.4,106.16,106.19,26900.0,62.8264,62.8264,62.6847,62.7024,26900.0
2008-05-01 10:30:00,106.21,106.3,106.07,106.11,20500.0,62.7142,62.7674,62.6315,62.6552,20500.0
2008-05-01 10:40:00,106.09,106.26,106.03,106.25,15500.0,62.6434,62.7437,62.6079,62.7378,15500.0
2008-05-01 10:50:00,106.24,106.67,106.24,106.6,26100.0,62.7319,62.9858,62.7319,62.9445,26100.0
2008-05-01 11:00:00,106.58,106.66,106.41,106.45,16500.0,62.9327,62.9799,62.8323,62.8559,16500.0
2008-05-01 11:10:00,106.46,106.6,106.42,106.59,16900.0,62.8618,62.9445,62.8382,62.9386,16900.0
2008-05-01 11:20:00,106.57,106.7,106.55,106.64,18100.0,62.9268,63.0035,62.915,62.9681,18100.0
2008-05-01 11:30:00,106.67,106.7,106.54,106.55,29000.0,62.9858,63.0035,62.9091,62.915,29000.0
2008-05-01 11:40:00,106.55,106.7,106.5,106.6,16100.0,62.915,63.0035,62.8855,62.9445,16100.0
2008-05-01 11:50:00,106.59,106.7,106.52,106.63,11600.0,62.9386,63.0035,62.8973,62.9622,11600.0
2008-05-01 12:00:00,106.61,106.77,106.57,106.62,29400.0,62.9504,63.0449,62.9268,62.9563,29400.0
2008-05-01 12:10:00,106.64,106.85,106.63,106.85,22400.0,62.9681,63.0921,62.9622,63.0921,22400.0
2008-05-01 12:20:00,106.81,106.82,106.69,106.75,18100.0,63.0685,63.0744,62.9976,63.0331,18100.0
2008-05-01 12:30:00,106.76,107.0,106.76,106.95,20900.0,63.039,63.1807,63.039,63.1512,20900.0
2008-05-01 12:40:00,106.93,107.0,106.89,106.99,15600.0,63.1394,63.1807,63.1157,63.1748,15600.0
2008-05-01 12:50:00,106.98,107.2,106.93,107.02,42100.0,63.1689,63.2988,63.1394,63.1925,42100.0
2008-05-01 13:00:00,107.0,107.02,106.79,106.84,15300.0,63.1807,63.1925,63.0567,63.0862,15300.0
2008-05-01 13:10:00,106.83,107.26,106.81,107.15,43900.0,63.0803,63.3342,63.0685,63.2693,43900.0
2008-05-01 13:20:00,107.13,107.15,106.93,107.05,20700.0,63.2575,63.2693,63.1394,63.2102,20700.0
2008-05-01 13:30:00,106.99,107.07,106.92,107.0,20700.0,63.1748,63.222,63.1335,63.1807,20700.0
2008-05-01 13:40:00,107.0,107.1,106.98,106.99,18800.0,63.1807,63.2397,63.1689,63.1748,18800.0
2008-05-01 13:50:00,106.96,107.16,106.93,107.14,31500.0,63.1571,63.2752,63.1394,63.2634,31500.0
2008-05-01 14:00:00,107.14,107.18,106.99,107.06,55400.0,63.2634,63.287,63.1748,63.2161,55400.0
2008-05-01 14:10:00,107.07,107.13,106.99,107.01,17200.0,63.222,63.2575,63.1748,63.1866,17200.0
2008-05-01 14:20:00,107.0,107.25,106.99,107.12,18500.0,63.1807,63.3283,63.1748,63.2515,18500.0
2008-05-01 14:30:00,107.11,107.33,107.08,107.24,17200.0,63.2456,63.3755,63.2279,63.3224,17200.0
2008-05-01 14:40:00,107.22,107.5,107.22,107.5,22600.0,63.3106,63.4759,63.3106,63.4759,22600.0
2008-05-01 14:50:00,107.5,107.56,107.2,107.22,27800.0,63.4759,63.5114,63.2988,63.3106,27800.0
2008-05-01 15:00:00,107.24,107.37,107.13,107.18,28000.0,63.3224,63.3992,63.2575,63.287,28000.0
2008-05-01 15:10:00,107.19,107.38,107.15,107.32,25400.0,63.2929,63.4051,63.2693,63.3696,25400.0
2008-05-01 15:20:00,107.32,107.61,107.32,107.59,33200.0,63.3696,63.5409,63.3696,63.5291,33200.0
2008-05-01 15:30:00,107.57,107.59,107.25,107.46,53300.0,63.5173,63.5291,63.3283,63.4523,53300.0
2008-05-01 15:40:00,107.46,107.55,107.32,107.52,90000.0,63.4523,63.5055,63.3696,63.4877,90000.0
2008-05-01 15:50:00,107.54,107.83,107.44,107.71,182700.0,63.4995,63.6708,63.4405,63.5999,182700.0
2008-05-02 09:30:00,108.45,108.45,107.25,107.33,80500.0,64.0369,64.0369,63.3283,63.3755,80500.0
2008-05-02 09:40:00,107.33,107.65,107.29,107.5,59300.0,63.3755,63.5645,63.3519,63.4759,59300.0
2008-05-02 09:50:00,107.49,107.71,107.35,107.7,63000.0,63.47,63.5999,63.3874,63.594,63000.0
2008-05-02 10:00:00,107.7,108.0,107.7,107.87,50900.0,63.594,63.7712,63.594,63.6944,50900.0
2008-05-02 10:10:00,107.9,108.01,107.87,107.96,37400.0,63.7121,63.7771,63.6944,63.7475,37400.0
2008-05-02 10:20:00,107.99,108.1,107.53,107.54,31300.0,63.7653,63.8302,63.4936,63.4995,31300.0
2008-05-02 10:30:00,107.56,107.8,107.49,107.51,18100.0,63.5114,63.6531,63.47,63.4818,18100.0
2008-05-02 10:40:00,107.47,107.65,107.28,107.32,37700.0,63.4582,63.5645,63.346,63.3696,37700.0
2008-05-02 10:50:00,107.32,107.36,107.01,107.16,42300.0,63.3696,63.3933,63.1866,63.2752,42300.0
2008-05-02 11:00:00,107.16,107.21,106.97,106.98,32800.0,63.2752,63.3047,63.163,63.1689,32800.0
2008-05-02 11:10:00,106.99,107.33,106.82,107.26,36100.0,63.1748,63.3755,63.0744,63.3342,36100.0
2008-05-02 11:20:00,107.29,107.49,107.1,107.25,25800.0,63.3519,63.47,63.2397,63.3283,25800.0
2008-05-02 11:30:00,107.28,107.42,107.1,107.12,31500.0,63.346,63.4287,63.2397,63.2515,31500.0
2008-05-02 11:40:00,107.15,107.3,107.1,107.11,14300.0,63.2693,63.3578,63.2397,63.2456,14300.0
2008-05-02 11:50:00,107.14,107.31,107.14,107.17,14400.0,63.2634,63.3637,63.2634,63.2811,14400.0
2008-05-02 12:00:00,107.17,107.17,106.76,106.81,27600.0,63.2811,63.2811,63.039,63.0685,27600.0
2008-05-02 12:10:00,106.83,107.06,106.78,107.03,41700.0,63.0803,63.2161,63.0508,63.1984,41700.0
2008-05-02 12:20:00,107.03,107.03,106.42,106.42,48000.0,63.1984,63.1984,62.8382,62.8382,48000.0
2008-05-02 12:30:00,106.46,106.55,106.35,106.5,39700.0,62.8618,62.915,62.7969,62.8855,39700.0
2008-05-02 12:40:00,106.51,106.55,106.33,106.33,19100.0,62.8914,62.915,62.7851,62.7851,19100.0
2008-05-02 12:50:00,106.35,106.54,106.35,106.38,12100.0,62.7969,62.9091,62.7969,62.8146,12100.0
2008-05-02 13:00:00,106.41,106.44,106.13,106.36,28500.0,62.8323,62.85,62.667,62.8028,28500.0
2008-05-02 13:10:00,106.41,106.41,106.05,106.11,35500.0,62.8323,62.8323,62.6197,62.6552,35500.0
2008-05-02 13:20:00,106.1,106.26,106.1,106.15,28000.0,62.6493,62.7437,62.6493,62.6788,28000.0
2008-05-02 13:30:00,106.17,106.24,106.07,106.1,25000.0,62.6906,62.7319,62.6315,62.6493,25000.0
2008-05-02 13:40:00,106.1,106.24,106.04,106.19,56400.0,62.6493,62.7319,62.6138,62.7024,56400.0
2008-05-02 13:50:00,106.23,106.24,106.11,106.2,23400.0,62.726,62.7319,62.6552,62.7083,23400.0
2008-05-02 14:00:00,106.19,106.25,105.88,105.92,44900.0,62.7024,62.7378,62.5194,62.543,44900.0
2008-05-02 14:10:00,105.98,106.22,105.78,106.06,68700.0,62.5784,62.7201,62.4603,62.6256,68700.0
2008-05-02 14:20:00,106.04,106.18,106.0,106.01,74000.0,62.6138,62.6965,62.5902,62.5961,74000.0
2008-05-02 14:30:00,106.01,106.42,105.95,106.32,47400.0,62.5961,62.8382,62.5607,62.7792,47400.0
2008-05-02 14:40:00,106.35,106.59,106.12,106.55,31400.0,62.7969,62.9386,62.6611,62.915,31400.0
2008-05-02 14:50:00,106.58,106.7,106.44,106.44,52500.0,62.9327,63.0035,62.85,62.85,52500.0
2008-05-02 15:00:00,106.47,106.56,106.41,106.53,27800.0,62.8677,62.9209,62.8323,62.9032,27800.0
2008-05-02 15:10:00,106.56,106.69,106.46,106.48,38400.0,62.9209,62.9976,62.8618,62.8736,38400.0
2008-05-02 15:20:00,106.52,106.54,106.36,106.43,31300.0,62.8973,62.9091,62.8028,62.8441,31300.0
2008-05-02 15:30:00,106.46,106.51,106.32,106.47,60800.0,62.8618,62.8914,62.7792,62.8677,60800.0
2008-05-02 15:40:00,106.46,106.62,106.44,106.59,107200.0,62.8618,62.9563,62.85,62.9386,107200.0
2008-05-02 15:50:00,106.61,106.85,106.47,106.72,108500.0,62.9504,63.0921,62.8677,63.0154,108500.0
2008-05-05 09:30:00,106.46,107.13,106.07,107.02,79700.0,62.8618,63.2575,62.6315,63.1925,79700.0
2008-05-05 09:40:00,107.02,107.56,107.01,107.2,138300.0,63.1925,63.5114,63.1866,63.2988,138300.0
2008-05-05 09:50:00,107.2,107.65,107.14,107.54,51800.0,63.2988,63.5645,63.2634,63.4995,51800.0
2008-05-05 10:00:00,107.56,107.89,107.32,107.84,85900.0,63.5114,63.7062,63.3696,63.6767,85900.0
2008-05-05 10:10:00,107.84,107.88,107.13,107.25,43000.0,63.6767,63.7003,63.2575,63.3283,43000.0
2008-05-05 10:20:00,107.26,107.51,107.07,107.28,29400.0,63.3342,63.4818,63.222,63.346,29400.0
2008-05-05 10:30:00,107.22,107.26,107.02,107.06,18500.0,63.3106,63.3342,63.1925,63.2161,18500.0
2008-05-05 10:40:00,107.05,107.11,106.96,107.07,19300.0,63.2102,63.2456,63.1571,63.222,19300.0
2008-05-05 10:50:00,107.07,107.09,106.86,106.99,30100.0,63.222,63.2338,63.098,63.1748,30100.0
2008-05-05 11:00:00,106.99,107.13,106.97,107.04,27900.0,63.1748,63.2575,63.163,63.2043,27900.0
2008-05-05 11:10:00,107.06,107.17,106.93,107.1,30900.0,63.2161,63.2811,63.1394,63.2397,30900.0
2008-05-05 11:20:00,107.1,107.44,107.1,107.24,34300.0,63.2397,63.4405,63.2397,63.3224,34300.0
2008-05-05 11:30:00,107.23,107.44,107.23,107.39,18300.0,63.3165,63.4405,63.3165,63.411,18300.0
2008-05-05 11:40:00,107.38,107.67,107.37,107.6,27200.0,63.4051,63.5763,63.3992,63.535,27200.0
2008-05-05 11:50:00,107.56,107.72,107.53,107.58,22600.0,63.5114,63.6058,63.4936,63.5232,22600.0
2008-05-05 12:00:00,107.58,107.63,107.46,107.47,12600.0,63.5232,63.5527,63.4523,63.4582,12600.0
2008-05-05 12:10:00,107.48,107.59,107.44,107.56,16700.0,63.4641,63.5291,63.4405,63.5114,16700.0
2008-05-05 12:20:00,107.55,107.55,107.34,107.43,15000.0,63.5055,63.5055,63.3815,63.4346,15000.0
2008-05-05 12:30:00,107.42,107.43,107.33,107.4,16100.0,63.4287,63.4346,63.3755,63.4169,16100.0
2008-05-05 12:40:00,107.39,107.4,107.3,107.34,17600.0,63.411,63.4169,63.3578,63.3815,17600.0
2008-05-05 12:50:00,107.33,107.41,107.3,107.3,19800.0,63.3755,63.4228,63.3578,63.3578,19800.0
2008-05-05 13:00:00,107.3,107.32,107.19,107.22,33600.0,63.3578,63.3696,63.2929,63.3106,33600.0
2008-05-05 13:10:00,107.2,107.2,106.8,106.93,42900.0,63.2988,63.2988,63.0626,63.1394,42900.0
2008-05-05 13:20:00,106.93,107.09,106.92,106.95,86000.0,63.1394,63.2338,63.1335,63.1512,86000.0
2008-05-05 13:30:00,106.94,107.05,106.86,106.99,27900.0,63.1453,63.2102,63.098,63.1748,27900.0
2008-05-05 13:40:00,106.98,106.98,106.73,106.75,58400.0,63.1689,63.1689,63.0213,63.0331,58400.0
2008-05-05 13:50:00,106.75,106.81,106.69,106.81,21500.0,63.0331,63.0685,62.9976,63.0685,21500.0
2008-05-05 14:00:00,106.78,106.86,106.54,106.86,33400.0,63.0508,63.098,62.9091,63.098,33400.0
2008-05-05 14:10:00,106.84,106.9,106.51,106.62,33600.0,63.0862,63.1216,62.8914,62.9563,33600.0
2008-05-05 14:20:00,106.64,106.8,106.61,106.76,32100.0,62.9681,63.0626,62.9504,63.039,32100.0
2008-05-05 14:30:00,106.75,106.77,106.66,106.66,29700.0,63.0331,63.0449,62.9799,62.9799,29700.0
2008-05-05 14:40:00,106.66,106.69,106.57,106.63,34000.0,62.9799,62.9976,62.9268,62.9622,34000.0
2008-05-05 14:50:00,106.65,106.71,106.54,106.55,24000.0,62.974,63.0095,62.9091,62.915,24000.0
2008-05-05 15:00:00,106.55,106.69,106.53,106.66,46100.0,62.915,62.9976,62.9032,62.9799,46100.0
2008-05-05 15:10:00,106.69,106.76,106.62,106.66,48600.0,62.9976,63.039,62.9563,62.9799,48600.0
2008-05-05 15:20:00,106.67,106.85,106.67,106.69,50900.0,62.9858,63.0921,62.9858,62.9976,50900.0
2008-05-05 15:30:00,106.66,106.7,106.53,106.59,73500.0,62.9799,63.0035,62.9032,62.9386,73500.0
2008-05-05 15:40:00,106.59,106.71,106.56,106.6,59700.0,62.9386,63.0095,62.9209,62.9445,59700.0
2008-05-05 15:50:00,106.6,106.8,106.6,106.69,56900.0,62.9445,63.0626,62.9445,62.9976,56900.0
2008-05-06 09:30:00,106.23,106.51,105.72,105.86,30900.0,62.726,62.8914,62.4249,62.5075,30900.0
2008-05-06 09:40:00,105.86,106.06,105.7,105.9,35000.0,62.5075,62.6256,62.4131,62.5312,35000.0
2008-05-06 09:50:00,105.97,106.34,105.95,106.31,31800.0,62.5725,62.791,62.5607,62.7733,31800.0
2008-05-06 10:00:00,106.31,106.54,106.26,106.44,33100.0,62.7733,62.9091,62.7437,62.85,33100.0
2008-05-06 10:10:00,106.45,106.51,106.23,106.33,30800.0,62.8559,62.8914,62.726,62.7851,30800.0
2008-05-06 10:20:00,106.35,106.37,106.1,106.23,25200.0,62.7969,62.8087,62.6493,62.726,25200.0
2008-05-06 10:30:00,106.24,106.28,106.15,106.19,18900.0,62.7319,62.7555,62.6788,62.7024,18900.0
2008-05-06 10:40:00,106.2,106.57,106.2,106.5,19200.0,62.7083,62.9268,62.7083,62.8855,19200.0
2008-05-06 10:50:00,106.47,106.6,106.36,106.58,24900.0,62.8677,62.9445,62.8028,62.9327,24900.0
2008-05-06 11:00:00,106.61,106.62,106.46,106.49,24900.0,62.9504,62.9563,62.8618,62.8795,24900.0
2008-05-06 11:10:00,106.48,106.49,106.38,106.4,20400.0,62.8736,62.8795,62.8146,62.8264,20400.0
2008-05-06 11:20:00,106.43,106.51,106.4,106.48,12500.0,62.8441,62.8914,62.8264,62.8736,12500.0
2008-05-06 11:30:00,106.44,106.47,106.29,106.29,19600.0,62.85,62.8677,62.7615,62.7615,19600.0
2008-05-06 11:40:00,106.28,106.3,106.16,106.3,10700.0,62.7555,62.7674,62.6847,62.7674,10700.0
2008-05-06 11:50:00,106.3,106.36,106.26,106.3,11200.0,62.7674,62.8028,62.7437,62.7674,11200.0
2008-05-06 12:00:00,106.33,106.58,106.31,106.49,14800.0,62.7851,62.9327,62.7733,62.8795,14800.0
2008-05-06 12:10:00,106.5,106.6,106.47,106.6,12800.0,62.8855,62.9445,62.8677,62.9445,12800.0
2008-05-06 12:20:00,106.61,106.78,106.56,106.59,14900.0,62.9504,63.0508,62.9209,62.9386,14900.0
2008-05-06 12:30:00,106.55,106.76,106.55,106.65,16700.0,62.915,63.039,62.915,62.974,16700.0
2008-05-06 12:40:00,106.62,106.95,106.61,106.95,8100.0,62.9563,63.1512,62.9504,63.1512,8100.0
2008-05-06 12:50:00,106.94,106.95,106.79,106.84,15200.0,63.1453,63.1512,63.0567,63.0862,15200.0
2008-05-06 13:00:00,106.83,106.85,106.74,106.81,12400.0,63.0803,63.0921,63.0272,63.0685,12400.0
2008-05-06 13:10:00,106.86,106.88,106.74,106.88,9400.0,63.098,63.1098,63.0272,63.1098,9400.0
2008-05-06 13:20:00,106.87,106.88,106.69,106.73,18400.0,63.1039,63.1098,62.9976,63.0213,18400.0
2008-05-06 13:30:00,106.7,106.7,106.53,106.6,13200.0,63.0035,63.0035,62.9032,62.9445,13200.0
2008-05-06 13:40:00,106.61,106.69,106.56,106.65,34500.0,62.9504,62.9976,62.9209,62.974,34500.0
2008-05-06 13:50:00,106.65,106.66,106.56,106.62,29500.0,62.974,62.9799,62.9209,62.9563,29500.0
2008-05-06 14:00:00,106.62,106.66,106.44,106.53,29600.0,62.9563,62.9799,62.85,62.9032,29600.0
2008-05-06 14:10:00,106.53,106.53,106.42,106.48,19100.0,62.9032,62.9032,62.8382,62.8736,19100.0
2008-05-06 14:20:00,106.45,106.62,106.44,106.61,30300.0,62.8559,62.9563,62.85,62.9504,30300.0
2008-05-06 14:30:00,106.61,106.77,106.6,106.66,34400.0,62.9504,63.0449,62.9445,62.9799,34400.0
2008-05-06 14:40:00,106.65,106.75,106.59,106.72,22300.0,62.974,63.0331,62.9386,63.0154,22300.0
2008-05-06 14:50:00,106.73,106.84,106.64,106.7,63000.0,63.0213,63.0862,62.9681,63.0035,63000.0
2008-05-06 15:00:00,106.7,106.92,106.68,106.89,33200.0,63.0035,63.1335,62.9917,63.1157,33200.0
2008-05-06 15:10:00,106.89,106.91,106.53,106.71,45100.0,63.1157,63.1275,62.9032,63.0095,45100.0
2008-05-06 15:20:00,106.71,106.72,106.52,106.52,39800.0,63.0095,63.0154,62.8973,62.8973,39800.0
2008-05-06 15:30:00,106.56,106.86,106.56,106.81,58700.0,62.9209,63.098,62.9209,63.0685,58700.0
2008-05-06 15:40:00,106.8,106.8,106.43,106.43,47400.0,63.0626,63.0626,62.8441,62.8441,47400.0
2008-05-06 15:50:00,106.47,106.73,106.44,106.69,190400.0,62.8677,63.0213,62.85,62.9976,190400.0
2008-05-07 09:30:00,106.38,107.18,105.01,106.69,75800.0,62.8146,63.287,62.0056,62.9976,75800.0
2008-05-07 09:40:00,106.63,106.84,106.2,106.2,66000.0,62.9622,63.0862,62.7083,62.7083,66000.0
2008-05-07 09:50:00,106.22,106.36,106.08,106.11,46500.0,62.7201,62.8028,62.6375,62.6552,46500.0
2008-05-07 10:00:00,106.1,106.21,105.73,105.97,69000.0,62.6493,62.7142,62.4308,62.5725,69000.0
2008-05-07 10:10:00,105.99,106.39,105.93,106.25,38200.0,62.5843,62.8205,62.5489,62.7378,38200.0
2008-05-07 10:20:00,106.23,106.25,106.05,106.1,21200.0,62.726,62.7378,62.6197,62.6493,21200.0
2008-05-07 10:30:00,106.14,106.59,106.13,106.59,33900.0,62.6729,62.9386,62.667,62.9386,33900.0
2008-05-07 10:40:00,106.59,106.73,106.53,106.7,39400.0,62.9386,63.0213,62.9032,63.0035,39400.0
2008-05-07 10:50:00,106.65,106.8,106.43,106.53,37600.0,62.974,63.0626,62.8441,62.9032,37600.0
2008-05-07 11:00:00,106.53,106.66,106.47,106.47,23000.0,62.9032,62.9799,62.8677,62.8677,23000.0
2008-05-07 11:10:00,106.49,106.55,106.36,106.39,38300.0,62.8795,62.915,62.8028,62.8205,38300.0
2008-05-07 11:20:00,106.37,106.47,106.33,106.38,18400.0,62.8087,62.8677,62.7851,62.8146,18400.0
2008-05-07 11:30:00,106.39,106.42,106.23,106.23,15200.0,62.8205,62.8382,62.726,62.726,15200.0
2008-05-07 11:40:00,106.22,106.33,106.14,106.32,20100.0,62.7201,62.7851,62.6729,62.7792,20100.0
2008-05-07 11:50:00,106.3,106.32,106.22,106.31,24000.0,62.7674,62.7792,62.7201,62.7733,24000.0
2008-05-07 12:00:00,106.3,106.58,106.29,106.49,17200.0,62.7674,62.9327,62.7615,62.8795,17200.0
2008-05-07 12:10:00,106.5,106.57,106.48,106.56,19700.0,62.8855,62.9268,62.8736,62.9209,19700.0
2008-05-07 12:20:00,106.53,106.54,106.35,106.36,25000.0,62.9032,62.9091,62.7969,62.8028,25000.0
2008-05-07 12:30:00,106.38,106.6,106.37,106.46,20400.0,62.8146,62.9445,62.8087,62.8618,20400.0
2008-05-07 12:40:00,106.47,106.63,106.45,106.62,31500.0,62.8677,62.9622,62.8559,62.9563,31500.0
2008-05-07 12:50:00,106.63,106.65,106.58,106.58,19200.0,62.9622,62.974,62.9327,62.9327,19200.0
2008-05-07 13:00:00,106.58,106.69,106.4,106.61,47300.0,62.9327,62.9976,62.8264,62.9504,47300.0
2008-05-07 13:10:00,106.61,106.63,106.3,106.51,30400.0,62.9504,62.9622,62.7674,62.8914,30400.0
2008-05-07 13:20:00,106.51,106.64,106.5,106.64,21000.0,62.8914,62.9681,62.8855,62.9681,21000.0
2008-05-07 13:30:00,106.63,106.64,106.52,106.54,14600.0,62.9622,62.9681,62.8973,62.9091,14600.0
2008-05-07 13:40:00,106.52,106.69,106.51,106.66,25600.0,62.8973,62.9976,62.8914,62.9799,25600.0
2008-05-07 13:50:00,106.68,106.68,106.45,106.48,21400.0,62.9917,62.9917,62.8559,62.8736,21400.0
2008-05-07 14:00:00,106.48,106.51,106.38,106.47,19700.0,62.8736,62.8914,62.8146,62.8677,19700.0
2008-05-07 14:10:00,106.47,106.49,106.33,106.38,46000.0,62.8677,62.8795,62.7851,62.8146,46000.0
2008-05-07 14:20:00,106.39,106.39,106.01,106.09,55400.0,62.8205,62.8205,62.5961,62.6434,55400.0
2008-05-07 14:30:00,106.09,106.09,105.7,105.85,70800.0,62.6434,62.6434,62.4131,62.5016,70800.0
2008-05-07 14:40:00,105.86,106.16,105.84,106.14,97500.0,62.5075,62.6847,62.4957,62.6729,97500.0
2008-05-07 14:50:00,106.16,106.29,106.13,106.18,62200.0,62.6847,62.7615,62.667,62.6965,62200.0
2008-05-07 15:00:00,106.16,106.22,105.99,106.09,66800.0,62.6847,62.7201,62.5843,62.6434,66800.0
2008-05-07 15:10:00,106.08,106.45,106.04,106.37,50200.0,62.6375,62.8559,62.6138,62.8087,50200.0
2008-05-07 15:20:00,106.37,106.45,106.11,106.2,108200.0,62.8087,62.8559,62.6552,62.7083,108200.0
2008-05-07 15:30:00,106.2,106.29,106.07,106.16,114300.0,62.7083,62.7615,62.6315,62.6847,114300.0
2008-05-07 15:40:00,106.16,106.42,106.09,106.26,94000.0,62.6847,62.8382,62.6434,62.7437,94000.0
2008-05-07 15:50:00,106.28,106.28,105.87,105.99,114600.0,62.7555,62.7555,62.5135,62.5843,114600.0
2008-05-08 09:30:00,106.11,106.46,106.01,106.1,34600.0,62.6552,62.8618,62.5961,62.6493,34600.0
2008-05-08 09:40:00,106.03,106.52,106.03,106.37,24700.0,62.6079,62.8973,62.6079,62.8087,24700.0
2008-05-08 09:50:00,106.4,106.55,105.76,105.78,57600.0,62.8264,62.915,62.4485,62.4603,57600.0
2008-05-08 10:00:00,105.8,105.84,105.65,105.72,36900.0,62.4721,62.4957,62.3836,62.4249,36900.0
2008-05-08 10:10:00,105.72,105.91,105.65,105.8,23900.0,62.4249,62.5371,62.3836,62.4721,23900.0
2008-05-08 10:20:00,105.8,105.8,105.65,105.67,35000.0,62.4721,62.4721,62.3836,62.3954,35000.0
2008-05-08 10:30:00,105.67,105.69,105.5,105.52,31000.0,62.3954,62.4072,62.295,62.3068,31000.0
2008-05-08 10:40:00,105.53,105.59,105.4,105.44,35600.0,62.3127,62.3481,62.2359,62.2596,35600.0
2008-05-08 10:50:00,105.42,105.58,105.35,105.56,36500.0,62.2477,62.3422,62.2064,62.3304,36500.0
2008-05-08 11:00:00,105.57,105.68,105.42,105.6,30500.0,62.3363,62.4013,62.2477,62.354,30500.0
2008-05-08 11:10:00,105.6,105.69,105.53,105.6,28400.0,62.354,62.4072,62.3127,62.354,28400.0
2008-05-08 11:20:00,105.64,105.83,105.64,105.78,32800.0,62.3776,62.4898,62.3776,62.4603,32800.0
2008-05-08 11:30:00,105.78,105.79,105.59,105.68,29700.0,62.4603,62.4662,62.3481,62.4013,29700.0
2008-05-08 11:40:00,105.64,105.67,105.52,105.6,41100.0,62.3776,62.3954,62.3068,62.354,41100.0
2008-05-08 11:50:00,105.62,105.92,105.5,105.88,35800.0,62.3658,62.543,62.295,62.5194,35800.0
2008-05-08 12:00:00,105.87,105.87,105.7,105.72,24400.0,62.5135,62.5135,62.4131,62.4249,24400.0
2008-05-08 12:10:00,105.73,105.8,105.59,105.62,26500.0,62.4308,62.4721,62.3481,62.3658,26500.0
2008-05-08 12:20:00,105.63,105.68,105.44,105.44,26000.0,62.3717,62.4013,62.2596,62.2596,26000.0
2008-05-08 12:30:00,105.43,105.51,105.37,105.43,31500.0,62.2536,62.3009,62.2182,62.2536,31500.0
2008-05-08 12:40:00,105.43,105.51,105.35,105.51,28500.0,62.2536,62.3009,62.2064,62.3009,28500.0
2008-05-08 12:50:00,105.51,105.69,105.5,105.61,13000.0,62.3009,62.4072,62.295,62.3599,13000.0
2008-05-08 13:00:00,105.62,105.71,105.62,105.67,13400.0,62.3658,62.419,62.3658,62.3954,13400.0
2008-05-08 13:10:00,105.66,105.67,105.48,105.54,13800.0,62.3895,62.3954,62.2832,62.3186,13800.0
2008-05-08 13:20:00,105.51,106.08,105.51,106.06,27800.0,62.3009,62.6375,62.3009,62.6256,27800.0
2008-05-08 13:30:00,106.08,106.12,105.9,105.92,20200.0,62.6375,62.6611,62.5312,62.543,20200.0
2008-05-08 13:40:00,105.93,106.02,105.87,106.02,16500.0,62.5489,62.602,62.5135,62.602,16500.0
2008-05-08 13:50:00,106.09,106.27,106.07,106.2,28700.0,62.6434,62.7496,62.6315,62.7083,28700.0
2008-05-08 14:00:00,106.21,106.21,105.79,105.81,26600.0,62.7142,62.7142,62.4662,62.478,26600.0
2008-05-08 14:10:00,105.8,105.91,105.59,105.59,32100.0,62.4721,62.5371,62.3481,62.3481,32100.0
2008-05-08 14:20:00,105.6,105.69,105.5,105.58,34600.0,62.354,62.4072,62.295,62.3422,34600.0
2008-05-08 14:30:00,105.57,105.67,105.5,105.56,29200.0,62.3363,62.3954,62.295,62.3304,29200.0
2008-05-08 14:40:00,105.56,105.57,105.31,105.44,41100.0,62.3304,62.3363,62.1828,62.2596,41100.0
2008-05-08 14:50:00,105.44,105.53,105.35,105.46,29600.0,62.2596,62.3127,62.2064,62.2714,29600.0
2008-05-08 15:00:00,105.48,105.63,105.44,105.54,32000.0,62.2832,62.3717,62.2596,62.3186,32000.0
2008-05-08 15:10:00,105.55,105.57,105.39,105.48,38200.0,62.3245,62.3363,62.23,62.2832,38200.0
2008-05-08 15:20:00,105.43,105.7,105.36,105.57,40500.0,62.2536,62.4131,62.2123,62.3363,40500.0
2008-05-08 15:30:00,105.58,105.77,105.55,105.76,37000.0,62.3422,62.4544,62.3245,62.4485,37000.0
2008-05-08 15:40:00,105.76,105.77,105.62,105.66,52700.0,62.4485,62.4544,62.3658,62.3895,52700.0
2008-05-08 15:50:00,105.66,105.77,105.66,105.75,56600.0,62.3895,62.4544,62.3895,62.4426,56600.0
2008-05-09 09:30:00,105.5,105.66,104.94,105.27,40400.0,62.295,62.3895,61.9643,62.1592,40400.0
2008-05-09 09:40:00,105.28,105.28,105.01,105.23,28100.0,62.1651,62.1651,62.0056,62.1356,28100.0
2008-05-09 09:50:00,105.28,105.48,105.23,105.38,24500.0,62.1651,62.2832,62.1356,62.2241,24500.0
2008-05-09 10:00:00,105.39,105.88,105.39,105.77,25700.0,62.23,62.5194,62.23,62.4544,25700.0
2008-05-09 10:10:00,105.77,105.77,105.27,105.44,25200.0,62.4544,62.4544,62.1592,62.2596,25200.0
2008-05-09 10:20:00,105.49,105.57,105.31,105.51,18600.0,62.2891,62.3363,62.1828,62.3009,18600.0
2008-05-09 10:30:00,105.48,105.55,105.14,105.35,33600.0,62.2832,62.3245,62.0824,62.2064,33600.0
2008-05-09 10:40:00,105.29,105.33,105.16,105.16,19200.0,62.171,62.1946,62.0942,62.0942,19200.0
2008-05-09 10:50:00,105.16,105.36,105.16,105.34,10300.0,62.0942,62.2123,62.0942,62.2005,10300.0
2008-05-09 11:00:00,105.37,105.38,105.21,105.21,17600.0,62.2182,62.2241,62.1237,62.1237,17600.0
2008-05-09 11:10:00,105.22,105.55,105.22,105.53,13200.0,62.1296,62.3245,62.1296,62.3127,13200.0
2008-05-09 11:20:00,105.53,105.57,105.39,105.42,14600.0,62.3127,62.3363,62.23,62.2477,14600.0
2008-05-09 11:30:00,105.44,105.5,105.44,105.45,11200.0,62.2596,62.295,62.2596,62.2655,11200.0
2008-05-09 11:40:00,105.47,105.5,105.44,105.48,7600.0,62.2773,62.295,62.2596,62.2832,7600.0
2008-05-09 11:50:00,105.47,105.69,105.45,105.66,21300.0,62.2773,62.4072,62.2655,62.3895,21300.0
2008-05-09 12:00:00,105.68,105.68,105.47,105.47,17300.0,62.4013,62.4013,62.2773,62.2773,17300.0
2008-05-09 12:10:00,105.49,105.67,105.49,105.55,13600.0,62.2891,62.3954,62.2891,62.3245,13600.0
2008-05-09 12:20:00,105.52,105.65,105.48,105.65,10900.0,62.3068,62.3836,62.2832,62.3836,10900.0
2008-05-09 12:30:00,105.65,105.96,105.65,105.87,25000.0,62.3836,62.5666,62.3836,62.5135,25000.0
2008-05-09 12:40:00,105.87,105.87,105.72,105.73,15700.0,62.5135,62.5135,62.4249,62.4308,15700.0
2008-05-09 12:50:00,105.74,105.98,105.72,105.94,22800.0,62.4367,62.5784,62.4249,62.5548,22800.0
2008-05-09 13:00:00,105.93,106.04,105.66,105.66,34500.0,62.5489,62.6138,62.3895,62.3895,34500.0
2008-05-09 13:10:00,105.66,105.75,105.54,105.59,18300.0,62.3895,62.4426,62.3186,62.3481,18300.0
2008-05-09 13:20:00,105.6,105.67,105.57,105.66,8500.0,62.354,62.3954,62.3363,62.3895,8500.0
2008-05-09 13:30:00,105.64,105.67,105.52,105.52,12100.0,62.3776,62.3954,62.3068,62.3068,12100.0
2008-05-09 13:40:00,105.52,105.61,105.5,105.57,22900.0,62.3068,62.3599,62.295,62.3363,22900.0
2008-05-09 13:50:00,105.57,105.58,105.49,105.51,17800.0,62.3363,62.3422,62.2891,62.3009,17800.0
2008-05-09 14:00:00,105.52,105.54,105.38,105.38,17300.0,62.3068,62.3186,62.2241,62.2241,17300.0
2008-05-09 14:10:00,105.42,105.63,105.42,105.51,14500.0,62.2477,62.3717,62.2477,62.3009,14500.0
2008-05-09 14:20:00,105.51,105.58,105.41,105.46,19700.0,62.3009,62.3422,62.2418,62.2714,19700.0
2008-05-09 14:30:00,105.47,105.58,105.42,105.57,18100.0,62.2773,62.3422,62.2477,62.3363,18100.0
2008-05-09 14:40:00,105.56,105.73,105.53,105.66,13600.0,62.3304,62.4308,62.3127,62.3895,13600.0
2008-05-09 14:50:00,105.66,105.76,105.62,105.72,16200.0,62.3895,62.4485,62.3658,62.4249,16200.0
2008-05-09 15:00:00,105.71,105.79,105.64,105.78,15700.0,62.419,62.4662,62.3776,62.4603,15700.0
2008-05-09 15:10:00,105.78,105.79,105.69,105.74,21100.0,62.4603,62.4662,62.4072,62.4367,21100.0
2008-05-09 15:20:00,105.72,106.03,105.67,105.97,30200.0,62.4249,62.6079,62.3954,62.5725,30200.0
2008-05-09 15:30:00,106.01,106.2,105.97,106.13,40300.0,62.5961,62.7083,62.5725,62.667,40300.0
2008-05-09 15:40:00,106.14,106.28,105.87,105.98,82500.0,62.6729,62.7555,62.5135,62.5784,82500.0
2008-05-09 15:50:00,105.97,106.01,105.78,105.84,86200.0,62.5725,62.5961,62.4603,62.4957,86200.0
2008-05-12 09:30:00,105.84,106.16,105.74,105.84,49800.0,62.4957,62.6847,62.4367,62.4957,49800.0
2008-05-12 09:40:00,105.93,106.25,105.78,105.85,29200.0,62.5489,62.7378,62.4603,62.5016,29200.0
2008-05-12 09:50:00,105.84,105.84,105.64,105.69,66000.0,62.4957,62.4957,62.3776,62.4072,66000.0
2008-05-12 10:00:00,105.69,105.83,105.53,105.83,34800.0,62.4072,62.4898,62.3127,62.4898,34800.0
2008-05-12 10:10:00,105.84,105.88,105.75,105.83,29000.0,62.4957,62.5194,62.4426,62.4898,29000.0
2008-05-12 10:20:00,105.82,105.92,105.77,105.81,32000.0,62.4839,62.543,62.4544,62.478,32000.0
2008-05-12 10:30:00,105.8,105.94,105.78,105.86,30100.0,62.4721,62.5548,62.4603,62.5075,30100.0
2008-05-12 10:40:00,105.91,106.36,105.78,106.3,46300.0,62.5371,62.8028,62.4603,62.7674,46300.0
2008-05-12 10:50:00,106.28,106.5,106.28,106.44,33600.0,62.7555,62.8855,62.7555,62.85,33600.0
2008-05-12 11:00:00,106.46,106.64,106.33,106.33,23000.0,62.8618,62.9681,62.7851,62.7851,23000.0
2008-05-12 11:10:00,106.38,106.38,106.17,106.21,12400.0,62.8146,62.8146,62.6906,62.7142,12400.0
2008-05-12 11:20:00,106.19,106.33,106.18,106.28,14500.0,62.7024,62.7851,62.6965,62.7555,14500.0
2008-05-12 11:30:00,106.29,106.32,106.21,106.32,10200.0,62.7615,62.7792,62.7142,62.7792,10200.0
2008-05-12 11:40:00,106.3,106.3,106.2,106.23,11600.0,62.7674,62.7674,62.7083,62.726,11600.0
2008-05-12 11:50:00,106.25,106.25,106.17,106.21,9600.0,62.7378,62.7378,62.6906,62.7142,9600.0
2008-05-12 12:00:00,106.19,106.37,106.18,106.36,8100.0,62.7024,62.8087,62.6965,62.8028,8100.0
2008-05-12 12:10:00,106.37,106.56,106.37,106.41,22100.0,62.8087,62.9209,62.8087,62.8323,22100.0
2008-05-12 12:20:00,106.44,106.47,106.35,106.46,9800.0,62.85,62.8677,62.7969,62.8618,9800.0
2008-05-12 12:30:00,106.45,106.62,106.41,106.55,19200.0,62.8559,62.9563,62.8323,62.915,19200.0
2008-05-12 12:40:00,106.58,106.64,106.55,106.55,8300.0,62.9327,62.9681,62.915,62.915,8300.0
2008-05-12 12:50:00,106.55,106.65,106.5,106.52,25800.0,62.915,62.974,62.8855,62.8973,25800.0
2008-05-12 13:00:00,106.51,106.52,106.33,106.33,17500.0,62.8914,62.8973,62.7851,62.7851,17500.0
2008-05-12 13:10:00,106.34,106.37,106.3,106.32,10400.0,62.791,62.8087,62.7674,62.7792,10400.0
2008-05-12 13:20:00,106.32,106.34,106.17,106.17,15300.0,62.7792,62.791,62.6906,62.6906,15300.0
2008-05-12 13:30:00,106.17,106.26,106.11,106.26,15600.0,62.6906,62.7437,62.6552,62.7437,15600.0
2008-05-12 13:40:00,106.24,106.27,106.15,106.24,17600.0,62.7319,62.7496,62.6788,62.7319,17600.0
2008-05-12 13:50:00,106.24,106.26,106.18,106.24,20700.0,62.7319,62.7437,62.6965,62.7319,20700.0
2008-05-12 14:00:00,106.25,106.4,106.17,106.4,10800.0,62.7378,62.8264,62.6906,62.8264,10800.0
2008-05-12 14:10:00,106.4,106.52,106.38,106.38,23600.0,62.8264,62.8973,62.8146,62.8146,23600.0
2008-05-12 14:20:00,106.38,106.59,106.33,106.5,35300.0,62.8146,62.9386,62.7851,62.8855,35300.0
2008-05-12 14:30:00,106.5,106.75,106.4,106.7,63200.0,62.8855,63.0331,62.8264,63.0035,63200.0
2008-05-12 14:40:00,106.7,106.86,106.7,106.86,28500.0,63.0035,63.098,63.0035,63.098,28500.0
2008-05-12 14:50:00,106.86,107.02,106.79,106.96,36500.0,63.098,63.1925,63.0567,63.1571,36500.0
2008-05-12 15:00:00,106.97,107.0,106.84,106.94,37700.0,63.163,63.1807,63.0862,63.1453,37700.0
2008-05-12 15:10:00,106.96,106.99,106.89,106.92,21700.0,63.1571,63.1748,63.1157,63.1335,21700.0
2008-05-12 15:20:00,106.91,107.05,106.89,107.0,33300.0,63.1275,63.2102,63.1157,63.1807,33300.0
2008-05-12 15:30:00,107.0,107.0,106.81,106.84,36200.0,63.1807,63.1807,63.0685,63.0862,36200.0
2008-05-12 15:40:00,106.86,106.9,106.8,106.9,46200.0,63.098,63.1216,63.0626,63.1216,46200.0
2008-05-12 15:50:00,106.9,106.99,106.84,106.97,58900.0,63.1216,63.1748,63.0862,63.163,58900.0
2008-05-13 09:30:00,107.23,108.29,107.23,107.66,67800.0,63.3165,63.9424,63.3165,63.5704,67800.0
2008-05-13 09:40:00,107.69,107.95,107.66,107.79,38700.0,63.5881,63.7416,63.5704,63.6472,38700.0
2008-05-13 09:50:00,107.79,108.0,107.79,107.93,49000.0,63.6472,63.7712,63.6472,63.7298,49000.0
2008-05-13 10:00:00,107.92,108.18,107.76,107.84,59200.0,63.7239,63.8774,63.6295,63.6767,59200.0
2008-05-13 10:10:00,107.86,107.91,107.49,107.63,31600.0,63.6885,63.718,63.47,63.5527,31600.0
2008-05-13 10:20:00,107.6,107.6,107.42,107.46,26000.0,63.535,63.535,63.4287,63.4523,26000.0
2008-05-13 10:30:00,107.45,107.68,107.44,107.68,18800.0,63.4464,63.5822,63.4405,63.5822,18800.0
2008-05-13 10:40:00,107.73,107.82,107.6,107.65,43400.0,63.6117,63.6649,63.535,63.5645,43400.0
2008-05-13 10:50:00,107.65,107.85,107.58,107.82,29300.0,63.5645,63.6826,63.5232,63.6649,29300.0
2008-05-13 11:00:00,107.83,107.98,107.77,107.94,37500.0,63.6708,63.7594,63.6354,63.7357,37500.0
2008-05-13 11:10:00,107.94,108.0,107.89,107.91,51200.0,63.7357,63.7712,63.7062,63.718,51200.0
2008-05-13 11:20:00,107.91,108.06,107.91,107.93,31000.0,63.718,63.8066,63.718,63.7298,31000.0
2008-05-13 11:30:00,107.97,108.25,107.91,108.11,63400.0,63.7534,63.9188,63.718,63.8361,63400.0
2008-05-13 11:40:00,108.13,108.44,108.11,108.43,76800.0,63.8479,64.031,63.8361,64.0251,76800.0
2008-05-13 11:50:00,108.45,108.63,108.45,108.57,103300.0,64.0369,64.1432,64.0369,64.1077,103300.0
2008-05-13 12:00:00,108.59,108.66,108.44,108.62,35800.0,64.1195,64.1609,64.031,64.1373,35800.0
2008-05-13 12:10:00,108.63,108.65,108.5,108.6,22200.0,64.1432,64.155,64.0664,64.1254,22200.0
2008-05-13 12:20:00,108.6,108.6,108.43,108.43,23400.0,64.1254,64.1254,64.0251,64.0251,23400.0
2008-05-13 12:30:00,108.44,108.54,108.35,108.39,40300.0,64.031,64.09,63.9778,64.0014,40300.0
2008-05-13 12:40:00,108.42,108.42,108.27,108.37,24800.0,64.0192,64.0192,63.9306,63.9896,24800.0
2008-05-13 12:50:00,108.37,108.46,108.25,108.33,27200.0,63.9896,64.0428,63.9188,63.966,27200.0
2008-05-13 13:00:00,108.32,108.34,108.13,108.33,21000.0,63.9601,63.9719,63.8479,63.966,21000.0
2008-05-13 13:10:00,108.35,108.41,108.18,108.22,28600.0,63.9778,64.0133,63.8774,63.9011,28600.0
2008-05-13 13:20:00,108.21,108.33,108.21,108.28,18700.0,63.8952,63.966,63.8952,63.9365,18700.0
2008-05-13 13:30:00,108.27,108.35,108.12,108.23,18600.0,63.9306,63.9778,63.842,63.907,18600.0
2008-05-13 13:40:00,108.2,108.26,108.14,108.19,19200.0,63.8893,63.9247,63.8538,63.8834,19200.0
2008-05-13 13:50:00,108.19,108.26,108.05,108.08,29600.0,63.8834,63.9247,63.8007,63.8184,29600.0
2008-05-13 14:00:00,108.08,108.26,108.08,108.24,23000.0,63.8184,63.9247,63.8184,63.9129,23000.0
2008-05-13 14:10:00,108.24,108.29,108.13,108.13,22500.0,63.9129,63.9424,63.8479,63.8479,22500.0
2008-05-13 14:20:00,108.14,108.25,108.07,108.11,27800.0,63.8538,63.9188,63.8125,63.8361,27800.0
2008-05-13 14:30:00,108.12,108.22,108.04,108.07,25400.0,63.842,63.9011,63.7948,63.8125,25400.0
2008-05-13 14:40:00,108.08,108.35,108.07,108.23,36700.0,63.8184,63.9778,63.8125,63.907,36700.0
2008-05-13 14:50:00,108.23,108.4,108.23,108.37,35400.0,63.907,64.0074,63.907,63.9896,35400.0
2008-05-13 15:00:00,108.38,108.47,108.35,108.45,46300.0,63.9955,64.0487,63.9778,64.0369,46300.0
2008-05-13 15:10:00,108.45,108.47,108.28,108.34,31900.0,64.0369,64.0487,63.9365,63.9719,31900.0
2008-05-13 15:20:00,108.33,108.38,108.19,108.38,47900.0,63.966,63.9955,63.8834,63.9955,47900.0
2008-05-13 15:30:00,108.39,108.51,108.38,108.49,85600.0,64.0014,64.0723,63.9955,64.0605,85600.0
2008-05-13 15:40:00,108.49,108.5,108.34,108.4,77800.0,64.0605,64.0664,63.9719,64.0074,77800.0
2008-05-13 15:50:00,108.41,108.54,108.33,108.5,124500.0,64.0133,64.09,63.966,64.0664,124500.0
2008-05-14 09:30:00,108.7,109.51,108.59,109.49,153300.0,64.1845,64.6628,64.1195,64.651,153300.0
2008-05-14 09:40:00,109.49,109.95,109.49,109.76,83000.0,64.651,64.9226,64.651,64.8104,83000.0
2008-05-14 09:50:00,109.77,109.96,109.64,109.67,60200.0,64.8163,64.9285,64.7395,64.7573,60200.0
2008-05-14 10:00:00,109.7,109.99,109.69,109.99,78900.0,64.775,64.9462,64.7691,64.9462,78900.0
2008-05-14 10:10:00,109.99,110.0,109.92,109.97,58900.0,64.9462,64.9521,64.9049,64.9344,58900.0
2008-05-14 10:20:00,109.96,109.97,109.86,109.89,33200.0,64.9285,64.9344,64.8694,64.8872,33200.0
2008-05-14 10:30:00,109.89,109.96,109.82,109.93,40900.0,64.8872,64.9285,64.8458,64.9108,40900.0
2008-05-14 10:40:00,109.92,109.97,109.8,109.8,33800.0,64.9049,64.9344,64.834,64.834,33800.0
2008-05-14 10:50:00,109.81,109.87,109.57,109.73,39400.0,64.8399,64.8753,64.6982,64.7927,39400.0
2008-05-14 11:00:00,109.73,109.88,109.46,109.51,38900.0,64.7927,64.8813,64.6333,64.6628,38900.0
2008-05-14 11:10:00,109.51,109.6,109.34,109.43,42600.0,64.6628,64.7159,64.5624,64.6155,42600.0
2008-05-14 11:20:00,109.42,109.45,109.31,109.42,29100.0,64.6096,64.6274,64.5447,64.6096,29100.0
2008-05-14 11:30:00,109.44,109.68,109.41,109.66,23600.0,64.6214,64.7632,64.6037,64.7514,23600.0
2008-05-14 11:40:00,109.64,109.86,109.64,109.74,21900.0,64.7395,64.8694,64.7395,64.7986,21900.0
2008-05-14 11:50:00,109.72,109.74,109.54,109.68,16700.0,64.7868,64.7986,64.6805,64.7632,16700.0
2008-05-14 12:00:00,109.66,109.76,109.55,109.55,14000.0,64.7514,64.8104,64.6864,64.6864,14000.0
2008-05-14 12:10:00,109.56,109.62,108.5,109.39,50700.0,64.6923,64.7277,64.0664,64.5919,50700.0
2008-05-14 12:20:00,109.39,109.5,109.39,109.46,13000.0,64.5919,64.6569,64.5919,64.6333,13000.0
2008-05-14 12:30:00,109.5,109.52,109.35,109.37,10200.0,64.6569,64.6687,64.5683,64.5801,10200.0
2008-05-14 12:40:00,109.37,109.62,109.33,109.46,29300.0,64.5801,64.7277,64.5565,64.6333,29300.0
2008-05-14 12:50:00,109.46,109.47,109.33,109.4,27300.0,64.6333,64.6392,64.5565,64.5978,27300.0
2008-05-14 13:00:00,109.43,109.6,109.41,109.55,79900.0,64.6155,64.7159,64.6037,64.6864,79900.0
2008-05-14 13:10:00,109.55,109.58,109.45,109.51,33600.0,64.6864,64.7041,64.6274,64.6628,33600.0
2008-05-14 13:20:00,109.49,109.53,109.39,109.43,21600.0,64.651,64.6746,64.5919,64.6155,21600.0
2008-05-14 13:30:00,109.43,109.59,109.42,109.47,30800.0,64.6155,64.71,64.6096,64.6392,30800.0
2008-05-14 13:40:00,109.47,109.53,109.22,109.22,36900.0,64.6392,64.6746,64.4915,64.4915,36900.0
2008-05-14 13:50:00,109.24,109.35,109.2,109.24,54800.0,64.5034,64.5683,64.4797,64.5034,54800.0
2008-05-14 14:00:00,109.25,109.36,109.2,109.3,35100.0,64.5093,64.5742,64.4797,64.5388,35100.0
2008-05-14 14:10:00,109.31,109.44,109.28,109.34,71800.0,64.5447,64.6214,64.527,64.5624,71800.0
2008-05-14 14:20:00,109.36,109.5,109.28,109.49,55700.0,64.5742,64.6569,64.527,64.651,55700.0
2008-05-14 14:30:00,109.51,109.62,109.5,109.59,32300.0,64.6628,64.7277,64.6569,64.71,32300.0
2008-05-14 14:40:00,109.59,109.6,109.37,109.39,33500.0,64.71,64.7159,64.5801,64.5919,33500.0
2008-05-14 14:50:00,109.38,109.4,109.28,109.32,25200.0,64.586,64.5978,64.527,64.5506,25200.0
2008-05-14 15:00:00,109.33,109.45,109.3,109.39,45200.0,64.5565,64.6274,64.5388,64.5919,45200.0
2008-05-14 15:10:00,109.38,109.43,109.28,109.35,46400.0,64.586,64.6155,64.527,64.5683,46400.0
2008-05-14 15:20:00,109.33,109.34,108.98,109.06,51600.0,64.5565,64.5624,64.3498,64.3971,51600.0
2008-05-14 15:30:00,109.03,109.03,108.75,108.89,93500.0,64.3794,64.3794,64.214,64.2967,93500.0
2008-05-14 15:40:00,108.91,108.98,108.68,108.92,54800.0,64.3085,64.3498,64.1727,64.3144,54800.0
2008-05-14 15:50:00,108.89,108.97,108.71,108.8,64700.0,64.2967,64.3439,64.1904,64.2435,64700.0
2008-05-15 09:30:00,108.98,108.98,108.08,108.51,87700.0,64.3498,64.3498,63.8184,64.0723,87700.0
2008-05-15 09:40:00,108.54,108.63,108.25,108.44,51200.0,64.09,64.1432,63.9188,64.031,51200.0
2008-05-15 09:50:00,108.44,108.61,108.4,108.61,48500.0,64.031,64.1314,64.0074,64.1314,48500.0
2008-05-15 10:00:00,108.58,108.63,108.27,108.38,54200.0,64.1136,64.1432,63.9306,63.9955,54200.0
2008-05-15 10:10:00,108.38,108.8,108.2,108.74,46300.0,63.9955,64.2435,63.8893,64.2081,46300.0
2008-05-15 10:20:00,108.78,109.06,108.78,108.86,33000.0,64.2317,64.3971,64.2317,64.279,33000.0
2008-05-15 10:30:00,108.89,108.94,108.86,108.94,19200.0,64.2967,64.3262,64.279,64.3262,19200.0
2008-05-15 10:40:00,108.9,109.0,108.79,108.8,33200.0,64.3026,64.3616,64.2376,64.2435,33200.0
2008-05-15 10:50:00,108.84,108.95,108.74,108.83,22700.0,64.2672,64.3321,64.2081,64.2613,22700.0
2008-05-15 11:00:00,108.83,108.97,108.69,108.88,42600.0,64.2613,64.3439,64.1786,64.2908,42600.0
2008-05-15 11:10:00,108.89,108.9,108.82,108.89,18200.0,64.2967,64.3026,64.2554,64.2967,18200.0
2008-05-15 11:20:00,108.89,108.93,108.74,108.86,17900.0,64.2967,64.3203,64.2081,64.279,17900.0
2008-05-15 11:30:00,108.86,108.97,108.81,108.91,19800.0,64.279,64.3439,64.2494,64.3085,19800.0
2008-05-15 11:40:00,108.88,108.88,108.54,108.66,19300.0,64.2908,64.2908,64.09,64.1609,19300.0
2008-05-15 11:50:00,108.67,108.99,108.58,108.93,25200.0,64.1668,64.3557,64.1136,64.3203,25200.0
2008-05-15 12:00:00,108.89,109.0,108.89,108.96,15400.0,64.2967,64.3616,64.2967,64.338,15400.0
2008-05-15 12:10:00,108.96,109.0,108.94,108.97,16900.0,64.338,64.3616,64.3262,64.3439,16900.0
2008-05-15 12:20:00,108.97,109.06,108.93,108.95,33100.0,64.3439,64.3971,64.3203,64.3321,33100.0
2008-05-15 12:30:00,109.0,109.08,108.84,108.88,22300.0,64.3616,64.4089,64.2672,64.2908,22300.0
2008-05-15 12:40:00,108.96,109.15,108.84,109.1,28800.0,64.338,64.4502,64.2672,64.4207,28800.0
2008-05-15 12:50:00,109.1,109.1,108.85,108.89,21200.0,64.4207,64.4207,64.2731,64.2967,21200.0
2008-05-15 13:00:00,108.87,109.0,108.87,108.89,24300.0,64.2849,64.3616,64.2849,64.2967,24300.0
2008-05-15 13:10:00,108.89,109.04,108.89,108.95,18200.0,64.2967,64.3853,64.2967,64.3321,18200.0
2008-05-15 13:20:00,108.97,109.23,108.95,109.03,22800.0,64.3439,64.4974,64.3321,64.3794,22800.0
2008-05-15 13:30:00,108.97,109.06,108.96,108.97,19500.0,64.3439,64.3971,64.338,64.3439,19500.0
2008-05-15 13:40:00,108.97,108.97,108.72,108.78,15400.0,64.3439,64.3439,64.1963,64.2317,15400.0
2008-05-15 13:50:00,108.78,108.86,108.71,108.81,22200.0,64.2317,64.279,64.1904,64.2494,22200.0
2008-05-15 14:00:00,108.79,108.84,108.7,108.74,20100.0,64.2376,64.2672,64.1845,64.2081,20100.0
2008-05-15 14:10:00,108.74,108.82,108.69,108.71,35100.0,64.2081,64.2554,64.1786,64.1904,35100.0
2008-05-15 14:20:00,108.73,108.75,108.51,108.56,21600.0,64.2022,64.214,64.0723,64.1018,21600.0
2008-05-15 14:30:00,108.56,108.65,108.52,108.61,20800.0,64.1018,64.155,64.0782,64.1314,20800.0
2008-05-15 14:40:00,108.61,108.78,108.6,108.77,51300.0,64.1314,64.2317,64.1254,64.2258,51300.0
2008-05-15 14:50:00,108.79,108.86,108.67,108.67,20300.0,64.2376,64.279,64.1668,64.1668,20300.0
2008-05-15 15:00:00,108.69,108.93,108.62,108.9,33700.0,64.1786,64.3203,64.1373,64.3026,33700.0
2008-05-15 15:10:00,108.9,109.04,108.77,108.87,58700.0,64.3026,64.3853,64.2258,64.2849,58700.0
2008-05-15 15:20:00,108.86,108.87,108.71,108.83,54200.0,64.279,64.2849,64.1904,64.2613,54200.0
2008-05-15 15:30:00,108.84,109.01,108.68,108.94,59400.0,64.2672,64.3675,64.1727,64.3262,59400.0
2008-05-15 15:40:00,108.95,109.2,108.94,109.14,70600.0,64.3321,64.4797,64.3262,64.4443,70600.0
2008-05-15 15:50:00,109.15,109.22,108.93,109.01,74200.0,64.4502,64.4915,64.3203,64.3675,74200.0
2008-05-16 09:30:00,109.51,109.65,108.53,109.51,289900.0,64.6628,64.7454,64.0841,64.6628,289900.0
2008-05-16 09:40:00,109.5,109.5,108.6,108.7,72600.0,64.6569,64.6569,64.1254,64.1845,72600.0
2008-05-16 09:50:00,108.7,108.71,108.28,108.28,57800.0,64.1845,64.1904,63.9365,63.9365,57800.0
2008-05-16 10:00:00,108.29,108.96,108.29,108.8,48300.0,63.9424,64.338,63.9424,64.2435,48300.0
2008-05-16 10:10:00,108.78,109.1,108.76,109.05,113600.0,64.2317,64.4207,64.2199,64.3912,113600.0
2008-05-16 10:20:00,109.08,109.08,108.59,109.06,24600.0,64.4089,64.4089,64.1195,64.3971,24600.0
2008-05-16 10:30:00,109.06,109.12,108.89,109.11,39400.0,64.3971,64.4325,64.2967,64.4266,39400.0
2008-05-16 10:40:00,109.06,109.14,108.86,108.88,34400.0,64.3971,64.4443,64.279,64.2908,34400.0
2008-05-16 10:50:00,108.92,108.94,108.41,108.46,55700.0,64.3144,64.3262,64.0133,64.0428,55700.0
2008-05-16 11:00:00,108.43,108.45,108.28,108.42,46400.0,64.0251,64.0369,63.9365,64.0192,46400.0
2008-05-16 11:10:00,108.42,108.5,108.09,108.46,36600.0,64.0192,64.0664,63.8243,64.0428,36600.0
2008-05-16 11:20:00,108.47,108.52,108.17,108.52,40900.0,64.0487,64.0782,63.8715,64.0782,40900.0
2008-05-16 11:30:00,108.5,108.57,108.4,108.44,17900.0,64.0664,64.1077,64.0074,64.031,17900.0
2008-05-16 11:40:00,108.42,108.44,108.37,108.44,15600.0,64.0192,64.031,63.9896,64.031,15600.0
2008-05-16 11:50:00,108.39,108.61,108.39,108.45,19100.0,64.0014,64.1314,64.0014,64.0369,19100.0
2008-05-16 12:00:00,108.43,108.6,108.37,108.58,23700.0,64.0251,64.1254,63.9896,64.1136,23700.0
2008-05-16 12:10:00,108.57,108.97,108.56,108.92,28500.0,64.1077,64.3439,64.1018,64.3144,28500.0
2008-05-16 12:20:00,108.92,109.0,108.83,108.98,19600.0,64.3144,64.3616,64.2613,64.3498,19600.0
2008-05-16 12:30:00,109.0,109.06,108.81,108.84,19200.0,64.3616,64.3971,64.2494,64.2672,19200.0
2008-05-16 12:40:00,108.83,108.98,108.79,108.95,16000.0,64.2613,64.3498,64.2376,64.3321,16000.0
2008-05-16 12:50:00,108.98,109.12,108.94,109.08,40400.0,64.3498,64.4325,64.3262,64.4089,40400.0
2008-05-16 13:00:00,109.05,109.15,108.94,109.07,31100.0,64.3912,64.4502,64.3262,64.403,31100.0
2008-05-16 13:10:00,109.02,109.03,108.69,108.7,16700.0,64.3734,64.3794,64.1786,64.1845,16700.0
2008-05-16 13:20:00,108.72,108.97,108.71,108.84,17700.0,64.1963,64.3439,64.1904,64.2672,17700.0
2008-05-16 13:30:00,108.82,108.86,108.54,108.57,21000.0,64.2554,64.279,64.09,64.1077,21000.0
2008-05-16 13:40:00,108.56,108.67,108.56,108.66,12100.0,64.1018,64.1668,64.1018,64.1609,12100.0
2008-05-16 13:50:00,108.64,108.99,108.58,108.96,26200.0,64.1491,64.3557,64.1136,64.338,26200.0
2008-05-16 14:00:00,108.94,108.94,108.69,108.82,24800.0,64.3262,64.3262,64.1786,64.2554,24800.0
2008-05-16 14:10:00,108.85,109.09,108.84,109.07,47300.0,64.2731,64.4148,64.2672,64.403,47300.0
2008-05-16 14:20:00,109.07,109.08,108.88,108.96,34300.0,64.403,64.4089,64.2908,64.338,34300.0
2008-05-16 14:30:00,108.99,109.0,108.86,108.87,31300.0,64.3557,64.3616,64.279,64.2849,31300.0
2008-05-16 14:40:00,108.86,109.08,108.82,108.99,33400.0,64.279,64.4089,64.2554,64.3557,33400.0
2008-05-16 14:50:00,108.96,109.21,108.95,109.05,29200.0,64.338,64.4856,64.3321,64.3912,29200.0
2008-05-16 15:00:00,109.02,109.2,108.92,109.15,98800.0,64.3734,64.4797,64.3144,64.4502,98800.0
2008-05-16 15:10:00,109.14,109.2,109.04,109.15,28800.0,64.4443,64.4797,64.3853,64.4502,28800.0
2008-05-16 15:20:00,109.15,109.16,109.04,109.07,39600.0,64.4502,64.4561,64.3853,64.403,39600.0
2008-05-16 15:30:00,109.06,109.11,108.95,109.11,34800.0,64.3971,64.4266,64.3321,64.4266,34800.0
2008-05-16 15:40:00,109.08,109.12,108.91,109.04,41100.0,64.4089,64.4325,64.3085,64.3853,41100.0
2008-05-16 15:50:00,109.05,109.09,108.98,109.09,74900.0,64.3912,64.4148,64.3498,64.4148,74900.0
2008-05-19 09:30:00,108.98,109.16,108.5,108.98,83200.0,64.3498,64.4561,64.0664,64.3498,83200.0
2008-05-19 09:40:00,108.99,109.45,108.76,109.41,50900.0,64.3557,64.6274,64.2199,64.6037,50900.0
2008-05-19 09:50:00,109.4,109.95,109.32,109.94,100500.0,64.5978,64.9226,64.5506,64.9167,100500.0
2008-05-19 10:00:00,109.93,110.03,109.84,109.99,140100.0,64.9108,64.9698,64.8576,64.9462,140100.0
2008-05-19 10:10:00,109.99,110.0,109.63,109.74,90700.0,64.9462,64.9521,64.7336,64.7986,90700.0
2008-05-19 10:20:00,109.71,110.09,109.71,110.01,58200.0,64.7809,65.0053,64.7809,64.958,58200.0
2008-05-19 10:30:00,110.03,110.16,110.0,110.13,50300.0,64.9698,65.0466,64.9521,65.0289,50300.0
2008-05-19 10:40:00,110.11,110.24,110.0,110.04,62300.0,65.0171,65.0938,64.9521,64.9757,62300.0
2008-05-19 10:50:00,110.02,110.49,109.97,110.46,101500.0,64.9639,65.2414,64.9344,65.2237,101500.0
2008-05-19 11:00:00,110.46,110.51,110.36,110.46,25500.0,65.2237,65.2533,65.1647,65.2237,25500.0
2008-05-19 11:10:00,110.48,110.53,110.32,110.41,24800.0,65.2355,65.2651,65.1411,65.1942,24800.0
2008-05-19 11:20:00,110.44,110.6,110.35,110.57,37400.0,65.2119,65.3064,65.1588,65.2887,37400.0
2008-05-19 11:30:00,110.57,110.57,110.22,110.32,29200.0,65.2887,65.2887,65.082,65.1411,29200.0
2008-05-19 11:40:00,110.28,110.38,110.24,110.35,26700.0,65.1174,65.1765,65.0938,65.1588,26700.0
2008-05-19 11:50:00,110.36,110.47,110.3,110.47,18600.0,65.1647,65.2296,65.1293,65.2296,18600.0
2008-05-19 12:00:00,110.44,110.45,110.27,110.32,17200.0,65.2119,65.2178,65.1115,65.1411,17200.0
2008-05-19 12:10:00,110.42,110.42,110.33,110.33,12500.0,65.2001,65.2001,65.147,65.147,12500.0
2008-05-19 12:20:00,110.33,110.41,110.3,110.33,8700.0,65.147,65.1942,65.1293,65.147,8700.0
2008-05-19 12:30:00,110.37,110.41,110.25,110.3,12100.0,65.1706,65.1942,65.0997,65.1293,12100.0
2008-05-19 12:40:00,110.29,110.29,110.09,110.1,12000.0,65.1233,65.1233,65.0053,65.0112,12000.0
2008-05-19 12:50:00,110.1,110.15,110.01,110.04,21500.0,65.0112,65.0407,64.958,64.9757,21500.0
2008-05-19 13:00:00,110.12,110.15,110.05,110.1,8700.0,65.023,65.0407,64.9816,65.0112,8700.0
2008-05-19 13:10:00,110.1,110.17,110.0,110.1,22800.0,65.0112,65.0525,64.9521,65.0112,22800.0
2008-05-19 13:20:00,110.1,110.3,110.09,110.26,11200.0,65.0112,65.1293,65.0053,65.1056,11200.0
2008-05-19 13:30:00,110.26,110.31,109.97,109.97,23500.0,65.1056,65.1352,64.9344,64.9344,23500.0
2008-05-19 13:40:00,109.99,110.04,109.95,109.99,33200.0,64.9462,64.9757,64.9226,64.9462,33200.0
2008-05-19 13:50:00,109.99,110.04,109.95,109.99,40500.0,64.9462,64.9757,64.9226,64.9462,40500.0
2008-05-19 14:00:00,110.01,110.12,109.86,110.1,32700.0,64.958,65.023,64.8694,65.0112,32700.0
2008-05-19 14:10:00,110.09,110.1,109.64,109.82,41900.0,65.0053,65.0112,64.7395,64.8458,41900.0
2008-05-19 14:20:00,109.84,110.19,109.78,110.07,49300.0,64.8576,65.0643,64.8222,64.9934,49300.0
2008-05-19 14:30:00,110.08,110.18,110.03,110.07,25300.0,64.9993,65.0584,64.9698,64.9934,25300.0
2008-05-19 14:40:00,110.1,110.21,110.06,110.12,17800.0,65.0112,65.0761,64.9875,65.023,17800.0
2008-05-19 14:50:00,110.07,110.31,110.07,110.25,16300.0,64.9934,65.1352,64.9934,65.0997,16300.0
2008-05-19 15:00:00,110.23,110.3,110.06,110.17,20500.0,65.0879,65.1293,64.9875,65.0525,20500.0
2008-05-19 15:10:00,110.18,110.28,110.02,110.05,17800.0,65.0584,65.1174,64.9639,64.9816,17800.0
2008-05-19 15:20:00,110.07,110.11,109.98,110.05,17500.0,64.9934,65.0171,64.9403,64.9816,17500.0
2008-05-19 15:30:00,110.08,110.08,109.67,109.67,96300.0,64.9993,64.9993,64.7573,64.7573,96300.0
2008-05-19 15:40:00,109.68,110.0,109.6,109.97,91800.0,64.7632,64.9521,64.7159,64.9344,91800.0
2008-05-19 15:50:00,109.97,110.04,109.82,110.03,108800.0,64.9344,64.9757,64.8458,64.9698,108800.0
2008-05-20 09:30:00,109.63,109.74,108.33,109.55,86100.0,64.7336,64.7986,63.966,64.6864,86100.0
2008-05-20 09:40:00,109.55,109.86,109.4,109.81,115200.0,64.6864,64.8694,64.5978,64.8399,115200.0
2008-05-20 09:50:00,109.85,109.91,109.51,109.83,50900.0,64.8635,64.899,64.6628,64.8517,50900.0
2008-05-20 10:00:00,109.87,109.96,109.75,109.92,38200.0,64.8753,64.9285,64.8045,64.9049,38200.0
2008-05-20 10:10:00,109.92,109.97,109.79,109.85,33100.0,64.9049,64.9344,64.8281,64.8635,33100.0
2008-05-20 10:20:00,109.85,109.85,109.66,109.67,25200.0,64.8635,64.8635,64.7514,64.7573,25200.0
2008-05-20 10:30:00,109.69,109.69,109.43,109.45,32700.0,64.7691,64.7691,64.6155,64.6274,32700.0
2008-05-20 10:40:00,109.48,109.48,109.33,109.4,21700.0,64.6451,64.6451,64.5565,64.5978,21700.0
2008-05-20 10:50:00,109.38,109.41,109.31,109.33,31300.0,64.586,64.6037,64.5447,64.5565,31300.0
2008-05-20 11:00:00,109.33,109.54,109.16,109.4,54400.0,64.5565,64.6805,64.4561,64.5978,54400.0
2008-05-20 11:10:00,109.42,109.6,109.42,109.57,27200.0,64.6096,64.7159,64.6096,64.6982,27200.0
2008-05-20 11:20:00,109.57,109.72,109.5,109.59,14200.0,64.6982,64.7868,64.6569,64.71,14200.0
2008-05-20 11:30:00,109.56,109.62,109.34,109.5,16100.0,64.6923,64.7277,64.5624,64.6569,16100.0
2008-05-20 11:40:00,109.47,109.5,109.18,109.21,16500.0,64.6392,64.6569,64.4679,64.4856,16500.0
2008-05-20 11:50:00,109.24,109.26,109.12,109.26,19700.0,64.5034,64.5152,64.4325,64.5152,19700.0
2008-05-20 12:00:00,109.22,109.38,109.16,109.37,23000.0,64.4915,64.586,64.4561,64.5801,23000.0
2008-05-20 12:10:00,109.38,109.46,109.3,109.44,20500.0,64.586,64.6333,64.5388,64.6214,20500.0
2008-05-20 12:20:00,109.45,109.57,109.38,109.39,19500.0,64.6274,64.6982,64.586,64.5919,19500.0
2008-05-20 12:30:00,109.43,109.43,109.24,109.28,24200.0,64.6155,64.6155,64.5034,64.527,24200.0
2008-05-20 12:40:00,109.26,109.28,109.09,109.1,15100.0,64.5152,64.527,64.4148,64.4207,15100.0
2008-05-20 12:50:00,109.1,109.16,109.05,109.11,18600.0,64.4207,64.4561,64.3912,64.4266,18600.0
2008-05-20 13:00:00,109.1,109.32,109.06,109.28,26800.0,64.4207,64.5506,64.3971,64.527,26800.0
2008-05-20 13:10:00,109.3,109.37,109.28,109.35,10100.0,64.5388,64.5801,64.527,64.5683,10100.0
2008-05-20 13:20:00,109.34,109.34,109.1,109.28,23900.0,64.5624,64.5624,64.4207,64.527,23900.0
2008-05-20 13:30:00,109.29,109.3,109.15,109.17,23600.0,64.5329,64.5388,64.4502,64.462,23600.0
2008-05-20 13:40:00,109.14,109.23,109.02,109.16,18100.0,64.4443,64.4974,64.3734,64.4561,18100.0
2008-05-20 13:50:00,109.17,109.28,109.01,109.03,20700.0,64.462,64.527,64.3675,64.3794,20700.0
2008-05-20 14:00:00,109.02,109.09,108.87,108.89,36300.0,64.3734,64.4148,64.2849,64.2967,36300.0
2008-05-20 14:10:00,108.87,108.9,108.66,108.68,17000.0,64.2849,64.3026,64.1609,64.1727,17000.0
2008-05-20 14:20:00,108.7,108.75,108.62,108.67,12300.0,64.1845,64.214,64.1373,64.1668,12300.0
2008-05-20 14:30:00,108.64,109.04,108.64,109.04,19800.0,64.1491,64.3853,64.1491,64.3853,19800.0
2008-05-20 14:40:00,109.03,109.12,108.96,109.06,53200.0,64.3794,64.4325,64.338,64.3971,53200.0
2008-05-20 14:50:00,109.1,109.2,109.05,109.16,37500.0,64.4207,64.4797,64.3912,64.4561,37500.0
2008-05-20 15:00:00,109.17,109.36,109.14,109.25,50500.0,64.462,64.5742,64.4443,64.5093,50500.0
2008-05-20 15:10:00,109.26,109.4,109.19,109.3,42000.0,64.5152,64.5978,64.4738,64.5388,42000.0
2008-05-20 15:20:00,109.28,109.35,109.12,109.14,29000.0,64.527,64.5683,64.4325,64.4443,29000.0
2008-05-20 15:30:00,109.13,109.14,108.81,108.85,71900.0,64.4384,64.4443,64.2494,64.2731,71900.0
2008-05-20 15:40:00,108.85,109.35,108.82,109.28,54700.0,64.2731,64.5683,64.2554,64.527,54700.0
2008-05-20 15:50:00,109.27,109.34,109.11,109.17,69000.0,64.5211,64.5624,64.4266,64.462,69000.0
2008-05-21 09:30:00,109.08,109.99,109.0,109.95,52900.0,64.4089,64.9462,64.3616,64.9226,52900.0
2008-05-21 09:40:00,109.95,109.98,109.78,109.8,32300.0,64.9226,64.9403,64.8222,64.834,32300.0
2008-05-21 09:50:00,109.8,109.86,109.43,109.45,29700.0,64.834,64.8694,64.6155,64.6274,29700.0
2008-05-21 10:00:00,109.45,109.55,109.33,109.38,38500.0,64.6274,64.6864,64.5565,64.586,38500.0
2008-05-21 10:10:00,109.39,109.47,109.2,109.24,41600.0,64.5919,64.6392,64.4797,64.5034,41600.0
2008-05-21 10:20:00,109.25,109.54,109.18,109.44,49500.0,64.5093,64.6805,64.4679,64.6214,49500.0
2008-05-21 10:30:00,109.45,109.45,108.73,108.92,51700.0,64.6274,64.6274,64.2022,64.3144,51700.0
2008-05-21 10:40:00,108.92,109.0,108.68,108.68,27100.0,64.3144,64.3616,64.1727,64.1727,27100.0
2008-05-21 10:50:00,108.68,108.69,108.34,108.55,31900.0,64.1727,64.1786,63.9719,64.0959,31900.0
2008-05-21 11:00:00,108.52,108.54,108.19,108.19,22300.0,64.0782,64.09,63.8834,63.8834,22300.0
2008-05-21 11:10:00,108.19,108.42,108.15,108.38,13300.0,63.8834,64.0192,63.8597,63.9955,13300.0
2008-05-21 11:20:00,108.41,108.69,108.38,108.67,17500.0,64.0133,64.1786,63.9955,64.1668,17500.0
2008-05-21 11:30:00,108.67,108.68,108.43,108.43,24100.0,64.1668,64.1727,64.0251,64.0251,24100.0
2008-05-21 11:40:00,108.43,108.55,108.27,108.29,16000.0,64.0251,64.0959,63.9306,63.9424,16000.0
2008-05-21 11:50:00,108.31,108.49,108.3,108.39,25500.0,63.9542,64.0605,63.9483,64.0014,25500.0
2008-05-21 12:00:00,108.38,108.41,108.25,108.25,16000.0,63.9955,64.0133,63.9188,63.9188,16000.0
2008-05-21 12:10:00,108.28,108.46,108.28,108.31,13400.0,63.9365,64.0428,63.9365,63.9542,13400.0
2008-05-21 12:20:00,108.35,108.54,108.33,108.46,22200.0,63.9778,64.09,63.966,64.0428,22200.0
2008-05-21 12:30:00,108.46,108.46,108.25,108.25,20600.0,64.0428,64.0428,63.9188,63.9188,20600.0
2008-05-21 12:40:00,108.26,108.66,108.25,108.66,27700.0,63.9247,64.1609,63.9188,64.1609,27700.0
2008-05-21 12:50:00,108.64,108.66,108.36,108.41,13000.0,64.1491,64.1609,63.9837,64.0133,13000.0
2008-05-21 13:00:00,108.41,108.43,108.07,108.07,18000.0,64.0133,64.0251,63.8125,63.8125,18000.0
2008-05-21 13:10:00,108.07,108.16,108.07,108.07,17000.0,63.8125,63.8656,63.8125,63.8125,17000.0
2008-05-21 13:20:00,108.09,108.1,108.0,108.01,13000.0,63.8243,63.8302,63.7712,63.7771,13000.0
2008-05-21 13:30:00,108.04,108.3,108.0,108.24,16400.0,63.7948,63.9483,63.7712,63.9129,16400.0
2008-05-21 13:40:00,108.24,108.44,108.24,108.33,24500.0,63.9129,64.031,63.9129,63.966,24500.0
2008-05-21 13:50:00,108.33,108.41,108.04,108.12,24000.0,63.966,64.0133,63.7948,63.842,24000.0
2008-05-21 14:00:00,108.1,108.35,107.82,107.88,102400.0,63.8302,63.9778,63.6649,63.7003,102400.0
2008-05-21 14:10:00,107.9,108.02,107.71,107.99,47700.0,63.7121,63.783,63.5999,63.7653,47700.0
2008-05-21 14:20:00,107.99,108.03,107.52,107.65,56500.0,63.7653,63.7889,63.4877,63.5645,56500.0
2008-05-21 14:30:00,107.63,107.66,107.24,107.39,78200.0,63.5527,63.5704,63.3224,63.411,78200.0
2008-05-21 14:40:00,107.4,107.43,107.0,107.04,49900.0,63.4169,63.4346,63.1807,63.2043,49900.0
2008-05-21 14:50:00,107.01,107.34,106.98,107.34,36700.0,63.1866,63.3815,63.1689,63.3815,36700.0
2008-05-21 15:00:00,107.34,107.34,107.14,107.31,32100.0,63.3815,63.3815,63.2634,63.3637,32100.0
2008-05-21 15:10:00,107.31,107.46,107.21,107.35,30000.0,63.3637,63.4523,63.3047,63.3874,30000.0
2008-05-21 15:20:00,107.3,107.39,107.23,107.28,26200.0,63.3578,63.411,63.3165,63.346,26200.0
2008-05-21 15:30:00,107.26,107.44,107.21,107.32,40000.0,63.3342,63.4405,63.3047,63.3696,40000.0
2008-05-21 15:40:00,107.32,107.32,106.9,107.23,66500.0,63.3696,63.3696,63.1216,63.3165,66500.0
2008-05-21 15:50:00,107.25,107.27,106.82,107.03,107100.0,63.3283,63.3401,63.0744,63.1984,107100.0
2008-05-22 09:30:00,106.89,107.7,106.89,107.47,42800.0,63.1157,63.594,63.1157,63.4582,42800.0
2008-05-22 09:40:00,107.49,107.57,106.89,106.9,48600.0,63.47,63.5173,63.1157,63.1216,48600.0
2008-05-22 09:50:00,106.84,107.08,106.67,106.87,35400.0,63.0862,63.2279,62.9858,63.1039,35400.0
2008-05-22 10:00:00,106.84,107.19,106.84,106.96,26700.0,63.0862,63.2929,63.0862,63.1571,26700.0
2008-05-22 10:10:00,106.95,107.09,106.61,106.77,36200.0,63.1512,63.2338,62.9504,63.0449,36200.0
2008-05-22 10:20:00,106.74,106.92,106.65,106.84,32400.0,63.0272,63.1335,62.974,63.0862,32400.0
2008-05-22 10:30:00,106.78,107.18,106.71,107.15,37500.0,63.0508,63.287,63.0095,63.2693,37500.0
2008-05-22 10:40:00,107.15,107.2,106.9,106.96,33400.0,63.2693,63.2988,63.1216,63.1571,33400.0
2008-05-22 10:50:00,107.03,107.03,106.7,106.89,27700.0,63.1984,63.1984,63.0035,63.1157,27700.0
2008-05-22 11:00:00,106.94,107.0,106.81,106.88,30000.0,63.1453,63.1807,63.0685,63.1098,30000.0
2008-05-22 11:10:00,106.9,107.04,106.6,106.61,38700.0,63.1216,63.2043,62.9445,62.9504,38700.0
2008-05-22 11:20:00,106.61,107.02,106.61,106.94,34600.0,62.9504,63.1925,62.9504,63.1453,34600.0
2008-05-22 11:30:00,106.96,106.96,106.67,106.71,22300.0,63.1571,63.1571,62.9858,63.0095,22300.0
2008-05-22 11:40:00,106.69,106.73,106.6,106.71,24800.0,62.9976,63.0213,62.9445,63.0095,24800.0
2008-05-22 11:50:00,106.71,106.95,106.71,106.85,31100.0,63.0095,63.1512,63.0095,63.0921,31100.0
2008-05-22 12:00:00,106.85,107.02,106.85,106.91,33500.0,63.0921,63.1925,63.0921,63.1275,33500.0
2008-05-22 12:10:00,106.92,107.12,106.77,107.01,37100.0,63.1335,63.2515,63.0449,63.1866,37100.0
2008-05-22 12:20:00,107.01,107.23,106.98,107.18,29100.0,63.1866,63.3165,63.1689,63.287,29100.0
2008-05-22 12:30:00,107.14,107.36,107.11,107.36,19000.0,63.2634,63.3933,63.2456,63.3933,19000.0
2008-05-22 12:40:00,107.37,107.48,107.3,107.47,30000.0,63.3992,63.4641,63.3578,63.4582,30000.0
2008-05-22 12:50:00,107.46,107.46,107.28,107.28,16900.0,63.4523,63.4523,63.346,63.346,16900.0
2008-05-22 13:00:00,107.31,107.43,107.23,107.26,14200.0,63.3637,63.4346,63.3165,63.3342,14200.0
2008-05-22 13:10:00,107.25,107.26,107.01,107.03,14800.0,63.3283,63.3342,63.1866,63.1984,14800.0
2008-05-22 13:20:00,107.06,107.2,107.04,107.14,9500.0,63.2161,63.2988,63.2043,63.2634,9500.0
2008-05-22 13:30:00,107.11,107.19,106.98,107.14,12300.0,63.2456,63.2929,63.1689,63.2634,12300.0
2008-05-22 13:40:00,107.14,107.2,107.04,107.13,14100.0,63.2634,63.2988,63.2043,63.2575,14100.0
2008-05-22 13:50:00,107.17,107.22,106.96,107.02,55700.0,63.2811,63.3106,63.1571,63.1925,55700.0
2008-05-22 14:00:00,107.05,107.19,106.93,106.94,17800.0,63.2102,63.2929,63.1394,63.1453,17800.0
2008-05-22 14:10:00,106.94,107.0,106.8,106.86,32700.0,63.1453,63.1807,63.0626,63.098,32700.0
2008-05-22 14:20:00,106.88,107.14,106.85,106.9,32300.0,63.1098,63.2634,63.0921,63.1216,32300.0
2008-05-22 14:30:00,106.91,107.18,106.84,107.1,19500.0,63.1275,63.287,63.0862,63.2397,19500.0
2008-05-22 14:40:00,107.07,107.29,107.05,107.28,31100.0,63.222,63.3519,63.2102,63.346,31100.0
2008-05-22 14:50:00,107.29,107.44,107.23,107.38,44600.0,63.3519,63.4405,63.3165,63.4051,44600.0
2008-05-22 15:00:00,107.35,107.47,107.3,107.37,18400.0,63.3874,63.4582,63.3578,63.3992,18400.0
2008-05-22 15:10:00,107.36,107.41,107.26,107.33,17700.0,63.3933,63.4228,63.3342,63.3755,17700.0
2008-05-22 15:20:00,107.28,107.29,107.05,107.09,24100.0,63.346,63.3519,63.2102,63.2338,24100.0
2008-05-22 15:30:00,107.1,107.17,107.02,107.14,22600.0,63.2397,63.2811,63.1925,63.2634,22600.0
2008-05-22 15:40:00,107.14,107.27,107.09,107.12,29600.0,63.2634,63.3401,63.2338,63.2515,29600.0
2008-05-22 15:50:00,107.12,107.23,107.12,107.13,35300.0,63.2515,63.3165,63.2515,63.2575,35300.0
2008-05-23 09:30:00,107.25,108.2,107.25,108.18,114000.0,63.3283,63.8893,63.3283,63.8774,114000.0
2008-05-23 09:40:00,108.18,108.45,107.77,107.77,124100.0,63.8774,64.0369,63.6354,63.6354,124100.0
2008-05-23 09:50:00,107.8,108.12,107.79,107.95,87300.0,63.6531,63.842,63.6472,63.7416,87300.0
2008-05-23 10:00:00,107.97,108.67,107.97,108.62,72900.0,63.7534,64.1668,63.7534,64.1373,72900.0
2008-05-23 10:10:00,108.61,108.67,108.3,108.33,48200.0,64.1314,64.1668,63.9483,63.966,48200.0
2008-05-23 10:20:00,108.36,108.58,108.36,108.41,30400.0,63.9837,64.1136,63.9837,64.0133,30400.0
2008-05-23 10:30:00,108.39,108.4,108.16,108.3,37700.0,64.0014,64.0074,63.8656,63.9483,37700.0
2008-05-23 10:40:00,108.29,108.36,108.14,108.14,26500.0,63.9424,63.9837,63.8538,63.8538,26500.0
2008-05-23 10:50:00,108.17,108.3,108.05,108.3,22600.0,63.8715,63.9483,63.8007,63.9483,22600.0
2008-05-23 11:00:00,108.3,108.37,108.18,108.19,20100.0,63.9483,63.9896,63.8774,63.8834,20100.0
2008-05-23 11:10:00,108.18,108.18,107.75,107.87,17900.0,63.8774,63.8774,63.6235,63.6944,17900.0
2008-05-23 11:20:00,107.88,107.99,107.87,107.95,20000.0,63.7003,63.7653,63.6944,63.7416,20000.0
2008-05-23 11:30:00,107.95,107.97,107.7,107.82,24300.0,63.7416,63.7534,63.594,63.6649,24300.0
2008-05-23 11:40:00,107.83,108.03,107.82,107.98,18100.0,63.6708,63.7889,63.6649,63.7594,18100.0
2008-05-23 11:50:00,107.95,107.96,107.74,107.78,17700.0,63.7416,63.7475,63.6176,63.6413,17700.0
2008-05-23 12:00:00,107.79,107.97,107.77,107.89,17000.0,63.6472,63.7534,63.6354,63.7062,17000.0
2008-05-23 12:10:00,107.92,107.98,107.81,107.81,13600.0,63.7239,63.7594,63.659,63.659,13600.0
2008-05-23 12:20:00,107.81,107.88,107.73,107.85,13900.0,63.659,63.7003,63.6117,63.6826,13900.0
2008-05-23 12:30:00,107.89,107.96,107.84,107.85,10600.0,63.7062,63.7475,63.6767,63.6826,10600.0
2008-05-23 12:40:00,107.84,107.87,107.64,107.69,9600.0,63.6767,63.6944,63.5586,63.5881,9600.0
2008-05-23 12:50:00,107.71,107.72,107.34,107.4,28500.0,63.5999,63.6058,63.3815,63.4169,28500.0
2008-05-23 13:00:00,107.35,107.5,107.32,107.5,18200.0,63.3874,63.4759,63.3696,63.4759,18200.0
2008-05-23 13:10:00,107.48,107.55,107.4,107.5,15000.0,63.4641,63.5055,63.4169,63.4759,15000.0
2008-05-23 13:20:00,107.52,107.56,107.42,107.44,13100.0,63.4877,63.5114,63.4287,63.4405,13100.0
2008-05-23 13:30:00,107.47,107.6,107.28,107.33,21200.0,63.4582,63.535,63.346,63.3755,21200.0
2008-05-23 13:40:00,107.33,107.39,107.25,107.32,19000.0,63.3755,63.411,63.3283,63.3696,19000.0
2008-05-23 13:50:00,107.31,107.33,106.95,106.98,27700.0,63.3637,63.3755,63.1512,63.1689,27700.0
2008-05-23 14:00:00,106.96,107.2,106.95,107.2,19000.0,63.1571,63.2988,63.1512,63.2988,19000.0
2008-05-23 14:10:00,107.19,107.23,107.07,107.16,16900.0,63.2929,63.3165,63.222,63.2752,16900.0
2008-05-23 14:20:00,107.16,107.22,107.07,107.22,17600.0,63.2752,63.3106,63.222,63.3106,17600.0
2008-05-23 14:30:00,107.29,107.31,107.17,107.27,14300.0,63.3519,63.3637,63.2811,63.3401,14300.0
2008-05-23 14:40:00,107.28,107.58,107.25,107.57,18100.0,63.346,63.5232,63.3283,63.5173,18100.0
2008-05-23 14:50:00,107.58,107.58,107.36,107.38,17700.0,63.5232,63.5232,63.3933,63.4051,17700.0
2008-05-23 15:00:00,107.36,107.46,107.3,107.4,16200.0,63.3933,63.4523,63.3578,63.4169,16200.0
2008-05-23 15:10:00,107.42,107.45,107.19,107.24,25900.0,63.4287,63.4464,63.2929,63.3224,25900.0
2008-05-23 15:20:00,107.23,107.42,107.2,107.4,24000.0,63.3165,63.4287,63.2988,63.4169,24000.0
2008-05-23 15:30:00,107.4,107.61,107.4,107.54,40000.0,63.4169,63.5409,63.4169,63.4995,40000.0
2008-05-23 15:40:00,107.52,107.73,107.52,107.71,69900.0,63.4877,63.6117,63.4877,63.5999,69900.0
2008-05-23 15:50:00,107.71,107.74,107.41,107.43,70300.0,63.5999,63.6176,63.4228,63.4346,70300.0
2008-05-27 09:30:00,107.27,108.43,107.27,107.59,71800.0,63.3401,64.0251,63.3401,63.5291,71800.0
2008-05-27 09:40:00,107.53,107.53,107.0,107.28,45300.0,63.4936,63.4936,63.1807,63.346,45300.0
2008-05-27 09:50:00,107.32,107.34,107.0,107.06,22200.0,63.3696,63.3815,63.1807,63.2161,22200.0
2008-05-27 10:00:00,107.02,107.62,106.79,107.55,44000.0,63.1925,63.5468,63.0567,63.5055,44000.0
2008-05-27 10:10:00,107.55,107.55,107.01,107.35,29700.0,63.5055,63.5055,63.1866,63.3874,29700.0
2008-05-27 10:20:00,107.3,107.42,107.11,107.11,17400.0,63.3578,63.4287,63.2456,63.2456,17400.0
2008-05-27 10:30:00,107.1,107.33,107.1,107.23,21000.0,63.2397,63.3755,63.2397,63.3165,21000.0
2008-05-27 10:40:00,107.25,107.34,107.23,107.31,16000.0,63.3283,63.3815,63.3165,63.3637,16000.0
2008-05-27 10:50:00,107.32,107.62,107.26,107.59,29200.0,63.3696,63.5468,63.3342,63.5291,29200.0
2008-05-27 11:00:00,107.65,107.69,107.17,107.17,30500.0,63.5645,63.5881,63.2811,63.2811,30500.0
2008-05-27 11:10:00,107.21,107.43,107.14,107.34,28200.0,63.3047,63.4346,63.2634,63.3815,28200.0
2008-05-27 11:20:00,107.34,107.34,107.12,107.24,45300.0,63.3815,63.3815,63.2515,63.3224,45300.0
2008-05-27 11:30:00,107.24,107.34,107.13,107.23,17700.0,63.3224,63.3815,63.2575,63.3165,17700.0
2008-05-27 11:40:00,107.24,107.41,107.19,107.25,18300.0,63.3224,63.4228,63.2929,63.3283,18300.0
2008-05-27 11:50:00,107.26,107.31,106.94,106.94,16400.0,63.3342,63.3637,63.1453,63.1453,16400.0
2008-05-27 12:00:00,106.91,107.05,106.82,107.02,18400.0,63.1275,63.2102,63.0744,63.1925,18400.0
2008-05-27 12:10:00,107.03,107.07,106.99,107.07,14400.0,63.1984,63.222,63.1748,63.222,14400.0
2008-05-27 12:20:00,107.03,107.26,107.02,107.24,15700.0,63.1984,63.3342,63.1925,63.3224,15700.0
2008-05-27 12:30:00,107.26,107.26,107.1,107.15,15600.0,63.3342,63.3342,63.2397,63.2693,15600.0
2008-05-27 12:40:00,107.19,107.3,107.1,107.25,22600.0,63.2929,63.3578,63.2397,63.3283,22600.0
2008-05-27 12:50:00,107.22,107.42,107.2,107.42,15800.0,63.3106,63.4287,63.2988,63.4287,15800.0
2008-05-27 13:00:00,107.4,107.4,107.15,107.2,12400.0,63.4169,63.4169,63.2693,63.2988,12400.0
2008-05-27 13:10:00,107.2,107.2,107.1,107.13,14700.0,63.2988,63.2988,63.2397,63.2575,14700.0
2008-05-27 13:20:00,107.16,107.24,107.16,107.18,12900.0,63.2752,63.3224,63.2752,63.287,12900.0
2008-05-27 13:30:00,107.17,107.21,107.11,107.16,10400.0,63.2811,63.3047,63.2456,63.2752,10400.0
2008-05-27 13:40:00,107.12,107.31,107.12,107.23,11900.0,63.2515,63.3637,63.2515,63.3165,11900.0
2008-05-27 13:50:00,107.22,107.32,107.22,107.29,10200.0,63.3106,63.3696,63.3106,63.3519,10200.0
2008-05-27 14:00:00,107.25,107.39,107.13,107.21,18500.0,63.3283,63.411,63.2575,63.3047,18500.0
2008-05-27 14:10:00,107.21,107.36,107.09,107.14,21500.0,63.3047,63.3933,63.2338,63.2634,21500.0
2008-05-27 14:20:00,107.12,107.36,107.1,107.1,15500.0,63.2515,63.3933,63.2397,63.2397,15500.0
2008-05-27 14:30:00,107.13,107.35,107.07,107.3,14200.0,63.2575,63.3874,63.222,63.3578,14200.0
2008-05-27 14:40:00,107.32,107.54,107.13,107.54,14100.0,63.3696,63.4995,63.2575,63.4995,14100.0
2008-05-27 14:50:00,107.57,107.61,107.43,107.44,13000.0,63.5173,63.5409,63.4346,63.4405,13000.0
2008-05-27 15:00:00,107.48,107.68,107.45,107.58,18400.0,63.4641,63.5822,63.4464,63.5232,18400.0
2008-05-27 15:10:00,107.58,107.63,107.36,107.41,17400.0,63.5232,63.5527,63.3933,63.4228,17400.0
2008-05-27 15:20:00,107.41,107.48,107.3,107.48,26000.0,63.4228,63.4641,63.3578,63.4641,26000.0
2008-05-27 15:30:00,107.48,107.7,107.48,107.59,30400.0,63.4641,63.594,63.4641,63.5291,30400.0
2008-05-27 15:40:00,107.59,107.6,107.32,107.35,41100.0,63.5291,63.535,63.3696,63.3874,41100.0
2008-05-27 15:50:00,107.32,107.49,107.32,107.41,40800.0,63.3696,63.47,63.3696,63.4228,40800.0
2008-05-28 09:30:00,107.29,108.0,107.29,107.91,33800.0,63.3519,63.7712,63.3519,63.718,33800.0
2008-05-28 09:40:00,107.91,108.21,107.49,107.49,43900.0,63.718,63.8952,63.47,63.47,43900.0
2008-05-28 09:50:00,107.49,107.98,107.49,107.54,38300.0,63.47,63.7594,63.47,63.4995,38300.0
2008-05-28 10:00:00,107.55,107.56,107.21,107.41,42700.0,63.5055,63.5114,63.3047,63.4228,42700.0
2008-05-28 10:10:00,107.37,107.54,107.17,107.21,29500.0,63.3992,63.4995,63.2811,63.3047,29500.0
2008-05-28 10:20:00,107.15,107.18,106.96,107.08,39900.0,63.2693,63.287,63.1571,63.2279,39900.0
2008-05-28 10:30:00,107.09,107.21,106.96,107.14,49600.0,63.2338,63.3047,63.1571,63.2634,49600.0
2008-05-28 10:40:00,107.17,107.44,107.11,107.39,17200.0,63.2811,63.4405,63.2456,63.411,17200.0
2008-05-28 10:50:00,107.4,107.59,107.28,107.52,34600.0,63.4169,63.5291,63.346,63.4877,34600.0
2008-05-28 11:00:00,107.52,107.53,107.36,107.37,18400.0,63.4877,63.4936,63.3933,63.3992,18400.0
2008-05-28 11:10:00,107.37,107.41,107.08,107.19,24300.0,63.3992,63.4228,63.2279,63.2929,24300.0
2008-05-28 11:20:00,107.22,107.31,107.03,107.24,20100.0,63.3106,63.3637,63.1984,63.3224,20100.0
2008-05-28 11:30:00,107.19,107.33,107.17,107.26,24600.0,63.2929,63.3755,63.2811,63.3342,24600.0
2008-05-28 11:40:00,107.25,107.28,107.03,107.03,12900.0,63.3283,63.346,63.1984,63.1984,12900.0
2008-05-28 11:50:00,107.04,107.18,107.02,107.13,16000.0,63.2043,63.287,63.1925,63.2575,16000.0
2008-05-28 12:00:00,107.15,107.2,106.94,107.11,27300.0,63.2693,63.2988,63.1453,63.2456,27300.0
2008-05-28 12:10:00,107.13,107.33,106.95,107.32,62300.0,63.2575,63.3755,63.1512,63.3696,62300.0
2008-05-28 12:20:00,107.31,107.46,107.31,107.39,11500.0,63.3637,63.4523,63.3637,63.411,11500.0
2008-05-28 12:30:00,107.39,107.41,107.2,107.28,10800.0,63.411,63.4228,63.2988,63.346,10800.0
2008-05-28 12:40:00,107.25,107.33,107.12,107.33,14300.0,63.3283,63.3755,63.2515,63.3755,14300.0
2008-05-28 12:50:00,107.29,107.45,107.25,107.45,12100.0,63.3519,63.4464,63.3283,63.4464,12100.0
2008-05-28 13:00:00,107.42,107.48,107.37,107.44,16300.0,63.4287,63.4641,63.3992,63.4405,16300.0
2008-05-28 13:10:00,107.47,107.65,107.42,107.64,14500.0,63.4582,63.5645,63.4287,63.5586,14500.0
2008-05-28 13:20:00,107.66,107.66,107.51,107.55,14300.0,63.5704,63.5704,63.4818,63.5055,14300.0
2008-05-28 13:30:00,107.55,107.63,107.46,107.55,16400.0,63.5055,63.5527,63.4523,63.5055,16400.0
2008-05-28 13:40:00,107.55,107.56,107.24,107.48,37300.0,63.5055,63.5114,63.3224,63.4641,37300.0
2008-05-28 13:50:00,107.5,107.57,107.4,107.5,24100.0,63.4759,63.5173,63.4169,63.4759,24100.0
2008-05-28 14:00:00,107.5,107.59,107.38,107.47,26100.0,63.4759,63.5291,63.4051,63.4582,26100.0
2008-05-28 14:10:00,107.49,107.56,107.31,107.35,20300.0,63.47,63.5114,63.3637,63.3874,20300.0
2008-05-28 14:20:00,107.34,107.46,107.19,107.4,24800.0,63.3815,63.4523,63.2929,63.4169,24800.0
2008-05-28 14:30:00,107.45,107.54,107.29,107.45,17800.0,63.4464,63.4995,63.3519,63.4464,17800.0
2008-05-28 14:40:00,107.45,107.52,107.39,107.47,21000.0,63.4464,63.4877,63.411,63.4582,21000.0
2008-05-28 14:50:00,107.46,107.47,107.22,107.29,30000.0,63.4523,63.4582,63.3106,63.3519,30000.0
2008-05-28 15:00:00,107.32,107.64,107.32,107.54,30700.0,63.3696,63.5586,63.3696,63.4995,30700.0
2008-05-28 15:10:00,107.54,107.55,107.41,107.48,43800.0,63.4995,63.5055,63.4228,63.4641,43800.0
2008-05-28 15:20:00,107.49,107.92,107.41,107.73,41100.0,63.47,63.7239,63.4228,63.6117,41100.0
2008-05-28 15:30:00,107.74,107.85,107.63,107.65,46000.0,63.6176,63.6826,63.5527,63.5645,46000.0
2008-05-28 15:40:00,107.65,107.8,107.46,107.75,62600.0,63.5645,63.6531,63.4523,63.6235,62600.0
2008-05-28 15:50:00,107.78,107.85,107.7,107.85,61600.0,63.6413,63.6826,63.594,63.6826,61600.0
2008-05-29 09:30:00,107.7,108.36,107.19,107.47,91300.0,63.8399,64.2312,63.5376,63.7036,91300.0
2008-05-29 09:40:00,107.49,107.73,107.2,107.48,43200.0,63.7155,63.8577,63.5436,63.7095,43200.0
2008-05-29 09:50:00,107.46,107.47,106.55,106.88,56200.0,63.6977,63.7036,63.1583,63.3539,56200.0
2008-05-29 10:00:00,106.88,106.99,106.7,106.93,31200.0,63.3539,63.4191,63.2472,63.3835,31200.0
2008-05-29 10:10:00,106.93,107.06,106.63,107.03,42400.0,63.3835,63.4606,63.2057,63.4428,42400.0
2008-05-29 10:20:00,107.03,107.25,106.89,107.16,43900.0,63.4428,63.5732,63.3598,63.5199,43900.0
2008-05-29 10:30:00,107.13,107.13,106.32,106.65,100200.0,63.5021,63.5021,63.0219,63.2175,100200.0
2008-05-29 10:40:00,106.64,107.08,106.61,107.07,60800.0,63.2116,63.4724,63.1938,63.4665,60800.0
2008-05-29 10:50:00,107.07,107.07,106.92,106.94,44600.0,63.4665,63.4665,63.3776,63.3894,44600.0
2008-05-29 11:00:00,106.97,107.28,106.92,107.27,48000.0,63.4072,63.591,63.3776,63.5851,48000.0
2008-05-29 11:10:00,107.23,107.44,107.17,107.38,35300.0,63.5613,63.6858,63.5258,63.6503,35300.0
2008-05-29 11:20:00,107.36,107.72,107.31,107.63,30900.0,63.6384,63.8518,63.6088,63.7984,30900.0
2008-05-29 11:30:00,107.61,107.77,107.51,107.64,35700.0,63.7866,63.8814,63.7273,63.8044,35700.0
2008-05-29 11:40:00,107.66,107.77,107.49,107.73,45300.0,63.8162,63.8814,63.7155,63.8577,45300.0
2008-05-29 11:50:00,107.72,107.93,107.72,107.88,23800.0,63.8518,63.9763,63.8518,63.9466,23800.0
2008-05-29 12:00:00,107.9,108.01,107.77,107.96,34000.0,63.9585,64.0237,63.8814,63.9941,34000.0
2008-05-29 12:10:00,107.95,108.09,107.87,107.92,20000.0,63.9881,64.0711,63.9407,63.9703,20000.0
2008-05-29 12:20:00,107.89,107.89,107.83,107.86,11500.0,63.9526,63.9526,63.917,63.9348,11500.0
2008-05-29 12:30:00,107.89,108.23,107.85,108.18,24200.0,63.9526,64.1541,63.9289,64.1245,24200.0
2008-05-29 12:40:00,108.22,108.41,108.16,108.34,44200.0,64.1482,64.2608,64.1126,64.2193,44200.0
2008-05-29 12:50:00,108.34,108.45,108.33,108.43,22100.0,64.2193,64.2845,64.2134,64.2727,22100.0
2008-05-29 13:00:00,108.44,108.55,108.39,108.54,18200.0,64.2786,64.3438,64.2489,64.3379,18200.0
2008-05-29 13:10:00,108.53,108.58,108.38,108.43,25300.0,64.3319,64.3616,64.243,64.2727,25300.0
2008-05-29 13:20:00,108.47,108.49,108.34,108.46,24600.0,64.2964,64.3082,64.2193,64.2904,24600.0
2008-05-29 13:30:00,108.47,108.5,108.38,108.45,22100.0,64.2964,64.3141,64.243,64.2845,22100.0
2008-05-29 13:40:00,108.45,108.54,108.32,108.48,23500.0,64.2845,64.3379,64.2075,64.3023,23500.0
2008-05-29 13:50:00,108.48,108.55,108.34,108.5,63600.0,64.3023,64.3438,64.2193,64.3141,63600.0
2008-05-29 14:00:00,108.5,108.64,108.5,108.55,26600.0,64.3141,64.3971,64.3141,64.3438,26600.0
2008-05-29 14:10:00,108.58,108.87,108.55,108.84,38200.0,64.3616,64.5335,64.3438,64.5157,38200.0
2008-05-29 14:20:00,108.88,108.88,108.44,108.44,37200.0,64.5394,64.5394,64.2786,64.2786,37200.0
2008-05-29 14:30:00,108.45,108.48,108.19,108.2,32700.0,64.2845,64.3023,64.1304,64.1363,32700.0
2008-05-29 14:40:00,108.2,108.6,108.17,108.6,39300.0,64.1363,64.3734,64.1185,64.3734,39300.0
2008-05-29 14:50:00,108.61,108.76,108.49,108.63,59900.0,64.3794,64.4683,64.3082,64.3912,59900.0
2008-05-29 15:00:00,108.62,108.85,108.56,108.79,56900.0,64.3853,64.5216,64.3497,64.486,56900.0
2008-05-29 15:10:00,108.8,108.87,108.67,108.86,56500.0,64.492,64.5335,64.4149,64.5275,56500.0
2008-05-29 15:20:00,108.87,108.91,108.66,108.73,50200.0,64.5335,64.5572,64.409,64.4505,50200.0
2008-05-29 15:30:00,108.73,108.75,108.56,108.69,62800.0,64.4505,64.4623,64.3497,64.4268,62800.0
2008-05-29 15:40:00,108.68,108.74,108.44,108.72,93300.0,64.4208,64.4564,64.2786,64.4446,93300.0
2008-05-29 15:50:00,108.71,108.74,108.45,108.59,84500.0,64.4386,64.4564,64.2845,64.3675,84500.0
2008-05-30 09:30:00,108.72,108.72,108.42,108.54,72100.0,64.4446,64.4446,64.2667,64.3379,72100.0
2008-05-30 09:40:00,108.48,109.26,108.46,109.25,70300.0,64.3023,64.7646,64.2904,64.7587,70300.0
2008-05-30 09:50:00,109.29,109.44,109.02,109.09,57600.0,64.7824,64.8713,64.6224,64.6639,57600.0
2008-05-30 10:00:00,109.09,109.4,108.65,109.34,52200.0,64.6639,64.8476,64.4031,64.8121,52200.0
2008-05-30 10:10:00,109.35,109.5,109.34,109.42,64400.0,64.818,64.9069,64.8121,64.8595,64400.0
2008-05-30 10:20:00,109.42,109.88,109.38,109.84,51100.0,64.8595,65.1322,64.8358,65.1084,51100.0
2008-05-30 10:30:00,109.88,109.88,109.6,109.78,49200.0,65.1322,65.1322,64.9662,65.0729,49200.0
2008-05-30 10:40:00,109.75,109.85,109.74,109.79,27800.0,65.0551,65.1144,65.0492,65.0788,27800.0
2008-05-30 10:50:00,109.77,109.79,109.46,109.51,47600.0,65.0669,65.0788,64.8832,64.9128,47600.0
2008-05-30 11:00:00,109.53,109.62,109.35,109.35,26500.0,64.9247,64.978,64.818,64.818,26500.0
2008-05-30 11:10:00,109.38,109.38,109.06,109.3,32100.0,64.8358,64.8358,64.6461,64.7884,32100.0
2008-05-30 11:20:00,109.33,109.65,109.33,109.4,35600.0,64.8061,64.9958,64.8061,64.8476,35600.0
2008-05-30 11:30:00,109.37,109.41,109.26,109.37,24200.0,64.8298,64.8536,64.7646,64.8298,24200.0
2008-05-30 11:40:00,109.4,109.55,109.37,109.48,24700.0,64.8476,64.9365,64.8298,64.8951,24700.0
2008-05-30 11:50:00,109.46,109.75,109.46,109.67,28300.0,64.8832,65.0551,64.8832,65.0077,28300.0
2008-05-30 12:00:00,109.66,109.74,109.62,109.63,23100.0,65.0017,65.0492,64.978,64.984,23100.0
2008-05-30 12:10:00,109.63,109.65,109.47,109.53,31300.0,64.984,64.9958,64.8891,64.9247,31300.0
2008-05-30 12:20:00,109.51,109.52,109.31,109.41,45300.0,64.9128,64.9188,64.7943,64.8536,45300.0
2008-05-30 12:30:00,109.43,109.7,109.43,109.69,28700.0,64.8654,65.0255,64.8654,65.0195,28700.0
2008-05-30 12:40:00,109.71,109.79,109.63,109.63,25600.0,65.0314,65.0788,64.984,64.984,25600.0
2008-05-30 12:50:00,109.65,109.79,109.58,109.73,44600.0,64.9958,65.0788,64.9543,65.0432,44600.0
2008-05-30 13:00:00,109.71,109.84,109.68,109.76,21100.0,65.0314,65.1084,65.0136,65.061,21100.0
2008-05-30 13:10:00,109.75,109.77,109.47,109.49,23200.0,65.0551,65.0669,64.8891,64.901,23200.0
2008-05-30 13:20:00,109.48,109.88,109.45,109.84,16900.0,64.8951,65.1322,64.8773,65.1084,16900.0
2008-05-30 13:30:00,109.83,109.84,109.64,109.73,20000.0,65.1025,65.1084,64.9899,65.0432,20000.0
2008-05-30 13:40:00,109.7,109.79,109.62,109.65,37500.0,65.0255,65.0788,64.978,64.9958,37500.0
2008-05-30 13:50:00,109.66,109.85,109.65,109.8,47900.0,65.0017,65.1144,64.9958,65.0847,47900.0
2008-05-30 14:00:00,109.8,109.84,109.65,109.73,27900.0,65.0847,65.1084,64.9958,65.0432,27900.0
2008-05-30 14:10:00,109.72,109.76,109.53,109.66,40900.0,65.0373,65.061,64.9247,65.0017,40900.0
2008-05-30 14:20:00,109.66,109.66,109.5,109.58,20800.0,65.0017,65.0017,64.9069,64.9543,20800.0
2008-05-30 14:30:00,109.59,109.65,109.54,109.57,21600.0,64.9603,64.9958,64.9306,64.9484,21600.0
2008-05-30 14:40:00,109.57,109.57,109.45,109.49,25800.0,64.9484,64.9484,64.8773,64.901,25800.0
2008-05-30 14:50:00,109.51,109.73,109.49,109.67,24700.0,64.9128,65.0432,64.901,65.0077,24700.0
2008-05-30 15:00:00,109.63,109.72,109.55,109.58,45200.0,64.984,65.0373,64.9365,64.9543,45200.0
2008-05-30 15:10:00,109.58,109.62,109.4,109.52,38200.0,64.9543,64.978,64.8476,64.9188,38200.0
2008-05-30 15:20:00,109.5,109.72,109.5,109.6,32300.0,64.9069,65.0373,64.9069,64.9662,32300.0
2008-05-30 15:30:00,109.56,109.72,109.52,109.7,36800.0,64.9425,65.0373,64.9188,65.0255,36800.0
2008-05-30 15:40:00,109.7,109.83,109.58,109.78,53600.0,65.0255,65.1025,64.9543,65.0729,53600.0
2008-05-30 15:50:00,109.77,109.85,109.51,109.51,151400.0,65.0669,65.1144,64.9128,64.9128,151400.0
2008-06-02 09:30:00,109.23,109.87,109.0,109.01,81700.0,64.7469,65.1262,64.6105,64.6165,81700.0
2008-06-02 09:40:00,109.0,109.05,108.6,109.02,48600.0,64.6105,64.6402,64.3734,64.6224,48600.0
2008-06-02 09:50:00,109.0,109.01,108.51,108.74,50600.0,64.6105,64.6165,64.3201,64.4564,50600.0
2008-06-02 10:00:00,108.74,109.03,108.67,108.77,82000.0,64.4564,64.6283,64.4149,64.4742,82000.0
2008-06-02 10:10:00,108.79,108.94,108.68,108.82,32500.0,64.486,64.575,64.4208,64.5038,32500.0
2008-06-02 10:20:00,108.82,108.92,108.56,108.76,40500.0,64.5038,64.5631,64.3497,64.4683,40500.0
2008-06-02 10:30:00,108.76,108.78,108.42,108.59,38400.0,64.4683,64.4801,64.2667,64.3675,38400.0
2008-06-02 10:40:00,108.58,108.76,108.45,108.76,49300.0,64.3616,64.4683,64.2845,64.4683,49300.0
2008-06-02 10:50:00,108.77,108.82,108.64,108.64,44700.0,64.4742,64.5038,64.3971,64.3971,44700.0
2008-06-02 11:00:00,108.64,108.69,108.39,108.68,38900.0,64.3971,64.4268,64.2489,64.4208,38900.0
2008-06-02 11:10:00,108.68,108.78,108.48,108.75,33100.0,64.4208,64.4801,64.3023,64.4623,33100.0
2008-06-02 11:20:00,108.72,108.76,108.5,108.61,29700.0,64.4446,64.4683,64.3141,64.3794,29700.0
2008-06-02 11:30:00,108.6,108.65,108.29,108.29,41700.0,64.3734,64.4031,64.1897,64.1897,41700.0
2008-06-02 11:40:00,108.31,108.52,108.31,108.48,36700.0,64.2015,64.326,64.2015,64.3023,36700.0
2008-06-02 11:50:00,108.49,108.73,108.45,108.66,28500.0,64.3082,64.4505,64.2845,64.409,28500.0
2008-06-02 12:00:00,108.69,108.93,108.6,108.86,27500.0,64.4268,64.569,64.3734,64.5275,27500.0
2008-06-02 12:10:00,108.86,108.96,108.84,108.95,25600.0,64.5275,64.5868,64.5157,64.5809,25600.0
2008-06-02 12:20:00,108.94,109.0,108.87,108.89,21600.0,64.575,64.6105,64.5335,64.5453,21600.0
2008-06-02 12:30:00,108.88,108.98,108.32,108.43,39800.0,64.5394,64.5987,64.2075,64.2727,39800.0
2008-06-02 12:40:00,108.43,108.47,108.09,108.1,33900.0,64.2727,64.2964,64.0711,64.077,33900.0
2008-06-02 12:50:00,108.09,108.23,108.09,108.19,29500.0,64.0711,64.1541,64.0711,64.1304,29500.0
2008-06-02 13:00:00,108.19,108.43,108.19,108.42,22400.0,64.1304,64.2727,64.1304,64.2667,22400.0
2008-06-02 13:10:00,108.42,108.49,108.35,108.37,24200.0,64.2667,64.3082,64.2252,64.2371,24200.0
2008-06-02 13:20:00,108.38,108.52,108.37,108.46,29600.0,64.243,64.326,64.2371,64.2904,29600.0
2008-06-02 13:30:00,108.46,108.55,108.34,108.55,25600.0,64.2904,64.3438,64.2193,64.3438,25600.0
2008-06-02 13:40:00,108.54,108.73,108.54,108.56,34500.0,64.3379,64.4505,64.3379,64.3497,34500.0
2008-06-02 13:50:00,108.56,108.78,108.56,108.78,18600.0,64.3497,64.4801,64.3497,64.4801,18600.0
2008-06-02 14:00:00,108.77,108.93,108.7,108.9,30400.0,64.4742,64.569,64.4327,64.5513,30400.0
2008-06-02 14:10:00,108.88,108.9,108.82,108.86,25400.0,64.5394,64.5513,64.5038,64.5275,25400.0
2008-06-02 14:20:00,108.86,108.94,108.83,108.94,30500.0,64.5275,64.575,64.5098,64.575,30500.0
2008-06-02 14:30:00,108.91,109.0,108.83,108.86,33400.0,64.5572,64.6105,64.5098,64.5275,33400.0
2008-06-02 14:40:00,108.85,108.92,108.8,108.89,24400.0,64.5216,64.5631,64.492,64.5453,24400.0
2008-06-02 14:50:00,108.89,108.98,108.8,108.8,32900.0,64.5453,64.5987,64.492,64.492,32900.0
2008-06-02 15:00:00,108.79,108.86,108.59,108.59,42000.0,64.486,64.5275,64.3675,64.3675,42000.0
2008-06-02 15:10:00,108.62,108.7,108.54,108.7,105700.0,64.3853,64.4327,64.3379,64.4327,105700.0
2008-06-02 15:20:00,108.71,108.99,108.63,108.95,90300.0,64.4386,64.6046,64.3912,64.5809,90300.0
2008-06-02 15:30:00,108.95,109.07,108.95,109.02,45400.0,64.5809,64.652,64.5809,64.6224,45400.0
2008-06-02 15:40:00,109.01,109.28,108.96,109.28,66100.0,64.6165,64.7765,64.5868,64.7765,66100.0
2008-06-02 15:50:00,109.28,109.46,109.22,109.24,138900.0,64.7765,64.8832,64.7409,64.7528,138900.0
2008-06-03 09:30:00,109.75,109.75,108.92,108.92,40100.0,65.0551,65.0551,64.5631,64.5631,40100.0
2008-06-03 09:40:00,108.86,108.99,108.56,108.88,86000.0,64.5275,64.6046,64.3497,64.5394,86000.0
2008-06-03 09:50:00,108.88,109.02,108.67,108.96,45600.0,64.5394,64.6224,64.4149,64.5868,45600.0
2008-06-03 10:00:00,108.96,109.49,108.95,109.28,80300.0,64.5868,64.901,64.5809,64.7765,80300.0
2008-06-03 10:10:00,109.3,109.31,109.08,109.23,34100.0,64.7884,64.7943,64.6579,64.7469,34100.0
2008-06-03 10:20:00,109.21,109.21,108.75,108.77,35200.0,64.735,64.735,64.4623,64.4742,35200.0
2008-06-03 10:30:00,108.78,108.82,108.63,108.72,47100.0,64.4801,64.5038,64.3912,64.4446,47100.0
2008-06-03 10:40:00,108.72,108.74,108.39,108.47,25100.0,64.4446,64.4564,64.2489,64.2964,25100.0
2008-06-03 10:50:00,108.47,108.72,108.39,108.44,46600.0,64.2964,64.4446,64.2489,64.2786,46600.0
2008-06-03 11:00:00,108.42,108.52,108.38,108.47,46300.0,64.2667,64.326,64.243,64.2964,46300.0
2008-06-03 11:10:00,108.48,108.65,108.35,108.61,46600.0,64.3023,64.4031,64.2252,64.3794,46600.0
2008-06-03 11:20:00,108.61,108.61,108.35,108.35,23100.0,64.3794,64.3794,64.2252,64.2252,23100.0
2008-06-03 11:30:00,108.36,108.43,108.13,108.14,33300.0,64.2312,64.2727,64.0948,64.1008,33300.0
2008-06-03 11:40:00,108.16,108.29,108.13,108.28,25000.0,64.1126,64.1897,64.0948,64.1837,25000.0
2008-06-03 11:50:00,108.3,108.34,108.09,108.09,33600.0,64.1956,64.2193,64.0711,64.0711,33600.0
2008-06-03 12:00:00,108.09,108.16,108.08,108.12,26800.0,64.0711,64.1126,64.0652,64.0889,26800.0
2008-06-03 12:10:00,108.08,108.12,107.96,107.96,28400.0,64.0652,64.0889,63.9941,63.9941,28400.0
2008-06-03 12:20:00,107.96,107.98,107.74,107.78,25700.0,63.9941,64.0059,63.8637,63.8874,25700.0
2008-06-03 12:30:00,107.78,107.83,107.62,107.82,27700.0,63.8874,63.917,63.7925,63.9111,27700.0
2008-06-03 12:40:00,107.82,107.82,107.57,107.7,33000.0,63.9111,63.9111,63.7629,63.8399,33000.0
2008-06-03 12:50:00,107.66,107.76,107.41,107.5,39100.0,63.8162,63.8755,63.668,63.7214,39100.0
2008-06-03 13:00:00,107.51,107.67,107.5,107.63,44800.0,63.7273,63.8222,63.7214,63.7984,44800.0
2008-06-03 13:10:00,107.63,107.88,107.62,107.87,34700.0,63.7984,63.9466,63.7925,63.9407,34700.0
2008-06-03 13:20:00,107.89,107.98,107.68,107.68,37700.0,63.9526,64.0059,63.8281,63.8281,37700.0
2008-06-03 13:30:00,107.7,107.7,107.33,107.41,36500.0,63.8399,63.8399,63.6206,63.668,36500.0
2008-06-03 13:40:00,107.37,107.62,107.31,107.46,123600.0,63.6443,63.7925,63.6088,63.6977,123600.0
2008-06-03 13:50:00,107.48,107.71,107.38,107.66,83000.0,63.7095,63.8459,63.6503,63.8162,83000.0
2008-06-03 14:00:00,107.71,107.79,107.49,107.7,45200.0,63.8459,63.8933,63.7155,63.8399,45200.0
2008-06-03 14:10:00,107.66,107.79,107.61,107.65,49100.0,63.8162,63.8933,63.7866,63.8103,49100.0
2008-06-03 14:20:00,107.66,107.72,107.35,107.46,53300.0,63.8162,63.8518,63.6325,63.6977,53300.0
2008-06-03 14:30:00,107.49,107.59,107.38,107.41,42300.0,63.7155,63.7747,63.6503,63.668,42300.0
2008-06-03 14:40:00,107.4,107.6,107.29,107.57,43800.0,63.6621,63.7807,63.5969,63.7629,43800.0
2008-06-03 14:50:00,107.59,107.79,107.56,107.74,50100.0,63.7747,63.8933,63.757,63.8637,50100.0
2008-06-03 15:00:00,107.77,108.19,107.6,108.15,85800.0,63.8814,64.1304,63.7807,64.1067,85800.0
2008-06-03 15:10:00,108.17,108.18,107.91,107.95,54000.0,64.1185,64.1245,63.9644,63.9881,54000.0
2008-06-03 15:20:00,107.93,108.13,107.82,108.05,57600.0,63.9763,64.0948,63.9111,64.0474,57600.0
2008-06-03 15:30:00,108.01,108.41,107.87,108.34,68800.0,64.0237,64.2608,63.9407,64.2193,68800.0
2008-06-03 15:40:00,108.33,108.48,108.23,108.34,98600.0,64.2134,64.3023,64.1541,64.2193,98600.0
2008-06-03 15:50:00,108.31,108.4,107.9,107.9,150500.0,64.2015,64.2549,63.9585,63.9585,150500.0
2008-06-04 09:30:00,107.32,108.43,107.32,108.35,48700.0,63.6147,64.2727,63.6147,64.2252,48700.0
2008-06-04 09:40:00,108.4,108.75,108.23,108.51,65100.0,64.2549,64.4623,64.1541,64.3201,65100.0
2008-06-04 09:50:00,108.56,108.58,108.28,108.54,52300.0,64.3497,64.3616,64.1837,64.3379,52300.0
2008-06-04 10:00:00,108.54,108.71,108.41,108.61,61500.0,64.3379,64.4386,64.2608,64.3794,61500.0
2008-06-04 10:10:00,108.59,108.69,108.44,108.44,42500.0,64.3675,64.4268,64.2786,64.2786,42500.0
2008-06-04 10:20:00,108.43,108.73,108.36,108.63,45300.0,64.2727,64.4505,64.2312,64.3912,45300.0
2008-06-04 10:30:00,108.63,109.09,108.52,108.78,100700.0,64.3912,64.6639,64.326,64.4801,100700.0
2008-06-04 10:40:00,108.78,108.96,108.57,108.88,34400.0,64.4801,64.5868,64.3556,64.5394,34400.0
2008-06-04 10:50:00,108.89,108.89,108.59,108.68,65400.0,64.5453,64.5453,64.3675,64.4208,65400.0
2008-06-04 11:00:00,108.66,108.95,108.63,108.95,43200.0,64.409,64.5809,64.3912,64.5809,43200.0
2008-06-04 11:10:00,108.95,108.95,108.61,108.61,19900.0,64.5809,64.5809,64.3794,64.3794,19900.0
2008-06-04 11:20:00,108.61,108.65,108.46,108.5,46100.0,64.3794,64.4031,64.2904,64.3141,46100.0
2008-06-04 11:30:00,108.49,108.53,108.37,108.41,22100.0,64.3082,64.3319,64.2371,64.2608,22100.0
2008-06-04 11:40:00,108.41,108.45,108.37,108.42,13400.0,64.2608,64.2845,64.2371,64.2667,13400.0
2008-06-04 11:50:00,108.42,108.64,108.42,108.61,14500.0,64.2667,64.3971,64.2667,64.3794,14500.0
2008-06-04 12:00:00,108.61,108.61,108.41,108.41,13900.0,64.3794,64.3794,64.2608,64.2608,13900.0
2008-06-04 12:10:00,108.46,108.75,108.44,108.71,26500.0,64.2904,64.4623,64.2786,64.4386,26500.0
2008-06-04 12:20:00,108.7,108.83,108.63,108.65,20500.0,64.4327,64.5098,64.3912,64.4031,20500.0
2008-06-04 12:30:00,108.65,108.67,108.31,108.38,37100.0,64.4031,64.4149,64.2015,64.243,37100.0
2008-06-04 12:40:00,108.39,108.54,108.22,108.45,30900.0,64.2489,64.3379,64.1482,64.2845,30900.0
2008-06-04 12:50:00,108.47,108.58,108.38,108.5,22100.0,64.2964,64.3616,64.243,64.3141,22100.0
2008-06-04 13:00:00,108.52,108.57,108.31,108.34,22100.0,64.326,64.3556,64.2015,64.2193,22100.0
2008-06-04 13:10:00,108.31,108.62,108.3,108.44,24700.0,64.2015,64.3853,64.1956,64.2786,24700.0
2008-06-04 13:20:00,108.44,108.66,108.4,108.55,46100.0,64.2786,64.409,64.2549,64.3438,46100.0
2008-06-04 13:30:00,108.58,108.71,108.46,108.47,17200.0,64.3616,64.4386,64.2904,64.2964,17200.0
2008-06-04 13:40:00,108.5,108.65,108.47,108.55,32100.0,64.3141,64.4031,64.2964,64.3438,32100.0
2008-06-04 13:50:00,108.55,108.65,108.53,108.55,27200.0,64.3438,64.4031,64.3319,64.3438,27200.0
2008-06-04 14:00:00,108.55,108.57,108.38,108.38,26900.0,64.3438,64.3556,64.243,64.243,26900.0
2008-06-04 14:10:00,108.37,108.4,108.03,108.12,43800.0,64.2371,64.2549,64.0356,64.0889,43800.0
2008-06-04 14:20:00,108.1,108.34,108.04,108.29,39700.0,64.077,64.2193,64.0415,64.1897,39700.0
2008-06-04 14:30:00,108.25,108.56,108.12,108.55,39000.0,64.166,64.3497,64.0889,64.3438,39000.0
2008-06-04 14:40:00,108.55,108.55,108.1,108.15,53400.0,64.3438,64.3438,64.077,64.1067,53400.0
2008-06-04 14:50:00,108.14,108.3,107.84,107.89,58400.0,64.1008,64.1956,63.9229,63.9526,58400.0
2008-06-04 15:00:00,107.88,108.31,107.81,108.12,40100.0,63.9466,64.2015,63.9051,64.0889,40100.0
2008-06-04 15:10:00,108.13,108.73,107.88,108.1,50200.0,64.0948,64.4505,63.9466,64.077,50200.0
2008-06-04 15:20:00,108.1,108.4,108.03,108.22,63000.0,64.077,64.2549,64.0356,64.1482,63000.0
2008-06-04 15:30:00,108.22,108.42,108.2,108.21,65500.0,64.1482,64.2667,64.1363,64.1422,65500.0
2008-06-04 15:40:00,108.23,108.58,108.18,108.45,78100.0,64.1541,64.3616,64.1245,64.2845,78100.0
2008-06-04 15:50:00,108.45,108.58,108.26,108.45,96300.0,64.2845,64.3616,64.1719,64.2845,96300.0
2008-06-05 09:30:00,109.1,109.1,107.25,107.63,69600.0,64.6698,64.6698,63.5732,63.7984,69600.0
2008-06-05 09:40:00,107.54,107.94,107.23,107.36,41400.0,63.7451,63.9822,63.5613,63.6384,41400.0
2008-06-05 09:50:00,107.36,107.59,107.16,107.27,44700.0,63.6384,63.7747,63.5199,63.5851,44700.0
2008-06-05 10:00:00,107.26,107.29,107.01,107.26,42600.0,63.5791,63.5969,63.4309,63.5791,42600.0
2008-06-05 10:10:00,107.23,107.63,107.22,107.43,43400.0,63.5613,63.7984,63.5554,63.6799,43400.0
2008-06-05 10:20:00,107.42,107.49,107.26,107.37,36600.0,63.674,63.7155,63.5791,63.6443,36600.0
2008-06-05 10:30:00,107.31,107.48,107.05,107.14,51900.0,63.6088,63.7095,63.4547,63.508,51900.0
2008-06-05 10:40:00,107.16,107.3,107.03,107.17,33700.0,63.5199,63.6028,63.4428,63.5258,33700.0
2008-06-05 10:50:00,107.17,107.27,107.0,107.07,35700.0,63.5258,63.5851,63.425,63.4665,35700.0
2008-06-05 11:00:00,107.08,107.12,106.8,106.8,48500.0,63.4724,63.4961,63.3065,63.3065,48500.0
2008-06-05 11:10:00,106.84,106.94,106.66,106.78,44500.0,63.3302,63.3894,63.2235,63.2946,44500.0
2008-06-05 11:20:00,106.79,106.82,106.56,106.67,25900.0,63.3005,63.3183,63.1642,63.2294,25900.0
2008-06-05 11:30:00,106.68,106.71,106.53,106.67,27600.0,63.2353,63.2531,63.1464,63.2294,27600.0
2008-06-05 11:40:00,106.67,107.0,106.58,106.86,230800.0,63.2294,63.425,63.1761,63.342,230800.0
2008-06-05 11:50:00,106.85,106.93,106.8,106.86,56200.0,63.3361,63.3835,63.3065,63.342,56200.0
2008-06-05 12:00:00,106.85,107.17,106.81,106.91,46900.0,63.3361,63.5258,63.3124,63.3717,46900.0
2008-06-05 12:10:00,106.92,107.09,106.89,107.07,92000.0,63.3776,63.4784,63.3598,63.4665,92000.0
2008-06-05 12:20:00,107.14,107.3,107.0,107.18,54200.0,63.508,63.6028,63.425,63.5317,54200.0
2008-06-05 12:30:00,107.18,107.26,107.06,107.18,49600.0,63.5317,63.5791,63.4606,63.5317,49600.0
2008-06-05 12:40:00,107.16,107.23,107.06,107.07,36700.0,63.5199,63.5613,63.4606,63.4665,36700.0
2008-06-05 12:50:00,107.09,107.39,107.06,107.33,50000.0,63.4784,63.6562,63.4606,63.6206,50000.0
2008-06-05 13:00:00,107.37,107.43,107.18,107.4,39100.0,63.6443,63.6799,63.5317,63.6621,39100.0
2008-06-05 13:10:00,107.4,107.51,107.33,107.51,44600.0,63.6621,63.7273,63.6206,63.7273,44600.0
2008-06-05 13:20:00,107.47,107.57,107.3,107.46,66100.0,63.7036,63.7629,63.6028,63.6977,66100.0
2008-06-05 13:30:00,107.45,107.67,107.41,107.66,59300.0,63.6918,63.8222,63.668,63.8162,59300.0
2008-06-05 13:40:00,107.67,107.75,107.56,107.61,39200.0,63.8222,63.8696,63.757,63.7866,39200.0
2008-06-05 13:50:00,107.6,107.6,107.27,107.32,39200.0,63.7807,63.7807,63.5851,63.6147,39200.0
2008-06-05 14:00:00,107.31,107.32,107.13,107.23,54300.0,63.6088,63.6147,63.5021,63.5613,54300.0
2008-06-05 14:10:00,107.27,107.36,107.18,107.34,36100.0,63.5851,63.6384,63.5317,63.6266,36100.0
2008-06-05 14:20:00,107.34,107.39,107.04,107.34,52900.0,63.6266,63.6562,63.4487,63.6266,52900.0
2008-06-05 14:30:00,107.36,107.62,107.28,107.58,68400.0,63.6384,63.7925,63.591,63.7688,68400.0
2008-06-05 14:40:00,107.55,107.58,107.28,107.36,74600.0,63.751,63.7688,63.591,63.6384,74600.0
2008-06-05 14:50:00,107.36,107.59,107.32,107.45,58800.0,63.6384,63.7747,63.6147,63.6918,58800.0
2008-06-05 15:00:00,107.45,107.85,107.33,107.8,70100.0,63.6918,63.9289,63.6206,63.8992,70100.0
2008-06-05 15:10:00,107.8,107.8,107.59,107.62,64800.0,63.8992,63.8992,63.7747,63.7925,64800.0
2008-06-05 15:20:00,107.63,107.67,107.46,107.53,67200.0,63.7984,63.8222,63.6977,63.7392,67200.0
2008-06-05 15:30:00,107.53,107.6,107.42,107.56,101300.0,63.7392,63.7807,63.674,63.757,101300.0
2008-06-05 15:40:00,107.54,107.58,107.37,107.56,118000.0,63.7451,63.7688,63.6443,63.757,118000.0
2008-06-05 15:50:00,107.57,107.61,107.41,107.41,178700.0,63.7629,63.7866,63.668,63.668,178700.0
2008-06-06 09:30:00,106.98,106.98,105.72,106.2,77000.0,63.4132,63.4132,62.6663,62.9508,77000.0
2008-06-06 09:40:00,106.16,106.26,105.93,106.12,32800.0,62.9271,62.9864,62.7908,62.9034,32800.0
2008-06-06 09:50:00,106.12,106.12,105.82,105.91,37000.0,62.9034,62.9034,62.7256,62.7789,37000.0
2008-06-06 10:00:00,105.89,105.89,104.9,105.12,121700.0,62.7671,62.7671,62.1802,62.3106,121700.0
2008-06-06 10:10:00,105.13,105.14,104.73,104.8,76900.0,62.3166,62.3225,62.0795,62.1209,76900.0
2008-06-06 10:20:00,104.8,105.06,104.5,104.5,200100.0,62.1209,62.2751,61.9431,61.9431,200100.0
2008-06-06 10:30:00,104.51,104.72,104.38,104.69,115100.0,61.949,62.0735,61.872,62.0557,115100.0
2008-06-06 10:40:00,104.68,105.02,104.56,105.02,73800.0,62.0498,62.2514,61.9787,62.2514,73800.0
2008-06-06 10:50:00,105.03,105.08,104.9,104.99,69200.0,62.2573,62.2869,62.1802,62.2336,69200.0
2008-06-06 11:00:00,104.98,104.99,104.5,104.66,90000.0,62.2276,62.2336,61.9431,62.038,90000.0
2008-06-06 11:10:00,104.67,105.07,104.65,105.07,78900.0,62.0439,62.281,62.032,62.281,78900.0
2008-06-06 11:20:00,105.11,105.23,104.86,105.0,61800.0,62.3047,62.3758,62.1565,62.2395,61800.0
2008-06-06 11:30:00,105.0,105.44,104.99,105.23,59800.0,62.2395,62.5003,62.2336,62.3758,59800.0
2008-06-06 11:40:00,105.18,105.19,104.79,104.95,118600.0,62.3462,62.3521,62.115,62.2099,118600.0
2008-06-06 11:50:00,104.93,105.12,104.83,105.0,54700.0,62.198,62.3106,62.1387,62.2395,54700.0
2008-06-06 12:00:00,104.99,105.05,104.84,105.01,125800.0,62.2336,62.2691,62.1447,62.2454,125800.0
2008-06-06 12:10:00,105.01,105.29,105.0,105.21,78200.0,62.2454,62.4114,62.2395,62.364,78200.0
2008-06-06 12:20:00,105.24,105.42,105.22,105.28,56900.0,62.3818,62.4885,62.3699,62.4055,56900.0
2008-06-06 12:30:00,105.25,105.62,105.25,105.55,37100.0,62.3877,62.607,62.3877,62.5655,37100.0
2008-06-06 12:40:00,105.53,105.75,105.52,105.6,54300.0,62.5537,62.6841,62.5477,62.5952,54300.0
2008-06-06 12:50:00,105.57,105.58,105.24,105.3,26600.0,62.5774,62.5833,62.3818,62.4173,26600.0
2008-06-06 13:00:00,105.28,105.32,105.02,105.05,34400.0,62.4055,62.4292,62.2514,62.2691,34400.0
2008-06-06 13:10:00,105.05,105.32,104.83,104.83,42300.0,62.2691,62.4292,62.1387,62.1387,42300.0
2008-06-06 13:20:00,104.82,105.04,104.64,104.64,85000.0,62.1328,62.2632,62.0261,62.0261,85000.0
2008-06-06 13:30:00,104.64,104.81,104.51,104.75,92600.0,62.0261,62.1269,61.949,62.0913,92600.0
2008-06-06 13:40:00,104.75,105.18,104.73,104.97,67000.0,62.0913,62.3462,62.0795,62.2217,67000.0
2008-06-06 13:50:00,104.97,105.04,104.81,104.94,59200.0,62.2217,62.2632,62.1269,62.2039,59200.0
2008-06-06 14:00:00,104.93,104.93,104.4,104.47,49100.0,62.198,62.198,61.8838,61.9253,49100.0
2008-06-06 14:10:00,104.46,104.52,104.16,104.3,86900.0,61.9194,61.955,61.7416,61.8246,86900.0
2008-06-06 14:20:00,104.3,104.41,104.1,104.29,57400.0,61.8246,61.8898,61.706,61.8186,57400.0
2008-06-06 14:30:00,104.29,104.44,104.12,104.17,47500.0,61.8186,61.9076,61.7179,61.7475,47500.0
2008-06-06 14:40:00,104.17,104.32,104.08,104.15,34000.0,61.7475,61.8364,61.6942,61.7357,34000.0
2008-06-06 14:50:00,104.16,104.25,103.98,104.06,53100.0,61.7416,61.7949,61.6349,61.6823,53100.0
2008-06-06 15:00:00,104.09,104.65,104.06,104.65,50900.0,61.7001,62.032,61.6823,62.032,50900.0
2008-06-06 15:10:00,104.65,104.85,104.31,104.52,105000.0,62.032,62.1506,61.8305,61.955,105000.0
2008-06-06 15:20:00,104.52,104.52,104.02,104.19,83700.0,61.955,61.955,61.6586,61.7594,83700.0
2008-06-06 15:30:00,104.19,104.37,103.98,104.21,83900.0,61.7594,61.8661,61.6349,61.7712,83900.0
2008-06-06 15:40:00,104.21,104.28,103.93,104.1,114400.0,61.7712,61.8127,61.6052,61.706,114400.0
2008-06-06 15:50:00,104.11,104.14,103.7,103.7,196600.0,61.7119,61.7297,61.4689,61.4689,196600.0
2008-06-09 09:30:00,104.38,104.38,102.55,103.42,150600.0,61.872,61.872,60.7872,61.3029,150600.0
2008-06-09 09:40:00,103.42,103.5,102.9,103.45,55100.0,61.3029,61.3504,60.9947,61.3207,55100.0
2008-06-09 09:50:00,103.46,103.75,103.35,103.51,46600.0,61.3267,61.4986,61.2614,61.3563,46600.0
2008-06-09 10:00:00,103.59,103.83,103.13,103.19,47000.0,61.4037,61.546,61.131,61.1666,47000.0
2008-06-09 10:10:00,103.19,103.62,103.06,103.42,41600.0,61.1666,61.4215,61.0895,61.3029,41600.0
2008-06-09 10:20:00,103.39,103.42,102.88,103.04,52800.0,61.2852,61.3029,60.9829,61.0777,52800.0
2008-06-09 10:30:00,103.04,103.04,102.52,102.62,68500.0,61.0777,61.0777,60.7695,60.8287,68500.0
2008-06-09 10:40:00,102.63,102.66,102.5,102.6,34800.0,60.8347,60.8524,60.7576,60.8169,34800.0
2008-06-09 10:50:00,102.65,102.73,102.31,102.49,57900.0,60.8465,60.8939,60.645,60.7517,57900.0
2008-06-09 11:00:00,102.47,102.81,102.39,102.68,34000.0,60.7398,60.9414,60.6924,60.8643,34000.0
2008-06-09 11:10:00,102.69,102.95,102.68,102.84,35800.0,60.8702,61.0243,60.8643,60.9591,35800.0
2008-06-09 11:20:00,102.86,102.99,102.77,102.79,39900.0,60.971,61.0481,60.9177,60.9295,39900.0
2008-06-09 11:30:00,102.79,102.98,102.77,102.91,23800.0,60.9295,61.0421,60.9177,61.0006,23800.0
2008-06-09 11:40:00,102.91,102.95,102.82,102.83,27600.0,61.0006,61.0243,60.9473,60.9532,27600.0
2008-06-09 11:50:00,102.85,102.85,102.59,102.63,31900.0,60.9651,60.9651,60.811,60.8347,31900.0
2008-06-09 12:00:00,102.66,102.69,102.53,102.68,25800.0,60.8524,60.8702,60.7754,60.8643,25800.0
2008-06-09 12:10:00,102.7,102.79,102.53,102.54,43800.0,60.8762,60.9295,60.7754,60.7813,43800.0
2008-06-09 12:20:00,102.54,102.64,102.42,102.43,30600.0,60.7813,60.8406,60.7102,60.7161,30600.0
2008-06-09 12:30:00,102.44,102.44,102.31,102.37,40200.0,60.722,60.722,60.645,60.6805,40200.0
2008-06-09 12:40:00,102.35,102.38,102.28,102.29,37100.0,60.6687,60.6865,60.6272,60.6331,37100.0
2008-06-09 12:50:00,102.28,102.34,102.25,102.25,56300.0,60.6272,60.6628,60.6094,60.6094,56300.0
2008-06-09 13:00:00,102.25,102.3,102.02,102.07,64700.0,60.6094,60.6391,60.4731,60.5027,64700.0
2008-06-09 13:10:00,102.1,102.1,101.89,101.9,66900.0,60.5205,60.5205,60.396,60.402,66900.0
2008-06-09 13:20:00,101.89,101.96,101.75,101.94,49500.0,60.396,60.4375,60.313,60.4257,49500.0
2008-06-09 13:30:00,101.91,102.17,101.89,102.08,144000.0,60.4079,60.562,60.396,60.5086,144000.0
2008-06-09 13:40:00,102.11,102.11,101.84,101.9,61500.0,60.5264,60.5264,60.3664,60.402,61500.0
2008-06-09 13:50:00,101.9,102.07,101.83,101.99,80600.0,60.402,60.5027,60.3605,60.4553,80600.0
2008-06-09 14:00:00,101.96,102.25,101.9,101.96,56700.0,60.4375,60.6094,60.402,60.4375,56700.0
2008-06-09 14:10:00,101.97,102.21,101.95,102.21,69800.0,60.4434,60.5857,60.4316,60.5857,69800.0
2008-06-09 14:20:00,102.22,102.33,102.14,102.24,59000.0,60.5916,60.6568,60.5442,60.6035,59000.0
2008-06-09 14:30:00,102.24,102.36,102.2,102.35,66600.0,60.6035,60.6746,60.5798,60.6687,66600.0
2008-06-09 14:40:00,102.38,102.4,101.96,102.04,97200.0,60.6865,60.6983,60.4375,60.4849,97200.0
2008-06-09 14:50:00,102.05,102.08,101.9,101.95,172000.0,60.4909,60.5086,60.402,60.4316,172000.0
2008-06-09 15:00:00,101.96,102.13,101.91,102.03,151000.0,60.4375,60.5383,60.4079,60.479,151000.0
2008-06-09 15:10:00,102.05,102.38,102.02,102.36,74500.0,60.4909,60.6865,60.4731,60.6746,74500.0
2008-06-09 15:20:00,102.39,102.57,102.31,102.55,73300.0,60.6924,60.7991,60.645,60.7872,73300.0
2008-06-09 15:30:00,102.55,102.72,102.48,102.53,103400.0,60.7872,60.888,60.7458,60.7754,103400.0
2008-06-09 15:40:00,102.54,102.94,102.5,102.83,174000.0,60.7813,61.0184,60.7576,60.9532,174000.0
2008-06-09 15:50:00,102.81,102.9,102.64,102.67,167300.0,60.9414,60.9947,60.8406,60.8584,167300.0
2008-06-10 09:30:00,102.12,102.39,101.67,101.96,103500.0,60.5324,60.6924,60.2656,60.4375,103500.0
2008-06-10 09:40:00,101.99,102.2,101.85,102.01,72200.0,60.4553,60.5798,60.3723,60.4672,72200.0
2008-06-10 09:50:00,102.01,102.37,101.99,102.33,59900.0,60.4672,60.6805,60.4553,60.6568,59900.0
2008-06-10 10:00:00,102.35,102.74,102.28,102.74,79200.0,60.6687,60.8999,60.6272,60.8999,79200.0
2008-06-10 10:10:00,102.71,102.96,102.54,102.94,51100.0,60.8821,61.0303,60.7813,61.0184,51100.0
2008-06-10 10:20:00,102.97,103.1,102.9,103.0,42200.0,61.0362,61.1133,60.9947,61.054,42200.0
2008-06-10 10:30:00,102.98,103.1,102.87,103.06,36700.0,61.0421,61.1133,60.9769,61.0895,36700.0
2008-06-10 10:40:00,103.06,103.12,102.8,103.0,34600.0,61.0895,61.1251,60.9354,61.054,34600.0
2008-06-10 10:50:00,102.98,103.33,102.96,103.2,64900.0,61.0421,61.2496,61.0303,61.1725,64900.0
2008-06-10 11:00:00,103.2,103.3,102.9,103.03,55700.0,61.1725,61.2318,60.9947,61.0718,55700.0
2008-06-10 11:10:00,103.03,103.07,102.86,102.91,32100.0,61.0718,61.0955,60.971,61.0006,32100.0
2008-06-10 11:20:00,102.9,102.97,102.64,102.75,43300.0,60.9947,61.0362,60.8406,60.9058,43300.0
2008-06-10 11:30:00,102.76,103.07,102.76,103.04,31800.0,60.9117,61.0955,60.9117,61.0777,31800.0
2008-06-10 11:40:00,103.04,103.44,103.03,103.38,29400.0,61.0777,61.3148,61.0718,61.2792,29400.0
2008-06-10 11:50:00,103.38,103.43,103.25,103.41,27900.0,61.2792,61.3089,61.2022,61.297,27900.0
2008-06-10 12:00:00,103.42,103.5,103.25,103.41,47000.0,61.3029,61.3504,61.2022,61.297,47000.0
2008-06-10 12:10:00,103.4,103.61,103.36,103.56,52400.0,61.2911,61.4156,61.2674,61.3859,52400.0
2008-06-10 12:20:00,103.52,103.84,103.52,103.84,71700.0,61.3622,61.5519,61.3622,61.5519,71700.0
2008-06-10 12:30:00,103.84,103.91,103.68,103.68,44600.0,61.5519,61.5934,61.4571,61.4571,44600.0
2008-06-10 12:40:00,103.68,103.76,103.55,103.65,32200.0,61.4571,61.5045,61.38,61.4393,32200.0
2008-06-10 12:50:00,103.65,103.68,103.58,103.58,21100.0,61.4393,61.4571,61.3978,61.3978,21100.0
2008-06-10 13:00:00,103.58,103.63,103.48,103.52,33200.0,61.3978,61.4274,61.3385,61.3622,33200.0
2008-06-10 13:10:00,103.54,103.92,103.54,103.82,45700.0,61.3741,61.5993,61.3741,61.54,45700.0
2008-06-10 13:20:00,103.81,104.05,103.79,104.03,54800.0,61.5341,61.6764,61.5223,61.6645,54800.0
2008-06-10 13:30:00,104.03,104.03,103.85,103.9,33300.0,61.6645,61.6645,61.5578,61.5875,33300.0
2008-06-10 13:40:00,103.89,104.0,103.68,103.89,40900.0,61.5815,61.6467,61.4571,61.5815,40900.0
2008-06-10 13:50:00,103.88,103.94,103.76,103.8,21000.0,61.5756,61.6112,61.5045,61.5282,21000.0
2008-06-10 14:00:00,103.8,103.8,103.42,103.45,51900.0,61.5282,61.5282,61.3029,61.3207,51900.0
2008-06-10 14:10:00,103.45,103.45,103.27,103.29,33100.0,61.3207,61.3207,61.214,61.2259,33100.0
2008-06-10 14:20:00,103.33,103.4,103.13,103.36,38700.0,61.2496,61.2911,61.131,61.2674,38700.0
2008-06-10 14:30:00,103.35,103.39,103.07,103.07,33500.0,61.2614,61.2852,61.0955,61.0955,33500.0
2008-06-10 14:40:00,103.08,103.23,103.08,103.17,35100.0,61.1014,61.1903,61.1014,61.1548,35100.0
2008-06-10 14:50:00,103.16,103.29,103.02,103.26,38400.0,61.1488,61.2259,61.0658,61.2081,38400.0
2008-06-10 15:00:00,103.26,103.53,103.26,103.42,62000.0,61.2081,61.3681,61.2081,61.3029,62000.0
2008-06-10 15:10:00,103.42,103.52,103.26,103.31,36300.0,61.3029,61.3622,61.2081,61.2377,36300.0
2008-06-10 15:20:00,103.33,103.43,103.26,103.35,57900.0,61.2496,61.3089,61.2081,61.2614,57900.0
2008-06-10 15:30:00,103.35,103.43,103.24,103.26,68100.0,61.2614,61.3089,61.1962,61.2081,68100.0
2008-06-10 15:40:00,103.28,103.36,103.1,103.21,68100.0,61.22,61.2674,61.1133,61.1785,68100.0
2008-06-10 15:50:00,103.21,103.26,103.0,103.0,75000.0,61.1785,61.2081,61.054,61.054,75000.0
2008-06-11 09:30:00,102.56,103.95,102.56,103.94,71300.0,60.7932,61.6171,60.7932,61.6112,71300.0
2008-06-11 09:40:00,103.94,103.97,103.51,103.81,49400.0,61.6112,61.629,61.3563,61.5341,49400.0
2008-06-11 09:50:00,103.79,103.93,103.47,103.52,50000.0,61.5223,61.6052,61.3326,61.3622,50000.0
2008-06-11 10:00:00,103.52,103.75,103.48,103.62,46600.0,61.3622,61.4986,61.3385,61.4215,46600.0
2008-06-11 10:10:00,103.62,103.65,103.18,103.5,47900.0,61.4215,61.4393,61.1607,61.3504,47900.0
2008-06-11 10:20:00,103.5,103.64,103.1,103.1,29500.0,61.3504,61.4333,61.1133,61.1133,29500.0
2008-06-11 10:30:00,103.14,103.19,102.8,102.88,60800.0,61.137,61.1666,60.9354,60.9829,60800.0
2008-06-11 10:40:00,102.88,103.2,102.79,103.17,50400.0,60.9829,61.1725,60.9295,61.1548,50400.0
2008-06-11 10:50:00,103.17,103.31,103.05,103.18,66400.0,61.1548,61.2377,61.0836,61.1607,66400.0
2008-06-11 11:00:00,103.18,103.2,102.86,103.08,33800.0,61.1607,61.1725,60.971,61.1014,33800.0
2008-06-11 11:10:00,103.07,103.34,103.07,103.32,47900.0,61.0955,61.2555,61.0955,61.2437,47900.0
2008-06-11 11:20:00,103.29,103.29,102.62,102.71,30700.0,61.2259,61.2259,60.8287,60.8821,30700.0
2008-06-11 11:30:00,102.71,102.75,102.58,102.69,23600.0,60.8821,60.9058,60.805,60.8702,23600.0
2008-06-11 11:40:00,102.66,102.69,102.47,102.53,38600.0,60.8524,60.8702,60.7398,60.7754,38600.0
2008-06-11 11:50:00,102.55,102.71,102.53,102.69,37000.0,60.7872,60.8821,60.7754,60.8702,37000.0
2008-06-11 12:00:00,102.68,102.85,102.6,102.8,24800.0,60.8643,60.9651,60.8169,60.9354,24800.0
2008-06-11 12:10:00,102.79,102.85,102.76,102.8,26000.0,60.9295,60.9651,60.9117,60.9354,26000.0
2008-06-11 12:20:00,102.79,102.93,102.66,102.66,38500.0,60.9295,61.0125,60.8524,60.8524,38500.0
2008-06-11 12:30:00,102.72,102.82,102.58,102.73,27400.0,60.888,60.9473,60.805,60.8939,27400.0
2008-06-11 12:40:00,102.72,102.76,102.5,102.61,30800.0,60.888,60.9117,60.7576,60.8228,30800.0
2008-06-11 12:50:00,102.61,102.83,102.6,102.77,48200.0,60.8228,60.9532,60.8169,60.9177,48200.0
2008-06-11 13:00:00,102.77,102.84,102.65,102.77,31900.0,60.9177,60.9591,60.8465,60.9177,31900.0
2008-06-11 13:10:00,102.77,102.81,102.73,102.81,47000.0,60.9177,60.9414,60.8939,60.9414,47000.0
2008-06-11 13:20:00,102.81,102.82,102.69,102.79,20500.0,60.9414,60.9473,60.8702,60.9295,20500.0
2008-06-11 13:30:00,102.8,102.84,102.67,102.69,21700.0,60.9354,60.9591,60.8584,60.8702,21700.0
2008-06-11 13:40:00,102.69,102.93,102.65,102.78,17900.0,60.8702,61.0125,60.8465,60.9236,17900.0
2008-06-11 13:50:00,102.79,103.18,102.72,103.18,26200.0,60.9295,61.1607,60.888,61.1607,26200.0
2008-06-11 14:00:00,103.13,103.36,102.97,103.31,59600.0,61.131,61.2674,61.0362,61.2377,59600.0
2008-06-11 14:10:00,103.34,103.49,103.27,103.28,43600.0,61.2555,61.3444,61.214,61.22,43600.0
2008-06-11 14:20:00,103.28,103.53,103.27,103.36,32200.0,61.22,61.3681,61.214,61.2674,32200.0
2008-06-11 14:30:00,103.35,103.38,103.15,103.15,28700.0,61.2614,61.2792,61.1429,61.1429,28700.0
2008-06-11 14:40:00,103.15,103.35,103.13,103.15,33900.0,61.1429,61.2614,61.131,61.1429,33900.0
2008-06-11 14:50:00,103.15,103.32,103.09,103.11,45400.0,61.1429,61.2437,61.1073,61.1192,45400.0
2008-06-11 15:00:00,103.1,103.25,103.09,103.16,37800.0,61.1133,61.2022,61.1073,61.1488,37800.0
2008-06-11 15:10:00,103.15,103.19,102.93,102.97,55600.0,61.1429,61.1666,61.0125,61.0362,55600.0
2008-06-11 15:20:00,102.96,103.05,102.89,103.01,66200.0,61.0303,61.0836,60.9888,61.0599,66200.0
2008-06-11 15:30:00,103.0,103.05,102.87,102.9,72100.0,61.054,61.0836,60.9769,60.9947,72100.0
2008-06-11 15:40:00,102.93,102.96,102.7,102.7,80300.0,61.0125,61.0303,60.8762,60.8762,80300.0
2008-06-11 15:50:00,102.71,102.95,102.65,102.79,124600.0,60.8821,61.0243,60.8465,60.9295,124600.0
2008-06-12 09:30:00,102.99,103.95,102.99,103.66,68200.0,61.0481,61.6171,61.0481,61.4452,68200.0
2008-06-12 09:40:00,103.75,104.42,103.59,104.22,54500.0,61.4986,61.8957,61.4037,61.7771,54500.0
2008-06-12 09:50:00,104.29,104.87,104.29,104.71,84500.0,61.8186,62.1624,61.8186,62.0676,84500.0
2008-06-12 10:00:00,104.68,105.37,104.68,105.32,82200.0,62.0498,62.4588,62.0498,62.4292,82200.0
2008-06-12 10:10:00,105.36,105.36,104.56,104.56,41900.0,62.4529,62.4529,61.9787,61.9787,41900.0
2008-06-12 10:20:00,104.56,104.56,104.21,104.24,65600.0,61.9787,61.9787,61.7712,61.789,65600.0
2008-06-12 10:30:00,104.24,104.33,104.11,104.26,36800.0,61.789,61.8424,61.7119,61.8009,36800.0
2008-06-12 10:40:00,104.24,104.46,104.19,104.36,36100.0,61.789,61.9194,61.7594,61.8601,36100.0
2008-06-12 10:50:00,104.34,104.49,104.3,104.41,45000.0,61.8483,61.9372,61.8246,61.8898,45000.0
2008-06-12 11:00:00,104.43,104.83,104.4,104.47,41100.0,61.9016,62.1387,61.8838,61.9253,41100.0
2008-06-12 11:10:00,104.45,104.56,104.43,104.49,46400.0,61.9135,61.9787,61.9016,61.9372,46400.0
2008-06-12 11:20:00,104.5,104.62,104.25,104.48,26000.0,61.9431,62.0143,61.7949,61.9313,26000.0
2008-06-12 11:30:00,104.48,104.48,104.23,104.26,108800.0,61.9313,61.9313,61.7831,61.8009,108800.0
2008-06-12 11:40:00,104.25,104.29,104.14,104.19,39000.0,61.7949,61.8186,61.7297,61.7594,39000.0
2008-06-12 11:50:00,104.17,104.17,104.0,104.08,43400.0,61.7475,61.7475,61.6467,61.6942,43400.0
2008-06-12 12:00:00,104.05,104.14,104.01,104.05,27900.0,61.6764,61.7297,61.6527,61.6764,27900.0
2008-06-12 12:10:00,104.05,104.08,103.76,103.79,59500.0,61.6764,61.6942,61.5045,61.5223,59500.0
2008-06-12 12:20:00,103.77,103.96,103.77,103.9,23600.0,61.5104,61.623,61.5104,61.5875,23600.0
2008-06-12 12:30:00,103.9,103.94,103.77,103.88,65800.0,61.5875,61.6112,61.5104,61.5756,65800.0
2008-06-12 12:40:00,103.86,103.94,103.63,103.72,25100.0,61.5638,61.6112,61.4274,61.4808,25100.0
2008-06-12 12:50:00,103.77,103.79,103.56,103.75,18800.0,61.5104,61.5223,61.3859,61.4986,18800.0
2008-06-12 13:00:00,103.76,103.87,103.59,103.64,14000.0,61.5045,61.5697,61.4037,61.4333,14000.0
2008-06-12 13:10:00,103.7,103.7,103.47,103.48,20300.0,61.4689,61.4689,61.3326,61.3385,20300.0
2008-06-12 13:20:00,103.46,103.59,103.44,103.5,25600.0,61.3267,61.4037,61.3148,61.3504,25600.0
2008-06-12 13:30:00,103.52,103.52,103.26,103.35,43400.0,61.3622,61.3622,61.2081,61.2614,43400.0
2008-06-12 13:40:00,103.43,103.47,103.34,103.36,67600.0,61.3089,61.3326,61.2555,61.2674,67600.0
2008-06-12 13:50:00,103.41,103.51,103.34,103.45,100400.0,61.297,61.3563,61.2555,61.3207,100400.0
2008-06-12 14:00:00,103.43,103.43,103.16,103.34,30800.0,61.3089,61.3089,61.1488,61.2555,30800.0
2008-06-12 14:10:00,103.28,103.46,103.2,103.3,32200.0,61.22,61.3267,61.1725,61.2318,32200.0
2008-06-12 14:20:00,103.34,103.49,103.1,103.16,31200.0,61.2555,61.3444,61.1133,61.1488,31200.0
2008-06-12 14:30:00,103.15,103.22,102.95,103.02,33600.0,61.1429,61.1844,61.0243,61.0658,33600.0
2008-06-12 14:40:00,102.98,103.1,102.95,103.03,32700.0,61.0421,61.1133,61.0243,61.0718,32700.0
2008-06-12 14:50:00,103.02,103.4,103.0,103.4,24900.0,61.0658,61.2911,61.054,61.2911,24900.0
2008-06-12 15:00:00,103.4,103.42,103.13,103.23,22100.0,61.2911,61.3029,61.131,61.1903,22100.0
2008-06-12 15:10:00,103.23,103.3,103.03,103.11,33300.0,61.1903,61.2318,61.0718,61.1192,33300.0
2008-06-12 15:20:00,103.1,103.13,102.69,102.78,43700.0,61.1133,61.131,60.8702,60.9236,43700.0
2008-06-12 15:30:00,102.76,103.0,102.71,102.84,62300.0,60.9117,61.054,60.8821,60.9591,62300.0
2008-06-12 15:40:00,102.79,103.05,102.7,102.94,89600.0,60.9295,61.0836,60.8762,61.0184,89600.0
2008-06-12 15:50:00,102.95,103.01,102.82,102.9,118800.0,61.0243,61.0599,60.9473,60.9947,118800.0
2008-06-13 09:30:00,103.27,103.65,103.25,103.45,78800.0,61.214,61.4393,61.2022,61.3207,78800.0
2008-06-13 09:40:00,103.48,103.57,102.76,103.06,51900.0,61.3385,61.3919,60.9117,61.0895,51900.0
2008-06-13 09:50:00,103.0,103.31,102.93,103.11,99400.0,61.054,61.2377,61.0125,61.1192,99400.0
2008-06-13 10:00:00,103.15,103.94,103.0,103.85,61400.0,61.1429,61.6112,61.054,61.5578,61400.0
2008-06-13 10:10:00,103.85,103.99,103.61,103.84,69300.0,61.5578,61.6408,61.4156,61.5519,69300.0
2008-06-13 10:20:00,103.87,103.97,103.73,103.9,36700.0,61.5697,61.629,61.4867,61.5875,36700.0
2008-06-13 10:30:00,103.9,103.93,103.56,103.56,43000.0,61.5875,61.6052,61.3859,61.3859,43000.0
2008-06-13 10:40:00,103.56,103.73,103.48,103.69,88000.0,61.3859,61.4867,61.3385,61.463,88000.0
2008-06-13 10:50:00,103.69,103.83,103.42,103.58,46700.0,61.463,61.546,61.3029,61.3978,46700.0
2008-06-13 11:00:00,103.58,103.84,103.58,103.6,30700.0,61.3978,61.5519,61.3978,61.4096,30700.0
2008-06-13 11:10:00,103.62,103.77,103.55,103.73,34200.0,61.4215,61.5104,61.38,61.4867,34200.0
2008-06-13 11:20:00,103.69,103.83,103.62,103.77,38800.0,61.463,61.546,61.4215,61.5104,38800.0
2008-06-13 11:30:00,103.77,103.86,103.73,103.76,32300.0,61.5104,61.5638,61.4867,61.5045,32300.0
2008-06-13 11:40:00,103.75,103.9,103.72,103.84,25200.0,61.4986,61.5875,61.4808,61.5519,25200.0
2008-06-13 11:50:00,103.82,103.94,103.73,103.87,23400.0,61.54,61.6112,61.4867,61.5697,23400.0
2008-06-13 12:00:00,103.88,103.95,103.81,103.87,18600.0,61.5756,61.6171,61.5341,61.5697,18600.0
2008-06-13 12:10:00,103.88,103.99,103.82,103.95,36900.0,61.5756,61.6408,61.54,61.6171,36900.0
2008-06-13 12:20:00,103.95,103.99,103.84,103.84,16800.0,61.6171,61.6408,61.5519,61.5519,16800.0
2008-06-13 12:30:00,103.84,103.95,103.72,103.72,20000.0,61.5519,61.6171,61.4808,61.4808,20000.0
2008-06-13 12:40:00,103.71,103.74,103.52,103.6,27300.0,61.4748,61.4926,61.3622,61.4096,27300.0
2008-06-13 12:50:00,103.53,103.68,103.48,103.61,84400.0,61.3681,61.4571,61.3385,61.4156,84400.0
2008-06-13 13:00:00,103.61,103.66,103.46,103.53,18500.0,61.4156,61.4452,61.3267,61.3681,18500.0
2008-06-13 13:10:00,103.53,103.82,103.5,103.82,13100.0,61.3681,61.54,61.3504,61.54,13100.0
2008-06-13 13:20:00,103.82,103.86,103.68,103.81,18200.0,61.54,61.5638,61.4571,61.5341,18200.0
2008-06-13 13:30:00,103.79,103.86,103.44,103.56,138700.0,61.5223,61.5638,61.3148,61.3859,138700.0
2008-06-13 13:40:00,103.59,103.59,103.35,103.48,38900.0,61.4037,61.4037,61.2614,61.3385,38900.0
2008-06-13 13:50:00,103.46,103.5,103.26,103.33,40600.0,61.3267,61.3504,61.2081,61.2496,40600.0
2008-06-13 14:00:00,103.33,103.55,103.25,103.47,33100.0,61.2496,61.38,61.2022,61.3326,33100.0
2008-06-13 14:10:00,103.48,103.82,103.48,103.77,39100.0,61.3385,61.54,61.3385,61.5104,39100.0
2008-06-13 14:20:00,103.83,103.83,103.44,103.65,26000.0,61.546,61.546,61.3148,61.4393,26000.0
2008-06-13 14:30:00,103.63,103.7,103.5,103.61,18800.0,61.4274,61.4689,61.3504,61.4156,18800.0
2008-06-13 14:40:00,103.62,103.89,103.58,103.77,33000.0,61.4215,61.5815,61.3978,61.5104,33000.0
2008-06-13 14:50:00,103.79,103.88,103.69,103.87,38300.0,61.5223,61.5756,61.463,61.5697,38300.0
2008-06-13 15:00:00,103.83,103.95,103.8,103.91,38300.0,61.546,61.6171,61.5282,61.5934,38300.0
2008-06-13 15:10:00,103.9,104.08,103.89,104.03,51100.0,61.5875,61.6942,61.5815,61.6645,51100.0
2008-06-13 15:20:00,104.03,104.12,103.94,103.99,65400.0,61.6645,61.7179,61.6112,61.6408,65400.0
2008-06-13 15:30:00,103.99,104.03,103.62,103.79,58300.0,61.6408,61.6645,61.4215,61.5223,58300.0
2008-06-13 15:40:00,103.75,103.99,103.66,103.75,94400.0,61.4986,61.6408,61.4452,61.4986,94400.0
2008-06-13 15:50:00,103.77,104.08,103.76,104.08,79400.0,61.5104,61.6942,61.5045,61.6942,79400.0
2008-06-16 09:30:00,103.58,103.79,102.4,102.8,52400.0,61.3978,61.5223,60.6983,60.9354,52400.0
2008-06-16 09:40:00,102.87,102.91,102.43,102.45,32500.0,60.9769,61.0006,60.7161,60.728,32500.0
2008-06-16 09:50:00,102.43,102.63,102.34,102.59,36700.0,60.7161,60.8347,60.6628,60.811,36700.0
2008-06-16 10:00:00,102.59,102.61,102.31,102.53,85000.0,60.811,60.8228,60.645,60.7754,85000.0
2008-06-16 10:10:00,102.54,102.66,102.38,102.5,111700.0,60.7813,60.8524,60.6865,60.7576,111700.0
2008-06-16 10:20:00,102.47,102.62,102.4,102.46,83400.0,60.7398,60.8287,60.6983,60.7339,83400.0
2008-06-16 10:30:00,102.42,102.74,102.35,102.72,70800.0,60.7102,60.8999,60.6687,60.888,70800.0
2008-06-16 10:40:00,102.7,103.0,102.7,102.98,19000.0,60.8762,61.054,60.8762,61.0421,19000.0
2008-06-16 10:50:00,103.0,103.2,102.97,103.16,26100.0,61.054,61.1725,61.0362,61.1488,26100.0
2008-06-16 11:00:00,103.13,103.25,103.09,103.12,50500.0,61.131,61.2022,61.1073,61.1251,50500.0
2008-06-16 11:10:00,103.13,103.24,102.85,102.85,30300.0,61.131,61.1962,60.9651,60.9651,30300.0
2008-06-16 11:20:00,102.83,103.01,102.75,102.95,16900.0,60.9532,61.0599,60.9058,61.0243,16900.0
2008-06-16 11:30:00,102.88,102.96,102.81,102.84,70600.0,60.9829,61.0303,60.9414,60.9591,70600.0
2008-06-16 11:40:00,102.85,102.99,102.77,102.88,61200.0,60.9651,61.0481,60.9177,60.9829,61200.0
2008-06-16 11:50:00,102.88,102.99,102.85,102.86,68700.0,60.9829,61.0481,60.9651,60.971,68700.0
2008-06-16 12:00:00,102.86,102.95,102.55,102.65,25100.0,60.971,61.0243,60.7872,60.8465,25100.0
2008-06-16 12:10:00,102.63,102.63,102.5,102.52,10000.0,60.8347,60.8347,60.7576,60.7695,10000.0
2008-06-16 12:20:00,102.57,102.64,102.55,102.59,5800.0,60.7991,60.8406,60.7872,60.811,5800.0
2008-06-16 12:30:00,102.58,102.7,102.52,102.68,43000.0,60.805,60.8762,60.7695,60.8643,43000.0
2008-06-16 12:40:00,102.68,102.82,102.64,102.71,25900.0,60.8643,60.9473,60.8406,60.8821,25900.0
2008-06-16 12:50:00,102.68,103.0,102.68,102.72,18000.0,60.8643,61.054,60.8643,60.888,18000.0
2008-06-16 13:00:00,102.77,102.77,102.5,102.5,17400.0,60.9177,60.9177,60.7576,60.7576,17400.0
2008-06-16 13:10:00,102.53,102.99,102.46,102.99,24300.0,60.7754,61.0481,60.7339,61.0481,24300.0
2008-06-16 13:20:00,103.0,103.01,102.75,102.97,17200.0,61.054,61.0599,60.9058,61.0362,17200.0
2008-06-16 13:30:00,103.01,103.28,102.97,103.06,109900.0,61.0599,61.22,61.0362,61.0895,109900.0
2008-06-16 13:40:00,103.06,103.13,102.73,102.8,32000.0,61.0895,61.131,60.8939,60.9354,32000.0
2008-06-16 13:50:00,102.81,102.84,102.68,102.74,20100.0,60.9414,60.9591,60.8643,60.8999,20100.0
2008-06-16 14:00:00,102.78,102.84,102.57,102.57,97400.0,60.9236,60.9591,60.7991,60.7991,97400.0
2008-06-16 14:10:00,102.58,102.62,102.5,102.57,16300.0,60.805,60.8287,60.7576,60.7991,16300.0
2008-06-16 14:20:00,102.54,102.77,102.54,102.65,31400.0,60.7813,60.9177,60.7813,60.8465,31400.0
2008-06-16 14:30:00,102.65,102.7,102.58,102.61,15900.0,60.8465,60.8762,60.805,60.8228,15900.0
2008-06-16 14:40:00,102.62,102.8,102.61,102.66,22300.0,60.8287,60.9354,60.8228,60.8524,22300.0
2008-06-16 14:50:00,102.67,102.79,102.62,102.73,33400.0,60.8584,60.9295,60.8287,60.8939,33400.0
2008-06-16 15:00:00,102.73,102.81,102.71,102.76,50300.0,60.8939,60.9414,60.8821,60.9117,50300.0
2008-06-16 15:10:00,102.76,103.01,102.75,102.89,41200.0,60.9117,61.0599,60.9058,60.9888,41200.0
2008-06-16 15:20:00,102.89,102.96,102.83,102.91,46200.0,60.9888,61.0303,60.9532,61.0006,46200.0
2008-06-16 15:30:00,102.9,103.0,102.87,102.9,72400.0,60.9947,61.054,60.9769,60.9947,72400.0
2008-06-16 15:40:00,102.88,102.91,102.67,102.75,83000.0,60.9829,61.0006,60.8584,60.9058,83000.0
2008-06-16 15:50:00,102.75,102.89,102.41,102.6,123900.0,60.9058,60.9888,60.7043,60.8169,123900.0
2008-06-17 09:30:00,102.87,102.97,102.33,102.57,56400.0,60.9769,61.0362,60.6568,60.7991,56400.0
2008-06-17 09:40:00,102.59,103.26,102.52,103.21,38100.0,60.811,61.2081,60.7695,61.1785,38100.0
2008-06-17 09:50:00,103.23,103.4,102.76,102.76,95300.0,61.1903,61.2911,60.9117,60.9117,95300.0
2008-06-17 10:00:00,102.79,102.89,102.42,102.49,44300.0,60.9295,60.9888,60.7102,60.7517,44300.0
2008-06-17 10:10:00,102.52,102.75,102.48,102.64,16700.0,60.7695,60.9058,60.7458,60.8406,16700.0
2008-06-17 10:20:00,102.64,102.65,102.28,102.32,31300.0,60.8406,60.8465,60.6272,60.6509,31300.0
2008-06-17 10:30:00,102.34,102.49,102.18,102.28,26300.0,60.6628,60.7517,60.5679,60.6272,26300.0
2008-06-17 10:40:00,102.32,102.32,102.11,102.23,26900.0,60.6509,60.6509,60.5264,60.5976,26900.0
2008-06-17 10:50:00,102.23,102.26,101.96,102.02,66000.0,60.5976,60.6153,60.4375,60.4731,66000.0
2008-06-17 11:00:00,102.01,102.25,101.99,102.07,27700.0,60.4672,60.6094,60.4553,60.5027,27700.0
2008-06-17 11:10:00,102.09,102.13,101.89,101.93,86800.0,60.5146,60.5383,60.396,60.4197,86800.0
2008-06-17 11:20:00,101.93,102.02,101.85,101.94,41000.0,60.4197,60.4731,60.3723,60.4257,41000.0
2008-06-17 11:30:00,101.91,101.93,101.75,101.84,50200.0,60.4079,60.4197,60.313,60.3664,50200.0
2008-06-17 11:40:00,101.82,101.83,101.63,101.74,39600.0,60.3545,60.3605,60.2419,60.3071,39600.0
2008-06-17 11:50:00,101.72,101.75,101.51,101.64,33600.0,60.2953,60.313,60.1708,60.2478,33600.0
2008-06-17 12:00:00,101.64,101.64,101.48,101.57,27200.0,60.2478,60.2478,60.153,60.2063,27200.0
2008-06-17 12:10:00,101.59,101.66,101.53,101.56,20400.0,60.2182,60.2597,60.1826,60.2004,20400.0
2008-06-17 12:20:00,101.56,101.63,101.51,101.55,26000.0,60.2004,60.2419,60.1708,60.1945,26000.0
2008-06-17 12:30:00,101.58,101.68,101.56,101.68,25900.0,60.2123,60.2715,60.2004,60.2715,25900.0
2008-06-17 12:40:00,101.67,102.08,101.67,101.95,21200.0,60.2656,60.5086,60.2656,60.4316,21200.0
2008-06-17 12:50:00,101.96,101.96,101.75,101.82,19400.0,60.4375,60.4375,60.313,60.3545,19400.0
2008-06-17 13:00:00,101.81,101.96,101.68,101.96,15500.0,60.3486,60.4375,60.2715,60.4375,15500.0
2008-06-17 13:10:00,101.95,102.03,101.73,101.78,20600.0,60.4316,60.479,60.3012,60.3308,20600.0
2008-06-17 13:20:00,101.73,101.99,101.72,101.84,15400.0,60.3012,60.4553,60.2953,60.3664,15400.0
2008-06-17 13:30:00,101.84,101.91,101.71,101.71,15400.0,60.3664,60.4079,60.2893,60.2893,15400.0
2008-06-17 13:40:00,101.74,101.78,101.65,101.72,11800.0,60.3071,60.3308,60.2538,60.2953,11800.0
2008-06-17 13:50:00,101.72,101.89,101.63,101.84,18000.0,60.2953,60.396,60.2419,60.3664,18000.0
2008-06-17 14:00:00,101.84,101.91,101.56,101.7,20800.0,60.3664,60.4079,60.2004,60.2834,20800.0
2008-06-17 14:10:00,101.67,101.67,101.47,101.47,27700.0,60.2656,60.2656,60.1471,60.1471,27700.0
2008-06-17 14:20:00,101.51,101.59,101.4,101.45,24000.0,60.1708,60.2182,60.1056,60.1352,24000.0
2008-06-17 14:30:00,101.44,101.75,101.42,101.7,27600.0,60.1293,60.313,60.1174,60.2834,27600.0
2008-06-17 14:40:00,101.72,101.89,101.65,101.7,26900.0,60.2953,60.396,60.2538,60.2834,26900.0
2008-06-17 14:50:00,101.65,101.85,101.59,101.81,22400.0,60.2538,60.3723,60.2182,60.3486,22400.0
2008-06-17 15:00:00,101.78,101.85,101.57,101.64,32600.0,60.3308,60.3723,60.2063,60.2478,32600.0
2008-06-17 15:10:00,101.64,101.75,101.39,101.43,34900.0,60.2478,60.313,60.0996,60.1234,34900.0
2008-06-17 15:20:00,101.44,101.73,101.39,101.72,44400.0,60.1293,60.3012,60.0996,60.2953,44400.0
2008-06-17 15:30:00,101.71,101.83,101.58,101.61,52900.0,60.2893,60.3605,60.2123,60.2301,52900.0
2008-06-17 15:40:00,101.62,101.8,101.54,101.77,66800.0,60.236,60.3427,60.1886,60.3249,66800.0
2008-06-17 15:50:00,101.79,101.82,101.59,101.64,88100.0,60.3367,60.3545,60.2182,60.2478,88100.0
2008-06-18 09:30:00,101.15,101.64,100.72,101.48,43700.0,59.9574,60.2478,59.7025,60.153,43700.0
2008-06-18 09:40:00,101.5,102.44,101.4,102.32,47900.0,60.1648,60.722,60.1056,60.6509,47900.0
2008-06-18 09:50:00,102.36,102.39,101.49,101.68,31300.0,60.6746,60.6924,60.1589,60.2715,31300.0
2008-06-18 10:00:00,101.66,102.01,101.66,101.96,27600.0,60.2597,60.4672,60.2597,60.4375,27600.0
2008-06-18 10:10:00,102.0,102.1,101.67,101.83,26700.0,60.4612,60.5205,60.2656,60.3605,26700.0
2008-06-18 10:20:00,101.86,102.05,101.81,101.84,39900.0,60.3782,60.4909,60.3486,60.3664,39900.0
2008-06-18 10:30:00,101.8,102.02,101.6,101.92,37500.0,60.3427,60.4731,60.2241,60.4138,37500.0
2008-06-18 10:40:00,101.98,102.09,101.76,101.92,34900.0,60.4494,60.5146,60.319,60.4138,34900.0
2008-06-18 10:50:00,101.93,101.99,101.73,101.92,212900.0,60.4197,60.4553,60.3012,60.4138,212900.0
2008-06-18 11:00:00,101.95,102.19,101.92,102.04,14400.0,60.4316,60.5739,60.4138,60.4849,14400.0
2008-06-18 11:10:00,102.03,102.24,101.91,101.92,18000.0,60.479,60.6035,60.4079,60.4138,18000.0
2008-06-18 11:20:00,101.92,102.04,101.85,101.91,20700.0,60.4138,60.4849,60.3723,60.4079,20700.0
2008-06-18 11:30:00,101.92,102.0,101.86,101.86,9600.0,60.4138,60.4612,60.3782,60.3782,9600.0
2008-06-18 11:40:00,101.85,101.85,101.74,101.77,9600.0,60.3723,60.3723,60.3071,60.3249,9600.0
2008-06-18 11:50:00,101.77,101.82,101.58,101.58,15800.0,60.3249,60.3545,60.2123,60.2123,15800.0
2008-06-18 12:00:00,101.58,101.68,101.55,101.6,8100.0,60.2123,60.2715,60.1945,60.2241,8100.0
2008-06-18 12:10:00,101.56,101.6,101.34,101.38,21000.0,60.2004,60.2241,60.07,60.0937,21000.0
2008-06-18 12:20:00,101.4,101.54,101.36,101.49,9300.0,60.1056,60.1886,60.0819,60.1589,9300.0
2008-06-18 12:30:00,101.47,101.6,101.45,101.47,27300.0,60.1471,60.2241,60.1352,60.1471,27300.0
2008-06-18 12:40:00,101.46,101.47,101.25,101.26,23900.0,60.1411,60.1471,60.0167,60.0226,23900.0
2008-06-18 12:50:00,101.26,101.27,101.05,101.16,17700.0,60.0226,60.0285,59.8981,59.9633,17700.0
2008-06-18 13:00:00,101.2,101.24,101.0,101.14,18800.0,59.987,60.0107,59.8685,59.9515,18800.0
2008-06-18 13:10:00,101.1,101.14,100.82,101.1,42700.0,59.9277,59.9515,59.7618,59.9277,42700.0
2008-06-18 13:20:00,101.1,101.35,101.04,101.32,25200.0,59.9277,60.0759,59.8922,60.0582,25200.0
2008-06-18 13:30:00,101.32,101.41,101.17,101.28,79000.0,60.0582,60.1115,59.9692,60.0344,79000.0
2008-06-18 13:40:00,101.22,101.49,101.22,101.45,24600.0,59.9989,60.1589,59.9989,60.1352,24600.0
2008-06-18 13:50:00,101.41,101.59,101.41,101.54,13000.0,60.1115,60.2182,60.1115,60.1886,13000.0
2008-06-18 14:00:00,101.54,101.7,101.44,101.44,26200.0,60.1886,60.2834,60.1293,60.1293,26200.0
2008-06-18 14:10:00,101.45,101.49,101.17,101.36,34400.0,60.1352,60.1589,59.9692,60.0819,34400.0
2008-06-18 14:20:00,101.37,101.37,101.02,101.09,23400.0,60.0878,60.0878,59.8803,59.9218,23400.0
2008-06-18 14:30:00,101.08,101.31,100.99,101.29,30600.0,59.9159,60.0522,59.8625,60.0404,30600.0
2008-06-18 14:40:00,101.33,101.35,101.22,101.32,19600.0,60.0641,60.0759,59.9989,60.0582,19600.0
2008-06-18 14:50:00,101.28,101.53,101.28,101.5,36300.0,60.0344,60.1826,60.0344,60.1648,36300.0
2008-06-18 15:00:00,101.5,101.51,101.27,101.47,32200.0,60.1648,60.1708,60.0285,60.1471,32200.0
2008-06-18 15:10:00,101.5,101.52,101.27,101.39,23900.0,60.1648,60.1767,60.0285,60.0996,23900.0
2008-06-18 15:20:00,101.43,101.49,101.26,101.36,33600.0,60.1234,60.1589,60.0226,60.0819,33600.0
2008-06-18 15:30:00,101.32,101.38,101.08,101.31,40100.0,60.0582,60.0937,59.9159,60.0522,40100.0
2008-06-18 15:40:00,101.3,101.38,101.0,101.02,40800.0,60.0463,60.0937,59.8685,59.8803,40800.0
2008-06-18 15:50:00,101.03,101.28,101.01,101.18,93200.0,59.8863,60.0344,59.8744,59.9752,93200.0
2008-06-19 09:30:00,100.85,101.58,100.85,101.11,36500.0,59.7796,60.2123,59.7796,59.9337,36500.0
2008-06-19 09:40:00,101.1,101.21,100.78,100.8,76900.0,59.9277,59.9929,59.7381,59.7499,76900.0
2008-06-19 09:50:00,100.75,101.19,100.75,101.12,24400.0,59.7203,59.9811,59.7203,59.9396,24400.0
2008-06-19 10:00:00,101.01,101.7,100.81,101.35,49400.0,59.8744,60.2834,59.7558,60.0759,49400.0
2008-06-19 10:10:00,101.37,101.91,101.34,101.83,49300.0,60.0878,60.4079,60.07,60.3605,49300.0
2008-06-19 10:20:00,101.83,102.13,101.69,102.13,51200.0,60.3605,60.5383,60.2775,60.5383,51200.0
2008-06-19 10:30:00,102.11,102.54,102.04,102.5,107900.0,60.5264,60.7813,60.4849,60.7576,107900.0
2008-06-19 10:40:00,102.49,102.56,102.33,102.46,85800.0,60.7517,60.7932,60.6568,60.7339,85800.0
2008-06-19 10:50:00,102.45,102.53,102.23,102.3,86300.0,60.728,60.7754,60.5976,60.6391,86300.0
2008-06-19 11:00:00,102.29,102.55,102.29,102.4,49000.0,60.6331,60.7872,60.6331,60.6983,49000.0
2008-06-19 11:10:00,102.4,102.41,102.19,102.29,31900.0,60.6983,60.7043,60.5739,60.6331,31900.0
2008-06-19 11:20:00,102.27,102.39,102.08,102.31,43800.0,60.6213,60.6924,60.5086,60.645,43800.0
2008-06-19 11:30:00,102.38,102.51,102.37,102.45,28600.0,60.6865,60.7635,60.6805,60.728,28600.0
2008-06-19 11:40:00,102.45,102.61,102.38,102.61,46400.0,60.728,60.8228,60.6865,60.8228,46400.0
2008-06-19 11:50:00,102.63,102.74,102.56,102.72,20900.0,60.8347,60.8999,60.7932,60.888,20900.0
2008-06-19 12:00:00,102.7,102.84,102.6,102.81,22800.0,60.8762,60.9591,60.8169,60.9414,22800.0
2008-06-19 12:10:00,102.82,103.27,102.63,103.18,63400.0,60.9473,61.214,60.8347,61.1607,63400.0
2008-06-19 12:20:00,103.17,103.47,103.08,103.09,52100.0,61.1548,61.3326,61.1014,61.1073,52100.0
2008-06-19 12:30:00,103.09,103.37,103.09,103.15,17300.0,61.1073,61.2733,61.1073,61.1429,17300.0
2008-06-19 12:40:00,103.14,103.27,103.08,103.11,20500.0,61.137,61.214,61.1014,61.1192,20500.0
2008-06-19 12:50:00,103.12,103.21,103.02,103.14,11800.0,61.1251,61.1785,61.0658,61.137,11800.0
2008-06-19 13:00:00,103.11,103.24,103.04,103.19,97900.0,61.1192,61.1962,61.0777,61.1666,97900.0
2008-06-19 13:10:00,103.22,103.24,103.03,103.16,19500.0,61.1844,61.1962,61.0718,61.1488,19500.0
2008-06-19 13:20:00,103.16,103.18,102.85,103.01,22100.0,61.1488,61.1607,60.9651,61.0599,22100.0
2008-06-19 13:30:00,103.01,103.09,102.83,102.83,28600.0,61.0599,61.1073,60.9532,60.9532,28600.0
2008-06-19 13:40:00,102.85,102.9,102.6,102.69,35100.0,60.9651,60.9947,60.8169,60.8702,35100.0
2008-06-19 13:50:00,102.69,102.79,102.55,102.79,19500.0,60.8702,60.9295,60.7872,60.9295,19500.0
2008-06-19 14:00:00,102.79,102.8,102.47,102.63,29800.0,60.9295,60.9354,60.7398,60.8347,29800.0
2008-06-19 14:10:00,102.59,102.87,102.54,102.87,19400.0,60.811,60.9769,60.7813,60.9769,19400.0
2008-06-19 14:20:00,102.9,103.08,102.74,103.08,24700.0,60.9947,61.1014,60.8999,61.1014,24700.0
2008-06-19 14:30:00,103.05,103.28,102.99,103.28,31900.0,61.0836,61.22,61.0481,61.22,31900.0
2008-06-19 14:40:00,103.31,103.44,103.22,103.31,41100.0,61.2377,61.3148,61.1844,61.2377,41100.0
2008-06-19 14:50:00,103.31,103.45,103.2,103.32,48100.0,61.2377,61.3207,61.1725,61.2437,48100.0
2008-06-19 15:00:00,103.29,103.56,103.28,103.47,58400.0,61.2259,61.3859,61.22,61.3326,58400.0
2008-06-19 15:10:00,103.44,103.68,103.38,103.68,38000.0,61.3148,61.4571,61.2792,61.4571,38000.0
2008-06-19 15:20:00,103.7,103.7,103.49,103.64,49400.0,61.4689,61.4689,61.3444,61.4333,49400.0
2008-06-19 15:30:00,103.65,103.91,103.46,103.58,72100.0,61.4393,61.5934,61.3267,61.3978,72100.0
2008-06-19 15:40:00,103.58,103.61,103.32,103.32,61200.0,61.3978,61.4156,61.2437,61.2437,61200.0
2008-06-19 15:50:00,103.31,103.44,103.26,103.44,92300.0,61.2377,61.3148,61.2081,61.3148,92300.0
2008-06-20 09:30:00,102.56,103.34,102.08,102.16,391000.0,60.7932,61.2555,60.5086,60.5561,391000.0
2008-06-20 09:40:00,102.11,102.29,101.35,101.56,61100.0,60.5264,60.6331,60.0759,60.2004,61100.0
2008-06-20 09:50:00,101.58,101.95,101.55,101.83,40100.0,60.2123,60.4316,60.1945,60.3605,40100.0
2008-06-20 10:00:00,101.86,101.86,101.24,101.72,42900.0,60.3782,60.3782,60.0107,60.2953,42900.0
2008-06-20 10:10:00,101.67,101.94,101.63,101.86,24700.0,60.2656,60.4257,60.2419,60.3782,24700.0
2008-06-20 10:20:00,101.87,101.92,101.6,101.79,25200.0,60.3842,60.4138,60.2241,60.3367,25200.0
2008-06-20 10:30:00,101.81,102.01,101.64,101.72,24900.0,60.3486,60.4672,60.2478,60.2953,24900.0
2008-06-20 10:40:00,101.74,101.95,101.67,101.86,23800.0,60.3071,60.4316,60.2656,60.3782,23800.0
2008-06-20 10:50:00,101.9,102.07,101.56,101.66,23300.0,60.402,60.5027,60.2004,60.2597,23300.0
2008-06-20 11:00:00,101.64,101.71,101.4,101.64,20200.0,60.2478,60.2893,60.1056,60.2478,20200.0
2008-06-20 11:10:00,101.63,101.72,101.5,101.6,16500.0,60.2419,60.2953,60.1648,60.2241,16500.0
2008-06-20 11:20:00,101.61,101.89,101.59,101.8,20900.0,60.2301,60.396,60.2182,60.3427,20900.0
2008-06-20 11:30:00,101.78,101.82,101.56,101.59,12600.0,60.3308,60.3545,60.2004,60.2182,12600.0
2008-06-20 11:40:00,101.62,102.06,101.6,101.83,30400.0,60.236,60.4968,60.2241,60.3605,30400.0
2008-06-20 11:50:00,101.79,101.97,101.78,101.9,15200.0,60.3367,60.4434,60.3308,60.402,15200.0
2008-06-20 12:00:00,101.88,102.0,101.83,101.86,8500.0,60.3901,60.4612,60.3605,60.3782,8500.0
2008-06-20 12:10:00,101.83,101.96,101.82,101.89,11500.0,60.3605,60.4375,60.3545,60.396,11500.0
2008-06-20 12:20:00,101.91,102.0,101.77,101.97,24000.0,60.4079,60.4612,60.3249,60.4434,24000.0
2008-06-20 12:30:00,101.97,102.21,101.9,102.13,28200.0,60.4434,60.5857,60.402,60.5383,28200.0
2008-06-20 12:40:00,102.12,102.29,102.11,102.28,21900.0,60.5324,60.6331,60.5264,60.6272,21900.0
2008-06-20 12:50:00,102.27,102.45,102.27,102.41,34000.0,60.6213,60.728,60.6213,60.7043,34000.0
2008-06-20 13:00:00,102.38,102.55,102.32,102.45,33000.0,60.6865,60.7872,60.6509,60.728,33000.0
2008-06-20 13:10:00,102.46,102.53,102.25,102.27,27400.0,60.7339,60.7754,60.6094,60.6213,27400.0
2008-06-20 13:20:00,102.27,102.38,102.2,102.28,29000.0,60.6213,60.6865,60.5798,60.6272,29000.0
2008-06-20 13:30:00,102.28,102.34,102.06,102.28,51400.0,60.6272,60.6628,60.4968,60.6272,51400.0
2008-06-20 13:40:00,102.28,102.39,102.14,102.37,21100.0,60.6272,60.6924,60.5442,60.6805,21100.0
2008-06-20 13:50:00,102.35,102.5,102.18,102.23,26700.0,60.6687,60.7576,60.5679,60.5976,26700.0
2008-06-20 14:00:00,102.18,102.34,102.07,102.25,25000.0,60.5679,60.6628,60.5027,60.6094,25000.0
2008-06-20 14:10:00,102.3,102.31,102.04,102.09,25500.0,60.6391,60.645,60.4849,60.5146,25500.0
2008-06-20 14:20:00,102.12,102.24,102.04,102.17,27900.0,60.5324,60.6035,60.4849,60.562,27900.0
2008-06-20 14:30:00,102.17,102.22,102.02,102.07,26900.0,60.562,60.5916,60.4731,60.5027,26900.0
2008-06-20 14:40:00,102.09,102.21,101.95,102.01,32100.0,60.5146,60.5857,60.4316,60.4672,32100.0
2008-06-20 14:50:00,102.03,102.06,101.84,101.99,55200.0,60.479,60.4968,60.3664,60.4553,55200.0
2008-06-20 15:00:00,101.99,102.18,101.89,102.02,58900.0,60.4553,60.5679,60.396,60.4731,58900.0
2008-06-20 15:10:00,102.01,102.12,101.99,102.0,37900.0,60.4672,60.5324,60.4553,60.4612,37900.0
2008-06-20 15:20:00,101.98,102.25,101.86,102.05,43900.0,60.4494,60.6094,60.3782,60.4909,43900.0
2008-06-20 15:30:00,102.05,102.11,101.89,102.09,56000.0,60.4909,60.5264,60.396,60.5146,56000.0
2008-06-20 15:40:00,102.09,102.14,101.85,101.98,113400.0,60.5146,60.5442,60.3723,60.4494,113400.0
2008-06-20 15:50:00,101.98,102.17,101.96,102.0,117600.0,60.4494,60.562,60.4375,60.4612,117600.0
2008-06-23 09:30:00,102.7,102.7,102.04,102.37,57800.0,60.8762,60.8762,60.4849,60.6805,57800.0
2008-06-23 09:40:00,102.36,102.74,102.33,102.6,39100.0,60.6746,60.8999,60.6568,60.8169,39100.0
2008-06-23 09:50:00,102.65,103.16,102.6,103.14,32600.0,60.8465,61.1488,60.8169,61.137,32600.0
2008-06-23 10:00:00,103.14,103.14,102.96,103.07,27600.0,61.137,61.137,61.0303,61.0955,27600.0
2008-06-23 10:10:00,103.06,103.56,103.04,103.56,30600.0,61.0895,61.3859,61.0777,61.3859,30600.0
2008-06-23 10:20:00,103.53,103.67,103.47,103.52,34900.0,61.3681,61.4511,61.3326,61.3622,34900.0
2008-06-23 10:30:00,103.54,103.95,103.52,103.87,29100.0,61.3741,61.6171,61.3622,61.5697,29100.0
2008-06-23 10:40:00,103.87,104.0,103.76,103.77,116300.0,61.5697,61.6467,61.5045,61.5104,116300.0
2008-06-23 10:50:00,103.76,103.97,103.52,103.97,64500.0,61.5045,61.629,61.3622,61.629,64500.0
2008-06-23 11:00:00,103.97,104.01,103.9,103.92,44700.0,61.629,61.6527,61.5875,61.5993,44700.0
2008-06-23 11:10:00,103.96,103.99,103.54,103.61,27200.0,61.623,61.6408,61.3741,61.4156,27200.0
2008-06-23 11:20:00,103.6,103.64,103.33,103.47,45700.0,61.4096,61.4333,61.2496,61.3326,45700.0
2008-06-23 11:30:00,103.49,103.97,103.42,103.97,137000.0,61.3444,61.629,61.3029,61.629,137000.0
2008-06-23 11:40:00,103.94,103.98,103.45,103.76,57000.0,61.6112,61.6349,61.3207,61.5045,57000.0
2008-06-23 11:50:00,103.74,103.77,103.29,103.65,83700.0,61.4926,61.5104,61.2259,61.4393,83700.0
2008-06-23 12:00:00,103.62,103.73,103.49,103.59,54700.0,61.4215,61.4867,61.3444,61.4037,54700.0
2008-06-23 12:10:00,103.58,103.72,103.58,103.68,20000.0,61.3978,61.4808,61.3978,61.4571,20000.0
2008-06-23 12:20:00,103.68,103.84,103.65,103.71,20400.0,61.4571,61.5519,61.4393,61.4748,20400.0
2008-06-23 12:30:00,103.71,104.0,103.66,104.0,30100.0,61.4748,61.6467,61.4452,61.6467,30100.0
2008-06-23 12:40:00,104.0,104.07,103.79,104.06,28300.0,61.6467,61.6882,61.5223,61.6823,28300.0
2008-06-23 12:50:00,104.06,104.28,103.88,104.18,42000.0,61.6823,61.8127,61.5756,61.7534,42000.0
2008-06-23 13:00:00,104.2,104.27,104.0,104.18,21800.0,61.7653,61.8068,61.6467,61.7534,21800.0
2008-06-23 13:10:00,104.12,104.16,103.88,103.89,25100.0,61.7179,61.7416,61.5756,61.5815,25100.0
2008-06-23 13:20:00,103.89,104.2,103.89,104.11,28300.0,61.5815,61.7653,61.5815,61.7119,28300.0
2008-06-23 13:30:00,104.09,104.13,103.94,103.97,40000.0,61.7001,61.7238,61.6112,61.629,40000.0
2008-06-23 13:40:00,103.97,104.11,103.95,104.05,31800.0,61.629,61.7119,61.6171,61.6764,31800.0
2008-06-23 13:50:00,104.05,104.13,103.9,103.98,49000.0,61.6764,61.7238,61.5875,61.6349,49000.0
2008-06-23 14:00:00,104.0,104.05,103.81,104.01,50700.0,61.6467,61.6764,61.5341,61.6527,50700.0
2008-06-23 14:10:00,104.0,104.15,103.95,104.05,76900.0,61.6467,61.7357,61.6171,61.6764,76900.0
2008-06-23 14:20:00,104.04,104.09,103.94,104.0,35400.0,61.6705,61.7001,61.6112,61.6467,35400.0
2008-06-23 14:30:00,104.0,104.05,103.9,103.9,27700.0,61.6467,61.6764,61.5875,61.5875,27700.0
2008-06-23 14:40:00,103.9,104.06,103.9,104.0,38200.0,61.5875,61.6823,61.5875,61.6467,38200.0
2008-06-23 14:50:00,104.04,104.12,103.94,103.98,33300.0,61.6705,61.7179,61.6112,61.6349,33300.0
2008-06-23 15:00:00,103.94,104.09,103.77,103.89,63300.0,61.6112,61.7001,61.5104,61.5815,63300.0
2008-06-23 15:10:00,103.87,104.01,103.85,103.94,18300.0,61.5697,61.6527,61.5578,61.6112,18300.0
2008-06-23 15:20:00,103.95,104.14,103.91,104.14,40000.0,61.6171,61.7297,61.5934,61.7297,40000.0
2008-06-23 15:30:00,104.13,104.28,104.07,104.27,54000.0,61.7238,61.8127,61.6882,61.8068,54000.0
2008-06-23 15:40:00,104.27,104.34,103.9,104.03,104000.0,61.8068,61.8483,61.5875,61.6645,104000.0
2008-06-23 15:50:00,104.04,104.22,103.95,104.2,131900.0,61.6705,61.7771,61.6171,61.7653,131900.0
2008-06-24 09:30:00,103.55,104.73,103.55,104.48,78600.0,61.38,62.0795,61.38,61.9313,78600.0
2008-06-24 09:40:00,104.47,104.84,104.34,104.47,56600.0,61.9253,62.1447,61.8483,61.9253,56600.0
2008-06-24 09:50:00,104.44,104.71,104.4,104.54,46200.0,61.9076,62.0676,61.8838,61.9668,46200.0
2008-06-24 10:00:00,104.54,104.54,103.93,104.45,63800.0,61.9668,61.9668,61.6052,61.9135,63800.0
2008-06-24 10:10:00,104.44,104.55,104.06,104.38,77100.0,61.9076,61.9728,61.6823,61.872,77100.0
2008-06-24 10:20:00,104.4,104.58,104.3,104.35,49000.0,61.8838,61.9905,61.8246,61.8542,49000.0
2008-06-24 10:30:00,104.33,104.63,104.33,104.44,40500.0,61.8424,62.0202,61.8424,61.9076,40500.0
2008-06-24 10:40:00,104.43,104.45,104.16,104.24,45000.0,61.9016,61.9135,61.7416,61.789,45000.0
2008-06-24 10:50:00,104.21,104.25,103.79,103.97,50900.0,61.7712,61.7949,61.5223,61.629,50900.0
2008-06-24 11:00:00,103.93,104.26,103.91,104.23,34900.0,61.6052,61.8009,61.5934,61.7831,34900.0
2008-06-24 11:10:00,104.23,104.5,104.1,104.5,50000.0,61.7831,61.9431,61.706,61.9431,50000.0
2008-06-24 11:20:00,104.49,104.61,104.31,104.43,58400.0,61.9372,62.0083,61.8305,61.9016,58400.0
2008-06-24 11:30:00,104.43,104.55,104.27,104.55,43300.0,61.9016,61.9728,61.8068,61.9728,43300.0
2008-06-24 11:40:00,104.53,104.71,104.4,104.43,51900.0,61.9609,62.0676,61.8838,61.9016,51900.0
2008-06-24 11:50:00,104.46,104.59,104.37,104.56,33400.0,61.9194,61.9965,61.8661,61.9787,33400.0
2008-06-24 12:00:00,104.53,104.57,104.48,104.55,16200.0,61.9609,61.9846,61.9313,61.9728,16200.0
2008-06-24 12:10:00,104.55,104.62,104.46,104.46,21800.0,61.9728,62.0143,61.9194,61.9194,21800.0
2008-06-24 12:20:00,104.45,104.72,104.38,104.62,36500.0,61.9135,62.0735,61.872,62.0143,36500.0
2008-06-24 12:30:00,104.62,104.67,104.32,104.54,32600.0,62.0143,62.0439,61.8364,61.9668,32600.0
2008-06-24 12:40:00,104.54,104.57,104.44,104.48,27400.0,61.9668,61.9846,61.9076,61.9313,27400.0
2008-06-24 12:50:00,104.47,104.55,104.41,104.43,30800.0,61.9253,61.9728,61.8898,61.9016,30800.0
2008-06-24 13:00:00,104.43,104.58,104.36,104.47,24300.0,61.9016,61.9905,61.8601,61.9253,24300.0
2008-06-24 13:10:00,104.47,104.56,104.43,104.52,15200.0,61.9253,61.9787,61.9016,61.955,15200.0
2008-06-24 13:20:00,104.52,104.59,104.46,104.46,20100.0,61.955,61.9965,61.9194,61.9194,20100.0
2008-06-24 13:30:00,104.48,104.56,104.44,104.53,31100.0,61.9313,61.9787,61.9076,61.9609,31100.0
2008-06-24 13:40:00,104.52,104.57,104.37,104.5,23100.0,61.955,61.9846,61.8661,61.9431,23100.0
2008-06-24 13:50:00,104.49,104.56,104.38,104.4,22600.0,61.9372,61.9787,61.872,61.8838,22600.0
2008-06-24 14:00:00,104.38,104.57,104.37,104.46,22300.0,61.872,61.9846,61.8661,61.9194,22300.0
2008-06-24 14:10:00,104.46,104.46,104.26,104.35,30700.0,61.9194,61.9194,61.8009,61.8542,30700.0
2008-06-24 14:20:00,104.35,104.49,104.26,104.43,32000.0,61.8542,61.9372,61.8009,61.9016,32000.0
2008-06-24 14:30:00,104.44,104.5,104.4,104.42,32800.0,61.9076,61.9431,61.8838,61.8957,32800.0
2008-06-24 14:40:00,104.4,104.43,104.11,104.31,46800.0,61.8838,61.9016,61.7119,61.8305,46800.0
2008-06-24 14:50:00,104.31,104.52,104.29,104.43,25200.0,61.8305,61.955,61.8186,61.9016,25200.0
2008-06-24 15:00:00,104.42,104.53,104.06,104.22,55900.0,61.8957,61.9609,61.6823,61.7771,55900.0
2008-06-24 15:10:00,104.18,104.22,103.99,104.0,41500.0,61.7534,61.7771,61.6408,61.6467,41500.0
2008-06-24 15:20:00,104.02,104.1,103.84,104.1,42800.0,61.6586,61.706,61.5519,61.706,42800.0
2008-06-24 15:30:00,104.1,104.1,103.91,104.0,75400.0,61.706,61.706,61.5934,61.6467,75400.0
2008-06-24 15:40:00,104.0,104.25,103.95,104.0,118400.0,61.6467,61.7949,61.6171,61.6467,118400.0
2008-06-24 15:50:00,104.0,104.12,103.86,103.98,112000.0,61.6467,61.7179,61.5638,61.6349,112000.0
2008-06-25 09:30:00,104.12,105.0,103.73,104.91,131000.0,61.7179,62.2395,61.4867,62.1862,131000.0
2008-06-25 09:40:00,104.91,104.93,104.46,104.49,33900.0,62.1862,62.198,61.9194,61.9372,33900.0
2008-06-25 09:50:00,104.46,104.75,104.44,104.6,58600.0,61.9194,62.0913,61.9076,62.0024,58600.0
2008-06-25 10:00:00,104.61,104.64,104.35,104.52,59200.0,62.0083,62.0261,61.8542,61.955,59200.0
2008-06-25 10:10:00,104.52,104.68,104.36,104.62,63200.0,61.955,62.0498,61.8601,62.0143,63200.0
2008-06-25 10:20:00,104.6,104.62,104.33,104.38,43700.0,62.0024,62.0143,61.8424,61.872,43700.0
2008-06-25 10:30:00,104.35,104.7,104.32,104.58,68300.0,61.8542,62.0617,61.8364,61.9905,68300.0
2008-06-25 10:40:00,104.55,104.58,104.43,104.46,49200.0,61.9728,61.9905,61.9016,61.9194,49200.0
2008-06-25 10:50:00,104.44,104.53,104.25,104.26,45900.0,61.9076,61.9609,61.7949,61.8009,45900.0
2008-06-25 11:00:00,104.27,104.34,104.1,104.31,54300.0,61.8068,61.8483,61.706,61.8305,54300.0
2008-06-25 11:10:00,104.25,104.31,104.03,104.13,35900.0,61.7949,61.8305,61.6645,61.7238,35900.0
2008-06-25 11:20:00,104.13,104.47,104.13,104.45,33300.0,61.7238,61.9253,61.7238,61.9135,33300.0
2008-06-25 11:30:00,104.45,104.55,104.17,104.17,37700.0,61.9135,61.9728,61.7475,61.7475,37700.0
2008-06-25 11:40:00,104.2,104.2,103.97,103.99,44400.0,61.7653,61.7653,61.629,61.6408,44400.0
2008-06-25 11:50:00,103.99,104.01,103.93,104.0,18900.0,61.6408,61.6527,61.6052,61.6467,18900.0
2008-06-25 12:00:00,104.0,104.01,103.82,103.88,29200.0,61.6467,61.6527,61.54,61.5756,29200.0
2008-06-25 12:10:00,103.88,103.99,103.83,103.89,18100.0,61.5756,61.6408,61.546,61.5815,18100.0
2008-06-25 12:20:00,103.92,104.05,103.9,103.94,26900.0,61.5993,61.6764,61.5875,61.6112,26900.0
2008-06-25 12:30:00,103.96,104.02,103.85,103.99,24800.0,61.623,61.6586,61.5578,61.6408,24800.0
2008-06-25 12:40:00,103.99,104.02,103.86,103.95,82800.0,61.6408,61.6586,61.5638,61.6171,82800.0
2008-06-25 12:50:00,103.96,104.21,103.94,104.2,35100.0,61.623,61.7712,61.6112,61.7653,35100.0
2008-06-25 13:00:00,104.19,104.27,104.06,104.27,26100.0,61.7594,61.8068,61.6823,61.8068,26100.0
2008-06-25 13:10:00,104.28,104.47,104.23,104.43,38000.0,61.8127,61.9253,61.7831,61.9016,38000.0
2008-06-25 13:20:00,104.44,104.61,104.42,104.46,29200.0,61.9076,62.0083,61.8957,61.9194,29200.0
2008-06-25 13:30:00,104.46,104.48,104.32,104.34,25800.0,61.9194,61.9313,61.8364,61.8483,25800.0
2008-06-25 13:40:00,104.35,104.45,104.27,104.43,29500.0,61.8542,61.9135,61.8068,61.9016,29500.0
2008-06-25 13:50:00,104.4,104.55,104.39,104.52,87300.0,61.8838,61.9728,61.8779,61.955,87300.0
2008-06-25 14:00:00,104.51,104.67,104.48,104.53,54500.0,61.949,62.0439,61.9313,61.9609,54500.0
2008-06-25 14:10:00,104.55,104.74,104.13,104.57,94400.0,61.9728,62.0854,61.7238,61.9846,94400.0
2008-06-25 14:20:00,104.63,104.85,104.5,104.51,48400.0,62.0202,62.1506,61.9431,61.949,48400.0
2008-06-25 14:30:00,104.52,104.89,104.35,104.57,75700.0,61.955,62.1743,61.8542,61.9846,75700.0
2008-06-25 14:40:00,104.61,104.8,104.42,104.64,53400.0,62.0083,62.1209,61.8957,62.0261,53400.0
2008-06-25 14:50:00,104.62,104.78,104.51,104.66,54200.0,62.0143,62.1091,61.949,62.038,54200.0
2008-06-25 15:00:00,104.62,104.98,104.56,104.82,58300.0,62.0143,62.2276,61.9787,62.1328,58300.0
2008-06-25 15:10:00,104.83,104.98,104.42,104.44,71700.0,62.1387,62.2276,61.8957,61.9076,71700.0
2008-06-25 15:20:00,104.43,104.43,103.95,104.12,157900.0,61.9016,61.9016,61.6171,61.7179,157900.0
2008-06-25 15:30:00,104.12,104.22,103.83,103.92,161800.0,61.7179,61.7771,61.546,61.5993,161800.0
2008-06-25 15:40:00,103.9,103.94,103.7,103.71,171900.0,61.5875,61.6112,61.4689,61.4748,171900.0
2008-06-25 15:50:00,103.71,104.1,103.7,103.97,224100.0,61.4748,61.706,61.4689,61.629,224100.0
2008-06-26 09:30:00,102.72,103.57,102.62,103.27,56400.0,60.888,61.3919,60.8287,61.214,56400.0
2008-06-26 09:40:00,103.27,103.61,102.81,103.04,59400.0,61.214,61.4156,60.9414,61.0777,59400.0
2008-06-26 09:50:00,103.01,103.1,102.79,103.04,41900.0,61.0599,61.1133,60.9295,61.0777,41900.0
2008-06-26 10:00:00,103.05,103.19,102.25,102.52,73700.0,61.0836,61.1666,60.6094,60.7695,73700.0
2008-06-26 10:10:00,102.52,102.8,102.46,102.59,47000.0,60.7695,60.9354,60.7339,60.811,47000.0
2008-06-26 10:20:00,102.54,102.98,102.46,102.83,38400.0,60.7813,61.0421,60.7339,60.9532,38400.0
2008-06-26 10:30:00,102.84,102.93,102.42,102.45,37200.0,60.9591,61.0125,60.7102,60.728,37200.0
2008-06-26 10:40:00,102.46,102.55,102.05,102.11,36800.0,60.7339,60.7872,60.4909,60.5264,36800.0
2008-06-26 10:50:00,102.12,102.13,101.69,101.84,39000.0,60.5324,60.5383,60.2775,60.3664,39000.0
2008-06-26 11:00:00,101.78,101.9,101.67,101.81,22200.0,60.3308,60.402,60.2656,60.3486,22200.0
2008-06-26 11:10:00,101.84,101.89,101.61,101.69,40000.0,60.3664,60.396,60.2301,60.2775,40000.0
2008-06-26 11:20:00,101.7,101.79,101.55,101.6,19400.0,60.2834,60.3367,60.1945,60.2241,19400.0
2008-06-26 11:30:00,101.64,101.7,101.5,101.58,31600.0,60.2478,60.2834,60.1648,60.2123,31600.0
2008-06-26 11:40:00,101.53,101.58,101.23,101.34,44400.0,60.1826,60.2123,60.0048,60.07,44400.0
2008-06-26 11:50:00,101.34,101.35,101.1,101.22,38800.0,60.07,60.0759,59.9277,59.9989,38800.0
2008-06-26 12:00:00,101.21,101.21,100.81,100.97,59800.0,59.9929,59.9929,59.7558,59.8507,59800.0
2008-06-26 12:10:00,100.98,101.22,100.88,101.2,41200.0,59.8566,59.9989,59.7973,59.987,41200.0
2008-06-26 12:20:00,101.19,101.46,101.1,101.45,77600.0,59.9811,60.1411,59.9277,60.1352,77600.0
2008-06-26 12:30:00,101.45,101.55,101.27,101.42,38300.0,60.1352,60.1945,60.0285,60.1174,38300.0
2008-06-26 12:40:00,101.41,101.5,101.26,101.36,37000.0,60.1115,60.1648,60.0226,60.0819,37000.0
2008-06-26 12:50:00,101.37,101.63,101.3,101.45,57000.0,60.0878,60.2419,60.0463,60.1352,57000.0
2008-06-26 13:00:00,101.48,101.79,101.46,101.66,41200.0,60.153,60.3367,60.1411,60.2597,41200.0
2008-06-26 13:10:00,101.64,101.67,101.48,101.55,39000.0,60.2478,60.2656,60.153,60.1945,39000.0
2008-06-26 13:20:00,101.56,101.58,101.17,101.29,49900.0,60.2004,60.2123,59.9692,60.0404,49900.0
2008-06-26 13:30:00,101.29,101.42,101.25,101.36,23500.0,60.0404,60.1174,60.0167,60.0819,23500.0
2008-06-26 13:40:00,101.38,101.43,101.12,101.12,27100.0,60.0937,60.1234,59.9396,59.9396,27100.0
2008-06-26 13:50:00,101.15,101.43,101.12,101.43,79300.0,59.9574,60.1234,59.9396,60.1234,79300.0
2008-06-26 14:00:00,101.39,101.4,101.19,101.33,62700.0,60.0996,60.1056,59.9811,60.0641,62700.0
2008-06-26 14:10:00,101.31,101.35,100.93,101.02,60000.0,60.0522,60.0759,59.827,59.8803,60000.0
2008-06-26 14:20:00,101.0,101.31,100.97,101.22,121400.0,59.8685,60.0522,59.8507,59.9989,121400.0
2008-06-26 14:30:00,101.15,101.25,100.95,100.95,55600.0,59.9574,60.0167,59.8388,59.8388,55600.0
2008-06-26 14:40:00,100.95,101.06,100.8,100.84,84400.0,59.8388,59.904,59.7499,59.7736,84400.0
2008-06-26 14:50:00,100.82,100.88,100.75,100.75,44600.0,59.7618,59.7973,59.7203,59.7203,44600.0
2008-06-26 15:00:00,100.76,100.9,100.57,100.73,92200.0,59.7262,59.8092,59.6136,59.7084,92200.0
2008-06-26 15:10:00,100.7,100.74,100.47,100.49,62900.0,59.6906,59.7144,59.5543,59.5662,62900.0
2008-06-26 15:20:00,100.48,100.67,100.43,100.48,78400.0,59.5602,59.6729,59.5306,59.5602,78400.0
2008-06-26 15:30:00,100.48,100.71,100.39,100.57,96100.0,59.5602,59.6966,59.5069,59.6136,96100.0
2008-06-26 15:40:00,100.58,100.58,100.08,100.1,190900.0,59.6195,59.6195,59.3231,59.335,190900.0
2008-06-26 15:50:00,100.12,100.12,99.5,99.57,352200.0,59.3468,59.3468,58.9793,59.0208,352200.0
2008-06-27 09:30:00,99.8,99.98,99.37,99.59,101300.0,59.1572,59.2639,58.9023,59.0327,101300.0
2008-06-27 09:40:00,99.78,100.0,99.48,99.96,110000.0,59.1453,59.2757,58.9675,59.252,110000.0
2008-06-27 09:50:00,99.96,100.31,99.96,100.0,67700.0,59.252,59.4595,59.252,59.2757,67700.0
2008-06-27 10:00:00,100.03,100.53,99.95,100.43,97700.0,59.2935,59.5899,59.2461,59.5306,97700.0
2008-06-27 10:10:00,100.41,100.42,99.94,99.96,46300.0,59.5187,59.5247,59.2401,59.252,46300.0
2008-06-27 10:20:00,99.96,100.15,99.92,100.05,99900.0,59.252,59.3646,59.2283,59.3054,99900.0
2008-06-27 10:30:00,100.05,100.45,100.04,100.41,64600.0,59.3054,59.5425,59.2994,59.5187,64600.0
2008-06-27 10:40:00,100.46,100.49,99.99,100.11,55900.0,59.5484,59.5662,59.2698,59.3409,55900.0
2008-06-27 10:50:00,100.09,100.18,99.95,100.08,74300.0,59.3291,59.3824,59.2461,59.3231,74300.0
2008-06-27 11:00:00,100.01,100.32,99.93,100.26,52800.0,59.2816,59.4654,59.2342,59.4298,52800.0
2008-06-27 11:10:00,100.26,100.54,100.23,100.37,51700.0,59.4298,59.5958,59.412,59.495,51700.0
2008-06-27 11:20:00,100.36,100.58,100.25,100.56,30400.0,59.4891,59.6195,59.4239,59.6077,30400.0
2008-06-27 11:30:00,100.55,100.6,100.43,100.43,24400.0,59.6017,59.6314,59.5306,59.5306,24400.0
2008-06-27 11:40:00,100.43,100.64,100.34,100.58,34000.0,59.5306,59.6551,59.4773,59.6195,34000.0
2008-06-27 11:50:00,100.61,100.65,100.46,100.54,21800.0,59.6373,59.661,59.5484,59.5958,21800.0
2008-06-27 12:00:00,100.53,100.77,100.52,100.72,39800.0,59.5899,59.7321,59.5839,59.7025,39800.0
2008-06-27 12:10:00,100.73,100.73,100.08,100.09,49700.0,59.7084,59.7084,59.3231,59.3291,49700.0
2008-06-27 12:20:00,100.09,100.2,99.99,100.01,34000.0,59.3291,59.3943,59.2698,59.2816,34000.0
2008-06-27 12:30:00,100.01,100.06,99.9,99.99,67500.0,59.2816,59.3113,59.2164,59.2698,67500.0
2008-06-27 12:40:00,100.0,100.13,99.89,100.03,79400.0,59.2757,59.3528,59.2105,59.2935,79400.0
2008-06-27 12:50:00,100.03,100.15,99.92,100.15,40400.0,59.2935,59.3646,59.2283,59.3646,40400.0
2008-06-27 13:00:00,100.15,100.27,100.04,100.19,45200.0,59.3646,59.4358,59.2994,59.3883,45200.0
2008-06-27 13:10:00,100.15,100.18,99.97,100.0,34100.0,59.3646,59.3824,59.2579,59.2757,34100.0
2008-06-27 13:20:00,100.01,100.17,99.99,100.05,35900.0,59.2816,59.3765,59.2698,59.3054,35900.0
2008-06-27 13:30:00,100.03,100.22,99.95,100.05,31400.0,59.2935,59.4061,59.2461,59.3054,31400.0
2008-06-27 13:40:00,100.06,100.12,99.92,100.06,36000.0,59.3113,59.3468,59.2283,59.3113,36000.0
2008-06-27 13:50:00,100.09,100.33,99.97,100.17,36500.0,59.3291,59.4713,59.2579,59.3765,36500.0
2008-06-27 14:00:00,100.17,100.29,99.97,100.09,39300.0,59.3765,59.4476,59.2579,59.3291,39300.0
2008-06-27 14:10:00,100.08,100.29,99.99,100.0,26500.0,59.3231,59.4476,59.2698,59.2757,26500.0
2008-06-27 14:20:00,99.96,100.4,99.96,100.23,58800.0,59.252,59.5128,59.252,59.412,58800.0
2008-06-27 14:30:00,100.24,100.39,100.02,100.02,55100.0,59.418,59.5069,59.2876,59.2876,55100.0
2008-06-27 14:40:00,100.02,100.19,99.98,100.19,66500.0,59.2876,59.3883,59.2639,59.3883,66500.0
2008-06-27 14:50:00,100.2,100.24,99.99,100.24,45900.0,59.3943,59.418,59.2698,59.418,45900.0
2008-06-27 15:00:00,100.26,100.26,100.04,100.21,63200.0,59.4298,59.4298,59.2994,59.4002,63200.0
2008-06-27 15:10:00,100.22,100.23,100.04,100.1,61700.0,59.4061,59.412,59.2994,59.335,61700.0
2008-06-27 15:20:00,100.12,100.12,99.94,100.03,81700.0,59.3468,59.3468,59.2401,59.2935,81700.0
2008-06-27 15:30:00,100.03,100.12,99.95,99.99,84400.0,59.2935,59.3468,59.2461,59.2698,84400.0
2008-06-27 15:40:00,99.99,100.3,99.95,99.97,170400.0,59.2698,59.4535,59.2461,59.2579,170400.0
2008-06-27 15:50:00,99.99,100.04,99.59,99.62,163000.0,59.2698,59.2994,59.0327,59.0505,163000.0
2008-06-30 09:30:00,99.65,99.7,97.8,98.64,267000.0,59.0682,59.0979,57.9716,58.4696,267000.0
2008-06-30 09:40:00,98.63,98.95,98.36,98.74,62100.0,58.4636,58.6533,58.3036,58.5288,62100.0
2008-06-30 09:50:00,98.82,99.21,98.61,99.09,89600.0,58.5763,58.8074,58.4518,58.7363,89600.0
2008-06-30 10:00:00,99.05,99.13,98.91,98.97,113400.0,58.7126,58.76,58.6296,58.6652,113400.0
2008-06-30 10:10:00,98.98,99.23,98.94,99.06,87000.0,58.6711,58.8193,58.6474,58.7185,87000.0
2008-06-30 10:20:00,99.07,99.66,99.01,99.65,106700.0,58.7244,59.0742,58.6889,59.0682,106700.0
2008-06-30 10:30:00,99.65,99.75,99.57,99.6,85900.0,59.0682,59.1275,59.0208,59.0386,85900.0
2008-06-30 10:40:00,99.59,99.65,99.31,99.54,56500.0,59.0327,59.0682,58.8667,59.003,56500.0
2008-06-30 10:50:00,99.55,99.57,99.32,99.45,77300.0,59.009,59.0208,58.8726,58.9497,77300.0
2008-06-30 11:00:00,99.45,99.49,99.3,99.31,71000.0,58.9497,58.9734,58.8608,58.8667,71000.0
2008-06-30 11:10:00,99.3,99.36,99.19,99.28,89800.0,58.8608,58.8963,58.7956,58.8489,89800.0
2008-06-30 11:20:00,99.28,99.59,99.18,99.55,58600.0,58.8489,59.0327,58.7897,59.009,58600.0
2008-06-30 11:30:00,99.55,99.71,99.5,99.54,58600.0,59.009,59.1038,58.9793,59.003,58600.0
2008-06-30 11:40:00,99.54,99.67,99.5,99.66,33700.0,59.003,59.0801,58.9793,59.0742,33700.0
2008-06-30 11:50:00,99.63,99.73,99.42,99.45,50200.0,59.0564,59.1157,58.9319,58.9497,50200.0
2008-06-30 12:00:00,99.45,99.47,99.24,99.3,34400.0,58.9497,58.9616,58.8252,58.8608,34400.0
2008-06-30 12:10:00,99.28,99.39,99.25,99.37,63600.0,58.8489,58.9141,58.8311,58.9023,63600.0
2008-06-30 12:20:00,99.37,99.59,99.33,99.59,202500.0,58.9023,59.0327,58.8786,59.0327,202500.0
2008-06-30 12:30:00,99.58,99.68,99.33,99.33,66500.0,59.0268,59.086,58.8786,58.8786,66500.0
2008-06-30 12:40:00,99.33,99.4,99.31,99.38,65200.0,58.8786,58.9201,58.8667,58.9082,65200.0
2008-06-30 12:50:00,99.38,99.41,99.13,99.2,47900.0,58.9082,58.926,58.76,58.8015,47900.0
2008-06-30 13:00:00,99.17,99.23,99.05,99.17,31700.0,58.7837,58.8193,58.7126,58.7837,31700.0
2008-06-30 13:10:00,99.16,99.35,99.16,99.31,109000.0,58.7778,58.8904,58.7778,58.8667,109000.0
2008-06-30 13:20:00,99.33,99.36,99.15,99.15,37500.0,58.8786,58.8963,58.7719,58.7719,37500.0
2008-06-30 13:30:00,99.14,99.14,98.96,99.05,39700.0,58.7659,58.7659,58.6592,58.7126,39700.0
2008-06-30 13:40:00,99.06,99.06,98.71,98.97,114500.0,58.7185,58.7185,58.5111,58.6652,114500.0
2008-06-30 13:50:00,98.95,98.99,98.86,98.99,70900.0,58.6533,58.677,58.6,58.677,70900.0
2008-06-30 14:00:00,99.0,99.0,98.78,98.9,84200.0,58.683,58.683,58.5525,58.6237,84200.0
2008-06-30 14:10:00,98.89,98.94,98.79,98.91,63000.0,58.6178,58.6474,58.5585,58.6296,63000.0
2008-06-30 14:20:00,98.91,99.2,98.9,99.16,45400.0,58.6296,58.8015,58.6237,58.7778,45400.0
2008-06-30 14:30:00,99.16,99.25,99.07,99.21,51700.0,58.7778,58.8311,58.7244,58.8074,51700.0
2008-06-30 14:40:00,99.2,99.41,99.12,99.38,53500.0,58.8015,58.926,58.7541,58.9082,53500.0
2008-06-30 14:50:00,99.39,99.5,99.28,99.33,52400.0,58.9141,58.9793,58.8489,58.8786,52400.0
2008-06-30 15:00:00,99.33,99.4,99.29,99.35,85600.0,58.8786,58.9201,58.8549,58.8904,85600.0
2008-06-30 15:10:00,99.34,99.35,99.21,99.29,117200.0,58.8845,58.8904,58.8074,58.8549,117200.0
2008-06-30 15:20:00,99.29,99.43,99.19,99.26,87200.0,58.8549,58.9378,58.7956,58.8371,87200.0
2008-06-30 15:30:00,99.25,99.31,99.03,99.24,107100.0,58.8311,58.8667,58.7007,58.8252,107100.0
2008-06-30 15:40:00,99.26,99.3,98.65,98.78,194900.0,58.8371,58.8608,58.4755,58.5525,194900.0
2008-06-30 15:50:00,98.76,98.96,98.43,98.57,262400.0,58.5407,58.6592,58.3451,58.4281,262400.0
2008-07-01 09:30:00,99.02,99.46,98.91,99.18,87700.0,58.6948,58.9556,58.6296,58.7897,87700.0
2008-07-01 09:40:00,99.21,99.8,99.05,99.77,60100.0,58.8074,59.1572,58.7126,59.1394,60100.0
2008-07-01 09:50:00,99.76,100.0,99.57,100.0,63700.0,59.1335,59.2757,59.0208,59.2757,63700.0
2008-07-01 10:00:00,100.0,100.57,99.81,99.93,103900.0,59.2757,59.6136,59.1631,59.2342,103900.0
2008-07-01 10:10:00,99.91,99.91,99.29,99.43,33700.0,59.2224,59.2224,58.8549,58.9378,33700.0
2008-07-01 10:20:00,99.48,99.57,99.3,99.37,25900.0,58.9675,59.0208,58.8608,58.9023,25900.0
2008-07-01 10:30:00,99.37,99.74,99.28,99.62,56800.0,58.9023,59.1216,58.8489,59.0505,56800.0
2008-07-01 10:40:00,99.62,100.13,99.47,100.07,38300.0,59.0505,59.3528,58.9616,59.3172,38300.0
2008-07-01 10:50:00,100.12,100.22,99.96,100.17,52900.0,59.3468,59.4061,59.252,59.3765,52900.0
2008-07-01 11:00:00,100.17,100.21,99.95,100.04,31900.0,59.3765,59.4002,59.2461,59.2994,31900.0
2008-07-01 11:10:00,100.01,100.2,99.89,99.98,36200.0,59.2816,59.3943,59.2105,59.2639,36200.0
2008-07-01 11:20:00,100.03,100.22,100.0,100.18,27500.0,59.2935,59.4061,59.2757,59.3824,27500.0
2008-07-01 11:30:00,100.18,100.23,100.07,100.09,32600.0,59.3824,59.412,59.3172,59.3291,32600.0
2008-07-01 11:40:00,100.09,100.28,100.02,100.21,56500.0,59.3291,59.4417,59.2876,59.4002,56500.0
2008-07-01 11:50:00,100.26,100.31,100.05,100.17,114600.0,59.4298,59.4595,59.3054,59.3765,114600.0
2008-07-01 12:00:00,100.17,100.21,99.96,100.18,60200.0,59.3765,59.4002,59.252,59.3824,60200.0
2008-07-01 12:10:00,100.16,100.17,99.81,100.05,97400.0,59.3706,59.3765,59.1631,59.3054,97400.0
2008-07-01 12:20:00,100.05,100.1,99.77,100.04,139300.0,59.3054,59.335,59.1394,59.2994,139300.0
2008-07-01 12:30:00,100.04,100.09,99.95,99.98,64200.0,59.2994,59.3291,59.2461,59.2639,64200.0
2008-07-01 12:40:00,99.96,100.18,99.87,100.0,68100.0,59.252,59.3824,59.1987,59.2757,68100.0
2008-07-01 12:50:00,100.01,100.02,99.84,99.84,41500.0,59.2816,59.2876,59.1809,59.1809,41500.0
2008-07-01 13:00:00,99.86,100.03,99.75,99.77,37800.0,59.1927,59.2935,59.1275,59.1394,37800.0
2008-07-01 13:10:00,99.78,100.03,99.78,99.89,41500.0,59.1453,59.2935,59.1453,59.2105,41500.0
2008-07-01 13:20:00,99.89,100.18,99.89,100.16,95900.0,59.2105,59.3824,59.2105,59.3706,95900.0
2008-07-01 13:30:00,100.15,100.16,99.93,99.99,36600.0,59.3646,59.3706,59.2342,59.2698,36600.0
2008-07-01 13:40:00,100.02,100.26,99.79,100.26,45600.0,59.2876,59.4298,59.1512,59.4298,45600.0
2008-07-01 13:50:00,100.25,100.55,100.18,100.44,95100.0,59.4239,59.6017,59.3824,59.5365,95100.0
2008-07-01 14:00:00,100.46,100.67,100.36,100.6,49500.0,59.5484,59.6729,59.4891,59.6314,49500.0
2008-07-01 14:10:00,100.61,100.97,100.58,100.65,64200.0,59.6373,59.8507,59.6195,59.661,64200.0
2008-07-01 14:20:00,100.68,100.9,100.68,100.83,72900.0,59.6788,59.8092,59.6788,59.7677,72900.0
2008-07-01 14:30:00,100.82,100.89,100.66,100.88,61300.0,59.7618,59.8033,59.6669,59.7973,61300.0
2008-07-01 14:40:00,100.88,101.49,100.82,101.31,95200.0,59.7973,60.1589,59.7618,60.0522,95200.0
2008-07-01 14:50:00,101.32,101.41,100.98,100.98,60000.0,60.0582,60.1115,59.8566,59.8566,60000.0
2008-07-01 15:00:00,100.98,101.17,100.77,100.87,76700.0,59.8566,59.9692,59.7321,59.7914,76700.0
2008-07-01 15:10:00,100.85,100.97,100.73,100.82,71300.0,59.7796,59.8507,59.7084,59.7618,71300.0
2008-07-01 15:20:00,100.85,101.1,100.75,100.95,66900.0,59.7796,59.9277,59.7203,59.8388,66900.0
2008-07-01 15:30:00,100.96,101.26,100.92,101.24,93000.0,59.8448,60.0226,59.821,60.0107,93000.0
2008-07-01 15:40:00,101.24,101.33,101.01,101.11,141100.0,60.0107,60.0641,59.8744,59.9337,141100.0
2008-07-01 15:50:00,101.11,101.2,100.92,101.19,134800.0,59.9337,59.987,59.821,59.9811,134800.0
2008-07-02 09:30:00,101.58,102.28,101.4,101.85,87900.0,60.2123,60.6272,60.1056,60.3723,87900.0
2008-07-02 09:40:00,101.9,101.98,101.31,101.81,61900.0,60.402,60.4494,60.0522,60.3486,61900.0
2008-07-02 09:50:00,101.78,102.27,101.71,102.02,95200.0,60.3308,60.6213,60.2893,60.4731,95200.0
2008-07-02 10:00:00,102.03,102.16,101.81,101.91,49200.0,60.479,60.5561,60.3486,60.4079,49200.0
2008-07-02 10:10:00,101.88,101.92,101.17,101.2,34300.0,60.3901,60.4138,59.9692,59.987,34300.0
2008-07-02 10:20:00,101.17,101.48,101.13,101.33,30800.0,59.9692,60.153,59.9455,60.0641,30800.0
2008-07-02 10:30:00,101.33,101.55,101.16,101.34,39300.0,60.0641,60.1945,59.9633,60.07,39300.0
2008-07-02 10:40:00,101.32,101.58,101.17,101.5,33800.0,60.0582,60.2123,59.9692,60.1648,33800.0
2008-07-02 10:50:00,101.51,101.52,101.27,101.38,39000.0,60.1708,60.1767,60.0285,60.0937,39000.0
2008-07-02 11:00:00,101.35,101.35,100.92,101.03,34000.0,60.0759,60.0759,59.821,59.8863,34000.0
2008-07-02 11:10:00,101.08,101.18,100.95,101.07,21800.0,59.9159,59.9752,59.8388,59.91,21800.0
2008-07-02 11:20:00,101.07,101.13,100.83,100.83,24700.0,59.91,59.9455,59.7677,59.7677,24700.0
2008-07-02 11:30:00,100.84,100.89,100.58,100.72,27700.0,59.7736,59.8033,59.6195,59.7025,27700.0
2008-07-02 11:40:00,100.72,100.81,100.39,100.58,28000.0,59.7025,59.7558,59.5069,59.6195,28000.0
2008-07-02 11:50:00,100.59,100.68,100.49,100.62,22600.0,59.6254,59.6788,59.5662,59.6432,22600.0
2008-07-02 12:00:00,100.64,100.94,100.64,100.79,25300.0,59.6551,59.8329,59.6551,59.744,25300.0
2008-07-02 12:10:00,100.78,100.91,100.51,100.55,24600.0,59.7381,59.8151,59.578,59.6017,24600.0
2008-07-02 12:20:00,100.53,100.6,100.27,100.4,39600.0,59.5899,59.6314,59.4358,59.5128,39600.0
2008-07-02 12:30:00,100.38,100.54,100.28,100.44,23200.0,59.501,59.5958,59.4417,59.5365,23200.0
2008-07-02 12:40:00,100.45,100.67,100.42,100.55,20500.0,59.5425,59.6729,59.5247,59.6017,20500.0
2008-07-02 12:50:00,100.55,100.8,100.53,100.8,28700.0,59.6017,59.7499,59.5899,59.7499,28700.0
2008-07-02 13:00:00,100.78,100.78,100.35,100.39,21300.0,59.7381,59.7381,59.4832,59.5069,21300.0
2008-07-02 13:10:00,100.37,100.6,100.25,100.54,37100.0,59.495,59.6314,59.4239,59.5958,37100.0
2008-07-02 13:20:00,100.56,100.67,100.51,100.62,24200.0,59.6077,59.6729,59.578,59.6432,24200.0
2008-07-02 13:30:00,100.62,100.65,100.32,100.37,29800.0,59.6432,59.661,59.4654,59.495,29800.0
2008-07-02 13:40:00,100.4,100.57,100.26,100.56,49400.0,59.5128,59.6136,59.4298,59.6077,49400.0
2008-07-02 13:50:00,100.56,100.95,100.55,100.72,44400.0,59.6077,59.8388,59.6017,59.7025,44400.0
2008-07-02 14:00:00,100.72,100.72,100.45,100.64,43500.0,59.7025,59.7025,59.5425,59.6551,43500.0
2008-07-02 14:10:00,100.64,100.73,100.57,100.64,31500.0,59.6551,59.7084,59.6136,59.6551,31500.0
2008-07-02 14:20:00,100.63,100.69,100.19,100.19,40000.0,59.6491,59.6847,59.3883,59.3883,40000.0
2008-07-02 14:30:00,100.21,100.46,100.15,100.21,53400.0,59.4002,59.5484,59.3646,59.4002,53400.0
2008-07-02 14:40:00,100.2,100.65,100.18,100.6,61700.0,59.3943,59.661,59.3824,59.6314,61700.0
2008-07-02 14:50:00,100.59,100.64,100.26,100.41,55700.0,59.6254,59.6551,59.4298,59.5187,55700.0
2008-07-02 15:00:00,100.36,100.52,100.26,100.27,59700.0,59.4891,59.5839,59.4298,59.4358,59700.0
2008-07-02 15:10:00,100.28,100.44,100.16,100.27,50500.0,59.4417,59.5365,59.3706,59.4358,50500.0
2008-07-02 15:20:00,100.3,100.64,100.26,100.35,87300.0,59.4535,59.6551,59.4298,59.4832,87300.0
2008-07-02 15:30:00,100.33,100.38,100.07,100.23,89000.0,59.4713,59.501,59.3172,59.412,89000.0
2008-07-02 15:40:00,100.22,100.39,100.09,100.1,130200.0,59.4061,59.5069,59.3291,59.335,130200.0
2008-07-02 15:50:00,100.1,100.43,100.07,100.3,172600.0,59.335,59.5306,59.3172,59.4535,172600.0
2008-07-03 09:30:00,100.94,101.49,100.89,100.93,62800.0,59.8329,60.1589,59.8033,59.827,62800.0
2008-07-03 09:40:00,100.95,101.48,100.76,101.24,89100.0,59.8388,60.153,59.7262,60.0107,89100.0
2008-07-03 09:50:00,101.28,101.77,100.86,101.74,51600.0,60.0344,60.3249,59.7855,60.3071,51600.0
2008-07-03 10:00:00,101.72,101.78,100.93,101.47,76900.0,60.2953,60.3308,59.827,60.1471,76900.0
2008-07-03 10:10:00,101.41,101.69,101.16,101.18,77800.0,60.1115,60.2775,59.9633,59.9752,77800.0
2008-07-03 10:20:00,101.15,101.65,101.12,101.53,93200.0,59.9574,60.2538,59.9396,60.1826,93200.0
2008-07-03 10:30:00,101.55,101.88,101.41,101.65,174500.0,60.1945,60.3901,60.1115,60.2538,174500.0
2008-07-03 10:40:00,101.66,101.76,101.22,101.56,133500.0,60.2597,60.319,59.9989,60.2004,133500.0
2008-07-03 10:50:00,101.57,101.61,101.28,101.28,50800.0,60.2063,60.2301,60.0344,60.0344,50800.0
2008-07-03 11:00:00,101.32,101.64,101.14,101.57,113100.0,60.0582,60.2478,59.9515,60.2063,113100.0
2008-07-03 11:10:00,101.58,101.58,101.26,101.36,128000.0,60.2123,60.2123,60.0226,60.0819,128000.0
2008-07-03 11:20:00,101.34,101.52,101.13,101.52,70800.0,60.07,60.1767,59.9455,60.1767,70800.0
2008-07-03 11:30:00,101.53,101.53,101.08,101.43,69300.0,60.1826,60.1826,59.9159,60.1234,69300.0
2008-07-03 11:40:00,101.41,101.41,101.17,101.3,42400.0,60.1115,60.1115,59.9692,60.0463,42400.0
2008-07-03 11:50:00,101.3,101.32,101.12,101.26,48100.0,60.0463,60.0582,59.9396,60.0226,48100.0
2008-07-03 12:00:00,101.3,101.3,101.0,101.08,45600.0,60.0463,60.0463,59.8685,59.9159,45600.0
2008-07-03 12:10:00,101.08,101.4,101.06,101.3,43900.0,59.9159,60.1056,59.904,60.0463,43900.0
2008-07-03 12:20:00,101.28,101.54,101.22,101.28,51900.0,60.0344,60.1886,59.9989,60.0344,51900.0
2008-07-03 12:30:00,101.29,101.6,101.13,101.56,63800.0,60.0404,60.2241,59.9455,60.2004,63800.0
2008-07-03 12:40:00,101.56,101.6,101.22,101.52,72600.0,60.2004,60.2241,59.9989,60.1767,72600.0
2008-07-03 12:50:00,101.52,101.53,101.2,101.43,67200.0,60.1767,60.1826,59.987,60.1234,67200.0
2008-07-07 09:30:00,101.71,102.37,101.37,102.24,122800.0,60.2893,60.6805,60.0878,60.6035,122800.0
2008-07-07 09:40:00,102.3,102.49,102.17,102.44,111700.0,60.6391,60.7517,60.562,60.722,111700.0
2008-07-07 09:50:00,102.48,102.67,102.36,102.62,41200.0,60.7458,60.8584,60.6746,60.8287,41200.0
2008-07-07 10:00:00,102.69,102.69,102.3,102.54,42000.0,60.8702,60.8702,60.6391,60.7813,42000.0
2008-07-07 10:10:00,102.52,102.63,102.41,102.56,51500.0,60.7695,60.8347,60.7043,60.7932,51500.0
2008-07-07 10:20:00,102.55,102.66,102.4,102.55,91900.0,60.7872,60.8524,60.6983,60.7872,91900.0
2008-07-07 10:30:00,102.52,103.08,102.5,103.02,90200.0,60.7695,61.1014,60.7576,61.0658,90200.0
2008-07-07 10:40:00,103.02,103.04,102.82,102.87,43600.0,61.0658,61.0777,60.9473,60.9769,43600.0
2008-07-07 10:50:00,102.92,102.98,102.76,102.76,56100.0,61.0066,61.0421,60.9117,60.9117,56100.0
2008-07-07 11:00:00,102.78,103.09,102.77,102.96,37700.0,60.9236,61.1073,60.9177,61.0303,37700.0
2008-07-07 11:10:00,102.96,103.21,102.86,103.19,67900.0,61.0303,61.1785,60.971,61.1666,67900.0
2008-07-07 11:20:00,103.21,103.66,103.18,103.41,104600.0,61.1785,61.4452,61.1607,61.297,104600.0
2008-07-07 11:30:00,103.4,103.47,103.22,103.4,54800.0,61.2911,61.3326,61.1844,61.2911,54800.0
2008-07-07 11:40:00,103.4,103.47,103.01,103.04,53000.0,61.2911,61.3326,61.0599,61.0777,53000.0
2008-07-07 11:50:00,103.04,103.36,103.04,103.25,133500.0,61.0777,61.2674,61.0777,61.2022,133500.0
2008-07-07 12:00:00,103.23,103.59,103.19,103.53,44600.0,61.1903,61.4037,61.1666,61.3681,44600.0
2008-07-07 12:10:00,103.57,103.64,102.98,102.98,63800.0,61.3919,61.4333,61.0421,61.0421,63800.0
2008-07-07 12:20:00,102.99,103.01,102.46,102.46,128100.0,61.0481,61.0599,60.7339,60.7339,128100.0
2008-07-07 12:30:00,102.49,103.08,102.47,102.91,126700.0,60.7517,61.1014,60.7398,61.0006,126700.0
2008-07-07 12:40:00,102.94,103.26,102.74,102.77,58500.0,61.0184,61.2081,60.8999,60.9177,58500.0
2008-07-07 12:50:00,102.78,103.1,102.49,102.75,121000.0,60.9236,61.1133,60.7517,60.9058,121000.0
2008-07-07 13:00:00,102.79,102.79,102.26,102.35,73900.0,60.9295,60.9295,60.6153,60.6687,73900.0
2008-07-07 13:10:00,102.33,102.42,102.04,102.05,293000.0,60.6568,60.7102,60.4849,60.4909,293000.0
2008-07-07 13:20:00,102.03,102.61,101.92,102.54,66400.0,60.479,60.8228,60.4138,60.7813,66400.0
2008-07-07 13:30:00,102.54,102.86,102.51,102.62,63400.0,60.7813,60.971,60.7635,60.8287,63400.0
2008-07-07 13:40:00,102.64,102.98,102.62,102.83,63600.0,60.8406,61.0421,60.8287,60.9532,63600.0
2008-07-07 13:50:00,102.83,102.83,102.47,102.64,67300.0,60.9532,60.9532,60.7398,60.8406,67300.0
2008-07-07 14:00:00,102.63,103.02,102.36,102.57,60700.0,60.8347,61.0658,60.6746,60.7991,60700.0
2008-07-07 14:10:00,102.56,102.84,102.46,102.59,53800.0,60.7932,60.9591,60.7339,60.811,53800.0
2008-07-07 14:20:00,102.62,102.86,102.46,102.55,83200.0,60.8287,60.971,60.7339,60.7872,83200.0
2008-07-07 14:30:00,102.52,102.64,102.43,102.51,69900.0,60.7695,60.8406,60.7161,60.7635,69900.0
2008-07-07 14:40:00,102.51,102.57,102.3,102.54,88800.0,60.7635,60.7991,60.6391,60.7813,88800.0
2008-07-07 14:50:00,102.49,102.75,102.43,102.75,56500.0,60.7517,60.9058,60.7161,60.9058,56500.0
2008-07-07 15:00:00,102.77,103.01,102.74,102.78,61700.0,60.9177,61.0599,60.8999,60.9236,61700.0
2008-07-07 15:10:00,102.77,103.09,102.7,103.05,127000.0,60.9177,61.1073,60.8762,61.0836,127000.0
2008-07-07 15:20:00,103.01,103.34,102.86,103.34,174300.0,61.0599,61.2555,60.971,61.2555,174300.0
2008-07-07 15:30:00,103.34,103.5,103.17,103.49,88200.0,61.2555,61.3504,61.1548,61.3444,88200.0
2008-07-07 15:40:00,103.48,103.62,102.99,103.06,96500.0,61.3385,61.4215,61.0481,61.0895,96500.0
2008-07-07 15:50:00,103.1,103.19,102.67,102.67,184100.0,61.1133,61.1666,60.8584,60.8584,184100.0
2008-07-08 09:30:00,102.72,103.79,102.26,103.44,72400.0,60.888,61.5223,60.6153,61.3148,72400.0
2008-07-08 09:40:00,103.38,103.78,103.18,103.63,71000.0,61.2792,61.5163,61.1607,61.4274,71000.0
2008-07-08 09:50:00,103.65,104.24,103.62,104.05,64400.0,61.4393,61.789,61.4215,61.6764,64400.0
2008-07-08 10:00:00,104.02,104.18,103.5,103.84,89600.0,61.6586,61.7534,61.3504,61.5519,89600.0
2008-07-08 10:10:00,103.84,103.87,103.33,103.67,85100.0,61.5519,61.5697,61.2496,61.4511,85100.0
2008-07-08 10:20:00,103.67,104.07,103.65,103.91,59300.0,61.4511,61.6882,61.4393,61.5934,59300.0
2008-07-08 10:30:00,103.88,104.11,103.28,103.32,72200.0,61.5756,61.7119,61.22,61.2437,72200.0
2008-07-08 10:40:00,103.25,103.61,103.09,103.55,42700.0,61.2022,61.4156,61.1073,61.38,42700.0
2008-07-08 10:50:00,103.55,103.81,103.47,103.53,93400.0,61.38,61.5341,61.3326,61.3681,93400.0
2008-07-08 11:00:00,103.5,103.68,103.25,103.53,48600.0,61.3504,61.4571,61.2022,61.3681,48600.0
2008-07-08 11:10:00,103.53,103.7,103.33,103.48,68500.0,61.3681,61.4689,61.2496,61.3385,68500.0
2008-07-08 11:20:00,103.47,104.27,103.44,104.21,52900.0,61.3326,61.8068,61.3148,61.7712,52900.0
2008-07-08 11:30:00,104.15,104.24,103.96,104.01,38700.0,61.7357,61.789,61.623,61.6527,38700.0
2008-07-08 11:40:00,104.0,104.16,103.87,103.95,39400.0,61.6467,61.7416,61.5697,61.6171,39400.0
2008-07-08 11:50:00,103.95,104.02,103.8,103.88,32800.0,61.6171,61.6586,61.5282,61.5756,32800.0
2008-07-08 12:00:00,103.89,104.09,103.84,103.97,85600.0,61.5815,61.7001,61.5519,61.629,85600.0
2008-07-08 12:10:00,103.95,104.13,103.78,103.86,47800.0,61.6171,61.7238,61.5163,61.5638,47800.0
2008-07-08 12:20:00,103.86,104.17,103.78,104.0,41700.0,61.5638,61.7475,61.5163,61.6467,41700.0
2008-07-08 12:30:00,104.02,104.16,103.95,103.99,28300.0,61.6586,61.7416,61.6171,61.6408,28300.0
2008-07-08 12:40:00,103.96,104.05,103.71,103.87,87900.0,61.623,61.6764,61.4748,61.5697,87900.0
2008-07-08 12:50:00,103.86,104.17,103.81,104.06,81700.0,61.5638,61.7475,61.5341,61.6823,81700.0
2008-07-08 13:00:00,104.05,104.18,103.96,104.12,27500.0,61.6764,61.7534,61.623,61.7179,27500.0
2008-07-08 13:10:00,104.13,104.17,103.81,103.89,41800.0,61.7238,61.7475,61.5341,61.5815,41800.0
2008-07-08 13:20:00,103.91,104.05,103.77,103.94,35800.0,61.5934,61.6764,61.5104,61.6112,35800.0
2008-07-08 13:30:00,103.91,104.09,103.84,103.89,38200.0,61.5934,61.7001,61.5519,61.5815,38200.0
2008-07-08 13:40:00,103.89,104.07,103.8,103.86,387000.0,61.5815,61.6882,61.5282,61.5638,387000.0
2008-07-08 13:50:00,103.88,104.18,103.85,104.06,71700.0,61.5756,61.7534,61.5578,61.6823,71700.0
2008-07-08 14:00:00,104.07,104.21,103.94,104.01,44700.0,61.6882,61.7712,61.6112,61.6527,44700.0
2008-07-08 14:10:00,104.02,104.2,103.87,104.0,100900.0,61.6586,61.7653,61.5697,61.6467,100900.0
2008-07-08 14:20:00,104.03,104.05,103.77,103.97,101300.0,61.6645,61.6764,61.5104,61.629,101300.0
2008-07-08 14:30:00,103.97,104.08,103.84,103.91,126800.0,61.629,61.6942,61.5519,61.5934,126800.0
2008-07-08 14:40:00,103.92,104.15,103.92,103.95,89400.0,61.5993,61.7357,61.5993,61.6171,89400.0
2008-07-08 14:50:00,103.95,104.14,103.76,104.09,106400.0,61.6171,61.7297,61.5045,61.7001,106400.0
2008-07-08 15:00:00,104.07,104.16,103.93,104.02,114300.0,61.6882,61.7416,61.6052,61.6586,114300.0
2008-07-08 15:10:00,104.01,104.05,103.86,104.0,139900.0,61.6527,61.6764,61.5638,61.6467,139900.0
2008-07-08 15:20:00,104.01,104.05,103.74,103.77,141600.0,61.6527,61.6764,61.4926,61.5104,141600.0
2008-07-08 15:30:00,103.8,103.8,103.52,103.59,221200.0,61.5282,61.5282,61.3622,61.4037,221200.0
2008-07-08 15:40:00,103.59,103.84,103.56,103.81,236400.0,61.4037,61.5519,61.3859,61.5341,236400.0
2008-07-08 15:50:00,103.81,103.85,103.63,103.65,244700.0,61.5341,61.5578,61.4274,61.4393,244700.0
2008-07-09 09:30:00,104.13,104.13,103.37,103.41,70400.0,61.7238,61.7238,61.2733,61.297,70400.0
2008-07-09 09:40:00,103.41,103.5,103.01,103.25,76900.0,61.297,61.3504,61.0599,61.2022,76900.0
2008-07-09 09:50:00,103.26,103.28,102.82,103.02,65100.0,61.2081,61.22,60.9473,61.0658,65100.0
2008-07-09 10:00:00,103.02,103.14,102.93,103.01,96800.0,61.0658,61.137,61.0125,61.0599,96800.0
2008-07-09 10:10:00,103.04,103.08,102.94,102.98,79100.0,61.0777,61.1014,61.0184,61.0421,79100.0
2008-07-09 10:20:00,102.97,103.33,102.95,103.25,55900.0,61.0362,61.2496,61.0243,61.2022,55900.0
2008-07-09 10:30:00,103.25,103.37,102.98,103.2,89300.0,61.2022,61.2733,61.0421,61.1725,89300.0
2008-07-09 10:40:00,103.2,103.38,103.03,103.24,85100.0,61.1725,61.2792,61.0718,61.1962,85100.0
2008-07-09 10:50:00,103.23,103.31,103.14,103.22,105900.0,61.1903,61.2377,61.137,61.1844,105900.0
2008-07-09 11:00:00,103.25,103.51,103.2,103.38,84900.0,61.2022,61.3563,61.1725,61.2792,84900.0
2008-07-09 11:10:00,103.35,103.41,103.01,103.24,51500.0,61.2614,61.297,61.0599,61.1962,51500.0
2008-07-09 11:20:00,103.24,103.45,103.2,103.28,31100.0,61.1962,61.3207,61.1725,61.22,31100.0
2008-07-09 11:30:00,103.25,103.29,103.02,103.06,42300.0,61.2022,61.2259,61.0658,61.0895,42300.0
2008-07-09 11:40:00,103.06,103.16,102.88,102.94,84700.0,61.0895,61.1488,60.9829,61.0184,84700.0
2008-07-09 11:50:00,102.94,103.07,102.8,102.96,59100.0,61.0184,61.0955,60.9354,61.0303,59100.0
2008-07-09 12:00:00,102.95,102.95,102.43,102.94,56200.0,61.0243,61.0243,60.7161,61.0184,56200.0
2008-07-09 12:10:00,102.95,103.41,102.93,103.29,58100.0,61.0243,61.297,61.0125,61.2259,58100.0
2008-07-09 12:20:00,103.29,103.3,103.11,103.16,120300.0,61.2259,61.2318,61.1192,61.1488,120300.0
2008-07-09 12:30:00,103.16,103.23,102.88,102.94,32400.0,61.1488,61.1903,60.9829,61.0184,32400.0
2008-07-09 12:40:00,102.94,103.25,102.79,102.83,39400.0,61.0184,61.2022,60.9295,60.9532,39400.0
2008-07-09 12:50:00,102.86,103.08,102.86,103.04,55100.0,60.971,61.1014,60.971,61.0777,55100.0
2008-07-09 13:00:00,103.07,103.11,102.83,102.88,66600.0,61.0955,61.1192,60.9532,60.9829,66600.0
2008-07-09 13:10:00,102.9,103.18,102.89,103.14,22400.0,60.9947,61.1607,60.9888,61.137,22400.0
2008-07-09 13:20:00,103.15,103.24,102.98,103.02,31700.0,61.1429,61.1962,61.0421,61.0658,31700.0
2008-07-09 13:30:00,103.05,103.27,103.02,103.13,20100.0,61.0836,61.214,61.0658,61.131,20100.0
2008-07-09 13:40:00,103.13,103.28,103.06,103.28,34400.0,61.131,61.22,61.0895,61.22,34400.0
2008-07-09 13:50:00,103.23,103.24,103.04,103.12,47300.0,61.1903,61.1962,61.0777,61.1251,47300.0
2008-07-09 14:00:00,103.1,103.15,102.85,103.1,63100.0,61.1133,61.1429,60.9651,61.1133,63100.0
2008-07-09 14:10:00,103.12,103.19,102.85,102.85,100000.0,61.1251,61.1666,60.9651,60.9651,100000.0
2008-07-09 14:20:00,102.82,103.01,102.74,102.91,42500.0,60.9473,61.0599,60.8999,61.0006,42500.0
2008-07-09 14:30:00,102.91,103.08,102.87,103.03,26900.0,61.0006,61.1014,60.9769,61.0718,26900.0
2008-07-09 14:40:00,103.02,103.11,102.74,102.81,162900.0,61.0658,61.1192,60.8999,60.9414,162900.0
2008-07-09 14:50:00,102.81,102.88,102.45,102.57,109900.0,60.9414,60.9829,60.728,60.7991,109900.0
2008-07-09 15:00:00,102.57,102.64,102.44,102.52,63600.0,60.7991,60.8406,60.722,60.7695,63600.0
2008-07-09 15:10:00,102.52,102.69,102.51,102.57,67600.0,60.7695,60.8702,60.7635,60.7991,67600.0
2008-07-09 15:20:00,102.58,102.97,102.54,102.93,140300.0,60.805,61.0362,60.7813,61.0125,140300.0
2008-07-09 15:30:00,102.95,103.09,102.81,102.94,86900.0,61.0243,61.1073,60.9414,61.0184,86900.0
2008-07-09 15:40:00,102.94,102.96,102.42,102.57,67700.0,61.0184,61.0303,60.7102,60.7991,67700.0
2008-07-09 15:50:00,102.56,102.65,102.38,102.39,148900.0,60.7932,60.8465,60.6865,60.6924,148900.0
2008-07-10 09:30:00,102.31,102.99,102.17,102.48,145500.0,60.645,61.0481,60.562,60.7458,145500.0
2008-07-10 09:40:00,102.55,103.41,102.55,102.96,90000.0,60.7872,61.297,60.7872,61.0303,90000.0
2008-07-10 09:50:00,102.96,103.32,102.96,103.15,85400.0,61.0303,61.2437,61.0303,61.1429,85400.0
2008-07-10 10:00:00,103.1,103.31,102.83,103.1,77500.0,61.1133,61.2377,60.9532,61.1133,77500.0
2008-07-10 10:10:00,103.07,103.13,102.79,102.87,132900.0,61.0955,61.131,60.9295,60.9769,132900.0
2008-07-10 10:20:00,102.87,103.01,102.72,102.8,63200.0,60.9769,61.0599,60.888,60.9354,63200.0
2008-07-10 10:30:00,102.79,102.83,102.25,102.31,70600.0,60.9295,60.9532,60.6094,60.645,70600.0
2008-07-10 10:40:00,102.31,102.57,102.19,102.25,56400.0,60.645,60.7991,60.5739,60.6094,56400.0
2008-07-10 10:50:00,102.13,102.31,101.77,102.11,127200.0,60.5383,60.645,60.3249,60.5264,127200.0
2008-07-10 11:00:00,102.08,102.66,102.07,102.46,57500.0,60.5086,60.8524,60.5027,60.7339,57500.0
2008-07-10 11:10:00,102.46,102.72,102.46,102.67,95100.0,60.7339,60.888,60.7339,60.8584,95100.0
2008-07-10 11:20:00,102.63,102.94,102.57,102.82,33400.0,60.8347,61.0184,60.7991,60.9473,33400.0
2008-07-10 11:30:00,102.79,103.2,102.79,102.88,37900.0,60.9295,61.1725,60.9295,60.9829,37900.0
2008-07-10 11:40:00,102.9,103.09,102.88,103.0,14500.0,60.9947,61.1073,60.9829,61.054,14500.0
2008-07-10 11:50:00,102.98,103.17,102.98,103.12,23000.0,61.0421,61.1548,61.0421,61.1251,23000.0
2008-07-10 12:00:00,103.11,103.34,103.07,103.18,48700.0,61.1192,61.2555,61.0955,61.1607,48700.0
2008-07-10 12:10:00,103.21,103.42,103.12,103.26,36600.0,61.1785,61.3029,61.1251,61.2081,36600.0
2008-07-10 12:20:00,103.25,103.35,103.01,103.12,50000.0,61.2022,61.2614,61.0599,61.1251,50000.0
2008-07-10 12:30:00,103.16,103.18,102.85,103.0,37000.0,61.1488,61.1607,60.9651,61.054,37000.0
2008-07-10 12:40:00,103.01,103.07,102.86,102.95,32600.0,61.0599,61.0955,60.971,61.0243,32600.0
2008-07-10 12:50:00,102.92,102.98,102.65,102.85,36500.0,61.0066,61.0421,60.8465,60.9651,36500.0
2008-07-10 13:00:00,102.85,103.16,102.85,103.14,20800.0,60.9651,61.1488,60.9651,61.137,20800.0
2008-07-10 13:10:00,103.14,103.24,103.01,103.21,22200.0,61.137,61.1962,61.0599,61.1785,22200.0
2008-07-10 13:20:00,103.18,103.25,102.97,103.06,29900.0,61.1607,61.2022,61.0362,61.0895,29900.0
2008-07-10 13:30:00,103.08,103.39,103.08,103.28,37700.0,61.1014,61.2852,61.1014,61.22,37700.0
2008-07-10 13:40:00,103.27,103.33,103.03,103.21,53800.0,61.214,61.2496,61.0718,61.1785,53800.0
2008-07-10 13:50:00,103.21,103.34,102.97,102.97,24300.0,61.1785,61.2555,61.0362,61.0362,24300.0
2008-07-10 14:00:00,102.97,103.32,102.85,103.26,63500.0,61.0362,61.2437,60.9651,61.2081,63500.0
2008-07-10 14:10:00,103.23,103.29,102.96,102.99,98200.0,61.1903,61.2259,61.0303,61.0481,98200.0
2008-07-10 14:20:00,102.99,103.07,102.46,102.6,78800.0,61.0481,61.0955,60.7339,60.8169,78800.0
2008-07-10 14:30:00,102.59,102.75,102.56,102.69,64800.0,60.811,60.9058,60.7932,60.8702,64800.0
2008-07-10 14:40:00,102.69,102.76,102.5,102.62,91200.0,60.8702,60.9117,60.7576,60.8287,91200.0
2008-07-10 14:50:00,102.59,102.74,102.31,102.67,50200.0,60.811,60.8999,60.645,60.8584,50200.0
2008-07-10 15:00:00,102.66,103.06,102.62,103.0,72500.0,60.8524,61.0895,60.8287,61.054,72500.0
2008-07-10 15:10:00,103.01,103.19,102.9,102.95,56400.0,61.0599,61.1666,60.9947,61.0243,56400.0
2008-07-10 15:20:00,102.94,103.16,102.87,103.07,68200.0,61.0184,61.1488,60.9769,61.0955,68200.0
2008-07-10 15:30:00,103.07,103.19,102.66,102.93,87900.0,61.0955,61.1666,60.8524,61.0125,87900.0
2008-07-10 15:40:00,102.91,103.3,102.88,103.26,113400.0,61.0006,61.2318,60.9829,61.2081,113400.0
2008-07-10 15:50:00,103.29,103.64,103.12,103.6,170600.0,61.2259,61.4333,61.1251,61.4096,170600.0
2008-07-11 09:30:00,102.54,102.67,101.77,102.18,95100.0,60.7813,60.8584,60.3249,60.5679,95100.0
2008-07-11 09:40:00,102.18,102.33,101.66,102.14,91400.0,60.5679,60.6568,60.2597,60.5442,91400.0
2008-07-11 09:50:00,102.12,102.28,101.83,101.94,53800.0,60.5324,60.6272,60.3605,60.4257,53800.0
2008-07-11 10:00:00,101.93,102.22,101.63,102.12,57500.0,60.4197,60.5916,60.2419,60.5324,57500.0
2008-07-11 10:10:00,102.12,102.16,101.69,101.84,56600.0,60.5324,60.5561,60.2775,60.3664,56600.0
2008-07-11 10:20:00,101.78,101.86,101.5,101.78,112700.0,60.3308,60.3782,60.1648,60.3308,112700.0
2008-07-11 10:30:00,101.73,101.94,101.53,101.69,76300.0,60.3012,60.4257,60.1826,60.2775,76300.0
2008-07-11 10:40:00,101.72,102.17,101.72,102.12,51600.0,60.2953,60.562,60.2953,60.5324,51600.0
2008-07-11 10:50:00,102.18,102.25,101.9,101.96,57900.0,60.5679,60.6094,60.402,60.4375,57900.0
2008-07-11 11:00:00,101.96,102.04,101.76,101.95,87000.0,60.4375,60.4849,60.319,60.4316,87000.0
2008-07-11 11:10:00,101.95,102.5,101.93,102.47,57300.0,60.4316,60.7576,60.4197,60.7398,57300.0
2008-07-11 11:20:00,102.48,102.48,102.02,102.28,174100.0,60.7458,60.7458,60.4731,60.6272,174100.0
2008-07-11 11:30:00,102.24,102.46,102.0,102.25,48300.0,60.6035,60.7339,60.4612,60.6094,48300.0
2008-07-11 11:40:00,102.23,102.41,101.95,102.01,27400.0,60.5976,60.7043,60.4316,60.4672,27400.0
2008-07-11 11:50:00,102.01,102.26,101.9,102.07,93600.0,60.4672,60.6153,60.402,60.5027,93600.0
2008-07-11 12:00:00,102.1,102.1,101.88,102.01,25000.0,60.5205,60.5205,60.3901,60.4672,25000.0
2008-07-11 12:10:00,101.98,102.26,101.9,102.05,22500.0,60.4494,60.6153,60.402,60.4909,22500.0
2008-07-11 12:20:00,102.03,102.16,101.92,102.12,29500.0,60.479,60.5561,60.4138,60.5324,29500.0
2008-07-11 12:30:00,102.13,102.13,101.79,101.98,31700.0,60.5383,60.5383,60.3367,60.4494,31700.0
2008-07-11 12:40:00,101.98,102.22,101.94,102.06,28900.0,60.4494,60.5916,60.4257,60.4968,28900.0
2008-07-11 12:50:00,102.05,102.08,101.81,101.9,32800.0,60.4909,60.5086,60.3486,60.402,32800.0
2008-07-11 13:00:00,101.89,101.95,101.74,101.81,17400.0,60.396,60.4316,60.3071,60.3486,17400.0
2008-07-11 13:10:00,101.81,102.17,101.68,102.13,40400.0,60.3486,60.562,60.2715,60.5383,40400.0
2008-07-11 13:20:00,102.12,102.25,102.01,102.22,29400.0,60.5324,60.6094,60.4672,60.5916,29400.0
2008-07-11 13:30:00,102.2,102.42,102.15,102.39,79300.0,60.5798,60.7102,60.5501,60.6924,79300.0
2008-07-11 13:40:00,102.37,102.61,102.3,102.51,108000.0,60.6805,60.8228,60.6391,60.7635,108000.0
2008-07-11 13:50:00,102.52,102.77,102.36,102.51,59800.0,60.7695,60.9177,60.6746,60.7635,59800.0
2008-07-11 14:00:00,102.51,102.66,102.36,102.5,55300.0,60.7635,60.8524,60.6746,60.7576,55300.0
2008-07-11 14:10:00,102.51,102.51,102.3,102.4,57300.0,60.7635,60.7635,60.6391,60.6983,57300.0
2008-07-11 14:20:00,102.42,102.46,102.12,102.17,94400.0,60.7102,60.7339,60.5324,60.562,94400.0
2008-07-11 14:30:00,102.16,102.38,102.02,102.25,50500.0,60.5561,60.6865,60.4731,60.6094,50500.0
2008-07-11 14:40:00,102.29,103.0,102.2,102.87,74400.0,60.6331,61.054,60.5798,60.9769,74400.0
2008-07-11 14:50:00,102.91,103.47,102.82,103.24,84600.0,61.0006,61.3326,60.9473,61.1962,84600.0
2008-07-11 15:00:00,103.24,103.73,103.02,103.51,93200.0,61.1962,61.4867,61.0658,61.3563,93200.0
2008-07-11 15:10:00,103.52,103.55,102.81,102.88,72900.0,61.3622,61.38,60.9414,60.9829,72900.0
2008-07-11 15:20:00,102.88,103.15,102.64,102.99,146500.0,60.9829,61.1429,60.8406,61.0481,146500.0
2008-07-11 15:30:00,102.95,103.13,102.67,102.85,128700.0,61.0243,61.131,60.8584,60.9651,128700.0
2008-07-11 15:40:00,102.85,103.05,102.59,102.93,133000.0,60.9651,61.0836,60.811,61.0125,133000.0
2008-07-11 15:50:00,102.96,103.25,102.68,102.75,116000.0,61.0303,61.2022,60.8643,60.9058,116000.0
2008-07-14 09:30:00,103.51,103.51,102.82,102.99,75900.0,61.3563,61.3563,60.9473,61.0481,75900.0
2008-07-14 09:40:00,103.0,103.14,102.64,102.99,91000.0,61.054,61.137,60.8406,61.0481,91000.0
2008-07-14 09:50:00,102.96,103.08,102.65,102.73,48500.0,61.0303,61.1014,60.8465,60.8939,48500.0
2008-07-14 10:00:00,102.73,102.76,102.43,102.6,56900.0,60.8939,60.9117,60.7161,60.8169,56900.0
2008-07-14 10:10:00,102.62,102.77,102.29,102.64,44200.0,60.8287,60.9177,60.6331,60.8406,44200.0
2008-07-14 10:20:00,102.69,102.69,102.27,102.36,21500.0,60.8702,60.8702,60.6213,60.6746,21500.0
2008-07-14 10:30:00,102.41,102.79,102.4,102.48,38200.0,60.7043,60.9295,60.6983,60.7458,38200.0
2008-07-14 10:40:00,102.51,102.54,101.87,102.0,51100.0,60.7635,60.7813,60.3842,60.4612,51100.0
2008-07-14 10:50:00,102.01,102.41,101.86,102.41,29400.0,60.4672,60.7043,60.3782,60.7043,29400.0
2008-07-14 11:00:00,102.42,102.48,101.98,102.01,34700.0,60.7102,60.7458,60.4494,60.4672,34700.0
2008-07-14 11:10:00,102.03,102.18,101.86,101.99,27500.0,60.479,60.5679,60.3782,60.4553,27500.0
2008-07-14 11:20:00,101.99,102.04,101.76,102.02,18200.0,60.4553,60.4849,60.319,60.4731,18200.0
2008-07-14 11:30:00,102.07,102.16,101.71,101.98,23200.0,60.5027,60.5561,60.2893,60.4494,23200.0
2008-07-14 11:40:00,102.03,102.22,101.78,101.82,59700.0,60.479,60.5916,60.3308,60.3545,59700.0
2008-07-14 11:50:00,101.84,101.84,101.22,101.55,71700.0,60.3664,60.3664,59.9989,60.1945,71700.0
2008-07-14 12:00:00,101.55,101.55,101.16,101.28,87000.0,60.1945,60.1945,59.9633,60.0344,87000.0
2008-07-14 12:10:00,101.31,101.73,101.29,101.53,43900.0,60.0522,60.3012,60.0404,60.1826,43900.0
2008-07-14 12:20:00,101.56,101.67,101.34,101.44,32600.0,60.2004,60.2656,60.07,60.1293,32600.0
2008-07-14 12:30:00,101.42,101.58,101.11,101.43,54600.0,60.1174,60.2123,59.9337,60.1234,54600.0
2008-07-14 12:40:00,101.44,101.55,101.3,101.42,32100.0,60.1293,60.1945,60.0463,60.1174,32100.0
2008-07-14 12:50:00,101.45,101.57,101.15,101.15,28400.0,60.1352,60.2063,59.9574,59.9574,28400.0
2008-07-14 13:00:00,101.2,101.21,100.62,100.86,120300.0,59.987,59.9929,59.6432,59.7855,120300.0
2008-07-14 13:10:00,100.9,101.08,100.73,101.07,43300.0,59.8092,59.9159,59.7084,59.91,43300.0
2008-07-14 13:20:00,101.08,101.23,100.97,101.2,30100.0,59.9159,60.0048,59.8507,59.987,30100.0
2008-07-14 13:30:00,101.25,101.55,101.1,101.55,41200.0,60.0167,60.1945,59.9277,60.1945,41200.0
2008-07-14 13:40:00,101.57,101.73,101.38,101.59,52900.0,60.2063,60.3012,60.0937,60.2182,52900.0
2008-07-14 13:50:00,101.61,101.68,101.33,101.52,26000.0,60.2301,60.2715,60.0641,60.1767,26000.0
2008-07-14 14:00:00,101.54,101.7,101.45,101.5,30400.0,60.1886,60.2834,60.1352,60.1648,30400.0
2008-07-14 14:10:00,101.54,101.68,101.35,101.47,41300.0,60.1886,60.2715,60.0759,60.1471,41300.0
2008-07-14 14:20:00,101.46,101.58,101.38,101.49,42000.0,60.1411,60.2123,60.0937,60.1589,42000.0
2008-07-14 14:30:00,101.5,101.61,101.48,101.59,30900.0,60.1648,60.2301,60.153,60.2182,30900.0
2008-07-14 14:40:00,101.61,101.61,101.35,101.44,87200.0,60.2301,60.2301,60.0759,60.1293,87200.0
2008-07-14 14:50:00,101.44,101.62,101.34,101.55,32700.0,60.1293,60.236,60.07,60.1945,32700.0
2008-07-14 15:00:00,101.54,101.64,101.42,101.57,38200.0,60.1886,60.2478,60.1174,60.2063,38200.0
2008-07-14 15:10:00,101.6,101.72,101.49,101.71,38100.0,60.2241,60.2953,60.1589,60.2893,38100.0
2008-07-14 15:20:00,101.71,102.21,101.6,102.05,102100.0,60.2893,60.5857,60.2241,60.4909,102100.0
2008-07-14 15:30:00,102.05,102.64,102.03,102.47,105500.0,60.4909,60.8406,60.479,60.7398,105500.0
2008-07-14 15:40:00,102.49,102.55,102.11,102.5,92600.0,60.7517,60.7872,60.5264,60.7576,92600.0
2008-07-14 15:50:00,102.51,102.65,102.01,102.02,117700.0,60.7635,60.8465,60.4672,60.4731,117700.0
2008-07-15 09:30:00,101.38,101.96,100.89,101.72,82000.0,60.0937,60.4375,59.8033,60.2953,82000.0
2008-07-15 09:40:00,101.72,102.45,101.65,102.15,64000.0,60.2953,60.728,60.2538,60.5501,64000.0
2008-07-15 09:50:00,102.15,102.15,101.38,101.66,75400.0,60.5501,60.5501,60.0937,60.2597,75400.0
2008-07-15 10:00:00,101.67,102.3,101.24,102.05,85300.0,60.2656,60.6391,60.0107,60.4909,85300.0
2008-07-15 10:10:00,102.04,102.49,101.97,102.13,56200.0,60.4849,60.7517,60.4434,60.5383,56200.0
2008-07-15 10:20:00,102.08,102.26,101.45,101.5,80600.0,60.5086,60.6153,60.1352,60.1648,80600.0
2008-07-15 10:30:00,101.48,101.72,101.4,101.7,69300.0,60.153,60.2953,60.1056,60.2834,69300.0
2008-07-15 10:40:00,101.74,101.9,101.66,101.86,57300.0,60.3071,60.402,60.2597,60.3782,57300.0
2008-07-15 10:50:00,101.8,101.97,101.64,101.66,52100.0,60.3427,60.4434,60.2478,60.2597,52100.0
2008-07-15 11:00:00,101.68,102.68,101.58,102.34,88500.0,60.2715,60.8643,60.2123,60.6628,88500.0
2008-07-15 11:10:00,102.34,102.55,102.07,102.42,48700.0,60.6628,60.7872,60.5027,60.7102,48700.0
2008-07-15 11:20:00,102.44,102.74,102.27,102.42,49300.0,60.722,60.8999,60.6213,60.7102,49300.0
2008-07-15 11:30:00,102.42,102.53,102.02,102.02,50900.0,60.7102,60.7754,60.4731,60.4731,50900.0
2008-07-15 11:40:00,102.05,102.17,101.64,101.67,85900.0,60.4909,60.562,60.2478,60.2656,85900.0
2008-07-15 11:50:00,101.67,101.77,101.29,101.34,137900.0,60.2656,60.3249,60.0404,60.07,137900.0
2008-07-15 12:00:00,101.37,101.8,100.8,100.93,163700.0,60.0878,60.3427,59.7499,59.827,163700.0
2008-07-15 12:10:00,100.94,101.15,100.84,100.94,108500.0,59.8329,59.9574,59.7736,59.8329,108500.0
2008-07-15 12:20:00,100.94,101.07,100.78,100.87,82000.0,59.8329,59.91,59.7381,59.7914,82000.0
2008-07-15 12:30:00,100.89,101.29,100.86,101.06,46200.0,59.8033,60.0404,59.7855,59.904,46200.0
2008-07-15 12:40:00,101.04,101.21,100.78,100.78,42600.0,59.8922,59.9929,59.7381,59.7381,42600.0
2008-07-15 12:50:00,100.8,101.35,100.8,101.34,47600.0,59.7499,60.0759,59.7499,60.07,47600.0
2008-07-15 13:00:00,101.36,101.65,101.08,101.33,49500.0,60.0819,60.2538,59.9159,60.0641,49500.0
2008-07-15 13:10:00,101.33,101.44,101.21,101.34,41200.0,60.0641,60.1293,59.9929,60.07,41200.0
2008-07-15 13:20:00,101.38,101.43,101.2,101.28,41500.0,60.0937,60.1234,59.987,60.0344,41500.0
2008-07-15 13:30:00,101.33,101.7,101.22,101.38,45900.0,60.0641,60.2834,59.9989,60.0937,45900.0
2008-07-15 13:40:00,101.4,101.75,101.38,101.75,48900.0,60.1056,60.313,60.0937,60.313,48900.0
2008-07-15 13:50:00,101.75,101.79,101.5,101.62,46500.0,60.313,60.3367,60.1648,60.236,46500.0
2008-07-15 14:00:00,101.62,101.71,101.22,101.29,57700.0,60.236,60.2893,59.9989,60.0404,57700.0
2008-07-15 14:10:00,101.28,101.54,101.21,101.45,67200.0,60.0344,60.1886,59.9929,60.1352,67200.0
2008-07-15 14:20:00,101.41,101.51,101.24,101.27,59400.0,60.1115,60.1708,60.0107,60.0285,59400.0
2008-07-15 14:30:00,101.27,101.54,101.17,101.26,56700.0,60.0285,60.1886,59.9692,60.0226,56700.0
2008-07-15 14:40:00,101.27,101.37,101.12,101.26,55000.0,60.0285,60.0878,59.9396,60.0226,55000.0
2008-07-15 14:50:00,101.29,101.44,101.2,101.2,46500.0,60.0404,60.1293,59.987,59.987,46500.0
2008-07-15 15:00:00,101.22,101.46,101.19,101.36,62600.0,59.9989,60.1411,59.9811,60.0819,62600.0
2008-07-15 15:10:00,101.38,101.48,101.16,101.39,59600.0,60.0937,60.153,59.9633,60.0996,59600.0
2008-07-15 15:20:00,101.4,101.4,101.04,101.13,58200.0,60.1056,60.1056,59.8922,59.9455,58200.0
2008-07-15 15:30:00,101.16,101.42,101.16,101.27,118300.0,59.9633,60.1174,59.9633,60.0285,118300.0
2008-07-15 15:40:00,101.26,101.58,101.22,101.56,197400.0,60.0226,60.2123,59.9989,60.2004,197400.0
2008-07-15 15:50:00,101.56,101.9,101.53,101.55,249400.0,60.2004,60.402,60.1826,60.1945,249400.0
2008-07-16 09:30:00,101.57,101.57,99.79,100.07,147000.0,60.2063,60.2063,59.1512,59.3172,147000.0
2008-07-16 09:40:00,100.11,100.11,98.78,98.81,161400.0,59.3409,59.3409,58.5525,58.5703,161400.0
2008-07-16 09:50:00,98.88,99.67,98.73,99.67,192500.0,58.6118,59.0801,58.5229,59.0801,192500.0
2008-07-16 10:00:00,99.64,100.32,99.62,100.17,276100.0,59.0623,59.4654,59.0505,59.3765,276100.0
2008-07-16 10:10:00,100.16,100.92,100.0,100.34,167900.0,59.3706,59.821,59.2757,59.4773,167900.0
2008-07-16 10:20:00,100.3,100.78,100.18,100.7,203600.0,59.4535,59.7381,59.3824,59.6906,203600.0
2008-07-16 10:30:00,100.75,101.77,100.67,101.65,169300.0,59.7203,60.3249,59.6729,60.2538,169300.0
2008-07-16 10:40:00,101.65,101.83,101.0,101.0,83700.0,60.2538,60.3605,59.8685,59.8685,83700.0
2008-07-16 10:50:00,101.01,101.41,101.0,101.09,62100.0,59.8744,60.1115,59.8685,59.9218,62100.0
2008-07-16 11:00:00,101.11,101.54,101.02,101.09,47100.0,59.9337,60.1886,59.8803,59.9218,47100.0
2008-07-16 11:10:00,101.1,101.43,101.09,101.3,45900.0,59.9277,60.1234,59.9218,60.0463,45900.0
2008-07-16 11:20:00,101.28,101.34,101.05,101.11,38900.0,60.0344,60.07,59.8981,59.9337,38900.0
2008-07-16 11:30:00,101.11,101.2,101.05,101.08,46200.0,59.9337,59.987,59.8981,59.9159,46200.0
2008-07-16 11:40:00,101.07,101.16,100.95,100.99,52000.0,59.91,59.9633,59.8388,59.8625,52000.0
2008-07-16 11:50:00,100.99,101.31,100.98,101.25,36900.0,59.8625,60.0522,59.8566,60.0167,36900.0
2008-07-16 12:00:00,101.23,101.42,101.01,101.34,38300.0,60.0048,60.1174,59.8744,60.07,38300.0
2008-07-16 12:10:00,101.3,101.74,101.27,101.64,29400.0,60.0463,60.3071,60.0285,60.2478,29400.0
2008-07-16 12:20:00,101.68,102.05,101.45,102.04,37400.0,60.2715,60.4909,60.1352,60.4849,37400.0
2008-07-16 12:30:00,102.0,102.0,101.5,101.52,24500.0,60.4612,60.4612,60.1648,60.1767,24500.0
2008-07-16 12:40:00,101.52,101.79,101.51,101.63,35600.0,60.1767,60.3367,60.1708,60.2419,35600.0
2008-07-16 12:50:00,101.6,101.6,101.27,101.51,59900.0,60.2241,60.2241,60.0285,60.1708,59900.0
2008-07-16 13:00:00,101.48,102.02,101.36,101.81,50900.0,60.153,60.4731,60.0819,60.3486,50900.0
2008-07-16 13:10:00,101.81,101.94,101.52,101.55,42600.0,60.3486,60.4257,60.1767,60.1945,42600.0
2008-07-16 13:20:00,101.52,101.95,101.51,101.86,32100.0,60.1767,60.4316,60.1708,60.3782,32100.0
2008-07-16 13:30:00,101.84,101.88,101.53,101.62,35000.0,60.3664,60.3901,60.1826,60.236,35000.0
2008-07-16 13:40:00,101.64,101.9,101.44,101.48,48700.0,60.2478,60.402,60.1293,60.153,48700.0
2008-07-16 13:50:00,101.51,101.63,101.26,101.39,41400.0,60.1708,60.2419,60.0226,60.0996,41400.0
2008-07-16 14:00:00,101.4,101.42,100.98,101.14,111200.0,60.1056,60.1174,59.8566,59.9515,111200.0
2008-07-16 14:10:00,101.15,101.2,100.95,101.05,158500.0,59.9574,59.987,59.8388,59.8981,158500.0
2008-07-16 14:20:00,101.04,101.15,100.98,101.05,104500.0,59.8922,59.9574,59.8566,59.8981,104500.0
2008-07-16 14:30:00,101.06,101.11,100.92,101.02,120500.0,59.904,59.9337,59.821,59.8803,120500.0
2008-07-16 14:40:00,101.03,101.12,100.77,100.81,73100.0,59.8863,59.9396,59.7321,59.7558,73100.0
2008-07-16 14:50:00,100.82,101.19,100.81,100.97,54200.0,59.7618,59.9811,59.7558,59.8507,54200.0
2008-07-16 15:00:00,100.97,101.14,100.94,101.02,68400.0,59.8507,59.9515,59.8329,59.8803,68400.0
2008-07-16 15:10:00,101.0,101.34,100.97,101.15,92100.0,59.8685,60.07,59.8507,59.9574,92100.0
2008-07-16 15:20:00,101.16,101.37,101.12,101.19,102700.0,59.9633,60.0878,59.9396,59.9811,102700.0
2008-07-16 15:30:00,101.19,101.2,101.0,101.03,138800.0,59.9811,59.987,59.8685,59.8863,138800.0
2008-07-16 15:40:00,101.02,101.03,100.74,100.74,200700.0,59.8803,59.8863,59.7144,59.7144,200700.0
2008-07-16 15:50:00,100.74,100.98,100.44,100.76,298900.0,59.7144,59.8566,59.5365,59.7262,298900.0
2008-07-17 09:30:00,100.81,100.81,98.01,98.3,166800.0,59.7558,59.7558,58.0961,58.268,166800.0
2008-07-17 09:40:00,98.31,98.63,98.3,98.57,158400.0,58.274,58.4636,58.268,58.4281,158400.0
2008-07-17 09:50:00,98.56,99.36,98.56,99.3,152400.0,58.4221,58.8963,58.4221,58.8608,152400.0
2008-07-17 10:00:00,99.34,99.69,98.97,99.0,133800.0,58.8845,59.092,58.6652,58.683,133800.0
2008-07-17 10:10:00,99.03,99.12,98.82,98.94,73900.0,58.7007,58.7541,58.5763,58.6474,73900.0
2008-07-17 10:20:00,98.96,99.28,98.96,99.21,103300.0,58.6592,58.8489,58.6592,58.8074,103300.0
2008-07-17 10:30:00,99.22,99.37,99.11,99.11,105200.0,58.8134,58.9023,58.7482,58.7482,105200.0
2008-07-17 10:40:00,99.12,99.17,98.94,99.01,46400.0,58.7541,58.7837,58.6474,58.6889,46400.0
2008-07-17 10:50:00,99.02,99.04,98.89,98.96,60300.0,58.6948,58.7067,58.6178,58.6592,60300.0
2008-07-17 11:00:00,98.95,98.99,98.62,98.75,86500.0,58.6533,58.677,58.4577,58.5348,86500.0
2008-07-17 11:10:00,98.74,99.14,98.7,98.98,60400.0,58.5288,58.7659,58.5051,58.6711,60400.0
2008-07-17 11:20:00,98.97,99.13,98.8,99.07,53100.0,58.6652,58.76,58.5644,58.7244,53100.0
2008-07-17 11:30:00,99.08,99.49,98.96,99.49,61000.0,58.7304,58.9734,58.6592,58.9734,61000.0
2008-07-17 11:40:00,99.5,99.67,99.35,99.65,125300.0,58.9793,59.0801,58.8904,59.0682,125300.0
2008-07-17 11:50:00,99.67,100.06,99.59,100.04,67800.0,59.0801,59.3113,59.0327,59.2994,67800.0
2008-07-17 12:00:00,100.09,100.18,99.96,100.07,53600.0,59.3291,59.3824,59.252,59.3172,53600.0
2008-07-17 12:10:00,100.06,100.25,100.03,100.25,61000.0,59.3113,59.4239,59.2935,59.4239,61000.0
2008-07-17 12:20:00,100.26,100.5,100.13,100.2,44900.0,59.4298,59.5721,59.3528,59.3943,44900.0
2008-07-17 12:30:00,100.18,100.25,100.04,100.06,46500.0,59.3824,59.4239,59.2994,59.3113,46500.0
2008-07-17 12:40:00,100.03,100.26,99.98,100.26,31200.0,59.2935,59.4298,59.2639,59.4298,31200.0
2008-07-17 12:50:00,100.25,100.36,100.21,100.22,31200.0,59.4239,59.4891,59.4002,59.4061,31200.0
2008-07-17 13:00:00,100.22,100.26,100.03,100.13,45800.0,59.4061,59.4298,59.2935,59.3528,45800.0
2008-07-17 13:10:00,100.1,101.04,100.01,101.03,68900.0,59.335,59.8922,59.2816,59.8863,68900.0
2008-07-17 13:20:00,101.04,101.19,100.98,101.18,96400.0,59.8922,59.9811,59.8566,59.9752,96400.0
2008-07-17 13:30:00,101.13,101.4,101.08,101.37,73700.0,59.9455,60.1056,59.9159,60.0878,73700.0
2008-07-17 13:40:00,101.33,101.42,101.17,101.36,47600.0,60.0641,60.1174,59.9692,60.0819,47600.0
2008-07-17 13:50:00,101.39,101.48,100.95,100.95,54000.0,60.0996,60.153,59.8388,59.8388,54000.0
2008-07-17 14:00:00,100.97,101.12,100.9,100.91,53100.0,59.8507,59.9396,59.8092,59.8151,53100.0
2008-07-17 14:10:00,100.91,101.02,100.76,100.86,73900.0,59.8151,59.8803,59.7262,59.7855,73900.0
2008-07-17 14:20:00,100.87,100.87,100.69,100.82,67500.0,59.7914,59.7914,59.6847,59.7618,67500.0
2008-07-17 14:30:00,100.8,100.83,100.6,100.79,58100.0,59.7499,59.7677,59.6314,59.744,58100.0
2008-07-17 14:40:00,100.82,100.84,100.71,100.82,55600.0,59.7618,59.7736,59.6966,59.7618,55600.0
2008-07-17 14:50:00,100.82,100.89,100.52,100.62,80800.0,59.7618,59.8033,59.5839,59.6432,80800.0
2008-07-17 15:00:00,100.63,100.8,100.56,100.56,84000.0,59.6491,59.7499,59.6077,59.6077,84000.0
2008-07-17 15:10:00,100.55,100.61,100.34,100.36,81100.0,59.6017,59.6373,59.4773,59.4891,81100.0
2008-07-17 15:20:00,100.37,100.64,100.3,100.54,124200.0,59.495,59.6551,59.4535,59.5958,124200.0
2008-07-17 15:30:00,100.54,100.63,100.26,100.48,135000.0,59.5958,59.6491,59.4298,59.5602,135000.0
2008-07-17 15:40:00,100.48,100.51,100.3,100.32,145600.0,59.5602,59.578,59.4535,59.4654,145600.0
2008-07-17 15:50:00,100.34,100.39,100.05,100.39,348900.0,59.4773,59.5069,59.3054,59.5069,348900.0
2008-07-18 09:30:00,100.37,101.16,99.74,100.62,486600.0,59.495,59.9633,59.1216,59.6432,486600.0
2008-07-18 09:40:00,100.62,101.39,100.62,101.31,70600.0,59.6432,60.0996,59.6432,60.0522,70600.0
2008-07-18 09:50:00,101.3,101.3,100.72,100.9,71200.0,60.0463,60.0463,59.7025,59.8092,71200.0
2008-07-18 10:00:00,100.88,100.96,100.34,100.39,82200.0,59.7973,59.8448,59.4773,59.5069,82200.0
2008-07-18 10:10:00,100.43,100.49,99.95,100.16,82700.0,59.5306,59.5662,59.2461,59.3706,82700.0
2008-07-18 10:20:00,100.17,100.25,99.85,100.2,64700.0,59.3765,59.4239,59.1868,59.3943,64700.0
2008-07-18 10:30:00,100.19,100.3,100.08,100.14,60300.0,59.3883,59.4535,59.3231,59.3587,60300.0
2008-07-18 10:40:00,100.12,100.25,99.9,100.25,35000.0,59.3468,59.4239,59.2164,59.4239,35000.0
2008-07-18 10:50:00,100.2,100.37,99.85,100.34,37600.0,59.3943,59.495,59.1868,59.4773,37600.0
2008-07-18 11:00:00,100.34,100.41,100.04,100.07,25900.0,59.4773,59.5187,59.2994,59.3172,25900.0
2008-07-18 11:10:00,100.02,100.37,100.0,100.34,31200.0,59.2876,59.495,59.2757,59.4773,31200.0
2008-07-18 11:20:00,100.34,100.38,100.07,100.09,30400.0,59.4773,59.501,59.3172,59.3291,30400.0
2008-07-18 11:30:00,100.09,100.13,99.97,100.01,45900.0,59.3291,59.3528,59.2579,59.2816,45900.0
2008-07-18 11:40:00,100.0,100.33,99.95,100.33,26600.0,59.2757,59.4713,59.2461,59.4713,26600.0
2008-07-18 11:50:00,100.28,100.36,100.0,100.08,21500.0,59.4417,59.4891,59.2757,59.3231,21500.0
2008-07-18 12:00:00,100.08,100.14,99.95,100.03,35000.0,59.3231,59.3587,59.2461,59.2935,35000.0
2008-07-18 12:10:00,100.04,100.2,100.0,100.2,33400.0,59.2994,59.3943,59.2757,59.3943,33400.0
2008-07-18 12:20:00,100.2,100.35,100.11,100.22,31500.0,59.3943,59.4832,59.3409,59.4061,31500.0
2008-07-18 12:30:00,100.24,100.37,100.09,100.36,18600.0,59.418,59.495,59.3291,59.4891,18600.0
2008-07-18 12:40:00,100.37,100.48,100.17,100.43,21400.0,59.495,59.5602,59.3765,59.5306,21400.0
2008-07-18 12:50:00,100.43,100.45,100.21,100.35,36300.0,59.5306,59.5425,59.4002,59.4832,36300.0
2008-07-18 13:00:00,100.36,100.5,100.31,100.31,14300.0,59.4891,59.5721,59.4595,59.4595,14300.0
2008-07-18 13:10:00,100.3,100.5,100.22,100.33,23200.0,59.4535,59.5721,59.4061,59.4713,23200.0
2008-07-18 13:20:00,100.31,100.5,100.28,100.5,19600.0,59.4595,59.5721,59.4417,59.5721,19600.0
2008-07-18 13:30:00,100.49,100.61,100.39,100.57,25700.0,59.5662,59.6373,59.5069,59.6136,25700.0
2008-07-18 13:40:00,100.58,100.67,100.43,100.47,26500.0,59.6195,59.6729,59.5306,59.5543,26500.0
2008-07-18 13:50:00,100.5,100.65,100.44,100.65,33100.0,59.5721,59.661,59.5365,59.661,33100.0
2008-07-18 14:00:00,100.65,100.7,100.56,100.56,31100.0,59.661,59.6906,59.6077,59.6077,31100.0
2008-07-18 14:10:00,100.56,100.71,100.45,100.6,48800.0,59.6077,59.6966,59.5425,59.6314,48800.0
2008-07-18 14:20:00,100.65,100.77,100.56,100.58,33500.0,59.661,59.7321,59.6077,59.6195,33500.0
2008-07-18 14:30:00,100.59,100.62,100.46,100.54,28600.0,59.6254,59.6432,59.5484,59.5958,28600.0
2008-07-18 14:40:00,100.56,100.62,100.43,100.55,31300.0,59.6077,59.6432,59.5306,59.6017,31300.0
2008-07-18 14:50:00,100.54,100.66,100.43,100.66,42100.0,59.5958,59.6669,59.5306,59.6669,42100.0
2008-07-18 15:00:00,100.62,101.14,100.62,101.12,60200.0,59.6432,59.9515,59.6432,59.9396,60200.0
2008-07-18 15:10:00,101.12,101.24,100.86,100.96,83000.0,59.9396,60.0107,59.7855,59.8448,83000.0
2008-07-18 15:20:00,100.97,101.03,100.65,100.86,32400.0,59.8507,59.8863,59.661,59.7855,32400.0
2008-07-18 15:30:00,100.88,101.02,100.83,100.96,30100.0,59.7973,59.8803,59.7677,59.8448,30100.0
2008-07-18 15:40:00,100.96,101.13,100.89,101.03,52900.0,59.8448,59.9455,59.8033,59.8863,52900.0
2008-07-18 15:50:00,101.07,101.07,100.83,100.86,66800.0,59.91,59.91,59.7677,59.7855,66800.0
2008-07-21 09:30:00,100.82,101.62,100.81,101.23,82500.0,59.7618,60.236,59.7558,60.0048,82500.0
2008-07-21 09:40:00,101.23,101.46,100.81,101.02,64300.0,60.0048,60.1411,59.7558,59.8803,64300.0
2008-07-21 09:50:00,101.03,101.1,100.72,101.02,62900.0,59.8863,59.9277,59.7025,59.8803,62900.0
2008-07-21 10:00:00,101.11,101.18,100.4,101.01,28000.0,59.9337,59.9752,59.5128,59.8744,28000.0
2008-07-21 10:10:00,101.01,101.26,100.97,101.05,28500.0,59.8744,60.0226,59.8507,59.8981,28500.0
2008-07-21 10:20:00,101.04,101.24,101.0,101.09,47400.0,59.8922,60.0107,59.8685,59.9218,47400.0
2008-07-21 10:30:00,101.09,101.19,100.97,101.06,35000.0,59.9218,59.9811,59.8507,59.904,35000.0
2008-07-21 10:40:00,101.07,101.28,101.01,101.24,28700.0,59.91,60.0344,59.8744,60.0107,28700.0
2008-07-21 10:50:00,101.22,101.43,101.21,101.4,44200.0,59.9989,60.1234,59.9929,60.1056,44200.0
2008-07-21 11:00:00,101.38,101.49,101.16,101.39,28300.0,60.0937,60.1589,59.9633,60.0996,28300.0
2008-07-21 11:10:00,101.39,101.44,101.33,101.36,22700.0,60.0996,60.1293,60.0641,60.0819,22700.0
2008-07-21 11:20:00,101.33,101.51,101.24,101.35,82800.0,60.0641,60.1708,60.0107,60.0759,82800.0
2008-07-21 11:30:00,101.33,101.56,101.31,101.47,41400.0,60.0641,60.2004,60.0522,60.1471,41400.0
2008-07-21 11:40:00,101.46,101.55,101.35,101.44,26600.0,60.1411,60.1945,60.0759,60.1293,26600.0
2008-07-21 11:50:00,101.43,101.59,101.4,101.48,20900.0,60.1234,60.2182,60.1056,60.153,20900.0
2008-07-21 12:00:00,101.46,101.62,101.44,101.52,23600.0,60.1411,60.236,60.1293,60.1767,23600.0
2008-07-21 12:10:00,101.52,101.61,101.49,101.54,32400.0,60.1767,60.2301,60.1589,60.1886,32400.0
2008-07-21 12:20:00,101.54,101.62,101.5,101.52,35900.0,60.1886,60.236,60.1648,60.1767,35900.0
2008-07-21 12:30:00,101.51,101.56,101.22,101.24,68300.0,60.1708,60.2004,59.9989,60.0107,68300.0
2008-07-21 12:40:00,101.26,101.43,101.12,101.17,51900.0,60.0226,60.1234,59.9396,59.9692,51900.0
2008-07-21 12:50:00,101.17,101.32,101.09,101.25,32600.0,59.9692,60.0582,59.9218,60.0167,32600.0
2008-07-21 13:00:00,101.22,101.3,101.11,101.2,35400.0,59.9989,60.0463,59.9337,59.987,35400.0
2008-07-21 13:10:00,101.17,101.18,101.0,101.02,29600.0,59.9692,59.9752,59.8685,59.8803,29600.0
2008-07-21 13:20:00,101.02,101.13,100.96,101.0,66500.0,59.8803,59.9455,59.8448,59.8685,66500.0
2008-07-21 13:30:00,101.01,101.01,100.74,100.91,88600.0,59.8744,59.8744,59.7144,59.8151,88600.0
2008-07-21 13:40:00,100.91,100.97,100.84,100.87,36800.0,59.8151,59.8507,59.7736,59.7914,36800.0
2008-07-21 13:50:00,100.88,100.89,100.75,100.78,19100.0,59.7973,59.8033,59.7203,59.7381,19100.0
2008-07-21 14:00:00,100.72,101.05,100.66,101.01,76200.0,59.7025,59.8981,59.6669,59.8744,76200.0
2008-07-21 14:10:00,101.03,101.13,100.98,101.07,19500.0,59.8863,59.9455,59.8566,59.91,19500.0
2008-07-21 14:20:00,101.05,101.15,100.68,100.82,35700.0,59.8981,59.9574,59.6788,59.7618,35700.0
2008-07-21 14:30:00,100.83,101.13,100.8,101.02,70100.0,59.7677,59.9455,59.7499,59.8803,70100.0
2008-07-21 14:40:00,101.03,101.53,100.96,101.48,55800.0,59.8863,60.1826,59.8448,60.153,55800.0
2008-07-21 14:50:00,101.47,102.14,101.46,102.09,100800.0,60.1471,60.5442,60.1411,60.5146,100800.0
2008-07-21 15:00:00,102.1,102.13,101.79,101.99,90200.0,60.5205,60.5383,60.3367,60.4553,90200.0
2008-07-21 15:10:00,101.97,102.1,101.85,102.06,53300.0,60.4434,60.5205,60.3723,60.4968,53300.0
2008-07-21 15:20:00,102.08,102.21,101.97,102.21,45100.0,60.5086,60.5857,60.4434,60.5857,45100.0
2008-07-21 15:30:00,102.21,102.27,102.05,102.09,71600.0,60.5857,60.6213,60.4909,60.5146,71600.0
2008-07-21 15:40:00,102.1,102.34,102.06,102.15,178800.0,60.5205,60.6628,60.4968,60.5501,178800.0
2008-07-21 15:50:00,102.17,102.19,101.47,101.57,296500.0,60.562,60.5739,60.1471,60.2063,296500.0
2008-07-22 09:30:00,100.83,103.82,100.83,102.33,251200.0,59.7677,61.54,59.7677,60.6568,251200.0
2008-07-22 09:40:00,102.35,103.24,101.52,102.52,289900.0,60.6687,61.1962,60.1767,60.7695,289900.0
2008-07-22 09:50:00,102.5,103.31,102.31,103.16,238600.0,60.7576,61.2377,60.645,61.1488,238600.0
2008-07-22 10:00:00,103.16,103.43,103.0,103.07,188600.0,61.1488,61.3089,61.054,61.0955,188600.0
2008-07-22 10:10:00,103.05,103.55,103.04,103.52,141400.0,61.0836,61.38,61.0777,61.3622,141400.0
2008-07-22 10:20:00,103.52,103.82,103.48,103.63,199900.0,61.3622,61.54,61.3385,61.4274,199900.0
2008-07-22 10:30:00,103.65,103.66,103.14,103.23,75700.0,61.4393,61.4452,61.137,61.1903,75700.0
2008-07-22 10:40:00,103.25,103.43,103.2,103.33,62400.0,61.2022,61.3089,61.1725,61.2496,62400.0
2008-07-22 10:50:00,103.34,103.42,102.95,103.0,48200.0,61.2555,61.3029,61.0243,61.054,48200.0
2008-07-22 11:00:00,102.96,103.05,102.91,102.98,77600.0,61.0303,61.0836,61.0006,61.0421,77600.0
2008-07-22 11:10:00,103.01,103.12,102.91,103.02,74500.0,61.0599,61.1251,61.0006,61.0658,74500.0
2008-07-22 11:20:00,103.02,103.56,103.02,103.5,64900.0,61.0658,61.3859,61.0658,61.3504,64900.0
2008-07-22 11:30:00,103.51,103.55,103.3,103.3,35900.0,61.3563,61.38,61.2318,61.2318,35900.0
2008-07-22 11:40:00,103.3,103.47,103.0,103.01,36200.0,61.2318,61.3326,61.054,61.0599,36200.0
2008-07-22 11:50:00,103.02,103.33,102.9,103.23,55900.0,61.0658,61.2496,60.9947,61.1903,55900.0
2008-07-22 12:00:00,103.23,103.54,103.15,103.49,28600.0,61.1903,61.3741,61.1429,61.3444,28600.0
2008-07-22 12:10:00,103.49,103.78,103.48,103.78,36700.0,61.3444,61.5163,61.3385,61.5163,36700.0
2008-07-22 12:20:00,103.76,103.97,103.68,103.83,33900.0,61.5045,61.629,61.4571,61.546,33900.0
2008-07-22 12:30:00,103.8,103.83,103.67,103.79,22700.0,61.5282,61.546,61.4511,61.5223,22700.0
2008-07-22 12:40:00,103.78,103.8,103.17,103.56,73700.0,61.5163,61.5282,61.1548,61.3859,73700.0
2008-07-22 12:50:00,103.54,104.42,103.54,104.38,75000.0,61.3741,61.8957,61.3741,61.872,75000.0
2008-07-22 13:00:00,104.36,104.6,104.09,104.5,74700.0,61.8601,62.0024,61.7001,61.9431,74700.0
2008-07-22 13:10:00,104.48,104.53,104.28,104.45,45100.0,61.9313,61.9609,61.8127,61.9135,45100.0
2008-07-22 13:20:00,104.44,104.87,104.44,104.67,65600.0,61.9076,62.1624,61.9076,62.0439,65600.0
2008-07-22 13:30:00,104.66,104.93,104.46,104.46,108100.0,62.038,62.198,61.9194,61.9194,108100.0
2008-07-22 13:40:00,104.46,104.69,104.42,104.49,60900.0,61.9194,62.0557,61.8957,61.9372,60900.0
2008-07-22 13:50:00,104.49,104.73,104.48,104.56,58500.0,61.9372,62.0795,61.9313,61.9787,58500.0
2008-07-22 14:00:00,104.56,104.62,104.0,104.0,78000.0,61.9787,62.0143,61.6467,61.6467,78000.0
2008-07-22 14:10:00,104.0,104.02,103.6,103.66,81200.0,61.6467,61.6586,61.4096,61.4452,81200.0
2008-07-22 14:20:00,103.65,104.0,103.62,103.91,124900.0,61.4393,61.6467,61.4215,61.5934,124900.0
2008-07-22 14:30:00,103.95,104.42,103.9,104.39,275400.0,61.6171,61.8957,61.5875,61.8779,275400.0
2008-07-22 14:40:00,104.39,104.5,104.12,104.47,63700.0,61.8779,61.9431,61.7179,61.9253,63700.0
2008-07-22 14:50:00,104.48,104.57,103.98,104.01,200900.0,61.9313,61.9846,61.6349,61.6527,200900.0
2008-07-22 15:00:00,104.03,104.15,103.56,103.58,153900.0,61.6645,61.7357,61.3859,61.3978,153900.0
2008-07-22 15:10:00,103.59,103.72,103.41,103.44,85500.0,61.4037,61.4808,61.297,61.3148,85500.0
2008-07-22 15:20:00,103.47,103.57,103.16,103.21,61800.0,61.3326,61.3919,61.1488,61.1785,61800.0
2008-07-22 15:30:00,103.22,103.6,103.21,103.58,82900.0,61.1844,61.4096,61.1785,61.3978,82900.0
2008-07-22 15:40:00,103.58,103.86,103.41,103.71,111900.0,61.3978,61.5638,61.297,61.4748,111900.0
2008-07-22 15:50:00,103.71,103.86,103.64,103.75,142200.0,61.4748,61.5638,61.4333,61.4986,142200.0
2008-07-23 09:30:00,104.22,104.22,103.76,103.79,54900.0,61.7771,61.7771,61.5045,61.5223,54900.0
2008-07-23 09:40:00,103.78,104.06,103.42,104.06,69800.0,61.5163,61.6823,61.3029,61.6823,69800.0
2008-07-23 09:50:00,104.01,104.77,104.01,104.69,84100.0,61.6527,62.1032,61.6527,62.0557,84100.0
2008-07-23 10:00:00,104.71,104.83,104.44,104.56,64400.0,62.0676,62.1387,61.9076,61.9787,64400.0
2008-07-23 10:10:00,104.55,104.9,104.5,104.9,47500.0,61.9728,62.1802,61.9431,62.1802,47500.0
2008-07-23 10:20:00,104.9,105.5,104.9,105.42,127800.0,62.1802,62.5359,62.1802,62.4885,127800.0
2008-07-23 10:30:00,105.49,105.97,105.33,105.73,128300.0,62.5299,62.8145,62.4351,62.6722,128300.0
2008-07-23 10:40:00,105.74,106.16,105.73,106.07,112500.0,62.6781,62.9271,62.6722,62.8737,112500.0
2008-07-23 10:50:00,106.09,106.23,105.99,106.1,119900.0,62.8856,62.9686,62.8263,62.8915,119900.0
2008-07-23 11:00:00,106.1,106.47,106.08,106.35,97900.0,62.8915,63.1109,62.8797,63.0397,97900.0
2008-07-23 11:10:00,106.36,106.62,106.35,106.62,53100.0,63.0456,63.1998,63.0397,63.1998,53100.0
2008-07-23 11:20:00,106.62,106.81,106.53,106.67,82800.0,63.1998,63.3124,63.1464,63.2294,82800.0
2008-07-23 11:30:00,106.68,106.69,106.4,106.62,68300.0,63.2353,63.2413,63.0694,63.1998,68300.0
2008-07-23 11:40:00,106.66,107.0,106.61,107.0,68200.0,63.2235,63.425,63.1938,63.425,68200.0
2008-07-23 11:50:00,107.0,107.35,106.99,107.26,72400.0,63.425,63.6325,63.4191,63.5791,72400.0
2008-07-23 12:00:00,107.25,107.43,107.01,107.03,53200.0,63.5732,63.6799,63.4309,63.4428,53200.0
2008-07-23 12:10:00,106.98,107.22,106.74,106.85,75200.0,63.4132,63.5554,63.2709,63.3361,75200.0
2008-07-23 12:20:00,106.86,106.86,106.6,106.66,44800.0,63.342,63.342,63.1879,63.2235,44800.0
2008-07-23 12:30:00,106.69,106.76,106.49,106.71,32000.0,63.2413,63.2828,63.1227,63.2531,32000.0
2008-07-23 12:40:00,106.72,106.78,106.61,106.67,44000.0,63.259,63.2946,63.1938,63.2294,44000.0
2008-07-23 12:50:00,106.69,106.83,106.62,106.65,54500.0,63.2413,63.3242,63.1998,63.2175,54500.0
2008-07-23 13:00:00,106.69,106.84,106.58,106.83,37300.0,63.2413,63.3302,63.1761,63.3242,37300.0
2008-07-23 13:10:00,106.83,107.0,106.74,106.8,31700.0,63.3242,63.425,63.2709,63.3065,31700.0
2008-07-23 13:20:00,106.8,106.87,106.42,106.5,42600.0,63.3065,63.348,63.0812,63.1286,42600.0
2008-07-23 13:30:00,106.44,106.52,106.29,106.52,32900.0,63.0931,63.1405,63.0042,63.1405,32900.0
2008-07-23 13:40:00,106.5,106.68,106.28,106.6,55500.0,63.1286,63.2353,62.9982,63.1879,55500.0
2008-07-23 13:50:00,106.63,106.78,106.57,106.71,58500.0,63.2057,63.2946,63.1701,63.2531,58500.0
2008-07-23 14:00:00,106.7,106.99,106.63,106.97,57300.0,63.2472,63.4191,63.2057,63.4072,57300.0
2008-07-23 14:10:00,106.97,107.19,106.74,106.81,90900.0,63.4072,63.5376,63.2709,63.3124,90900.0
2008-07-23 14:20:00,106.84,107.15,106.81,107.11,48000.0,63.3302,63.5139,63.3124,63.4902,48000.0
2008-07-23 14:30:00,107.11,107.18,106.84,106.92,57700.0,63.4902,63.5317,63.3302,63.3776,57700.0
2008-07-23 14:40:00,106.91,106.91,106.44,106.46,49400.0,63.3717,63.3717,63.0931,63.1049,49400.0
2008-07-23 14:50:00,106.47,106.58,106.19,106.19,93700.0,63.1109,63.1761,62.9449,62.9449,93700.0
2008-07-23 15:00:00,106.18,106.23,106.1,106.11,85200.0,62.939,62.9686,62.8915,62.8975,85200.0
2008-07-23 15:10:00,106.11,106.25,106.11,106.21,60800.0,62.8975,62.9804,62.8975,62.9567,60800.0
2008-07-23 15:20:00,106.2,106.46,106.14,106.26,69300.0,62.9508,63.1049,62.9152,62.9864,69300.0
2008-07-23 15:30:00,106.26,106.68,106.17,106.58,100600.0,62.9864,63.2353,62.933,63.1761,100600.0
2008-07-23 15:40:00,106.58,106.7,106.5,106.61,89100.0,63.1761,63.2472,63.1286,63.1938,89100.0
2008-07-23 15:50:00,106.6,106.8,106.58,106.8,118000.0,63.1879,63.3065,63.1761,63.3065,118000.0
2008-07-24 09:30:00,106.89,106.89,105.13,106.46,100300.0,63.3598,63.3598,62.3166,63.1049,100300.0
2008-07-24 09:40:00,106.43,106.5,105.49,105.86,64300.0,63.0871,63.1286,62.5299,62.7493,64300.0
2008-07-24 09:50:00,105.81,105.82,105.07,105.64,82300.0,62.7196,62.7256,62.281,62.6189,82300.0
2008-07-24 10:00:00,105.64,105.96,105.31,105.7,109600.0,62.6189,62.8085,62.4233,62.6544,109600.0
2008-07-24 10:10:00,105.69,106.29,105.62,106.29,85400.0,62.6485,63.0042,62.607,63.0042,85400.0
2008-07-24 10:20:00,106.3,106.64,106.28,106.45,60600.0,63.0101,63.2116,62.9982,63.099,60600.0
2008-07-24 10:30:00,106.46,106.47,106.1,106.39,52200.0,63.1049,63.1109,62.8915,63.0634,52200.0
2008-07-24 10:40:00,106.3,106.42,106.15,106.33,38300.0,63.0101,63.0812,62.9212,63.0279,38300.0
2008-07-24 10:50:00,106.31,106.41,105.99,106.07,95100.0,63.016,63.0753,62.8263,62.8737,95100.0
2008-07-24 11:00:00,106.09,106.1,105.75,105.94,59200.0,62.8856,62.8915,62.6841,62.7967,59200.0
2008-07-24 11:10:00,105.94,106.23,105.92,106.14,72500.0,62.7967,62.9686,62.7848,62.9152,72500.0
2008-07-24 11:20:00,106.14,106.15,105.5,105.56,50400.0,62.9152,62.9212,62.5359,62.5714,50400.0
2008-07-24 11:30:00,105.54,105.74,105.46,105.51,54800.0,62.5596,62.6781,62.5122,62.5418,54800.0
2008-07-24 11:40:00,105.5,105.53,105.02,105.23,63600.0,62.5359,62.5537,62.2514,62.3758,63600.0
2008-07-24 11:50:00,105.24,105.73,105.21,105.69,38200.0,62.3818,62.6722,62.364,62.6485,38200.0
2008-07-24 12:00:00,105.71,105.72,105.54,105.7,25600.0,62.6604,62.6663,62.5596,62.6544,25600.0
2008-07-24 12:10:00,105.7,106.07,105.67,105.86,56700.0,62.6544,62.8737,62.6366,62.7493,56700.0
2008-07-24 12:20:00,105.84,105.91,105.73,105.82,66600.0,62.7374,62.7789,62.6722,62.7256,66600.0
2008-07-24 12:30:00,105.82,105.84,105.69,105.7,49400.0,62.7256,62.7374,62.6485,62.6544,49400.0
2008-07-24 12:40:00,105.7,105.71,105.43,105.67,32800.0,62.6544,62.6604,62.4944,62.6366,32800.0
2008-07-24 12:50:00,105.64,105.68,105.58,105.66,28100.0,62.6189,62.6426,62.5833,62.6307,28100.0
2008-07-24 13:00:00,105.67,105.7,105.43,105.58,41400.0,62.6366,62.6544,62.4944,62.5833,41400.0
2008-07-24 13:10:00,105.58,105.6,105.52,105.53,22600.0,62.5833,62.5952,62.5477,62.5537,22600.0
2008-07-24 13:20:00,105.54,105.58,105.39,105.49,32600.0,62.5596,62.5833,62.4707,62.5299,32600.0
2008-07-24 13:30:00,105.48,105.51,104.94,105.17,56300.0,62.524,62.5418,62.2039,62.3403,56300.0
2008-07-24 13:40:00,105.14,105.23,104.99,105.13,80800.0,62.3225,62.3758,62.2336,62.3166,80800.0
2008-07-24 13:50:00,105.13,105.45,104.98,105.35,115700.0,62.3166,62.5062,62.2276,62.447,115700.0
2008-07-24 14:00:00,105.3,105.3,104.94,105.12,44600.0,62.4173,62.4173,62.2039,62.3106,44600.0
2008-07-24 14:10:00,105.14,105.27,105.11,105.17,49000.0,62.3225,62.3995,62.3047,62.3403,49000.0
2008-07-24 14:20:00,105.16,105.16,104.91,105.08,62000.0,62.3343,62.3343,62.1862,62.2869,62000.0
2008-07-24 14:30:00,105.08,105.2,105.05,105.16,25600.0,62.2869,62.358,62.2691,62.3343,25600.0
2008-07-24 14:40:00,105.16,105.31,105.15,105.22,35200.0,62.3343,62.4233,62.3284,62.3699,35200.0
2008-07-24 14:50:00,105.19,105.2,104.83,104.96,45100.0,62.3521,62.358,62.1387,62.2158,45100.0
2008-07-24 15:00:00,104.93,105.04,104.68,104.74,61100.0,62.198,62.2632,62.0498,62.0854,61100.0
2008-07-24 15:10:00,104.74,104.79,104.44,104.48,56600.0,62.0854,62.115,61.9076,61.9313,56600.0
2008-07-24 15:20:00,104.48,104.69,104.45,104.61,91400.0,61.9313,62.0557,61.9135,62.0083,91400.0
2008-07-24 15:30:00,104.55,104.88,104.52,104.79,92500.0,61.9728,62.1684,61.955,62.115,92500.0
2008-07-24 15:40:00,104.78,104.9,104.72,104.8,147600.0,62.1091,62.1802,62.0735,62.1209,147600.0
2008-07-24 15:50:00,104.82,104.88,104.65,104.72,230200.0,62.1328,62.1684,62.032,62.0735,230200.0
2008-07-25 09:30:00,104.9,105.7,104.5,105.43,55300.0,62.1802,62.6544,61.9431,62.4944,55300.0
2008-07-25 09:40:00,105.38,105.8,104.97,105.14,37400.0,62.4647,62.7137,62.2217,62.3225,37400.0
2008-07-25 09:50:00,105.13,105.28,104.61,105.0,53600.0,62.3166,62.4055,62.0083,62.2395,53600.0
2008-07-25 10:00:00,105.01,105.44,104.75,104.79,40100.0,62.2454,62.5003,62.0913,62.115,40100.0
2008-07-25 10:10:00,104.85,105.5,104.7,105.36,71600.0,62.1506,62.5359,62.0617,62.4529,71600.0
2008-07-25 10:20:00,105.37,105.6,105.32,105.47,42100.0,62.4588,62.5952,62.4292,62.5181,42100.0
2008-07-25 10:30:00,105.5,105.62,105.32,105.5,35000.0,62.5359,62.607,62.4292,62.5359,35000.0
2008-07-25 10:40:00,105.49,105.61,105.33,105.54,34600.0,62.5299,62.6011,62.4351,62.5596,34600.0
2008-07-25 10:50:00,105.54,105.62,105.33,105.45,28300.0,62.5596,62.607,62.4351,62.5062,28300.0
2008-07-25 11:00:00,105.43,105.62,105.4,105.58,38200.0,62.4944,62.607,62.4766,62.5833,38200.0
2008-07-25 11:10:00,105.58,105.65,105.42,105.58,29500.0,62.5833,62.6248,62.4885,62.5833,29500.0
2008-07-25 11:20:00,105.58,105.6,105.21,105.25,29700.0,62.5833,62.5952,62.364,62.3877,29700.0
2008-07-25 11:30:00,105.27,105.35,105.21,105.22,22400.0,62.3995,62.447,62.364,62.3699,22400.0
2008-07-25 11:40:00,105.22,105.3,105.16,105.19,25300.0,62.3699,62.4173,62.3343,62.3521,25300.0
2008-07-25 11:50:00,105.2,105.26,104.98,104.98,26500.0,62.358,62.3936,62.2276,62.2276,26500.0
2008-07-25 12:00:00,104.98,105.15,104.84,104.93,59400.0,62.2276,62.3284,62.1447,62.198,59400.0
2008-07-25 12:10:00,104.96,104.96,104.78,104.94,17900.0,62.2158,62.2158,62.1091,62.2039,17900.0
2008-07-25 12:20:00,104.95,105.04,104.85,104.9,15400.0,62.2099,62.2632,62.1506,62.1802,15400.0
2008-07-25 12:30:00,104.9,105.08,104.9,104.95,27000.0,62.1802,62.2869,62.1802,62.2099,27000.0
2008-07-25 12:40:00,104.96,105.05,104.86,105.0,17300.0,62.2158,62.2691,62.1565,62.2395,17300.0
2008-07-25 12:50:00,105.05,105.07,104.92,104.96,22100.0,62.2691,62.281,62.1921,62.2158,22100.0
2008-07-25 13:00:00,104.97,105.03,104.85,104.92,23900.0,62.2217,62.2573,62.1506,62.1921,23900.0
2008-07-25 13:10:00,104.92,104.93,104.67,104.8,35100.0,62.1921,62.198,62.0439,62.1209,35100.0
2008-07-25 13:20:00,104.77,104.96,104.77,104.86,24800.0,62.1032,62.2158,62.1032,62.1565,24800.0
2008-07-25 13:30:00,104.83,104.95,104.77,104.88,25100.0,62.1387,62.2099,62.1032,62.1684,25100.0
2008-07-25 13:40:00,104.86,104.92,104.73,104.85,18500.0,62.1565,62.1921,62.0795,62.1506,18500.0
2008-07-25 13:50:00,104.83,104.85,104.7,104.82,34500.0,62.1387,62.1506,62.0617,62.1328,34500.0
2008-07-25 14:00:00,104.82,105.22,104.75,105.13,52000.0,62.1328,62.3699,62.0913,62.3166,52000.0
2008-07-25 14:10:00,105.15,105.22,105.1,105.21,21700.0,62.3284,62.3699,62.2988,62.364,21700.0
2008-07-25 14:20:00,105.21,105.21,104.91,104.97,30000.0,62.364,62.364,62.1862,62.2217,30000.0
2008-07-25 14:30:00,104.93,105.04,104.85,104.99,43300.0,62.198,62.2632,62.1506,62.2336,43300.0
2008-07-25 14:40:00,104.97,105.1,104.96,105.0,29000.0,62.2217,62.2988,62.2158,62.2395,29000.0
2008-07-25 14:50:00,105.01,105.11,104.94,105.1,23900.0,62.2454,62.3047,62.2039,62.2988,23900.0
2008-07-25 15:00:00,105.12,105.16,104.93,105.06,27700.0,62.3106,62.3343,62.198,62.2751,27700.0
2008-07-25 15:10:00,105.07,105.08,104.89,104.95,25400.0,62.281,62.2869,62.1743,62.2099,25400.0
2008-07-25 15:20:00,104.95,105.02,104.83,104.85,35500.0,62.2099,62.2514,62.1387,62.1506,35500.0
2008-07-25 15:30:00,104.82,104.86,104.64,104.75,55000.0,62.1328,62.1565,62.0261,62.0913,55000.0
2008-07-25 15:40:00,104.75,104.81,104.57,104.64,63100.0,62.0913,62.1269,61.9846,62.0261,63100.0
2008-07-25 15:50:00,104.65,104.85,104.6,104.64,187000.0,62.032,62.1506,62.0024,62.0261,187000.0
2008-07-28 09:30:00,104.6,104.6,103.71,103.96,96100.0,62.0024,62.0024,61.4748,61.623,96100.0
2008-07-28 09:40:00,103.98,104.32,103.91,104.26,81500.0,61.6349,61.8364,61.5934,61.8009,81500.0
2008-07-28 09:50:00,104.29,104.48,104.08,104.46,75400.0,61.8186,61.9313,61.6942,61.9194,75400.0
2008-07-28 10:00:00,104.46,104.75,104.33,104.48,45300.0,61.9194,62.0913,61.8424,61.9313,45300.0
2008-07-28 10:10:00,104.48,105.23,104.43,105.23,60800.0,61.9313,62.3758,61.9016,62.3758,60800.0
2008-07-28 10:20:00,105.25,105.39,105.2,105.38,37700.0,62.3877,62.4707,62.358,62.4647,37700.0
2008-07-28 10:30:00,105.39,105.49,105.36,105.4,36700.0,62.4707,62.5299,62.4529,62.4766,36700.0
2008-07-28 10:40:00,105.44,105.46,105.25,105.4,28700.0,62.5003,62.5122,62.3877,62.4766,28700.0
2008-07-28 10:50:00,105.37,105.4,104.9,104.93,22400.0,62.4588,62.4766,62.1802,62.198,22400.0
2008-07-28 11:00:00,104.93,104.93,104.73,104.75,31600.0,62.198,62.198,62.0795,62.0913,31600.0
2008-07-28 11:10:00,104.78,104.8,104.57,104.64,18100.0,62.1091,62.1209,61.9846,62.0261,18100.0
2008-07-28 11:20:00,104.65,104.71,104.49,104.54,17400.0,62.032,62.0676,61.9372,61.9668,17400.0
2008-07-28 11:30:00,104.49,104.5,104.15,104.15,49700.0,61.9372,61.9431,61.7357,61.7357,49700.0
2008-07-28 11:40:00,104.19,104.27,104.11,104.18,33700.0,61.7594,61.8068,61.7119,61.7534,33700.0
2008-07-28 11:50:00,104.19,104.22,104.1,104.12,23800.0,61.7594,61.7771,61.706,61.7179,23800.0
2008-07-28 12:00:00,104.12,104.2,104.1,104.15,36100.0,61.7179,61.7653,61.706,61.7357,36100.0
2008-07-28 12:10:00,104.16,104.22,104.08,104.16,31800.0,61.7416,61.7771,61.6942,61.7416,31800.0
2008-07-28 12:20:00,104.16,104.3,104.13,104.23,32000.0,61.7416,61.8246,61.7238,61.7831,32000.0
2008-07-28 12:30:00,104.23,104.32,104.15,104.19,72500.0,61.7831,61.8364,61.7357,61.7594,72500.0
2008-07-28 12:40:00,104.23,104.3,104.12,104.14,27900.0,61.7831,61.8246,61.7179,61.7297,27900.0
2008-07-28 12:50:00,104.13,104.23,104.0,104.05,92200.0,61.7238,61.7831,61.6467,61.6764,92200.0
2008-07-28 13:00:00,104.04,104.26,104.03,104.11,42400.0,61.6705,61.8009,61.6645,61.7119,42400.0
2008-07-28 13:10:00,104.12,104.23,104.07,104.09,33700.0,61.7179,61.7831,61.6882,61.7001,33700.0
2008-07-28 13:20:00,104.12,104.16,103.99,104.13,58600.0,61.7179,61.7416,61.6408,61.7238,58600.0
2008-07-28 13:30:00,104.14,104.25,104.02,104.11,29900.0,61.7297,61.7949,61.6586,61.7119,29900.0
2008-07-28 13:40:00,104.11,104.12,103.88,103.92,39200.0,61.7119,61.7179,61.5756,61.5993,39200.0
2008-07-28 13:50:00,103.93,104.14,103.83,104.04,47400.0,61.6052,61.7297,61.546,61.6705,47400.0
2008-07-28 14:00:00,104.05,104.25,103.95,104.1,90300.0,61.6764,61.7949,61.6171,61.706,90300.0
2008-07-28 14:10:00,104.06,104.08,103.92,103.97,42900.0,61.6823,61.6942,61.5993,61.629,42900.0
2008-07-28 14:20:00,103.98,104.18,103.72,103.81,85600.0,61.6349,61.7534,61.4808,61.5341,85600.0
2008-07-28 14:30:00,103.79,104.08,103.76,103.96,60300.0,61.5223,61.6942,61.5045,61.623,60300.0
2008-07-28 14:40:00,103.96,104.07,103.6,103.73,64800.0,61.623,61.6882,61.4096,61.4867,64800.0
2008-07-28 14:50:00,103.74,103.76,103.46,103.54,60500.0,61.4926,61.5045,61.3267,61.3741,60500.0
2008-07-28 15:00:00,103.53,103.76,103.4,103.51,68300.0,61.3681,61.5045,61.2911,61.3563,68300.0
2008-07-28 15:10:00,103.5,103.62,103.27,103.4,79100.0,61.3504,61.4215,61.214,61.2911,79100.0
2008-07-28 15:20:00,103.38,103.6,103.18,103.41,88200.0,61.2792,61.4096,61.1607,61.297,88200.0
2008-07-28 15:30:00,103.4,103.87,103.39,103.82,139800.0,61.2911,61.5697,61.2852,61.54,139800.0
2008-07-28 15:40:00,103.84,103.84,103.41,103.41,170300.0,61.5519,61.5519,61.297,61.297,170300.0
2008-07-28 15:50:00,103.44,103.44,103.05,103.24,350600.0,61.3148,61.3148,61.0836,61.1962,350600.0
2008-07-29 09:30:00,103.44,103.9,102.78,103.46,72100.0,61.3148,61.5875,60.9236,61.3267,72100.0
2008-07-29 09:40:00,103.34,104.3,103.34,104.1,85500.0,61.2555,61.8246,61.2555,61.706,85500.0
2008-07-29 09:50:00,104.03,104.45,103.62,104.3,88200.0,61.6645,61.9135,61.4215,61.8246,88200.0
2008-07-29 10:00:00,104.3,104.5,103.85,103.85,88800.0,61.8246,61.9431,61.5578,61.5578,88800.0
2008-07-29 10:10:00,103.89,104.16,103.83,104.06,73500.0,61.5815,61.7416,61.546,61.6823,73500.0
2008-07-29 10:20:00,104.06,104.11,103.69,103.74,49500.0,61.6823,61.7119,61.463,61.4926,49500.0
2008-07-29 10:30:00,103.76,104.04,103.74,103.91,40500.0,61.5045,61.6705,61.4926,61.5934,40500.0
2008-07-29 10:40:00,103.93,104.03,103.74,103.95,30800.0,61.6052,61.6645,61.4926,61.6171,30800.0
2008-07-29 10:50:00,103.9,104.08,103.88,103.96,34000.0,61.5875,61.6942,61.5756,61.623,34000.0
2008-07-29 11:00:00,104.02,104.11,103.84,103.98,21100.0,61.6586,61.7119,61.5519,61.6349,21100.0
2008-07-29 11:10:00,103.97,104.27,103.96,104.06,28500.0,61.629,61.8068,61.623,61.6823,28500.0
2008-07-29 11:20:00,104.05,104.18,104.0,104.13,26700.0,61.6764,61.7534,61.6467,61.7238,26700.0
2008-07-29 11:30:00,104.17,104.33,104.06,104.29,19800.0,61.7475,61.8424,61.6823,61.8186,19800.0
2008-07-29 11:40:00,104.28,104.4,104.1,104.3,34300.0,61.8127,61.8838,61.706,61.8246,34300.0
2008-07-29 11:50:00,104.28,104.5,104.28,104.37,27000.0,61.8127,61.9431,61.8127,61.8661,27000.0
2008-07-29 12:00:00,104.33,104.35,104.0,104.14,32900.0,61.8424,61.8542,61.6467,61.7297,32900.0
2008-07-29 12:10:00,104.14,104.4,104.11,104.27,18300.0,61.7297,61.8838,61.7119,61.8068,18300.0
2008-07-29 12:20:00,104.18,104.27,104.06,104.18,13900.0,61.7534,61.8068,61.6823,61.7534,13900.0
2008-07-29 12:30:00,104.18,104.21,104.0,104.03,20100.0,61.7534,61.7712,61.6467,61.6645,20100.0
2008-07-29 12:40:00,104.03,104.18,103.96,104.1,36300.0,61.6645,61.7534,61.623,61.706,36300.0
2008-07-29 12:50:00,104.08,104.15,104.0,104.0,21000.0,61.6942,61.7357,61.6467,61.6467,21000.0
2008-07-29 13:00:00,103.97,104.05,103.82,103.9,37300.0,61.629,61.6764,61.54,61.5875,37300.0
2008-07-29 13:10:00,103.9,104.01,103.8,103.99,40900.0,61.5875,61.6527,61.5282,61.6408,40900.0
2008-07-29 13:20:00,103.98,104.07,103.88,104.02,24300.0,61.6349,61.6882,61.5756,61.6586,24300.0
2008-07-29 13:30:00,104.02,104.1,103.82,103.95,20600.0,61.6586,61.706,61.54,61.6171,20600.0
2008-07-29 13:40:00,103.98,104.17,103.95,103.96,24100.0,61.6349,61.7475,61.6171,61.623,24100.0
2008-07-29 13:50:00,103.93,104.04,103.87,103.96,26900.0,61.6052,61.6705,61.5697,61.623,26900.0
2008-07-29 14:00:00,103.98,104.03,103.82,103.99,39000.0,61.6349,61.6645,61.54,61.6408,39000.0
2008-07-29 14:10:00,104.0,104.01,103.83,103.87,51500.0,61.6467,61.6527,61.546,61.5697,51500.0
2008-07-29 14:20:00,103.9,104.12,103.81,103.98,49800.0,61.5875,61.7179,61.5341,61.6349,49800.0
2008-07-29 14:30:00,104.0,104.04,103.65,103.68,24300.0,61.6467,61.6705,61.4393,61.4571,24300.0
2008-07-29 14:40:00,103.69,104.13,103.45,103.65,38900.0,61.463,61.7238,61.3207,61.4393,38900.0
2008-07-29 14:50:00,103.65,103.84,103.63,103.77,50000.0,61.4393,61.5519,61.4274,61.5104,50000.0
2008-07-29 15:00:00,103.73,103.78,103.58,103.59,59100.0,61.4867,61.5163,61.3978,61.4037,59100.0
2008-07-29 15:10:00,103.57,103.69,103.49,103.57,78000.0,61.3919,61.463,61.3444,61.3919,78000.0
2008-07-29 15:20:00,103.57,103.89,103.57,103.7,100000.0,61.3919,61.5815,61.3919,61.4689,100000.0
2008-07-29 15:30:00,103.7,103.81,103.62,103.73,89100.0,61.4689,61.5341,61.4215,61.4867,89100.0
2008-07-29 15:40:00,103.73,103.85,103.6,103.75,87500.0,61.4867,61.5578,61.4096,61.4986,87500.0
2008-07-29 15:50:00,103.76,103.95,103.76,103.83,98800.0,61.5045,61.6171,61.5045,61.546,98800.0
2008-07-30 09:30:00,104.13,104.54,103.73,103.79,49400.0,61.7238,61.9668,61.4867,61.5223,49400.0
2008-07-30 09:40:00,103.8,105.0,103.72,104.95,115600.0,61.5282,62.2395,61.4808,62.2099,115600.0
2008-07-30 09:50:00,104.95,105.5,104.62,105.5,90500.0,62.2099,62.5359,62.0143,62.5359,90500.0
2008-07-30 10:00:00,105.47,106.05,105.4,106.05,89400.0,62.5181,62.8619,62.4766,62.8619,89400.0
2008-07-30 10:10:00,106.02,106.38,105.73,106.35,70300.0,62.8441,63.0575,62.6722,63.0397,70300.0
2008-07-30 10:20:00,106.36,106.36,105.9,106.05,46600.0,63.0456,63.0456,62.773,62.8619,46600.0
2008-07-30 10:30:00,106.08,106.14,105.44,105.57,43000.0,62.8797,62.9152,62.5003,62.5774,43000.0
2008-07-30 10:40:00,105.51,105.59,105.25,105.25,54400.0,62.5418,62.5892,62.3877,62.3877,54400.0
2008-07-30 10:50:00,105.25,105.39,104.8,105.0,40800.0,62.3877,62.4707,62.1209,62.2395,40800.0
2008-07-30 11:00:00,105.01,105.27,104.99,105.15,41100.0,62.2454,62.3995,62.2336,62.3284,41100.0
2008-07-30 11:10:00,105.16,105.3,104.94,104.99,37700.0,62.3343,62.4173,62.2039,62.2336,37700.0
2008-07-30 11:20:00,104.99,105.46,104.93,105.15,73200.0,62.2336,62.5122,62.198,62.3284,73200.0
2008-07-30 11:30:00,105.15,105.19,105.08,105.19,43300.0,62.3284,62.3521,62.2869,62.3521,43300.0
2008-07-30 11:40:00,105.15,105.18,104.94,105.03,61100.0,62.3284,62.3462,62.2039,62.2573,61100.0
2008-07-30 11:50:00,105.05,105.1,104.79,104.87,38500.0,62.2691,62.2988,62.115,62.1624,38500.0
2008-07-30 12:00:00,104.91,104.97,104.67,104.74,22500.0,62.1862,62.2217,62.0439,62.0854,22500.0
2008-07-30 12:10:00,104.74,104.79,104.43,104.56,40500.0,62.0854,62.115,61.9016,61.9787,40500.0
2008-07-30 12:20:00,104.52,104.67,104.36,104.67,44000.0,61.955,62.0439,61.8601,62.0439,44000.0
2008-07-30 12:30:00,104.67,104.89,104.6,104.61,53400.0,62.0439,62.1743,62.0024,62.0083,53400.0
2008-07-30 12:40:00,104.6,104.7,104.3,104.37,28500.0,62.0024,62.0617,61.8246,61.8661,28500.0
2008-07-30 12:50:00,104.4,104.5,104.31,104.47,19600.0,61.8838,61.9431,61.8305,61.9253,19600.0
2008-07-30 13:00:00,104.47,104.5,104.09,104.21,30000.0,61.9253,61.9431,61.7001,61.7712,30000.0
2008-07-30 13:10:00,104.19,104.31,104.02,104.11,35900.0,61.7594,61.8305,61.6586,61.7119,35900.0
2008-07-30 13:20:00,104.12,104.29,104.04,104.11,41800.0,61.7179,61.8186,61.6705,61.7119,41800.0
2008-07-30 13:30:00,104.1,104.28,104.08,104.1,29400.0,61.706,61.8127,61.6942,61.706,29400.0
2008-07-30 13:40:00,104.1,104.16,103.98,104.03,19700.0,61.706,61.7416,61.6349,61.6645,19700.0
2008-07-30 13:50:00,104.0,104.0,103.59,103.74,62100.0,61.6467,61.6467,61.4037,61.4926,62100.0
2008-07-30 14:00:00,103.74,103.8,103.63,103.7,58600.0,61.4926,61.5282,61.4274,61.4689,58600.0
2008-07-30 14:10:00,103.7,103.7,103.5,103.5,73200.0,61.4689,61.4689,61.3504,61.3504,73200.0
2008-07-30 14:20:00,103.54,103.88,103.5,103.85,49300.0,61.3741,61.5756,61.3504,61.5578,49300.0
2008-07-30 14:30:00,103.8,104.12,103.72,104.08,55700.0,61.5282,61.7179,61.4808,61.6942,55700.0
2008-07-30 14:40:00,104.08,104.08,103.75,103.77,42000.0,61.6942,61.6942,61.4986,61.5104,42000.0
2008-07-30 14:50:00,103.76,103.85,103.63,103.73,46400.0,61.5045,61.5578,61.4274,61.4867,46400.0
2008-07-30 15:00:00,103.73,103.83,103.41,103.48,52200.0,61.4867,61.546,61.297,61.3385,52200.0
2008-07-30 15:10:00,103.47,103.59,103.39,103.43,57200.0,61.3326,61.4037,61.2852,61.3089,57200.0
2008-07-30 15:20:00,103.43,103.85,103.43,103.84,66200.0,61.3089,61.5578,61.3089,61.5519,66200.0
2008-07-30 15:30:00,103.84,104.14,103.83,103.96,90200.0,61.5519,61.7297,61.546,61.623,90200.0
2008-07-30 15:40:00,103.97,104.2,103.91,104.1,97900.0,61.629,61.7653,61.5934,61.706,97900.0
2008-07-30 15:50:00,104.1,104.15,103.9,104.05,165200.0,61.706,61.7357,61.5875,61.6764,165200.0
2008-07-31 09:30:00,103.68,104.5,103.4,104.34,54700.0,61.4571,61.9431,61.2911,61.8483,54700.0
2008-07-31 09:40:00,104.34,104.55,103.77,104.44,71400.0,61.8483,61.9728,61.5104,61.9076,71400.0
2008-07-31 09:50:00,104.44,105.24,104.4,104.99,45400.0,61.9076,62.3818,61.8838,62.2336,45400.0
2008-07-31 10:00:00,104.99,105.18,104.85,104.85,44000.0,62.2336,62.3462,62.1506,62.1506,44000.0
2008-07-31 10:10:00,104.87,105.13,104.62,104.88,24700.0,62.1624,62.3166,62.0143,62.1684,24700.0
2008-07-31 10:20:00,104.89,105.45,104.86,105.32,42200.0,62.1743,62.5062,62.1565,62.4292,42200.0
2008-07-31 10:30:00,105.33,105.5,104.71,104.81,28800.0,62.4351,62.5359,62.0676,62.1269,28800.0
2008-07-31 10:40:00,104.82,105.2,104.71,105.05,24200.0,62.1328,62.358,62.0676,62.2691,24200.0
2008-07-31 10:50:00,105.07,105.31,105.03,105.22,12300.0,62.281,62.4233,62.2573,62.3699,12300.0
2008-07-31 11:00:00,105.22,105.29,105.08,105.24,13300.0,62.3699,62.4114,62.2869,62.3818,13300.0
2008-07-31 11:10:00,105.26,105.57,105.22,105.5,43600.0,62.3936,62.5774,62.3699,62.5359,43600.0
2008-07-31 11:20:00,105.5,105.64,105.32,105.42,82300.0,62.5359,62.6189,62.4292,62.4885,82300.0
2008-07-31 11:30:00,105.43,105.65,105.38,105.57,59000.0,62.4944,62.6248,62.4647,62.5774,59000.0
2008-07-31 11:40:00,105.59,105.72,105.28,105.3,89200.0,62.5892,62.6663,62.4055,62.4173,89200.0
2008-07-31 11:50:00,105.32,105.49,105.26,105.36,22300.0,62.4292,62.5299,62.3936,62.4529,22300.0
2008-07-31 12:00:00,105.38,105.47,105.27,105.32,27300.0,62.4647,62.5181,62.3995,62.4292,27300.0
2008-07-31 12:10:00,105.32,105.39,105.22,105.38,36000.0,62.4292,62.4707,62.3699,62.4647,36000.0
2008-07-31 12:20:00,105.34,105.37,105.08,105.23,30700.0,62.441,62.4588,62.2869,62.3758,30700.0
2008-07-31 12:30:00,105.22,105.5,105.18,105.42,31300.0,62.3699,62.5359,62.3462,62.4885,31300.0
2008-07-31 12:40:00,105.46,105.54,105.34,105.5,25700.0,62.5122,62.5596,62.441,62.5359,25700.0
2008-07-31 12:50:00,105.53,105.55,105.26,105.3,23400.0,62.5537,62.5655,62.3936,62.4173,23400.0
2008-07-31 13:00:00,105.3,105.41,105.06,105.41,18600.0,62.4173,62.4825,62.2751,62.4825,18600.0
2008-07-31 13:10:00,105.4,105.6,105.4,105.49,21600.0,62.4766,62.5952,62.4766,62.5299,21600.0
2008-07-31 13:20:00,105.49,105.59,105.38,105.5,29400.0,62.5299,62.5892,62.4647,62.5359,29400.0
2008-07-31 13:30:00,105.5,105.55,105.39,105.47,22800.0,62.5359,62.5655,62.4707,62.5181,22800.0
2008-07-31 13:40:00,105.52,105.63,105.27,105.3,29000.0,62.5477,62.6129,62.3995,62.4173,29000.0
2008-07-31 13:50:00,105.3,105.4,105.17,105.17,22900.0,62.4173,62.4766,62.3403,62.3403,22900.0
2008-07-31 14:00:00,105.19,105.24,105.1,105.24,17200.0,62.3521,62.3818,62.2988,62.3818,17200.0
2008-07-31 14:10:00,105.26,105.66,105.19,105.66,32400.0,62.3936,62.6307,62.3521,62.6307,32400.0
2008-07-31 14:20:00,105.66,105.73,105.31,105.37,36400.0,62.6307,62.6722,62.4233,62.4588,36400.0
2008-07-31 14:30:00,105.38,105.61,105.38,105.61,37500.0,62.4647,62.6011,62.4647,62.6011,37500.0
2008-07-31 14:40:00,105.62,105.75,105.54,105.69,44100.0,62.607,62.6841,62.5596,62.6485,44100.0
2008-07-31 14:50:00,105.68,105.74,105.55,105.69,39400.0,62.6426,62.6781,62.5655,62.6485,39400.0
2008-07-31 15:00:00,105.69,105.74,105.41,105.52,53600.0,62.6485,62.6781,62.4825,62.5477,53600.0
2008-07-31 15:10:00,105.54,105.72,105.41,105.54,56000.0,62.5596,62.6663,62.4825,62.5596,56000.0
2008-07-31 15:20:00,105.5,105.57,105.35,105.41,45100.0,62.5359,62.5774,62.447,62.4825,45100.0
2008-07-31 15:30:00,105.41,105.44,104.97,105.08,80100.0,62.4825,62.5003,62.2217,62.2869,80100.0
2008-07-31 15:40:00,105.05,105.16,104.5,104.56,140600.0,62.2691,62.3343,61.9431,61.9787,140600.0
2008-07-31 15:50:00,104.54,104.61,104.1,104.23,182300.0,61.9668,62.0083,61.706,61.7831,182300.0
2008-08-01 09:30:00,104.5,105.15,103.96,104.71,233900.0,61.9431,62.3284,61.623,62.0676,233900.0
2008-08-01 09:40:00,104.65,104.65,104.33,104.33,31300.0,62.032,62.032,61.8424,61.8424,31300.0
2008-08-01 09:50:00,104.33,104.33,103.82,104.15,29600.0,61.8424,61.8424,61.54,61.7357,29600.0
2008-08-01 10:00:00,104.16,104.31,103.17,103.17,45300.0,61.7416,61.8305,61.1548,61.1548,45300.0
2008-08-01 10:10:00,103.2,103.24,102.86,102.9,71900.0,61.1725,61.1962,60.971,60.9947,71900.0
2008-08-01 10:20:00,102.88,103.75,102.86,103.72,87600.0,60.9829,61.4986,60.971,61.4808,87600.0
2008-08-01 10:30:00,103.72,103.85,103.46,103.79,86700.0,61.4808,61.5578,61.3267,61.5223,86700.0
2008-08-01 10:40:00,103.8,103.99,103.7,103.9,62700.0,61.5282,61.6408,61.4689,61.5875,62700.0
2008-08-01 10:50:00,103.98,104.11,103.73,103.75,51200.0,61.6349,61.7119,61.4867,61.4986,51200.0
2008-08-01 11:00:00,103.78,103.98,103.78,103.88,39800.0,61.5163,61.6349,61.5163,61.5756,39800.0
2008-08-01 11:10:00,103.85,104.0,103.82,104.0,20200.0,61.5578,61.6467,61.54,61.6467,20200.0
2008-08-01 11:20:00,104.0,104.15,103.93,104.1,35500.0,61.6467,61.7357,61.6052,61.706,35500.0
2008-08-01 11:30:00,104.12,104.37,104.11,104.37,37200.0,61.7179,61.8661,61.7119,61.8661,37200.0
2008-08-01 11:40:00,104.37,104.44,104.22,104.26,23700.0,61.8661,61.9076,61.7771,61.8009,23700.0
2008-08-01 11:50:00,104.28,104.3,104.12,104.14,14600.0,61.8127,61.8246,61.7179,61.7297,14600.0
2008-08-01 12:00:00,104.15,104.15,103.85,104.11,20700.0,61.7357,61.7357,61.5578,61.7119,20700.0
2008-08-01 12:10:00,104.12,104.18,104.01,104.01,8400.0,61.7179,61.7534,61.6527,61.6527,8400.0
2008-08-01 12:20:00,104.01,104.12,103.9,104.12,16900.0,61.6527,61.7179,61.5875,61.7179,16900.0
2008-08-01 12:30:00,104.13,104.13,103.97,104.01,10000.0,61.7238,61.7238,61.629,61.6527,10000.0
2008-08-01 12:40:00,104.03,104.03,103.83,103.94,11100.0,61.6645,61.6645,61.546,61.6112,11100.0
2008-08-01 12:50:00,103.96,104.0,103.61,103.69,23400.0,61.623,61.6467,61.4156,61.463,23400.0
2008-08-01 13:00:00,103.65,104.03,103.61,104.0,11500.0,61.4393,61.6645,61.4156,61.6467,11500.0
2008-08-01 13:10:00,104.0,104.15,103.97,104.14,15300.0,61.6467,61.7357,61.629,61.7297,15300.0
2008-08-01 13:20:00,104.12,104.29,104.06,104.21,15000.0,61.7179,61.8186,61.6823,61.7712,15000.0
2008-08-01 13:30:00,104.24,104.37,104.06,104.06,13700.0,61.789,61.8661,61.6823,61.6823,13700.0
2008-08-01 13:40:00,104.07,104.36,104.06,104.35,28500.0,61.6882,61.8601,61.6823,61.8542,28500.0
2008-08-01 13:50:00,104.33,104.56,104.33,104.43,41900.0,61.8424,61.9787,61.8424,61.9016,41900.0
2008-08-01 14:00:00,104.42,104.48,103.97,104.04,37800.0,61.8957,61.9313,61.629,61.6705,37800.0
2008-08-01 14:10:00,103.97,104.11,103.78,104.03,40800.0,61.629,61.7119,61.5163,61.6645,40800.0
2008-08-01 14:20:00,104.04,104.08,103.93,103.93,28900.0,61.6705,61.6942,61.6052,61.6052,28900.0
2008-08-01 14:30:00,103.93,104.11,103.91,103.92,28000.0,61.6052,61.7119,61.5934,61.5993,28000.0
2008-08-01 14:40:00,103.91,104.1,103.82,104.09,59400.0,61.5934,61.706,61.54,61.7001,59400.0
2008-08-01 14:50:00,104.06,104.08,103.78,103.84,42200.0,61.6823,61.6942,61.5163,61.5519,42200.0
2008-08-01 15:00:00,103.85,104.07,103.85,104.04,40500.0,61.5578,61.6882,61.5578,61.6705,40500.0
2008-08-01 15:10:00,104.07,104.3,104.07,104.26,30700.0,61.6882,61.8246,61.6882,61.8009,30700.0
2008-08-01 15:20:00,104.26,104.35,104.23,104.25,23800.0,61.8009,61.8542,61.7831,61.7949,23800.0
2008-08-01 15:30:00,104.27,104.39,104.15,104.33,44100.0,61.8068,61.8779,61.7357,61.8424,44100.0
2008-08-01 15:40:00,104.37,104.51,104.27,104.35,44000.0,61.8661,61.949,61.8068,61.8542,44000.0
2008-08-01 15:50:00,104.37,104.41,104.0,104.1,94600.0,61.8661,61.8898,61.6467,61.706,94600.0
2008-08-04 09:30:00,103.68,104.15,103.68,103.82,21500.0,61.4571,61.7357,61.4571,61.54,21500.0
2008-08-04 09:40:00,103.84,104.12,103.84,104.08,36500.0,61.5519,61.7179,61.5519,61.6942,36500.0
2008-08-04 09:50:00,104.08,104.39,104.02,104.38,17600.0,61.6942,61.8779,61.6586,61.872,17600.0
2008-08-04 10:00:00,104.39,104.87,104.35,104.7,35300.0,61.8779,62.1624,61.8542,62.0617,35300.0
2008-08-04 10:10:00,104.7,104.83,104.67,104.72,59500.0,62.0617,62.1387,62.0439,62.0735,59500.0
2008-08-04 10:20:00,104.73,105.04,104.71,104.99,37500.0,62.0795,62.2632,62.0676,62.2336,37500.0
2008-08-04 10:30:00,105.01,105.31,105.01,105.25,40900.0,62.2454,62.4233,62.2454,62.3877,40900.0
2008-08-04 10:40:00,105.22,105.33,104.78,104.94,48700.0,62.3699,62.4351,62.1091,62.2039,48700.0
2008-08-04 10:50:00,104.94,105.03,104.9,104.93,20600.0,62.2039,62.2573,62.1802,62.198,20600.0
2008-08-04 11:00:00,104.92,104.92,104.82,104.82,9700.0,62.1921,62.1921,62.1328,62.1328,9700.0
2008-08-04 11:10:00,104.87,104.87,104.71,104.78,22200.0,62.1624,62.1624,62.0676,62.1091,22200.0
2008-08-04 11:20:00,104.74,104.77,104.53,104.65,18700.0,62.0854,62.1032,61.9609,62.032,18700.0
2008-08-04 11:30:00,104.65,105.21,104.61,105.21,37900.0,62.032,62.364,62.0083,62.364,37900.0
2008-08-04 11:40:00,105.29,105.49,105.08,105.1,33400.0,62.4114,62.5299,62.2869,62.2988,33400.0
2008-08-04 11:50:00,105.1,105.11,104.71,104.94,45000.0,62.2988,62.3047,62.0676,62.2039,45000.0
2008-08-04 12:00:00,104.94,105.01,104.84,104.97,20700.0,62.2039,62.2454,62.1447,62.2217,20700.0
2008-08-04 12:10:00,104.96,105.27,104.96,105.14,14700.0,62.2158,62.3995,62.2158,62.3225,14700.0
2008-08-04 12:20:00,105.16,105.27,105.12,105.27,12200.0,62.3343,62.3995,62.3106,62.3995,12200.0
2008-08-04 12:30:00,105.27,105.41,105.24,105.34,10000.0,62.3995,62.4825,62.3818,62.441,10000.0
2008-08-04 12:40:00,105.32,105.32,105.1,105.11,15300.0,62.4292,62.4292,62.2988,62.3047,15300.0
2008-08-04 12:50:00,105.12,105.12,104.92,104.95,7300.0,62.3106,62.3106,62.1921,62.2099,7300.0
2008-08-04 13:00:00,104.95,105.04,104.87,105.04,10400.0,62.2099,62.2632,62.1624,62.2632,10400.0
2008-08-04 13:10:00,105.08,105.21,105.06,105.17,11200.0,62.2869,62.364,62.2751,62.3403,11200.0
2008-08-04 13:20:00,105.14,105.17,104.95,104.98,14100.0,62.3225,62.3403,62.2099,62.2276,14100.0
2008-08-04 13:30:00,104.98,105.06,104.93,105.02,15800.0,62.2276,62.2751,62.198,62.2514,15800.0
2008-08-04 13:40:00,105.02,105.15,105.01,105.15,9700.0,62.2514,62.3284,62.2454,62.3284,9700.0
2008-08-04 13:50:00,105.09,105.32,105.09,105.31,17000.0,62.2928,62.4292,62.2928,62.4233,17000.0
2008-08-04 14:00:00,105.31,105.43,105.17,105.27,23400.0,62.4233,62.4944,62.3403,62.3995,23400.0
2008-08-04 14:10:00,105.29,105.63,105.24,105.47,22800.0,62.4114,62.6129,62.3818,62.5181,22800.0
2008-08-04 14:20:00,105.5,105.75,105.4,105.45,31600.0,62.5359,62.6841,62.4766,62.5062,31600.0
2008-08-04 14:30:00,105.46,105.49,105.21,105.26,32500.0,62.5122,62.5299,62.364,62.3936,32500.0
2008-08-04 14:40:00,105.28,105.35,105.15,105.25,35300.0,62.4055,62.447,62.3284,62.3877,35300.0
2008-08-04 14:50:00,105.26,105.26,105.03,105.05,37000.0,62.3936,62.3936,62.2573,62.2691,37000.0
2008-08-04 15:00:00,105.06,105.11,104.87,104.97,42600.0,62.2751,62.3047,62.1624,62.2217,42600.0
2008-08-04 15:10:00,104.96,105.05,104.83,104.92,56400.0,62.2158,62.2691,62.1387,62.1921,56400.0
2008-08-04 15:20:00,104.88,104.88,104.52,104.63,62300.0,62.1684,62.1684,61.955,62.0202,62300.0
2008-08-04 15:30:00,104.63,104.76,104.51,104.72,70800.0,62.0202,62.0972,61.949,62.0735,70800.0
2008-08-04 15:40:00,104.73,104.73,104.32,104.62,57200.0,62.0795,62.0795,61.8364,62.0143,57200.0
2008-08-04 15:50:00,104.61,104.7,104.52,104.63,78700.0,62.0083,62.0617,61.955,62.0202,78700.0
2008-08-05 09:30:00,105.44,105.99,105.06,105.64,53100.0,62.5003,62.8263,62.2751,62.6189,53100.0
2008-08-05 09:40:00,105.7,105.84,105.18,105.18,59400.0,62.6544,62.7374,62.3462,62.3462,59400.0
2008-08-05 09:50:00,105.2,105.46,105.15,105.46,84500.0,62.358,62.5122,62.3284,62.5122,84500.0
2008-08-05 10:00:00,105.47,106.25,105.4,106.2,110600.0,62.5181,62.9804,62.4766,62.9508,110600.0
2008-08-05 10:10:00,106.2,106.45,106.15,106.41,50300.0,62.9508,63.099,62.9212,63.0753,50300.0
2008-08-05 10:20:00,106.41,106.48,106.35,106.41,69100.0,63.0753,63.1168,63.0397,63.0753,69100.0
2008-08-05 10:30:00,106.42,106.49,106.27,106.41,52300.0,63.0812,63.1227,62.9923,63.0753,52300.0
2008-08-05 10:40:00,106.41,106.76,106.41,106.71,49000.0,63.0753,63.2828,63.0753,63.2531,49000.0
2008-08-05 10:50:00,106.72,106.87,106.7,106.81,34100.0,63.259,63.348,63.2472,63.3124,34100.0
2008-08-05 11:00:00,106.85,106.94,106.8,106.9,30200.0,63.3361,63.3894,63.3065,63.3657,30200.0
2008-08-05 11:10:00,106.9,106.95,106.81,106.94,23000.0,63.3657,63.3954,63.3124,63.3894,23000.0
2008-08-05 11:20:00,106.93,107.05,106.88,106.99,27100.0,63.3835,63.4547,63.3539,63.4191,27100.0
2008-08-05 11:30:00,107.0,107.26,106.95,107.23,44000.0,63.425,63.5791,63.3954,63.5613,44000.0
2008-08-05 11:40:00,107.22,107.38,107.12,107.32,51300.0,63.5554,63.6503,63.4961,63.6147,51300.0
2008-08-05 11:50:00,107.33,107.34,107.1,107.15,43200.0,63.6206,63.6266,63.4843,63.5139,43200.0
2008-08-05 12:00:00,107.15,107.15,106.92,106.93,23500.0,63.5139,63.5139,63.3776,63.3835,23500.0
2008-08-05 12:10:00,106.92,107.15,106.9,107.05,48400.0,63.3776,63.5139,63.3657,63.4547,48400.0
2008-08-05 12:20:00,107.05,107.41,107.05,107.34,36000.0,63.4547,63.668,63.4547,63.6266,36000.0
2008-08-05 12:30:00,107.33,107.64,107.33,107.6,61800.0,63.6206,63.8044,63.6206,63.7807,61800.0
2008-08-05 12:40:00,107.6,107.65,107.39,107.57,40100.0,63.7807,63.8103,63.6562,63.7629,40100.0
2008-08-05 12:50:00,107.54,107.62,107.4,107.61,29700.0,63.7451,63.7925,63.6621,63.7866,29700.0
2008-08-05 13:00:00,107.59,107.73,107.5,107.52,43400.0,63.7747,63.8577,63.7214,63.7332,43400.0
2008-08-05 13:10:00,107.5,107.51,107.39,107.48,28700.0,63.7214,63.7273,63.6562,63.7095,28700.0
2008-08-05 13:20:00,107.49,107.51,107.44,107.48,75800.0,63.7155,63.7273,63.6858,63.7095,75800.0
2008-08-05 13:30:00,107.48,107.59,107.43,107.5,86300.0,63.7095,63.7747,63.6799,63.7214,86300.0
2008-08-05 13:40:00,107.49,107.57,107.45,107.48,94400.0,63.7155,63.7629,63.6918,63.7095,94400.0
2008-08-05 13:50:00,107.51,107.77,107.51,107.53,73000.0,63.7273,63.8814,63.7273,63.7392,73000.0
2008-08-05 14:00:00,107.53,107.65,107.44,107.49,72900.0,63.7392,63.8103,63.6858,63.7155,72900.0
2008-08-05 14:10:00,107.51,107.75,107.4,107.4,139000.0,63.7273,63.8696,63.6621,63.6621,139000.0
2008-08-05 14:20:00,107.4,107.61,107.28,107.61,65800.0,63.6621,63.7866,63.591,63.7866,65800.0
2008-08-05 14:30:00,107.62,107.75,107.39,107.45,81300.0,63.7925,63.8696,63.6562,63.6918,81300.0
2008-08-05 14:40:00,107.47,107.84,107.45,107.66,77400.0,63.7036,63.9229,63.6918,63.8162,77400.0
2008-08-05 14:50:00,107.66,107.95,107.62,107.87,64400.0,63.8162,63.9881,63.7925,63.9407,64400.0
2008-08-05 15:00:00,107.86,107.89,107.7,107.7,53400.0,63.9348,63.9526,63.8399,63.8399,53400.0
2008-08-05 15:10:00,107.7,107.89,107.64,107.88,51500.0,63.8399,63.9526,63.8044,63.9466,51500.0
2008-08-05 15:20:00,107.87,107.92,107.66,107.81,57600.0,63.9407,63.9703,63.8162,63.9051,57600.0
2008-08-05 15:30:00,107.78,107.84,107.53,107.75,82100.0,63.8874,63.9229,63.7392,63.8696,82100.0
2008-08-05 15:40:00,107.75,108.13,107.73,108.1,148000.0,63.8696,64.0948,63.8577,64.077,148000.0
2008-08-05 15:50:00,108.09,108.1,107.91,108.0,129600.0,64.0711,64.077,63.9644,64.0178,129600.0
2008-08-06 09:30:00,107.9,107.9,106.41,107.3,114300.0,63.9585,63.9585,63.0753,63.6028,114300.0
2008-08-06 09:40:00,107.28,107.53,107.22,107.39,83000.0,63.591,63.7392,63.5554,63.6562,83000.0
2008-08-06 09:50:00,107.38,107.98,107.35,107.7,57300.0,63.6503,64.0059,63.6325,63.8399,57300.0
2008-08-06 10:00:00,107.71,107.93,107.3,107.36,66000.0,63.8459,63.9763,63.6028,63.6384,66000.0
2008-08-06 10:10:00,107.32,107.37,107.1,107.17,73500.0,63.6147,63.6443,63.4843,63.5258,73500.0
2008-08-06 10:20:00,107.17,107.29,107.12,107.24,43300.0,63.5258,63.5969,63.4961,63.5673,43300.0
2008-08-06 10:30:00,107.23,107.38,107.03,107.11,55100.0,63.5613,63.6503,63.4428,63.4902,55100.0
2008-08-06 10:40:00,107.14,107.45,107.0,107.38,64600.0,63.508,63.6918,63.425,63.6503,64600.0
2008-08-06 10:50:00,107.38,107.41,107.27,107.28,35400.0,63.6503,63.668,63.5851,63.591,35400.0
2008-08-06 11:00:00,107.27,107.27,107.04,107.04,31400.0,63.5851,63.5851,63.4487,63.4487,31400.0
2008-08-06 11:10:00,107.06,107.17,106.97,107.1,56600.0,63.4606,63.5258,63.4072,63.4843,56600.0
2008-08-06 11:20:00,107.14,107.24,107.02,107.21,55600.0,63.508,63.5673,63.4369,63.5495,55600.0
2008-08-06 11:30:00,107.2,107.31,107.07,107.31,79300.0,63.5436,63.6088,63.4665,63.6088,79300.0
2008-08-06 11:40:00,107.29,107.44,107.24,107.24,34700.0,63.5969,63.6858,63.5673,63.5673,34700.0
2008-08-06 11:50:00,107.26,107.31,107.11,107.16,27400.0,63.5791,63.6088,63.4902,63.5199,27400.0
2008-08-06 12:00:00,107.14,107.14,106.82,106.84,30300.0,63.508,63.508,63.3183,63.3302,30300.0
2008-08-06 12:10:00,106.82,106.84,106.52,106.57,54800.0,63.3183,63.3302,63.1405,63.1701,54800.0
2008-08-06 12:20:00,106.58,106.74,106.55,106.7,34800.0,63.1761,63.2709,63.1583,63.2472,34800.0
2008-08-06 12:30:00,106.7,106.72,106.52,106.6,38800.0,63.2472,63.259,63.1405,63.1879,38800.0
2008-08-06 12:40:00,106.6,106.77,106.58,106.63,45900.0,63.1879,63.2887,63.1761,63.2057,45900.0
2008-08-06 12:50:00,106.65,106.67,106.53,106.59,30900.0,63.2175,63.2294,63.1464,63.182,30900.0
2008-08-06 13:00:00,106.58,106.58,106.43,106.49,23800.0,63.1761,63.1761,63.0871,63.1227,23800.0
2008-08-06 13:10:00,106.46,106.53,106.16,106.35,56700.0,63.1049,63.1464,62.9271,63.0397,56700.0
2008-08-06 13:20:00,106.36,106.77,106.35,106.61,39500.0,63.0456,63.2887,63.0397,63.1938,39500.0
2008-08-06 13:30:00,106.61,106.79,106.58,106.59,29600.0,63.1938,63.3005,63.1761,63.182,29600.0
2008-08-06 13:40:00,106.63,106.96,106.53,106.93,54200.0,63.2057,63.4013,63.1464,63.3835,54200.0
2008-08-06 13:50:00,106.93,106.95,106.64,106.89,36000.0,63.3835,63.3954,63.2116,63.3598,36000.0
2008-08-06 14:00:00,106.89,107.03,106.83,106.93,34100.0,63.3598,63.4428,63.3242,63.3835,34100.0
2008-08-06 14:10:00,106.93,107.2,106.92,107.2,44000.0,63.3835,63.5436,63.3776,63.5436,44000.0
2008-08-06 14:20:00,107.17,107.27,107.09,107.15,41900.0,63.5258,63.5851,63.4784,63.5139,41900.0
2008-08-06 14:30:00,107.15,107.3,107.07,107.11,32700.0,63.5139,63.6028,63.4665,63.4902,32700.0
2008-08-06 14:40:00,107.12,107.36,107.07,107.32,35400.0,63.4961,63.6384,63.4665,63.6147,35400.0
2008-08-06 14:50:00,107.32,107.45,107.31,107.36,64100.0,63.6147,63.6918,63.6088,63.6384,64100.0
2008-08-06 15:00:00,107.35,107.46,107.33,107.4,104400.0,63.6325,63.6977,63.6206,63.6621,104400.0
2008-08-06 15:10:00,107.41,107.44,107.3,107.33,125800.0,63.668,63.6858,63.6028,63.6206,125800.0
2008-08-06 15:20:00,107.32,107.35,107.19,107.31,86000.0,63.6147,63.6325,63.5376,63.6088,86000.0
2008-08-06 15:30:00,107.3,107.35,107.22,107.27,108600.0,63.6028,63.6325,63.5554,63.5851,108600.0
2008-08-06 15:40:00,107.25,107.3,107.0,107.03,174400.0,63.5732,63.6028,63.425,63.4428,174400.0
2008-08-06 15:50:00,107.03,107.4,107.02,107.35,253400.0,63.4428,63.6621,63.4369,63.6325,253400.0
2008-08-07 09:30:00,106.91,107.3,106.5,107.06,66400.0,63.3717,63.6028,63.1286,63.4606,66400.0
2008-08-07 09:40:00,107.05,107.49,106.95,107.34,49500.0,63.4547,63.7155,63.3954,63.6266,49500.0
2008-08-07 09:50:00,107.35,107.95,107.0,107.24,61300.0,63.6325,63.9881,63.425,63.5673,61300.0
2008-08-07 10:00:00,107.33,107.91,107.32,107.83,63900.0,63.6206,63.9644,63.6147,63.917,63900.0
2008-08-07 10:10:00,107.85,108.23,107.83,108.13,68700.0,63.9289,64.1541,63.917,64.0948,68700.0
2008-08-07 10:20:00,108.12,108.4,108.12,108.19,43400.0,64.0889,64.2549,64.0889,64.1304,43400.0
2008-08-07 10:30:00,108.23,108.4,108.06,108.35,42500.0,64.1541,64.2549,64.0533,64.2252,42500.0
2008-08-07 10:40:00,108.39,108.4,107.95,108.23,36000.0,64.2489,64.2549,63.9881,64.1541,36000.0
2008-08-07 10:50:00,108.21,108.35,108.13,108.29,23600.0,64.1422,64.2252,64.0948,64.1897,23600.0
2008-08-07 11:00:00,108.3,108.4,108.09,108.39,34200.0,64.1956,64.2549,64.0711,64.2489,34200.0
2008-08-07 11:10:00,108.39,108.5,108.34,108.43,45500.0,64.2489,64.3141,64.2193,64.2727,45500.0
2008-08-07 11:20:00,108.43,108.6,108.35,108.56,55200.0,64.2727,64.3734,64.2252,64.3497,55200.0
2008-08-07 11:30:00,108.55,108.58,108.36,108.54,32200.0,64.3438,64.3616,64.2312,64.3379,32200.0
2008-08-07 11:40:00,108.49,108.56,108.37,108.43,29700.0,64.3082,64.3497,64.2371,64.2727,29700.0
2008-08-07 11:50:00,108.44,108.51,108.04,108.04,34600.0,64.2786,64.3201,64.0415,64.0415,34600.0
2008-08-07 12:00:00,108.05,108.05,107.76,107.84,33600.0,64.0474,64.0474,63.8755,63.9229,33600.0
2008-08-07 12:10:00,107.84,107.99,107.56,107.7,69500.0,63.9229,64.0118,63.757,63.8399,69500.0
2008-08-07 12:20:00,107.72,108.05,107.72,108.05,33200.0,63.8518,64.0474,63.8518,64.0474,33200.0
2008-08-07 12:30:00,108.07,108.54,108.04,108.34,30900.0,64.0593,64.3379,64.0415,64.2193,30900.0
2008-08-07 12:40:00,108.34,108.58,108.23,108.51,18600.0,64.2193,64.3616,64.1541,64.3201,18600.0
2008-08-07 12:50:00,108.57,108.59,108.33,108.58,23600.0,64.3556,64.3675,64.2134,64.3616,23600.0
2008-08-07 13:00:00,108.51,108.53,108.04,108.06,26700.0,64.3201,64.3319,64.0415,64.0533,26700.0
2008-08-07 13:10:00,108.07,108.34,108.03,108.11,23000.0,64.0593,64.2193,64.0356,64.083,23000.0
2008-08-07 13:20:00,108.12,108.12,107.99,108.04,33600.0,64.0889,64.0889,64.0118,64.0415,33600.0
2008-08-07 13:30:00,108.02,108.11,107.83,107.9,30900.0,64.0296,64.083,63.917,63.9585,30900.0
2008-08-07 13:40:00,107.87,107.97,107.75,107.94,14100.0,63.9407,64.0,63.8696,63.9822,14100.0
2008-08-07 13:50:00,107.93,107.97,107.78,107.82,21900.0,63.9763,64.0,63.8874,63.9111,21900.0
2008-08-07 14:00:00,107.83,107.91,107.55,107.67,37900.0,63.917,63.9644,63.751,63.8222,37900.0
2008-08-07 14:10:00,107.63,107.81,107.58,107.74,25500.0,63.7984,63.9051,63.7688,63.8637,25500.0
2008-08-07 14:20:00,107.72,107.93,107.67,107.93,26800.0,63.8518,63.9763,63.8222,63.9763,26800.0
2008-08-07 14:30:00,107.86,107.96,107.66,107.66,13700.0,63.9348,63.9941,63.8162,63.8162,13700.0
2008-08-07 14:40:00,107.67,107.73,107.53,107.64,16500.0,63.8222,63.8577,63.7392,63.8044,16500.0
2008-08-07 14:50:00,107.68,107.91,107.64,107.91,24600.0,63.8281,63.9644,63.8044,63.9644,24600.0
2008-08-07 15:00:00,107.9,108.06,107.89,108.06,32100.0,63.9585,64.0533,63.9526,64.0533,32100.0
2008-08-07 15:10:00,108.03,108.06,107.93,107.97,25700.0,64.0356,64.0533,63.9763,64.0,25700.0
2008-08-07 15:20:00,107.99,108.06,107.96,108.04,57600.0,64.0118,64.0533,63.9941,64.0415,57600.0
2008-08-07 15:30:00,108.02,108.11,107.79,107.9,99000.0,64.0296,64.083,63.8933,63.9585,99000.0
2008-08-07 15:40:00,107.9,108.08,107.82,107.94,252200.0,63.9585,64.0652,63.9111,63.9822,252200.0
2008-08-07 15:50:00,107.95,108.5,107.87,108.34,310000.0,63.9881,64.3141,63.9407,64.2193,310000.0
2008-08-08 09:30:00,107.9,108.65,107.6,108.34,69600.0,63.9585,64.4031,63.7807,64.2193,69600.0
2008-08-08 09:40:00,108.28,109.25,108.12,109.23,74900.0,64.1837,64.7587,64.0889,64.7469,74900.0
2008-08-08 09:50:00,109.18,109.52,109.08,109.27,45400.0,64.7172,64.9188,64.6579,64.7706,45400.0
2008-08-08 10:00:00,109.3,110.0,109.24,109.95,117200.0,64.7884,65.2033,64.7528,65.1736,117200.0
2008-08-08 10:10:00,109.99,110.16,109.81,110.06,223500.0,65.1974,65.2981,65.0907,65.2388,223500.0
2008-08-08 10:20:00,110.05,110.12,109.82,109.97,108600.0,65.2329,65.2744,65.0966,65.1855,108600.0
2008-08-08 10:30:00,109.99,110.0,109.5,109.56,142600.0,65.1974,65.2033,64.9069,64.9425,142600.0
2008-08-08 10:40:00,109.55,110.0,109.53,109.99,109400.0,64.9365,65.2033,64.9247,65.1974,109400.0
2008-08-08 10:50:00,109.97,110.1,109.9,110.04,66100.0,65.1855,65.2626,65.144,65.227,66100.0
2008-08-08 11:00:00,110.03,110.05,109.72,109.85,60400.0,65.2211,65.2329,65.0373,65.1144,60400.0
2008-08-08 11:10:00,109.84,110.09,109.82,109.91,32800.0,65.1084,65.2566,65.0966,65.1499,32800.0
2008-08-08 11:20:00,109.92,110.05,109.88,109.94,27800.0,65.1559,65.2329,65.1322,65.1677,27800.0
2008-08-08 11:30:00,109.89,109.98,109.81,109.92,41200.0,65.1381,65.1914,65.0907,65.1559,41200.0
2008-08-08 11:40:00,109.92,109.96,109.81,109.9,45100.0,65.1559,65.1796,65.0907,65.144,45100.0
2008-08-08 11:50:00,109.9,109.98,109.89,109.94,28300.0,65.144,65.1914,65.1381,65.1677,28300.0
2008-08-08 12:00:00,109.9,109.98,109.88,109.97,26800.0,65.144,65.1914,65.1322,65.1855,26800.0
2008-08-08 12:10:00,109.94,110.0,109.93,110.0,61100.0,65.1677,65.2033,65.1618,65.2033,61100.0
2008-08-08 12:20:00,109.99,110.34,109.98,110.33,75200.0,65.1974,65.4048,65.1914,65.3989,75200.0
2008-08-08 12:30:00,110.31,110.55,110.21,110.43,66700.0,65.387,65.5293,65.3278,65.4582,66700.0
2008-08-08 12:40:00,110.42,110.45,110.3,110.36,41900.0,65.4522,65.47,65.3811,65.4167,41900.0
2008-08-08 12:50:00,110.35,110.4,110.27,110.39,43200.0,65.4107,65.4404,65.3633,65.4345,43200.0
2008-08-08 13:00:00,110.37,110.42,110.3,110.34,39900.0,65.4226,65.4522,65.3811,65.4048,39900.0
2008-08-08 13:10:00,110.33,110.34,110.11,110.14,24300.0,65.3989,65.4048,65.2685,65.2863,24300.0
2008-08-08 13:20:00,110.13,110.55,110.12,110.55,26600.0,65.2803,65.5293,65.2744,65.5293,26600.0
2008-08-08 13:30:00,110.55,110.78,110.51,110.77,35400.0,65.5293,65.6656,65.5056,65.6597,35400.0
2008-08-08 13:40:00,110.77,110.9,110.74,110.79,29000.0,65.6597,65.7368,65.6419,65.6716,29000.0
2008-08-08 13:50:00,110.79,111.06,110.78,111.05,42100.0,65.6716,65.8316,65.6656,65.8257,42100.0
2008-08-08 14:00:00,111.03,111.09,110.99,111.08,46200.0,65.8138,65.8494,65.7901,65.8435,46200.0
2008-08-08 14:10:00,111.09,111.18,111.05,111.18,48800.0,65.8494,65.9027,65.8257,65.9027,48800.0
2008-08-08 14:20:00,111.15,111.5,111.15,111.5,78200.0,65.885,66.0924,65.885,66.0924,78200.0
2008-08-08 14:30:00,111.5,111.69,111.49,111.66,87100.0,66.0924,66.205,66.0865,66.1873,87100.0
2008-08-08 14:40:00,111.66,111.75,111.63,111.71,56900.0,66.1873,66.2406,66.1695,66.2169,56900.0
2008-08-08 14:50:00,111.7,111.74,111.61,111.68,52700.0,66.211,66.2347,66.1576,66.1991,52700.0
2008-08-08 15:00:00,111.66,111.73,111.59,111.66,70100.0,66.1873,66.2288,66.1458,66.1873,70100.0
2008-08-08 15:10:00,111.65,111.69,111.4,111.43,87300.0,66.1813,66.205,66.0331,66.0509,87300.0
2008-08-08 15:20:00,111.43,111.43,111.25,111.37,72600.0,66.0509,66.0509,65.9442,66.0154,72600.0
2008-08-08 15:30:00,111.36,111.61,111.36,111.55,69700.0,66.0094,66.1576,66.0094,66.1221,69700.0
2008-08-08 15:40:00,111.56,111.94,111.55,111.9,155300.0,66.128,66.3532,66.1221,66.3295,155300.0
2008-08-08 15:50:00,111.9,112.06,111.82,111.94,234700.0,66.3295,66.4244,66.2821,66.3532,234700.0
2008-08-11 09:30:00,111.74,111.74,110.07,110.73,119600.0,66.2347,66.2347,65.2448,65.636,119600.0
2008-08-11 09:40:00,110.74,111.28,110.74,111.22,62500.0,65.6419,65.962,65.6419,65.9264,62500.0
2008-08-11 09:50:00,111.22,111.4,111.12,111.37,74400.0,65.9264,66.0331,65.8672,66.0154,74400.0
2008-08-11 10:00:00,111.37,111.75,111.34,111.43,91700.0,66.0154,66.2406,65.9976,66.0509,91700.0
2008-08-11 10:10:00,111.4,111.93,111.35,111.73,73800.0,66.0331,66.3473,66.0035,66.2288,73800.0
2008-08-11 10:20:00,111.73,111.76,111.52,111.61,52200.0,66.2288,66.2465,66.1043,66.1576,52200.0
2008-08-11 10:30:00,111.58,111.72,111.5,111.51,70600.0,66.1398,66.2228,66.0924,66.0983,70600.0
2008-08-11 10:40:00,111.53,111.6,111.45,111.53,57500.0,66.1102,66.1517,66.0628,66.1102,57500.0
2008-08-11 10:50:00,111.53,111.59,111.41,111.47,65700.0,66.1102,66.1458,66.0391,66.0746,65700.0
2008-08-11 11:00:00,111.5,111.99,111.47,111.94,72500.0,66.0924,66.3829,66.0746,66.3532,72500.0
2008-08-11 11:10:00,111.95,111.97,111.8,111.92,52700.0,66.3592,66.371,66.2702,66.3414,52700.0
2008-08-11 11:20:00,111.89,111.94,111.58,111.66,60000.0,66.3236,66.3532,66.1398,66.1873,60000.0
2008-08-11 11:30:00,111.68,111.95,111.64,111.92,64500.0,66.1991,66.3592,66.1754,66.3414,64500.0
2008-08-11 11:40:00,111.93,111.95,111.8,111.83,106700.0,66.3473,66.3592,66.2702,66.288,106700.0
2008-08-11 11:50:00,111.81,111.83,111.51,111.54,100600.0,66.2762,66.288,66.0983,66.1161,100600.0
2008-08-11 12:00:00,111.54,111.6,111.42,111.49,126000.0,66.1161,66.1517,66.045,66.0865,126000.0
2008-08-11 12:10:00,111.48,111.57,111.4,111.57,123700.0,66.0806,66.1339,66.0331,66.1339,123700.0
2008-08-11 12:20:00,111.57,111.72,111.53,111.61,160900.0,66.1339,66.2228,66.1102,66.1576,160900.0
2008-08-11 12:30:00,111.62,111.68,111.62,111.66,53800.0,66.1636,66.1991,66.1636,66.1873,53800.0
2008-08-11 12:40:00,111.67,111.74,111.57,111.61,66900.0,66.1932,66.2347,66.1339,66.1576,66900.0
2008-08-11 12:50:00,111.59,111.63,111.56,111.56,56800.0,66.1458,66.1695,66.128,66.128,56800.0
2008-08-11 13:00:00,111.57,111.62,111.53,111.61,81000.0,66.1339,66.1636,66.1102,66.1576,81000.0
2008-08-11 13:10:00,111.61,112.02,111.61,111.77,150700.0,66.1576,66.4007,66.1576,66.2525,150700.0
2008-08-11 13:20:00,111.77,112.06,111.67,111.98,44300.0,66.2525,66.4244,66.1932,66.3769,44300.0
2008-08-11 13:30:00,112.0,112.44,112.0,112.37,77400.0,66.3888,66.6496,66.3888,66.6081,77400.0
2008-08-11 13:40:00,112.33,112.62,112.15,112.54,68600.0,66.5844,66.7563,66.4777,66.7089,68600.0
2008-08-11 13:50:00,112.5,112.56,112.33,112.44,64400.0,66.6852,66.7207,66.5844,66.6496,64400.0
2008-08-11 14:00:00,112.47,112.49,112.33,112.39,114200.0,66.6674,66.6792,66.5844,66.62,114200.0
2008-08-11 14:10:00,112.38,112.39,112.14,112.26,53000.0,66.614,66.62,66.4718,66.5429,53000.0
2008-08-11 14:20:00,112.23,112.26,111.93,111.96,45400.0,66.5251,66.5429,66.3473,66.3651,45400.0
2008-08-11 14:30:00,111.96,112.21,111.83,112.0,101100.0,66.3651,66.5133,66.288,66.3888,101100.0
2008-08-11 14:40:00,112.0,112.19,112.0,112.07,61800.0,66.3888,66.5014,66.3888,66.4303,61800.0
2008-08-11 14:50:00,112.08,112.12,111.95,112.05,85500.0,66.4362,66.4599,66.3592,66.4184,85500.0
2008-08-11 15:00:00,112.07,112.32,112.01,112.32,126800.0,66.4303,66.5785,66.3947,66.5785,126800.0
2008-08-11 15:10:00,112.32,112.42,112.27,112.31,100400.0,66.5785,66.6378,66.5488,66.5726,100400.0
2008-08-11 15:20:00,112.31,112.32,112.17,112.25,105100.0,66.5726,66.5785,66.4896,66.537,105100.0
2008-08-11 15:30:00,112.25,112.25,111.99,112.23,150300.0,66.537,66.537,66.3829,66.5251,150300.0
2008-08-11 15:40:00,112.24,112.71,112.23,112.7,237800.0,66.5311,66.8097,66.5251,66.8037,237800.0
2008-08-11 15:50:00,112.73,113.01,112.6,113.0,286300.0,66.8215,66.9875,66.7445,66.9816,286300.0
2008-08-12 09:30:00,112.82,112.91,111.98,112.73,90700.0,66.8749,66.9282,66.3769,66.8215,90700.0
2008-08-12 09:40:00,112.7,112.95,112.56,112.63,97100.0,66.8037,66.9519,66.7207,66.7622,97100.0
2008-08-12 09:50:00,112.73,113.52,112.73,113.05,158400.0,66.8215,67.2898,66.8215,67.0112,158400.0
2008-08-12 10:00:00,113.07,113.43,112.59,113.16,109200.0,67.023,67.2364,66.7385,67.0764,109200.0
2008-08-12 10:10:00,113.16,113.49,112.89,113.37,154200.0,67.0764,67.272,66.9164,67.2009,154200.0
2008-08-12 10:20:00,113.4,113.4,112.43,112.43,278400.0,67.2187,67.2187,66.6437,66.6437,278400.0
2008-08-12 10:30:00,112.51,112.64,112.14,112.37,142100.0,66.6911,66.7682,66.4718,66.6081,142100.0
2008-08-12 10:40:00,112.4,112.77,112.28,112.65,130600.0,66.6259,66.8452,66.5548,66.7741,130600.0
2008-08-12 10:50:00,112.65,112.68,112.25,112.52,109600.0,66.7741,66.7919,66.537,66.697,109600.0
2008-08-12 11:00:00,112.53,112.96,112.41,112.95,103600.0,66.703,66.9578,66.6318,66.9519,103600.0
2008-08-12 11:10:00,112.93,112.95,112.67,112.7,61100.0,66.9401,66.9519,66.7859,66.8037,61100.0
2008-08-12 11:20:00,112.69,112.76,112.33,112.63,89700.0,66.7978,66.8393,66.5844,66.7622,89700.0
2008-08-12 11:30:00,112.66,112.66,112.39,112.4,85200.0,66.78,66.78,66.62,66.6259,85200.0
2008-08-12 11:40:00,112.41,112.42,112.09,112.3,92400.0,66.6318,66.6378,66.4421,66.5666,92400.0
2008-08-12 11:50:00,112.35,112.37,112.18,112.36,36800.0,66.5963,66.6081,66.4955,66.6022,36800.0
2008-08-12 12:00:00,112.35,112.72,112.31,112.69,64700.0,66.5963,66.8156,66.5726,66.7978,64700.0
2008-08-12 12:10:00,112.64,112.95,112.59,112.9,37700.0,66.7682,66.9519,66.7385,66.9223,37700.0
2008-08-12 12:20:00,112.93,113.1,112.77,113.01,42000.0,66.9401,67.0408,66.8452,66.9875,42000.0
2008-08-12 12:30:00,113.0,113.1,112.98,112.98,64600.0,66.9816,67.0408,66.9697,66.9697,64600.0
2008-08-12 12:40:00,112.98,113.1,112.98,113.09,50500.0,66.9697,67.0408,66.9697,67.0349,50500.0
2008-08-12 12:50:00,113.1,113.64,113.08,113.51,81800.0,67.0408,67.3609,67.029,67.2839,81800.0
2008-08-12 13:00:00,113.55,113.55,113.41,113.46,45200.0,67.3076,67.3076,67.2246,67.2542,45200.0
2008-08-12 13:10:00,113.42,113.43,113.09,113.25,60200.0,67.2305,67.2364,67.0349,67.1297,60200.0
2008-08-12 13:20:00,113.27,113.3,113.19,113.19,90800.0,67.1416,67.1594,67.0942,67.0942,90800.0
2008-08-12 13:30:00,113.2,113.5,113.12,113.5,141300.0,67.1001,67.2779,67.0527,67.2779,141300.0
2008-08-12 13:40:00,113.5,113.67,113.24,113.25,182800.0,67.2779,67.3787,67.1238,67.1297,182800.0
2008-08-12 13:50:00,113.26,113.67,113.18,113.64,48200.0,67.1357,67.3787,67.0883,67.3609,48200.0
2008-08-12 14:00:00,113.65,113.94,113.4,113.85,53900.0,67.3668,67.5387,67.2187,67.4854,53900.0
2008-08-12 14:10:00,113.85,114.01,113.81,113.9,46600.0,67.4854,67.5802,67.4617,67.515,46600.0
2008-08-12 14:20:00,113.88,113.9,113.74,113.82,63700.0,67.5032,67.515,67.4202,67.4676,63700.0
2008-08-12 14:30:00,113.81,114.1,113.79,114.03,43800.0,67.4617,67.6336,67.4498,67.5921,43800.0
2008-08-12 14:40:00,114.09,114.18,114.0,114.1,54900.0,67.6277,67.681,67.5743,67.6336,54900.0
2008-08-12 14:50:00,114.11,114.18,113.97,114.0,63300.0,67.6395,67.681,67.5565,67.5743,63300.0
2008-08-12 15:00:00,113.99,114.06,113.88,113.89,114800.0,67.5684,67.6099,67.5032,67.5091,114800.0
2008-08-12 15:10:00,113.89,113.99,113.74,113.78,168900.0,67.5091,67.5684,67.4202,67.4439,168900.0
2008-08-12 15:20:00,113.77,113.85,113.58,113.81,139200.0,67.438,67.4854,67.3254,67.4617,139200.0
2008-08-12 15:30:00,113.77,113.92,113.76,113.87,139500.0,67.438,67.5269,67.4321,67.4973,139500.0
2008-08-12 15:40:00,113.88,113.94,113.74,113.93,246000.0,67.5032,67.5387,67.4202,67.5328,246000.0
2008-08-12 15:50:00,113.93,114.34,113.89,114.34,238100.0,67.5328,67.7759,67.5091,67.7759,238100.0
2008-08-13 09:30:00,113.95,114.8,113.0,113.55,356200.0,67.5447,68.0485,66.9816,67.3076,356200.0
2008-08-13 09:40:00,113.55,113.58,112.68,112.75,121800.0,67.3076,67.3254,66.7919,66.8334,121800.0
2008-08-13 09:50:00,112.77,112.8,111.44,112.15,222700.0,66.8452,66.863,66.0569,66.4777,222700.0
2008-08-13 10:00:00,112.13,112.66,111.88,112.63,82000.0,66.4659,66.78,66.3177,66.7622,82000.0
2008-08-13 10:10:00,112.62,112.8,112.53,112.8,106300.0,66.7563,66.863,66.703,66.863,106300.0
2008-08-13 10:20:00,112.8,112.9,112.49,112.68,99600.0,66.863,66.9223,66.6792,66.7919,99600.0
2008-08-13 10:30:00,112.7,112.7,112.0,112.02,120700.0,66.8037,66.8037,66.3888,66.4007,120700.0
2008-08-13 10:40:00,112.0,112.04,111.32,111.38,162100.0,66.3888,66.4125,65.9857,66.0213,162100.0
2008-08-13 10:50:00,111.39,111.4,111.1,111.27,110900.0,66.0272,66.0331,65.8553,65.9561,110900.0
2008-08-13 11:00:00,111.29,111.45,111.14,111.21,99300.0,65.9679,66.0628,65.879,65.9205,99300.0
2008-08-13 11:10:00,111.19,111.25,111.09,111.18,71400.0,65.9087,65.9442,65.8494,65.9027,71400.0
2008-08-13 11:20:00,111.21,111.66,111.2,111.54,62800.0,65.9205,66.1873,65.9146,66.1161,62800.0
2008-08-13 11:30:00,111.54,111.74,111.54,111.61,61400.0,66.1161,66.2347,66.1161,66.1576,61400.0
2008-08-13 11:40:00,111.61,111.67,111.45,111.62,39700.0,66.1576,66.1932,66.0628,66.1636,39700.0
2008-08-13 11:50:00,111.66,112.08,111.62,112.05,45600.0,66.1873,66.4362,66.1636,66.4184,45600.0
2008-08-13 12:00:00,112.02,112.16,111.88,111.9,37400.0,66.4007,66.4836,66.3177,66.3295,37400.0
2008-08-13 12:10:00,111.9,112.0,111.81,111.99,32700.0,66.3295,66.3888,66.2762,66.3829,32700.0
2008-08-13 12:20:00,111.95,112.0,111.75,111.75,29800.0,66.3592,66.3888,66.2406,66.2406,29800.0
2008-08-13 12:30:00,111.75,111.86,111.68,111.69,33300.0,66.2406,66.3058,66.1991,66.205,33300.0
2008-08-13 12:40:00,111.69,111.86,111.68,111.84,46900.0,66.205,66.3058,66.1991,66.294,46900.0
2008-08-13 12:50:00,111.85,111.88,111.73,111.77,49100.0,66.2999,66.3177,66.2288,66.2525,49100.0
2008-08-13 13:00:00,111.77,111.89,111.71,111.8,41400.0,66.2525,66.3236,66.2169,66.2702,41400.0
2008-08-13 13:10:00,111.81,111.89,111.73,111.77,33400.0,66.2762,66.3236,66.2288,66.2525,33400.0
2008-08-13 13:20:00,111.77,112.06,111.72,112.0,58700.0,66.2525,66.4244,66.2228,66.3888,58700.0
2008-08-13 13:30:00,112.0,112.35,112.0,112.22,55800.0,66.3888,66.5963,66.3888,66.5192,55800.0
2008-08-13 13:40:00,112.2,112.38,112.18,112.21,63200.0,66.5073,66.614,66.4955,66.5133,63200.0
2008-08-13 13:50:00,112.21,112.41,112.18,112.31,57500.0,66.5133,66.6318,66.4955,66.5726,57500.0
2008-08-13 14:00:00,112.33,112.45,112.16,112.17,91500.0,66.5844,66.6555,66.4836,66.4896,91500.0
2008-08-13 14:10:00,112.17,112.27,112.0,112.25,70200.0,66.4896,66.5488,66.3888,66.537,70200.0
2008-08-13 14:20:00,112.25,112.28,112.1,112.2,59100.0,66.537,66.5548,66.4481,66.5073,59100.0
2008-08-13 14:30:00,112.19,112.6,112.16,112.52,67400.0,66.5014,66.7445,66.4836,66.697,67400.0
2008-08-13 14:40:00,112.51,112.78,112.51,112.64,61200.0,66.6911,66.8511,66.6911,66.7682,61200.0
2008-08-13 14:50:00,112.67,112.99,112.6,112.92,42700.0,66.7859,66.9756,66.7445,66.9341,42700.0
2008-08-13 15:00:00,112.91,112.99,112.72,112.75,83900.0,66.9282,66.9756,66.8156,66.8334,83900.0
2008-08-13 15:10:00,112.78,112.82,112.58,112.6,127800.0,66.8511,66.8749,66.7326,66.7445,127800.0
2008-08-13 15:20:00,112.6,112.62,112.35,112.49,139300.0,66.7445,66.7563,66.5963,66.6792,139300.0
2008-08-13 15:30:00,112.5,112.61,112.23,112.42,143000.0,66.6852,66.7504,66.5251,66.6378,143000.0
2008-08-13 15:40:00,112.41,112.83,112.41,112.73,251100.0,66.6318,66.8808,66.6318,66.8215,251100.0
2008-08-13 15:50:00,112.73,113.2,112.62,113.09,367200.0,66.8215,67.1001,66.7563,67.0349,367200.0
2008-08-14 09:30:00,112.55,112.55,111.02,111.73,104400.0,66.7148,66.7148,65.8079,66.2288,104400.0
2008-08-14 09:40:00,111.77,113.0,111.73,112.85,85100.0,66.2525,66.9816,66.2288,66.8926,85100.0
2008-08-14 09:50:00,112.78,113.0,112.56,112.93,101200.0,66.8511,66.9816,66.7207,66.9401,101200.0
2008-08-14 10:00:00,112.92,112.99,112.64,112.95,80400.0,66.9341,66.9756,66.7682,66.9519,80400.0
2008-08-14 10:10:00,112.95,112.97,112.49,112.51,57100.0,66.9519,66.9638,66.6792,66.6911,57100.0
2008-08-14 10:20:00,112.51,112.99,112.51,112.99,49800.0,66.6911,66.9756,66.6911,66.9756,49800.0
2008-08-14 10:30:00,113.0,113.25,112.97,113.2,48900.0,66.9816,67.1297,66.9638,67.1001,48900.0
2008-08-14 10:40:00,113.2,113.22,112.98,113.13,52500.0,67.1001,67.112,66.9697,67.0586,52500.0
2008-08-14 10:50:00,113.1,113.2,112.96,113.04,56500.0,67.0408,67.1001,66.9578,67.0053,56500.0
2008-08-14 11:00:00,113.01,113.16,112.97,113.11,40600.0,66.9875,67.0764,66.9638,67.0468,40600.0
2008-08-14 11:10:00,113.17,113.71,113.16,113.66,45400.0,67.0823,67.4024,67.0764,67.3728,45400.0
2008-08-14 11:20:00,113.68,113.72,113.48,113.58,49800.0,67.3846,67.4083,67.2661,67.3254,49800.0
2008-08-14 11:30:00,113.59,113.6,113.46,113.5,36700.0,67.3313,67.3372,67.2542,67.2779,36700.0
2008-08-14 11:40:00,113.5,113.51,113.26,113.28,33000.0,67.2779,67.2839,67.1357,67.1475,33000.0
2008-08-14 11:50:00,113.28,113.33,113.15,113.23,48300.0,67.1475,67.1772,67.0705,67.1179,48300.0
2008-08-14 12:00:00,113.2,113.23,112.94,113.03,69300.0,67.1001,67.1179,66.946,66.9993,69300.0
2008-08-14 12:10:00,113.03,113.4,113.01,113.16,40700.0,66.9993,67.2187,66.9875,67.0764,40700.0
2008-08-14 12:20:00,113.16,113.27,113.03,113.03,32700.0,67.0764,67.1416,66.9993,66.9993,32700.0
2008-08-14 12:30:00,113.02,113.15,113.0,113.02,46600.0,66.9934,67.0705,66.9816,66.9934,46600.0
2008-08-14 12:40:00,113.03,113.55,113.0,113.44,81900.0,66.9993,67.3076,66.9816,67.2424,81900.0
2008-08-14 12:50:00,113.44,113.51,113.39,113.43,30000.0,67.2424,67.2839,67.2127,67.2364,30000.0
2008-08-14 13:00:00,113.43,113.49,113.28,113.33,35300.0,67.2364,67.272,67.1475,67.1772,35300.0
2008-08-14 13:10:00,113.35,113.49,113.32,113.33,33600.0,67.189,67.272,67.1712,67.1772,33600.0
2008-08-14 13:20:00,113.29,113.49,113.29,113.42,25800.0,67.1535,67.272,67.1535,67.2305,25800.0
2008-08-14 13:30:00,113.42,113.44,113.27,113.36,38300.0,67.2305,67.2424,67.1416,67.1949,38300.0
2008-08-14 13:40:00,113.36,113.49,113.19,113.29,38200.0,67.1949,67.272,67.0942,67.1535,38200.0
2008-08-14 13:50:00,113.29,113.47,113.27,113.45,37400.0,67.1535,67.2602,67.1416,67.2483,37400.0
2008-08-14 14:00:00,113.46,113.5,113.35,113.44,61400.0,67.2542,67.2779,67.189,67.2424,61400.0
2008-08-14 14:10:00,113.44,113.48,113.3,113.32,57200.0,67.2424,67.2661,67.1594,67.1712,57200.0
2008-08-14 14:20:00,113.31,113.35,113.09,113.15,57700.0,67.1653,67.189,67.0349,67.0705,57700.0
2008-08-14 14:30:00,113.14,113.16,112.93,113.12,61300.0,67.0645,67.0764,66.9401,67.0527,61300.0
2008-08-14 14:40:00,113.09,113.17,112.83,112.99,73900.0,67.0349,67.0823,66.8808,66.9756,73900.0
2008-08-14 14:50:00,113.02,113.21,112.98,113.19,35500.0,66.9934,67.106,66.9697,67.0942,35500.0
2008-08-14 15:00:00,113.2,113.24,113.12,113.22,62900.0,67.1001,67.1238,67.0527,67.112,62900.0
2008-08-14 15:10:00,113.23,113.37,113.2,113.32,48200.0,67.1179,67.2009,67.1001,67.1712,48200.0
2008-08-14 15:20:00,113.32,113.41,113.12,113.21,82100.0,67.1712,67.2246,67.0527,67.106,82100.0
2008-08-14 15:30:00,113.2,113.28,113.04,113.2,161300.0,67.1001,67.1475,67.0053,67.1001,161300.0
2008-08-14 15:40:00,113.18,113.28,113.0,113.05,238500.0,67.0883,67.1475,66.9816,67.0112,238500.0
2008-08-14 15:50:00,113.04,113.62,113.04,113.2,365700.0,67.0053,67.3491,67.0053,67.1001,365700.0
2008-08-15 09:30:00,113.18,114.45,113.18,114.23,332400.0,67.0883,67.8411,67.0883,67.7106,332400.0
2008-08-15 09:40:00,114.23,114.9,114.2,114.86,55800.0,67.7106,68.1078,67.6929,68.0841,55800.0
2008-08-15 09:50:00,114.83,115.0,114.76,114.98,99400.0,68.0663,68.1671,68.0248,68.1552,99400.0
2008-08-15 10:00:00,114.98,115.08,114.21,114.52,174200.0,68.1552,68.2145,67.6988,67.8825,174200.0
2008-08-15 10:10:00,114.53,115.58,114.51,115.58,111700.0,67.8885,68.5109,67.8766,68.5109,111700.0
2008-08-15 10:20:00,115.58,115.73,115.34,115.5,192700.0,68.5109,68.5998,68.3686,68.4634,192700.0
2008-08-15 10:30:00,115.49,115.76,115.45,115.66,260900.0,68.4575,68.6176,68.4338,68.5583,260900.0
2008-08-15 10:40:00,115.66,116.01,115.64,115.99,77200.0,68.5583,68.7658,68.5464,68.7539,77200.0
2008-08-15 10:50:00,115.98,116.18,115.93,116.07,130500.0,68.748,68.8665,68.7183,68.8013,130500.0
2008-08-15 11:00:00,116.06,116.11,115.72,115.8,85300.0,68.7954,68.825,68.5939,68.6413,85300.0
2008-08-15 11:10:00,115.78,116.05,115.69,116.0,61200.0,68.6294,68.7895,68.5761,68.7598,61200.0
2008-08-15 11:20:00,116.0,116.1,115.94,116.03,112300.0,68.7598,68.8191,68.7243,68.7776,112300.0
2008-08-15 11:30:00,116.03,116.06,115.9,115.97,148000.0,68.7776,68.7954,68.7006,68.742,148000.0
2008-08-15 11:40:00,115.95,116.1,115.79,116.06,76100.0,68.7302,68.8191,68.6353,68.7954,76100.0
2008-08-15 11:50:00,116.05,116.38,116.0,116.38,41800.0,68.7895,68.9851,68.7598,68.9851,41800.0
2008-08-15 12:00:00,116.37,116.46,116.27,116.27,79100.0,68.9791,69.0325,68.9199,68.9199,79100.0
2008-08-15 12:10:00,116.26,116.32,116.09,116.29,53500.0,68.9139,68.9495,68.8132,68.9317,53500.0
2008-08-15 12:20:00,116.27,116.32,116.0,116.03,77400.0,68.9199,68.9495,68.7598,68.7776,77400.0
2008-08-15 12:30:00,116.03,116.07,115.99,116.03,72100.0,68.7776,68.8013,68.7539,68.7776,72100.0
2008-08-15 12:40:00,116.02,116.12,115.94,116.08,74600.0,68.7717,68.831,68.7243,68.8072,74600.0
2008-08-15 12:50:00,116.08,116.17,116.0,116.07,63400.0,68.8072,68.8606,68.7598,68.8013,63400.0
2008-08-15 13:00:00,116.09,116.14,116.01,116.08,187900.0,68.8132,68.8428,68.7658,68.8072,187900.0
2008-08-15 13:10:00,116.06,116.08,115.91,116.01,43000.0,68.7954,68.8072,68.7065,68.7658,43000.0
2008-08-15 13:20:00,116.0,116.14,115.99,116.02,52300.0,68.7598,68.8428,68.7539,68.7717,52300.0
2008-08-15 13:30:00,116.07,116.21,116.03,116.1,130900.0,68.8013,68.8843,68.7776,68.8191,130900.0
2008-08-15 13:40:00,116.13,116.17,116.04,116.08,40600.0,68.8369,68.8606,68.7835,68.8072,40600.0
2008-08-15 13:50:00,116.1,116.16,116.05,116.11,43200.0,68.8191,68.8547,68.7895,68.825,43200.0
2008-08-15 14:00:00,116.11,116.14,116.01,116.09,76600.0,68.825,68.8428,68.7658,68.8132,76600.0
2008-08-15 14:10:00,116.09,116.45,116.08,116.42,98800.0,68.8132,69.0266,68.8072,69.0088,98800.0
2008-08-15 14:20:00,116.42,116.83,116.12,116.46,114300.0,69.0088,69.2518,68.831,69.0325,114300.0
2008-08-15 14:30:00,116.47,116.91,116.39,116.86,72400.0,69.0384,69.2992,68.991,69.2696,72400.0
2008-08-15 14:40:00,116.85,116.98,116.71,116.93,150000.0,69.2637,69.3407,69.1807,69.3111,150000.0
2008-08-15 14:50:00,116.94,116.98,116.84,116.84,66000.0,69.317,69.3407,69.2577,69.2577,66000.0
2008-08-15 15:00:00,116.84,116.97,116.51,116.59,108700.0,69.2577,69.3348,69.0621,69.1096,108700.0
2008-08-15 15:10:00,116.6,116.87,116.48,116.87,118300.0,69.1155,69.2755,69.0444,69.2755,118300.0
2008-08-15 15:20:00,116.87,117.04,116.63,116.65,186000.0,69.2755,69.3763,69.1333,69.1451,186000.0
2008-08-15 15:30:00,116.66,116.71,116.11,116.13,172100.0,69.151,69.1807,68.825,68.8369,172100.0
2008-08-15 15:40:00,116.14,116.4,116.01,116.1,265800.0,68.8428,68.9969,68.7658,68.8191,265800.0
2008-08-15 15:50:00,116.1,116.82,116.08,116.8,399400.0,68.8191,69.2459,68.8072,69.234,399400.0
2008-08-18 09:30:00,116.73,116.73,115.2,115.58,228500.0,69.1925,69.1925,68.2856,68.5109,228500.0
2008-08-18 09:40:00,115.62,115.79,115.22,115.47,108200.0,68.5346,68.6353,68.2975,68.4457,108200.0
2008-08-18 09:50:00,115.52,115.62,115.41,115.51,72900.0,68.4753,68.5346,68.4101,68.4694,72900.0
2008-08-18 10:00:00,115.54,115.55,115.03,115.03,67500.0,68.4872,68.4931,68.1849,68.1849,67500.0
2008-08-18 10:10:00,115.04,115.13,114.91,115.0,100300.0,68.1908,68.2441,68.1137,68.1671,100300.0
2008-08-18 10:20:00,115.02,115.68,115.0,115.61,105500.0,68.1789,68.5701,68.1671,68.5287,105500.0
2008-08-18 10:30:00,115.64,115.65,115.03,115.11,89500.0,68.5464,68.5524,68.1849,68.2323,89500.0
2008-08-18 10:40:00,115.11,115.25,115.03,115.1,95400.0,68.2323,68.3153,68.1849,68.2263,95400.0
2008-08-18 10:50:00,115.08,115.47,115.0,115.23,52600.0,68.2145,68.4457,68.1671,68.3034,52600.0
2008-08-18 11:00:00,115.22,115.3,114.79,114.9,72700.0,68.2975,68.3449,68.0426,68.1078,72700.0
2008-08-18 11:10:00,114.89,115.24,114.89,115.06,90700.0,68.1019,68.3093,68.1019,68.2026,90700.0
2008-08-18 11:20:00,115.06,115.27,115.06,115.13,69200.0,68.2026,68.3271,68.2026,68.2441,69200.0
2008-08-18 11:30:00,115.14,115.14,114.92,115.0,52500.0,68.2501,68.2501,68.1196,68.1671,52500.0
2008-08-18 11:40:00,114.98,115.07,114.88,115.04,51400.0,68.1552,68.2086,68.0959,68.1908,51400.0
2008-08-18 11:50:00,115.04,115.08,114.55,114.55,53100.0,68.1908,68.2145,67.9003,67.9003,53100.0
2008-08-18 12:00:00,114.53,114.58,114.31,114.53,61700.0,67.8885,67.9181,67.7581,67.8885,61700.0
2008-08-18 12:10:00,114.53,114.84,114.5,114.7,54300.0,67.8885,68.0722,67.8707,67.9892,54300.0
2008-08-18 12:20:00,114.7,115.0,114.65,114.94,45100.0,67.9892,68.1671,67.9596,68.1315,45100.0
2008-08-18 12:30:00,114.95,115.02,114.72,114.82,46300.0,68.1374,68.1789,68.0011,68.0604,46300.0
2008-08-18 12:40:00,114.83,114.86,114.51,114.69,45800.0,68.0663,68.0841,67.8766,67.9833,45800.0
2008-08-18 12:50:00,114.7,114.72,114.47,114.5,39100.0,67.9892,68.0011,67.8529,67.8707,39100.0
2008-08-18 13:00:00,114.5,114.69,114.5,114.58,35200.0,67.8707,67.9833,67.8707,67.9181,35200.0
2008-08-18 13:10:00,114.6,114.71,114.48,114.52,39500.0,67.93,67.9952,67.8588,67.8825,39500.0
2008-08-18 13:20:00,114.53,114.78,114.5,114.67,33800.0,67.8885,68.0367,67.8707,67.9715,33800.0
2008-08-18 13:30:00,114.68,114.88,114.67,114.81,26900.0,67.9774,68.0959,67.9715,68.0544,26900.0
2008-08-18 13:40:00,114.81,114.88,114.57,114.57,38800.0,68.0544,68.0959,67.9122,67.9122,38800.0
2008-08-18 13:50:00,114.57,114.8,114.57,114.68,55900.0,67.9122,68.0485,67.9122,67.9774,55900.0
2008-08-18 14:00:00,114.68,114.69,114.46,114.46,47400.0,67.9774,67.9833,67.847,67.847,47400.0
2008-08-18 14:10:00,114.46,114.56,114.22,114.24,38800.0,67.847,67.9063,67.7047,67.7166,38800.0
2008-08-18 14:20:00,114.23,114.5,114.2,114.44,33800.0,67.7106,67.8707,67.6929,67.8351,33800.0
2008-08-18 14:30:00,114.44,114.48,114.07,114.07,41700.0,67.8351,67.8588,67.6158,67.6158,41700.0
2008-08-18 14:40:00,114.07,114.21,114.04,114.12,42100.0,67.6158,67.6988,67.598,67.6454,42100.0
2008-08-18 14:50:00,114.12,114.18,114.04,114.09,33200.0,67.6454,67.681,67.598,67.6277,33200.0
2008-08-18 15:00:00,114.09,114.15,114.02,114.08,75500.0,67.6277,67.6632,67.5862,67.6217,75500.0
2008-08-18 15:10:00,114.08,114.23,114.05,114.17,58100.0,67.6217,67.7106,67.604,67.6751,58100.0
2008-08-18 15:20:00,114.15,114.55,114.09,114.45,76700.0,67.6632,67.9003,67.6277,67.8411,76700.0
2008-08-18 15:30:00,114.44,114.67,114.38,114.61,77700.0,67.8351,67.9715,67.7996,67.9359,77700.0
2008-08-18 15:40:00,114.61,114.81,114.45,114.75,138800.0,67.9359,68.0544,67.8411,68.0189,138800.0
2008-08-18 15:50:00,114.76,115.85,114.68,115.38,410400.0,68.0248,68.6709,67.9774,68.3923,410400.0
2008-08-19 09:30:00,114.51,115.5,114.51,115.44,69200.0,67.8766,68.4634,67.8766,68.4279,69200.0
2008-08-19 09:40:00,115.43,115.5,115.12,115.28,65500.0,68.422,68.4634,68.2382,68.333,65500.0
2008-08-19 09:50:00,115.29,116.0,115.21,115.51,77600.0,68.339,68.7598,68.2915,68.4694,77600.0
2008-08-19 10:00:00,115.55,115.78,115.5,115.71,50100.0,68.4931,68.6294,68.4634,68.5879,50100.0
2008-08-19 10:10:00,115.72,115.92,115.57,115.85,42100.0,68.5939,68.7124,68.5049,68.6709,42100.0
2008-08-19 10:20:00,115.84,116.0,115.5,115.57,55700.0,68.665,68.7598,68.4634,68.5049,55700.0
2008-08-19 10:30:00,115.54,115.58,115.39,115.56,44700.0,68.4872,68.5109,68.3982,68.499,44700.0
2008-08-19 10:40:00,115.51,115.65,115.29,115.35,56400.0,68.4694,68.5524,68.339,68.3745,56400.0
2008-08-19 10:50:00,115.33,115.54,115.24,115.46,28700.0,68.3627,68.4872,68.3093,68.4397,28700.0
2008-08-19 11:00:00,115.49,115.51,115.19,115.22,28600.0,68.4575,68.4694,68.2797,68.2975,28600.0
2008-08-19 11:10:00,115.23,115.32,115.09,115.15,34200.0,68.3034,68.3568,68.2204,68.256,34200.0
2008-08-19 11:20:00,115.15,115.38,115.02,115.38,30600.0,68.256,68.3923,68.1789,68.3923,30600.0
2008-08-19 11:30:00,115.38,115.53,115.15,115.34,43500.0,68.3923,68.4812,68.256,68.3686,43500.0
2008-08-19 11:40:00,115.37,115.47,114.91,114.93,45300.0,68.3864,68.4457,68.1137,68.1256,45300.0
2008-08-19 11:50:00,114.94,115.05,114.75,114.86,40600.0,68.1315,68.1967,68.0189,68.0841,40600.0
2008-08-19 12:00:00,114.87,114.97,114.56,114.56,57000.0,68.09,68.1493,67.9063,67.9063,57000.0
2008-08-19 12:10:00,114.61,114.83,114.53,114.83,86700.0,67.9359,68.0663,67.8885,68.0663,86700.0
2008-08-19 12:20:00,114.82,114.87,114.66,114.74,71800.0,68.0604,68.09,67.9655,68.013,71800.0
2008-08-19 12:30:00,114.74,114.86,114.57,114.81,42800.0,68.013,68.0841,67.9122,68.0544,42800.0
2008-08-19 12:40:00,114.81,114.9,114.71,114.87,35900.0,68.0544,68.1078,67.9952,68.09,35900.0
2008-08-19 12:50:00,114.88,114.89,114.74,114.88,29800.0,68.0959,68.1019,68.013,68.0959,29800.0
2008-08-19 13:00:00,114.88,114.94,114.64,114.89,44600.0,68.0959,68.1315,67.9537,68.1019,44600.0
2008-08-19 13:10:00,114.9,115.09,114.88,114.98,38500.0,68.1078,68.2204,68.0959,68.1552,38500.0
2008-08-19 13:20:00,114.98,115.04,114.85,114.91,50900.0,68.1552,68.1908,68.0782,68.1137,50900.0
2008-08-19 13:30:00,114.9,114.96,114.8,114.84,72100.0,68.1078,68.1434,68.0485,68.0722,72100.0
2008-08-19 13:40:00,114.83,115.05,114.77,114.85,46700.0,68.0663,68.1967,68.0307,68.0782,46700.0
2008-08-19 13:50:00,114.87,114.88,114.55,114.6,44800.0,68.09,68.0959,67.9003,67.93,44800.0
2008-08-19 14:00:00,114.62,114.91,114.62,114.91,42600.0,67.9418,68.1137,67.9418,68.1137,42600.0
2008-08-19 14:10:00,114.9,114.92,114.62,114.66,41800.0,68.1078,68.1196,67.9418,67.9655,41800.0
2008-08-19 14:20:00,114.66,114.87,114.59,114.69,47900.0,67.9655,68.09,67.924,67.9833,47900.0
2008-08-19 14:30:00,114.69,115.01,114.66,114.94,95300.0,67.9833,68.173,67.9655,68.1315,95300.0
2008-08-19 14:40:00,114.93,115.1,114.84,114.96,39200.0,68.1256,68.2263,68.0722,68.1434,39200.0
2008-08-19 14:50:00,114.99,115.14,114.91,115.12,55200.0,68.1611,68.2501,68.1137,68.2382,55200.0
2008-08-19 15:00:00,115.08,115.1,114.82,115.01,79500.0,68.2145,68.2263,68.0604,68.173,79500.0
2008-08-19 15:10:00,115.05,115.35,114.96,115.21,79400.0,68.1967,68.3745,68.1434,68.2915,79400.0
2008-08-19 15:20:00,115.21,115.52,115.13,115.26,94300.0,68.2915,68.4753,68.2441,68.3212,94300.0
2008-08-19 15:30:00,115.27,115.31,115.01,115.22,98900.0,68.3271,68.3508,68.173,68.2975,98900.0
2008-08-19 15:40:00,115.23,115.62,115.18,115.6,156500.0,68.3034,68.5346,68.2738,68.5227,156500.0
2008-08-19 15:50:00,115.63,116.05,115.4,115.89,384200.0,68.5405,68.7895,68.4042,68.6946,384200.0
2008-08-20 09:30:00,115.81,115.81,114.6,114.71,111300.0,68.6472,68.6472,67.93,67.9952,111300.0
2008-08-20 09:40:00,114.74,114.79,113.53,113.69,74700.0,68.013,68.0426,67.2957,67.3906,74700.0
2008-08-20 09:50:00,113.73,114.15,113.55,113.61,108200.0,67.4143,67.6632,67.3076,67.3431,108200.0
2008-08-20 10:00:00,113.59,113.79,113.04,113.1,101600.0,67.3313,67.4498,67.0053,67.0408,101600.0
2008-08-20 10:10:00,113.07,113.75,113.03,113.43,97600.0,67.023,67.4261,66.9993,67.2364,97600.0
2008-08-20 10:20:00,113.43,113.56,113.12,113.45,112500.0,67.2364,67.3135,67.0527,67.2483,112500.0
2008-08-20 10:30:00,113.45,113.9,113.3,113.36,126500.0,67.2483,67.515,67.1594,67.1949,126500.0
2008-08-20 10:40:00,113.36,114.18,113.3,114.15,66900.0,67.1949,67.681,67.1594,67.6632,66900.0
2008-08-20 10:50:00,114.15,114.15,113.98,114.0,91600.0,67.6632,67.6632,67.5625,67.5743,91600.0
2008-08-20 11:00:00,114.04,114.15,113.76,114.1,78600.0,67.598,67.6632,67.4321,67.6336,78600.0
2008-08-20 11:10:00,114.09,114.15,113.74,113.89,93500.0,67.6277,67.6632,67.4202,67.5091,93500.0
2008-08-20 11:20:00,113.89,113.95,113.77,113.86,80100.0,67.5091,67.5447,67.438,67.4913,80100.0
2008-08-20 11:30:00,113.86,113.88,113.4,113.52,126000.0,67.4913,67.5032,67.2187,67.2898,126000.0
2008-08-20 11:40:00,113.52,113.57,113.31,113.34,127700.0,67.2898,67.3194,67.1653,67.1831,127700.0
2008-08-20 11:50:00,113.34,113.5,113.31,113.47,86400.0,67.1831,67.2779,67.1653,67.2602,86400.0
2008-08-20 12:00:00,113.47,113.52,113.26,113.29,118800.0,67.2602,67.2898,67.1357,67.1535,118800.0
2008-08-20 12:10:00,113.3,113.38,113.25,113.29,70500.0,67.1594,67.2068,67.1297,67.1535,70500.0
2008-08-20 12:20:00,113.29,113.37,113.2,113.28,114700.0,67.1535,67.2009,67.1001,67.1475,114700.0
2008-08-20 12:30:00,113.29,113.51,113.24,113.45,64400.0,67.1535,67.2839,67.1238,67.2483,64400.0
2008-08-20 12:40:00,113.44,113.6,113.4,113.47,37500.0,67.2424,67.3372,67.2187,67.2602,37500.0
2008-08-20 12:50:00,113.48,113.48,113.02,113.18,141800.0,67.2661,67.2661,66.9934,67.0883,141800.0
2008-08-20 13:00:00,113.18,113.51,113.12,113.51,48800.0,67.0883,67.2839,67.0527,67.2839,48800.0
2008-08-20 13:10:00,113.51,113.61,113.44,113.51,29400.0,67.2839,67.3431,67.2424,67.2839,29400.0
2008-08-20 13:20:00,113.51,113.56,113.45,113.56,48400.0,67.2839,67.3135,67.2483,67.3135,48400.0
2008-08-20 13:30:00,113.56,113.57,113.25,113.39,119400.0,67.3135,67.3194,67.1297,67.2127,119400.0
2008-08-20 13:40:00,113.36,113.51,113.36,113.41,41900.0,67.1949,67.2839,67.1949,67.2246,41900.0
2008-08-20 13:50:00,113.41,113.42,113.26,113.31,45000.0,67.2246,67.2305,67.1357,67.1653,45000.0
2008-08-20 14:00:00,113.3,113.3,113.1,113.2,102700.0,67.1594,67.1594,67.0408,67.1001,102700.0
2008-08-20 14:10:00,113.2,113.34,113.2,113.3,55600.0,67.1001,67.1831,67.1001,67.1594,55600.0
2008-08-20 14:20:00,113.27,113.44,113.25,113.33,104500.0,67.1416,67.2424,67.1297,67.1772,104500.0
2008-08-20 14:30:00,113.33,113.51,113.29,113.35,204500.0,67.1772,67.2839,67.1535,67.189,204500.0
2008-08-20 14:40:00,113.34,113.36,113.24,113.27,155600.0,67.1831,67.1949,67.1238,67.1416,155600.0
2008-08-20 14:50:00,113.28,113.67,113.24,113.64,165400.0,67.1475,67.3787,67.1238,67.3609,165400.0
2008-08-20 15:00:00,113.62,113.77,113.58,113.69,54100.0,67.3491,67.438,67.3254,67.3906,54100.0
2008-08-20 15:10:00,113.65,113.73,113.26,113.26,51700.0,67.3668,67.4143,67.1357,67.1357,51700.0
2008-08-20 15:20:00,113.26,113.38,113.1,113.22,95200.0,67.1357,67.2068,67.0408,67.112,95200.0
2008-08-20 15:30:00,113.19,113.58,113.17,113.54,154900.0,67.0942,67.3254,67.0823,67.3016,154900.0
2008-08-20 15:40:00,113.52,114.05,113.52,113.75,156100.0,67.2898,67.604,67.2898,67.4261,156100.0
2008-08-20 15:50:00,113.75,114.39,113.74,114.12,309100.0,67.4261,67.8055,67.4202,67.6454,309100.0
2008-08-21 09:30:00,113.76,113.86,112.55,112.93,79500.0,67.4321,67.4913,66.7148,66.9401,79500.0
2008-08-21 09:40:00,112.93,113.7,112.9,113.2,75300.0,66.9401,67.3965,66.9223,67.1001,75300.0
2008-08-21 09:50:00,113.18,113.99,113.06,113.99,35300.0,67.0883,67.5684,67.0171,67.5684,35300.0
2008-08-21 10:00:00,113.99,114.14,113.8,113.93,84400.0,67.5684,67.6573,67.4558,67.5328,84400.0
2008-08-21 10:10:00,113.95,114.75,113.91,114.74,63600.0,67.5447,68.0189,67.521,68.013,63600.0
2008-08-21 10:20:00,114.74,114.75,114.39,114.49,40300.0,68.013,68.0189,67.8055,67.8648,40300.0
2008-08-21 10:30:00,114.47,114.49,113.88,114.12,44000.0,67.8529,67.8648,67.5032,67.6454,44000.0
2008-08-21 10:40:00,114.1,114.14,113.65,113.71,61500.0,67.6336,67.6573,67.3668,67.4024,61500.0
2008-08-21 10:50:00,113.76,114.14,113.7,114.14,89000.0,67.4321,67.6573,67.3965,67.6573,89000.0
2008-08-21 11:00:00,114.13,114.13,113.7,113.8,46200.0,67.6514,67.6514,67.3965,67.4558,46200.0
2008-08-21 11:10:00,113.78,113.98,113.7,113.82,29700.0,67.4439,67.5625,67.3965,67.4676,29700.0
2008-08-21 11:20:00,113.85,114.4,113.83,114.33,25600.0,67.4854,67.8114,67.4735,67.7699,25600.0
2008-08-21 11:30:00,114.33,114.49,114.21,114.41,26500.0,67.7699,67.8648,67.6988,67.8173,26500.0
2008-08-21 11:40:00,114.4,114.71,114.38,114.58,35100.0,67.8114,67.9952,67.7996,67.9181,35100.0
2008-08-21 11:50:00,114.53,114.58,114.39,114.44,15600.0,67.8885,67.9181,67.8055,67.8351,15600.0
2008-08-21 12:00:00,114.44,114.68,114.38,114.47,22600.0,67.8351,67.9774,67.7996,67.8529,22600.0
2008-08-21 12:10:00,114.46,114.46,114.22,114.3,18800.0,67.847,67.847,67.7047,67.7521,18800.0
2008-08-21 12:20:00,114.31,114.37,113.95,113.95,30600.0,67.7581,67.7936,67.5447,67.5447,30600.0
2008-08-21 12:30:00,113.99,114.02,113.83,113.86,25400.0,67.5684,67.5862,67.4735,67.4913,25400.0
2008-08-21 12:40:00,113.86,113.97,113.7,113.88,29600.0,67.4913,67.5565,67.3965,67.5032,29600.0
2008-08-21 12:50:00,113.89,113.9,113.72,113.8,23700.0,67.5091,67.515,67.4083,67.4558,23700.0
2008-08-21 13:00:00,113.8,113.97,113.71,113.97,22300.0,67.4558,67.5565,67.4024,67.5565,22300.0
2008-08-21 13:10:00,113.94,114.11,113.8,114.07,30600.0,67.5387,67.6395,67.4558,67.6158,30600.0
2008-08-21 13:20:00,114.09,114.34,113.8,113.95,28000.0,67.6277,67.7759,67.4558,67.5447,28000.0
2008-08-21 13:30:00,113.97,114.18,113.97,114.09,19100.0,67.5565,67.681,67.5565,67.6277,19100.0
2008-08-21 13:40:00,114.11,114.15,113.79,113.9,17700.0,67.6395,67.6632,67.4498,67.515,17700.0
2008-08-21 13:50:00,113.94,113.98,113.71,113.98,22200.0,67.5387,67.5625,67.4024,67.5625,22200.0
2008-08-21 14:00:00,113.96,113.96,113.72,113.73,35800.0,67.5506,67.5506,67.4083,67.4143,35800.0
2008-08-21 14:10:00,113.74,114.15,113.74,114.03,25500.0,67.4202,67.6632,67.4202,67.5921,25500.0
2008-08-21 14:20:00,114.04,114.32,113.92,114.15,31600.0,67.598,67.764,67.5269,67.6632,31600.0
2008-08-21 14:30:00,114.17,114.4,114.13,114.36,52200.0,67.6751,67.8114,67.6514,67.7877,52200.0
2008-08-21 14:40:00,114.35,114.41,114.25,114.34,66600.0,67.7818,67.8173,67.7225,67.7759,66600.0
2008-08-21 14:50:00,114.35,114.4,114.15,114.36,41900.0,67.7818,67.8114,67.6632,67.7877,41900.0
2008-08-21 15:00:00,114.36,114.41,114.32,114.41,57800.0,67.7877,67.8173,67.764,67.8173,57800.0
2008-08-21 15:10:00,114.4,114.57,114.3,114.42,85200.0,67.8114,67.9122,67.7521,67.8233,85200.0
2008-08-21 15:20:00,114.41,114.69,114.4,114.55,68500.0,67.8173,67.9833,67.8114,67.9003,68500.0
2008-08-21 15:30:00,114.57,114.76,114.5,114.71,87500.0,67.9122,68.0248,67.8707,67.9952,87500.0
2008-08-21 15:40:00,114.72,115.14,114.72,115.14,175000.0,68.0011,68.2501,68.0011,68.2501,175000.0
2008-08-21 15:50:00,115.13,115.39,114.95,115.0,210400.0,68.2441,68.3982,68.1374,68.1671,210400.0
2008-08-22 09:30:00,115.35,115.5,114.24,115.19,135700.0,68.3745,68.4634,67.7166,68.2797,135700.0
2008-08-22 09:40:00,115.19,115.43,114.97,115.18,85600.0,68.2797,68.422,68.1493,68.2738,85600.0
2008-08-22 09:50:00,115.1,115.27,114.81,115.0,80000.0,68.2263,68.3271,68.0544,68.1671,80000.0
2008-08-22 10:00:00,115.0,115.44,114.96,115.15,40700.0,68.1671,68.4279,68.1434,68.256,40700.0
2008-08-22 10:10:00,115.17,115.34,115.0,115.31,51100.0,68.2678,68.3686,68.1671,68.3508,51100.0
2008-08-22 10:20:00,115.3,115.49,115.21,115.42,32200.0,68.3449,68.4575,68.2915,68.416,32200.0
2008-08-22 10:30:00,115.39,115.73,115.32,115.58,43000.0,68.3982,68.5998,68.3568,68.5109,43000.0
2008-08-22 10:40:00,115.57,115.7,115.39,115.58,42700.0,68.5049,68.582,68.3982,68.5109,42700.0
2008-08-22 10:50:00,115.56,115.6,115.37,115.49,28700.0,68.499,68.5227,68.3864,68.4575,28700.0
2008-08-22 11:00:00,115.52,115.64,115.43,115.62,42200.0,68.4753,68.5464,68.422,68.5346,42200.0
2008-08-22 11:10:00,115.62,115.92,115.55,115.81,26300.0,68.5346,68.7124,68.4931,68.6472,26300.0
2008-08-22 11:20:00,115.8,115.98,115.79,115.79,23800.0,68.6413,68.748,68.6353,68.6353,23800.0
2008-08-22 11:30:00,115.8,115.84,115.31,115.32,45300.0,68.6413,68.665,68.3508,68.3568,45300.0
2008-08-22 11:40:00,115.33,115.45,115.24,115.28,52300.0,68.3627,68.4338,68.3093,68.333,52300.0
2008-08-22 11:50:00,115.28,115.28,115.02,115.04,22400.0,68.333,68.333,68.1789,68.1908,22400.0
2008-08-22 12:00:00,115.05,115.13,114.59,114.65,46700.0,68.1967,68.2441,67.924,67.9596,46700.0
2008-08-22 12:10:00,114.68,114.83,114.67,114.75,20800.0,67.9774,68.0663,67.9715,68.0189,20800.0
2008-08-22 12:20:00,114.72,114.81,114.6,114.6,26500.0,68.0011,68.0544,67.93,67.93,26500.0
2008-08-22 12:30:00,114.58,114.71,114.47,114.52,39200.0,67.9181,67.9952,67.8529,67.8825,39200.0
2008-08-22 12:40:00,114.47,114.68,114.46,114.54,22700.0,67.8529,67.9774,67.847,67.8944,22700.0
2008-08-22 12:50:00,114.57,115.0,114.51,114.94,17200.0,67.9122,68.1671,67.8766,68.1315,17200.0
2008-08-22 13:00:00,115.01,115.25,114.96,115.25,26200.0,68.173,68.3153,68.1434,68.3153,26200.0
2008-08-22 13:10:00,115.24,115.3,115.16,115.28,23200.0,68.3093,68.3449,68.2619,68.333,23200.0
2008-08-22 13:20:00,115.28,115.63,115.24,115.49,29700.0,68.333,68.5405,68.3093,68.4575,29700.0
2008-08-22 13:30:00,115.47,115.74,115.45,115.66,21700.0,68.4457,68.6057,68.4338,68.5583,21700.0
2008-08-22 13:40:00,115.65,115.82,115.64,115.76,19600.0,68.5524,68.6531,68.5464,68.6176,19600.0
2008-08-22 13:50:00,115.78,115.89,115.71,115.83,50900.0,68.6294,68.6946,68.5879,68.6591,50900.0
2008-08-22 14:00:00,115.83,115.87,115.55,115.67,29800.0,68.6591,68.6828,68.4931,68.5642,29800.0
2008-08-22 14:10:00,115.61,115.77,115.61,115.65,24600.0,68.5287,68.6235,68.5287,68.5524,24600.0
2008-08-22 14:20:00,115.66,115.79,115.53,115.57,35900.0,68.5583,68.6353,68.4812,68.5049,35900.0
2008-08-22 14:30:00,115.57,115.59,115.39,115.41,13200.0,68.5049,68.5168,68.3982,68.4101,13200.0
2008-08-22 14:40:00,115.44,115.45,115.26,115.26,21300.0,68.4279,68.4338,68.3212,68.3212,21300.0
2008-08-22 14:50:00,115.28,115.31,115.14,115.14,32000.0,68.333,68.3508,68.2501,68.2501,32000.0
2008-08-22 15:00:00,115.16,115.2,115.05,115.08,45300.0,68.2619,68.2856,68.1967,68.2145,45300.0
2008-08-22 15:10:00,115.08,115.17,115.03,115.11,118400.0,68.2145,68.2678,68.1849,68.2323,118400.0
2008-08-22 15:20:00,115.11,115.18,115.04,115.09,87300.0,68.2323,68.2738,68.1908,68.2204,87300.0
2008-08-22 15:30:00,115.08,115.16,115.01,115.05,166400.0,68.2145,68.2619,68.173,68.1967,166400.0
2008-08-22 15:40:00,115.05,115.26,114.99,115.22,214400.0,68.1967,68.3212,68.1611,68.2975,214400.0
2008-08-22 15:50:00,115.24,115.74,115.13,115.71,304200.0,68.3093,68.6057,68.2441,68.5879,304200.0
2008-08-25 09:30:00,115.03,115.41,114.57,114.76,53100.0,68.1849,68.4101,67.9122,68.0248,53100.0
2008-08-25 09:40:00,114.65,114.93,114.5,114.59,34600.0,67.9596,68.1256,67.8707,67.924,34600.0
2008-08-25 09:50:00,114.58,114.96,114.53,114.9,30100.0,67.9181,68.1434,67.8885,68.1078,30100.0
2008-08-25 10:00:00,114.91,115.1,114.27,114.52,80300.0,68.1137,68.2263,67.7344,67.8825,80300.0
2008-08-25 10:10:00,114.56,114.87,114.55,114.78,27000.0,67.9063,68.09,67.9003,68.0367,27000.0
2008-08-25 10:20:00,114.78,115.03,114.78,115.0,31800.0,68.0367,68.1849,68.0367,68.1671,31800.0
2008-08-25 10:30:00,115.0,115.11,114.97,115.02,23900.0,68.1671,68.2323,68.1493,68.1789,23900.0
2008-08-25 10:40:00,115.01,115.03,114.94,114.95,27700.0,68.173,68.1849,68.1315,68.1374,27700.0
2008-08-25 10:50:00,114.95,114.97,114.78,114.85,73100.0,68.1374,68.1493,68.0367,68.0782,73100.0
2008-08-25 11:00:00,114.83,114.91,114.72,114.75,35700.0,68.0663,68.1137,68.0011,68.0189,35700.0
2008-08-25 11:10:00,114.77,114.84,114.74,114.78,24300.0,68.0307,68.0722,68.013,68.0367,24300.0
2008-08-25 11:20:00,114.77,114.81,114.7,114.76,35600.0,68.0307,68.0544,67.9892,68.0248,35600.0
2008-08-25 11:30:00,114.75,114.83,114.7,114.8,22700.0,68.0189,68.0663,67.9892,68.0485,22700.0
2008-08-25 11:40:00,114.79,114.82,114.67,114.82,33300.0,68.0426,68.0604,67.9715,68.0604,33300.0
2008-08-25 11:50:00,114.82,114.82,114.29,114.5,69100.0,68.0604,68.0604,67.7462,67.8707,69100.0
2008-08-25 12:00:00,114.46,114.56,114.0,114.09,36500.0,67.847,67.9063,67.5743,67.6277,36500.0
2008-08-25 12:10:00,114.06,114.28,113.81,113.97,39400.0,67.6099,67.7403,67.4617,67.5565,39400.0
2008-08-25 12:20:00,113.99,114.06,113.68,113.92,32900.0,67.5684,67.6099,67.3846,67.5269,32900.0
2008-08-25 12:30:00,113.96,114.17,113.95,113.97,22400.0,67.5506,67.6751,67.5447,67.5565,22400.0
2008-08-25 12:40:00,113.97,114.03,113.73,113.73,16900.0,67.5565,67.5921,67.4143,67.4143,16900.0
2008-08-25 12:50:00,113.74,113.97,113.64,113.94,22800.0,67.4202,67.5565,67.3609,67.5387,22800.0
2008-08-25 13:00:00,113.95,114.22,113.92,114.2,22400.0,67.5447,67.7047,67.5269,67.6929,22400.0
2008-08-25 13:10:00,114.2,114.2,113.98,114.03,15900.0,67.6929,67.6929,67.5625,67.5921,15900.0
2008-08-25 13:20:00,114.03,114.25,114.03,114.17,15500.0,67.5921,67.7225,67.5921,67.6751,15500.0
2008-08-25 13:30:00,114.17,114.29,114.12,114.29,15800.0,67.6751,67.7462,67.6454,67.7462,15800.0
2008-08-25 13:40:00,114.29,114.44,114.15,114.19,21300.0,67.7462,67.8351,67.6632,67.6869,21300.0
2008-08-25 13:50:00,114.21,114.27,114.17,114.17,14100.0,67.6988,67.7344,67.6751,67.6751,14100.0
2008-08-25 14:00:00,114.18,114.27,114.07,114.17,40500.0,67.681,67.7344,67.6158,67.6751,40500.0
2008-08-25 14:10:00,114.16,114.2,113.99,114.04,37700.0,67.6692,67.6929,67.5684,67.598,37700.0
2008-08-25 14:20:00,114.02,114.1,113.91,113.96,37300.0,67.5862,67.6336,67.521,67.5506,37300.0
2008-08-25 14:30:00,113.95,114.03,113.9,113.91,23900.0,67.5447,67.5921,67.515,67.521,23900.0
2008-08-25 14:40:00,113.94,114.09,113.9,113.95,38900.0,67.5387,67.6277,67.515,67.5447,38900.0
2008-08-25 14:50:00,113.96,114.03,113.81,113.84,52400.0,67.5506,67.5921,67.4617,67.4795,52400.0
2008-08-25 15:00:00,113.86,113.91,113.66,113.82,30300.0,67.4913,67.521,67.3728,67.4676,30300.0
2008-08-25 15:10:00,113.8,113.85,113.68,113.85,38300.0,67.4558,67.4854,67.3846,67.4854,38300.0
2008-08-25 15:20:00,113.82,113.94,113.81,113.9,44900.0,67.4676,67.5387,67.4617,67.515,44900.0
2008-08-25 15:30:00,113.91,114.03,113.81,113.92,99600.0,67.521,67.5921,67.4617,67.5269,99600.0
2008-08-25 15:40:00,113.93,114.57,113.86,114.44,122300.0,67.5328,67.9122,67.4913,67.8351,122300.0
2008-08-25 15:50:00,114.44,114.62,114.33,114.44,130800.0,67.8351,67.9418,67.7699,67.8351,130800.0
2008-08-26 09:30:00,114.53,114.54,113.69,113.92,57800.0,67.8885,67.8944,67.3906,67.5269,57800.0
2008-08-26 09:40:00,113.95,114.54,113.87,114.45,61000.0,67.5447,67.8944,67.4973,67.8411,61000.0
2008-08-26 09:50:00,114.42,114.9,114.37,114.76,51700.0,67.8233,68.1078,67.7936,68.0248,51700.0
2008-08-26 10:00:00,114.76,114.94,114.08,114.2,62700.0,68.0248,68.1315,67.6217,67.6929,62700.0
2008-08-26 10:10:00,114.24,114.37,113.86,113.98,44800.0,67.7166,67.7936,67.4913,67.5625,44800.0
2008-08-26 10:20:00,113.97,114.07,113.9,114.02,42300.0,67.5565,67.6158,67.515,67.5862,42300.0
2008-08-26 10:30:00,114.0,114.36,114.0,114.25,38000.0,67.5743,67.7877,67.5743,67.7225,38000.0
2008-08-26 10:40:00,114.25,114.45,114.13,114.45,31700.0,67.7225,67.8411,67.6514,67.8411,31700.0
2008-08-26 10:50:00,114.45,114.54,114.33,114.47,22800.0,67.8411,67.8944,67.7699,67.8529,22800.0
2008-08-26 11:00:00,114.52,114.6,114.11,114.17,28200.0,67.8825,67.93,67.6395,67.6751,28200.0
2008-08-26 11:10:00,114.17,114.45,114.06,114.26,29300.0,67.6751,67.8411,67.6099,67.7284,29300.0
2008-08-26 11:20:00,114.26,114.55,114.26,114.52,14800.0,67.7284,67.9003,67.7284,67.8825,14800.0
2008-08-26 11:30:00,114.55,114.66,114.08,114.17,29200.0,67.9003,67.9655,67.6217,67.6751,29200.0
2008-08-26 11:40:00,114.19,114.46,114.13,114.45,18000.0,67.6869,67.847,67.6514,67.8411,18000.0
2008-08-26 11:50:00,114.47,114.73,114.45,114.71,53500.0,67.8529,68.007,67.8411,67.9952,53500.0
2008-08-26 12:00:00,114.7,114.82,114.66,114.8,11300.0,67.9892,68.0604,67.9655,68.0485,11300.0
2008-08-26 12:10:00,114.79,114.95,114.72,114.95,18600.0,68.0426,68.1374,68.0011,68.1374,18600.0
2008-08-26 12:20:00,114.94,115.06,114.69,114.72,31400.0,68.1315,68.2026,67.9833,68.0011,31400.0
2008-08-26 12:30:00,114.72,115.0,114.72,114.76,42500.0,68.0011,68.1671,68.0011,68.0248,42500.0
2008-08-26 12:40:00,114.77,115.0,114.74,114.89,18000.0,68.0307,68.1671,68.013,68.1019,18000.0
2008-08-26 12:50:00,114.86,114.88,114.6,114.69,9400.0,68.0841,68.0959,67.93,67.9833,9400.0
2008-08-26 13:00:00,114.69,114.77,114.55,114.76,12900.0,67.9833,68.0307,67.9003,68.0248,12900.0
2008-08-26 13:10:00,114.76,114.85,114.53,114.58,24600.0,68.0248,68.0782,67.8885,67.9181,24600.0
2008-08-26 13:20:00,114.58,114.61,114.41,114.47,27800.0,67.9181,67.9359,67.8173,67.8529,27800.0
2008-08-26 13:30:00,114.47,114.58,114.44,114.5,27500.0,67.8529,67.9181,67.8351,67.8707,27500.0
2008-08-26 13:40:00,114.51,114.6,114.44,114.44,28500.0,67.8766,67.93,67.8351,67.8351,28500.0
2008-08-26 13:50:00,114.41,114.58,114.41,114.48,27300.0,67.8173,67.9181,67.8173,67.8588,27300.0
2008-08-26 14:00:00,114.45,114.56,114.16,114.47,18900.0,67.8411,67.9063,67.6692,67.8529,18900.0
2008-08-26 14:10:00,114.4,114.48,114.19,114.23,19400.0,67.8114,67.8588,67.6869,67.7106,19400.0
2008-08-26 14:20:00,114.24,114.45,114.07,114.24,17500.0,67.7166,67.8411,67.6158,67.7166,17500.0
2008-08-26 14:30:00,114.21,114.5,114.17,114.49,19200.0,67.6988,67.8707,67.6751,67.8648,19200.0
2008-08-26 14:40:00,114.49,114.76,114.42,114.67,22300.0,67.8648,68.0248,67.8233,67.9715,22300.0
2008-08-26 14:50:00,114.65,114.77,114.52,114.57,29100.0,67.9596,68.0307,67.8825,67.9122,29100.0
2008-08-26 15:00:00,114.52,114.74,114.35,114.7,66700.0,67.8825,68.013,67.7818,67.9892,66700.0
2008-08-26 15:10:00,114.7,115.0,114.63,114.97,93000.0,67.9892,68.1671,67.9477,68.1493,93000.0
2008-08-26 15:20:00,114.98,115.02,114.89,115.01,33500.0,68.1552,68.1789,68.1019,68.173,33500.0
2008-08-26 15:30:00,115.02,115.13,114.82,114.91,58200.0,68.1789,68.2441,68.0604,68.1137,58200.0
2008-08-26 15:40:00,114.9,115.6,114.88,115.51,121500.0,68.1078,68.5227,68.0959,68.4694,121500.0
2008-08-26 15:50:00,115.51,115.69,115.41,115.49,141600.0,68.4694,68.5761,68.4101,68.4575,141600.0
2008-08-27 09:30:00,115.15,116.0,115.07,115.45,56800.0,68.256,68.7598,68.2086,68.4338,56800.0
2008-08-27 09:40:00,115.52,115.65,115.34,115.55,36900.0,68.4753,68.5524,68.3686,68.4931,36900.0
2008-08-27 09:50:00,115.52,115.66,115.38,115.55,41800.0,68.4753,68.5583,68.3923,68.4931,41800.0
2008-08-27 10:00:00,115.54,115.59,115.45,115.45,56600.0,68.4872,68.5168,68.4338,68.4338,56600.0
2008-08-27 10:10:00,115.45,115.51,115.23,115.46,50700.0,68.4338,68.4694,68.3034,68.4397,50700.0
2008-08-27 10:20:00,115.49,115.74,115.47,115.61,43500.0,68.4575,68.6057,68.4457,68.5287,43500.0
2008-08-27 10:30:00,115.62,115.76,115.55,115.68,73200.0,68.5346,68.6176,68.4931,68.5701,73200.0
2008-08-27 10:40:00,115.63,115.71,115.6,115.6,26400.0,68.5405,68.5879,68.5227,68.5227,26400.0
2008-08-27 10:50:00,115.6,115.64,115.41,115.49,67000.0,68.5227,68.5464,68.4101,68.4575,67000.0
2008-08-27 11:00:00,115.49,115.5,115.44,115.48,31200.0,68.4575,68.4634,68.4279,68.4516,31200.0
2008-08-27 11:10:00,115.48,115.51,115.45,115.45,35900.0,68.4516,68.4694,68.4338,68.4338,35900.0
2008-08-27 11:20:00,115.48,115.53,115.41,115.45,31200.0,68.4516,68.4812,68.4101,68.4338,31200.0
2008-08-27 11:30:00,115.45,115.54,115.34,115.51,41900.0,68.4338,68.4872,68.3686,68.4694,41900.0
2008-08-27 11:40:00,115.47,115.58,115.45,115.53,25000.0,68.4457,68.5109,68.4338,68.4812,25000.0
2008-08-27 11:50:00,115.53,115.53,115.15,115.36,26900.0,68.4812,68.4812,68.256,68.3805,26900.0
2008-08-27 12:00:00,115.36,115.47,115.26,115.4,39000.0,68.3805,68.4457,68.3212,68.4042,39000.0
2008-08-27 12:10:00,115.4,115.8,115.39,115.65,46600.0,68.4042,68.6413,68.3982,68.5524,46600.0
2008-08-27 12:20:00,115.57,115.8,115.57,115.75,9400.0,68.5049,68.6413,68.5049,68.6116,9400.0
2008-08-27 12:30:00,115.76,115.8,115.63,115.77,29400.0,68.6176,68.6413,68.5405,68.6235,29400.0
2008-08-27 12:40:00,115.77,116.13,115.77,116.05,71600.0,68.6235,68.8369,68.6235,68.7895,71600.0
2008-08-27 12:50:00,116.05,116.29,116.03,116.25,40100.0,68.7895,68.9317,68.7776,68.908,40100.0
2008-08-27 13:00:00,116.25,116.3,115.98,116.0,24100.0,68.908,68.9377,68.748,68.7598,24100.0
2008-08-27 13:10:00,116.01,116.1,115.9,115.96,21600.0,68.7658,68.8191,68.7006,68.7361,21600.0
2008-08-27 13:20:00,115.94,116.1,115.89,116.03,147800.0,68.7243,68.8191,68.6946,68.7776,147800.0
2008-08-27 13:30:00,116.04,116.26,116.0,116.1,43000.0,68.7835,68.9139,68.7598,68.8191,43000.0
2008-08-27 13:40:00,116.11,116.15,116.0,116.0,15700.0,68.825,68.8487,68.7598,68.7598,15700.0
2008-08-27 13:50:00,115.98,116.05,115.78,115.83,15500.0,68.748,68.7895,68.6294,68.6591,15500.0
2008-08-27 14:00:00,115.76,115.87,115.54,115.61,32600.0,68.6176,68.6828,68.4872,68.5287,32600.0
2008-08-27 14:10:00,115.62,115.7,115.41,115.51,14400.0,68.5346,68.582,68.4101,68.4694,14400.0
2008-08-27 14:20:00,115.52,115.92,115.5,115.68,39600.0,68.4753,68.7124,68.4634,68.5701,39600.0
2008-08-27 14:30:00,115.65,115.83,115.61,115.81,17500.0,68.5524,68.6591,68.5287,68.6472,17500.0
2008-08-27 14:40:00,115.85,115.92,115.76,115.91,28400.0,68.6709,68.7124,68.6176,68.7065,28400.0
2008-08-27 14:50:00,115.92,115.99,115.74,115.82,69400.0,68.7124,68.7539,68.6057,68.6531,69400.0
2008-08-27 15:00:00,115.83,116.0,115.8,115.99,24800.0,68.6591,68.7598,68.6413,68.7539,24800.0
2008-08-27 15:10:00,115.97,115.98,115.62,115.7,19800.0,68.742,68.748,68.5346,68.582,19800.0
2008-08-27 15:20:00,115.69,115.8,115.45,115.51,59500.0,68.5761,68.6413,68.4338,68.4694,59500.0
2008-08-27 15:30:00,115.56,115.73,115.45,115.67,60100.0,68.499,68.5998,68.4338,68.5642,60100.0
2008-08-27 15:40:00,115.67,115.74,115.58,115.64,70500.0,68.5642,68.6057,68.5109,68.5464,70500.0
2008-08-27 15:50:00,115.65,115.77,115.61,115.73,119300.0,68.5524,68.6235,68.5287,68.5998,119300.0
2008-08-28 09:30:00,116.03,116.87,115.8,116.66,81300.0,69.0192,69.5188,68.8823,69.3939,81300.0
2008-08-28 09:40:00,116.65,116.88,116.57,116.76,46000.0,69.388,69.5248,69.3404,69.4534,46000.0
2008-08-28 09:50:00,116.74,117.0,116.66,116.93,65400.0,69.4415,69.5962,69.3939,69.5545,65400.0
2008-08-28 10:00:00,116.96,116.99,116.69,116.76,38000.0,69.5724,69.5902,69.4118,69.4534,38000.0
2008-08-28 10:10:00,116.74,116.79,116.35,116.4,33800.0,69.4415,69.4712,69.2095,69.2392,33800.0
2008-08-28 10:20:00,116.37,116.42,116.02,116.11,68200.0,69.2214,69.2511,69.0132,69.0667,68200.0
2008-08-28 10:30:00,116.1,116.16,115.88,116.02,65500.0,69.0608,69.0965,68.9299,69.0132,65500.0
2008-08-28 10:40:00,116.07,116.86,116.07,116.7,61900.0,69.043,69.5129,69.043,69.4177,61900.0
2008-08-28 10:50:00,116.68,116.8,116.56,116.59,51900.0,69.4058,69.4772,69.3344,69.3523,51900.0
2008-08-28 11:00:00,116.62,116.82,116.5,116.78,42000.0,69.3701,69.4891,69.2987,69.4653,42000.0
2008-08-28 11:10:00,116.82,117.0,116.8,117.0,36600.0,69.4891,69.5962,69.4772,69.5962,36600.0
2008-08-28 11:20:00,117.0,117.49,116.94,117.44,95600.0,69.5962,69.8876,69.5605,69.8579,95600.0
2008-08-28 11:30:00,117.42,117.5,117.32,117.46,57500.0,69.846,69.8936,69.7865,69.8698,57500.0
2008-08-28 11:40:00,117.41,117.97,117.29,117.97,83700.0,69.84,70.1731,69.7687,70.1731,83700.0
2008-08-28 11:50:00,117.9,118.45,117.88,118.34,126200.0,70.1315,70.4587,70.1196,70.3932,126200.0
2008-08-28 12:00:00,118.34,118.59,118.06,118.56,132400.0,70.3932,70.5419,70.2267,70.5241,132400.0
2008-08-28 12:10:00,118.6,118.98,118.6,118.88,90500.0,70.5479,70.7739,70.5479,70.7144,90500.0
2008-08-28 12:20:00,118.85,119.11,118.75,119.07,71900.0,70.6966,70.8513,70.6371,70.8275,71900.0
2008-08-28 12:30:00,119.07,119.48,118.89,118.91,148600.0,70.8275,71.0714,70.7204,70.7323,148600.0
2008-08-28 12:40:00,118.89,119.01,118.57,118.63,110700.0,70.7204,70.7918,70.53,70.5657,110700.0
2008-08-28 12:50:00,118.57,119.0,118.57,118.94,91000.0,70.53,70.7858,70.53,70.7501,91000.0
2008-08-28 13:00:00,118.93,119.06,118.74,118.85,68300.0,70.7442,70.8215,70.6312,70.6966,68300.0
2008-08-28 13:10:00,118.83,118.84,118.7,118.81,68000.0,70.6847,70.6907,70.6074,70.6728,68000.0
2008-08-28 13:20:00,118.81,118.82,118.53,118.65,31700.0,70.6728,70.6788,70.5063,70.5776,31700.0
2008-08-28 13:30:00,118.65,118.73,118.5,118.56,105500.0,70.5776,70.6252,70.4884,70.5241,105500.0
2008-08-28 13:40:00,118.56,118.78,118.45,118.46,47300.0,70.5241,70.655,70.4587,70.4646,47300.0
2008-08-28 13:50:00,118.45,118.59,118.38,118.58,28900.0,70.4587,70.5419,70.417,70.536,28900.0
2008-08-28 14:00:00,118.57,118.59,118.34,118.46,62800.0,70.53,70.5419,70.3932,70.4646,62800.0
2008-08-28 14:10:00,118.45,118.9,118.44,118.86,37600.0,70.4587,70.7263,70.4527,70.7026,37600.0
2008-08-28 14:20:00,118.83,119.0,118.76,118.9,59100.0,70.6847,70.7858,70.6431,70.7263,59100.0
2008-08-28 14:30:00,118.93,119.16,118.91,119.02,42800.0,70.7442,70.881,70.7323,70.7977,42800.0
2008-08-28 14:40:00,119.02,119.1,118.89,119.05,45400.0,70.7977,70.8453,70.7204,70.8156,45400.0
2008-08-28 14:50:00,119.07,119.29,119.06,119.18,67000.0,70.8275,70.9583,70.8215,70.8929,67000.0
2008-08-28 15:00:00,119.18,119.39,119.17,119.35,68800.0,70.8929,71.0178,70.887,70.994,68800.0
2008-08-28 15:10:00,119.34,119.77,119.31,119.73,113200.0,70.9881,71.2439,70.9702,71.2201,113200.0
2008-08-28 15:20:00,119.71,120.3,119.63,120.03,286100.0,71.2082,71.5591,71.1606,71.3985,286100.0
2008-08-28 15:30:00,120.04,120.19,119.29,119.39,222500.0,71.4045,71.4937,70.9583,71.0178,222500.0
2008-08-28 15:40:00,119.38,119.7,119.27,119.45,138700.0,71.0119,71.2022,70.9464,71.0535,138700.0
2008-08-28 15:50:00,119.47,119.59,119.23,119.53,248100.0,71.0654,71.1368,70.9226,71.1011,248100.0
2008-08-29 09:30:00,119.18,119.18,117.87,118.55,141500.0,70.8929,70.8929,70.1137,70.5182,141500.0
2008-08-29 09:40:00,118.55,118.83,117.37,118.75,297500.0,70.5182,70.6847,69.8162,70.6371,297500.0
2008-08-29 09:50:00,118.74,118.77,118.41,118.49,108600.0,70.6312,70.649,70.4349,70.4825,108600.0
2008-08-29 10:00:00,118.49,118.55,117.97,118.06,113700.0,70.4825,70.5182,70.1731,70.2267,113700.0
2008-08-29 10:10:00,118.09,118.37,118.01,118.11,82400.0,70.2445,70.4111,70.1969,70.2564,82400.0
2008-08-29 10:20:00,118.1,118.27,117.81,117.82,91400.0,70.2505,70.3516,70.078,70.0839,91400.0
2008-08-29 10:30:00,117.85,118.11,117.85,117.91,90700.0,70.1018,70.2564,70.1018,70.1375,90700.0
2008-08-29 10:40:00,117.91,117.96,117.78,117.93,157000.0,70.1375,70.1672,70.0601,70.1494,157000.0
2008-08-29 10:50:00,117.91,117.94,117.32,117.33,118900.0,70.1375,70.1553,69.7865,69.7924,118900.0
2008-08-29 11:00:00,117.34,117.41,117.19,117.25,112600.0,69.7984,69.84,69.7092,69.7449,112600.0
2008-08-29 11:10:00,117.23,117.4,116.99,117.19,176900.0,69.733,69.8341,69.5902,69.7092,176900.0
2008-08-29 11:20:00,117.21,117.21,116.65,116.98,162500.0,69.7211,69.7211,69.388,69.5843,162500.0
2008-08-29 11:30:00,117.0,117.05,116.91,117.03,90400.0,69.5962,69.6259,69.5426,69.614,90400.0
2008-08-29 11:40:00,117.01,117.21,116.91,116.99,65700.0,69.6021,69.7211,69.5426,69.5902,65700.0
2008-08-29 11:50:00,116.99,117.26,116.96,117.09,65600.0,69.5902,69.7508,69.5724,69.6497,65600.0
2008-08-29 12:00:00,117.09,117.12,116.9,116.97,42900.0,69.6497,69.6675,69.5367,69.5783,42900.0
2008-08-29 12:10:00,116.94,117.12,116.9,117.12,45300.0,69.5605,69.6675,69.5367,69.6675,45300.0
2008-08-29 12:20:00,117.08,117.2,117.03,117.09,75700.0,69.6437,69.7151,69.614,69.6497,75700.0
2008-08-29 12:30:00,117.09,117.1,116.92,116.99,71200.0,69.6497,69.6556,69.5486,69.5902,71200.0
2008-08-29 12:40:00,117.03,117.08,117.0,117.06,76700.0,69.614,69.6437,69.5962,69.6318,76700.0
2008-08-29 12:50:00,117.08,117.13,117.0,117.01,52200.0,69.6437,69.6735,69.5962,69.6021,52200.0
2008-08-29 13:00:00,117.0,117.13,116.97,117.03,69700.0,69.5962,69.6735,69.5783,69.614,69700.0
2008-08-29 13:10:00,117.03,117.1,116.98,117.05,41600.0,69.614,69.6556,69.5843,69.6259,41600.0
2008-08-29 13:20:00,117.06,117.26,117.05,117.2,53600.0,69.6318,69.7508,69.6259,69.7151,53600.0
2008-08-29 13:30:00,117.19,117.3,117.16,117.26,67300.0,69.7092,69.7746,69.6913,69.7508,67300.0
2008-08-29 13:40:00,117.28,117.4,117.15,117.29,53000.0,69.7627,69.8341,69.6854,69.7687,53000.0
2008-08-29 13:50:00,117.31,117.5,116.98,117.08,60100.0,69.7806,69.8936,69.5843,69.6437,60100.0
2008-08-29 14:00:00,117.1,117.15,117.02,117.1,27100.0,69.6556,69.6854,69.608,69.6556,27100.0
2008-08-29 14:10:00,117.08,117.23,117.0,117.14,37600.0,69.6437,69.733,69.5962,69.6794,37600.0
2008-08-29 14:20:00,117.14,117.18,116.91,116.97,36000.0,69.6794,69.7032,69.5426,69.5783,36000.0
2008-08-29 14:30:00,116.94,117.0,116.86,116.93,34600.0,69.5605,69.5962,69.5129,69.5545,34600.0
2008-08-29 14:40:00,116.94,117.01,116.89,117.0,53800.0,69.5605,69.6021,69.5307,69.5962,53800.0
2008-08-29 14:50:00,116.99,117.06,116.91,117.0,43600.0,69.5902,69.6318,69.5426,69.5962,43600.0
2008-08-29 15:00:00,117.0,117.03,116.99,116.99,73200.0,69.5962,69.614,69.5902,69.5902,73200.0
2008-08-29 15:10:00,117.01,117.17,116.95,117.01,52600.0,69.6021,69.6973,69.5664,69.6021,52600.0
2008-08-29 15:20:00,117.0,117.0,116.95,116.98,70500.0,69.5962,69.5962,69.5664,69.5843,70500.0
2008-08-29 15:30:00,116.97,117.21,116.95,117.02,117800.0,69.5783,69.7211,69.5664,69.608,117800.0
2008-08-29 15:40:00,117.01,117.01,116.51,116.55,121600.0,69.6021,69.6021,69.3047,69.3285,121600.0
2008-08-29 15:50:00,116.54,116.68,116.39,116.5,150000.0,69.3225,69.4058,69.2333,69.2987,150000.0
2008-09-02 09:30:00,117.69,117.7,117.01,117.21,171400.0,70.0066,70.0125,69.6021,69.7211,171400.0
2008-09-02 09:40:00,117.25,118.18,117.25,117.85,160900.0,69.7449,70.2981,69.7449,70.1018,160900.0
2008-09-02 09:50:00,117.89,117.97,117.44,117.79,201300.0,70.1256,70.1731,69.8579,70.0661,201300.0
2008-09-02 10:00:00,117.84,118.04,117.59,117.87,132200.0,70.0958,70.2148,69.9471,70.1137,132200.0
2008-09-02 10:10:00,117.85,118.09,117.79,117.9,118300.0,70.1018,70.2445,70.0661,70.1315,118300.0
2008-09-02 10:20:00,117.92,117.96,117.51,117.77,106600.0,70.1434,70.1672,69.8995,70.0542,106600.0
2008-09-02 10:30:00,117.79,117.84,117.49,117.51,96800.0,70.0661,70.0958,69.8876,69.8995,96800.0
2008-09-02 10:40:00,117.52,117.57,117.19,117.46,60000.0,69.9055,69.9352,69.7092,69.8698,60000.0
2008-09-02 10:50:00,117.48,117.84,117.38,117.8,65600.0,69.8817,70.0958,69.8222,70.072,65600.0
2008-09-02 11:00:00,117.75,117.8,117.42,117.43,50800.0,70.0423,70.072,69.846,69.8519,50800.0
2008-09-02 11:10:00,117.42,117.74,117.34,117.39,73900.0,69.846,70.0363,69.7984,69.8281,73900.0
2008-09-02 11:20:00,117.4,117.4,116.94,117.18,95000.0,69.8341,69.8341,69.5605,69.7032,95000.0
2008-09-02 11:30:00,117.21,117.32,117.02,117.32,54000.0,69.7211,69.7865,69.608,69.7865,54000.0
2008-09-02 11:40:00,117.31,117.5,117.17,117.35,116200.0,69.7806,69.8936,69.6973,69.8043,116200.0
2008-09-02 11:50:00,117.35,117.42,117.16,117.18,61700.0,69.8043,69.846,69.6913,69.7032,61700.0
2008-09-02 12:00:00,117.18,117.43,117.09,117.37,38100.0,69.7032,69.8519,69.6497,69.8162,38100.0
2008-09-02 12:10:00,117.3,117.62,117.29,117.46,62100.0,69.7746,69.965,69.7687,69.8698,62100.0
2008-09-02 12:20:00,117.42,117.47,116.86,116.97,63500.0,69.846,69.8757,69.5129,69.5783,63500.0
2008-09-02 12:30:00,116.98,117.12,116.79,117.05,59200.0,69.5843,69.6675,69.4712,69.6259,59200.0
2008-09-02 12:40:00,117.03,117.18,116.88,117.06,49700.0,69.614,69.7032,69.5248,69.6318,49700.0
2008-09-02 12:50:00,117.07,117.35,117.06,117.06,33600.0,69.6378,69.8043,69.6318,69.6318,33600.0
2008-09-02 13:00:00,117.07,117.17,117.0,117.13,23700.0,69.6378,69.6973,69.5962,69.6735,23700.0
2008-09-02 13:10:00,117.11,117.17,116.78,116.79,45900.0,69.6616,69.6973,69.4653,69.4712,45900.0
2008-09-02 13:20:00,116.77,117.42,116.68,116.79,175800.0,69.4593,69.846,69.4058,69.4712,175800.0
2008-09-02 13:30:00,116.82,117.0,116.73,117.0,65400.0,69.4891,69.5962,69.4355,69.5962,65400.0
2008-09-02 13:40:00,116.99,117.09,116.75,116.75,32900.0,69.5902,69.6497,69.4474,69.4474,32900.0
2008-09-02 13:50:00,116.75,116.77,116.25,116.29,82700.0,69.4474,69.4593,69.15,69.1738,82700.0
2008-09-02 14:00:00,116.29,116.44,116.17,116.35,101900.0,69.1738,69.263,69.1024,69.2095,101900.0
2008-09-02 14:10:00,116.36,116.44,116.2,116.28,69700.0,69.2155,69.263,69.1203,69.1679,69700.0
2008-09-02 14:20:00,116.25,116.62,116.2,116.43,54100.0,69.15,69.3701,69.1203,69.2571,54100.0
2008-09-02 14:30:00,116.44,116.66,116.43,116.59,42900.0,69.263,69.3939,69.2571,69.3523,42900.0
2008-09-02 14:40:00,116.59,116.98,116.59,116.94,68800.0,69.3523,69.5843,69.3523,69.5605,68800.0
2008-09-02 14:50:00,116.94,116.97,116.58,116.8,68100.0,69.5605,69.5783,69.3463,69.4772,68100.0
2008-09-02 15:00:00,116.78,117.1,116.61,117.01,93700.0,69.4653,69.6556,69.3642,69.6021,93700.0
2008-09-02 15:10:00,117.02,117.29,116.84,116.95,71400.0,69.608,69.7687,69.501,69.5664,71400.0
2008-09-02 15:20:00,116.94,117.36,116.93,117.27,115600.0,69.5605,69.8103,69.5545,69.7568,115600.0
2008-09-02 15:30:00,117.27,117.33,117.02,117.26,95400.0,69.7568,69.7924,69.608,69.7508,95400.0
2008-09-02 15:40:00,117.27,117.45,116.99,117.39,141700.0,69.7568,69.8638,69.5902,69.8281,141700.0
2008-09-02 15:50:00,117.33,117.48,117.23,117.4,274000.0,69.7924,69.8817,69.733,69.8341,274000.0
2008-09-03 09:30:00,117.07,117.82,116.12,117.57,63100.0,69.6378,70.0839,69.0727,69.9352,63100.0
2008-09-03 09:40:00,117.55,117.61,116.93,117.41,125700.0,69.9233,69.959,69.5545,69.84,125700.0
2008-09-03 09:50:00,117.52,118.19,117.45,117.68,74300.0,69.9055,70.304,69.8638,70.0006,74300.0
2008-09-03 10:00:00,117.69,117.9,117.28,117.31,49700.0,70.0066,70.1315,69.7627,69.7806,49700.0
2008-09-03 10:10:00,117.28,117.31,116.85,117.12,40400.0,69.7627,69.7806,69.5069,69.6675,40400.0
2008-09-03 10:20:00,117.14,117.45,117.07,117.18,45800.0,69.6794,69.8638,69.6378,69.7032,45800.0
2008-09-03 10:30:00,117.25,117.38,117.06,117.31,46500.0,69.7449,69.8222,69.6318,69.7806,46500.0
2008-09-03 10:40:00,117.33,117.33,116.88,116.9,83100.0,69.7924,69.7924,69.5248,69.5367,83100.0
2008-09-03 10:50:00,116.89,117.09,116.85,116.91,26400.0,69.5307,69.6497,69.5069,69.5426,26400.0
2008-09-03 11:00:00,116.92,117.28,116.92,117.05,36100.0,69.5486,69.7627,69.5486,69.6259,36100.0
2008-09-03 11:10:00,117.06,117.06,116.79,116.93,75400.0,69.6318,69.6318,69.4712,69.5545,75400.0
2008-09-03 11:20:00,116.9,117.11,116.8,117.04,41200.0,69.5367,69.6616,69.4772,69.6199,41200.0
2008-09-03 11:30:00,117.02,117.1,116.79,116.83,41600.0,69.608,69.6556,69.4712,69.495,41600.0
2008-09-03 11:40:00,116.81,116.82,116.38,116.67,52700.0,69.4831,69.4891,69.2274,69.3999,52700.0
2008-09-03 11:50:00,116.67,116.72,116.02,116.07,45100.0,69.3999,69.4296,69.0132,69.043,45100.0
2008-09-03 12:00:00,116.09,116.09,115.77,115.89,78700.0,69.0548,69.0548,68.8645,68.9359,78700.0
2008-09-03 12:10:00,115.81,116.01,115.75,115.89,28000.0,68.8883,69.0073,68.8526,68.9359,28000.0
2008-09-03 12:20:00,115.87,116.18,115.78,116.14,26300.0,68.924,69.1084,68.8704,69.0846,26300.0
2008-09-03 12:30:00,116.14,116.27,115.95,116.16,19100.0,69.0846,69.1619,68.9716,69.0965,19100.0
2008-09-03 12:40:00,116.18,116.24,115.9,116.05,19800.0,69.1084,69.1441,68.9418,69.0311,19800.0
2008-09-03 12:50:00,116.06,116.15,115.93,116.02,39600.0,69.037,69.0905,68.9597,69.0132,39600.0
2008-09-03 13:00:00,116.0,116.07,115.75,115.93,51600.0,69.0013,69.043,68.8526,68.9597,51600.0
2008-09-03 13:10:00,115.93,116.0,115.74,115.84,82300.0,68.9597,69.0013,68.8467,68.9061,82300.0
2008-09-03 13:20:00,115.84,116.03,115.79,115.98,27300.0,68.9061,69.0192,68.8764,68.9894,27300.0
2008-09-03 13:30:00,116.0,116.03,115.71,115.74,28200.0,69.0013,69.0192,68.8288,68.8467,28200.0
2008-09-03 13:40:00,115.75,116.1,115.74,116.1,65300.0,68.8526,69.0608,68.8467,69.0608,65300.0
2008-09-03 13:50:00,116.09,116.25,116.05,116.25,13500.0,69.0548,69.15,69.0311,69.15,13500.0
2008-09-03 14:00:00,116.22,116.3,115.75,116.02,61500.0,69.1322,69.1798,68.8526,69.0132,61500.0
2008-09-03 14:10:00,116.0,116.07,115.69,115.93,28000.0,69.0013,69.043,68.8169,68.9597,28000.0
2008-09-03 14:20:00,115.93,115.96,115.66,115.88,43200.0,68.9597,68.9775,68.7991,68.9299,43200.0
2008-09-03 14:30:00,115.85,116.1,115.79,116.1,27400.0,68.9121,69.0608,68.8764,69.0608,27400.0
2008-09-03 14:40:00,116.09,116.19,116.01,116.01,36900.0,69.0548,69.1143,69.0073,69.0073,36900.0
2008-09-03 14:50:00,115.95,115.99,115.76,115.91,35800.0,68.9716,68.9954,68.8585,68.9478,35800.0
2008-09-03 15:00:00,115.92,116.17,115.85,115.87,39300.0,68.9537,69.1024,68.9121,68.924,39300.0
2008-09-03 15:10:00,115.87,116.14,115.75,116.04,57500.0,68.924,69.0846,68.8526,69.0251,57500.0
2008-09-03 15:20:00,116.0,116.34,115.98,116.08,61300.0,69.0013,69.2036,68.9894,69.0489,61300.0
2008-09-03 15:30:00,116.08,116.46,115.86,116.32,63300.0,69.0489,69.2749,68.918,69.1917,63300.0
2008-09-03 15:40:00,116.32,116.56,116.31,116.45,147400.0,69.1917,69.3344,69.1857,69.269,147400.0
2008-09-03 15:50:00,116.45,116.6,116.44,116.5,197800.0,69.269,69.3582,69.263,69.2987,197800.0
2008-09-04 09:30:00,115.81,116.0,114.72,115.42,44900.0,68.8883,69.0013,68.2399,68.6563,44900.0
2008-09-04 09:40:00,115.41,115.54,114.6,114.66,47100.0,68.6504,68.7277,68.1685,68.2042,47100.0
2008-09-04 09:50:00,114.7,114.97,114.57,114.92,90300.0,68.228,68.3886,68.1507,68.3589,90300.0
2008-09-04 10:00:00,114.98,115.58,114.68,115.58,93800.0,68.3946,68.7515,68.2161,68.7515,93800.0
2008-09-04 10:10:00,115.6,115.6,115.38,115.44,52700.0,68.7634,68.7634,68.6325,68.6682,52700.0
2008-09-04 10:20:00,115.46,115.65,115.23,115.42,45300.0,68.6801,68.7931,68.5433,68.6563,45300.0
2008-09-04 10:30:00,115.42,115.46,114.41,114.44,52700.0,68.6563,68.6801,68.0555,68.0734,52700.0
2008-09-04 10:40:00,114.44,114.49,114.0,114.06,60700.0,68.0734,68.1031,67.8116,67.8473,60700.0
2008-09-04 10:50:00,114.04,114.47,113.94,114.47,38600.0,67.8354,68.0912,67.7759,68.0912,38600.0
2008-09-04 11:00:00,114.43,114.45,114.17,114.21,72900.0,68.0674,68.0793,67.9128,67.9365,72900.0
2008-09-04 11:10:00,114.22,114.22,113.73,113.95,73200.0,67.9425,67.9425,67.651,67.7819,73200.0
2008-09-04 11:20:00,113.9,114.0,113.61,113.99,56900.0,67.7521,67.8116,67.5796,67.8057,56900.0
2008-09-04 11:30:00,113.98,114.06,113.73,114.06,37200.0,67.7997,67.8473,67.651,67.8473,37200.0
2008-09-04 11:40:00,114.06,114.13,113.9,114.13,36500.0,67.8473,67.889,67.7521,67.889,36500.0
2008-09-04 11:50:00,114.1,114.4,114.09,114.09,28600.0,67.8711,68.0496,67.8652,67.8652,28600.0
2008-09-04 12:00:00,114.08,114.18,113.92,114.0,18500.0,67.8592,67.9187,67.764,67.8116,18500.0
2008-09-04 12:10:00,113.98,114.08,113.64,113.78,32400.0,67.7997,67.8592,67.5975,67.6808,32400.0
2008-09-04 12:20:00,113.79,113.84,113.2,113.2,79000.0,67.6867,67.7165,67.3358,67.3358,79000.0
2008-09-04 12:30:00,113.2,113.44,113.0,113.44,45800.0,67.3358,67.4785,67.2168,67.4785,45800.0
2008-09-04 12:40:00,113.44,113.46,113.0,113.13,22000.0,67.4785,67.4904,67.2168,67.2941,22000.0
2008-09-04 12:50:00,113.19,113.39,113.1,113.22,25700.0,67.3298,67.4488,67.2763,67.3477,25700.0
2008-09-04 13:00:00,113.22,113.26,113.0,113.17,24700.0,67.3477,67.3715,67.2168,67.3179,24700.0
2008-09-04 13:10:00,113.15,113.55,113.15,113.55,22900.0,67.306,67.544,67.306,67.544,22900.0
2008-09-04 13:20:00,113.54,113.58,113.33,113.41,41000.0,67.538,67.5618,67.4131,67.4607,41000.0
2008-09-04 13:30:00,113.44,113.44,113.0,113.15,60300.0,67.4785,67.4785,67.2168,67.306,60300.0
2008-09-04 13:40:00,113.19,113.28,113.03,113.22,28400.0,67.3298,67.3833,67.2346,67.3477,28400.0
2008-09-04 13:50:00,113.2,113.47,113.2,113.42,26500.0,67.3358,67.4964,67.3358,67.4666,26500.0
2008-09-04 14:00:00,113.4,113.42,113.2,113.21,40300.0,67.4547,67.4666,67.3358,67.3417,40300.0
2008-09-04 14:10:00,113.25,113.41,112.95,113.38,89700.0,67.3655,67.4607,67.1871,67.4428,89700.0
2008-09-04 14:20:00,113.39,113.87,113.34,113.73,117000.0,67.4488,67.7343,67.419,67.651,117000.0
2008-09-04 14:30:00,113.75,113.78,113.51,113.78,85500.0,67.6629,67.6808,67.5202,67.6808,85500.0
2008-09-04 14:40:00,113.78,113.97,113.67,113.83,48300.0,67.6808,67.7938,67.6153,67.7105,48300.0
2008-09-04 14:50:00,113.79,113.96,113.56,113.96,32000.0,67.6867,67.7878,67.5499,67.7878,32000.0
2008-09-04 15:00:00,113.99,114.0,113.83,113.89,70700.0,67.8057,67.8116,67.7105,67.7462,70700.0
2008-09-04 15:10:00,113.88,114.03,113.83,113.83,93000.0,67.7403,67.8295,67.7105,67.7105,93000.0
2008-09-04 15:20:00,113.89,113.92,113.64,113.73,127100.0,67.7462,67.764,67.5975,67.651,127100.0
2008-09-04 15:30:00,113.73,113.89,113.6,113.8,92000.0,67.651,67.7462,67.5737,67.6927,92000.0
2008-09-04 15:40:00,113.78,113.93,113.47,113.86,217700.0,67.6808,67.77,67.4964,67.7284,217700.0
2008-09-04 15:50:00,113.86,114.0,113.73,113.85,227700.0,67.7284,67.8116,67.651,67.7224,227700.0
2008-09-05 09:30:00,112.88,113.73,112.52,113.29,95100.0,67.1454,67.651,66.9313,67.3893,95100.0
2008-09-05 09:40:00,113.28,113.84,112.91,113.07,63800.0,67.3833,67.7165,67.1633,67.2584,63800.0
2008-09-05 09:50:00,113.14,113.33,112.9,113.16,73800.0,67.3001,67.4131,67.1573,67.312,73800.0
2008-09-05 10:00:00,113.17,113.84,113.05,113.54,48300.0,67.3179,67.7165,67.2465,67.538,48300.0
2008-09-05 10:10:00,113.52,113.52,112.89,113.0,76300.0,67.5261,67.5261,67.1514,67.2168,76300.0
2008-09-05 10:20:00,113.04,113.25,112.89,113.04,53900.0,67.2406,67.3655,67.1514,67.2406,53900.0
2008-09-05 10:30:00,113.02,113.33,112.89,113.27,59600.0,67.2287,67.4131,67.1514,67.3774,59600.0
2008-09-05 10:40:00,113.27,113.3,113.0,113.0,28300.0,67.3774,67.3952,67.2168,67.2168,28300.0
2008-09-05 10:50:00,113.04,113.25,112.99,113.25,50200.0,67.2406,67.3655,67.2108,67.3655,50200.0
2008-09-05 11:00:00,113.3,113.53,113.02,113.37,31400.0,67.3952,67.5321,67.2287,67.4369,31400.0
2008-09-05 11:10:00,113.38,113.7,113.21,113.47,29300.0,67.4428,67.6332,67.3417,67.4964,29300.0
2008-09-05 11:20:00,113.48,114.06,113.46,113.9,39700.0,67.5023,67.8473,67.4904,67.7521,39700.0
2008-09-05 11:30:00,113.87,114.0,113.62,113.78,20700.0,67.7343,67.8116,67.5856,67.6808,20700.0
2008-09-05 11:40:00,113.87,114.0,113.8,114.0,28700.0,67.7343,67.8116,67.6927,67.8116,28700.0
2008-09-05 11:50:00,114.0,114.3,113.92,114.12,96100.0,67.8116,67.9901,67.764,67.883,96100.0
2008-09-05 12:00:00,114.13,114.5,114.12,114.26,55400.0,67.889,68.1091,67.883,67.9663,55400.0
2008-09-05 12:10:00,114.26,114.64,114.2,114.54,65100.0,67.9663,68.1923,67.9306,68.1328,65100.0
2008-09-05 12:20:00,114.53,114.96,114.41,114.9,77400.0,68.1269,68.3827,68.0555,68.347,77400.0
2008-09-05 12:30:00,114.89,114.93,114.3,114.3,57900.0,68.341,68.3648,67.9901,67.9901,57900.0
2008-09-05 12:40:00,114.33,114.35,114.03,114.03,29500.0,68.0079,68.0198,67.8295,67.8295,29500.0
2008-09-05 12:50:00,114.05,114.21,113.82,114.14,38300.0,67.8414,67.9365,67.7046,67.8949,38300.0
2008-09-05 13:00:00,114.15,114.62,114.07,114.49,80000.0,67.9009,68.1804,67.8533,68.1031,80000.0
2008-09-05 13:10:00,114.48,114.76,114.44,114.54,54500.0,68.0972,68.2637,68.0734,68.1328,54500.0
2008-09-05 13:20:00,114.51,114.88,114.46,114.72,62100.0,68.115,68.3351,68.0853,68.2399,62100.0
2008-09-05 13:30:00,114.74,114.98,114.67,114.86,76100.0,68.2518,68.3946,68.2102,68.3232,76100.0
2008-09-05 13:40:00,114.86,115.25,114.76,115.19,105500.0,68.3232,68.5552,68.2637,68.5195,105500.0
2008-09-05 13:50:00,115.18,115.52,115.18,115.34,103300.0,68.5135,68.7158,68.5135,68.6087,103300.0
2008-09-05 14:00:00,115.31,115.33,115.01,115.24,82800.0,68.5909,68.6028,68.4124,68.5492,82800.0
2008-09-05 14:10:00,115.25,115.25,114.9,114.96,84200.0,68.5552,68.5552,68.347,68.3827,84200.0
2008-09-05 14:20:00,114.95,115.21,114.91,115.08,98000.0,68.3767,68.5314,68.3529,68.4541,98000.0
2008-09-05 14:30:00,115.11,115.29,114.95,115.13,65400.0,68.4719,68.579,68.3767,68.4838,65400.0
2008-09-05 14:40:00,115.11,115.82,115.1,115.8,106700.0,68.4719,68.8942,68.466,68.8823,106700.0
2008-09-05 14:50:00,115.79,115.84,115.45,115.79,121300.0,68.8764,68.9061,68.6741,68.8764,121300.0
2008-09-05 15:00:00,115.78,115.89,115.58,115.88,117000.0,68.8704,68.9359,68.7515,68.9299,117000.0
2008-09-05 15:10:00,115.88,116.34,115.78,116.3,124100.0,68.9299,69.2036,68.8704,69.1798,124100.0
2008-09-05 15:20:00,116.27,116.29,115.87,115.99,156100.0,69.1619,69.1738,68.924,68.9954,156100.0
2008-09-05 15:30:00,115.99,116.02,115.82,115.84,107400.0,68.9954,69.0132,68.8942,68.9061,107400.0
2008-09-05 15:40:00,115.83,115.83,115.52,115.6,262400.0,68.9002,68.9002,68.7158,68.7634,262400.0
2008-09-05 15:50:00,115.6,115.95,115.6,115.72,294700.0,68.7634,68.9716,68.7634,68.8348,294700.0
2008-09-08 09:30:00,118.01,119.95,115.55,115.88,164500.0,70.1969,71.3509,68.7336,68.9299,164500.0
2008-09-08 09:40:00,115.84,116.63,115.56,116.26,143800.0,68.9061,69.3761,68.7396,69.156,143800.0
2008-09-08 09:50:00,116.26,116.55,116.01,116.5,90900.0,69.156,69.3285,69.0073,69.2987,90900.0
2008-09-08 10:00:00,116.5,116.98,116.27,116.88,74100.0,69.2987,69.5843,69.1619,69.5248,74100.0
2008-09-08 10:10:00,116.93,117.04,116.54,117.0,114900.0,69.5545,69.6199,69.3225,69.5962,114900.0
2008-09-08 10:20:00,117.02,117.76,117.02,117.69,74300.0,69.608,70.0482,69.608,70.0066,74300.0
2008-09-08 10:30:00,117.69,117.96,117.63,117.94,83100.0,70.0066,70.1672,69.9709,70.1553,83100.0
2008-09-08 10:40:00,117.94,117.99,117.65,117.79,66600.0,70.1553,70.185,69.9828,70.0661,66600.0
2008-09-08 10:50:00,117.81,117.81,116.61,116.61,96000.0,70.078,70.078,69.3642,69.3642,96000.0
2008-09-08 11:00:00,116.63,117.24,115.91,117.15,116100.0,69.3761,69.7389,68.9478,69.6854,116100.0
2008-09-08 11:10:00,117.16,117.57,117.05,117.44,65600.0,69.6913,69.9352,69.6259,69.8579,65600.0
2008-09-08 11:20:00,117.39,117.58,117.23,117.23,58900.0,69.8281,69.9412,69.733,69.733,58900.0
2008-09-08 11:30:00,117.22,117.43,117.05,117.05,53600.0,69.727,69.8519,69.6259,69.6259,53600.0
2008-09-08 11:40:00,117.09,117.24,116.83,117.0,74400.0,69.6497,69.7389,69.495,69.5962,74400.0
2008-09-08 11:50:00,117.0,117.02,116.66,116.93,88700.0,69.5962,69.608,69.3939,69.5545,88700.0
2008-09-08 12:00:00,116.92,117.0,116.53,116.63,71500.0,69.5486,69.5962,69.3166,69.3761,71500.0
2008-09-08 12:10:00,116.63,116.9,116.46,116.9,79400.0,69.3761,69.5367,69.2749,69.5367,79400.0
2008-09-08 12:20:00,116.92,116.99,116.55,116.87,37100.0,69.5486,69.5902,69.3285,69.5188,37100.0
2008-09-08 12:30:00,116.87,117.09,116.72,116.82,58100.0,69.5188,69.6497,69.4296,69.4891,58100.0
2008-09-08 12:40:00,116.87,116.98,116.57,116.63,59700.0,69.5188,69.5843,69.3404,69.3761,59700.0
2008-09-08 12:50:00,116.63,116.8,116.48,116.77,70700.0,69.3761,69.4772,69.2868,69.4593,70700.0
2008-09-08 13:00:00,116.77,116.8,116.54,116.55,52500.0,69.4593,69.4772,69.3225,69.3285,52500.0
2008-09-08 13:10:00,116.56,116.84,116.53,116.8,53900.0,69.3344,69.501,69.3166,69.4772,53900.0
2008-09-08 13:20:00,116.79,116.8,116.62,116.69,35600.0,69.4712,69.4772,69.3701,69.4118,35600.0
2008-09-08 13:30:00,116.63,116.94,116.56,116.83,54100.0,69.3761,69.5605,69.3344,69.495,54100.0
2008-09-08 13:40:00,116.85,117.04,116.63,116.83,38400.0,69.5069,69.6199,69.3761,69.495,38400.0
2008-09-08 13:50:00,116.82,116.82,116.54,116.62,38100.0,69.4891,69.4891,69.3225,69.3701,38100.0
2008-09-08 14:00:00,116.65,117.0,116.42,116.79,55900.0,69.388,69.5962,69.2511,69.4712,55900.0
2008-09-08 14:10:00,116.82,117.05,116.68,116.94,57600.0,69.4891,69.6259,69.4058,69.5605,57600.0
2008-09-08 14:20:00,116.91,117.0,116.82,117.0,67800.0,69.5426,69.5962,69.4891,69.5962,67800.0
2008-09-08 14:30:00,117.0,117.55,116.94,117.44,39600.0,69.5962,69.9233,69.5605,69.8579,39600.0
2008-09-08 14:40:00,117.42,117.59,117.1,117.2,50400.0,69.846,69.9471,69.6556,69.7151,50400.0
2008-09-08 14:50:00,117.14,117.21,116.85,116.98,35900.0,69.6794,69.7211,69.5069,69.5843,35900.0
2008-09-08 15:00:00,116.96,117.11,116.53,116.57,52100.0,69.5724,69.6616,69.3166,69.3404,52100.0
2008-09-08 15:10:00,116.52,117.19,116.43,116.92,55100.0,69.3106,69.7092,69.2571,69.5486,55100.0
2008-09-08 15:20:00,116.94,117.38,116.94,117.37,38600.0,69.5605,69.8222,69.5605,69.8162,38600.0
2008-09-08 15:30:00,117.37,118.0,117.31,117.98,91000.0,69.8162,70.191,69.7806,70.1791,91000.0
2008-09-08 15:40:00,117.98,118.13,117.83,117.93,101200.0,70.1791,70.2683,70.0899,70.1494,101200.0
2008-09-08 15:50:00,117.95,117.95,117.63,117.87,158700.0,70.1612,70.1612,69.9709,70.1137,158700.0
2008-09-09 09:30:00,119.0,119.1,118.21,118.55,103900.0,70.7858,70.8453,70.3159,70.5182,103900.0
2008-09-09 09:40:00,118.46,118.98,117.92,118.98,59300.0,70.4646,70.7739,70.1434,70.7739,59300.0
2008-09-09 09:50:00,118.98,119.33,118.9,119.32,63700.0,70.7739,70.9821,70.7263,70.9762,63700.0
2008-09-09 10:00:00,119.33,119.57,119.15,119.45,84400.0,70.9821,71.1249,70.8751,71.0535,84400.0
2008-09-09 10:10:00,119.45,119.82,119.29,119.54,82600.0,71.0535,71.2736,70.9583,71.107,82600.0
2008-09-09 10:20:00,119.57,119.6,119.36,119.4,87700.0,71.1249,71.1427,71.0,71.0238,87700.0
2008-09-09 10:30:00,119.4,119.41,118.65,118.7,74800.0,71.0238,71.0297,70.5776,70.6074,74800.0
2008-09-09 10:40:00,118.68,118.73,118.38,118.45,56600.0,70.5955,70.6252,70.417,70.4587,56600.0
2008-09-09 10:50:00,118.47,118.93,118.34,118.63,55600.0,70.4706,70.7442,70.3932,70.5657,55600.0
2008-09-09 11:00:00,118.58,118.79,118.52,118.68,42100.0,70.536,70.6609,70.5003,70.5955,42100.0
2008-09-09 11:10:00,118.65,118.74,118.47,118.63,39600.0,70.5776,70.6312,70.4706,70.5657,39600.0
2008-09-09 11:20:00,118.66,118.99,118.63,118.81,33100.0,70.5836,70.7799,70.5657,70.6728,33100.0
2008-09-09 11:30:00,118.81,118.84,118.62,118.7,42800.0,70.6728,70.6907,70.5598,70.6074,42800.0
2008-09-09 11:40:00,118.74,118.79,118.56,118.71,50600.0,70.6312,70.6609,70.5241,70.6133,50600.0
2008-09-09 11:50:00,118.78,118.78,118.18,118.3,55000.0,70.655,70.655,70.2981,70.3694,55000.0
2008-09-09 12:00:00,118.3,118.41,118.01,118.04,68200.0,70.3694,70.4349,70.1969,70.2148,68200.0
2008-09-09 12:10:00,118.03,118.07,117.8,118.0,61100.0,70.2088,70.2326,70.072,70.191,61100.0
2008-09-09 12:20:00,118.0,118.26,117.94,118.02,31100.0,70.191,70.3456,70.1553,70.2029,31100.0
2008-09-09 12:30:00,118.0,118.24,117.76,117.91,42000.0,70.191,70.3338,70.0482,70.1375,42000.0
2008-09-09 12:40:00,117.9,118.13,117.61,117.79,38100.0,70.1315,70.2683,69.959,70.0661,38100.0
2008-09-09 12:50:00,117.77,117.85,117.35,117.58,39800.0,70.0542,70.1018,69.8043,69.9412,39800.0
2008-09-09 13:00:00,117.59,117.77,117.44,117.69,35500.0,69.9471,70.0542,69.8579,70.0066,35500.0
2008-09-09 13:10:00,117.68,117.68,117.43,117.57,40200.0,70.0006,70.0006,69.8519,69.9352,40200.0
2008-09-09 13:20:00,117.56,117.59,117.09,117.14,40600.0,69.9293,69.9471,69.6497,69.6794,40600.0
2008-09-09 13:30:00,117.12,117.13,116.83,117.02,57200.0,69.6675,69.6735,69.495,69.608,57200.0
2008-09-09 13:40:00,117.0,117.0,116.39,116.46,89300.0,69.5962,69.5962,69.2333,69.2749,89300.0
2008-09-09 13:50:00,116.47,117.07,116.36,116.99,67400.0,69.2809,69.6378,69.2155,69.5902,67400.0
2008-09-09 14:00:00,116.96,117.11,116.78,117.01,37300.0,69.5724,69.6616,69.4653,69.6021,37300.0
2008-09-09 14:10:00,116.98,117.14,116.81,117.11,73900.0,69.5843,69.6794,69.4831,69.6616,73900.0
2008-09-09 14:20:00,117.07,117.65,117.04,117.57,84100.0,69.6378,69.9828,69.6199,69.9352,84100.0
2008-09-09 14:30:00,117.57,117.57,116.94,117.03,63800.0,69.9352,69.9352,69.5605,69.614,63800.0
2008-09-09 14:40:00,117.05,117.23,116.91,117.22,88000.0,69.6259,69.733,69.5426,69.727,88000.0
2008-09-09 14:50:00,117.2,117.26,116.85,116.85,32900.0,69.7151,69.7508,69.5069,69.5069,32900.0
2008-09-09 15:00:00,116.87,117.06,116.77,117.0,80000.0,69.5188,69.6318,69.4593,69.5962,80000.0
2008-09-09 15:10:00,116.98,117.27,116.98,117.09,66300.0,69.5843,69.7568,69.5843,69.6497,66300.0
2008-09-09 15:20:00,117.1,117.41,117.03,117.26,73600.0,69.6556,69.84,69.614,69.7508,73600.0
2008-09-09 15:30:00,117.27,117.66,117.19,117.33,126600.0,69.7568,69.9887,69.7092,69.7924,126600.0
2008-09-09 15:40:00,117.34,117.34,116.22,116.32,177300.0,69.7984,69.7984,69.1322,69.1917,177300.0
2008-09-09 15:50:00,116.31,116.56,115.84,115.95,203800.0,69.1857,69.3344,68.9061,68.9716,203800.0
2008-09-10 09:30:00,116.37,116.37,115.4,115.58,85200.0,69.2214,69.2214,68.6444,68.7515,85200.0
2008-09-10 09:40:00,115.56,116.03,115.44,115.82,73100.0,68.7396,69.0192,68.6682,68.8942,73100.0
2008-09-10 09:50:00,115.84,115.85,115.26,115.29,67500.0,68.9061,68.9121,68.5611,68.579,67500.0
2008-09-10 10:00:00,115.3,115.32,114.5,114.5,88500.0,68.5849,68.5968,68.1091,68.1091,88500.0
2008-09-10 10:10:00,114.5,115.05,114.5,114.83,70900.0,68.1091,68.4362,68.1091,68.3053,70900.0
2008-09-10 10:20:00,114.86,115.15,114.81,114.92,72000.0,68.3232,68.4957,68.2935,68.3589,72000.0
2008-09-10 10:30:00,114.89,115.15,114.54,114.73,109400.0,68.341,68.4957,68.1328,68.2459,109400.0
2008-09-10 10:40:00,114.68,115.0,114.52,114.85,42500.0,68.2161,68.4065,68.1209,68.3172,42500.0
2008-09-10 10:50:00,114.89,114.97,114.38,114.73,48300.0,68.341,68.3886,68.0377,68.2459,48300.0
2008-09-10 11:00:00,114.72,115.01,114.48,114.89,33700.0,68.2399,68.4124,68.0972,68.341,33700.0
2008-09-10 11:10:00,114.93,115.33,114.87,115.33,44300.0,68.3648,68.6028,68.3291,68.6028,44300.0
2008-09-10 11:20:00,115.32,115.41,115.08,115.27,66500.0,68.5968,68.6504,68.4541,68.5671,66500.0
2008-09-10 11:30:00,115.27,115.45,115.14,115.25,87400.0,68.5671,68.6741,68.4897,68.5552,87400.0
2008-09-10 11:40:00,115.29,115.55,115.2,115.38,55900.0,68.579,68.7336,68.5254,68.6325,55900.0
2008-09-10 11:50:00,115.45,115.52,115.26,115.42,33400.0,68.6741,68.7158,68.5611,68.6563,33400.0
2008-09-10 12:00:00,115.43,115.71,115.26,115.26,65400.0,68.6623,68.8288,68.5611,68.5611,65400.0
2008-09-10 12:10:00,115.26,115.28,114.96,115.22,37500.0,68.5611,68.573,68.3827,68.5373,37500.0
2008-09-10 12:20:00,115.16,115.3,115.14,115.21,24700.0,68.5016,68.5849,68.4897,68.5314,24700.0
2008-09-10 12:30:00,115.2,115.25,114.97,114.99,43700.0,68.5254,68.5552,68.3886,68.4005,43700.0
2008-09-10 12:40:00,115.02,115.13,114.65,114.98,49400.0,68.4184,68.4838,68.1983,68.3946,49400.0
2008-09-10 12:50:00,114.99,115.04,114.8,114.94,66200.0,68.4005,68.4303,68.2875,68.3708,66200.0
2008-09-10 13:00:00,114.96,115.0,114.52,114.53,43400.0,68.3827,68.4065,68.1209,68.1269,43400.0
2008-09-10 13:10:00,114.53,114.61,114.38,114.49,53800.0,68.1269,68.1745,68.0377,68.1031,53800.0
2008-09-10 13:20:00,114.5,114.64,114.44,114.45,30000.0,68.1091,68.1923,68.0734,68.0793,30000.0
2008-09-10 13:30:00,114.44,114.99,114.43,114.91,60700.0,68.0734,68.4005,68.0674,68.3529,60700.0
2008-09-10 13:40:00,114.91,115.14,114.83,114.93,93500.0,68.3529,68.4897,68.3053,68.3648,93500.0
2008-09-10 13:50:00,114.89,114.97,114.66,114.79,94700.0,68.341,68.3886,68.2042,68.2816,94700.0
2008-09-10 14:00:00,114.8,114.85,114.55,114.78,209600.0,68.2875,68.3172,68.1388,68.2756,209600.0
2008-09-10 14:10:00,114.78,115.04,114.72,114.98,96200.0,68.2756,68.4303,68.2399,68.3946,96200.0
2008-09-10 14:20:00,114.99,115.1,114.74,114.76,93800.0,68.4005,68.466,68.2518,68.2637,93800.0
2008-09-10 14:30:00,114.77,115.02,114.74,114.99,133100.0,68.2697,68.4184,68.2518,68.4005,133100.0
2008-09-10 14:40:00,114.97,115.06,114.94,114.94,46600.0,68.3886,68.4422,68.3708,68.3708,46600.0
2008-09-10 14:50:00,114.94,115.01,114.55,114.62,57900.0,68.3708,68.4124,68.1388,68.1804,57900.0
2008-09-10 15:00:00,114.61,114.73,114.5,114.65,82000.0,68.1745,68.2459,68.1091,68.1983,82000.0
2008-09-10 15:10:00,114.68,114.98,114.5,114.78,93400.0,68.2161,68.3946,68.1091,68.2756,93400.0
2008-09-10 15:20:00,114.77,114.92,114.21,114.39,114700.0,68.2697,68.3589,67.9365,68.0436,114700.0
2008-09-10 15:30:00,114.37,114.61,114.22,114.22,129800.0,68.0317,68.1745,67.9425,67.9425,129800.0
2008-09-10 15:40:00,114.22,114.31,113.95,114.14,160100.0,67.9425,67.996,67.7819,67.8949,160100.0
2008-09-10 15:50:00,114.13,114.28,113.8,114.17,252200.0,67.889,67.9782,67.6927,67.9128,252200.0
2008-09-11 09:30:00,113.23,113.23,110.26,112.47,183900.0,67.3536,67.3536,65.5869,66.9015,183900.0
2008-09-11 09:40:00,112.55,113.19,112.41,112.98,77100.0,66.9491,67.3298,66.8658,67.2049,77100.0
2008-09-11 09:50:00,113.04,113.32,112.85,113.0,52400.0,67.2406,67.4071,67.1276,67.2168,52400.0
2008-09-11 10:00:00,112.99,114.07,112.94,114.01,50100.0,67.2108,67.8533,67.1811,67.8176,50100.0
2008-09-11 10:10:00,114.06,114.52,113.93,114.21,75600.0,67.8473,68.1209,67.77,67.9365,75600.0
2008-09-11 10:20:00,114.21,114.64,113.9,113.93,47600.0,67.9365,68.1923,67.7521,67.77,47600.0
2008-09-11 10:30:00,113.9,114.75,113.77,114.67,60000.0,67.7521,68.2578,67.6748,68.2102,60000.0
2008-09-11 10:40:00,114.67,114.8,114.2,114.37,49500.0,68.2102,68.2875,67.9306,68.0317,49500.0
2008-09-11 10:50:00,114.43,114.97,114.4,114.62,60200.0,68.0674,68.3886,68.0496,68.1804,60200.0
2008-09-11 11:00:00,114.69,115.12,114.51,114.57,51700.0,68.2221,68.4779,68.115,68.1507,51700.0
2008-09-11 11:10:00,114.54,114.54,113.86,113.87,49000.0,68.1328,68.1328,67.7284,67.7343,49000.0
2008-09-11 11:20:00,113.9,113.99,113.64,113.84,35300.0,67.7521,67.8057,67.5975,67.7165,35300.0
2008-09-11 11:30:00,113.83,114.26,113.74,113.91,44600.0,67.7105,67.9663,67.657,67.7581,44600.0
2008-09-11 11:40:00,113.89,113.91,113.55,113.64,34900.0,67.7462,67.7581,67.544,67.5975,34900.0
2008-09-11 11:50:00,113.63,114.07,113.59,113.96,32200.0,67.5915,67.8533,67.5677,67.7878,32200.0
2008-09-11 12:00:00,113.96,114.2,113.88,113.88,83300.0,67.7878,67.9306,67.7403,67.7403,83300.0
2008-09-11 12:10:00,113.88,114.05,113.84,113.95,38700.0,67.7403,67.8414,67.7165,67.7819,38700.0
2008-09-11 12:20:00,113.95,114.01,113.82,113.95,25400.0,67.7819,67.8176,67.7046,67.7819,25400.0
2008-09-11 12:30:00,113.94,114.07,113.63,113.78,65100.0,67.7759,67.8533,67.5915,67.6808,65100.0
2008-09-11 12:40:00,113.8,113.95,113.52,113.7,56300.0,67.6927,67.7819,67.5261,67.6332,56300.0
2008-09-11 12:50:00,113.7,113.79,113.62,113.7,40500.0,67.6332,67.6867,67.5856,67.6332,40500.0
2008-09-11 13:00:00,113.69,113.76,113.3,113.4,46900.0,67.6272,67.6689,67.3952,67.4547,46900.0
2008-09-11 13:10:00,113.4,113.58,113.28,113.47,51600.0,67.4547,67.5618,67.3833,67.4964,51600.0
2008-09-11 13:20:00,113.43,113.57,113.12,113.49,73500.0,67.4726,67.5559,67.2882,67.5083,73500.0
2008-09-11 13:30:00,113.47,113.86,113.45,113.86,46500.0,67.4964,67.7284,67.4845,67.7284,46500.0
2008-09-11 13:40:00,113.82,113.88,113.58,113.76,47600.0,67.7046,67.7403,67.5618,67.6689,47600.0
2008-09-11 13:50:00,113.77,114.14,113.73,114.08,52600.0,67.6748,67.8949,67.651,67.8592,52600.0
2008-09-11 14:00:00,114.09,114.54,113.97,114.22,47900.0,67.8652,68.1328,67.7938,67.9425,47900.0
2008-09-11 14:10:00,114.18,114.44,113.92,114.31,26000.0,67.9187,68.0734,67.764,67.996,26000.0
2008-09-11 14:20:00,114.29,114.57,114.27,114.44,23300.0,67.9841,68.1507,67.9722,68.0734,23300.0
2008-09-11 14:30:00,114.36,114.42,114.14,114.3,26700.0,68.0258,68.0615,67.8949,67.9901,26700.0
2008-09-11 14:40:00,114.27,114.52,114.11,114.48,22300.0,67.9722,68.1209,67.8771,68.0972,22300.0
2008-09-11 14:50:00,114.48,114.54,114.18,114.24,31500.0,68.0972,68.1328,67.9187,67.9544,31500.0
2008-09-11 15:00:00,114.24,114.72,114.22,114.57,35900.0,67.9544,68.2399,67.9425,68.1507,35900.0
2008-09-11 15:10:00,114.57,114.89,114.03,114.03,76600.0,68.1507,68.341,67.8295,67.8295,76600.0
2008-09-11 15:20:00,114.1,114.25,113.87,114.09,58200.0,67.8711,67.9603,67.7343,67.8652,58200.0
2008-09-11 15:30:00,114.1,114.28,113.78,114.23,32200.0,67.8711,67.9782,67.6808,67.9484,32200.0
2008-09-11 15:40:00,114.25,114.71,114.04,114.68,62800.0,67.9603,68.234,67.8354,68.2161,62800.0
2008-09-11 15:50:00,114.64,115.22,114.57,115.13,129000.0,68.1923,68.5373,68.1507,68.4838,129000.0
2008-09-12 09:30:00,115.0,116.17,114.45,115.77,90000.0,68.4065,69.1024,68.0793,68.8645,90000.0
2008-09-12 09:40:00,115.9,116.6,115.12,115.99,54500.0,68.9418,69.3582,68.4779,68.9954,54500.0
2008-09-12 09:50:00,115.96,116.89,115.75,116.58,86100.0,68.9775,69.5307,68.8526,69.3463,86100.0
2008-09-12 10:00:00,116.58,116.64,116.0,116.2,68400.0,69.3463,69.382,69.0013,69.1203,68400.0
2008-09-12 10:10:00,116.2,116.5,115.9,116.36,60700.0,69.1203,69.2987,68.9418,69.2155,60700.0
2008-09-12 10:20:00,116.36,116.46,116.11,116.19,37300.0,69.2155,69.2749,69.0667,69.1143,37300.0
2008-09-12 10:30:00,116.19,116.26,115.76,116.04,30200.0,69.1143,69.156,68.8585,69.0251,30200.0
2008-09-12 10:40:00,116.05,116.39,115.98,116.18,36800.0,69.0311,69.2333,68.9894,69.1084,36800.0
2008-09-12 10:50:00,116.15,116.3,115.94,116.19,29600.0,69.0905,69.1798,68.9656,69.1143,29600.0
2008-09-12 11:00:00,116.23,116.48,116.07,116.15,49200.0,69.1381,69.2868,69.043,69.0905,49200.0
2008-09-12 11:10:00,116.16,116.7,116.04,116.56,47900.0,69.0965,69.4177,69.0251,69.3344,47900.0
2008-09-12 11:20:00,116.54,116.89,116.5,116.81,47800.0,69.3225,69.5307,69.2987,69.4831,47800.0
2008-09-12 11:30:00,116.8,116.92,116.05,116.89,75000.0,69.4772,69.5486,69.0311,69.5307,75000.0
2008-09-12 11:40:00,116.85,116.95,116.45,116.73,40200.0,69.5069,69.5664,69.269,69.4355,40200.0
2008-09-12 11:50:00,116.73,116.92,116.55,116.89,28400.0,69.4355,69.5486,69.3285,69.5307,28400.0
2008-09-12 12:00:00,116.86,116.89,116.62,116.7,21000.0,69.5129,69.5307,69.3701,69.4177,21000.0
2008-09-12 12:10:00,116.71,116.95,116.69,116.81,34400.0,69.4236,69.5664,69.4118,69.4831,34400.0
2008-09-12 12:20:00,116.81,116.82,116.45,116.68,48600.0,69.4831,69.4891,69.269,69.4058,48600.0
2008-09-12 12:30:00,116.7,116.94,116.69,116.78,19200.0,69.4177,69.5605,69.4118,69.4653,19200.0
2008-09-12 12:40:00,116.79,116.82,116.14,116.33,21500.0,69.4712,69.4891,69.0846,69.1976,21500.0
2008-09-12 12:50:00,116.29,116.33,116.06,116.07,33700.0,69.1738,69.1976,69.037,69.043,33700.0
2008-09-12 13:00:00,116.07,116.33,116.0,116.08,50600.0,69.043,69.1976,69.0013,69.0489,50600.0
2008-09-12 13:10:00,116.07,116.37,115.84,116.34,84500.0,69.043,69.2214,68.9061,69.2036,84500.0
2008-09-12 13:20:00,116.32,116.66,116.26,116.6,57300.0,69.1917,69.3939,69.156,69.3582,57300.0
2008-09-12 13:30:00,116.6,116.72,116.31,116.4,53200.0,69.3582,69.4296,69.1857,69.2392,53200.0
2008-09-12 13:40:00,116.42,116.63,116.26,116.56,54400.0,69.2511,69.3761,69.156,69.3344,54400.0
2008-09-12 13:50:00,116.56,116.71,116.32,116.71,33600.0,69.3344,69.4236,69.1917,69.4236,33600.0
2008-09-12 14:00:00,116.71,116.72,116.21,116.35,36600.0,69.4236,69.4296,69.1262,69.2095,36600.0
2008-09-12 14:10:00,116.34,116.49,115.93,116.3,49500.0,69.2036,69.2928,68.9597,69.1798,49500.0
2008-09-12 14:20:00,116.28,116.57,116.12,116.26,31900.0,69.1679,69.3404,69.0727,69.156,31900.0
2008-09-12 14:30:00,116.24,116.48,116.1,116.48,34500.0,69.1441,69.2868,69.0608,69.2868,34500.0
2008-09-12 14:40:00,116.45,116.93,116.45,116.88,33600.0,69.269,69.5545,69.269,69.5248,33600.0
2008-09-12 14:50:00,116.85,117.21,116.76,117.08,55400.0,69.5069,69.7211,69.4534,69.6437,55400.0
2008-09-12 15:00:00,117.09,117.13,116.6,116.83,62200.0,69.6497,69.6735,69.3582,69.495,62200.0
2008-09-12 15:10:00,116.81,117.17,116.76,116.8,67100.0,69.4831,69.6973,69.4534,69.4772,67100.0
2008-09-12 15:20:00,116.8,116.99,116.61,116.97,53700.0,69.4772,69.5902,69.3642,69.5783,53700.0
2008-09-12 15:30:00,116.95,117.07,116.46,116.55,117000.0,69.5664,69.6378,69.2749,69.3285,117000.0
2008-09-12 15:40:00,116.51,116.83,116.45,116.62,133200.0,69.3047,69.495,69.269,69.3701,133200.0
2008-09-12 15:50:00,116.62,117.26,116.58,117.26,146300.0,69.3701,69.7508,69.3463,69.7508,146300.0
2008-09-15 09:30:00,115.35,115.68,115.11,115.16,32000.0,68.6147,68.811,68.4719,68.5016,32000.0
2008-09-15 09:40:00,115.12,117.19,115.09,116.3,110100.0,68.4779,69.7092,68.46,69.1798,110100.0
2008-09-15 09:50:00,116.35,116.88,114.63,114.79,103800.0,69.2095,69.5248,68.1864,68.2816,103800.0
2008-09-15 10:00:00,114.83,115.97,114.81,115.56,122100.0,68.3053,68.9835,68.2935,68.7396,122100.0
2008-09-15 10:10:00,115.56,115.79,115.0,115.03,110800.0,68.7396,68.8764,68.4065,68.4243,110800.0
2008-09-15 10:20:00,115.08,115.32,114.91,115.18,121100.0,68.4541,68.5968,68.3529,68.5135,121100.0
2008-09-15 10:30:00,115.18,115.67,114.94,115.56,170700.0,68.5135,68.805,68.3708,68.7396,170700.0
2008-09-15 10:40:00,115.54,115.59,115.1,115.59,87500.0,68.7277,68.7574,68.466,68.7574,87500.0
2008-09-15 10:50:00,115.55,115.87,115.0,115.2,128800.0,68.7336,68.924,68.4065,68.5254,128800.0
2008-09-15 11:00:00,115.24,115.35,114.4,114.43,96300.0,68.5492,68.6147,68.0496,68.0674,96300.0
2008-09-15 11:10:00,114.41,114.55,114.08,114.4,78400.0,68.0555,68.1388,67.8592,68.0496,78400.0
2008-09-15 11:20:00,114.43,114.81,114.36,114.53,119700.0,68.0674,68.2935,68.0258,68.1269,119700.0
2008-09-15 11:30:00,114.5,114.53,113.31,113.54,99700.0,68.1091,68.1269,67.4012,67.538,99700.0
2008-09-15 11:40:00,113.55,113.91,113.49,113.89,140000.0,67.544,67.7581,67.5083,67.7462,140000.0
2008-09-15 11:50:00,113.87,114.18,113.52,113.52,139900.0,67.7343,67.9187,67.5261,67.5261,139900.0
2008-09-15 12:00:00,113.57,113.78,113.22,113.3,128500.0,67.5559,67.6808,67.3477,67.3952,128500.0
2008-09-15 12:10:00,113.28,113.62,113.19,113.2,135400.0,67.3833,67.5856,67.3298,67.3358,135400.0
2008-09-15 12:20:00,113.2,113.61,113.06,113.55,213300.0,67.3358,67.5796,67.2525,67.544,213300.0
2008-09-15 12:30:00,113.55,113.56,112.99,113.21,81200.0,67.544,67.5499,67.2108,67.3417,81200.0
2008-09-15 12:40:00,113.21,113.3,112.47,112.55,120200.0,67.3417,67.3952,66.9015,66.9491,120200.0
2008-09-15 12:50:00,112.52,112.76,112.27,112.42,151900.0,66.9313,67.074,66.7826,66.8718,151900.0
2008-09-15 13:00:00,112.42,113.31,112.39,113.17,160200.0,66.8718,67.4012,66.8539,67.3179,160200.0
2008-09-15 13:10:00,113.17,113.45,113.11,113.34,75300.0,67.3179,67.4845,67.2822,67.419,75300.0
2008-09-15 13:20:00,113.34,113.5,113.04,113.09,141900.0,67.419,67.5142,67.2406,67.2703,141900.0
2008-09-15 13:30:00,113.1,113.32,112.95,113.24,73100.0,67.2763,67.4071,67.1871,67.3596,73100.0
2008-09-15 13:40:00,113.24,113.38,112.89,112.89,102600.0,67.3596,67.4428,67.1514,67.1514,102600.0
2008-09-15 13:50:00,112.89,113.21,112.59,113.14,139000.0,67.1514,67.3417,66.9729,67.3001,139000.0
2008-09-15 14:00:00,113.14,113.47,113.01,113.07,126200.0,67.3001,67.4964,67.2227,67.2584,126200.0
2008-09-15 14:10:00,113.04,113.07,112.3,112.96,136000.0,67.2406,67.2584,66.8004,67.193,136000.0
2008-09-15 14:20:00,112.98,113.1,112.45,112.5,281600.0,67.2049,67.2763,66.8896,66.9194,281600.0
2008-09-15 14:30:00,112.5,115.4,112.06,112.14,154900.0,66.9194,68.6444,66.6576,66.7052,154900.0
2008-09-15 14:40:00,112.17,112.29,111.3,111.4,151700.0,66.7231,66.7945,66.2056,66.2651,151700.0
2008-09-15 14:50:00,111.41,112.04,111.39,111.91,127900.0,66.271,66.6457,66.2591,66.5684,127900.0
2008-09-15 15:00:00,111.91,112.12,111.44,111.5,221400.0,66.5684,66.6933,66.2888,66.3245,221400.0
2008-09-15 15:10:00,111.45,111.66,111.32,111.61,177800.0,66.2948,66.4197,66.2175,66.39,177800.0
2008-09-15 15:20:00,111.6,111.67,110.88,111.09,193300.0,66.384,66.4257,65.9557,66.0807,193300.0
2008-09-15 15:30:00,110.97,112.68,110.89,112.68,257000.0,66.0093,67.0264,65.9617,67.0264,257000.0
2008-09-15 15:40:00,112.67,112.93,112.04,112.09,292500.0,67.0205,67.1752,66.6457,66.6755,292500.0
2008-09-15 15:50:00,112.05,112.38,111.14,111.86,307900.0,66.6517,66.848,66.1104,66.5387,307900.0
2008-09-16 09:30:00,110.09,110.52,106.12,109.11,511200.0,65.4858,65.7416,63.1243,64.9029,511200.0
2008-09-16 09:40:00,109.11,110.81,109.0,110.08,443500.0,64.9029,65.9141,64.8374,65.4799,443500.0
2008-09-16 09:50:00,110.17,110.93,109.92,110.38,306800.0,65.5334,65.9855,65.3847,65.6583,306800.0
2008-09-16 10:00:00,110.43,110.83,110.15,110.47,356900.0,65.6881,65.926,65.5215,65.7119,356900.0
2008-09-16 10:10:00,110.49,110.61,109.74,109.83,133500.0,65.7237,65.7951,65.2776,65.3312,133500.0
2008-09-16 10:20:00,109.84,110.33,109.8,110.03,132200.0,65.3371,65.6286,65.3133,65.4501,132200.0
2008-09-16 10:30:00,110.03,110.24,109.8,109.97,124500.0,65.4501,65.575,65.3133,65.4144,124500.0
2008-09-16 10:40:00,109.97,110.09,109.94,110.05,84300.0,65.4144,65.4858,65.3966,65.462,84300.0
2008-09-16 10:50:00,110.05,110.7,109.95,110.64,211500.0,65.462,65.8487,65.4025,65.813,211500.0
2008-09-16 11:00:00,110.66,111.37,110.6,110.87,166300.0,65.8249,66.2472,65.7892,65.9498,166300.0
2008-09-16 11:10:00,110.9,111.0,110.41,110.85,70700.0,65.9676,66.0271,65.6762,65.9379,70700.0
2008-09-16 11:20:00,110.85,110.99,110.41,110.51,58900.0,65.9379,66.0212,65.6762,65.7356,58900.0
2008-09-16 11:30:00,110.55,110.8,110.46,110.53,83300.0,65.7594,65.9081,65.7059,65.7475,83300.0
2008-09-16 11:40:00,110.53,110.67,110.46,110.67,52200.0,65.7475,65.8308,65.7059,65.8308,52200.0
2008-09-16 11:50:00,110.67,111.26,110.54,110.99,75200.0,65.8308,66.1818,65.7535,66.0212,75200.0
2008-09-16 12:00:00,110.97,111.26,110.67,110.72,63900.0,66.0093,66.1818,65.8308,65.8606,63900.0
2008-09-16 12:10:00,110.71,110.86,110.52,110.7,90600.0,65.8546,65.9438,65.7416,65.8487,90600.0
2008-09-16 12:20:00,110.69,110.74,110.04,110.41,160900.0,65.8427,65.8725,65.4561,65.6762,160900.0
2008-09-16 12:30:00,110.38,110.53,110.29,110.39,90100.0,65.6583,65.7475,65.6048,65.6643,90100.0
2008-09-16 12:40:00,110.39,110.44,110.0,110.44,150700.0,65.6643,65.694,65.4323,65.694,150700.0
2008-09-16 12:50:00,110.44,110.62,110.32,110.5,70900.0,65.694,65.8011,65.6226,65.7297,70900.0
2008-09-16 13:00:00,110.5,110.66,110.34,110.6,85200.0,65.7297,65.8249,65.6345,65.7892,85200.0
2008-09-16 13:10:00,110.6,110.64,110.39,110.45,48900.0,65.7892,65.813,65.6643,65.7,48900.0
2008-09-16 13:20:00,110.5,110.6,110.04,110.09,92000.0,65.7297,65.7892,65.4561,65.4858,92000.0
2008-09-16 13:30:00,110.1,110.1,109.62,109.69,77700.0,65.4918,65.4918,65.2062,65.2479,77700.0
2008-09-16 13:40:00,109.69,109.78,109.43,109.78,55900.0,65.2479,65.3014,65.0932,65.3014,55900.0
2008-09-16 13:50:00,109.74,109.97,109.64,109.9,34300.0,65.2776,65.4144,65.2181,65.3728,34300.0
2008-09-16 14:00:00,109.87,110.17,109.83,110.12,59400.0,65.3549,65.5334,65.3312,65.5037,59400.0
2008-09-16 14:10:00,110.03,110.18,108.18,109.8,175000.0,65.4501,65.5393,64.3497,65.3133,175000.0
2008-09-16 14:20:00,109.77,110.45,109.47,110.02,175200.0,65.2955,65.7,65.117,65.4442,175200.0
2008-09-16 14:30:00,110.01,111.71,109.62,111.6,210100.0,65.4382,66.4495,65.2062,66.384,210100.0
2008-09-16 14:40:00,111.63,112.38,110.75,111.88,195900.0,66.4019,66.848,65.8784,66.5506,195900.0
2008-09-16 14:50:00,111.93,112.59,111.93,112.32,149200.0,66.5803,66.9729,66.5803,66.8123,149200.0
2008-09-16 15:00:00,112.32,112.54,111.98,112.43,83900.0,66.8123,66.9432,66.6101,66.8777,83900.0
2008-09-16 15:10:00,112.4,113.3,112.09,113.18,124200.0,66.8599,67.3952,66.6755,67.3239,124200.0
2008-09-16 15:20:00,113.18,113.18,112.29,112.34,117800.0,67.3239,67.3239,66.7945,66.8242,117800.0
2008-09-16 15:30:00,112.34,113.13,112.34,113.04,115100.0,66.8242,67.2941,66.8242,67.2406,115100.0
2008-09-16 15:40:00,113.02,113.21,112.39,112.5,179500.0,67.2287,67.3417,66.8539,66.9194,179500.0
2008-09-16 15:50:00,112.51,112.69,111.91,112.11,217800.0,66.9253,67.0324,66.5684,66.6874,217800.0
2008-09-17 09:30:00,110.37,110.8,108.35,110.38,155000.0,65.6524,65.9081,64.4508,65.6583,155000.0
2008-09-17 09:40:00,110.43,112.33,110.4,111.27,213400.0,65.6881,66.8183,65.6702,66.1877,213400.0
2008-09-17 09:50:00,111.27,111.74,110.18,111.29,140500.0,66.1877,66.4673,65.5393,66.1996,140500.0
2008-09-17 10:00:00,111.29,111.3,110.54,110.8,195600.0,66.1996,66.2056,65.7535,65.9081,195600.0
2008-09-17 10:10:00,110.83,111.24,110.71,111.0,115400.0,65.926,66.1699,65.8546,66.0271,115400.0
2008-09-17 10:20:00,111.0,111.05,110.24,110.35,73600.0,66.0271,66.0569,65.575,65.6405,73600.0
2008-09-17 10:30:00,110.4,110.7,110.22,110.33,67300.0,65.6702,65.8487,65.5631,65.6286,67300.0
2008-09-17 10:40:00,110.32,110.33,109.9,110.25,54300.0,65.6226,65.6286,65.3728,65.581,54300.0
2008-09-17 10:50:00,110.26,110.75,110.02,110.62,37300.0,65.5869,65.8784,65.4442,65.8011,37300.0
2008-09-17 11:00:00,110.62,110.77,110.33,110.68,37200.0,65.8011,65.8903,65.6286,65.8368,37200.0
2008-09-17 11:10:00,110.7,111.06,110.53,111.06,47500.0,65.8487,66.0628,65.7475,66.0628,47500.0
2008-09-17 11:20:00,111.05,111.48,109.98,110.12,53000.0,66.0569,66.3126,65.4204,65.5037,53000.0
2008-09-17 11:30:00,110.13,110.62,109.74,110.41,67700.0,65.5096,65.8011,65.2776,65.6762,67700.0
2008-09-17 11:40:00,110.47,111.3,110.19,110.93,47200.0,65.7119,66.2056,65.5453,65.9855,47200.0
2008-09-17 11:50:00,110.97,111.47,110.97,111.25,39800.0,66.0093,66.3067,66.0093,66.1758,39800.0
2008-09-17 12:00:00,111.31,111.35,110.48,111.17,63600.0,66.2115,66.2353,65.7178,66.1282,63600.0
2008-09-17 12:10:00,111.12,111.44,111.04,111.39,48000.0,66.0985,66.2888,66.0509,66.2591,48000.0
2008-09-17 12:20:00,111.35,111.67,111.22,111.35,48500.0,66.2353,66.4257,66.158,66.2353,48500.0
2008-09-17 12:30:00,111.33,111.8,111.2,111.5,54300.0,66.2234,66.503,66.1461,66.3245,54300.0
2008-09-17 12:40:00,111.46,111.86,110.99,111.0,88700.0,66.3007,66.5387,66.0212,66.0271,88700.0
2008-09-17 12:50:00,111.01,111.08,110.56,110.58,46500.0,66.0331,66.0747,65.7654,65.7773,46500.0
2008-09-17 13:00:00,110.57,111.02,110.34,110.34,46800.0,65.7713,66.039,65.6345,65.6345,46800.0
2008-09-17 13:10:00,110.32,110.59,109.79,109.89,43900.0,65.6226,65.7832,65.3074,65.3668,43900.0
2008-09-17 13:20:00,109.93,110.6,109.93,109.98,59200.0,65.3906,65.7892,65.3906,65.4204,59200.0
2008-09-17 13:30:00,109.96,110.02,109.53,109.74,33300.0,65.4085,65.4442,65.1527,65.2776,33300.0
2008-09-17 13:40:00,109.76,109.91,109.47,109.75,40100.0,65.2895,65.3787,65.117,65.2836,40100.0
2008-09-17 13:50:00,109.69,110.63,109.65,110.15,54700.0,65.2479,65.807,65.2241,65.5215,54700.0
2008-09-17 14:00:00,110.17,110.34,109.7,110.29,50900.0,65.5334,65.6345,65.2538,65.6048,50900.0
2008-09-17 14:10:00,110.29,110.29,109.43,109.97,59800.0,65.6048,65.6048,65.0932,65.4144,59800.0
2008-09-17 14:20:00,110.02,110.77,109.87,110.69,71000.0,65.4442,65.8903,65.3549,65.8427,71000.0
2008-09-17 14:30:00,110.76,110.84,109.94,110.17,114000.0,65.8844,65.9319,65.3966,65.5334,114000.0
2008-09-17 14:40:00,110.17,110.28,109.83,109.87,74500.0,65.5334,65.5988,65.3312,65.3549,74500.0
2008-09-17 14:50:00,109.89,110.04,109.21,109.47,85400.0,65.3668,65.4561,64.9624,65.117,85400.0
2008-09-17 15:00:00,109.5,110.0,109.4,109.57,108000.0,65.1349,65.4323,65.0754,65.1765,108000.0
2008-09-17 15:10:00,109.61,109.94,108.98,109.14,115100.0,65.2003,65.3966,64.8255,64.9207,115100.0
2008-09-17 15:20:00,109.17,109.2,108.5,108.75,141900.0,64.9386,64.9564,64.54,64.6887,141900.0
2008-09-17 15:30:00,108.7,108.76,107.91,108.08,184100.0,64.659,64.6947,64.1891,64.2902,184100.0
2008-09-17 15:40:00,108.07,108.1,107.48,107.64,279900.0,64.2842,64.3021,63.9333,64.0285,279900.0
2008-09-17 15:50:00,107.67,107.73,106.02,106.24,394700.0,64.0463,64.082,63.0648,63.1957,394700.0
2008-09-18 09:30:00,106.74,108.72,106.51,107.42,144100.0,63.4931,64.6709,63.3563,63.8976,144100.0
2008-09-18 09:40:00,107.45,108.13,107.24,108.0,163700.0,63.9154,64.3199,63.7905,64.2426,163700.0
2008-09-18 09:50:00,108.0,108.63,107.81,108.1,168200.0,64.2426,64.6173,64.1296,64.3021,168200.0
2008-09-18 10:00:00,108.07,108.96,108.05,108.81,190800.0,64.2842,64.8136,64.2723,64.7244,190800.0
2008-09-18 10:10:00,108.81,109.15,108.76,109.0,137100.0,64.7244,64.9267,64.6947,64.8374,137100.0
2008-09-18 10:20:00,108.99,109.75,108.87,109.67,146800.0,64.8315,65.2836,64.7601,65.236,146800.0
2008-09-18 10:30:00,109.69,109.99,109.45,109.52,107800.0,65.2479,65.4263,65.1051,65.1468,107800.0
2008-09-18 10:40:00,109.5,109.62,109.25,109.53,74900.0,65.1349,65.2062,64.9861,65.1527,74900.0
2008-09-18 10:50:00,109.52,109.54,108.96,109.11,130900.0,65.1468,65.1587,64.8136,64.9029,130900.0
2008-09-18 11:00:00,109.14,109.34,108.66,109.08,85800.0,64.9207,65.0397,64.6352,64.885,85800.0
2008-09-18 11:10:00,109.09,109.68,108.99,109.06,59300.0,64.891,65.2419,64.8315,64.8731,59300.0
2008-09-18 11:20:00,109.03,109.45,108.85,109.39,57800.0,64.8553,65.1051,64.7482,65.0694,57800.0
2008-09-18 11:30:00,109.38,109.94,109.29,109.77,75800.0,65.0635,65.3966,65.0099,65.2955,75800.0
2008-09-18 11:40:00,109.77,110.06,109.47,109.55,80500.0,65.2955,65.468,65.117,65.1646,80500.0
2008-09-18 11:50:00,109.6,109.6,108.41,109.09,104100.0,65.1943,65.1943,64.4865,64.891,104100.0
2008-09-18 12:00:00,109.07,109.13,108.51,108.98,81800.0,64.8791,64.9148,64.546,64.8255,81800.0
2008-09-18 12:10:00,108.95,110.42,108.95,110.4,100700.0,64.8077,65.6821,64.8077,65.6702,100700.0
2008-09-18 12:20:00,110.37,110.83,109.9,110.54,112100.0,65.6524,65.926,65.3728,65.7535,112100.0
2008-09-18 12:30:00,110.57,110.64,110.04,110.22,77100.0,65.7713,65.813,65.4561,65.5631,77100.0
2008-09-18 12:40:00,110.24,110.41,108.41,108.6,97400.0,65.575,65.6762,64.4865,64.5995,97400.0
2008-09-18 12:50:00,108.6,108.83,107.47,107.51,101000.0,64.5995,64.7363,63.9273,63.9511,101000.0
2008-09-18 13:00:00,107.57,109.07,107.33,108.32,128400.0,63.9868,64.8791,63.8441,64.4329,128400.0
2008-09-18 13:10:00,108.44,109.52,108.34,108.64,88100.0,64.5043,65.1468,64.4448,64.6233,88100.0
2008-09-18 13:20:00,108.73,109.2,108.4,108.66,101300.0,64.6768,64.9564,64.4805,64.6352,101300.0
2008-09-18 13:30:00,108.66,110.47,108.5,110.26,107800.0,64.6352,65.7119,64.54,65.5869,107800.0
2008-09-18 13:40:00,110.19,110.19,109.17,109.35,50900.0,65.5453,65.5453,64.9386,65.0456,50900.0
2008-09-18 13:50:00,109.35,109.35,108.18,109.15,67900.0,65.0456,65.0456,64.3497,64.9267,67900.0
2008-09-18 14:00:00,109.15,109.73,108.87,109.73,177400.0,64.9267,65.2717,64.7601,65.2717,177400.0
2008-09-18 14:10:00,109.73,110.92,109.7,110.8,110200.0,65.2717,65.9795,65.2538,65.9081,110200.0
2008-09-18 14:20:00,110.77,110.94,109.72,110.74,153100.0,65.8903,65.9914,65.2657,65.8725,153100.0
2008-09-18 14:30:00,110.65,111.0,109.88,110.12,88200.0,65.8189,66.0271,65.3609,65.5037,88200.0
2008-09-18 14:40:00,110.18,110.5,109.99,110.39,103500.0,65.5393,65.7297,65.4263,65.6643,103500.0
2008-09-18 14:50:00,110.4,111.27,110.26,110.95,68000.0,65.6702,66.1877,65.5869,65.9974,68000.0
2008-09-18 15:00:00,110.95,112.77,110.85,112.53,122900.0,65.9974,67.08,65.9379,66.9372,122900.0
2008-09-18 15:10:00,112.54,114.17,112.54,114.14,205400.0,66.9432,67.9128,66.9432,67.8949,205400.0
2008-09-18 15:20:00,113.98,114.89,113.37,113.75,113100.0,67.7997,68.341,67.4369,67.6629,113100.0
2008-09-18 15:30:00,113.76,113.97,112.98,113.25,193700.0,67.6689,67.7938,67.2049,67.3655,193700.0
2008-09-18 15:40:00,113.05,113.52,112.98,113.51,234400.0,67.2465,67.5261,67.2049,67.5202,234400.0
2008-09-18 15:50:00,113.53,114.29,112.93,113.66,279200.0,67.5321,67.9841,67.1752,67.6094,279200.0
2008-09-19 09:30:00,117.5,117.5,112.08,114.54,515800.0,69.8936,69.8936,66.6695,68.1328,515800.0
2008-09-19 09:40:00,114.56,116.98,112.03,114.88,179300.0,68.1447,69.5843,66.6398,68.3351,179300.0
2008-09-19 09:50:00,115.06,115.2,113.52,113.74,76000.0,68.4422,68.5254,67.5261,67.657,76000.0
2008-09-19 10:00:00,113.75,113.85,112.66,113.0,132700.0,67.6629,67.7224,67.0145,67.2168,132700.0
2008-09-19 10:10:00,113.0,113.29,111.99,111.99,115100.0,67.2168,67.3893,66.616,66.616,115100.0
2008-09-19 10:20:00,111.91,112.26,110.18,110.94,317600.0,66.5684,66.7766,65.5393,65.9914,317600.0
2008-09-19 10:30:00,110.92,111.21,109.12,110.5,256000.0,65.9795,66.152,64.9088,65.7297,256000.0
2008-09-19 10:40:00,110.53,111.76,110.45,110.83,177700.0,65.7475,66.4792,65.7,65.926,177700.0
2008-09-19 10:50:00,110.88,111.3,110.83,111.14,147200.0,65.9557,66.2056,65.926,66.1104,147200.0
2008-09-19 11:00:00,111.11,111.32,111.05,111.28,170100.0,66.0925,66.2175,66.0569,66.1937,170100.0
2008-09-19 11:10:00,111.28,111.98,111.18,111.93,193400.0,66.1937,66.6101,66.1342,66.5803,193400.0
2008-09-19 11:20:00,111.92,112.5,111.52,111.52,143000.0,66.5744,66.9194,66.3364,66.3364,143000.0
2008-09-19 11:30:00,111.56,111.66,111.22,111.57,79600.0,66.3602,66.4197,66.158,66.3662,79600.0
2008-09-19 11:40:00,111.58,112.37,111.57,112.14,50700.0,66.3721,66.842,66.3662,66.7052,50700.0
2008-09-19 11:50:00,112.18,112.66,111.9,112.58,82300.0,66.729,67.0145,66.5625,66.967,82300.0
2008-09-19 12:00:00,112.59,112.96,112.54,112.66,60000.0,66.9729,67.193,66.9432,67.0145,60000.0
2008-09-19 12:10:00,112.66,113.03,112.55,112.71,46200.0,67.0145,67.2346,66.9491,67.0443,46200.0
2008-09-19 12:20:00,112.7,112.93,112.55,112.82,47400.0,67.0383,67.1752,66.9491,67.1097,47400.0
2008-09-19 12:30:00,112.82,112.83,112.56,112.63,56300.0,67.1097,67.1157,66.9551,66.9967,56300.0
2008-09-19 12:40:00,112.64,112.72,112.44,112.65,59400.0,67.0027,67.0502,66.8837,67.0086,59400.0
2008-09-19 12:50:00,112.65,112.73,112.46,112.51,52700.0,67.0086,67.0562,66.8956,66.9253,52700.0
2008-09-19 13:00:00,112.54,112.65,112.29,112.34,142100.0,66.9432,67.0086,66.7945,66.8242,142100.0
2008-09-19 13:10:00,112.35,112.49,112.02,112.2,174100.0,66.8301,66.9134,66.6339,66.7409,174100.0
2008-09-19 13:20:00,112.22,112.59,111.85,112.09,127600.0,66.7528,66.9729,66.5327,66.6755,127600.0
2008-09-19 13:30:00,112.05,112.05,111.15,111.15,54300.0,66.6517,66.6517,66.1163,66.1163,54300.0
2008-09-19 13:40:00,111.18,111.31,110.82,111.05,78500.0,66.1342,66.2115,65.92,66.0569,78500.0
2008-09-19 13:50:00,111.1,111.28,110.76,110.88,176900.0,66.0866,66.1937,65.8844,65.9557,176900.0
2008-09-19 14:00:00,110.9,110.96,110.8,110.88,95500.0,65.9676,66.0033,65.9081,65.9557,95500.0
2008-09-19 14:10:00,110.89,111.05,110.56,110.67,109400.0,65.9617,66.0569,65.7654,65.8308,109400.0
2008-09-19 14:20:00,110.68,110.92,110.34,110.5,79100.0,65.8368,65.9795,65.6345,65.7297,79100.0
2008-09-19 14:30:00,110.54,110.74,110.22,110.31,72000.0,65.7535,65.8725,65.5631,65.6167,72000.0
2008-09-19 14:40:00,110.31,110.84,110.25,110.72,75800.0,65.6167,65.9319,65.581,65.8606,75800.0
2008-09-19 14:50:00,110.73,110.77,109.52,110.14,127400.0,65.8665,65.8903,65.1468,65.5156,127400.0
2008-09-19 15:00:00,110.13,110.31,109.03,109.26,109600.0,65.5096,65.6167,64.8553,64.9921,109600.0
2008-09-19 15:10:00,109.26,109.46,108.2,109.08,118600.0,64.9921,65.1111,64.3616,64.885,118600.0
2008-09-19 15:20:00,109.13,109.85,108.99,109.67,161300.0,64.9148,65.3431,64.8315,65.236,161300.0
2008-09-19 15:30:00,109.69,110.57,109.45,110.55,195900.0,65.2479,65.7713,65.1051,65.7594,195900.0
2008-09-19 15:40:00,110.53,111.25,110.42,111.0,233200.0,65.7475,66.1758,65.6821,66.0271,233200.0
2008-09-19 15:50:00,111.0,111.1,110.07,110.67,315900.0,66.0271,66.0866,65.4739,65.8308,315900.0
2008-09-22 09:30:00,109.76,111.5,107.82,107.88,158700.0,65.2895,66.3245,64.1355,64.1712,158700.0
2008-09-22 09:40:00,107.91,107.91,106.22,106.36,212200.0,64.1891,64.1891,63.1838,63.2671,212200.0
2008-09-22 09:50:00,106.35,107.72,106.2,107.5,205600.0,63.2611,64.076,63.1719,63.9452,205600.0
2008-09-22 10:00:00,107.48,107.85,107.07,107.6,77700.0,63.9333,64.1534,63.6894,64.0047,77700.0
2008-09-22 10:10:00,107.63,107.93,107.31,107.81,62700.0,64.0225,64.201,63.8322,64.1296,62700.0
2008-09-22 10:20:00,107.72,108.36,107.64,108.36,42100.0,64.076,64.4567,64.0285,64.4567,42100.0
2008-09-22 10:30:00,108.31,108.31,107.49,107.5,50800.0,64.427,64.427,63.9392,63.9452,50800.0
2008-09-22 10:40:00,107.53,107.81,107.34,107.54,68100.0,63.963,64.1296,63.85,63.969,68100.0
2008-09-22 10:50:00,107.53,108.15,107.53,107.95,49700.0,63.963,64.3318,63.963,64.2129,49700.0
2008-09-22 11:00:00,107.91,108.2,107.74,107.98,62600.0,64.1891,64.3616,64.0879,64.2307,62600.0
2008-09-22 11:10:00,107.95,108.28,107.69,107.89,47900.0,64.2129,64.4092,64.0582,64.1772,47900.0
2008-09-22 11:20:00,107.88,107.88,107.22,107.42,56500.0,64.1712,64.1712,63.7786,63.8976,56500.0
2008-09-22 11:30:00,107.4,107.6,106.96,107.41,49100.0,63.8857,64.0047,63.624,63.8916,49100.0
2008-09-22 11:40:00,107.43,107.47,107.1,107.26,36100.0,63.9035,63.9273,63.7072,63.8024,36100.0
2008-09-22 11:50:00,107.27,107.52,107.15,107.47,32900.0,63.8084,63.9571,63.737,63.9273,32900.0
2008-09-22 12:00:00,107.48,107.93,107.45,107.92,47900.0,63.9333,64.201,63.9154,64.195,47900.0
2008-09-22 12:10:00,107.9,108.02,107.48,107.73,39400.0,64.1831,64.2545,63.9333,64.082,39400.0
2008-09-22 12:20:00,107.78,107.88,107.55,107.84,24600.0,64.1117,64.1712,63.9749,64.1474,24600.0
2008-09-22 12:30:00,107.86,108.12,107.71,107.74,49300.0,64.1593,64.314,64.0701,64.0879,49300.0
2008-09-22 12:40:00,107.76,107.78,107.3,107.5,33800.0,64.0998,64.1117,63.8262,63.9452,33800.0
2008-09-22 12:50:00,107.5,107.95,107.49,107.74,26000.0,63.9452,64.2129,63.9392,64.0879,26000.0
2008-09-22 13:00:00,107.74,107.82,107.44,107.73,26700.0,64.0879,64.1355,63.9095,64.082,26700.0
2008-09-22 13:10:00,107.71,107.81,107.42,107.47,38800.0,64.0701,64.1296,63.8976,63.9273,38800.0
2008-09-22 13:20:00,107.45,107.72,107.35,107.66,43500.0,63.9154,64.076,63.856,64.0404,43500.0
2008-09-22 13:30:00,107.63,107.63,107.0,107.16,39600.0,64.0225,64.0225,63.6478,63.7429,39600.0
2008-09-22 13:40:00,107.16,107.49,107.11,107.27,55200.0,63.7429,63.9392,63.7132,63.8084,55200.0
2008-09-22 13:50:00,107.32,107.62,107.16,107.34,60600.0,63.8381,64.0166,63.7429,63.85,60600.0
2008-09-22 14:00:00,107.38,107.48,107.14,107.43,61100.0,63.8738,63.9333,63.731,63.9035,61100.0
2008-09-22 14:10:00,107.46,107.77,107.39,107.64,32300.0,63.9214,64.1058,63.8797,64.0285,32300.0
2008-09-22 14:20:00,107.64,107.93,107.33,107.82,85400.0,64.0285,64.201,63.8441,64.1355,85400.0
2008-09-22 14:30:00,107.88,108.31,107.81,108.27,67500.0,64.1712,64.427,64.1296,64.4032,67500.0
2008-09-22 14:40:00,108.3,108.36,107.98,108.28,53100.0,64.4211,64.4567,64.2307,64.4092,53100.0
2008-09-22 14:50:00,108.28,108.37,108.11,108.24,61300.0,64.4092,64.4627,64.308,64.3854,61300.0
2008-09-22 15:00:00,108.24,108.75,108.2,108.7,65600.0,64.3854,64.6887,64.3616,64.659,65600.0
2008-09-22 15:10:00,108.7,108.99,108.21,108.25,110900.0,64.659,64.8315,64.3675,64.3913,110900.0
2008-09-22 15:20:00,108.23,108.52,108.09,108.2,96700.0,64.3794,64.5519,64.2961,64.3616,96700.0
2008-09-22 15:30:00,108.2,108.33,108.08,108.25,70000.0,64.3616,64.4389,64.2902,64.3913,70000.0
2008-09-22 15:40:00,108.2,108.31,107.78,108.21,98500.0,64.3616,64.427,64.1117,64.3675,98500.0
2008-09-22 15:50:00,108.17,108.69,108.05,108.26,189500.0,64.3437,64.653,64.2723,64.3973,189500.0
2008-09-23 09:30:00,108.25,109.41,106.01,107.57,75900.0,64.3913,65.0813,63.0589,63.9868,75900.0
2008-09-23 09:40:00,107.72,108.93,107.72,108.85,79800.0,64.076,64.7958,64.076,64.7482,79800.0
2008-09-23 09:50:00,108.85,109.58,108.85,109.08,69900.0,64.7482,65.1824,64.7482,64.885,69900.0
2008-09-23 10:00:00,109.1,109.38,108.67,108.93,100100.0,64.8969,65.0635,64.6411,64.7958,100100.0
2008-09-23 10:10:00,108.83,109.31,108.7,109.22,65200.0,64.7363,65.0218,64.659,64.9683,65200.0
2008-09-23 10:20:00,109.22,109.32,108.72,108.86,49900.0,64.9683,65.0278,64.6709,64.7542,49900.0
2008-09-23 10:30:00,108.86,109.35,108.45,109.25,74400.0,64.7542,65.0456,64.5103,64.9861,74400.0
2008-09-23 10:40:00,109.28,109.3,108.86,109.01,73900.0,65.004,65.0159,64.7542,64.8434,73900.0
2008-09-23 10:50:00,109.04,109.23,108.58,109.2,62100.0,64.8612,64.9743,64.5876,64.9564,62100.0
2008-09-23 11:00:00,109.2,109.24,108.94,109.1,68500.0,64.9564,64.9802,64.8017,64.8969,68500.0
2008-09-23 11:10:00,109.1,109.76,108.96,109.68,53800.0,64.8969,65.2895,64.8136,65.2419,53800.0
2008-09-23 11:20:00,109.72,109.86,109.35,109.47,42300.0,65.2657,65.349,65.0456,65.117,42300.0
2008-09-23 11:30:00,109.53,109.6,109.08,109.21,39000.0,65.1527,65.1943,64.885,64.9624,39000.0
2008-09-23 11:40:00,109.2,109.47,109.03,109.4,36800.0,64.9564,65.117,64.8553,65.0754,36800.0
2008-09-23 11:50:00,109.37,109.48,108.69,108.71,41400.0,65.0575,65.123,64.653,64.6649,41400.0
2008-09-23 12:00:00,108.69,108.98,108.42,108.98,44300.0,64.653,64.8255,64.4924,64.8255,44300.0
2008-09-23 12:10:00,108.96,109.45,108.93,109.15,35500.0,64.8136,65.1051,64.7958,64.9267,35500.0
2008-09-23 12:20:00,109.17,109.35,108.96,108.97,34800.0,64.9386,65.0456,64.8136,64.8196,34800.0
2008-09-23 12:30:00,108.97,109.29,108.88,109.23,45900.0,64.8196,65.0099,64.7661,64.9743,45900.0
2008-09-23 12:40:00,109.18,109.33,108.49,108.66,40600.0,64.9445,65.0337,64.5341,64.6352,40600.0
2008-09-23 12:50:00,108.62,108.73,108.38,108.45,27300.0,64.6114,64.6768,64.4686,64.5103,27300.0
2008-09-23 13:00:00,108.45,108.45,108.02,108.16,31900.0,64.5103,64.5103,64.2545,64.3378,31900.0
2008-09-23 13:10:00,108.17,108.49,107.78,108.32,73200.0,64.3437,64.5341,64.1117,64.4329,73200.0
2008-09-23 13:20:00,108.32,108.65,108.22,108.23,57300.0,64.4329,64.6292,64.3735,64.3794,57300.0
2008-09-23 13:30:00,108.23,108.33,107.25,107.78,101400.0,64.3794,64.4389,63.7965,64.1117,101400.0
2008-09-23 13:40:00,107.78,108.25,107.67,107.7,42600.0,64.1117,64.3913,64.0463,64.0641,42600.0
2008-09-23 13:50:00,107.69,108.15,107.59,107.98,79800.0,64.0582,64.3318,63.9987,64.2307,79800.0
2008-09-23 14:00:00,107.95,108.75,107.75,108.69,49900.0,64.2129,64.6887,64.0939,64.653,49900.0
2008-09-23 14:10:00,108.74,109.03,108.47,108.49,42600.0,64.6828,64.8553,64.5222,64.5341,42600.0
2008-09-23 14:20:00,108.5,108.91,108.16,108.82,57700.0,64.54,64.7839,64.3378,64.7304,57700.0
2008-09-23 14:30:00,108.75,108.93,108.35,108.39,100700.0,64.6887,64.7958,64.4508,64.4746,100700.0
2008-09-23 14:40:00,108.39,109.3,108.36,109.23,75600.0,64.4746,65.0159,64.4567,64.9743,75600.0
2008-09-23 14:50:00,109.14,109.37,108.86,109.1,59500.0,64.9207,65.0575,64.7542,64.8969,59500.0
2008-09-23 15:00:00,109.07,109.43,108.86,109.32,37600.0,64.8791,65.0932,64.7542,65.0278,37600.0
2008-09-23 15:10:00,109.32,109.39,108.89,109.25,90000.0,65.0278,65.0694,64.772,64.9861,90000.0
2008-09-23 15:20:00,109.23,109.36,108.83,108.86,47400.0,64.9743,65.0516,64.7363,64.7542,47400.0
2008-09-23 15:30:00,108.83,108.95,108.0,108.11,97800.0,64.7363,64.8077,64.2426,64.308,97800.0
2008-09-23 15:40:00,108.06,108.45,107.36,107.39,103000.0,64.2783,64.5103,63.8619,63.8797,103000.0
2008-09-23 15:50:00,107.43,107.97,107.24,107.55,185100.0,63.9035,64.2248,63.7905,63.9749,185100.0
2008-09-24 09:30:00,107.66,107.66,107.66,107.66,300.0,64.0404,64.0404,64.0404,64.0404,300.0
2008-09-24 09:40:00,107.2,108.89,107.02,108.0,151600.0,63.7667,64.772,63.6597,64.2426,151600.0
2008-09-24 09:50:00,107.98,108.78,107.81,108.6,73700.0,64.2307,64.7066,64.1296,64.5995,73700.0
2008-09-24 10:00:00,108.55,109.11,108.45,108.68,67200.0,64.5698,64.9029,64.5103,64.6471,67200.0
2008-09-24 10:10:00,108.68,109.02,108.05,108.35,43800.0,64.6471,64.8493,64.2723,64.4508,43800.0
2008-09-24 10:20:00,108.3,108.58,107.94,108.42,30700.0,64.4211,64.5876,64.2069,64.4924,30700.0
2008-09-24 10:30:00,108.46,108.7,108.22,108.47,60500.0,64.5162,64.659,64.3735,64.5222,60500.0
2008-09-24 10:40:00,108.52,108.89,108.4,108.63,48300.0,64.5519,64.772,64.4805,64.6173,48300.0
2008-09-24 10:50:00,108.59,108.93,108.08,108.85,67400.0,64.5936,64.7958,64.2902,64.7482,67400.0
2008-09-24 11:00:00,108.93,108.93,108.49,108.5,50600.0,64.7958,64.7958,64.5341,64.54,50600.0
2008-09-24 11:10:00,108.52,108.62,108.18,108.18,53800.0,64.5519,64.6114,64.3497,64.3497,53800.0
2008-09-24 11:20:00,108.43,108.67,108.17,108.64,37600.0,64.4984,64.6411,64.3437,64.6233,37600.0
2008-09-24 11:30:00,108.6,108.87,108.39,108.69,31100.0,64.5995,64.7601,64.4746,64.653,31100.0
2008-09-24 11:40:00,108.72,108.79,107.88,108.0,22100.0,64.6709,64.7125,64.1712,64.2426,22100.0
2008-09-24 11:50:00,108.05,108.47,107.9,108.47,24700.0,64.2723,64.5222,64.1831,64.5222,24700.0
2008-09-24 12:00:00,108.48,108.51,108.06,108.12,14800.0,64.5281,64.546,64.2783,64.314,14800.0
2008-09-24 12:10:00,108.14,108.59,108.09,108.43,18100.0,64.3259,64.5936,64.2961,64.4984,18100.0
2008-09-24 12:20:00,108.35,108.43,107.71,107.97,45200.0,64.4508,64.4984,64.0701,64.2248,45200.0
2008-09-24 12:30:00,108.01,108.14,107.58,107.58,36000.0,64.2485,64.3259,63.9928,63.9928,36000.0
2008-09-24 12:40:00,107.59,108.09,107.51,108.0,25600.0,63.9987,64.2961,63.9511,64.2426,25600.0
2008-09-24 12:50:00,108.0,108.12,107.71,107.78,24900.0,64.2426,64.314,64.0701,64.1117,24900.0
2008-09-24 13:00:00,107.78,108.46,107.73,108.42,30200.0,64.1117,64.5162,64.082,64.4924,30200.0
2008-09-24 13:10:00,108.36,108.59,108.24,108.34,16400.0,64.4567,64.5936,64.3854,64.4448,16400.0
2008-09-24 13:20:00,108.29,108.77,108.09,108.66,14700.0,64.4151,64.7006,64.2961,64.6352,14700.0
2008-09-24 13:30:00,108.62,108.69,108.31,108.45,21200.0,64.6114,64.653,64.427,64.5103,21200.0
2008-09-24 13:40:00,108.43,108.43,107.93,108.0,69200.0,64.4984,64.4984,64.201,64.2426,69200.0
2008-09-24 13:50:00,108.03,108.14,107.71,107.83,46900.0,64.2604,64.3259,64.0701,64.1415,46900.0
2008-09-24 14:00:00,107.77,108.05,107.77,107.96,42400.0,64.1058,64.2723,64.1058,64.2188,42400.0
2008-09-24 14:10:00,107.94,107.97,107.39,107.53,54300.0,64.2069,64.2248,63.8797,63.963,54300.0
2008-09-24 14:20:00,107.54,107.58,107.33,107.47,55300.0,63.969,63.9928,63.8441,63.9273,55300.0
2008-09-24 14:30:00,107.46,107.97,107.45,107.77,56700.0,63.9214,64.2248,63.9154,64.1058,56700.0
2008-09-24 14:40:00,107.77,108.07,107.68,107.81,18400.0,64.1058,64.2842,64.0523,64.1296,18400.0
2008-09-24 14:50:00,107.8,107.94,107.59,107.83,45500.0,64.1236,64.2069,63.9987,64.1415,45500.0
2008-09-24 15:00:00,107.75,107.98,107.52,107.98,35500.0,64.0939,64.2307,63.9571,64.2307,35500.0
2008-09-24 15:10:00,107.95,108.04,107.27,107.36,33400.0,64.2129,64.2664,63.8084,63.8619,33400.0
2008-09-24 15:20:00,107.37,107.84,107.32,107.69,31000.0,63.8679,64.1474,63.8381,64.0582,31000.0
2008-09-24 15:30:00,107.69,107.92,107.32,107.44,54000.0,64.0582,64.195,63.8381,63.9095,54000.0
2008-09-24 15:40:00,107.39,107.39,106.88,106.95,95600.0,63.8797,63.8797,63.5764,63.618,95600.0
2008-09-24 15:50:00,106.99,107.99,106.58,107.71,134800.0,63.6418,64.2367,63.3979,64.0701,134800.0
2008-09-25 09:30:00,108.71,109.32,107.91,108.17,50900.0,64.6649,65.0278,64.1891,64.3437,50900.0
2008-09-25 09:40:00,108.29,108.98,107.9,108.74,57900.0,64.4151,64.8255,64.1831,64.6828,57900.0
2008-09-25 09:50:00,108.75,109.47,108.6,109.36,46400.0,64.6887,65.117,64.5995,65.0516,46400.0
2008-09-25 10:00:00,109.19,109.87,108.85,109.55,32800.0,64.9505,65.3549,64.7482,65.1646,32800.0
2008-09-25 10:10:00,109.55,109.99,109.46,109.58,38000.0,65.1646,65.4263,65.1111,65.1824,38000.0
2008-09-25 10:20:00,109.58,109.58,109.12,109.26,32900.0,65.1824,65.1824,64.9088,64.9921,32900.0
2008-09-25 10:30:00,109.21,109.57,109.15,109.3,43100.0,64.9624,65.1765,64.9267,65.0159,43100.0
2008-09-25 10:40:00,109.38,109.89,109.22,109.68,38400.0,65.0635,65.3668,64.9683,65.2419,38400.0
2008-09-25 10:50:00,109.63,109.83,109.4,109.79,36300.0,65.2122,65.3312,65.0754,65.3074,36300.0
2008-09-25 11:00:00,109.83,110.08,109.55,109.58,100200.0,65.3312,65.4799,65.1646,65.1824,100200.0
2008-09-25 11:10:00,109.65,110.65,109.65,110.58,113800.0,65.2241,65.8189,65.2241,65.7773,113800.0
2008-09-25 11:20:00,110.58,111.2,110.46,111.04,126500.0,65.7773,66.1461,65.7059,66.0509,126500.0
2008-09-25 11:30:00,111.05,111.26,110.66,110.86,74100.0,66.0569,66.1818,65.8249,65.9438,74100.0
2008-09-25 11:40:00,110.85,111.18,110.7,110.83,34800.0,65.9379,66.1342,65.8487,65.926,34800.0
2008-09-25 11:50:00,110.77,111.0,110.44,110.76,44600.0,65.8903,66.0271,65.694,65.8844,44600.0
2008-09-25 12:00:00,110.76,110.86,110.24,110.24,22400.0,65.8844,65.9438,65.575,65.575,22400.0
2008-09-25 12:10:00,110.24,111.11,110.24,110.97,45100.0,65.575,66.0925,65.575,66.0093,45100.0
2008-09-25 12:20:00,110.99,111.14,110.63,111.01,51000.0,66.0212,66.1104,65.807,66.0331,51000.0
2008-09-25 12:30:00,110.99,111.38,110.82,110.82,80700.0,66.0212,66.2532,65.92,65.92,80700.0
2008-09-25 12:40:00,110.87,111.26,110.83,110.88,35700.0,65.9498,66.1818,65.926,65.9557,35700.0
2008-09-25 12:50:00,110.87,111.2,110.53,110.64,71900.0,65.9498,66.1461,65.7475,65.813,71900.0
2008-09-25 13:00:00,110.64,111.65,110.63,110.69,202400.0,65.813,66.4138,65.807,65.8427,202400.0
2008-09-25 13:10:00,110.71,110.81,110.43,110.56,74200.0,65.8546,65.9141,65.6881,65.7654,74200.0
2008-09-25 13:20:00,110.52,111.0,110.43,110.98,49600.0,65.7416,66.0271,65.6881,66.0152,49600.0
2008-09-25 13:30:00,110.91,111.4,110.85,111.27,54300.0,65.9736,66.2651,65.9379,66.1877,54300.0
2008-09-25 13:40:00,111.22,111.43,111.03,111.12,57000.0,66.158,66.2829,66.045,66.0985,57000.0
2008-09-25 13:50:00,111.1,111.13,110.57,110.6,54000.0,66.0866,66.1044,65.7713,65.7892,54000.0
2008-09-25 14:00:00,110.6,110.64,110.31,110.49,46100.0,65.7892,65.813,65.6167,65.7237,46100.0
2008-09-25 14:10:00,110.52,110.54,110.03,110.16,36500.0,65.7416,65.7535,65.4501,65.5275,36500.0
2008-09-25 14:20:00,110.21,110.5,109.99,110.46,40400.0,65.5572,65.7297,65.4263,65.7059,40400.0
2008-09-25 14:30:00,110.49,110.7,110.42,110.62,32000.0,65.7237,65.8487,65.6821,65.8011,32000.0
2008-09-25 14:40:00,110.61,110.66,110.28,110.32,21700.0,65.7951,65.8249,65.5988,65.6226,21700.0
2008-09-25 14:50:00,110.26,110.81,110.1,110.78,42300.0,65.5869,65.9141,65.4918,65.8963,42300.0
2008-09-25 15:00:00,110.75,111.06,110.61,110.7,49100.0,65.8784,66.0628,65.7951,65.8487,49100.0
2008-09-25 15:10:00,110.74,110.99,110.43,110.97,41000.0,65.8725,66.0212,65.6881,66.0093,41000.0
2008-09-25 15:20:00,110.88,111.15,110.75,111.02,54500.0,65.9557,66.1163,65.8784,66.039,54500.0
2008-09-25 15:30:00,110.97,111.11,110.6,110.89,57300.0,66.0093,66.0925,65.7892,65.9617,57300.0
2008-09-25 15:40:00,110.89,110.91,110.13,110.35,66300.0,65.9617,65.9736,65.5096,65.6405,66300.0
2008-09-25 15:50:00,110.34,110.57,109.99,110.57,104700.0,65.6345,65.7713,65.4263,65.7713,104700.0
2008-09-26 09:30:00,109.37,109.45,107.01,109.05,84800.0,65.0575,65.1051,63.6537,64.8672,84800.0
2008-09-26 09:40:00,109.02,109.58,108.03,109.37,63700.0,64.8493,65.1824,64.2604,65.0575,63700.0
2008-09-26 09:50:00,109.37,110.02,108.92,109.8,54000.0,65.0575,65.4442,64.7899,65.3133,54000.0
2008-09-26 10:00:00,109.69,110.54,109.5,109.81,77700.0,65.2479,65.7535,65.1349,65.3193,77700.0
2008-09-26 10:10:00,110.01,110.02,109.58,109.96,49200.0,65.4382,65.4442,65.1824,65.4085,49200.0
2008-09-26 10:20:00,109.96,110.42,109.94,110.28,72700.0,65.4085,65.6821,65.3966,65.5988,72700.0
2008-09-26 10:30:00,110.26,110.68,110.12,110.68,56500.0,65.5869,65.8368,65.5037,65.8368,56500.0
2008-09-26 10:40:00,110.64,110.8,110.24,110.54,40800.0,65.813,65.9081,65.575,65.7535,40800.0
2008-09-26 10:50:00,110.51,111.2,110.49,111.02,57100.0,65.7356,66.1461,65.7237,66.039,57100.0
2008-09-26 11:00:00,111.05,111.45,110.89,111.45,44600.0,66.0569,66.2948,65.9617,66.2948,44600.0
2008-09-26 11:10:00,111.37,111.51,110.65,110.99,54100.0,66.2472,66.3305,65.8189,66.0212,54100.0
2008-09-26 11:20:00,111.04,111.24,110.92,111.09,40100.0,66.0509,66.1699,65.9795,66.0807,40100.0
2008-09-26 11:30:00,111.04,111.42,110.95,111.03,53200.0,66.0509,66.2769,65.9974,66.045,53200.0
2008-09-26 11:40:00,111.05,111.29,110.98,111.24,44600.0,66.0569,66.1996,66.0152,66.1699,44600.0
2008-09-26 11:50:00,111.24,111.55,111.06,111.24,68500.0,66.1699,66.3543,66.0628,66.1699,68500.0
2008-09-26 12:00:00,111.25,111.84,111.25,111.6,55300.0,66.1758,66.5268,66.1758,66.384,55300.0
2008-09-26 12:10:00,111.59,112.05,111.59,111.86,51800.0,66.3781,66.6517,66.3781,66.5387,51800.0
2008-09-26 12:20:00,111.9,112.04,111.78,111.8,25300.0,66.5625,66.6457,66.4911,66.503,25300.0
2008-09-26 12:30:00,111.84,112.05,111.73,111.92,37300.0,66.5268,66.6517,66.4613,66.5744,37300.0
2008-09-26 12:40:00,111.99,112.0,111.63,111.72,26400.0,66.616,66.622,66.4019,66.4554,26400.0
2008-09-26 12:50:00,111.66,111.68,111.39,111.49,30500.0,66.4197,66.4316,66.2591,66.3186,30500.0
2008-09-26 13:00:00,111.51,111.72,111.24,111.29,75200.0,66.3305,66.4554,66.1699,66.1996,75200.0
2008-09-26 13:10:00,111.31,111.78,111.25,111.25,26700.0,66.2115,66.4911,66.1758,66.1758,26700.0
2008-09-26 13:20:00,111.27,111.5,111.2,111.42,29500.0,66.1877,66.3245,66.1461,66.2769,29500.0
2008-09-26 13:30:00,111.43,111.62,111.3,111.58,19800.0,66.2829,66.3959,66.2056,66.3721,19800.0
2008-09-26 13:40:00,111.63,111.98,111.48,111.55,27900.0,66.4019,66.6101,66.3126,66.3543,27900.0
2008-09-26 13:50:00,111.51,111.69,111.36,111.48,33700.0,66.3305,66.4376,66.2413,66.3126,33700.0
2008-09-26 14:00:00,111.49,111.68,111.4,111.49,34900.0,66.3186,66.4316,66.2651,66.3186,34900.0
2008-09-26 14:10:00,111.58,111.94,111.48,111.94,23100.0,66.3721,66.5863,66.3126,66.5863,23100.0
2008-09-26 14:20:00,111.92,112.04,111.58,111.67,19800.0,66.5744,66.6457,66.3721,66.4257,19800.0
2008-09-26 14:30:00,111.64,111.66,111.43,111.52,24900.0,66.4078,66.4197,66.2829,66.3364,24900.0
2008-09-26 14:40:00,111.52,111.82,111.34,111.63,23300.0,66.3364,66.5149,66.2294,66.4019,23300.0
2008-09-26 14:50:00,111.6,111.76,111.37,111.39,27200.0,66.384,66.4792,66.2472,66.2591,27200.0
2008-09-26 15:00:00,111.28,111.48,110.85,111.32,31600.0,66.1937,66.3126,65.9379,66.2175,31600.0
2008-09-26 15:10:00,111.32,111.76,111.27,111.6,33500.0,66.2175,66.4792,66.1877,66.384,33500.0
2008-09-26 15:20:00,111.68,112.38,111.66,112.16,96800.0,66.4316,66.848,66.4197,66.7171,96800.0
2008-09-26 15:30:00,112.17,112.58,112.09,112.58,76100.0,66.7231,66.967,66.6755,66.967,76100.0
2008-09-26 15:40:00,112.58,112.6,112.25,112.57,107300.0,66.967,66.9789,66.7707,66.961,107300.0
2008-09-26 15:50:00,112.58,112.87,112.48,112.56,173300.0,66.967,67.1395,66.9075,66.9551,173300.0
2008-09-29 09:30:00,111.32,115.0,111.27,114.99,122300.0,66.2175,68.4065,66.1877,68.4005,122300.0
2008-09-29 09:40:00,114.91,115.01,113.43,113.5,157700.0,68.3529,68.4124,67.4726,67.5142,157700.0
2008-09-29 09:50:00,113.5,113.84,112.51,113.52,75100.0,67.5142,67.7165,66.9253,67.5261,75100.0
2008-09-29 10:00:00,113.52,114.25,113.25,113.26,64800.0,67.5261,67.9603,67.3655,67.3715,64800.0
2008-09-29 10:10:00,113.25,113.66,112.67,112.86,88300.0,67.3655,67.6094,67.0205,67.1335,88300.0
2008-09-29 10:20:00,112.78,113.13,112.33,112.88,93400.0,67.0859,67.2941,66.8183,67.1454,93400.0
2008-09-29 10:30:00,112.8,113.08,112.64,112.69,60200.0,67.0978,67.2644,67.0027,67.0324,60200.0
2008-09-29 10:40:00,112.72,113.0,112.01,112.91,59600.0,67.0502,67.2168,66.6279,67.1633,59600.0
2008-09-29 10:50:00,112.99,113.0,112.51,112.84,63000.0,67.2108,67.2168,66.9253,67.1216,63000.0
2008-09-29 11:00:00,112.78,113.0,112.35,112.85,76600.0,67.0859,67.2168,66.8301,67.1276,76600.0
2008-09-29 11:10:00,112.88,112.88,112.0,112.38,56600.0,67.1454,67.1454,66.622,66.848,56600.0
2008-09-29 11:20:00,112.35,112.61,111.99,112.06,38300.0,66.8301,66.9848,66.616,66.6576,38300.0
2008-09-29 11:30:00,112.11,112.28,111.56,111.81,55400.0,66.6874,66.7885,66.3602,66.5089,55400.0
2008-09-29 11:40:00,111.9,112.47,111.64,112.4,43600.0,66.5625,66.9015,66.4078,66.8599,43600.0
2008-09-29 11:50:00,112.39,112.42,111.98,111.98,36600.0,66.8539,66.8718,66.6101,66.6101,36600.0
2008-09-29 12:00:00,112.05,112.1,111.89,112.06,18800.0,66.6517,66.6814,66.5565,66.6576,18800.0
2008-09-29 12:10:00,112.07,113.51,111.06,111.11,66100.0,66.6636,67.5202,66.0628,66.0925,66100.0
2008-09-29 12:20:00,111.14,111.35,110.91,111.17,44800.0,66.1104,66.2353,65.9736,66.1282,44800.0
2008-09-29 12:30:00,111.19,111.71,111.04,111.41,54000.0,66.1401,66.4495,66.0509,66.271,54000.0
2008-09-29 12:40:00,111.48,111.7,110.68,110.76,69000.0,66.3126,66.4435,65.8368,65.8844,69000.0
2008-09-29 12:50:00,110.76,111.01,110.52,110.78,46500.0,65.8844,66.0331,65.7416,65.8963,46500.0
2008-09-29 13:00:00,110.68,110.89,110.48,110.63,36300.0,65.8368,65.9617,65.7178,65.807,36300.0
2008-09-29 13:10:00,110.61,111.0,110.4,110.4,45200.0,65.7951,66.0271,65.6702,65.6702,45200.0
2008-09-29 13:20:00,110.43,111.59,110.33,111.55,42700.0,65.6881,66.3781,65.6286,66.3543,42700.0
2008-09-29 13:30:00,111.55,111.57,110.47,110.74,81800.0,66.3543,66.3662,65.7119,65.8725,81800.0
2008-09-29 13:40:00,110.77,111.07,107.55,110.11,202800.0,65.8903,66.0688,63.9749,65.4977,202800.0
2008-09-29 13:50:00,110.12,112.71,110.0,110.96,126600.0,65.5037,67.0443,65.4323,66.0033,126600.0
2008-09-29 14:00:00,111.04,111.47,110.5,110.79,106000.0,66.0509,66.3067,65.7297,65.9022,106000.0
2008-09-29 14:10:00,111.04,111.87,110.47,111.68,93100.0,66.0509,66.5446,65.7119,66.4316,93100.0
2008-09-29 14:20:00,111.6,112.19,110.79,111.08,96700.0,66.384,66.735,65.9022,66.0747,96700.0
2008-09-29 14:30:00,111.04,111.29,110.5,110.75,42000.0,66.0509,66.1996,65.7297,65.8784,42000.0
2008-09-29 14:40:00,110.75,111.21,110.5,110.5,45900.0,65.8784,66.152,65.7297,65.7297,45900.0
2008-09-29 14:50:00,110.58,110.8,110.25,110.44,44500.0,65.7773,65.9081,65.581,65.694,44500.0
2008-09-29 15:00:00,110.29,110.83,110.25,110.41,50400.0,65.6048,65.926,65.581,65.6762,50400.0
2008-09-29 15:10:00,110.43,110.71,109.92,110.12,64700.0,65.6881,65.8546,65.3847,65.5037,64700.0
2008-09-29 15:20:00,110.07,110.29,109.5,109.76,145300.0,65.4739,65.6048,65.1349,65.2895,145300.0
2008-09-29 15:30:00,109.84,110.41,109.64,110.41,126700.0,65.3371,65.6762,65.2181,65.6762,126700.0
2008-09-29 15:40:00,110.28,110.54,109.5,110.14,123600.0,65.5988,65.7535,65.1349,65.5156,123600.0
2008-09-29 15:50:00,110.14,110.65,109.94,110.31,125600.0,65.5156,65.8189,65.3966,65.6167,125600.0
2008-09-30 09:30:00,110.26,112.31,109.78,110.67,92100.0,65.5869,66.8064,65.3014,65.8308,92100.0
2008-09-30 09:40:00,110.66,110.78,109.5,109.62,91300.0,65.8249,65.8963,65.1349,65.2062,91300.0
2008-09-30 09:50:00,109.61,110.02,108.6,109.09,161700.0,65.2003,65.4442,64.5995,64.891,161700.0
2008-09-30 10:00:00,109.14,109.45,108.89,109.32,76700.0,64.9207,65.1051,64.772,65.0278,76700.0
2008-09-30 10:10:00,109.23,109.83,109.22,109.26,77700.0,64.9743,65.3312,64.9683,64.9921,77700.0
2008-09-30 10:20:00,109.29,109.29,108.24,108.35,121900.0,65.0099,65.0099,64.3854,64.4508,121900.0
2008-09-30 10:30:00,108.34,108.78,108.19,108.74,84400.0,64.4448,64.7066,64.3556,64.6828,84400.0
2008-09-30 10:40:00,108.74,109.49,108.74,109.42,88700.0,64.6828,65.1289,64.6828,65.0873,88700.0
2008-09-30 10:50:00,109.37,109.41,109.0,109.0,61100.0,65.0575,65.0813,64.8374,64.8374,61100.0
2008-09-30 11:00:00,109.01,109.36,108.83,109.32,46000.0,64.8434,65.0516,64.7363,65.0278,46000.0
2008-09-30 11:10:00,109.38,109.42,108.84,109.02,51400.0,65.0635,65.0873,64.7423,64.8493,51400.0
2008-09-30 11:20:00,109.0,109.4,108.8,109.22,54300.0,64.8374,65.0754,64.7185,64.9683,54300.0
2008-09-30 11:30:00,109.27,109.5,109.09,109.37,39500.0,64.998,65.1349,64.891,65.0575,39500.0
2008-09-30 11:40:00,109.38,110.0,109.25,109.98,68000.0,65.0635,65.4323,64.9861,65.4204,68000.0
2008-09-30 11:50:00,109.98,110.21,109.5,109.5,138100.0,65.4204,65.5572,65.1349,65.1349,138100.0
2008-09-30 12:00:00,109.51,109.6,109.0,109.33,58000.0,65.1408,65.1943,64.8374,65.0337,58000.0
2008-09-30 12:10:00,109.3,109.39,109.05,109.22,23800.0,65.0159,65.0694,64.8672,64.9683,23800.0
2008-09-30 12:20:00,109.25,109.37,109.19,109.3,76400.0,64.9861,65.0575,64.9505,65.0159,76400.0
2008-09-30 12:30:00,109.27,109.54,109.15,109.48,133500.0,64.998,65.1587,64.9267,65.123,133500.0
2008-09-30 12:40:00,109.52,109.85,109.46,109.61,145500.0,65.1468,65.3431,65.1111,65.2003,145500.0
2008-09-30 12:50:00,109.59,109.69,109.43,109.65,47300.0,65.1884,65.2479,65.0932,65.2241,47300.0
2008-09-30 13:00:00,109.64,109.64,109.12,109.19,33700.0,65.2181,65.2181,64.9088,64.9505,33700.0
2008-09-30 13:10:00,109.19,109.58,109.19,109.5,105000.0,64.9505,65.1824,64.9505,65.1349,105000.0
2008-09-30 13:20:00,109.5,109.55,109.32,109.54,44700.0,65.1349,65.1646,65.0278,65.1587,44700.0
2008-09-30 13:30:00,109.49,109.95,109.42,109.79,114900.0,65.1289,65.4025,65.0873,65.3074,114900.0
2008-09-30 13:40:00,109.8,109.94,109.45,109.5,36000.0,65.3133,65.3966,65.1051,65.1349,36000.0
2008-09-30 13:50:00,109.5,109.52,109.2,109.32,77000.0,65.1349,65.1468,64.9564,65.0278,77000.0
2008-09-30 14:00:00,109.35,109.5,109.28,109.46,52700.0,65.0456,65.1349,65.004,65.1111,52700.0
2008-09-30 14:10:00,109.48,109.57,109.14,109.38,67500.0,65.123,65.1765,64.9207,65.0635,67500.0
2008-09-30 14:20:00,109.37,109.58,109.2,109.51,72600.0,65.0575,65.1824,64.9564,65.1408,72600.0
2008-09-30 14:30:00,109.5,109.51,109.29,109.5,53700.0,65.1349,65.1408,65.0099,65.1349,53700.0
2008-09-30 14:40:00,109.52,109.57,109.38,109.5,75800.0,65.1468,65.1765,65.0635,65.1349,75800.0
2008-09-30 14:50:00,109.48,109.58,109.31,109.48,106500.0,65.123,65.1824,65.0218,65.123,106500.0
2008-09-30 15:00:00,109.45,109.67,109.3,109.43,85700.0,65.1051,65.236,65.0159,65.0932,85700.0
2008-09-30 15:10:00,109.43,109.54,109.14,109.5,87300.0,65.0932,65.1587,64.9207,65.1349,87300.0
2008-09-30 15:20:00,109.55,109.93,109.35,109.7,111200.0,65.1646,65.3906,65.0456,65.2538,111200.0
2008-09-30 15:30:00,109.74,109.99,109.65,109.97,101400.0,65.2776,65.4263,65.2241,65.4144,101400.0
2008-09-30 15:40:00,109.97,110.53,109.7,110.52,116700.0,65.4144,65.7475,65.2538,65.7416,116700.0
2008-09-30 15:50:00,110.52,110.59,108.81,109.88,217600.0,65.7416,65.7832,64.7244,65.3609,217600.0
2008-10-01 09:30:00,108.9,109.7,107.81,107.81,76000.0,64.778,65.2538,64.1296,64.1296,76000.0
2008-10-01 09:40:00,107.84,108.34,107.78,108.12,57300.0,64.1474,64.4448,64.1117,64.314,57300.0
2008-10-01 09:50:00,108.08,108.16,107.53,107.72,69500.0,64.2902,64.3378,63.963,64.076,69500.0
2008-10-01 10:00:00,107.69,108.18,107.5,108.0,82800.0,64.0582,64.3497,63.9452,64.2426,82800.0
2008-10-01 10:10:00,108.0,108.21,107.8,108.19,49800.0,64.2426,64.3675,64.1236,64.3556,49800.0
2008-10-01 10:20:00,108.13,108.59,108.11,108.59,40500.0,64.3199,64.5936,64.308,64.5936,40500.0
2008-10-01 10:30:00,108.54,108.89,108.43,108.58,63000.0,64.5638,64.772,64.4984,64.5876,63000.0
2008-10-01 10:40:00,108.54,108.59,108.06,108.12,119600.0,64.5638,64.5936,64.2783,64.314,119600.0
2008-10-01 10:50:00,108.19,108.3,107.9,107.9,116300.0,64.3556,64.4211,64.1831,64.1831,116300.0
2008-10-01 11:00:00,107.93,108.0,107.75,107.75,50000.0,64.201,64.2426,64.0939,64.0939,50000.0
2008-10-01 11:10:00,107.84,108.0,107.75,107.89,31600.0,64.1474,64.2426,64.0939,64.1772,31600.0
2008-10-01 11:20:00,107.9,108.06,107.71,107.94,52400.0,64.1831,64.2783,64.0701,64.2069,52400.0
2008-10-01 11:30:00,107.93,107.97,107.8,107.92,32200.0,64.201,64.2248,64.1236,64.195,32200.0
2008-10-01 11:40:00,107.92,107.95,107.77,107.9,23900.0,64.195,64.2129,64.1058,64.1831,23900.0
2008-10-01 11:50:00,107.97,108.0,107.75,107.92,36600.0,64.2248,64.2426,64.0939,64.195,36600.0
2008-10-01 12:00:00,107.91,108.01,107.82,107.92,89500.0,64.1891,64.2485,64.1355,64.195,89500.0
2008-10-01 12:10:00,107.97,108.05,107.85,107.89,84800.0,64.2248,64.2723,64.1534,64.1772,84800.0
2008-10-01 12:20:00,107.89,108.03,107.85,107.99,57500.0,64.1772,64.2604,64.1534,64.2367,57500.0
2008-10-01 12:30:00,108.0,108.14,107.91,107.94,62700.0,64.2426,64.3259,64.1891,64.2069,62700.0
2008-10-01 12:40:00,107.96,108.04,107.62,108.0,58500.0,64.2188,64.2664,64.0166,64.2426,58500.0
2008-10-01 12:50:00,107.99,108.55,107.99,108.49,49900.0,64.2367,64.5698,64.2367,64.5341,49900.0
2008-10-01 13:00:00,108.53,108.58,108.25,108.47,44000.0,64.5579,64.5876,64.3913,64.5222,44000.0
2008-10-01 13:10:00,108.43,108.63,108.39,108.39,61000.0,64.4984,64.6173,64.4746,64.4746,61000.0
2008-10-01 13:20:00,108.35,108.38,108.0,108.28,41500.0,64.4508,64.4686,64.2426,64.4092,41500.0
2008-10-01 13:30:00,108.26,108.28,107.85,107.96,56300.0,64.3973,64.4092,64.1534,64.2188,56300.0
2008-10-01 13:40:00,107.97,108.73,107.49,108.43,77000.0,64.2248,64.6768,63.9392,64.4984,77000.0
2008-10-01 13:50:00,108.34,108.74,108.02,108.09,50000.0,64.4448,64.6828,64.2545,64.2961,50000.0
2008-10-01 14:00:00,108.14,108.42,107.84,108.09,55500.0,64.3259,64.4924,64.1474,64.2961,55500.0
2008-10-01 14:10:00,108.06,108.75,108.0,108.73,35300.0,64.2783,64.6887,64.2426,64.6768,35300.0
2008-10-01 14:20:00,108.69,109.05,108.55,108.95,51500.0,64.653,64.8672,64.5698,64.8077,51500.0
2008-10-01 14:30:00,108.9,108.91,108.41,108.9,42900.0,64.778,64.7839,64.4865,64.778,42900.0
2008-10-01 14:40:00,108.9,109.03,108.47,108.91,37700.0,64.778,64.8553,64.5222,64.7839,37700.0
2008-10-01 14:50:00,108.9,109.1,108.43,108.82,47600.0,64.778,64.8969,64.4984,64.7304,47600.0
2008-10-01 15:00:00,108.75,108.85,108.53,108.62,58400.0,64.6887,64.7482,64.5579,64.6114,58400.0
2008-10-01 15:10:00,108.62,108.77,107.94,108.23,101300.0,64.6114,64.7006,64.2069,64.3794,101300.0
2008-10-01 15:20:00,108.15,108.71,108.1,108.4,59000.0,64.3318,64.6649,64.3021,64.4805,59000.0
2008-10-01 15:30:00,108.4,108.73,108.2,108.27,102800.0,64.4805,64.6768,64.3616,64.4032,102800.0
2008-10-01 15:40:00,108.27,108.91,108.19,108.82,219400.0,64.4032,64.7839,64.3556,64.7304,219400.0
2008-10-01 15:50:00,108.82,109.48,108.62,108.87,250600.0,64.7304,65.123,64.6114,64.7601,250600.0
2008-10-02 09:30:00,108.2,109.49,107.96,108.54,156300.0,64.3616,65.1289,64.2188,64.5638,156300.0
2008-10-02 09:40:00,108.64,109.36,108.29,109.18,92600.0,64.6233,65.0516,64.4151,64.9445,92600.0
2008-10-02 09:50:00,109.23,109.27,108.45,108.93,79900.0,64.9743,64.998,64.5103,64.7958,79900.0
2008-10-02 10:00:00,108.82,109.03,108.5,108.93,94700.0,64.7304,64.8553,64.54,64.7958,94700.0
2008-10-02 10:10:00,108.94,109.33,108.75,108.8,50000.0,64.8017,65.0337,64.6887,64.7185,50000.0
2008-10-02 10:20:00,108.8,109.19,108.36,109.19,91500.0,64.7185,64.9505,64.4567,64.9505,91500.0
2008-10-02 10:30:00,109.23,109.61,109.06,109.24,54000.0,64.9743,65.2003,64.8731,64.9802,54000.0
2008-10-02 10:40:00,109.22,109.42,109.06,109.3,39600.0,64.9683,65.0873,64.8731,65.0159,39600.0
2008-10-02 10:50:00,109.3,109.4,108.99,109.23,63300.0,65.0159,65.0754,64.8315,64.9743,63300.0
2008-10-02 11:00:00,109.17,109.54,108.73,108.94,90100.0,64.9386,65.1587,64.6768,64.8017,90100.0
2008-10-02 11:10:00,109.01,109.02,108.65,108.92,50100.0,64.8434,64.8493,64.6292,64.7899,50100.0
2008-10-02 11:20:00,108.86,109.24,108.83,109.08,45900.0,64.7542,64.9802,64.7363,64.885,45900.0
2008-10-02 11:30:00,109.08,109.21,108.88,109.2,45100.0,64.885,64.9624,64.7661,64.9564,45100.0
2008-10-02 11:40:00,109.13,109.38,109.0,109.29,34700.0,64.9148,65.0635,64.8374,65.0099,34700.0
2008-10-02 11:50:00,109.31,109.51,108.88,108.9,49700.0,65.0218,65.1408,64.7661,64.778,49700.0
2008-10-02 12:00:00,108.9,108.94,108.67,108.71,69500.0,64.778,64.8017,64.6411,64.6649,69500.0
2008-10-02 12:10:00,108.75,108.83,108.42,108.55,62800.0,64.6887,64.7363,64.4924,64.5698,62800.0
2008-10-02 12:20:00,108.56,108.62,107.96,107.96,85000.0,64.5757,64.6114,64.2188,64.2188,85000.0
2008-10-02 12:30:00,107.94,108.0,107.44,107.52,68400.0,64.2069,64.2426,63.9095,63.9571,68400.0
2008-10-02 12:40:00,107.53,107.59,106.97,107.31,100300.0,63.963,63.9987,63.6299,63.8322,100300.0
2008-10-02 12:50:00,107.31,107.56,107.21,107.24,43700.0,63.8322,63.9809,63.7727,63.7905,43700.0
2008-10-02 13:00:00,107.2,107.26,106.98,107.04,74900.0,63.7667,63.8024,63.6359,63.6716,74900.0
2008-10-02 13:10:00,107.07,107.25,106.71,106.82,71600.0,63.6894,63.7965,63.4753,63.5407,71600.0
2008-10-02 13:20:00,106.82,107.18,106.78,107.18,67100.0,63.5407,63.7548,63.5169,63.7548,67100.0
2008-10-02 13:30:00,107.18,107.41,106.99,107.19,67700.0,63.7548,63.8916,63.6418,63.7608,67700.0
2008-10-02 13:40:00,107.16,107.73,106.86,107.21,96700.0,63.7429,64.082,63.5645,63.7727,96700.0
2008-10-02 13:50:00,107.21,107.21,106.35,106.87,101900.0,63.7727,63.7727,63.2611,63.5704,101900.0
2008-10-02 14:00:00,106.94,106.98,106.36,106.43,102700.0,63.6121,63.6359,63.2671,63.3087,102700.0
2008-10-02 14:10:00,106.47,106.75,106.27,106.27,45000.0,63.3325,63.4991,63.2135,63.2135,45000.0
2008-10-02 14:20:00,106.27,106.34,105.66,105.71,87400.0,63.2135,63.2552,62.8507,62.8804,87400.0
2008-10-02 14:30:00,105.74,105.77,104.58,104.8,160800.0,62.8983,62.9161,62.2083,62.3391,160800.0
2008-10-02 14:40:00,104.88,104.91,104.29,104.35,141900.0,62.3867,62.4045,62.0357,62.0714,141900.0
2008-10-02 14:50:00,104.35,105.52,104.35,105.28,104300.0,62.0714,62.7674,62.0714,62.6246,104300.0
2008-10-02 15:00:00,105.21,105.79,105.11,105.53,104400.0,62.583,62.928,62.5235,62.7733,104400.0
2008-10-02 15:10:00,105.5,105.51,104.61,104.67,126500.0,62.7555,62.7615,62.2261,62.2618,126500.0
2008-10-02 15:20:00,104.61,104.87,104.41,104.63,139100.0,62.2261,62.3808,62.1071,62.238,139100.0
2008-10-02 15:30:00,104.66,104.72,104.03,104.16,165200.0,62.2558,62.2915,61.8811,61.9584,165200.0
2008-10-02 15:40:00,104.08,104.17,102.87,103.42,371300.0,61.9108,61.9644,61.1911,61.5182,371300.0
2008-10-02 15:50:00,103.45,104.94,103.44,104.63,305700.0,61.5361,62.4224,61.5301,62.238,305700.0
2008-10-03 09:30:00,105.57,106.98,105.53,106.05,80300.0,62.7971,63.6359,62.7733,63.0827,80300.0
2008-10-03 09:40:00,106.03,107.32,105.99,107.0,59800.0,63.0708,63.8381,63.047,63.6478,59800.0
2008-10-03 09:50:00,107.06,107.06,106.02,106.42,48100.0,63.6835,63.6835,63.0648,63.3028,48100.0
2008-10-03 10:00:00,106.42,106.71,105.46,105.67,77500.0,63.3028,63.4753,62.7317,62.8566,77500.0
2008-10-03 10:10:00,105.7,105.73,105.26,105.34,92200.0,62.8745,62.8923,62.6127,62.6603,92200.0
2008-10-03 10:20:00,105.35,105.54,105.25,105.31,94700.0,62.6663,62.7793,62.6068,62.6425,94700.0
2008-10-03 10:30:00,105.35,105.64,105.13,105.27,105100.0,62.6663,62.8388,62.5354,62.6187,105100.0
2008-10-03 10:40:00,105.29,105.4,105.2,105.26,67300.0,62.6306,62.696,62.5771,62.6127,67300.0
2008-10-03 10:50:00,105.29,105.44,105.17,105.35,78500.0,62.6306,62.7198,62.5592,62.6663,78500.0
2008-10-03 11:00:00,105.36,105.83,105.36,105.7,65400.0,62.6722,62.9518,62.6722,62.8745,65400.0
2008-10-03 11:10:00,105.67,105.92,105.38,105.41,39200.0,62.8566,63.0053,62.6841,62.702,39200.0
2008-10-03 11:20:00,105.34,105.57,104.78,104.89,56500.0,62.6603,62.7971,62.3272,62.3927,56500.0
2008-10-03 11:30:00,104.89,105.44,104.85,105.43,44000.0,62.3927,62.7198,62.3689,62.7139,44000.0
2008-10-03 11:40:00,105.47,105.58,105.09,105.09,48000.0,62.7377,62.8031,62.5116,62.5116,48000.0
2008-10-03 11:50:00,105.08,105.24,104.81,105.19,33600.0,62.5057,62.6008,62.3451,62.5711,33600.0
2008-10-03 12:00:00,105.2,105.5,105.02,105.21,53400.0,62.5771,62.7555,62.47,62.583,53400.0
2008-10-03 12:10:00,105.27,105.64,105.22,105.54,20800.0,62.6187,62.8388,62.5889,62.7793,20800.0
2008-10-03 12:20:00,105.55,105.55,104.86,105.32,44200.0,62.7852,62.7852,62.3748,62.6484,44200.0
2008-10-03 12:30:00,105.32,105.78,105.2,105.78,13100.0,62.6484,62.9221,62.5771,62.9221,13100.0
2008-10-03 12:40:00,105.82,106.22,105.67,106.16,29500.0,62.9459,63.1838,62.8566,63.1481,29500.0
2008-10-03 12:50:00,106.05,106.46,105.87,106.21,35900.0,63.0827,63.3265,62.9756,63.1778,35900.0
2008-10-03 13:00:00,106.22,107.12,105.97,106.44,66200.0,63.1838,63.7191,63.0351,63.3147,66200.0
2008-10-03 13:10:00,106.44,106.77,105.63,106.61,92900.0,63.3147,63.5109,62.8328,63.4158,92900.0
2008-10-03 13:20:00,106.7,106.8,105.81,106.24,101900.0,63.4693,63.5288,62.9399,63.1957,101900.0
2008-10-03 13:30:00,106.32,106.36,105.31,105.91,73600.0,63.2433,63.2671,62.6425,62.9994,73600.0
2008-10-03 13:40:00,105.91,105.91,105.0,105.78,68100.0,62.9994,62.9994,62.4581,62.9221,68100.0
2008-10-03 13:50:00,105.79,106.34,104.98,105.78,63200.0,62.928,63.2552,62.4462,62.9221,63200.0
2008-10-03 14:00:00,105.79,105.96,105.44,105.88,60400.0,62.928,63.0291,62.7198,62.9815,60400.0
2008-10-03 14:10:00,105.86,106.2,105.7,105.87,63700.0,62.9696,63.1719,62.8745,62.9756,63700.0
2008-10-03 14:20:00,105.86,105.93,105.0,105.26,68300.0,62.9696,63.0113,62.4581,62.6127,68300.0
2008-10-03 14:30:00,105.24,106.0,104.9,105.89,45200.0,62.6008,63.0529,62.3986,62.9875,45200.0
2008-10-03 14:40:00,105.86,105.89,105.1,105.65,56300.0,62.9696,62.9875,62.5176,62.8447,56300.0
2008-10-03 14:50:00,105.66,106.42,105.59,106.4,60100.0,62.8507,63.3028,62.809,63.2909,60100.0
2008-10-03 15:00:00,106.36,106.61,105.96,106.03,133700.0,63.2671,63.4158,63.0291,63.0708,133700.0
2008-10-03 15:10:00,106.04,106.07,105.57,105.57,86900.0,63.0767,63.0946,62.7971,62.7971,86900.0
2008-10-03 15:20:00,105.59,105.69,105.23,105.48,89100.0,62.809,62.8685,62.5949,62.7436,89100.0
2008-10-03 15:30:00,105.45,105.75,105.12,105.22,91700.0,62.7258,62.9042,62.5295,62.5889,91700.0
2008-10-03 15:40:00,105.22,105.5,105.09,105.17,175100.0,62.5889,62.7555,62.5116,62.5592,175100.0
2008-10-03 15:50:00,105.17,105.31,104.66,104.88,112700.0,62.5592,62.6425,62.2558,62.3867,112700.0
2008-10-06 09:30:00,103.31,104.59,102.15,104.59,95000.0,61.4528,62.2142,60.7628,62.2142,95000.0
2008-10-06 09:40:00,104.46,104.81,103.66,104.39,86500.0,62.1369,62.3451,61.661,62.0952,86500.0
2008-10-06 09:50:00,104.43,105.11,104.3,104.98,99600.0,62.119,62.5235,62.0417,62.4462,99600.0
2008-10-06 10:00:00,104.98,105.12,103.88,104.15,110400.0,62.4462,62.5295,61.7919,61.9525,110400.0
2008-10-06 10:10:00,104.11,104.29,103.93,104.05,80300.0,61.9287,62.0357,61.8216,61.893,80300.0
2008-10-06 10:20:00,104.05,104.25,103.7,104.25,79000.0,61.893,62.012,61.6848,62.012,79000.0
2008-10-06 10:30:00,104.25,104.25,102.79,102.9,122300.0,62.012,62.012,61.1435,61.2089,122300.0
2008-10-06 10:40:00,102.92,103.01,101.9,102.46,95900.0,61.2208,61.2744,60.6141,60.9472,95900.0
2008-10-06 10:50:00,102.55,102.61,101.99,102.47,69800.0,61.0007,61.0364,60.6676,60.9531,69800.0
2008-10-06 11:00:00,102.48,102.53,102.13,102.49,81800.0,60.9591,60.9888,60.7509,60.965,81800.0
2008-10-06 11:10:00,102.49,102.93,102.4,102.93,74800.0,60.965,61.2268,60.9115,61.2268,74800.0
2008-10-06 11:20:00,102.94,103.48,102.28,103.22,68900.0,61.2327,61.5539,60.8401,61.3993,68900.0
2008-10-06 11:30:00,103.18,103.19,102.57,103.1,42100.0,61.3755,61.3814,61.0126,61.3279,42100.0
2008-10-06 11:40:00,103.04,103.13,102.58,102.73,52400.0,61.2922,61.3457,61.0186,61.1078,52400.0
2008-10-06 11:50:00,102.68,103.08,102.47,102.9,41600.0,61.0781,61.316,60.9531,61.2089,41600.0
2008-10-06 12:00:00,102.92,103.44,102.6,102.63,36300.0,61.2208,61.5301,61.0305,61.0483,36300.0
2008-10-06 12:10:00,102.61,102.72,102.29,102.72,35400.0,61.0364,61.1019,60.8461,61.1019,35400.0
2008-10-06 12:20:00,102.69,102.77,102.26,102.37,22300.0,61.084,61.1316,60.8282,60.8937,22300.0
2008-10-06 12:30:00,102.4,102.7,102.26,102.26,39100.0,60.9115,61.09,60.8282,60.8282,39100.0
2008-10-06 12:40:00,102.26,102.59,102.15,102.5,48400.0,60.8282,61.0245,60.7628,60.971,48400.0
2008-10-06 12:50:00,102.5,102.73,102.0,102.0,28300.0,60.971,61.1078,60.6736,60.6736,28300.0
2008-10-06 13:00:00,102.0,102.5,101.65,102.06,52100.0,60.6736,60.971,60.4654,60.7093,52100.0
2008-10-06 13:10:00,102.07,102.8,102.07,102.48,95400.0,60.7152,61.1494,60.7152,60.9591,95400.0
2008-10-06 13:20:00,102.46,103.14,102.46,102.71,33100.0,60.9472,61.3517,60.9472,61.0959,33100.0
2008-10-06 13:30:00,102.69,102.71,102.28,102.33,44100.0,61.084,61.0959,60.8401,60.8699,44100.0
2008-10-06 13:40:00,102.33,102.88,102.1,102.18,102800.0,60.8699,61.197,60.7331,60.7806,102800.0
2008-10-06 13:50:00,102.15,102.54,101.98,102.31,34500.0,60.7628,60.9948,60.6617,60.858,34500.0
2008-10-06 14:00:00,102.32,102.67,102.1,102.57,113500.0,60.8639,61.0721,60.7331,61.0126,113500.0
2008-10-06 14:10:00,102.55,102.86,102.07,102.09,62100.0,61.0007,61.1851,60.7152,60.7271,62100.0
2008-10-06 14:20:00,102.09,102.14,101.63,102.1,72000.0,60.7271,60.7568,60.4535,60.7331,72000.0
2008-10-06 14:30:00,102.05,102.36,101.67,102.13,69500.0,60.7033,60.8877,60.4773,60.7509,69500.0
2008-10-06 14:40:00,102.1,102.13,101.35,101.83,87200.0,60.7331,60.7509,60.2869,60.5724,87200.0
2008-10-06 14:50:00,101.82,102.27,101.74,101.97,79100.0,60.5665,60.8342,60.5189,60.6557,79100.0
2008-10-06 15:00:00,101.99,102.24,101.48,102.03,116500.0,60.6676,60.8163,60.3643,60.6914,116500.0
2008-10-06 15:10:00,102.02,103.03,101.9,102.98,113000.0,60.6855,61.2863,60.6141,61.2565,113000.0
2008-10-06 15:20:00,102.98,103.83,102.5,103.5,111500.0,61.2565,61.7621,60.971,61.5658,111500.0
2008-10-06 15:30:00,103.51,103.67,102.6,102.74,109300.0,61.5718,61.6669,61.0305,61.1137,109300.0
2008-10-06 15:40:00,102.69,103.95,102.34,103.73,135000.0,61.084,61.8335,60.8758,61.7026,135000.0
2008-10-06 15:50:00,103.73,103.96,102.48,103.22,333600.0,61.7026,61.8395,60.9591,61.3993,333600.0
2008-10-07 09:30:00,103.8,103.8,102.2,103.27,162800.0,61.7443,61.7443,60.7925,61.429,162800.0
2008-10-07 09:40:00,103.31,105.82,103.21,104.79,187500.0,61.4528,62.9459,61.3933,62.3332,187500.0
2008-10-07 09:50:00,104.83,105.57,104.55,104.87,116400.0,62.357,62.7971,62.1904,62.3808,116400.0
2008-10-07 10:00:00,104.86,105.48,104.25,104.82,102200.0,62.3748,62.7436,62.012,62.351,102200.0
2008-10-07 10:10:00,104.84,105.22,104.5,104.51,149100.0,62.3629,62.5889,62.1607,62.1666,149100.0
2008-10-07 10:20:00,104.56,105.0,104.1,104.51,119800.0,62.1964,62.4581,61.9227,62.1666,119800.0
2008-10-07 10:30:00,104.56,105.0,104.25,104.53,65600.0,62.1964,62.4581,62.012,62.1785,65600.0
2008-10-07 10:40:00,104.56,104.65,103.82,104.15,65700.0,62.1964,62.2499,61.7562,61.9525,65700.0
2008-10-07 10:50:00,104.08,104.15,103.64,103.96,66700.0,61.9108,61.9525,61.6491,61.8395,66700.0
2008-10-07 11:00:00,103.95,104.26,103.69,103.83,75100.0,61.8335,62.0179,61.6788,61.7621,75100.0
2008-10-07 11:10:00,103.73,103.99,103.3,103.41,52300.0,61.7026,61.8573,61.4469,61.5123,52300.0
2008-10-07 11:20:00,103.44,103.47,102.47,102.49,88900.0,61.5301,61.548,60.9531,60.965,88900.0
2008-10-07 11:30:00,102.49,103.3,102.49,102.89,107400.0,60.965,61.4469,60.965,61.203,107400.0
2008-10-07 11:40:00,102.93,103.23,102.35,102.95,82600.0,61.2268,61.4052,60.8818,61.2387,82600.0
2008-10-07 11:50:00,102.86,103.0,102.06,102.2,79000.0,61.1851,61.2684,60.7093,60.7925,79000.0
2008-10-07 12:00:00,102.24,102.31,101.72,102.05,74300.0,60.8163,60.858,60.507,60.7033,74300.0
2008-10-07 12:10:00,102.05,103.2,102.0,103.02,67700.0,60.7033,61.3874,60.6736,61.2803,67700.0
2008-10-07 12:20:00,103.06,103.19,102.04,102.27,67300.0,61.3041,61.3814,60.6974,60.8342,67300.0
2008-10-07 12:30:00,102.22,102.38,101.0,101.05,130300.0,60.8044,60.8996,60.0787,60.1085,130300.0
2008-10-07 12:40:00,101.14,101.24,99.73,100.05,205000.0,60.162,60.2215,59.3233,59.5136,205000.0
2008-10-07 12:50:00,100.05,101.1,99.94,100.9,131200.0,59.5136,60.1382,59.4482,60.0192,131200.0
2008-10-07 13:00:00,100.93,101.66,100.93,101.2,94800.0,60.0371,60.4713,60.0371,60.1977,94800.0
2008-10-07 13:10:00,101.22,101.71,101.2,101.58,123200.0,60.2096,60.5011,60.1977,60.4237,123200.0
2008-10-07 13:20:00,101.59,102.12,101.37,101.72,179400.0,60.4297,60.7449,60.2988,60.507,179400.0
2008-10-07 13:30:00,101.72,102.26,101.62,102.0,204500.0,60.507,60.8282,60.4475,60.6736,204500.0
2008-10-07 13:40:00,101.98,102.04,100.75,100.79,138300.0,60.6617,60.6974,59.93,59.9538,138300.0
2008-10-07 13:50:00,100.81,101.0,100.24,100.3,105400.0,59.9657,60.0787,59.6267,59.6623,105400.0
2008-10-07 14:00:00,100.45,101.36,100.26,101.25,106100.0,59.7516,60.2929,59.6385,60.2274,106100.0
2008-10-07 14:10:00,101.25,101.83,100.79,101.74,167500.0,60.2274,60.5724,59.9538,60.5189,167500.0
2008-10-07 14:20:00,101.71,102.25,101.48,101.99,131100.0,60.5011,60.8223,60.3643,60.6676,131100.0
2008-10-07 14:30:00,101.98,102.29,101.33,101.39,89700.0,60.6617,60.8461,60.275,60.3107,89700.0
2008-10-07 14:40:00,101.47,101.8,101.0,101.16,96400.0,60.3583,60.5546,60.0787,60.1739,96400.0
2008-10-07 14:50:00,101.1,101.27,100.58,100.82,83500.0,60.1382,60.2393,59.8289,59.9717,83500.0
2008-10-07 15:00:00,100.85,100.98,100.26,100.68,87100.0,59.9895,60.0668,59.6385,59.8884,87100.0
2008-10-07 15:10:00,100.71,101.33,100.01,100.15,83300.0,59.9062,60.275,59.4898,59.5731,83300.0
2008-10-07 15:20:00,100.17,100.44,99.75,100.07,140700.0,59.585,59.7456,59.3352,59.5255,140700.0
2008-10-07 15:30:00,100.07,100.64,99.9,99.94,118100.0,59.5255,59.8646,59.4244,59.4482,118100.0
2008-10-07 15:40:00,99.91,100.39,99.16,99.47,175600.0,59.4304,59.7159,58.9842,59.1686,175600.0
2008-10-07 15:50:00,99.46,99.85,99.0,99.23,236300.0,59.1627,59.3947,58.8891,59.0259,236300.0
2008-10-08 09:30:00,97.02,99.0,96.0,98.75,149600.0,57.7113,58.8891,57.1045,58.7403,149600.0
2008-10-08 09:40:00,98.75,100.25,98.02,99.79,145200.0,58.7403,59.6326,58.3061,59.359,145200.0
2008-10-08 09:50:00,99.94,101.24,99.76,100.19,121100.0,59.4482,60.2215,59.3411,59.5969,121100.0
2008-10-08 10:00:00,100.19,100.9,99.98,100.39,129300.0,59.5969,60.0192,59.472,59.7159,129300.0
2008-10-08 10:10:00,100.39,100.98,100.16,100.28,119300.0,59.7159,60.0668,59.5791,59.6504,119300.0
2008-10-08 10:20:00,100.21,100.59,99.66,100.1,132900.0,59.6088,59.8348,59.2816,59.5434,132900.0
2008-10-08 10:30:00,100.17,101.03,100.0,100.5,131000.0,59.585,60.0966,59.4839,59.7813,131000.0
2008-10-08 10:40:00,100.43,100.73,100.1,100.14,134800.0,59.7397,59.9181,59.5434,59.5672,134800.0
2008-10-08 10:50:00,100.17,100.95,100.04,100.86,104300.0,59.585,60.049,59.5077,59.9955,104300.0
2008-10-08 11:00:00,100.92,100.93,99.54,99.75,228900.0,60.0311,60.0371,59.2103,59.3352,228900.0
2008-10-08 11:10:00,99.77,100.68,99.7,100.07,101400.0,59.3471,59.8884,59.3054,59.5255,101400.0
2008-10-08 11:20:00,100.1,100.78,100.01,100.29,99800.0,59.5434,59.9479,59.4898,59.6564,99800.0
2008-10-08 11:30:00,100.12,100.21,99.62,99.93,90700.0,59.5553,59.6088,59.2579,59.4423,90700.0
2008-10-08 11:40:00,99.95,100.08,99.26,99.56,166500.0,59.4541,59.5315,59.0437,59.2222,166500.0
2008-10-08 11:50:00,99.47,100.0,99.24,99.86,118600.0,59.1686,59.4839,59.0318,59.4006,118600.0
2008-10-08 12:00:00,99.86,99.99,98.42,98.49,141700.0,59.4006,59.4779,58.544,58.5857,141700.0
2008-10-08 12:10:00,98.49,99.3,98.34,98.96,92900.0,58.5857,59.0675,58.4965,58.8653,92900.0
2008-10-08 12:20:00,98.92,99.1,98.01,98.19,119400.0,58.8415,58.9485,58.3002,58.4072,119400.0
2008-10-08 12:30:00,98.15,98.37,97.83,97.96,168400.0,58.3834,58.5143,58.1931,58.2704,168400.0
2008-10-08 12:40:00,97.96,98.48,97.32,97.98,118900.0,58.2704,58.5797,57.8897,58.2823,118900.0
2008-10-08 12:50:00,97.98,98.82,97.97,98.58,91000.0,58.2823,58.782,58.2764,58.6392,91000.0
2008-10-08 13:00:00,98.55,100.12,98.51,100.12,83500.0,58.6214,59.5553,58.5976,59.5553,83500.0
2008-10-08 13:10:00,100.15,100.65,99.61,100.61,82500.0,59.5731,59.8705,59.2519,59.8467,82500.0
2008-10-08 13:20:00,100.61,100.85,100.0,100.02,76400.0,59.8467,59.9895,59.4839,59.4958,76400.0
2008-10-08 13:30:00,100.0,101.03,99.92,100.68,91200.0,59.4839,60.0966,59.4363,59.8884,91200.0
2008-10-08 13:40:00,100.7,101.01,100.26,100.55,97100.0,59.9003,60.0847,59.6385,59.8111,97100.0
2008-10-08 13:50:00,100.56,101.17,100.45,101.01,101100.0,59.817,60.1799,59.7516,60.0847,101100.0
2008-10-08 14:00:00,101.02,101.48,100.88,100.98,86200.0,60.0906,60.3643,60.0073,60.0668,86200.0
2008-10-08 14:10:00,100.98,101.05,99.78,100.1,163700.0,60.0668,60.1085,59.353,59.5434,163700.0
2008-10-08 14:20:00,100.1,100.47,99.77,99.89,230100.0,59.5434,59.7635,59.3471,59.4185,230100.0
2008-10-08 14:30:00,99.89,100.01,99.39,99.55,244400.0,59.4185,59.4898,59.121,59.2162,244400.0
2008-10-08 14:40:00,99.6,99.62,98.76,99.04,135800.0,59.246,59.2579,58.7463,58.9128,135800.0
2008-10-08 14:50:00,99.08,99.6,99.01,99.25,135000.0,58.9366,59.246,58.895,59.0378,135000.0
2008-10-08 15:00:00,99.28,99.8,98.91,99.58,159600.0,59.0556,59.3649,58.8355,59.2341,159600.0
2008-10-08 15:10:00,99.58,100.4,99.26,100.4,142400.0,59.2341,59.7218,59.0437,59.7218,142400.0
2008-10-08 15:20:00,100.33,100.53,99.86,100.07,116800.0,59.6802,59.7992,59.4006,59.5255,116800.0
2008-10-08 15:30:00,100.07,100.79,99.45,99.56,134300.0,59.5255,59.9538,59.1567,59.2222,134300.0
2008-10-08 15:40:00,99.56,100.36,99.37,99.66,182900.0,59.2222,59.698,59.1091,59.2816,182900.0
2008-10-08 15:50:00,99.63,99.81,98.01,98.01,178500.0,59.2638,59.3709,58.3002,58.3002,178500.0
2008-10-09 09:30:00,98.25,98.85,97.47,98.29,113000.0,58.4429,58.7998,57.9789,58.4667,113000.0
2008-10-09 09:40:00,98.21,99.23,98.04,98.26,67900.0,58.4191,59.0259,58.318,58.4489,67900.0
2008-10-09 09:50:00,98.25,98.52,98.0,98.08,93200.0,58.4429,58.6035,58.2942,58.3418,93200.0
2008-10-09 10:00:00,98.17,98.32,97.62,98.05,101600.0,58.3953,58.4846,58.0682,58.324,101600.0
2008-10-09 10:10:00,98.1,98.34,97.97,98.24,70400.0,58.3537,58.4965,58.2764,58.437,70400.0
2008-10-09 10:20:00,98.19,98.35,97.83,98.0,105100.0,58.4072,58.5024,58.1931,58.2942,105100.0
2008-10-09 10:30:00,97.96,98.71,97.85,98.65,106100.0,58.2704,58.7165,58.205,58.6809,106100.0
2008-10-09 10:40:00,98.65,99.98,98.55,99.86,171000.0,58.6809,59.472,58.6214,59.4006,171000.0
2008-10-09 10:50:00,99.9,99.9,99.24,99.46,78000.0,59.4244,59.4244,59.0318,59.1627,78000.0
2008-10-09 11:00:00,99.46,99.51,98.7,99.26,90300.0,59.1627,59.1924,58.7106,59.0437,90300.0
2008-10-09 11:10:00,99.26,100.12,99.15,99.46,94200.0,59.0437,59.5553,58.9783,59.1627,94200.0
2008-10-09 11:20:00,99.46,99.63,98.85,99.14,164900.0,59.1627,59.2638,58.7998,58.9723,164900.0
2008-10-09 11:30:00,99.14,99.63,98.94,99.36,109600.0,58.9723,59.2638,58.8534,59.1032,109600.0
2008-10-09 11:40:00,99.36,99.5,98.78,98.92,69600.0,59.1032,59.1865,58.7582,58.8415,69600.0
2008-10-09 11:50:00,98.86,99.12,98.58,98.7,62000.0,58.8058,58.9604,58.6392,58.7106,62000.0
2008-10-09 12:00:00,98.73,99.21,98.59,99.09,46200.0,58.7284,59.014,58.6452,58.9426,46200.0
2008-10-09 12:10:00,99.07,99.33,98.95,99.09,79600.0,58.9307,59.0853,58.8593,58.9426,79600.0
2008-10-09 12:20:00,99.0,99.16,98.95,99.03,94700.0,58.8891,58.9842,58.8593,58.9069,94700.0
2008-10-09 12:30:00,99.04,99.16,98.85,98.85,58100.0,58.9128,58.9842,58.7998,58.7998,58100.0
2008-10-09 12:40:00,98.8,98.84,98.08,98.22,116500.0,58.7701,58.7939,58.3418,58.4251,116500.0
2008-10-09 12:50:00,98.26,98.47,98.2,98.31,98500.0,58.4489,58.5738,58.4132,58.4786,98500.0
2008-10-09 13:00:00,98.33,98.57,98.2,98.36,29900.0,58.4905,58.6333,58.4132,58.5084,29900.0
2008-10-09 13:10:00,98.36,99.17,98.32,98.84,33900.0,58.5084,58.9902,58.4846,58.7939,33900.0
2008-10-09 13:20:00,98.77,99.1,98.2,98.66,85400.0,58.7522,58.9485,58.4132,58.6868,85400.0
2008-10-09 13:30:00,98.74,98.85,98.22,98.3,98100.0,58.7344,58.7998,58.4251,58.4727,98100.0
2008-10-09 13:40:00,98.26,98.43,97.88,97.94,59600.0,58.4489,58.55,58.2228,58.2585,59600.0
2008-10-09 13:50:00,97.94,98.13,97.42,97.67,105500.0,58.2585,58.3715,57.9492,58.0979,105500.0
2008-10-09 14:00:00,97.66,98.01,97.51,97.82,71100.0,58.092,58.3002,58.0027,58.1871,71100.0
2008-10-09 14:10:00,97.92,97.92,97.23,97.5,77300.0,58.2466,58.2466,57.8362,57.9968,77300.0
2008-10-09 14:20:00,97.5,97.52,97.05,97.06,160600.0,57.9968,58.0087,57.7291,57.7351,160600.0
2008-10-09 14:30:00,97.06,97.45,97.04,97.33,122100.0,57.7351,57.967,57.7232,57.8957,122100.0
2008-10-09 14:40:00,97.33,97.91,97.15,97.3,76200.0,57.8957,58.2407,57.7886,57.8778,76200.0
2008-10-09 14:50:00,97.35,97.82,97.33,97.38,103900.0,57.9076,58.1871,57.8957,57.9254,103900.0
2008-10-09 15:00:00,97.4,97.47,96.5,96.97,143000.0,57.9373,57.9789,57.402,57.6815,143000.0
2008-10-09 15:10:00,96.96,97.07,95.58,95.76,121000.0,57.6756,57.741,56.8547,56.9618,121000.0
2008-10-09 15:20:00,95.78,96.08,95.05,95.3,198300.0,56.9737,57.1521,56.5394,56.6881,198300.0
2008-10-09 15:30:00,95.24,95.43,94.04,94.25,322000.0,56.6525,56.7655,55.9386,56.0636,322000.0
2008-10-09 15:40:00,94.27,94.4,91.66,92.27,356400.0,56.0755,56.1528,54.5229,54.8858,356400.0
2008-10-09 15:50:00,92.28,94.35,92.27,93.02,345600.0,54.8917,56.123,54.8858,55.3319,345600.0
2008-10-10 09:30:00,89.5,89.5,82.1,86.06,470700.0,53.2381,53.2381,48.8363,51.1918,470700.0
2008-10-10 09:40:00,86.13,89.44,86.0,87.4,272100.0,51.2335,53.2024,51.1561,51.9889,272100.0
2008-10-10 09:50:00,87.26,88.33,86.9,88.14,216700.0,51.9056,52.5421,51.6915,52.4291,216700.0
2008-10-10 10:00:00,88.16,90.0,87.64,89.85,202500.0,52.441,53.5355,52.1317,53.4463,202500.0
2008-10-10 10:10:00,89.65,90.56,88.37,88.71,145300.0,53.3273,53.8686,52.5659,52.7682,145300.0
2008-10-10 10:20:00,88.72,89.87,88.04,89.81,182500.0,52.7741,53.4582,52.3696,53.4225,182500.0
2008-10-10 10:30:00,89.81,90.0,88.69,89.3,148600.0,53.4225,53.5355,52.7563,53.1191,148600.0
2008-10-10 10:40:00,89.31,89.98,87.83,89.98,152500.0,53.1251,53.5236,52.2447,53.5236,152500.0
2008-10-10 10:50:00,89.99,90.4,89.33,89.5,117600.0,53.5296,53.7734,53.137,53.2381,117600.0
2008-10-10 11:00:00,89.7,89.82,88.19,88.4,94500.0,53.357,53.4284,52.4588,52.5838,94500.0
2008-10-10 11:10:00,88.54,88.81,87.84,88.24,106200.0,52.667,52.8276,52.2506,52.4886,106200.0
2008-10-10 11:20:00,88.3,88.45,87.59,87.75,72000.0,52.5243,52.6135,52.1019,52.1971,72000.0
2008-10-10 11:30:00,87.66,88.2,87.42,87.97,88800.0,52.1436,52.4648,52.0008,52.328,88800.0
2008-10-10 11:40:00,87.96,88.32,87.11,87.11,67500.0,52.322,52.5362,51.8164,51.8164,67500.0
2008-10-10 11:50:00,87.09,88.09,86.92,87.9,139400.0,51.8045,52.3994,51.7034,52.2863,139400.0
2008-10-10 12:00:00,87.85,88.27,87.0,87.38,123400.0,52.2566,52.5064,51.751,51.977,123400.0
2008-10-10 12:10:00,87.49,87.73,86.99,87.02,159000.0,52.0425,52.1852,51.745,51.7629,159000.0
2008-10-10 12:20:00,87.02,87.3,86.5,86.95,391700.0,51.7629,51.9294,51.4536,51.7212,391700.0
2008-10-10 12:30:00,86.9,87.22,86.3,86.45,222900.0,51.6915,51.8818,51.3346,51.4238,222900.0
2008-10-10 12:40:00,86.5,87.67,86.42,86.88,119500.0,51.4536,52.1495,51.406,51.6796,119500.0
2008-10-10 12:50:00,87.01,87.16,86.19,86.5,115200.0,51.7569,51.8462,51.2692,51.4536,115200.0
2008-10-10 13:00:00,86.5,86.6,85.8,85.88,200400.0,51.4536,51.513,51.0372,51.0848,200400.0
2008-10-10 13:10:00,85.92,86.03,83.52,83.95,271800.0,51.1086,51.174,49.6809,49.9367,271800.0
2008-10-10 13:20:00,83.94,84.07,82.64,83.24,306200.0,49.9308,50.0081,49.1575,49.5144,306200.0
2008-10-10 13:30:00,83.22,83.59,82.66,83.49,192600.0,49.5025,49.7226,49.1694,49.6631,192600.0
2008-10-10 13:40:00,83.5,83.56,82.63,82.76,199800.0,49.669,49.7047,49.1515,49.2289,199800.0
2008-10-10 13:50:00,82.75,83.29,82.53,83.01,275900.0,49.2229,49.5441,49.0921,49.3776,275900.0
2008-10-10 14:00:00,82.99,84.24,81.76,84.1,296500.0,49.3657,50.1092,48.634,50.026,296500.0
2008-10-10 14:10:00,84.08,85.31,84.04,84.53,266900.0,50.0141,50.7457,49.9903,50.2817,266900.0
2008-10-10 14:20:00,84.52,85.12,83.74,83.98,144500.0,50.2758,50.6327,49.8118,49.9546,144500.0
2008-10-10 14:30:00,83.99,84.6,83.54,84.12,111500.0,49.9605,50.3234,49.6928,50.0378,111500.0
2008-10-10 14:40:00,84.16,84.98,83.65,84.68,101400.0,50.0616,50.5494,49.7583,50.371,101400.0
2008-10-10 14:50:00,84.6,84.77,83.5,84.32,89500.0,50.3234,50.4245,49.669,50.1568,89500.0
2008-10-10 15:00:00,84.38,85.9,84.12,85.29,122100.0,50.1925,51.0967,50.0378,50.7338,122100.0
2008-10-10 15:10:00,85.3,89.24,85.3,88.7,204600.0,50.7398,53.0834,50.7398,52.7622,204600.0
2008-10-10 15:20:00,88.66,90.38,88.53,90.09,246000.0,52.7384,53.7615,52.6611,53.589,246000.0
2008-10-10 15:30:00,90.03,94.08,89.98,91.69,342900.0,53.5533,55.9624,53.5236,54.5408,342900.0
2008-10-10 15:40:00,91.69,91.73,87.89,87.97,328500.0,54.5408,54.5646,52.2804,52.328,328500.0
2008-10-10 15:50:00,88.01,88.85,86.21,88.03,485600.0,52.3518,52.8514,51.2811,52.3637,485600.0
2008-10-13 09:30:00,89.52,89.99,87.91,89.42,175800.0,53.25,53.5296,52.2923,53.1905,175800.0
2008-10-13 09:40:00,89.53,89.74,88.72,89.28,215700.0,53.2559,53.3808,52.7741,53.1072,215700.0
2008-10-13 09:50:00,89.29,89.44,89.0,89.13,160500.0,53.1132,53.2024,52.9407,53.018,160500.0
2008-10-13 10:00:00,89.14,89.34,88.94,89.11,190300.0,53.0239,53.1429,52.905,53.0061,190300.0
2008-10-13 10:10:00,89.08,89.78,88.78,89.52,124200.0,52.9882,53.4046,52.8098,53.25,124200.0
2008-10-13 10:20:00,89.5,89.92,89.01,89.78,127000.0,53.2381,53.4879,52.9466,53.4046,127000.0
2008-10-13 10:30:00,89.76,90.08,89.43,89.79,124700.0,53.3927,53.5831,53.1964,53.4106,124700.0
2008-10-13 10:40:00,89.8,89.99,89.3,89.3,96400.0,53.4165,53.5296,53.1191,53.1191,96400.0
2008-10-13 10:50:00,89.34,89.41,89.0,89.0,117100.0,53.1429,53.1845,52.9407,52.9407,117100.0
2008-10-13 11:00:00,89.0,89.05,88.75,88.97,93700.0,52.9407,52.9704,52.792,52.9228,93700.0
2008-10-13 11:10:00,88.93,89.19,88.7,89.05,90600.0,52.899,53.0537,52.7622,52.9704,90600.0
2008-10-13 11:20:00,89.01,89.32,89.0,89.01,97300.0,52.9466,53.131,52.9407,52.9466,97300.0
2008-10-13 11:30:00,89.07,89.64,89.0,89.57,71700.0,52.9823,53.3214,52.9407,53.2797,71700.0
2008-10-13 11:40:00,89.58,89.69,89.3,89.3,86500.0,53.2857,53.3511,53.1191,53.1191,86500.0
2008-10-13 11:50:00,89.32,89.46,89.13,89.18,94600.0,53.131,53.2143,53.018,53.0477,94600.0
2008-10-13 12:00:00,89.19,89.51,88.91,89.49,73700.0,53.0537,53.244,52.8871,53.2321,73700.0
2008-10-13 12:10:00,89.51,90.0,89.32,89.97,83700.0,53.244,53.5355,53.131,53.5177,83700.0
2008-10-13 12:20:00,90.0,90.4,89.86,90.31,101100.0,53.5355,53.7734,53.4522,53.7199,101100.0
2008-10-13 12:30:00,90.31,90.51,90.26,90.26,35200.0,53.7199,53.8389,53.6902,53.6902,35200.0
2008-10-13 12:40:00,90.28,90.42,90.03,90.06,55600.0,53.7021,53.7853,53.5533,53.5712,55600.0
2008-10-13 12:50:00,90.05,90.08,89.51,89.66,67000.0,53.5652,53.5831,53.244,53.3333,67000.0
2008-10-13 13:00:00,89.71,89.79,89.41,89.55,47900.0,53.363,53.4106,53.1845,53.2678,47900.0
2008-10-13 13:10:00,89.58,89.77,89.37,89.5,45900.0,53.2857,53.3987,53.1608,53.2381,45900.0
2008-10-13 13:20:00,89.46,89.51,89.08,89.3,56400.0,53.2143,53.244,52.9882,53.1191,56400.0
2008-10-13 13:30:00,89.3,89.41,89.25,89.34,58700.0,53.1191,53.1845,53.0894,53.1429,58700.0
2008-10-13 13:40:00,89.37,89.39,89.11,89.17,97700.0,53.1608,53.1726,53.0061,53.0418,97700.0
2008-10-13 13:50:00,89.16,89.53,88.44,89.16,58200.0,53.0358,53.2559,52.6076,53.0358,58200.0
2008-10-13 14:00:00,89.18,89.39,89.0,89.11,81700.0,53.0477,53.1726,52.9407,53.0061,81700.0
2008-10-13 14:10:00,89.12,89.4,89.06,89.15,81200.0,53.012,53.1786,52.9764,53.0299,81200.0
2008-10-13 14:20:00,89.15,89.35,88.65,88.65,78100.0,53.0299,53.1489,52.7325,52.7325,78100.0
2008-10-13 14:30:00,88.69,88.91,88.51,88.75,54700.0,52.7563,52.8871,52.6492,52.792,54700.0
2008-10-13 14:40:00,88.75,89.42,88.74,89.29,57400.0,52.792,53.1905,52.786,53.1132,57400.0
2008-10-13 14:50:00,89.31,89.5,88.77,89.43,81600.0,53.1251,53.2381,52.8038,53.1964,81600.0
2008-10-13 15:00:00,89.43,89.93,89.38,89.66,69400.0,53.1964,53.4939,53.1667,53.3333,69400.0
2008-10-13 15:10:00,89.64,89.89,89.2,89.39,116400.0,53.3214,53.4701,53.0596,53.1726,116400.0
2008-10-13 15:20:00,89.38,89.77,89.2,89.28,138300.0,53.1667,53.3987,53.0596,53.1072,138300.0
2008-10-13 15:30:00,89.3,89.96,89.15,89.83,165400.0,53.1191,53.5117,53.0299,53.4344,165400.0
2008-10-13 15:40:00,89.85,90.2,89.53,90.18,245700.0,53.4463,53.6545,53.2559,53.6426,245700.0
2008-10-13 15:50:00,90.16,90.52,90.02,90.45,370700.0,53.6307,53.8448,53.5474,53.8032,370700.0
2008-10-14 09:30:00,93.4,96.85,92.76,94.83,313400.0,55.558,57.6101,55.1773,56.4086,313400.0
2008-10-14 09:40:00,94.88,95.11,94.1,94.28,189800.0,56.4383,56.5751,55.9743,56.0814,189800.0
2008-10-14 09:50:00,94.21,94.69,93.26,93.29,160100.0,56.0398,56.3253,55.4747,55.4925,160100.0
2008-10-14 10:00:00,93.33,94.26,92.95,93.43,240300.0,55.5163,56.0695,55.2903,55.5758,240300.0
2008-10-14 10:10:00,93.4,94.33,93.0,93.79,168100.0,55.558,56.1112,55.32,55.7899,168100.0
2008-10-14 10:20:00,93.85,94.18,93.4,93.99,113400.0,55.8256,56.0219,55.558,55.9089,113400.0
2008-10-14 10:30:00,94.02,94.28,93.49,93.54,247500.0,55.9268,56.0814,55.6115,55.6412,247500.0
2008-10-14 10:40:00,93.56,93.64,92.19,92.74,209900.0,55.6531,55.7007,54.8382,55.1654,209900.0
2008-10-14 10:50:00,92.77,94.38,92.65,94.3,111400.0,55.1832,56.1409,55.1118,56.0933,111400.0
2008-10-14 11:00:00,94.34,94.59,93.77,94.41,151100.0,56.1171,56.2658,55.778,56.1587,151100.0
2008-10-14 11:10:00,94.33,94.89,94.2,94.89,113800.0,56.1112,56.4443,56.0338,56.4443,113800.0
2008-10-14 11:20:00,94.89,95.66,94.4,95.36,77300.0,56.4443,56.9023,56.1528,56.7238,77300.0
2008-10-14 11:30:00,95.45,95.72,95.21,95.21,72200.0,56.7774,56.938,56.6346,56.6346,72200.0
2008-10-14 11:40:00,95.16,95.91,94.95,95.76,86100.0,56.6049,57.051,56.48,56.9618,86100.0
2008-10-14 11:50:00,95.76,95.83,95.4,95.6,73300.0,56.9618,57.0034,56.7476,56.8666,73300.0
2008-10-14 12:00:00,95.6,95.72,95.03,95.34,127200.0,56.8666,56.938,56.5275,56.7119,127200.0
2008-10-14 12:10:00,95.31,95.81,95.31,95.64,67300.0,56.6941,56.9915,56.6941,56.8904,67300.0
2008-10-14 12:20:00,95.63,95.99,95.48,95.89,79900.0,56.8844,57.0986,56.7952,57.0391,79900.0
2008-10-14 12:30:00,95.89,96.32,95.62,96.11,113300.0,57.0391,57.2949,56.8785,57.17,113300.0
2008-10-14 12:40:00,96.15,96.24,95.54,95.99,64400.0,57.1938,57.2473,56.8309,57.0986,64400.0
2008-10-14 12:50:00,96.05,96.09,95.37,95.39,46900.0,57.1343,57.1581,56.7298,56.7417,46900.0
2008-10-14 13:00:00,95.38,95.45,95.0,95.02,72500.0,56.7357,56.7774,56.5097,56.5216,72500.0
2008-10-14 13:10:00,95.01,95.18,94.92,95.04,68300.0,56.5156,56.6168,56.4621,56.5335,68300.0
2008-10-14 13:20:00,95.04,95.21,94.92,95.15,71200.0,56.5335,56.6346,56.4621,56.5989,71200.0
2008-10-14 13:30:00,95.19,95.68,95.07,95.11,45800.0,56.6227,56.9142,56.5513,56.5751,45800.0
2008-10-14 13:40:00,95.11,95.39,94.69,95.17,63300.0,56.5751,56.7417,56.3253,56.6108,63300.0
2008-10-14 13:50:00,95.17,95.45,95.03,95.3,109500.0,56.6108,56.7774,56.5275,56.6881,109500.0
2008-10-14 14:00:00,95.33,95.59,95.02,95.21,85600.0,56.706,56.8606,56.5216,56.6346,85600.0
2008-10-14 14:10:00,95.18,95.31,94.25,94.64,113800.0,56.6168,56.6941,56.0636,56.2956,113800.0
2008-10-14 14:20:00,94.59,95.58,94.25,95.51,84800.0,56.2658,56.8547,56.0636,56.8131,84800.0
2008-10-14 14:30:00,95.56,95.62,94.71,94.98,89100.0,56.8428,56.8785,56.3372,56.4978,89100.0
2008-10-14 14:40:00,94.93,95.0,93.73,93.82,90100.0,56.4681,56.5097,55.7542,55.8078,90100.0
2008-10-14 14:50:00,93.75,93.83,93.15,93.48,129200.0,55.7661,55.8137,55.4092,55.6055,129200.0
2008-10-14 15:00:00,93.45,94.24,93.33,94.14,118000.0,55.5877,56.0576,55.5163,55.9981,118000.0
2008-10-14 15:10:00,94.13,94.75,94.13,94.55,85300.0,55.9922,56.361,55.9922,56.242,85300.0
2008-10-14 15:20:00,94.56,95.62,94.23,95.62,117900.0,56.248,56.8785,56.0517,56.8785,117900.0
2008-10-14 15:30:00,95.62,96.85,94.99,95.07,149200.0,56.8785,57.6101,56.5037,56.5513,149200.0
2008-10-14 15:40:00,95.2,96.31,95.03,95.88,118100.0,56.6287,57.2889,56.5275,57.0332,118100.0
2008-10-14 15:50:00,95.85,95.85,95.0,95.1,164700.0,57.0153,57.0153,56.5097,56.5692,164700.0
2008-10-15 09:30:00,95.94,95.94,92.16,94.01,134100.0,57.0688,57.0688,54.8204,55.9208,134100.0
2008-10-15 09:40:00,94.01,94.25,93.32,93.64,89000.0,55.9208,56.0636,55.5104,55.7007,89000.0
2008-10-15 09:50:00,93.71,93.72,92.88,93.1,163700.0,55.7424,55.7483,55.2486,55.3795,163700.0
2008-10-15 10:00:00,93.13,93.2,92.5,92.7,115600.0,55.3973,55.439,55.0226,55.1416,115600.0
2008-10-15 10:10:00,92.69,93.06,92.56,92.6,64600.0,55.1356,55.3557,55.0583,55.0821,64600.0
2008-10-15 10:20:00,92.59,92.84,92.54,92.78,78400.0,55.0761,55.2248,55.0464,55.1892,78400.0
2008-10-15 10:30:00,92.79,93.26,92.71,92.94,58700.0,55.1951,55.4747,55.1475,55.2843,58700.0
2008-10-15 10:40:00,92.91,93.02,91.77,91.87,100500.0,55.2665,55.3319,54.5884,54.6478,100500.0
2008-10-15 10:50:00,91.87,92.01,91.67,91.75,45500.0,54.6478,54.7311,54.5289,54.5765,45500.0
2008-10-15 11:00:00,91.73,91.76,91.21,91.42,81400.0,54.5646,54.5824,54.2553,54.3802,81400.0
2008-10-15 11:10:00,91.46,91.92,91.39,91.81,53100.0,54.404,54.6776,54.3623,54.6122,53100.0
2008-10-15 11:20:00,91.81,92.09,91.61,91.94,59300.0,54.6122,54.7787,54.4932,54.6895,59300.0
2008-10-15 11:30:00,91.93,92.29,91.88,92.14,29900.0,54.6835,54.8977,54.6538,54.8085,29900.0
2008-10-15 11:40:00,92.16,92.3,92.0,92.1,56200.0,54.8204,54.9036,54.7252,54.7847,56200.0
2008-10-15 11:50:00,92.1,92.7,92.0,92.52,35100.0,54.7847,55.1416,54.7252,55.0345,35100.0
2008-10-15 12:00:00,92.57,92.94,92.2,92.3,30400.0,55.0642,55.2843,54.8441,54.9036,30400.0
2008-10-15 12:10:00,92.3,92.47,91.92,92.07,30000.0,54.9036,55.0048,54.6776,54.7668,30000.0
2008-10-15 12:20:00,92.03,92.14,91.5,91.71,33100.0,54.743,54.8085,54.4278,54.5527,33100.0
2008-10-15 12:30:00,91.77,92.36,91.73,92.36,27800.0,54.5884,54.9393,54.5646,54.9393,27800.0
2008-10-15 12:40:00,92.35,92.7,92.24,92.55,27000.0,54.9334,55.1416,54.8679,55.0523,27000.0
2008-10-15 12:50:00,92.48,92.68,92.35,92.4,29400.0,55.0107,55.1297,54.9334,54.9631,29400.0
2008-10-15 13:00:00,92.4,92.43,92.0,92.09,20900.0,54.9631,54.981,54.7252,54.7787,20900.0
2008-10-15 13:10:00,92.09,92.09,91.42,91.46,43700.0,54.7787,54.7787,54.3802,54.404,43700.0
2008-10-15 13:20:00,91.52,91.69,91.1,91.43,47600.0,54.4397,54.5408,54.1898,54.3861,47600.0
2008-10-15 13:30:00,91.44,91.52,90.26,90.42,45500.0,54.3921,54.4397,53.6902,53.7853,45500.0
2008-10-15 13:40:00,90.43,90.71,90.38,90.7,53900.0,53.7913,53.9578,53.7615,53.9519,53900.0
2008-10-15 13:50:00,90.65,90.65,90.26,90.35,71300.0,53.9221,53.9221,53.6902,53.7437,71300.0
2008-10-15 14:00:00,90.37,90.56,89.8,89.96,74300.0,53.7556,53.8686,53.4165,53.5117,74300.0
2008-10-15 14:10:00,89.96,89.96,89.6,89.65,48400.0,53.5117,53.5117,53.2976,53.3273,48400.0
2008-10-15 14:20:00,89.65,90.63,89.65,90.58,68600.0,53.3273,53.9102,53.3273,53.8805,68600.0
2008-10-15 14:30:00,90.6,90.72,90.37,90.55,37500.0,53.8924,53.9638,53.7556,53.8627,37500.0
2008-10-15 14:40:00,90.59,91.51,90.57,91.5,48600.0,53.8865,54.4337,53.8746,54.4278,48600.0
2008-10-15 14:50:00,91.5,91.66,91.0,91.0,86400.0,54.4278,54.5229,54.1303,54.1303,86400.0
2008-10-15 15:00:00,91.04,92.08,90.51,91.87,74200.0,54.1541,54.7728,53.8389,54.6478,74200.0
2008-10-15 15:10:00,91.88,91.88,91.0,91.03,59900.0,54.6538,54.6538,54.1303,54.1482,59900.0
2008-10-15 15:20:00,91.09,91.4,90.45,90.57,65700.0,54.1839,54.3683,53.8032,53.8746,65700.0
2008-10-15 15:30:00,90.58,90.7,90.03,90.11,75900.0,53.8805,53.9519,53.5533,53.6009,75900.0
2008-10-15 15:40:00,90.09,90.22,88.51,88.58,156400.0,53.589,53.6664,52.6492,52.6908,156400.0
2008-10-15 15:50:00,88.56,88.83,86.8,87.05,294300.0,52.6789,52.8395,51.632,51.7807,294300.0
2008-10-16 09:30:00,95.24,95.24,85.49,87.44,103600.0,56.6525,56.6525,50.8528,52.0127,103600.0
2008-10-16 09:40:00,87.35,89.3,87.18,88.64,151100.0,51.9592,53.1191,51.8581,52.7265,151100.0
2008-10-16 09:50:00,88.7,89.14,88.14,88.78,120700.0,52.7622,53.0239,52.4291,52.8098,120700.0
2008-10-16 10:00:00,88.73,88.82,88.0,88.07,123100.0,52.7801,52.8336,52.3458,52.3875,123100.0
2008-10-16 10:10:00,88.04,88.49,87.08,88.19,137700.0,52.3696,52.6373,51.7986,52.4588,137700.0
2008-10-16 10:20:00,88.17,88.88,87.75,87.79,104300.0,52.4469,52.8693,52.1971,52.2209,104300.0
2008-10-16 10:30:00,87.78,87.84,86.72,86.83,68100.0,52.215,52.2506,51.5844,51.6499,68100.0
2008-10-16 10:40:00,86.84,87.27,86.4,86.98,72900.0,51.6558,51.9116,51.3941,51.7391,72900.0
2008-10-16 10:50:00,87.03,87.26,86.0,86.05,56700.0,51.7688,51.9056,51.1561,51.1859,56700.0
2008-10-16 11:00:00,86.04,86.24,85.35,85.51,63700.0,51.1799,51.2989,50.7695,50.8647,63700.0
2008-10-16 11:10:00,85.5,85.75,84.81,85.65,69600.0,50.8587,51.0074,50.4483,50.948,69600.0
2008-10-16 11:20:00,85.58,85.89,85.1,85.13,78100.0,50.9063,51.0907,50.6208,50.6386,78100.0
2008-10-16 11:30:00,85.15,86.11,85.09,85.92,106700.0,50.6505,51.2216,50.6148,51.1086,106700.0
2008-10-16 11:40:00,85.84,86.0,85.33,85.69,73500.0,51.061,51.1561,50.7576,50.9717,73500.0
2008-10-16 11:50:00,85.67,86.47,85.31,86.27,105000.0,50.9598,51.4357,50.7457,51.3168,105000.0
2008-10-16 12:00:00,86.18,86.41,85.39,85.87,60600.0,51.2632,51.4,50.7933,51.0788,60600.0
2008-10-16 12:10:00,85.87,88.11,85.87,87.7,66800.0,51.0788,52.4113,51.0788,52.1674,66800.0
2008-10-16 12:20:00,87.77,88.72,87.74,88.03,88400.0,52.209,52.7741,52.1912,52.3637,88400.0
2008-10-16 12:30:00,88.03,88.21,87.73,88.16,76300.0,52.3637,52.4707,52.1852,52.441,76300.0
2008-10-16 12:40:00,88.18,88.5,87.58,88.01,45400.0,52.4529,52.6432,52.096,52.3518,45400.0
2008-10-16 12:50:00,87.88,88.62,87.5,87.63,67100.0,52.2744,52.7146,52.0484,52.1257,67100.0
2008-10-16 13:00:00,87.62,88.02,87.36,87.36,53100.0,52.1198,52.3577,51.9651,51.9651,53100.0
2008-10-16 13:10:00,87.4,88.36,87.36,87.96,59400.0,51.9889,52.56,51.9651,52.322,59400.0
2008-10-16 13:20:00,87.96,88.58,87.79,87.91,47800.0,52.322,52.6908,52.2209,52.2923,47800.0
2008-10-16 13:30:00,87.93,88.05,87.37,87.41,45200.0,52.3042,52.3756,51.9711,51.9949,45200.0
2008-10-16 13:40:00,87.42,88.23,87.37,88.0,52800.0,52.0008,52.4826,51.9711,52.3458,52800.0
2008-10-16 13:50:00,87.97,89.44,87.93,89.03,58400.0,52.328,53.2024,52.3042,52.9585,58400.0
2008-10-16 14:00:00,89.04,89.17,88.08,88.1,58900.0,52.9645,53.0418,52.3934,52.4053,58900.0
2008-10-16 14:10:00,88.09,88.35,87.53,88.06,39300.0,52.3994,52.554,52.0662,52.3815,39300.0
2008-10-16 14:20:00,88.04,88.25,87.6,87.85,60700.0,52.3696,52.4945,52.1079,52.2566,60700.0
2008-10-16 14:30:00,87.94,88.47,87.86,88.4,58900.0,52.3101,52.6254,52.2625,52.5838,58900.0
2008-10-16 14:40:00,88.37,89.74,88.12,89.66,45800.0,52.5659,53.3808,52.4172,53.3333,45800.0
2008-10-16 14:50:00,89.62,89.75,89.04,89.15,47300.0,53.3095,53.3868,52.9645,53.0299,47300.0
2008-10-16 15:00:00,89.17,90.85,88.89,90.51,48900.0,53.0418,54.0411,52.8752,53.8389,48900.0
2008-10-16 15:10:00,90.59,91.35,90.24,90.71,107000.0,53.8865,54.3385,53.6783,53.9578,107000.0
2008-10-16 15:20:00,90.66,91.45,90.54,91.4,160200.0,53.9281,54.398,53.8567,54.3683,160200.0
2008-10-16 15:30:00,91.45,91.91,90.68,91.48,175800.0,54.398,54.6716,53.94,54.4159,175800.0
2008-10-16 15:40:00,91.52,93.64,91.52,93.62,173800.0,54.4397,55.7007,54.4397,55.6888,173800.0
2008-10-16 15:50:00,93.64,93.64,92.42,92.78,217800.0,55.7007,55.7007,54.975,55.1892,217800.0
2008-10-17 09:30:00,90.26,91.29,89.18,90.42,351000.0,53.6902,54.3028,53.0477,53.7853,351000.0
2008-10-17 09:40:00,90.42,91.39,90.35,90.67,115600.0,53.7853,54.3623,53.7437,53.934,115600.0
2008-10-17 09:50:00,90.63,91.85,90.6,91.69,177800.0,53.9102,54.636,53.8924,54.5408,177800.0
2008-10-17 10:00:00,91.71,92.67,91.7,91.83,161700.0,54.5527,55.1237,54.5467,54.6241,161700.0
2008-10-17 10:10:00,91.81,91.84,90.86,91.05,97800.0,54.6122,54.63,54.0471,54.1601,97800.0
2008-10-17 10:20:00,91.05,91.61,90.94,91.38,86300.0,54.1601,54.4932,54.0946,54.3564,86300.0
2008-10-17 10:30:00,91.39,91.43,90.65,90.98,79000.0,54.3623,54.3861,53.9221,54.1184,79000.0
2008-10-17 10:40:00,91.02,91.78,90.85,91.78,44600.0,54.1422,54.5943,54.0411,54.5943,44600.0
2008-10-17 10:50:00,91.81,91.94,91.11,91.12,68400.0,54.6122,54.6895,54.1958,54.2017,68400.0
2008-10-17 11:00:00,91.22,92.18,91.06,92.03,48800.0,54.2612,54.8322,54.166,54.743,48800.0
2008-10-17 11:10:00,91.97,92.08,91.61,91.82,50000.0,54.7073,54.7728,54.4932,54.6181,50000.0
2008-10-17 11:20:00,91.79,92.1,91.6,91.82,54900.0,54.6003,54.7847,54.4872,54.6181,54900.0
2008-10-17 11:30:00,91.8,91.96,91.5,91.66,48400.0,54.6062,54.7014,54.4278,54.5229,48400.0
2008-10-17 11:40:00,91.67,91.99,91.47,91.56,48700.0,54.5289,54.7192,54.4099,54.4634,48700.0
2008-10-17 11:50:00,91.54,91.73,91.33,91.51,33400.0,54.4516,54.5646,54.3266,54.4337,33400.0
2008-10-17 12:00:00,91.52,91.78,91.48,91.52,37800.0,54.4397,54.5943,54.4159,54.4397,37800.0
2008-10-17 12:10:00,91.52,91.73,91.35,91.62,30200.0,54.4397,54.5646,54.3385,54.4991,30200.0
2008-10-17 12:20:00,91.68,91.87,91.55,91.76,33100.0,54.5348,54.6478,54.4575,54.5824,33100.0
2008-10-17 12:30:00,91.77,91.86,91.53,91.58,37900.0,54.5884,54.6419,54.4456,54.4753,37900.0
2008-10-17 12:40:00,91.58,92.05,91.53,92.05,49800.0,54.4753,54.7549,54.4456,54.7549,49800.0
2008-10-17 12:50:00,92.01,93.33,91.88,93.24,50900.0,54.7311,55.5163,54.6538,55.4628,50900.0
2008-10-17 13:00:00,93.3,94.0,93.22,93.25,49400.0,55.4985,55.9149,55.4509,55.4687,49400.0
2008-10-17 13:10:00,93.25,93.43,92.67,92.94,28600.0,55.4687,55.5758,55.1237,55.2843,28600.0
2008-10-17 13:20:00,92.96,93.83,92.96,93.45,23800.0,55.2962,55.8137,55.2962,55.5877,23800.0
2008-10-17 13:30:00,93.47,94.42,93.44,94.42,33700.0,55.5996,56.1647,55.5817,56.1647,33700.0
2008-10-17 13:40:00,94.44,94.75,93.63,93.63,38600.0,56.1766,56.361,55.6948,55.6948,38600.0
2008-10-17 13:50:00,93.72,93.89,93.38,93.74,36900.0,55.7483,55.8494,55.5461,55.7602,36900.0
2008-10-17 14:00:00,93.8,94.33,93.76,93.94,45300.0,55.7959,56.1112,55.7721,55.8792,45300.0
2008-10-17 14:10:00,93.94,94.06,93.63,93.63,42800.0,55.8792,55.9505,55.6948,55.6948,42800.0
2008-10-17 14:20:00,93.71,93.74,92.83,93.17,49900.0,55.7424,55.7602,55.2189,55.4211,49900.0
2008-10-17 14:30:00,93.26,93.6,92.4,92.4,36700.0,55.4747,55.6769,54.9631,54.9631,36700.0
2008-10-17 14:40:00,92.35,93.05,91.9,93.05,81500.0,54.9334,55.3498,54.6657,55.3498,81500.0
2008-10-17 14:50:00,93.05,93.24,92.53,93.07,78000.0,55.3498,55.4628,55.0404,55.3617,78000.0
2008-10-17 15:00:00,93.11,93.62,92.87,93.2,72900.0,55.3854,55.6888,55.2427,55.439,72900.0
2008-10-17 15:10:00,93.2,93.2,92.35,92.37,74000.0,55.439,55.439,54.9334,54.9453,74000.0
2008-10-17 15:20:00,92.29,92.36,91.25,92.08,118200.0,54.8977,54.9393,54.279,54.7728,118200.0
2008-10-17 15:30:00,92.15,92.75,91.03,91.38,133700.0,54.8144,55.1713,54.1482,54.3564,133700.0
2008-10-17 15:40:00,91.37,92.4,91.19,91.43,128100.0,54.3504,54.9631,54.2434,54.3861,128100.0
2008-10-17 15:50:00,91.43,91.72,90.77,90.81,160700.0,54.3861,54.5586,53.9935,54.0173,160700.0
2008-10-20 09:30:00,91.99,91.99,90.67,91.0,137500.0,54.7192,54.7192,53.934,54.1303,137500.0
2008-10-20 09:40:00,91.02,91.72,90.73,91.71,117000.0,54.1422,54.5586,53.9697,54.5527,117000.0
2008-10-20 09:50:00,91.69,93.85,91.66,93.39,105800.0,54.5408,55.8256,54.5229,55.552,105800.0
2008-10-20 10:00:00,93.4,94.09,92.47,92.68,89300.0,55.558,55.9684,55.0048,55.1297,89300.0
2008-10-20 10:10:00,92.64,92.89,92.15,92.78,65500.0,55.1059,55.2546,54.8144,55.1892,65500.0
2008-10-20 10:20:00,92.77,93.03,92.39,92.4,77700.0,55.1832,55.3379,54.9572,54.9631,77700.0
2008-10-20 10:30:00,92.41,92.73,92.14,92.39,58800.0,54.9691,55.1594,54.8085,54.9572,58800.0
2008-10-20 10:40:00,92.37,92.75,92.29,92.56,111200.0,54.9453,55.1713,54.8977,55.0583,111200.0
2008-10-20 10:50:00,92.6,92.61,91.74,91.89,80500.0,55.0821,55.088,54.5705,54.6597,80500.0
2008-10-20 11:00:00,91.85,92.03,91.51,91.59,62300.0,54.636,54.743,54.4337,54.4813,62300.0
2008-10-20 11:10:00,91.52,91.69,91.12,91.61,56500.0,54.4397,54.5408,54.2017,54.4932,56500.0
2008-10-20 11:20:00,91.56,92.33,91.55,92.33,50800.0,54.4634,54.9215,54.4575,54.9215,50800.0
2008-10-20 11:30:00,92.27,92.55,91.64,91.72,46300.0,54.8858,55.0523,54.511,54.5586,46300.0
2008-10-20 11:40:00,91.73,91.75,91.41,91.62,116600.0,54.5646,54.5765,54.3742,54.4991,116600.0
2008-10-20 11:50:00,91.63,91.73,91.43,91.6,54500.0,54.5051,54.5646,54.3861,54.4872,54500.0
2008-10-20 12:00:00,91.55,91.75,91.41,91.45,60000.0,54.4575,54.5765,54.3742,54.398,60000.0
2008-10-20 12:10:00,91.46,91.63,91.12,91.29,153800.0,54.404,54.5051,54.2017,54.3028,153800.0
2008-10-20 12:20:00,91.26,91.53,91.1,91.12,68100.0,54.285,54.4456,54.1898,54.2017,68100.0
2008-10-20 12:30:00,91.11,91.67,91.0,91.13,95900.0,54.1958,54.5289,54.1303,54.2077,95900.0
2008-10-20 12:40:00,91.08,91.16,90.83,90.93,60800.0,54.1779,54.2255,54.0292,54.0887,60800.0
2008-10-20 12:50:00,90.91,91.13,90.73,90.91,64900.0,54.0768,54.2077,53.9697,54.0768,64900.0
2008-10-20 13:00:00,90.92,91.22,90.63,91.21,56200.0,54.0828,54.2612,53.9102,54.2553,56200.0
2008-10-20 13:10:00,91.26,91.65,91.24,91.53,88400.0,54.285,54.517,54.2731,54.4456,88400.0
2008-10-20 13:20:00,91.53,91.74,91.38,91.64,62500.0,54.4456,54.5705,54.3564,54.511,62500.0
2008-10-20 13:30:00,91.67,91.75,91.47,91.7,109400.0,54.5289,54.5765,54.4099,54.5467,109400.0
2008-10-20 13:40:00,91.67,91.95,91.57,91.85,90600.0,54.5289,54.6954,54.4694,54.636,90600.0
2008-10-20 13:50:00,91.85,91.95,91.67,91.93,110700.0,54.636,54.6954,54.5289,54.6835,110700.0
2008-10-20 14:00:00,91.93,92.02,91.81,92.0,85500.0,54.6835,54.7371,54.6122,54.7252,85500.0
2008-10-20 14:10:00,91.94,92.06,91.48,91.58,69300.0,54.6895,54.7609,54.4159,54.4753,69300.0
2008-10-20 14:20:00,91.65,92.06,91.58,91.99,59600.0,54.517,54.7609,54.4753,54.7192,59600.0
2008-10-20 14:30:00,91.99,92.1,91.48,91.91,72400.0,54.7192,54.7847,54.4159,54.6716,72400.0
2008-10-20 14:40:00,91.91,92.15,91.83,92.15,55200.0,54.6716,54.8144,54.6241,54.8144,55200.0
2008-10-20 14:50:00,92.12,92.17,91.78,92.17,40100.0,54.7966,54.8263,54.5943,54.8263,40100.0
2008-10-20 15:00:00,92.15,92.2,91.63,92.13,98800.0,54.8144,54.8441,54.5051,54.8025,98800.0
2008-10-20 15:10:00,92.07,92.36,91.81,92.16,85800.0,54.7668,54.9393,54.6122,54.8204,85800.0
2008-10-20 15:20:00,92.18,92.22,91.98,92.11,97500.0,54.8322,54.856,54.7133,54.7906,97500.0
2008-10-20 15:30:00,92.15,92.27,91.92,92.15,234400.0,54.8144,54.8858,54.6776,54.8144,234400.0
2008-10-20 15:40:00,92.16,92.57,92.16,92.3,182400.0,54.8204,55.0642,54.8204,54.9036,182400.0
2008-10-20 15:50:00,92.31,93.48,92.23,93.31,193300.0,54.9096,55.6055,54.862,55.5044,193300.0
2008-10-21 09:30:00,89.34,90.75,87.73,89.12,462000.0,53.1429,53.9816,52.1852,53.012,462000.0
2008-10-21 09:40:00,89.17,89.26,86.51,86.52,424500.0,53.0418,53.0953,51.4595,51.4655,424500.0
2008-10-21 09:50:00,86.54,86.63,85.22,86.11,295900.0,51.4774,51.5309,50.6922,51.2216,295900.0
2008-10-21 10:00:00,86.14,87.58,86.02,87.44,238800.0,51.2394,52.096,51.168,52.0127,238800.0
2008-10-21 10:10:00,87.44,87.68,86.62,86.95,171600.0,52.0127,52.1555,51.5249,51.7212,171600.0
2008-10-21 10:20:00,86.95,87.48,86.36,86.36,163500.0,51.7212,52.0365,51.3703,51.3703,163500.0
2008-10-21 10:30:00,86.35,86.64,85.57,86.5,288200.0,51.3643,51.5368,50.9004,51.4536,288200.0
2008-10-21 10:40:00,86.55,87.14,86.5,86.87,197800.0,51.4833,51.8343,51.4536,51.6737,197800.0
2008-10-21 10:50:00,86.93,87.04,86.0,86.01,201200.0,51.7093,51.7748,51.1561,51.1621,201200.0
2008-10-21 11:00:00,86.01,86.56,85.71,86.45,276900.0,51.1621,51.4893,50.9836,51.4238,276900.0
2008-10-21 11:10:00,86.4,86.64,86.18,86.38,122300.0,51.3941,51.5368,51.2632,51.3822,122300.0
2008-10-21 11:20:00,86.38,86.98,86.15,86.85,146200.0,51.3822,51.7391,51.2454,51.6618,146200.0
2008-10-21 11:30:00,86.85,87.07,86.64,86.8,98600.0,51.6618,51.7926,51.5368,51.632,98600.0
2008-10-21 11:40:00,86.84,87.06,86.5,86.51,123900.0,51.6558,51.7867,51.4536,51.4595,123900.0
2008-10-21 11:50:00,86.51,86.86,86.23,86.3,123200.0,51.4595,51.6677,51.293,51.3346,123200.0
2008-10-21 12:00:00,86.31,86.57,86.18,86.42,100800.0,51.3405,51.4952,51.2632,51.406,100800.0
2008-10-21 12:10:00,86.38,86.44,86.06,86.23,68100.0,51.3822,51.4179,51.1918,51.293,68100.0
2008-10-21 12:20:00,86.23,86.29,86.0,86.13,60400.0,51.293,51.3286,51.1561,51.2335,60400.0
2008-10-21 12:30:00,86.13,86.2,86.0,86.03,41400.0,51.2335,51.2751,51.1561,51.174,41400.0
2008-10-21 12:40:00,86.03,86.05,85.0,85.17,123500.0,51.174,51.1859,50.5613,50.6624,123500.0
2008-10-21 12:50:00,85.21,85.22,84.4,84.51,122400.0,50.6862,50.6922,50.2044,50.2698,122400.0
2008-10-21 13:00:00,84.51,85.45,84.48,85.22,116700.0,50.2698,50.829,50.252,50.6922,116700.0
2008-10-21 13:10:00,85.22,85.65,85.22,85.46,86200.0,50.6922,50.948,50.6922,50.8349,86200.0
2008-10-21 13:20:00,85.44,85.69,85.23,85.34,100100.0,50.823,50.9717,50.6981,50.7636,100100.0
2008-10-21 13:30:00,85.34,85.8,85.05,85.79,105900.0,50.7636,51.0372,50.591,51.0312,105900.0
2008-10-21 13:40:00,85.84,85.86,85.06,85.17,68700.0,51.061,51.0729,50.597,50.6624,68700.0
2008-10-21 13:50:00,85.13,85.24,84.76,85.0,58200.0,50.6386,50.7041,50.4185,50.5613,58200.0
2008-10-21 14:00:00,84.99,85.05,84.34,84.8,244900.0,50.5554,50.591,50.1687,50.4423,244900.0
2008-10-21 14:10:00,84.81,85.05,84.75,84.9,92300.0,50.4483,50.591,50.4126,50.5018,92300.0
2008-10-21 14:20:00,84.9,85.44,84.87,85.24,173100.0,50.5018,50.823,50.484,50.7041,173100.0
2008-10-21 14:30:00,85.24,85.88,85.17,85.88,179100.0,50.7041,51.0848,50.6624,51.0848,179100.0
2008-10-21 14:40:00,85.87,86.5,85.63,86.1,140300.0,51.0788,51.4536,50.9361,51.2156,140300.0
2008-10-21 14:50:00,86.1,86.85,85.96,86.68,130700.0,51.2156,51.6618,51.1324,51.5606,130700.0
2008-10-21 15:00:00,86.68,87.0,86.55,86.75,158900.0,51.5606,51.751,51.4833,51.6023,158900.0
2008-10-21 15:10:00,86.75,87.0,86.41,86.41,199000.0,51.6023,51.751,51.4,51.4,199000.0
2008-10-21 15:20:00,86.41,86.61,85.36,85.4,377200.0,51.4,51.519,50.7754,50.7992,377200.0
2008-10-21 15:30:00,85.37,85.55,84.06,84.59,287200.0,50.7814,50.8885,50.0022,50.3174,287200.0
2008-10-21 15:40:00,84.58,85.14,84.47,84.84,356900.0,50.3115,50.6446,50.246,50.4661,356900.0
2008-10-21 15:50:00,84.85,84.99,84.28,84.4,309900.0,50.4721,50.5554,50.133,50.2044,309900.0
2008-10-22 09:30:00,82.91,84.98,81.16,82.51,260100.0,49.3181,50.5494,48.2771,49.0802,260100.0
2008-10-22 09:40:00,82.55,83.16,82.17,82.8,183900.0,49.104,49.4668,48.8779,49.2527,183900.0
2008-10-22 09:50:00,82.82,83.02,82.4,82.45,142100.0,49.2646,49.3835,49.0147,49.0445,142100.0
2008-10-22 10:00:00,82.44,82.93,82.32,82.64,149900.0,49.0385,49.33,48.9671,49.1575,149900.0
2008-10-22 10:10:00,82.64,84.36,82.64,83.77,161700.0,49.1575,50.1806,49.1575,49.8297,161700.0
2008-10-22 10:20:00,83.7,84.14,83.14,83.5,231000.0,49.788,50.0497,49.4549,49.669,231000.0
2008-10-22 10:30:00,83.45,83.72,82.8,83.2,121700.0,49.6393,49.7999,49.2527,49.4906,121700.0
2008-10-22 10:40:00,83.21,83.55,82.93,83.45,101800.0,49.4965,49.6988,49.33,49.6393,101800.0
2008-10-22 10:50:00,83.45,83.61,83.37,83.56,76300.0,49.6393,49.7345,49.5917,49.7047,76300.0
2008-10-22 11:00:00,83.6,83.72,83.36,83.66,96900.0,49.7285,49.7999,49.5858,49.7642,96900.0
2008-10-22 11:10:00,83.62,83.72,83.41,83.68,110800.0,49.7404,49.7999,49.6155,49.7761,110800.0
2008-10-22 11:20:00,83.65,83.65,82.54,82.54,106600.0,49.7583,49.7583,49.098,49.098,106600.0
2008-10-22 11:30:00,82.54,82.78,82.05,82.1,89400.0,49.098,49.2408,48.8065,48.8363,89400.0
2008-10-22 11:40:00,82.11,82.17,81.78,81.8,179200.0,48.8422,48.8779,48.6459,48.6578,179200.0
2008-10-22 11:50:00,81.78,81.95,81.63,81.9,125700.0,48.6459,48.747,48.5567,48.7173,125700.0
2008-10-22 12:00:00,81.9,82.44,81.66,82.13,495400.0,48.7173,49.0385,48.5745,48.8541,495400.0
2008-10-22 12:10:00,82.1,82.6,81.9,82.58,85300.0,48.8363,49.1337,48.7173,49.1218,85300.0
2008-10-22 12:20:00,82.53,83.02,82.53,82.69,74900.0,49.0921,49.3835,49.0921,49.1872,74900.0
2008-10-22 12:30:00,82.68,82.7,82.52,82.68,46600.0,49.1813,49.1932,49.0861,49.1813,46600.0
2008-10-22 12:40:00,82.71,82.75,82.32,82.44,59200.0,49.1991,49.2229,48.9671,49.0385,59200.0
2008-10-22 12:50:00,82.41,82.7,82.41,82.53,58600.0,49.0207,49.1932,49.0207,49.0921,58600.0
2008-10-22 13:00:00,82.5,82.54,82.08,82.51,56400.0,49.0742,49.098,48.8244,49.0802,56400.0
2008-10-22 13:10:00,82.51,82.51,82.14,82.41,53600.0,49.0802,49.0802,48.8601,49.0207,53600.0
2008-10-22 13:20:00,82.4,82.56,82.05,82.25,63100.0,49.0147,49.1099,48.8065,48.9255,63100.0
2008-10-22 13:30:00,82.25,82.4,81.83,82.1,68200.0,48.9255,49.0147,48.6757,48.8363,68200.0
2008-10-22 13:40:00,82.09,82.42,81.81,82.42,76100.0,48.8303,49.0266,48.6638,49.0266,76100.0
2008-10-22 13:50:00,82.37,82.42,81.86,82.12,70800.0,48.9969,49.0266,48.6935,48.8482,70800.0
2008-10-22 14:00:00,82.12,82.16,81.41,81.41,60900.0,48.8482,48.872,48.4258,48.4258,60900.0
2008-10-22 14:10:00,81.45,81.54,81.16,81.42,57600.0,48.4496,48.5032,48.2771,48.4318,57600.0
2008-10-22 14:20:00,81.42,81.84,81.39,81.68,105600.0,48.4318,48.6816,48.4139,48.5864,105600.0
2008-10-22 14:30:00,81.68,81.69,81.04,81.14,157800.0,48.5864,48.5924,48.2057,48.2652,157800.0
2008-10-22 14:40:00,81.15,81.15,80.42,80.52,116600.0,48.2712,48.2712,47.8369,47.8964,116600.0
2008-10-22 14:50:00,80.57,80.86,80.37,80.8,109300.0,47.9262,48.0987,47.8072,48.063,109300.0
2008-10-22 15:00:00,80.8,81.04,80.62,80.94,133100.0,48.063,48.2057,47.9559,48.1463,133100.0
2008-10-22 15:10:00,80.93,80.94,79.95,79.99,168200.0,48.1403,48.1463,47.5574,47.5812,168200.0
2008-10-22 15:20:00,79.98,80.4,79.94,80.18,126500.0,47.5752,47.825,47.5514,47.6942,126500.0
2008-10-22 15:30:00,80.14,80.17,78.75,78.82,209700.0,47.6704,47.6882,46.8436,46.8852,209700.0
2008-10-22 15:40:00,78.83,79.74,78.33,79.56,339000.0,46.8911,47.4325,46.5937,47.3254,339000.0
2008-10-22 15:50:00,79.71,80.14,79.34,79.66,390800.0,47.4146,47.6704,47.1945,47.3849,390800.0
2008-10-23 09:30:00,79.94,80.72,79.94,80.56,136400.0,47.5514,48.0154,47.5514,47.9202,136400.0
2008-10-23 09:40:00,80.42,81.34,79.81,79.81,105900.0,47.8369,48.3842,47.4741,47.4741,105900.0
2008-10-23 09:50:00,79.94,80.09,79.22,80.04,84900.0,47.5514,47.6406,47.1231,47.6109,84900.0
2008-10-23 10:00:00,79.99,81.39,79.95,80.98,75700.0,47.5812,48.4139,47.5574,48.1701,75700.0
2008-10-23 10:10:00,80.98,81.41,80.62,80.84,62100.0,48.1701,48.4258,47.9559,48.0868,62100.0
2008-10-23 10:20:00,80.85,81.04,79.81,80.09,145000.0,48.0927,48.2057,47.4741,47.6406,145000.0
2008-10-23 10:30:00,80.07,80.6,79.55,79.6,133100.0,47.6287,47.944,47.3194,47.3492,133100.0
2008-10-23 10:40:00,79.6,80.23,79.58,79.92,174500.0,47.3492,47.7239,47.3373,47.5395,174500.0
2008-10-23 10:50:00,79.92,81.06,79.85,80.94,110900.0,47.5395,48.2176,47.4979,48.1463,110900.0
2008-10-23 11:00:00,80.94,81.25,80.18,80.66,73800.0,48.1463,48.3307,47.6942,47.9797,73800.0
2008-10-23 11:10:00,80.64,80.95,79.95,80.11,60200.0,47.9678,48.1522,47.5574,47.6525,60200.0
2008-10-23 11:20:00,80.13,80.2,79.43,79.57,83400.0,47.6644,47.7061,47.2481,47.3313,83400.0
2008-10-23 11:30:00,79.55,79.68,79.18,79.53,94700.0,47.3194,47.3968,47.0993,47.3075,94700.0
2008-10-23 11:40:00,79.53,79.8,79.0,79.7,92700.0,47.3075,47.4681,46.9923,47.4087,92700.0
2008-10-23 11:50:00,79.75,79.87,79.33,79.56,78700.0,47.4384,47.5098,47.1886,47.3254,78700.0
2008-10-23 12:00:00,79.57,79.58,78.72,79.04,100000.0,47.3313,47.3373,46.8257,47.0161,100000.0
2008-10-23 12:10:00,79.04,79.56,78.85,78.86,79600.0,47.0161,47.3254,46.903,46.909,79600.0
2008-10-23 12:20:00,78.89,78.89,77.53,77.7,133600.0,46.9268,46.9268,46.1179,46.219,133600.0
2008-10-23 12:30:00,77.72,77.81,77.04,77.11,80900.0,46.2309,46.2844,45.8264,45.868,80900.0
2008-10-23 12:40:00,77.15,77.45,76.85,77.0,163700.0,45.8918,46.0703,45.7134,45.8026,163700.0
2008-10-23 12:50:00,77.0,77.04,76.14,76.15,127000.0,45.8026,45.8264,45.291,45.297,127000.0
2008-10-23 13:00:00,76.19,76.31,75.54,75.77,228500.0,45.3208,45.3922,44.9341,45.0709,228500.0
2008-10-23 13:10:00,75.76,76.32,75.61,76.2,174600.0,45.065,45.3981,44.9758,45.3267,174600.0
2008-10-23 13:20:00,76.2,76.26,75.4,75.41,184800.0,45.3267,45.3624,44.8509,44.8568,184800.0
2008-10-23 13:30:00,75.48,76.36,75.36,75.9,234500.0,44.8984,45.4219,44.8271,45.1483,234500.0
2008-10-23 13:40:00,75.98,76.74,75.91,76.19,186400.0,45.1959,45.6479,45.1542,45.3208,186400.0
2008-10-23 13:50:00,76.2,76.69,75.93,76.42,139400.0,45.3267,45.6182,45.1661,45.4576,139400.0
2008-10-23 14:00:00,76.37,76.38,75.52,76.19,137000.0,45.4278,45.4338,44.9222,45.3208,137000.0
2008-10-23 14:10:00,76.19,76.37,75.74,75.82,140300.0,45.3208,45.4278,45.0531,45.1007,140300.0
2008-10-23 14:20:00,75.83,76.43,75.36,76.19,173200.0,45.1066,45.4635,44.8271,45.3208,173200.0
2008-10-23 14:30:00,76.24,77.0,75.95,77.0,155700.0,45.3505,45.8026,45.178,45.8026,155700.0
2008-10-23 14:40:00,77.0,77.0,75.93,75.94,123700.0,45.8026,45.8026,45.1661,45.1721,123700.0
2008-10-23 14:50:00,75.97,76.49,75.6,76.37,100700.0,45.1899,45.4992,44.9698,45.4278,100700.0
2008-10-23 15:00:00,76.49,77.7,76.01,77.67,157000.0,45.4992,46.219,45.2137,46.2011,157000.0
2008-10-23 15:10:00,77.73,78.19,77.1,77.16,170200.0,46.2368,46.5105,45.8621,45.8978,170200.0
2008-10-23 15:20:00,77.2,78.38,77.0,78.06,217800.0,45.9216,46.6235,45.8026,46.4331,217800.0
2008-10-23 15:30:00,78.02,78.19,76.86,76.86,204700.0,46.4093,46.5105,45.7193,45.7193,204700.0
2008-10-23 15:40:00,76.84,79.27,76.68,79.21,266500.0,45.7074,47.1529,45.6122,47.1172,266500.0
2008-10-23 15:50:00,79.21,79.75,78.59,79.73,219400.0,47.1172,47.4384,46.7484,47.4265,219400.0
2008-10-24 09:30:00,75.01,76.5,75.01,75.72,105600.0,44.6189,45.5052,44.6189,45.0412,105600.0
2008-10-24 09:40:00,75.81,76.23,75.2,76.16,128100.0,45.0947,45.3446,44.7319,45.3029,128100.0
2008-10-24 09:50:00,76.16,77.95,75.81,77.17,140700.0,45.3029,46.3677,45.0947,45.9037,140700.0
2008-10-24 10:00:00,77.22,77.82,76.45,76.7,69600.0,45.9335,46.2904,45.4754,45.6241,69600.0
2008-10-24 10:10:00,76.75,77.01,76.26,76.73,63400.0,45.6539,45.8085,45.3624,45.642,63400.0
2008-10-24 10:20:00,76.77,77.13,76.0,76.54,65200.0,45.6658,45.8799,45.2078,45.529,65200.0
2008-10-24 10:30:00,76.52,77.41,76.31,77.26,63800.0,45.5171,46.0465,45.3922,45.9573,63800.0
2008-10-24 10:40:00,77.24,77.71,77.06,77.43,66000.0,45.9454,46.2249,45.8383,46.0584,66000.0
2008-10-24 10:50:00,77.52,78.14,77.52,77.94,68500.0,46.1119,46.4807,46.1119,46.3617,68500.0
2008-10-24 11:00:00,77.93,78.28,77.75,77.83,54400.0,46.3558,46.564,46.2487,46.2963,54400.0
2008-10-24 11:10:00,77.82,78.18,77.74,78.07,50800.0,46.2904,46.5045,46.2428,46.4391,50800.0
2008-10-24 11:20:00,78.1,79.1,78.09,78.35,71900.0,46.4569,47.0518,46.451,46.6056,71900.0
2008-10-24 11:30:00,78.39,79.64,78.22,79.57,100900.0,46.6294,47.373,46.5283,47.3313,100900.0
2008-10-24 11:40:00,79.57,79.65,78.55,78.57,92000.0,47.3313,47.3789,46.7246,46.7365,92000.0
2008-10-24 11:50:00,78.54,78.62,77.96,78.34,56000.0,46.7186,46.7662,46.3736,46.5997,56000.0
2008-10-24 12:00:00,78.3,78.62,77.88,78.42,54900.0,46.5759,46.7662,46.3261,46.6473,54900.0
2008-10-24 12:10:00,78.4,78.89,77.99,78.24,52200.0,46.6354,46.9268,46.3915,46.5402,52200.0
2008-10-24 12:20:00,78.21,78.49,77.73,77.87,58900.0,46.5223,46.6889,46.2368,46.3201,58900.0
2008-10-24 12:30:00,77.88,78.23,77.71,78.0,51300.0,46.3261,46.5342,46.2249,46.3974,51300.0
2008-10-24 12:40:00,78.0,78.02,77.38,77.6,106100.0,46.3974,46.4093,46.0286,46.1595,106100.0
2008-10-24 12:50:00,77.61,77.79,77.2,77.24,121700.0,46.1654,46.2725,45.9216,45.9454,121700.0
2008-10-24 13:00:00,77.23,77.49,77.2,77.36,103000.0,45.9394,46.0941,45.9216,46.0167,103000.0
2008-10-24 13:10:00,77.36,78.13,77.3,78.06,68300.0,46.0167,46.4748,45.981,46.4331,68300.0
2008-10-24 13:20:00,78.06,78.14,77.42,77.49,65600.0,46.4331,46.4807,46.0524,46.0941,65600.0
2008-10-24 13:30:00,77.46,77.47,77.0,77.04,75000.0,46.0762,46.0822,45.8026,45.8264,75000.0
2008-10-24 13:40:00,77.02,77.31,76.6,76.6,74300.0,45.8145,45.987,45.5647,45.5647,74300.0
2008-10-24 13:50:00,76.6,77.21,76.5,76.57,73600.0,45.5647,45.9275,45.5052,45.5468,73600.0
2008-10-24 14:00:00,76.5,76.78,76.25,76.57,88700.0,45.5052,45.6717,45.3565,45.5468,88700.0
2008-10-24 14:10:00,76.65,77.15,76.42,76.89,70900.0,45.5944,45.8918,45.4576,45.7372,70900.0
2008-10-24 14:20:00,76.91,76.91,76.18,76.24,81900.0,45.7491,45.7491,45.3148,45.3505,81900.0
2008-10-24 14:30:00,76.23,77.51,76.23,77.25,107900.0,45.3446,46.106,45.3446,45.9513,107900.0
2008-10-24 14:40:00,77.26,77.68,76.93,76.97,74000.0,45.9573,46.2071,45.761,45.7847,74000.0
2008-10-24 14:50:00,77.03,78.23,76.92,78.11,83700.0,45.8204,46.5342,45.755,46.4629,83700.0
2008-10-24 15:00:00,78.08,78.93,77.84,77.96,112800.0,46.445,46.9506,46.3023,46.3736,112800.0
2008-10-24 15:10:00,77.95,78.52,76.91,77.07,116600.0,46.3677,46.7067,45.7491,45.8442,116600.0
2008-10-24 15:20:00,77.04,78.17,76.82,77.88,146900.0,45.8264,46.4986,45.6955,46.3261,146900.0
2008-10-24 15:30:00,78.03,78.1,76.48,76.71,169000.0,46.4153,46.4569,45.4933,45.6301,169000.0
2008-10-24 15:40:00,76.74,77.07,76.56,76.93,213300.0,45.6479,45.8442,45.5409,45.761,213300.0
2008-10-24 15:50:00,76.89,77.12,75.56,75.73,361500.0,45.7372,45.874,44.946,45.0471,361500.0
2008-10-27 09:30:00,75.27,75.27,73.47,73.58,137900.0,44.7735,44.7735,43.7028,43.7682,137900.0
2008-10-27 09:40:00,73.59,73.74,72.4,72.62,231000.0,43.7742,43.8634,43.0663,43.1972,231000.0
2008-10-27 09:50:00,72.59,73.03,72.45,72.77,197500.0,43.1794,43.4411,43.0961,43.2864,197500.0
2008-10-27 10:00:00,72.79,73.75,72.58,73.32,146900.0,43.2983,43.8694,43.1734,43.6136,146900.0
2008-10-27 10:10:00,73.28,73.38,72.76,73.18,150500.0,43.5898,43.6493,43.2805,43.5303,150500.0
2008-10-27 10:20:00,73.2,73.48,73.06,73.37,170700.0,43.5422,43.7088,43.4589,43.6433,170700.0
2008-10-27 10:30:00,73.35,73.57,73.2,73.57,152500.0,43.6314,43.7623,43.5422,43.7623,152500.0
2008-10-27 10:40:00,73.57,74.35,73.11,74.27,119400.0,43.7623,44.2263,43.4887,44.1787,119400.0
2008-10-27 10:50:00,74.31,75.32,74.26,75.23,160300.0,44.2025,44.8033,44.1727,44.7497,160300.0
2008-10-27 11:00:00,75.27,75.56,75.02,75.54,96500.0,44.7735,44.946,44.6248,44.9341,96500.0
2008-10-27 11:10:00,75.56,75.77,75.2,75.3,100000.0,44.946,45.0709,44.7319,44.7914,100000.0
2008-10-27 11:20:00,75.32,75.5,74.71,74.94,73900.0,44.8033,44.9103,44.4404,44.5772,73900.0
2008-10-27 11:30:00,74.93,74.98,74.59,74.67,75200.0,44.5713,44.601,44.369,44.4166,75200.0
2008-10-27 11:40:00,74.61,75.08,74.5,74.8,88400.0,44.3809,44.6605,44.3155,44.4939,88400.0
2008-10-27 11:50:00,74.65,74.85,74.28,74.56,89400.0,44.4047,44.5237,44.1846,44.3512,89400.0
2008-10-27 12:00:00,74.62,74.96,74.26,74.83,82600.0,44.3869,44.5891,44.1727,44.5118,82600.0
2008-10-27 12:10:00,74.88,75.15,74.34,74.46,78300.0,44.5415,44.7021,44.2203,44.2917,78300.0
2008-10-27 12:20:00,74.42,74.69,74.09,74.22,61800.0,44.2679,44.4285,44.0716,44.1489,61800.0
2008-10-27 12:30:00,74.2,74.78,74.02,74.71,40900.0,44.137,44.4821,44.03,44.4404,40900.0
2008-10-27 12:40:00,74.74,75.04,74.55,74.61,101000.0,44.4583,44.6367,44.3452,44.3809,101000.0
2008-10-27 12:50:00,74.59,74.85,74.55,74.8,160200.0,44.369,44.5237,44.3452,44.4939,160200.0
2008-10-27 13:00:00,74.81,74.99,74.67,74.86,105000.0,44.4999,44.607,44.4166,44.5296,105000.0
2008-10-27 13:10:00,74.86,74.98,74.56,74.77,71500.0,44.5296,44.601,44.3512,44.4761,71500.0
2008-10-27 13:20:00,74.79,75.65,74.76,75.61,81100.0,44.488,44.9996,44.4702,44.9758,81100.0
2008-10-27 13:30:00,75.59,75.91,75.51,75.73,103600.0,44.9639,45.1542,44.9163,45.0471,103600.0
2008-10-27 13:40:00,75.73,76.16,75.63,76.16,69900.0,45.0471,45.3029,44.9877,45.3029,69900.0
2008-10-27 13:50:00,76.15,76.21,75.35,75.59,70700.0,45.297,45.3327,44.8211,44.9639,70700.0
2008-10-27 14:00:00,75.6,75.83,75.38,75.61,86400.0,44.9698,45.1066,44.839,44.9758,86400.0
2008-10-27 14:10:00,75.61,75.68,75.04,75.16,77700.0,44.9758,45.0174,44.6367,44.7081,77700.0
2008-10-27 14:20:00,75.2,75.4,74.76,74.76,86400.0,44.7319,44.8509,44.4702,44.4702,86400.0
2008-10-27 14:30:00,74.76,75.11,74.68,74.91,93500.0,44.4702,44.6783,44.4226,44.5594,93500.0
2008-10-27 14:40:00,74.86,75.11,74.53,74.65,128600.0,44.5296,44.6783,44.3333,44.4047,128600.0
2008-10-27 14:50:00,74.67,74.9,74.0,74.07,93000.0,44.4166,44.5534,44.0181,44.0597,93000.0
2008-10-27 15:00:00,74.09,74.57,74.03,74.56,99900.0,44.0716,44.3571,44.0359,44.3512,99900.0
2008-10-27 15:10:00,74.56,75.24,74.56,75.03,103200.0,44.3512,44.7557,44.3512,44.6308,103200.0
2008-10-27 15:20:00,75.02,75.15,74.34,74.79,113800.0,44.6248,44.7021,44.2203,44.488,113800.0
2008-10-27 15:30:00,74.8,75.4,74.32,74.7,148300.0,44.4939,44.8509,44.2084,44.4345,148300.0
2008-10-27 15:40:00,74.7,74.93,74.37,74.61,231600.0,44.4345,44.5713,44.2382,44.3809,231600.0
2008-10-27 15:50:00,74.6,74.62,72.55,72.7,296200.0,44.375,44.3869,43.1556,43.2448,296200.0
2008-10-28 09:30:00,73.87,74.94,73.59,74.14,170000.0,43.9407,44.5772,43.7742,44.1014,170000.0
2008-10-28 09:40:00,74.14,75.07,73.72,74.74,121000.0,44.1014,44.6546,43.8515,44.4583,121000.0
2008-10-28 09:50:00,74.82,75.64,74.79,75.03,107400.0,44.5058,44.9936,44.488,44.6308,107400.0
2008-10-28 10:00:00,75.11,75.26,74.56,75.0,167200.0,44.6783,44.7676,44.3512,44.6129,167200.0
2008-10-28 10:10:00,75.06,75.61,74.63,74.79,107700.0,44.6486,44.9758,44.3928,44.488,107700.0
2008-10-28 10:20:00,74.82,75.44,74.73,75.07,91100.0,44.5058,44.8746,44.4523,44.6546,91100.0
2008-10-28 10:30:00,75.03,75.25,74.54,74.54,104800.0,44.6308,44.7616,44.3393,44.3393,104800.0
2008-10-28 10:40:00,74.55,74.82,74.33,74.63,84500.0,44.3452,44.5058,44.2144,44.3928,84500.0
2008-10-28 10:50:00,74.68,74.78,73.7,73.92,105500.0,44.4226,44.4821,43.8396,43.9705,105500.0
2008-10-28 11:00:00,73.91,74.5,73.88,74.0,79600.0,43.9645,44.3155,43.9467,44.0181,79600.0
2008-10-28 11:10:00,74.0,74.25,73.77,74.09,99700.0,44.0181,44.1668,43.8813,44.0716,99700.0
2008-10-28 11:20:00,74.11,74.17,73.54,73.68,79600.0,44.0835,44.1192,43.7445,43.8277,79600.0
2008-10-28 11:30:00,73.68,74.71,73.68,74.5,89400.0,43.8277,44.4404,43.8277,44.3155,89400.0
2008-10-28 11:40:00,74.48,74.78,73.93,73.96,66600.0,44.3036,44.4821,43.9764,43.9943,66600.0
2008-10-28 11:50:00,73.95,73.96,73.67,73.74,63700.0,43.9883,43.9943,43.8218,43.8634,63700.0
2008-10-28 12:00:00,73.67,74.14,73.67,74.0,60000.0,43.8218,44.1014,43.8218,44.0181,60000.0
2008-10-28 12:10:00,74.0,74.09,73.88,73.98,69500.0,44.0181,44.0716,43.9467,44.0062,69500.0
2008-10-28 12:20:00,73.99,74.02,73.63,73.79,62100.0,44.0121,44.03,43.798,43.8932,62100.0
2008-10-28 12:30:00,73.83,74.19,73.56,74.0,69800.0,43.917,44.1311,43.7563,44.0181,69800.0
2008-10-28 12:40:00,73.97,74.69,73.91,74.42,63400.0,44.0002,44.4285,43.9645,44.2679,63400.0
2008-10-28 12:50:00,74.42,74.65,74.06,74.21,66700.0,44.2679,44.4047,44.0538,44.143,66700.0
2008-10-28 13:00:00,74.24,74.48,74.22,74.38,123400.0,44.1608,44.3036,44.1489,44.2441,123400.0
2008-10-28 13:10:00,74.33,74.56,74.17,74.22,71200.0,44.2144,44.3512,44.1192,44.1489,71200.0
2008-10-28 13:20:00,74.2,74.39,74.1,74.29,51200.0,44.137,44.2501,44.0776,44.1906,51200.0
2008-10-28 13:30:00,74.29,74.44,74.13,74.31,43600.0,44.1906,44.2798,44.0954,44.2025,43600.0
2008-10-28 13:40:00,74.31,74.44,74.11,74.2,59000.0,44.2025,44.2798,44.0835,44.137,59000.0
2008-10-28 13:50:00,74.2,74.21,73.44,73.65,67400.0,44.137,44.143,43.685,43.8099,67400.0
2008-10-28 14:00:00,73.65,74.16,73.55,73.98,73200.0,43.8099,44.1133,43.7504,44.0062,73200.0
2008-10-28 14:10:00,73.93,74.71,73.93,74.55,83500.0,43.9764,44.4404,43.9764,44.3452,83500.0
2008-10-28 14:20:00,74.58,75.26,74.56,75.13,92200.0,44.3631,44.7676,44.3512,44.6902,92200.0
2008-10-28 14:30:00,75.14,75.75,75.05,75.21,96800.0,44.6962,45.059,44.6427,44.7378,96800.0
2008-10-28 14:40:00,75.22,76.17,75.16,76.14,120200.0,44.7438,45.3089,44.7081,45.291,120200.0
2008-10-28 14:50:00,76.12,77.0,76.01,76.76,103800.0,45.2791,45.8026,45.2137,45.6598,103800.0
2008-10-28 15:00:00,76.79,76.99,76.24,76.29,102300.0,45.6777,45.7966,45.3505,45.3803,102300.0
2008-10-28 15:10:00,76.3,77.0,76.3,76.92,120900.0,45.3862,45.8026,45.3862,45.755,120900.0
2008-10-28 15:20:00,76.93,77.99,76.91,77.64,183300.0,45.761,46.3915,45.7491,46.1833,183300.0
2008-10-28 15:30:00,77.64,78.33,77.15,77.97,155900.0,46.1833,46.5937,45.8918,46.3796,155900.0
2008-10-28 15:40:00,77.98,78.36,77.58,77.96,197800.0,46.3855,46.6116,46.1476,46.3736,197800.0
2008-10-28 15:50:00,77.97,80.49,77.83,80.26,302900.0,46.3796,47.8786,46.2963,47.7418,302900.0
2008-10-29 09:30:00,80.3,80.75,78.9,80.17,123400.0,47.7656,48.0332,46.9328,47.6882,123400.0
2008-10-29 09:40:00,80.21,81.26,80.21,80.83,110800.0,47.712,48.3366,47.712,48.0808,110800.0
2008-10-29 09:50:00,80.81,81.12,80.26,80.44,109000.0,48.0689,48.2533,47.7418,47.8488,109000.0
2008-10-29 10:00:00,80.34,81.24,80.2,81.21,99100.0,47.7894,48.3247,47.7061,48.3069,99100.0
2008-10-29 10:10:00,81.27,82.0,81.19,81.71,90400.0,48.3426,48.7768,48.295,48.6043,90400.0
2008-10-29 10:20:00,81.71,81.72,80.97,81.02,82700.0,48.6043,48.6102,48.1641,48.1938,82700.0
2008-10-29 10:30:00,81.04,81.23,80.36,80.45,56700.0,48.2057,48.3188,47.8013,47.8548,56700.0
2008-10-29 10:40:00,80.4,80.43,79.69,80.02,61000.0,47.825,47.8429,47.4027,47.599,61000.0
2008-10-29 10:50:00,80.03,80.17,79.52,79.61,43100.0,47.605,47.6882,47.3016,47.3551,43100.0
2008-10-29 11:00:00,79.56,79.7,79.39,79.63,66300.0,47.3254,47.4087,47.2243,47.367,66300.0
2008-10-29 11:10:00,79.63,79.72,79.44,79.7,54800.0,47.367,47.4206,47.254,47.4087,54800.0
2008-10-29 11:20:00,79.69,80.08,79.64,79.92,71200.0,47.4027,47.6347,47.373,47.5395,71200.0
2008-10-29 11:30:00,79.94,80.17,79.9,80.0,44200.0,47.5514,47.6882,47.5276,47.5871,44200.0
2008-10-29 11:40:00,80.0,81.97,79.91,80.03,57700.0,47.5871,48.7589,47.5336,47.605,57700.0
2008-10-29 11:50:00,80.06,80.17,79.87,80.01,31500.0,47.6228,47.6882,47.5098,47.5931,31500.0
2008-10-29 12:00:00,79.97,80.16,79.89,79.96,71300.0,47.5693,47.6823,47.5217,47.5633,71300.0
2008-10-29 12:10:00,79.89,79.93,79.46,79.64,29600.0,47.5217,47.5455,47.2659,47.373,29600.0
2008-10-29 12:20:00,79.6,80.14,79.58,80.08,33300.0,47.3492,47.6704,47.3373,47.6347,33300.0
2008-10-29 12:30:00,80.06,81.11,80.04,80.86,70300.0,47.6228,48.2474,47.6109,48.0987,70300.0
2008-10-29 12:40:00,80.87,80.88,79.93,80.46,63400.0,48.1046,48.1106,47.5455,47.8607,63400.0
2008-10-29 12:50:00,80.43,80.77,80.38,80.44,73200.0,47.8429,48.0451,47.8132,47.8488,73200.0
2008-10-29 13:00:00,80.48,80.56,80.15,80.39,47000.0,47.8726,47.9202,47.6763,47.8191,47000.0
2008-10-29 13:10:00,80.36,80.54,80.31,80.39,35600.0,47.8013,47.9083,47.7715,47.8191,35600.0
2008-10-29 13:20:00,80.41,80.56,80.13,80.45,40400.0,47.831,47.9202,47.6644,47.8548,40400.0
2008-10-29 13:30:00,80.46,81.19,80.45,81.02,61000.0,47.8607,48.295,47.8548,48.1938,61000.0
2008-10-29 13:40:00,80.96,81.18,80.81,80.96,36800.0,48.1582,48.289,48.0689,48.1582,36800.0
2008-10-29 13:50:00,80.85,81.27,80.55,80.58,49400.0,48.0927,48.3426,47.9143,47.9321,49400.0
2008-10-29 14:00:00,80.54,80.9,80.46,80.69,38200.0,47.9083,48.1225,47.8607,47.9976,38200.0
2008-10-29 14:10:00,80.69,81.17,80.02,80.6,79600.0,47.9976,48.2831,47.599,47.944,79600.0
2008-10-29 14:20:00,80.48,81.18,79.66,80.25,113500.0,47.8726,48.289,47.3849,47.7358,113500.0
2008-10-29 14:30:00,80.27,80.32,79.33,80.27,101200.0,47.7477,47.7775,47.1886,47.7477,101200.0
2008-10-29 14:40:00,80.28,81.0,80.25,80.87,87800.0,47.7537,48.182,47.7358,48.1046,87800.0
2008-10-29 14:50:00,80.87,80.88,80.16,80.56,77700.0,48.1046,48.1106,47.6823,47.9202,77700.0
2008-10-29 15:00:00,80.58,81.06,80.5,80.84,111300.0,47.9321,48.2176,47.8845,48.0868,111300.0
2008-10-29 15:10:00,80.8,82.23,80.76,82.18,127400.0,48.063,48.9136,48.0392,48.8839,127400.0
2008-10-29 15:20:00,82.23,82.42,81.87,81.97,155300.0,48.9136,49.0266,48.6995,48.7589,155300.0
2008-10-29 15:30:00,81.96,82.25,81.19,81.38,163300.0,48.753,48.9255,48.295,48.408,163300.0
2008-10-29 15:40:00,81.41,82.12,81.39,81.86,158200.0,48.4258,48.8482,48.4139,48.6935,158200.0
2008-10-29 15:50:00,81.87,81.93,78.34,78.61,311500.0,48.6995,48.7352,46.5997,46.7603,311500.0
2008-10-30 09:30:00,80.71,83.28,79.75,82.15,118600.0,48.0094,49.5382,47.4384,48.866,118600.0
2008-10-30 09:40:00,82.15,83.37,81.34,82.29,139500.0,48.866,49.5917,48.3842,48.9493,139500.0
2008-10-30 09:50:00,82.26,82.71,81.37,81.44,85500.0,48.9314,49.1991,48.402,48.4437,85500.0
2008-10-30 10:00:00,81.43,81.55,80.96,80.99,96900.0,48.4377,48.5091,48.1582,48.176,96900.0
2008-10-30 10:10:00,81.0,81.3,80.22,80.23,88800.0,48.182,48.3604,47.718,47.7239,88800.0
2008-10-30 10:20:00,80.28,80.46,80.0,80.08,93100.0,47.7537,47.8607,47.5871,47.6347,93100.0
2008-10-30 10:30:00,80.07,80.11,79.75,79.84,78600.0,47.6287,47.6525,47.4384,47.4919,78600.0
2008-10-30 10:40:00,79.79,79.86,79.1,79.52,82100.0,47.4622,47.5038,47.0518,47.3016,82100.0
2008-10-30 10:50:00,79.45,80.26,79.4,80.0,54400.0,47.2599,47.7418,47.2302,47.5871,54400.0
2008-10-30 11:00:00,80.03,81.0,80.0,80.48,71500.0,47.605,48.182,47.5871,47.8726,71500.0
2008-10-30 11:10:00,80.53,80.7,79.91,79.96,46200.0,47.9024,48.0035,47.5336,47.5633,46200.0
2008-10-30 11:20:00,80.0,80.27,79.54,79.81,74600.0,47.5871,47.7477,47.3135,47.4741,74600.0
2008-10-30 11:30:00,79.79,80.11,79.21,79.73,63300.0,47.4622,47.6525,47.1172,47.4265,63300.0
2008-10-30 11:40:00,79.73,79.87,79.3,79.35,78500.0,47.4265,47.5098,47.1707,47.2005,78500.0
2008-10-30 11:50:00,79.35,79.46,78.92,78.93,94500.0,47.2005,47.2659,46.9447,46.9506,94500.0
2008-10-30 12:00:00,78.93,79.68,78.81,79.65,59600.0,46.9506,47.3968,46.8793,47.3789,59600.0
2008-10-30 12:10:00,79.63,79.9,79.5,79.84,63700.0,47.367,47.5276,47.2897,47.4919,63700.0
2008-10-30 12:20:00,79.86,80.15,79.72,79.97,47600.0,47.5038,47.6763,47.4206,47.5693,47600.0
2008-10-30 12:30:00,79.94,80.75,79.93,80.44,52600.0,47.5514,48.0332,47.5455,47.8488,52600.0
2008-10-30 12:40:00,80.42,80.52,80.14,80.36,48900.0,47.8369,47.8964,47.6704,47.8013,48900.0
2008-10-30 12:50:00,80.39,80.59,80.12,80.35,86800.0,47.8191,47.9381,47.6585,47.7953,86800.0
2008-10-30 13:00:00,80.34,81.38,80.15,81.38,95700.0,47.7894,48.408,47.6763,48.408,95700.0
2008-10-30 13:10:00,81.38,81.67,81.19,81.47,82800.0,48.408,48.5805,48.295,48.4615,82800.0
2008-10-30 13:20:00,81.43,81.52,80.91,81.03,52000.0,48.4377,48.4913,48.1284,48.1998,52000.0
2008-10-30 13:30:00,81.03,81.64,81.01,81.61,41600.0,48.1998,48.5626,48.1879,48.5448,41600.0
2008-10-30 13:40:00,81.51,81.6,81.24,81.28,77200.0,48.4853,48.5389,48.3247,48.3485,77200.0
2008-10-30 13:50:00,81.25,81.92,81.2,81.62,90400.0,48.3307,48.7292,48.3009,48.5508,90400.0
2008-10-30 14:00:00,81.63,82.07,81.52,81.92,73200.0,48.5567,48.8184,48.4913,48.7292,73200.0
2008-10-30 14:10:00,81.91,82.16,81.76,81.78,105100.0,48.7233,48.872,48.634,48.6459,105100.0
2008-10-30 14:20:00,81.83,82.54,81.65,82.23,84500.0,48.6757,49.098,48.5686,48.9136,84500.0
2008-10-30 14:30:00,82.23,82.43,81.91,81.98,48600.0,48.9136,49.0326,48.7233,48.7649,48600.0
2008-10-30 14:40:00,82.06,82.37,81.66,82.37,45700.0,48.8125,48.9969,48.5745,48.9969,45700.0
2008-10-30 14:50:00,82.38,82.46,81.71,82.1,45800.0,49.0028,49.0504,48.6043,48.8363,45800.0
2008-10-30 15:00:00,82.12,82.59,81.98,82.35,61300.0,48.8482,49.1277,48.7649,48.985,61300.0
2008-10-30 15:10:00,82.35,82.36,81.2,81.47,110200.0,48.985,48.9909,48.3009,48.4615,110200.0
2008-10-30 15:20:00,81.48,82.23,81.1,81.99,102000.0,48.4675,48.9136,48.2414,48.7708,102000.0
2008-10-30 15:30:00,82.0,82.21,81.2,81.77,105800.0,48.7768,48.9017,48.3009,48.64,105800.0
2008-10-30 15:40:00,81.75,82.24,80.86,81.38,165900.0,48.6281,48.9196,48.0987,48.408,165900.0
2008-10-30 15:50:00,81.4,82.4,81.05,82.07,159800.0,48.4199,49.0147,48.2117,48.8184,159800.0
2008-10-31 09:30:00,82.15,82.2,81.16,81.82,104700.0,48.866,48.8958,48.2771,48.6697,104700.0
2008-10-31 09:40:00,81.89,82.2,81.48,81.62,67000.0,48.7114,48.8958,48.4675,48.5508,67000.0
2008-10-31 09:50:00,81.51,82.28,81.45,82.17,62800.0,48.4853,48.9433,48.4496,48.8779,62800.0
2008-10-31 10:00:00,82.17,82.91,82.07,82.64,65500.0,48.8779,49.3181,48.8184,49.1575,65500.0
2008-10-31 10:10:00,82.63,82.72,82.0,82.4,70000.0,49.1515,49.2051,48.7768,49.0147,70000.0
2008-10-31 10:20:00,82.36,82.43,81.83,82.11,54700.0,48.9909,49.0326,48.6757,48.8422,54700.0
2008-10-31 10:30:00,82.11,82.44,81.76,81.82,69000.0,48.8422,49.0385,48.634,48.6697,69000.0
2008-10-31 10:40:00,81.82,81.85,81.16,81.31,93300.0,48.6697,48.6876,48.2771,48.3664,93300.0
2008-10-31 10:50:00,81.31,81.41,81.04,81.32,72400.0,48.3664,48.4258,48.2057,48.3723,72400.0
2008-10-31 11:00:00,81.33,81.74,81.15,81.44,75400.0,48.3782,48.6221,48.2712,48.4437,75400.0
2008-10-31 11:10:00,81.39,81.9,81.39,81.85,58200.0,48.4139,48.7173,48.4139,48.6876,58200.0
2008-10-31 11:20:00,81.86,81.97,81.53,81.75,87200.0,48.6935,48.7589,48.4972,48.6281,87200.0
2008-10-31 11:30:00,81.77,82.27,81.73,82.09,53000.0,48.64,48.9374,48.6162,48.8303,53000.0
2008-10-31 11:40:00,82.16,82.17,81.38,81.52,73600.0,48.872,48.8779,48.408,48.4913,73600.0
2008-10-31 11:50:00,81.51,81.92,81.5,81.56,53300.0,48.4853,48.7292,48.4794,48.5151,53300.0
2008-10-31 12:00:00,81.54,81.63,81.1,81.18,52500.0,48.5032,48.5567,48.2414,48.289,52500.0
2008-10-31 12:10:00,81.14,81.5,80.86,81.35,38700.0,48.2652,48.4794,48.0987,48.3901,38700.0
2008-10-31 12:20:00,81.34,81.8,80.99,81.39,41800.0,48.3842,48.6578,48.176,48.4139,41800.0
2008-10-31 12:30:00,81.39,81.46,80.96,81.23,33900.0,48.4139,48.4556,48.1582,48.3188,33900.0
2008-10-31 12:40:00,81.23,82.1,81.23,82.04,36600.0,48.3188,48.8363,48.3188,48.8006,36600.0
2008-10-31 12:50:00,82.02,82.36,81.9,82.18,42400.0,48.7887,48.9909,48.7173,48.8839,42400.0
2008-10-31 13:00:00,82.21,82.77,82.21,82.43,53800.0,48.9017,49.2348,48.9017,49.0326,53800.0
2008-10-31 13:10:00,82.44,83.16,82.43,83.06,78300.0,49.0385,49.4668,49.0326,49.4073,78300.0
2008-10-31 13:20:00,83.04,83.98,82.98,83.48,90500.0,49.3954,49.9546,49.3597,49.6572,90500.0
2008-10-31 13:30:00,83.5,84.34,83.45,83.97,107100.0,49.669,50.1687,49.6393,49.9486,107100.0
2008-10-31 13:40:00,83.97,84.34,83.88,84.17,68900.0,49.9486,50.1687,49.8951,50.0676,68900.0
2008-10-31 13:50:00,84.22,84.6,84.15,84.52,106600.0,50.0973,50.3234,50.0557,50.2758,106600.0
2008-10-31 14:00:00,84.5,84.98,84.1,84.67,122900.0,50.2639,50.5494,50.026,50.365,122900.0
2008-10-31 14:10:00,84.66,84.87,84.15,84.31,106900.0,50.3591,50.484,50.0557,50.1509,106900.0
2008-10-31 14:20:00,84.33,84.61,84.17,84.51,99600.0,50.1628,50.3293,50.0676,50.2698,99600.0
2008-10-31 14:30:00,84.48,85.0,84.07,84.83,97600.0,50.252,50.5613,50.0081,50.4602,97600.0
2008-10-31 14:40:00,84.82,84.97,84.49,84.72,96400.0,50.4542,50.5435,50.2579,50.3948,96400.0
2008-10-31 14:50:00,84.72,85.33,84.72,85.27,111500.0,50.3948,50.7576,50.3948,50.7219,111500.0
2008-10-31 15:00:00,85.29,85.86,85.02,85.49,147900.0,50.7338,51.0729,50.5732,50.8528,147900.0
2008-10-31 15:10:00,85.52,85.7,84.7,84.88,169300.0,50.8706,50.9777,50.3829,50.4899,169300.0
2008-10-31 15:20:00,84.83,84.99,84.38,84.46,171700.0,50.4602,50.5554,50.1925,50.2401,171700.0
2008-10-31 15:30:00,84.46,85.7,84.33,85.7,224100.0,50.2401,50.9777,50.1628,50.9777,224100.0
2008-10-31 15:40:00,85.66,85.71,84.23,84.57,163900.0,50.9539,50.9836,50.1033,50.3055,163900.0
2008-10-31 15:50:00,84.64,85.23,83.93,85.09,289400.0,50.3472,50.6981,49.9248,50.6148,289400.0
2008-11-03 09:30:00,84.95,85.63,84.09,85.09,100000.0,50.5316,50.9361,50.02,50.6148,100000.0
2008-11-03 09:40:00,85.06,85.63,84.99,85.34,68100.0,50.597,50.9361,50.5554,50.7636,68100.0
2008-11-03 09:50:00,85.34,85.34,84.99,84.99,93300.0,50.7636,50.7636,50.5554,50.5554,93300.0
2008-11-03 10:00:00,84.99,85.05,84.6,84.75,70200.0,50.5554,50.591,50.3234,50.4126,70200.0
2008-11-03 10:10:00,84.76,85.05,84.58,84.9,67500.0,50.4185,50.591,50.3115,50.5018,67500.0
2008-11-03 10:20:00,84.89,84.93,84.35,84.35,59900.0,50.4959,50.5197,50.1747,50.1747,59900.0
2008-11-03 10:30:00,84.36,84.56,84.16,84.28,54700.0,50.1806,50.2996,50.0616,50.133,54700.0
2008-11-03 10:40:00,84.28,84.9,84.13,84.81,51200.0,50.133,50.5018,50.0438,50.4483,51200.0
2008-11-03 10:50:00,84.82,85.05,84.74,84.95,62100.0,50.4542,50.591,50.4066,50.5316,62100.0
2008-11-03 11:00:00,84.95,85.38,84.92,85.13,51700.0,50.5316,50.7873,50.5137,50.6386,51700.0
2008-11-03 11:10:00,85.15,85.21,84.48,84.54,104900.0,50.6505,50.6862,50.252,50.2877,104900.0
2008-11-03 11:20:00,84.51,84.59,84.36,84.49,49700.0,50.2698,50.3174,50.1806,50.2579,49700.0
2008-11-03 11:30:00,84.45,84.58,84.24,84.26,40200.0,50.2341,50.3115,50.1092,50.1211,40200.0
2008-11-03 11:40:00,84.21,84.4,84.18,84.23,64800.0,50.0914,50.2044,50.0735,50.1033,64800.0
2008-11-03 11:50:00,84.23,84.32,84.11,84.2,41900.0,50.1033,50.1568,50.0319,50.0854,41900.0
2008-11-03 12:00:00,84.22,84.24,83.86,83.91,24000.0,50.0973,50.1092,49.8832,49.9129,24000.0
2008-11-03 12:10:00,83.93,84.28,83.93,84.09,28700.0,49.9248,50.133,49.9248,50.02,28700.0
2008-11-03 12:20:00,84.08,84.47,84.0,84.22,49200.0,50.0141,50.246,49.9665,50.0973,49200.0
2008-11-03 12:30:00,84.22,84.28,84.0,84.04,46400.0,50.0973,50.133,49.9665,49.9903,46400.0
2008-11-03 12:40:00,84.04,84.21,83.98,84.0,55900.0,49.9903,50.0914,49.9546,49.9665,55900.0
2008-11-03 12:50:00,84.02,84.19,83.89,83.91,33600.0,49.9784,50.0795,49.901,49.9129,33600.0
2008-11-03 13:00:00,83.91,84.06,83.74,84.0,47900.0,49.9129,50.0022,49.8118,49.9665,47900.0
2008-11-03 13:10:00,84.03,84.18,83.79,83.82,46800.0,49.9843,50.0735,49.8416,49.8594,46800.0
2008-11-03 13:20:00,83.78,83.78,83.54,83.63,37200.0,49.8356,49.8356,49.6928,49.7464,37200.0
2008-11-03 13:30:00,83.58,83.82,83.33,83.75,49100.0,49.7166,49.8594,49.5679,49.8178,49100.0
2008-11-03 13:40:00,83.76,83.81,83.48,83.63,57100.0,49.8237,49.8534,49.6572,49.7464,57100.0
2008-11-03 13:50:00,83.63,83.64,83.1,83.33,23700.0,49.7464,49.7523,49.4311,49.5679,23700.0
2008-11-03 14:00:00,83.34,83.5,83.15,83.19,45200.0,49.5739,49.669,49.4609,49.4846,45200.0
2008-11-03 14:10:00,83.25,83.46,83.04,83.2,32400.0,49.5203,49.6453,49.3954,49.4906,32400.0
2008-11-03 14:20:00,83.21,83.53,83.13,83.53,28600.0,49.4965,49.6869,49.449,49.6869,28600.0
2008-11-03 14:30:00,83.49,83.53,83.25,83.5,31100.0,49.6631,49.6869,49.5203,49.669,31100.0
2008-11-03 14:40:00,83.45,83.85,83.41,83.71,43600.0,49.6393,49.8772,49.6155,49.794,43600.0
2008-11-03 14:50:00,83.62,83.69,83.33,83.35,27000.0,49.7404,49.7821,49.5679,49.5798,27000.0
2008-11-03 15:00:00,83.35,83.71,83.25,83.69,64600.0,49.5798,49.794,49.5203,49.7821,64600.0
2008-11-03 15:10:00,83.66,84.19,83.66,84.19,54200.0,49.7642,50.0795,49.7642,50.0795,54200.0
2008-11-03 15:20:00,84.19,84.21,83.66,84.16,84900.0,50.0795,50.0914,49.7642,50.0616,84900.0
2008-11-03 15:30:00,84.19,84.22,83.86,83.92,53600.0,50.0795,50.0973,49.8832,49.9189,53600.0
2008-11-03 15:40:00,83.9,84.29,83.8,84.1,80800.0,49.907,50.139,49.8475,50.026,80800.0
2008-11-03 15:50:00,84.11,84.2,83.86,83.9,122400.0,50.0319,50.0854,49.8832,49.907,122400.0
2008-11-04 09:30:00,85.49,86.16,84.28,85.69,97300.0,50.8528,51.2513,50.133,50.9717,97300.0
2008-11-04 09:40:00,85.69,85.8,84.99,85.43,119700.0,50.9717,51.0372,50.5554,50.8171,119700.0
2008-11-04 09:50:00,85.4,85.46,84.75,84.75,72600.0,50.7992,50.8349,50.4126,50.4126,72600.0
2008-11-04 10:00:00,84.75,85.0,84.67,84.77,81400.0,50.4126,50.5613,50.365,50.4245,81400.0
2008-11-04 10:10:00,84.82,84.89,84.54,84.73,62600.0,50.4542,50.4959,50.2877,50.4007,62600.0
2008-11-04 10:20:00,84.73,85.0,84.69,84.96,66700.0,50.4007,50.5613,50.3769,50.5375,66700.0
2008-11-04 10:30:00,85.0,85.0,84.82,84.87,95300.0,50.5613,50.5613,50.4542,50.484,95300.0
2008-11-04 10:40:00,84.84,84.86,84.5,84.55,85400.0,50.4661,50.478,50.2639,50.2936,85400.0
2008-11-04 10:50:00,84.55,85.04,84.36,84.92,96800.0,50.2936,50.5851,50.1806,50.5137,96800.0
2008-11-04 11:00:00,84.92,85.35,84.91,85.1,81100.0,50.5137,50.7695,50.5078,50.6208,81100.0
2008-11-04 11:10:00,85.11,85.2,84.99,85.14,95400.0,50.6267,50.6803,50.5554,50.6446,95400.0
2008-11-04 11:20:00,85.14,85.6,85.03,85.56,72900.0,50.6446,50.9182,50.5792,50.8944,72900.0
2008-11-04 11:30:00,85.57,85.89,85.56,85.63,57900.0,50.9004,51.0907,50.8944,50.9361,57900.0
2008-11-04 11:40:00,85.64,85.99,85.59,85.94,36700.0,50.942,51.1502,50.9123,51.1205,36700.0
2008-11-04 11:50:00,85.95,86.23,85.94,86.07,44200.0,51.1264,51.293,51.1205,51.1978,44200.0
2008-11-04 12:00:00,86.08,86.13,85.43,85.54,31900.0,51.2037,51.2335,50.8171,50.8825,31900.0
2008-11-04 12:10:00,85.51,85.59,85.34,85.37,20300.0,50.8647,50.9123,50.7636,50.7814,20300.0
2008-11-04 12:20:00,85.35,85.46,85.09,85.1,21800.0,50.7695,50.8349,50.6148,50.6208,21800.0
2008-11-04 12:30:00,85.1,85.17,84.99,85.05,29500.0,50.6208,50.6624,50.5554,50.591,29500.0
2008-11-04 12:40:00,85.02,85.21,84.99,85.11,40100.0,50.5732,50.6862,50.5554,50.6267,40100.0
2008-11-04 12:50:00,85.13,85.13,84.87,85.03,22800.0,50.6386,50.6386,50.484,50.5792,22800.0
2008-11-04 13:00:00,85.03,85.28,85.03,85.06,30400.0,50.5792,50.7279,50.5792,50.597,30400.0
2008-11-04 13:10:00,85.11,85.34,84.99,85.21,38800.0,50.6267,50.7636,50.5554,50.6862,38800.0
2008-11-04 13:20:00,85.22,85.44,85.18,85.36,21000.0,50.6922,50.823,50.6684,50.7754,21000.0
2008-11-04 13:30:00,85.36,85.62,85.01,85.62,27700.0,50.7754,50.9301,50.5673,50.9301,27700.0
2008-11-04 13:40:00,85.6,85.86,85.58,85.71,47500.0,50.9182,51.0729,50.9063,50.9836,47500.0
2008-11-04 13:50:00,85.72,85.72,85.21,85.31,27300.0,50.9896,50.9896,50.6862,50.7457,27300.0
2008-11-04 14:00:00,85.28,85.31,84.85,84.89,58700.0,50.7279,50.7457,50.4721,50.4959,58700.0
2008-11-04 14:10:00,84.89,85.09,84.76,84.91,42300.0,50.4959,50.6148,50.4185,50.5078,42300.0
2008-11-04 14:20:00,84.89,85.21,84.85,85.21,51600.0,50.4959,50.6862,50.4721,50.6862,51600.0
2008-11-04 14:30:00,85.18,85.27,84.99,85.21,47800.0,50.6684,50.7219,50.5554,50.6862,47800.0
2008-11-04 14:40:00,85.22,85.33,84.99,85.0,36600.0,50.6922,50.7576,50.5554,50.5613,36600.0
2008-11-04 14:50:00,85.0,85.12,84.84,85.03,72300.0,50.5613,50.6327,50.4661,50.5792,72300.0
2008-11-04 15:00:00,85.03,85.28,84.95,85.24,79500.0,50.5792,50.7279,50.5316,50.7041,79500.0
2008-11-04 15:10:00,85.26,85.76,85.15,85.63,94500.0,50.716,51.0134,50.6505,50.9361,94500.0
2008-11-04 15:20:00,85.6,85.63,85.15,85.21,69900.0,50.9182,50.9361,50.6505,50.6862,69900.0
2008-11-04 15:30:00,85.21,85.41,85.1,85.18,151900.0,50.6862,50.8052,50.6208,50.6684,151900.0
2008-11-04 15:40:00,85.2,85.5,85.17,85.39,225200.0,50.6803,50.8587,50.6624,50.7933,225200.0
2008-11-04 15:50:00,85.42,86.38,85.31,85.92,302000.0,50.8111,51.3822,50.7457,51.1086,302000.0
2008-11-05 09:30:00,86.32,86.32,83.43,84.23,97900.0,51.3465,51.3465,49.6274,50.1033,97900.0
2008-11-05 09:40:00,84.37,84.79,83.19,84.26,163400.0,50.1866,50.4364,49.4846,50.1211,163400.0
2008-11-05 09:50:00,84.25,85.25,84.25,85.25,87100.0,50.1152,50.71,50.1152,50.71,87100.0
2008-11-05 10:00:00,85.22,85.86,85.09,85.47,101000.0,50.6922,51.0729,50.6148,50.8409,101000.0
2008-11-05 10:10:00,85.46,85.69,85.09,85.63,47800.0,50.8349,50.9717,50.6148,50.9361,47800.0
2008-11-05 10:20:00,85.62,86.28,85.62,85.9,127700.0,50.9301,51.3227,50.9301,51.0967,127700.0
2008-11-05 10:30:00,85.9,86.01,85.73,85.85,81100.0,51.0967,51.1621,50.9955,51.0669,81100.0
2008-11-05 10:40:00,85.84,86.26,85.77,86.26,82400.0,51.061,51.3108,51.0193,51.3108,82400.0
2008-11-05 10:50:00,86.21,86.25,86.02,86.14,57100.0,51.2811,51.3049,51.168,51.2394,57100.0
2008-11-05 11:00:00,86.12,86.3,85.95,86.3,117600.0,51.2275,51.3346,51.1264,51.3346,117600.0
2008-11-05 11:10:00,86.29,86.67,86.25,86.53,88500.0,51.3286,51.5547,51.3049,51.4714,88500.0
2008-11-05 11:20:00,86.52,86.58,86.24,86.26,70700.0,51.4655,51.5012,51.2989,51.3108,70700.0
2008-11-05 11:30:00,86.25,86.28,85.68,85.71,58100.0,51.3049,51.3227,50.9658,50.9836,58100.0
2008-11-05 11:40:00,85.75,85.94,85.52,85.71,74800.0,51.0074,51.1205,50.8706,50.9836,74800.0
2008-11-05 11:50:00,85.72,86.08,85.46,86.04,87900.0,50.9896,51.2037,50.8349,51.1799,87900.0
2008-11-05 12:00:00,86.08,86.28,85.83,85.88,35300.0,51.2037,51.3227,51.055,51.0848,35300.0
2008-11-05 12:10:00,85.87,85.91,85.58,85.85,69200.0,51.0788,51.1026,50.9063,51.0669,69200.0
2008-11-05 12:20:00,85.84,86.23,85.48,85.5,43300.0,51.061,51.293,50.8468,50.8587,43300.0
2008-11-05 12:30:00,85.49,85.54,85.0,85.05,30300.0,50.8528,50.8825,50.5613,50.591,30300.0
2008-11-05 12:40:00,85.04,85.11,84.73,85.01,39100.0,50.5851,50.6267,50.4007,50.5673,39100.0
2008-11-05 12:50:00,85.01,85.01,84.45,84.89,50700.0,50.5673,50.5673,50.2341,50.4959,50700.0
2008-11-05 13:00:00,84.9,85.51,84.88,85.35,62200.0,50.5018,50.8647,50.4899,50.7695,62200.0
2008-11-05 13:10:00,85.33,85.33,84.99,85.31,32900.0,50.7576,50.7576,50.5554,50.7457,32900.0
2008-11-05 13:20:00,85.26,85.3,84.81,85.18,33700.0,50.716,50.7398,50.4483,50.6684,33700.0
2008-11-05 13:30:00,85.24,85.33,84.75,85.24,41200.0,50.7041,50.7576,50.4126,50.7041,41200.0
2008-11-05 13:40:00,85.33,85.71,85.07,85.51,47100.0,50.7576,50.9836,50.6029,50.8647,47100.0
2008-11-05 13:50:00,85.49,85.74,85.41,85.63,73500.0,50.8528,51.0015,50.8052,50.9361,73500.0
2008-11-05 14:00:00,85.59,85.86,85.15,85.35,43700.0,50.9123,51.0729,50.6505,50.7695,43700.0
2008-11-05 14:10:00,85.35,85.55,85.28,85.47,38600.0,50.7695,50.8885,50.7279,50.8409,38600.0
2008-11-05 14:20:00,85.41,85.51,84.98,85.5,20800.0,50.8052,50.8647,50.5494,50.8587,20800.0
2008-11-05 14:30:00,85.48,86.28,85.45,85.62,52000.0,50.8468,51.3227,50.829,50.9301,52000.0
2008-11-05 14:40:00,85.63,85.81,85.53,85.72,39700.0,50.9361,51.0431,50.8766,50.9896,39700.0
2008-11-05 14:50:00,85.74,85.89,85.29,85.44,43700.0,51.0015,51.0907,50.7338,50.823,43700.0
2008-11-05 15:00:00,85.43,85.72,85.26,85.35,37100.0,50.8171,50.9896,50.716,50.7695,37100.0
2008-11-05 15:10:00,85.36,85.36,84.75,85.12,58500.0,50.7754,50.7754,50.4126,50.6327,58500.0
2008-11-05 15:20:00,85.06,85.06,84.31,84.83,97700.0,50.597,50.597,50.1509,50.4602,97700.0
2008-11-05 15:30:00,84.87,84.94,84.38,84.38,134800.0,50.484,50.5256,50.1925,50.1925,134800.0
2008-11-05 15:40:00,84.38,85.39,84.28,85.04,118300.0,50.1925,50.7933,50.133,50.5851,118300.0
2008-11-05 15:50:00,85.06,85.17,83.96,84.39,203200.0,50.597,50.6624,49.9427,50.1985,203200.0
2008-11-06 09:30:00,83.5,84.0,82.31,83.35,127600.0,49.669,49.9665,48.9612,49.5798,127600.0
2008-11-06 09:40:00,83.3,83.99,82.93,83.02,97700.0,49.5501,49.9605,49.33,49.3835,97700.0
2008-11-06 09:50:00,82.99,83.18,82.89,83.04,100900.0,49.3657,49.4787,49.3062,49.3954,100900.0
2008-11-06 10:00:00,83.06,83.06,82.17,82.28,89900.0,49.4073,49.4073,48.8779,48.9433,89900.0
2008-11-06 10:10:00,82.28,82.46,82.16,82.2,78000.0,48.9433,49.0504,48.872,48.8958,78000.0
2008-11-06 10:20:00,82.17,82.23,81.17,81.23,78500.0,48.8779,48.9136,48.2831,48.3188,78500.0
2008-11-06 10:30:00,81.25,81.38,80.71,80.9,73700.0,48.3307,48.408,48.0094,48.1225,73700.0
2008-11-06 10:40:00,80.83,80.89,80.46,80.54,63500.0,48.0808,48.1165,47.8607,47.9083,63500.0
2008-11-06 10:50:00,80.51,80.67,80.34,80.4,61200.0,47.8905,47.9857,47.7894,47.825,61200.0
2008-11-06 11:00:00,80.36,80.73,80.08,80.13,57300.0,47.8013,48.0213,47.6347,47.6644,57300.0
2008-11-06 11:10:00,80.15,80.23,79.94,79.98,58700.0,47.6763,47.7239,47.5514,47.5752,58700.0
2008-11-06 11:20:00,79.98,80.03,79.54,79.7,64900.0,47.5752,47.605,47.3135,47.4087,64900.0
2008-11-06 11:30:00,79.7,79.86,79.41,79.84,42400.0,47.4087,47.5038,47.2362,47.4919,42400.0
2008-11-06 11:40:00,79.82,80.48,79.82,80.33,79900.0,47.48,47.8726,47.48,47.7834,79900.0
2008-11-06 11:50:00,80.38,80.5,79.94,80.31,57300.0,47.8132,47.8845,47.5514,47.7715,57300.0
2008-11-06 12:00:00,80.25,80.5,79.82,80.02,50700.0,47.7358,47.8845,47.48,47.599,50700.0
2008-11-06 12:10:00,79.97,80.21,79.96,80.0,121800.0,47.5693,47.712,47.5633,47.5871,121800.0
2008-11-06 12:20:00,79.98,80.1,79.6,80.02,112300.0,47.5752,47.6466,47.3492,47.599,112300.0
2008-11-06 12:30:00,80.02,80.1,79.91,80.06,75700.0,47.599,47.6466,47.5336,47.6228,75700.0
2008-11-06 12:40:00,80.06,80.06,79.69,79.96,75300.0,47.6228,47.6228,47.4027,47.5633,75300.0
2008-11-06 12:50:00,79.92,80.04,79.58,79.81,77800.0,47.5395,47.6109,47.3373,47.4741,77800.0
2008-11-06 13:00:00,79.8,79.86,79.01,79.18,61500.0,47.4681,47.5038,46.9982,47.0993,61500.0
2008-11-06 13:10:00,79.18,79.39,78.32,78.52,134500.0,47.0993,47.2243,46.5878,46.7067,134500.0
2008-11-06 13:20:00,78.47,78.87,78.38,78.41,107000.0,46.677,46.9149,46.6235,46.6413,107000.0
2008-11-06 13:30:00,78.45,78.47,77.85,77.9,84000.0,46.6651,46.677,46.3082,46.3379,84000.0
2008-11-06 13:40:00,77.93,77.93,77.56,77.71,84500.0,46.3558,46.3558,46.1357,46.2249,84500.0
2008-11-06 13:50:00,77.71,78.08,77.63,78.0,77800.0,46.2249,46.445,46.1773,46.3974,77800.0
2008-11-06 14:00:00,78.0,78.69,77.9,78.16,128900.0,46.3974,46.8079,46.3379,46.4926,128900.0
2008-11-06 14:10:00,78.2,78.39,77.36,77.36,118900.0,46.5164,46.6294,46.0167,46.0167,118900.0
2008-11-06 14:20:00,77.36,77.48,76.68,76.69,130300.0,46.0167,46.0881,45.6122,45.6182,130300.0
2008-11-06 14:30:00,76.7,77.64,76.63,77.56,125900.0,45.6241,46.1833,45.5825,46.1357,125900.0
2008-11-06 14:40:00,77.56,77.97,77.46,77.57,160100.0,46.1357,46.3796,46.0762,46.1417,160100.0
2008-11-06 14:50:00,77.63,77.87,77.22,77.47,108200.0,46.1773,46.3201,45.9335,46.0822,108200.0
2008-11-06 15:00:00,77.46,77.55,76.39,76.65,211700.0,46.0762,46.1298,45.4397,45.5944,211700.0
2008-11-06 15:10:00,76.65,77.13,76.54,77.08,212400.0,45.5944,45.8799,45.529,45.8502,212400.0
2008-11-06 15:20:00,77.07,77.37,76.91,76.99,212700.0,45.8442,46.0227,45.7491,45.7966,212700.0
2008-11-06 15:30:00,77.03,77.24,76.66,76.88,152100.0,45.8204,45.9454,45.6003,45.7312,152100.0
2008-11-06 15:40:00,76.87,77.46,76.77,76.86,228800.0,45.7253,46.0762,45.6658,45.7193,228800.0
2008-11-06 15:50:00,76.86,77.08,76.22,76.75,353700.0,45.7193,45.8502,45.3386,45.6539,353700.0
2008-11-07 09:30:00,77.18,77.52,76.22,76.25,90900.0,45.9097,46.1119,45.3386,45.3565,90900.0
2008-11-07 09:40:00,76.25,76.57,75.7,75.87,85000.0,45.3565,45.5468,45.0293,45.1304,85000.0
2008-11-07 09:50:00,75.86,77.16,75.78,76.99,94500.0,45.1245,45.8978,45.0769,45.7966,94500.0
2008-11-07 10:00:00,76.99,77.66,76.99,77.35,81400.0,45.7966,46.1952,45.7966,46.0108,81400.0
2008-11-07 10:10:00,77.35,77.52,76.99,77.38,95400.0,46.0108,46.1119,45.7966,46.0286,95400.0
2008-11-07 10:20:00,77.38,77.55,76.92,77.24,56600.0,46.0286,46.1298,45.755,45.9454,56600.0
2008-11-07 10:30:00,77.23,78.14,77.14,78.1,86100.0,45.9394,46.4807,45.8859,46.4569,86100.0
2008-11-07 10:40:00,78.08,78.42,77.84,78.07,66200.0,46.445,46.6473,46.3023,46.4391,66200.0
2008-11-07 10:50:00,78.04,78.28,77.8,77.94,51200.0,46.4212,46.564,46.2785,46.3617,51200.0
2008-11-07 11:00:00,77.94,78.25,77.89,78.03,42800.0,46.3617,46.5461,46.332,46.4153,42800.0
2008-11-07 11:10:00,78.04,78.67,77.97,78.32,58700.0,46.4212,46.796,46.3796,46.5878,58700.0
2008-11-07 11:20:00,78.37,78.52,77.76,78.02,102800.0,46.6175,46.7067,46.2547,46.4093,102800.0
2008-11-07 11:30:00,78.04,78.67,77.83,78.45,53600.0,46.4212,46.796,46.2963,46.6651,53600.0
2008-11-07 11:40:00,78.45,79.09,78.24,78.92,60800.0,46.6651,47.0458,46.5402,46.9447,60800.0
2008-11-07 11:50:00,78.9,79.26,78.63,79.23,29500.0,46.9328,47.1469,46.7722,47.1291,29500.0
2008-11-07 12:00:00,79.25,79.42,78.86,78.87,48600.0,47.141,47.2421,46.909,46.9149,48600.0
2008-11-07 12:10:00,78.86,78.93,78.15,78.19,64100.0,46.909,46.9506,46.4867,46.5105,64100.0
2008-11-07 12:20:00,78.19,78.46,78.07,78.2,28800.0,46.5105,46.6711,46.4391,46.5164,28800.0
2008-11-07 12:30:00,78.22,78.47,77.94,78.42,33700.0,46.5283,46.677,46.3617,46.6473,33700.0
2008-11-07 12:40:00,78.41,79.02,78.41,78.51,31200.0,46.6413,47.0042,46.6413,46.7008,31200.0
2008-11-07 12:50:00,78.54,78.86,78.4,78.83,14300.0,46.7186,46.909,46.6354,46.8911,14300.0
2008-11-07 13:00:00,78.82,79.03,78.41,78.41,12200.0,46.8852,47.0101,46.6413,46.6413,12200.0
2008-11-07 13:10:00,78.41,78.45,78.28,78.3,20800.0,46.6413,46.6651,46.564,46.5759,20800.0
2008-11-07 13:20:00,78.3,78.54,78.18,78.46,26100.0,46.5759,46.7186,46.5045,46.6711,26100.0
2008-11-07 13:30:00,78.44,78.48,78.22,78.33,17700.0,46.6592,46.683,46.5283,46.5937,17700.0
2008-11-07 13:40:00,78.31,78.58,78.09,78.56,24000.0,46.5818,46.7424,46.451,46.7305,24000.0
2008-11-07 13:50:00,78.53,78.8,78.43,78.68,41800.0,46.7127,46.8733,46.6532,46.8019,41800.0
2008-11-07 14:00:00,78.69,78.92,78.35,78.4,31200.0,46.8079,46.9447,46.6056,46.6354,31200.0
2008-11-07 14:10:00,78.42,79.0,78.36,79.0,22500.0,46.6473,46.9923,46.6116,46.9923,22500.0
2008-11-07 14:20:00,78.97,79.07,78.39,78.43,37800.0,46.9744,47.0339,46.6294,46.6532,37800.0
2008-11-07 14:30:00,78.46,78.91,78.46,78.8,50500.0,46.6711,46.9387,46.6711,46.8733,50500.0
2008-11-07 14:40:00,78.8,79.35,78.8,79.09,45200.0,46.8733,47.2005,46.8733,47.0458,45200.0
2008-11-07 14:50:00,79.07,79.12,77.86,77.86,64200.0,47.0339,47.0637,46.3142,46.3142,64200.0
2008-11-07 15:00:00,77.86,78.36,77.53,78.06,91800.0,46.3142,46.6116,46.1179,46.4331,91800.0
2008-11-07 15:10:00,78.07,78.31,77.79,77.82,57100.0,46.4391,46.5818,46.2725,46.2904,57100.0
2008-11-07 15:20:00,77.77,77.88,77.24,77.62,82000.0,46.2606,46.3261,45.9454,46.1714,82000.0
2008-11-07 15:30:00,77.69,78.15,77.54,77.89,69300.0,46.213,46.4867,46.1238,46.332,69300.0
2008-11-07 15:40:00,77.88,78.04,77.82,77.94,217100.0,46.3261,46.4212,46.2904,46.3617,217100.0
2008-11-07 15:50:00,77.93,78.71,77.8,78.62,170300.0,46.3558,46.8198,46.2785,46.7662,170300.0
2008-11-10 09:30:00,78.77,80.32,78.71,80.0,78200.0,46.8555,47.7775,46.8198,47.5871,78200.0
2008-11-10 09:40:00,80.07,80.33,79.81,79.81,100700.0,47.6287,47.7834,47.4741,47.4741,100700.0
2008-11-10 09:50:00,79.81,80.3,79.62,79.74,54700.0,47.4741,47.7656,47.3611,47.4325,54700.0
2008-11-10 10:00:00,79.74,80.26,79.73,80.22,41400.0,47.4325,47.7418,47.4265,47.718,41400.0
2008-11-10 10:10:00,80.26,80.63,80.26,80.31,46500.0,47.7418,47.9619,47.7418,47.7715,46500.0
2008-11-10 10:20:00,80.31,81.0,80.14,80.84,89600.0,47.7715,48.182,47.6704,48.0868,89600.0
2008-11-10 10:30:00,80.84,81.25,80.76,80.88,136800.0,48.0868,48.3307,48.0392,48.1106,136800.0
2008-11-10 10:40:00,80.83,80.97,80.52,80.53,39300.0,48.0808,48.1641,47.8964,47.9024,39300.0
2008-11-10 10:50:00,80.53,80.56,80.04,80.16,36500.0,47.9024,47.9202,47.6109,47.6823,36500.0
2008-11-10 11:00:00,80.11,80.11,79.73,79.84,39100.0,47.6525,47.6525,47.4265,47.4919,39100.0
2008-11-10 11:10:00,79.86,79.9,79.69,79.86,22900.0,47.5038,47.5276,47.4027,47.5038,22900.0
2008-11-10 11:20:00,79.83,80.26,79.83,79.96,34200.0,47.486,47.7418,47.486,47.5633,34200.0
2008-11-10 11:30:00,79.94,80.08,79.71,79.84,39600.0,47.5514,47.6347,47.4146,47.4919,39600.0
2008-11-10 11:40:00,79.82,79.84,79.12,79.18,31100.0,47.48,47.4919,47.0637,47.0993,31100.0
2008-11-10 11:50:00,79.18,79.18,78.82,78.85,45000.0,47.0993,47.0993,46.8852,46.903,45000.0
2008-11-10 12:00:00,78.85,79.11,78.76,79.09,28500.0,46.903,47.0577,46.8495,47.0458,28500.0
2008-11-10 12:10:00,79.11,79.4,79.04,79.04,40800.0,47.0577,47.2302,47.0161,47.0161,40800.0
2008-11-10 12:20:00,79.1,79.18,78.79,78.86,34600.0,47.0518,47.0993,46.8674,46.909,34600.0
2008-11-10 12:30:00,78.84,78.85,78.35,78.5,20300.0,46.8971,46.903,46.6056,46.6949,20300.0
2008-11-10 12:40:00,78.45,78.74,78.41,78.74,14700.0,46.6651,46.8376,46.6413,46.8376,14700.0
2008-11-10 12:50:00,78.7,78.87,78.37,78.75,75000.0,46.8138,46.9149,46.6175,46.8436,75000.0
2008-11-10 13:00:00,78.75,78.92,78.56,78.78,87700.0,46.8436,46.9447,46.7305,46.8614,87700.0
2008-11-10 13:10:00,78.78,78.94,78.63,78.86,79000.0,46.8614,46.9566,46.7722,46.909,79000.0
2008-11-10 13:20:00,78.8,78.84,78.27,78.56,46500.0,46.8733,46.8971,46.558,46.7305,46500.0
2008-11-10 13:30:00,78.56,78.92,78.56,78.85,56800.0,46.7305,46.9447,46.7305,46.903,56800.0
2008-11-10 13:40:00,78.82,78.9,78.57,78.65,18600.0,46.8852,46.9328,46.7365,46.7841,18600.0
2008-11-10 13:50:00,78.65,78.96,78.5,78.85,55400.0,46.7841,46.9685,46.6949,46.903,55400.0
2008-11-10 14:00:00,78.84,78.87,78.74,78.76,39200.0,46.8971,46.9149,46.8376,46.8495,39200.0
2008-11-10 14:10:00,78.79,78.86,78.34,78.43,49500.0,46.8674,46.909,46.5997,46.6532,49500.0
2008-11-10 14:20:00,78.4,78.46,78.08,78.12,39900.0,46.6354,46.6711,46.445,46.4688,39900.0
2008-11-10 14:30:00,78.12,78.18,77.8,77.96,47300.0,46.4688,46.5045,46.2785,46.3736,47300.0
2008-11-10 14:40:00,77.96,78.27,77.54,77.6,73900.0,46.3736,46.558,46.1238,46.1595,73900.0
2008-11-10 14:50:00,77.58,77.9,77.36,77.77,65800.0,46.1476,46.3379,46.0167,46.2606,65800.0
2008-11-10 15:00:00,77.79,77.79,77.0,77.27,76700.0,46.2725,46.2725,45.8026,45.9632,76700.0
2008-11-10 15:10:00,77.25,77.75,77.07,77.16,88800.0,45.9513,46.2487,45.8442,45.8978,88800.0
2008-11-10 15:20:00,77.17,77.17,76.57,76.62,98000.0,45.9037,45.9037,45.5468,45.5766,98000.0
2008-11-10 15:30:00,76.61,77.13,76.35,76.42,144100.0,45.5706,45.8799,45.4159,45.4576,144100.0
2008-11-10 15:40:00,76.39,76.93,76.33,76.74,144500.0,45.4397,45.761,45.4041,45.6479,144500.0
2008-11-10 15:50:00,76.73,77.52,76.68,77.51,171800.0,45.642,46.1119,45.6122,46.106,171800.0
2008-11-11 09:30:00,76.67,76.72,75.3,75.55,61900.0,45.6063,45.636,44.7914,44.9401,61900.0
2008-11-11 09:40:00,75.55,75.55,74.63,74.63,55200.0,44.9401,44.9401,44.3928,44.3928,55200.0
2008-11-11 09:50:00,74.55,74.75,74.0,74.0,83600.0,44.3452,44.4642,44.0181,44.0181,83600.0
2008-11-11 10:00:00,74.0,74.08,73.6,74.01,95100.0,44.0181,44.0657,43.7801,44.024,95100.0
2008-11-11 10:10:00,74.09,74.71,74.09,74.64,63300.0,44.0716,44.4404,44.0716,44.3988,63300.0
2008-11-11 10:20:00,74.67,75.15,74.64,75.0,50400.0,44.4166,44.7021,44.3988,44.6129,50400.0
2008-11-11 10:30:00,74.97,75.3,74.81,74.88,50000.0,44.5951,44.7914,44.4999,44.5415,50000.0
2008-11-11 10:40:00,74.88,75.04,74.26,74.62,91200.0,44.5415,44.6367,44.1727,44.3869,91200.0
2008-11-11 10:50:00,74.64,75.28,74.64,74.86,75900.0,44.3988,44.7795,44.3988,44.5296,75900.0
2008-11-11 11:00:00,74.87,75.01,74.61,74.7,44000.0,44.5356,44.6189,44.3809,44.4345,44000.0
2008-11-11 11:10:00,74.64,74.85,74.44,74.67,45000.0,44.3988,44.5237,44.2798,44.4166,45000.0
2008-11-11 11:20:00,74.67,74.98,74.58,74.65,40000.0,44.4166,44.601,44.3631,44.4047,40000.0
2008-11-11 11:30:00,74.63,74.85,74.42,74.84,98000.0,44.3928,44.5237,44.2679,44.5177,98000.0
2008-11-11 11:40:00,74.84,75.21,74.79,75.16,39300.0,44.5177,44.7378,44.488,44.7081,39300.0
2008-11-11 11:50:00,75.17,75.19,74.86,74.86,38900.0,44.714,44.7259,44.5296,44.5296,38900.0
2008-11-11 12:00:00,74.87,74.91,74.41,74.45,77500.0,44.5356,44.5594,44.262,44.2858,77500.0
2008-11-11 12:10:00,74.4,74.5,74.3,74.38,82600.0,44.256,44.3155,44.1965,44.2441,82600.0
2008-11-11 12:20:00,74.37,74.48,73.92,74.01,85500.0,44.2382,44.3036,43.9705,44.024,85500.0
2008-11-11 12:30:00,73.97,74.43,73.97,74.32,35100.0,44.0002,44.2739,44.0002,44.2084,35100.0
2008-11-11 12:40:00,74.31,74.44,74.02,74.07,39700.0,44.2025,44.2798,44.03,44.0597,39700.0
2008-11-11 12:50:00,74.09,74.44,73.99,74.44,78700.0,44.0716,44.2798,44.0121,44.2798,78700.0
2008-11-11 13:00:00,74.5,74.74,74.32,74.71,49700.0,44.3155,44.4583,44.2084,44.4404,49700.0
2008-11-11 13:10:00,74.75,74.8,74.67,74.74,22500.0,44.4642,44.4939,44.4166,44.4583,22500.0
2008-11-11 13:20:00,74.71,74.76,74.36,74.42,37900.0,44.4404,44.4702,44.2322,44.2679,37900.0
2008-11-11 13:30:00,74.42,74.67,73.98,74.05,81800.0,44.2679,44.4166,44.0062,44.0478,81800.0
2008-11-11 13:40:00,74.08,74.48,74.02,74.27,41100.0,44.0657,44.3036,44.03,44.1787,41100.0
2008-11-11 13:50:00,74.22,74.63,74.2,74.54,86800.0,44.1489,44.3928,44.137,44.3393,86800.0
2008-11-11 14:00:00,74.52,75.08,74.49,74.74,75500.0,44.3274,44.6605,44.3095,44.4583,75500.0
2008-11-11 14:10:00,74.76,75.26,74.66,75.24,66100.0,44.4702,44.7676,44.4107,44.7557,66100.0
2008-11-11 14:20:00,75.38,76.06,75.38,75.88,85400.0,44.839,45.2434,44.839,45.1364,85400.0
2008-11-11 14:30:00,75.94,76.16,75.56,75.6,90500.0,45.1721,45.3029,44.946,44.9698,90500.0
2008-11-11 14:40:00,75.58,75.81,75.39,75.49,45900.0,44.9579,45.0947,44.8449,44.9044,45900.0
2008-11-11 14:50:00,75.49,75.53,74.45,74.47,93200.0,44.9044,44.9282,44.2858,44.2977,93200.0
2008-11-11 15:00:00,74.45,74.69,74.24,74.45,105300.0,44.2858,44.4285,44.1608,44.2858,105300.0
2008-11-11 15:10:00,74.44,74.84,74.29,74.78,121600.0,44.2798,44.5177,44.1906,44.4821,121600.0
2008-11-11 15:20:00,74.78,75.16,74.74,75.02,79200.0,44.4821,44.7081,44.4583,44.6248,79200.0
2008-11-11 15:30:00,75.01,75.01,73.91,73.99,138300.0,44.6189,44.6189,43.9645,44.0121,138300.0
2008-11-11 15:40:00,73.99,74.64,73.91,74.64,130000.0,44.0121,44.3988,43.9645,44.3988,130000.0
2008-11-11 15:50:00,74.71,74.89,74.44,74.49,229600.0,44.4404,44.5475,44.2798,44.3095,229600.0
2008-11-12 09:30:00,73.42,73.9,71.73,72.38,92400.0,43.6731,43.9586,42.6678,43.0544,92400.0
2008-11-12 09:40:00,72.44,72.6,72.05,72.48,53100.0,43.0901,43.1853,42.8581,43.1139,53100.0
2008-11-12 09:50:00,72.47,73.28,72.44,72.99,40500.0,43.108,43.5898,43.0901,43.4173,40500.0
2008-11-12 10:00:00,72.95,73.12,72.4,72.47,45400.0,43.3935,43.4946,43.0663,43.108,45400.0
2008-11-12 10:10:00,72.51,73.37,72.5,73.0,57400.0,43.1318,43.6433,43.1258,43.4232,57400.0
2008-11-12 10:20:00,73.0,73.09,72.0,72.02,77100.0,43.4232,43.4768,42.8284,42.8403,77100.0
2008-11-12 10:30:00,72.0,72.06,71.19,71.19,95600.0,42.8284,42.8641,42.3466,42.3466,95600.0
2008-11-12 10:40:00,71.2,72.11,71.2,71.88,59500.0,42.3525,42.8938,42.3525,42.757,59500.0
2008-11-12 10:50:00,71.92,72.38,71.87,72.22,53300.0,42.7808,43.0544,42.7511,42.9593,53300.0
2008-11-12 11:00:00,72.18,72.41,72.0,72.21,57600.0,42.9355,43.0723,42.8284,42.9533,57600.0
2008-11-12 11:10:00,72.26,72.46,71.9,72.4,69800.0,42.9831,43.102,42.7689,43.0663,69800.0
2008-11-12 11:20:00,72.43,72.66,72.26,72.43,45500.0,43.0842,43.221,42.9831,43.0842,45500.0
2008-11-12 11:30:00,72.51,72.79,72.27,72.47,30100.0,43.1318,43.2983,42.989,43.108,30100.0
2008-11-12 11:40:00,72.43,72.61,72.07,72.21,22800.0,43.0842,43.1913,42.87,42.9533,22800.0
2008-11-12 11:50:00,72.21,72.69,72.05,72.58,32100.0,42.9533,43.2388,42.8581,43.1734,32100.0
2008-11-12 12:00:00,72.52,72.62,72.24,72.25,22400.0,43.1377,43.1972,42.9712,42.9771,22400.0
2008-11-12 12:10:00,72.24,72.41,72.12,72.22,17200.0,42.9712,43.0723,42.8998,42.9593,17200.0
2008-11-12 12:20:00,72.15,72.73,72.13,72.45,19900.0,42.9176,43.2626,42.9057,43.0961,19900.0
2008-11-12 12:30:00,72.36,72.89,72.35,72.76,30500.0,43.0425,43.3578,43.0366,43.2805,30500.0
2008-11-12 12:40:00,72.76,72.91,72.55,72.64,21800.0,43.2805,43.3697,43.1556,43.2091,21800.0
2008-11-12 12:50:00,72.6,72.77,72.43,72.64,26100.0,43.1853,43.2864,43.0842,43.2091,26100.0
2008-11-12 13:00:00,72.68,72.81,72.41,72.47,19000.0,43.2329,43.3102,43.0723,43.108,19000.0
2008-11-12 13:10:00,72.44,72.53,72.03,72.28,29200.0,43.0901,43.1437,42.8462,42.995,29200.0
2008-11-12 13:20:00,72.28,72.74,72.14,72.66,23000.0,42.995,43.2686,42.9117,43.221,23000.0
2008-11-12 13:30:00,72.66,72.66,72.08,72.43,32000.0,43.221,43.221,42.876,43.0842,32000.0
2008-11-12 13:40:00,72.39,72.9,72.39,72.71,18700.0,43.0604,43.3638,43.0604,43.2507,18700.0
2008-11-12 13:50:00,72.73,72.74,72.19,72.41,22600.0,43.2626,43.2686,42.9414,43.0723,22600.0
2008-11-12 14:00:00,72.43,72.44,71.92,72.21,27900.0,43.0842,43.0901,42.7808,42.9533,27900.0
2008-11-12 14:10:00,72.23,72.53,72.03,72.42,23400.0,42.9652,43.1437,42.8462,43.0782,23400.0
2008-11-12 14:20:00,72.41,72.58,72.39,72.46,54200.0,43.0723,43.1734,43.0604,43.102,54200.0
2008-11-12 14:30:00,72.5,72.6,72.09,72.14,53800.0,43.1258,43.1853,42.8819,42.9117,53800.0
2008-11-12 14:40:00,72.09,72.78,71.95,72.34,32900.0,42.8819,43.2924,42.7987,43.0306,32900.0
2008-11-12 14:50:00,72.41,72.5,72.24,72.24,25200.0,43.0723,43.1258,42.9712,42.9712,25200.0
2008-11-12 15:00:00,72.23,72.4,71.99,72.29,48100.0,42.9652,43.0663,42.8225,43.0009,48100.0
2008-11-12 15:10:00,72.27,72.46,72.0,72.27,44300.0,42.989,43.102,42.8284,42.989,44300.0
2008-11-12 15:20:00,72.3,72.3,71.54,71.85,42800.0,43.0069,43.0069,42.5548,42.7392,42800.0
2008-11-12 15:30:00,71.8,72.2,71.69,71.9,54900.0,42.7094,42.9474,42.644,42.7689,54900.0
2008-11-12 15:40:00,71.89,72.32,71.39,71.87,96000.0,42.763,43.0187,42.4655,42.7511,96000.0
2008-11-12 15:50:00,71.87,72.02,71.63,71.84,183300.0,42.7511,42.8403,42.6083,42.7332,183300.0
2008-11-13 09:30:00,71.96,73.39,70.71,72.38,80700.0,42.8046,43.6552,42.0611,43.0544,80700.0
2008-11-13 09:40:00,72.39,72.45,71.23,71.24,63600.0,43.0604,43.0961,42.3704,42.3763,63600.0
2008-11-13 09:50:00,71.3,71.31,70.6,70.75,58600.0,42.412,42.418,41.9956,42.0849,58600.0
2008-11-13 10:00:00,70.7,71.03,70.42,70.61,200300.0,42.0551,42.2514,41.8886,42.0016,200300.0
2008-11-13 10:10:00,70.69,70.73,70.26,70.4,116100.0,42.0492,42.073,41.7934,41.8767,116100.0
2008-11-13 10:20:00,70.41,71.36,70.37,71.27,71200.0,41.8826,42.4477,41.8588,42.3942,71200.0
2008-11-13 10:30:00,71.29,71.54,71.13,71.51,131700.0,42.4061,42.5548,42.3109,42.5369,131700.0
2008-11-13 10:40:00,71.52,71.61,71.11,71.18,132800.0,42.5429,42.5964,42.299,42.3406,132800.0
2008-11-13 10:50:00,71.14,71.5,71.14,71.31,44700.0,42.3168,42.531,42.3168,42.418,44700.0
2008-11-13 11:00:00,71.32,71.87,71.11,71.11,98300.0,42.4239,42.7511,42.299,42.299,98300.0
2008-11-13 11:10:00,71.18,71.46,71.01,71.01,25300.0,42.3406,42.5072,42.2395,42.2395,25300.0
2008-11-13 11:20:00,71.03,71.69,70.81,71.69,39700.0,42.2514,42.644,42.1205,42.644,39700.0
2008-11-13 11:30:00,71.66,71.83,71.38,71.41,47900.0,42.6262,42.7273,42.4596,42.4774,47900.0
2008-11-13 11:40:00,71.42,71.87,71.35,71.55,37900.0,42.4834,42.7511,42.4418,42.5607,37900.0
2008-11-13 11:50:00,71.6,71.84,71.11,71.29,37500.0,42.5905,42.7332,42.299,42.4061,37500.0
2008-11-13 12:00:00,71.31,71.65,71.23,71.63,46900.0,42.418,42.6202,42.3704,42.6083,46900.0
2008-11-13 12:10:00,71.63,71.67,71.06,71.06,34400.0,42.6083,42.6321,42.2693,42.2693,34400.0
2008-11-13 12:20:00,71.11,71.32,71.0,71.09,27900.0,42.299,42.4239,42.2336,42.2871,27900.0
2008-11-13 12:30:00,71.12,71.25,70.92,71.04,46900.0,42.3049,42.3823,42.186,42.2574,46900.0
2008-11-13 12:40:00,71.03,71.13,70.41,70.41,26200.0,42.2514,42.3109,41.8826,41.8826,26200.0
2008-11-13 12:50:00,70.45,70.46,69.0,69.0,104000.0,41.9064,41.9123,41.0439,41.0439,104000.0
2008-11-13 13:00:00,68.99,69.59,68.82,69.34,111600.0,41.0379,41.3948,40.9368,41.2461,111600.0
2008-11-13 13:10:00,69.34,70.26,69.18,70.08,62700.0,41.2461,41.7934,41.151,41.6863,62700.0
2008-11-13 13:20:00,70.08,70.13,69.36,70.03,29000.0,41.6863,41.7161,41.258,41.6566,29000.0
2008-11-13 13:30:00,70.11,71.17,70.07,70.77,68100.0,41.7042,42.3347,41.6804,42.0967,68100.0
2008-11-13 13:40:00,70.83,71.49,70.65,70.65,101400.0,42.1324,42.525,42.0254,42.0254,101400.0
2008-11-13 13:50:00,70.65,71.63,70.47,70.55,106700.0,42.0254,42.6083,41.9183,41.9659,106700.0
2008-11-13 14:00:00,70.5,70.91,70.33,70.84,78700.0,41.9361,42.18,41.835,42.1384,78700.0
2008-11-13 14:10:00,70.87,71.41,70.81,70.81,45600.0,42.1562,42.4774,42.1205,42.1205,45600.0
2008-11-13 14:20:00,70.75,72.16,70.73,71.92,57200.0,42.0849,42.9236,42.073,42.7808,57200.0
2008-11-13 14:30:00,71.9,72.73,71.51,72.54,73300.0,42.7689,43.2626,42.5369,43.1496,73300.0
2008-11-13 14:40:00,72.62,73.33,72.41,72.96,67200.0,43.1972,43.6195,43.0723,43.3994,67200.0
2008-11-13 14:50:00,72.94,73.42,72.59,72.7,90500.0,43.3875,43.6731,43.1794,43.2448,90500.0
2008-11-13 15:00:00,72.77,72.99,71.54,71.66,82100.0,43.2864,43.4173,42.5548,42.6262,82100.0
2008-11-13 15:10:00,71.71,72.66,71.7,72.42,70100.0,42.6559,43.221,42.6499,43.0782,70100.0
2008-11-13 15:20:00,72.43,73.59,72.24,73.51,93500.0,43.0842,43.7742,42.9712,43.7266,93500.0
2008-11-13 15:30:00,73.6,74.41,73.47,74.01,87700.0,43.7801,44.262,43.7028,44.024,87700.0
2008-11-13 15:40:00,74.03,74.86,74.03,74.31,140200.0,44.0359,44.5296,44.0359,44.2025,140200.0
2008-11-13 15:50:00,74.29,75.23,73.76,75.16,304800.0,44.1906,44.7497,43.8753,44.7081,304800.0
2008-11-14 09:30:00,73.69,73.69,72.49,73.61,138400.0,43.8337,43.8337,43.1199,43.7861,138400.0
2008-11-14 09:40:00,73.49,74.0,73.08,73.71,47900.0,43.7147,44.0181,43.4708,43.8456,47900.0
2008-11-14 09:50:00,73.7,74.82,73.7,74.44,57800.0,43.8396,44.5058,43.8396,44.2798,57800.0
2008-11-14 10:00:00,74.41,74.65,73.64,73.66,70000.0,44.262,44.4047,43.8039,43.8158,70000.0
2008-11-14 10:10:00,73.6,73.93,73.4,73.4,45200.0,43.7801,43.9764,43.6612,43.6612,45200.0
2008-11-14 10:20:00,73.34,73.57,73.27,73.56,32700.0,43.6255,43.7623,43.5838,43.7563,32700.0
2008-11-14 10:30:00,73.55,73.55,72.75,72.75,39400.0,43.7504,43.7504,43.2745,43.2745,39400.0
2008-11-14 10:40:00,72.7,73.11,72.57,72.91,63700.0,43.2448,43.4887,43.1675,43.3697,63700.0
2008-11-14 10:50:00,72.95,73.08,72.52,72.59,29700.0,43.3935,43.4708,43.1377,43.1794,29700.0
2008-11-14 11:00:00,72.59,72.63,72.03,72.45,39300.0,43.1794,43.2031,42.8462,43.0961,39300.0
2008-11-14 11:10:00,72.41,73.26,72.28,73.2,68800.0,43.0723,43.5779,42.995,43.5422,68800.0
2008-11-14 11:20:00,73.13,73.14,72.8,72.8,53500.0,43.5006,43.5065,43.3043,43.3043,53500.0
2008-11-14 11:30:00,72.8,72.9,72.5,72.59,40200.0,43.3043,43.3638,43.1258,43.1794,40200.0
2008-11-14 11:40:00,72.53,72.67,72.19,72.67,19100.0,43.1437,43.2269,42.9414,43.2269,19100.0
2008-11-14 11:50:00,72.71,73.01,72.44,72.58,33600.0,43.2507,43.4292,43.0901,43.1734,33600.0
2008-11-14 12:00:00,72.55,72.56,71.72,71.88,40300.0,43.1556,43.1615,42.6618,42.757,40300.0
2008-11-14 12:10:00,71.91,72.09,71.64,71.77,27400.0,42.7749,42.8819,42.6143,42.6916,27400.0
2008-11-14 12:20:00,71.7,72.23,71.7,72.18,29200.0,42.6499,42.9652,42.6499,42.9355,29200.0
2008-11-14 12:30:00,72.19,72.57,72.03,72.55,27800.0,42.9414,43.1675,42.8462,43.1556,27800.0
2008-11-14 12:40:00,72.55,72.83,72.49,72.52,21500.0,43.1556,43.3221,43.1199,43.1377,21500.0
2008-11-14 12:50:00,72.51,72.96,72.51,72.75,38400.0,43.1318,43.3994,43.1318,43.2745,38400.0
2008-11-14 13:00:00,72.75,72.75,72.18,72.28,16900.0,43.2745,43.2745,42.9355,42.995,16900.0
2008-11-14 13:10:00,72.29,72.29,71.95,72.25,36400.0,43.0009,43.0009,42.7987,42.9771,36400.0
2008-11-14 13:20:00,72.24,72.91,72.08,72.86,47500.0,42.9712,43.3697,42.876,43.34,47500.0
2008-11-14 13:30:00,72.85,73.4,72.76,73.0,66800.0,43.334,43.6612,43.2805,43.4232,66800.0
2008-11-14 13:40:00,72.97,73.16,72.7,73.03,56800.0,43.4054,43.5184,43.2448,43.4411,56800.0
2008-11-14 13:50:00,73.08,73.64,72.96,73.35,58900.0,43.4708,43.8039,43.3994,43.6314,58900.0
2008-11-14 14:00:00,73.36,74.24,73.13,74.03,78100.0,43.6374,44.1608,43.5006,44.0359,78100.0
2008-11-14 14:10:00,74.02,74.61,73.82,74.61,51100.0,44.03,44.3809,43.911,44.3809,51100.0
2008-11-14 14:20:00,74.61,74.84,73.98,74.06,50100.0,44.3809,44.5177,44.0062,44.0538,50100.0
2008-11-14 14:30:00,74.04,74.33,73.56,74.0,38400.0,44.0419,44.2144,43.7563,44.0181,38400.0
2008-11-14 14:40:00,74.0,74.98,74.0,74.42,65600.0,44.0181,44.601,44.0181,44.2679,65600.0
2008-11-14 14:50:00,74.38,75.94,74.24,75.92,121000.0,44.2441,45.1721,44.1608,45.1602,121000.0
2008-11-14 15:00:00,75.94,76.19,75.32,76.06,163500.0,45.1721,45.3208,44.8033,45.2434,163500.0
2008-11-14 15:10:00,76.1,76.77,75.98,76.04,236700.0,45.2672,45.6658,45.1959,45.2315,236700.0
2008-11-14 15:20:00,76.03,76.36,75.27,75.38,115800.0,45.2256,45.4219,44.7735,44.839,115800.0
2008-11-14 15:30:00,75.4,75.45,74.17,74.61,144800.0,44.8509,44.8806,44.1192,44.3809,144800.0
2008-11-14 15:40:00,74.61,74.77,73.89,74.38,118800.0,44.3809,44.4761,43.9526,44.2441,118800.0
2008-11-14 15:50:00,74.38,74.48,72.07,72.28,188300.0,44.2441,44.3036,42.87,42.995,188300.0
2008-11-17 09:30:00,71.24,72.15,70.66,71.52,81200.0,42.3763,42.9176,42.0313,42.5429,81200.0
2008-11-17 09:40:00,71.65,71.65,70.65,71.33,49000.0,42.6202,42.6202,42.0254,42.4299,49000.0
2008-11-17 09:50:00,71.33,71.81,71.18,71.22,44400.0,42.4299,42.7154,42.3406,42.3644,44400.0
2008-11-17 10:00:00,71.22,71.41,70.71,70.92,52900.0,42.3644,42.4774,42.0611,42.186,52900.0
2008-11-17 10:10:00,70.93,71.03,70.1,70.23,46900.0,42.1919,42.2514,41.6982,41.7755,46900.0
2008-11-17 10:20:00,70.22,70.73,69.87,70.73,49300.0,41.7696,42.073,41.5614,42.073,49300.0
2008-11-17 10:30:00,70.7,71.42,70.62,71.28,39300.0,42.0551,42.4834,42.0075,42.4001,39300.0
2008-11-17 10:40:00,71.31,71.42,70.99,71.19,35200.0,42.418,42.4834,42.2276,42.3466,35200.0
2008-11-17 10:50:00,71.17,71.36,70.78,70.78,29600.0,42.3347,42.4477,42.1027,42.1027,29600.0
2008-11-17 11:00:00,70.84,71.62,70.8,71.56,28500.0,42.1384,42.6024,42.1146,42.5667,28500.0
2008-11-17 11:10:00,71.56,71.74,71.33,71.41,33100.0,42.5667,42.6737,42.4299,42.4774,33100.0
2008-11-17 11:20:00,71.46,71.63,71.37,71.62,19500.0,42.5072,42.6083,42.4537,42.6024,19500.0
2008-11-17 11:30:00,71.57,71.8,71.44,71.76,33600.0,42.5726,42.7094,42.4953,42.6856,33600.0
2008-11-17 11:40:00,71.77,72.08,71.1,72.0,34400.0,42.6916,42.876,42.293,42.8284,34400.0
2008-11-17 11:50:00,72.01,72.72,71.95,72.63,41500.0,42.8343,43.2567,42.7987,43.2031,41500.0
2008-11-17 12:00:00,72.66,72.83,72.14,72.65,71300.0,43.221,43.3221,42.9117,43.215,71300.0
2008-11-17 12:10:00,72.65,72.8,72.36,72.71,43400.0,43.215,43.3043,43.0425,43.2507,43400.0
2008-11-17 12:20:00,72.7,72.85,72.2,72.59,43200.0,43.2448,43.334,42.9474,43.1794,43200.0
2008-11-17 12:30:00,72.53,72.73,71.99,72.1,26000.0,43.1437,43.2626,42.8225,42.8879,26000.0
2008-11-17 12:40:00,72.13,73.16,72.04,73.04,46000.0,42.9057,43.5184,42.8522,43.447,46000.0
2008-11-17 12:50:00,73.07,73.07,72.37,72.44,36900.0,43.4649,43.4649,43.0485,43.0901,36900.0
2008-11-17 13:00:00,72.4,72.4,71.88,71.96,35600.0,43.0663,43.0663,42.757,42.8046,35600.0
2008-11-17 13:10:00,71.92,72.31,71.92,72.08,34900.0,42.7808,43.0128,42.7808,42.876,34900.0
2008-11-17 13:20:00,72.15,72.5,71.96,72.5,31500.0,42.9176,43.1258,42.8046,43.1258,31500.0
2008-11-17 13:30:00,72.5,72.62,72.0,72.06,61800.0,43.1258,43.1972,42.8284,42.8641,61800.0
2008-11-17 13:40:00,72.09,72.12,71.78,71.79,36500.0,42.8819,42.8998,42.6975,42.7035,36500.0
2008-11-17 13:50:00,71.84,72.44,71.8,72.31,34600.0,42.7332,43.0901,42.7094,43.0128,34600.0
2008-11-17 14:00:00,72.17,72.25,71.54,72.24,29600.0,42.9295,42.9771,42.5548,42.9712,29600.0
2008-11-17 14:10:00,72.23,72.62,72.03,72.23,31100.0,42.9652,43.1972,42.8462,42.9652,31100.0
2008-11-17 14:20:00,72.22,72.61,71.51,71.62,39400.0,42.9593,43.1913,42.5369,42.6024,39400.0
2008-11-17 14:30:00,71.56,72.45,71.43,72.45,55900.0,42.5667,43.0961,42.4893,43.0961,55900.0
2008-11-17 14:40:00,72.44,72.6,72.13,72.36,59900.0,43.0901,43.1853,42.9057,43.0425,59900.0
2008-11-17 14:50:00,72.31,72.52,72.05,72.05,55700.0,43.0128,43.1377,42.8581,42.8581,55700.0
2008-11-17 15:00:00,72.09,72.55,71.83,72.26,40900.0,42.8819,43.1556,42.7273,42.9831,40900.0
2008-11-17 15:10:00,72.22,72.54,71.75,72.38,41100.0,42.9593,43.1496,42.6797,43.0544,41100.0
2008-11-17 15:20:00,72.35,72.63,71.91,72.15,42900.0,43.0366,43.2031,42.7749,42.9176,42900.0
2008-11-17 15:30:00,72.11,72.39,71.43,71.88,75900.0,42.8938,43.0604,42.4893,42.757,75900.0
2008-11-17 15:40:00,71.91,72.2,71.75,71.79,130200.0,42.7749,42.9474,42.6797,42.7035,130200.0
2008-11-17 15:50:00,71.75,72.08,70.92,71.04,182700.0,42.6797,42.876,42.186,42.2574,182700.0
2008-11-18 09:30:00,70.71,71.91,70.01,71.85,89800.0,42.0611,42.7749,41.6447,42.7392,89800.0
2008-11-18 09:40:00,71.85,72.73,71.84,72.62,101700.0,42.7392,43.2626,42.7332,43.1972,101700.0
2008-11-18 09:50:00,72.7,72.81,72.18,72.23,122100.0,43.2448,43.3102,42.9355,42.9652,122100.0
2008-11-18 10:00:00,72.23,72.5,71.93,71.93,122000.0,42.9652,43.1258,42.7868,42.7868,122000.0
2008-11-18 10:10:00,71.94,72.73,71.92,72.66,110600.0,42.7927,43.2626,42.7808,43.221,110600.0
2008-11-18 10:20:00,72.69,73.25,72.59,73.21,75900.0,43.2388,43.5719,43.1794,43.5482,75900.0
2008-11-18 10:30:00,73.21,73.67,73.03,73.22,94000.0,43.5482,43.8218,43.4411,43.5541,94000.0
2008-11-18 10:40:00,73.26,73.51,72.88,73.26,74400.0,43.5779,43.7266,43.3519,43.5779,74400.0
2008-11-18 10:50:00,73.25,73.52,72.99,73.52,61200.0,43.5719,43.7326,43.4173,43.7326,61200.0
2008-11-18 11:00:00,73.52,73.52,72.83,72.87,52200.0,43.7326,43.7326,43.3221,43.3459,52200.0
2008-11-18 11:10:00,72.88,73.07,72.72,73.01,59400.0,43.3519,43.4649,43.2567,43.4292,59400.0
2008-11-18 11:20:00,73.01,73.16,72.65,72.71,49400.0,43.4292,43.5184,43.215,43.2507,49400.0
2008-11-18 11:30:00,72.71,73.61,72.68,73.51,82000.0,43.2507,43.7861,43.2329,43.7266,82000.0
2008-11-18 11:40:00,73.51,73.61,73.25,73.29,54200.0,43.7266,43.7861,43.5719,43.5957,54200.0
2008-11-18 11:50:00,73.27,73.92,73.27,73.77,54300.0,43.5838,43.9705,43.5838,43.8813,54300.0
2008-11-18 12:00:00,73.71,73.74,72.99,73.04,60100.0,43.8456,43.8634,43.4173,43.447,60100.0
2008-11-18 12:10:00,73.03,73.16,73.0,73.05,36300.0,43.4411,43.5184,43.4232,43.453,36300.0
2008-11-18 12:20:00,73.05,73.09,72.69,72.83,71300.0,43.453,43.4768,43.2388,43.3221,71300.0
2008-11-18 12:30:00,72.83,72.83,72.29,72.34,262300.0,43.3221,43.3221,43.0009,43.0306,262300.0
2008-11-18 12:40:00,72.34,72.41,71.9,72.07,49900.0,43.0306,43.0723,42.7689,42.87,49900.0
2008-11-18 12:50:00,72.05,72.2,71.89,71.97,49400.0,42.8581,42.9474,42.763,42.8106,49400.0
2008-11-18 13:00:00,71.97,72.0,71.57,71.6,36200.0,42.8106,42.8284,42.5726,42.5905,36200.0
2008-11-18 13:10:00,71.58,71.81,71.26,71.53,37100.0,42.5786,42.7154,42.3882,42.5488,37100.0
2008-11-18 13:20:00,71.53,72.08,71.53,72.04,65200.0,42.5488,42.876,42.5488,42.8522,65200.0
2008-11-18 13:30:00,72.05,72.12,71.7,71.81,90900.0,42.8581,42.8998,42.6499,42.7154,90900.0
2008-11-18 13:40:00,71.84,72.14,71.66,71.78,80800.0,42.7332,42.9117,42.6262,42.6975,80800.0
2008-11-18 13:50:00,71.75,72.66,71.75,72.6,77200.0,42.6797,43.221,42.6797,43.1853,77200.0
2008-11-18 14:00:00,72.6,72.68,72.01,72.12,92800.0,43.1853,43.2329,42.8343,42.8998,92800.0
2008-11-18 14:10:00,72.11,72.71,72.09,72.31,189500.0,42.8938,43.2507,42.8819,43.0128,189500.0
2008-11-18 14:20:00,72.31,72.44,72.07,72.26,67100.0,43.0128,43.0901,42.87,42.9831,67100.0
2008-11-18 14:30:00,72.23,72.23,71.53,71.71,75400.0,42.9652,42.9652,42.5488,42.6559,75400.0
2008-11-18 14:40:00,71.71,71.81,70.85,70.89,74600.0,42.6559,42.7154,42.1443,42.1681,74600.0
2008-11-18 14:50:00,70.89,71.39,70.68,71.13,65100.0,42.1681,42.4655,42.0432,42.3109,65100.0
2008-11-18 15:00:00,71.09,72.24,71.07,72.14,70100.0,42.2871,42.9712,42.2752,42.9117,70100.0
2008-11-18 15:10:00,72.12,72.72,71.7,72.14,88700.0,42.8998,43.2567,42.6499,42.9117,88700.0
2008-11-18 15:20:00,72.13,72.71,71.75,72.23,83900.0,42.9057,43.2507,42.6797,42.9652,83900.0
2008-11-18 15:30:00,72.16,72.71,71.61,72.59,110700.0,42.9236,43.2507,42.5964,43.1794,110700.0
2008-11-18 15:40:00,72.52,73.41,72.49,72.86,223500.0,43.1377,43.6671,43.1199,43.34,223500.0
2008-11-18 15:50:00,72.84,73.37,72.68,73.18,295800.0,43.3281,43.6433,43.2329,43.5303,295800.0
2008-11-19 09:30:00,73.54,74.97,73.5,74.72,106400.0,43.7445,44.5951,43.7207,44.4464,106400.0
2008-11-19 09:40:00,74.76,74.79,74.13,74.25,74100.0,44.4702,44.488,44.0954,44.1668,74100.0
2008-11-19 09:50:00,74.25,74.25,73.16,73.48,93500.0,44.1668,44.1668,43.5184,43.7088,93500.0
2008-11-19 10:00:00,73.49,74.24,73.35,74.19,45700.0,43.7147,44.1608,43.6314,44.1311,45700.0
2008-11-19 10:10:00,74.23,74.42,73.8,73.95,60200.0,44.1549,44.2679,43.8991,43.9883,60200.0
2008-11-19 10:20:00,73.94,74.18,73.72,74.16,34000.0,43.9824,44.1251,43.8515,44.1133,34000.0
2008-11-19 10:30:00,74.13,74.13,73.5,73.64,36600.0,44.0954,44.0954,43.7207,43.8039,36600.0
2008-11-19 10:40:00,73.6,73.6,72.86,72.91,26800.0,43.7801,43.7801,43.34,43.3697,26800.0
2008-11-19 10:50:00,72.98,73.21,72.45,72.51,28300.0,43.4113,43.5482,43.0961,43.1318,28300.0
2008-11-19 11:00:00,72.48,72.89,72.44,72.69,31500.0,43.1139,43.3578,43.0901,43.2388,31500.0
2008-11-19 11:10:00,72.73,72.75,72.05,72.69,30600.0,43.2626,43.2745,42.8581,43.2388,30600.0
2008-11-19 11:20:00,72.67,72.77,71.53,71.53,39300.0,43.2269,43.2864,42.5488,42.5488,39300.0
2008-11-19 11:30:00,71.6,71.94,71.27,71.38,78600.0,42.5905,42.7927,42.3942,42.4596,78600.0
2008-11-19 11:40:00,71.47,71.86,71.35,71.81,32600.0,42.5131,42.7451,42.4418,42.7154,32600.0
2008-11-19 11:50:00,71.85,72.55,71.85,72.26,39300.0,42.7392,43.1556,42.7392,42.9831,39300.0
2008-11-19 12:00:00,72.26,72.32,72.01,72.2,25300.0,42.9831,43.0187,42.8343,42.9474,25300.0
2008-11-19 12:10:00,72.17,72.3,71.95,71.99,24300.0,42.9295,43.0069,42.7987,42.8225,24300.0
2008-11-19 12:20:00,71.88,72.18,71.84,72.03,29700.0,42.757,42.9355,42.7332,42.8462,29700.0
2008-11-19 12:30:00,72.05,72.43,72.02,72.41,31000.0,42.8581,43.0842,42.8403,43.0723,31000.0
2008-11-19 12:40:00,72.47,72.75,72.37,72.37,26100.0,43.108,43.2745,43.0485,43.0485,26100.0
2008-11-19 12:50:00,72.36,72.56,72.15,72.54,35200.0,43.0425,43.1615,42.9176,43.1496,35200.0
2008-11-19 13:00:00,72.54,72.75,72.34,72.41,64900.0,43.1496,43.2745,43.0306,43.0723,64900.0
2008-11-19 13:10:00,72.4,72.4,72.04,72.19,55900.0,43.0663,43.0663,42.8522,42.9414,55900.0
2008-11-19 13:20:00,72.21,72.27,71.88,71.91,41500.0,42.9533,42.989,42.757,42.7749,41500.0
2008-11-19 13:30:00,71.9,72.01,71.5,71.92,58200.0,42.7689,42.8343,42.531,42.7808,58200.0
2008-11-19 13:40:00,71.96,72.16,71.95,72.07,49300.0,42.8046,42.9236,42.7987,42.87,49300.0
2008-11-19 13:50:00,71.98,72.45,71.87,72.1,35500.0,42.8165,43.0961,42.7511,42.8879,35500.0
2008-11-19 14:00:00,72.13,72.16,71.59,71.92,98600.0,42.9057,42.9236,42.5845,42.7808,98600.0
2008-11-19 14:10:00,71.97,72.33,71.82,71.85,52400.0,42.8106,43.0247,42.7213,42.7392,52400.0
2008-11-19 14:20:00,71.85,72.15,71.5,71.63,107900.0,42.7392,42.9176,42.531,42.6083,107900.0
2008-11-19 14:30:00,71.7,71.9,71.07,71.07,53400.0,42.6499,42.7689,42.2752,42.2752,53400.0
2008-11-19 14:40:00,71.11,72.27,71.09,71.85,75100.0,42.299,42.989,42.2871,42.7392,75100.0
2008-11-19 14:50:00,71.88,72.0,71.49,71.92,57000.0,42.757,42.8284,42.525,42.7808,57000.0
2008-11-19 15:00:00,71.93,72.1,71.4,72.05,55800.0,42.7868,42.8879,42.4715,42.8581,55800.0
2008-11-19 15:10:00,72.02,72.07,70.97,70.97,71700.0,42.8403,42.87,42.2157,42.2157,71700.0
2008-11-19 15:20:00,70.96,71.08,70.49,71.04,85600.0,42.2098,42.2811,41.9302,42.2574,85600.0
2008-11-19 15:30:00,71.0,71.34,70.4,70.4,78200.0,42.2336,42.4358,41.8767,41.8767,78200.0
2008-11-19 15:40:00,70.36,70.76,68.81,69.15,179400.0,41.8529,42.0908,40.9309,41.1331,179400.0
2008-11-19 15:50:00,69.12,69.71,69.0,69.27,241500.0,41.1153,41.4662,41.0439,41.2045,241500.0
2008-11-20 09:30:00,68.78,70.41,68.51,69.21,133600.0,40.913,41.8826,40.7524,41.1688,133600.0
2008-11-20 09:40:00,69.19,69.34,68.34,69.09,59300.0,41.1569,41.2461,40.6513,41.0974,59300.0
2008-11-20 09:50:00,69.0,69.49,68.53,68.81,85400.0,41.0439,41.3354,40.7643,40.9309,85400.0
2008-11-20 10:00:00,68.75,69.01,68.06,68.36,91300.0,40.8952,41.0498,40.4847,40.6632,91300.0
2008-11-20 10:10:00,68.29,68.62,68.08,68.22,63800.0,40.6215,40.8178,40.4966,40.5799,63800.0
2008-11-20 10:20:00,68.21,69.2,68.21,69.16,79400.0,40.574,41.1629,40.574,41.1391,79400.0
2008-11-20 10:30:00,69.14,69.74,68.72,69.0,120000.0,41.1272,41.4841,40.8773,41.0439,120000.0
2008-11-20 10:40:00,69.0,70.34,68.88,69.87,124200.0,41.0439,41.841,40.9725,41.5614,124200.0
2008-11-20 10:50:00,69.91,70.67,69.58,70.67,93200.0,41.5852,42.0373,41.3889,42.0373,93200.0
2008-11-20 11:00:00,70.66,71.2,70.28,70.28,77600.0,42.0313,42.3525,41.8053,41.8053,77600.0
2008-11-20 11:10:00,70.33,71.14,70.0,70.38,62400.0,41.835,42.3168,41.6387,41.8648,62400.0
2008-11-20 11:20:00,70.37,70.53,69.84,70.23,74800.0,41.8588,41.954,41.5435,41.7755,74800.0
2008-11-20 11:30:00,70.31,70.45,69.98,70.2,109400.0,41.8231,41.9064,41.6268,41.7577,109400.0
2008-11-20 11:40:00,70.2,70.53,69.95,70.12,55400.0,41.7577,41.954,41.609,41.7101,55400.0
2008-11-20 11:50:00,70.01,70.13,69.75,69.86,65400.0,41.6447,41.7161,41.49,41.5554,65400.0
2008-11-20 12:00:00,69.78,69.9,69.46,69.6,106700.0,41.5079,41.5792,41.3175,41.4008,106700.0
2008-11-20 12:10:00,69.55,70.08,69.55,69.84,97800.0,41.371,41.6863,41.371,41.5435,97800.0
2008-11-20 12:20:00,69.9,71.42,69.89,71.33,91500.0,41.5792,42.4834,41.5733,42.4299,91500.0
2008-11-20 12:30:00,71.37,72.09,71.02,71.06,60600.0,42.4537,42.8819,42.2455,42.2693,60600.0
2008-11-20 12:40:00,71.02,71.93,70.9,71.82,49000.0,42.2455,42.7868,42.1741,42.7213,49000.0
2008-11-20 12:50:00,71.82,72.0,70.56,70.56,80100.0,42.7213,42.8284,41.9718,41.9718,80100.0
2008-11-20 13:00:00,70.46,70.48,69.53,70.0,99900.0,41.9123,41.9242,41.3591,41.6387,99900.0
2008-11-20 13:10:00,69.95,70.25,69.58,69.65,55900.0,41.609,41.7874,41.3889,41.4305,55900.0
2008-11-20 13:20:00,69.69,69.99,69.1,69.5,51200.0,41.4543,41.6328,41.1034,41.3413,51200.0
2008-11-20 13:30:00,69.42,69.81,68.89,69.2,72500.0,41.2937,41.5257,40.9785,41.1629,72500.0
2008-11-20 13:40:00,69.22,69.69,69.16,69.51,49900.0,41.1747,41.4543,41.1391,41.3473,49900.0
2008-11-20 13:50:00,69.48,69.99,69.24,69.87,36100.0,41.3294,41.6328,41.1866,41.5614,36100.0
2008-11-20 14:00:00,69.9,70.0,68.94,69.11,56400.0,41.5792,41.6387,41.0082,41.1093,56400.0
2008-11-20 14:10:00,69.13,69.54,68.97,69.05,44800.0,41.1212,41.3651,41.026,41.0736,44800.0
2008-11-20 14:20:00,69.06,69.5,68.7,68.71,41900.0,41.0796,41.3413,40.8654,40.8714,41900.0
2008-11-20 14:30:00,68.68,69.29,68.63,69.09,51900.0,40.8535,41.2164,40.8238,41.0974,51900.0
2008-11-20 14:40:00,69.09,69.39,68.49,68.68,37300.0,41.0974,41.2759,40.7405,40.8535,37300.0
2008-11-20 14:50:00,68.67,68.93,68.31,68.8,29000.0,40.8476,41.0022,40.6334,40.9249,29000.0
2008-11-20 15:00:00,68.77,69.34,68.38,68.99,97200.0,40.9071,41.2461,40.6751,41.0379,97200.0
2008-11-20 15:10:00,68.98,69.63,68.57,68.86,136600.0,41.032,41.4186,40.7881,40.9606,136600.0
2008-11-20 15:20:00,68.87,69.61,68.81,69.53,212900.0,40.9666,41.4067,40.9309,41.3591,212900.0
2008-11-20 15:30:00,69.46,69.93,68.73,68.97,158900.0,41.3175,41.5971,40.8833,41.026,158900.0
2008-11-20 15:40:00,68.97,69.19,68.17,68.78,282000.0,41.026,41.1569,40.5502,40.913,282000.0
2008-11-20 15:50:00,68.77,68.8,67.38,67.84,478000.0,40.9071,40.9249,40.0802,40.3539,478000.0
2008-11-21 09:30:00,68.07,70.29,68.07,69.11,355100.0,40.4907,41.8112,40.4907,41.1093,355100.0
2008-11-21 09:40:00,69.11,71.31,69.07,71.01,175300.0,41.1093,42.418,41.0855,42.2395,175300.0
2008-11-21 09:50:00,71.0,71.07,69.07,69.17,144300.0,42.2336,42.2752,41.0855,41.145,144300.0
2008-11-21 10:00:00,69.19,70.23,68.96,70.13,133200.0,41.1569,41.7755,41.0201,41.7161,133200.0
2008-11-21 10:10:00,70.23,70.29,69.38,69.39,73000.0,41.7755,41.8112,41.2699,41.2759,73000.0
2008-11-21 10:20:00,69.31,69.73,69.11,69.11,58400.0,41.2283,41.4781,41.1093,41.1093,58400.0
2008-11-21 10:30:00,69.09,69.63,68.87,69.54,69400.0,41.0974,41.4186,40.9666,41.3651,69400.0
2008-11-21 10:40:00,69.5,69.68,69.07,69.18,64400.0,41.3413,41.4484,41.0855,41.151,64400.0
2008-11-21 10:50:00,69.11,69.4,68.94,69.07,98000.0,41.1093,41.2818,41.0082,41.0855,98000.0
2008-11-21 11:00:00,69.06,69.56,68.95,69.36,170900.0,41.0796,41.377,41.0141,41.258,170900.0
2008-11-21 11:10:00,69.35,70.11,69.35,69.97,72000.0,41.2521,41.7042,41.2521,41.6209,72000.0
2008-11-21 11:20:00,70.01,70.4,69.81,70.02,66800.0,41.6447,41.8767,41.5257,41.6506,66800.0
2008-11-21 11:30:00,70.04,70.81,70.04,70.6,42100.0,41.6625,42.1205,41.6625,41.9956,42100.0
2008-11-21 11:40:00,70.62,71.21,70.62,70.96,47700.0,42.0075,42.3585,42.0075,42.2098,47700.0
2008-11-21 11:50:00,70.97,71.07,70.1,70.18,29500.0,42.2157,42.2752,41.6982,41.7458,29500.0
2008-11-21 12:00:00,70.12,70.89,69.93,70.66,42400.0,41.7101,42.1681,41.5971,42.0313,42400.0
2008-11-21 12:10:00,70.66,70.75,69.92,69.92,34200.0,42.0313,42.0849,41.5911,41.5911,34200.0
2008-11-21 12:20:00,69.89,70.1,69.56,69.9,52000.0,41.5733,41.6982,41.377,41.5792,52000.0
2008-11-21 12:30:00,69.87,70.59,69.72,70.4,44700.0,41.5614,41.9897,41.4722,41.8767,44700.0
2008-11-21 12:40:00,70.4,70.64,69.84,69.85,35400.0,41.8767,42.0194,41.5435,41.5495,35400.0
2008-11-21 12:50:00,69.84,70.13,69.78,69.78,37300.0,41.5435,41.7161,41.5079,41.5079,37300.0
2008-11-21 13:00:00,69.77,69.82,69.46,69.59,30500.0,41.5019,41.5317,41.3175,41.3948,30500.0
2008-11-21 13:10:00,69.64,70.02,69.6,69.78,23100.0,41.4246,41.6506,41.4008,41.5079,23100.0
2008-11-21 13:20:00,69.8,69.8,69.05,69.35,51800.0,41.5198,41.5198,41.0736,41.2521,51800.0
2008-11-21 13:30:00,69.38,69.4,68.9,69.19,109900.0,41.2699,41.2818,40.9844,41.1569,109900.0
2008-11-21 13:40:00,69.19,69.57,68.99,68.99,49600.0,41.1569,41.3829,41.0379,41.0379,49600.0
2008-11-21 13:50:00,69.01,69.19,68.63,68.65,84300.0,41.0498,41.1569,40.8238,40.8357,84300.0
2008-11-21 14:00:00,68.62,69.74,68.43,69.49,74300.0,40.8178,41.4841,40.7048,41.3354,74300.0
2008-11-21 14:10:00,69.52,69.59,68.88,69.25,57400.0,41.3532,41.3948,40.9725,41.1926,57400.0
2008-11-21 14:20:00,69.21,69.53,68.78,68.85,122300.0,41.1688,41.3591,40.913,40.9547,122300.0
2008-11-21 14:30:00,68.79,69.07,68.51,69.0,112400.0,40.919,41.0855,40.7524,41.0439,112400.0
2008-11-21 14:40:00,68.96,69.7,68.19,69.38,66900.0,41.0201,41.4603,40.5621,41.2699,66900.0
2008-11-21 14:50:00,69.41,69.48,68.61,68.87,85500.0,41.2878,41.3294,40.8119,40.9666,85500.0
2008-11-21 15:00:00,68.85,70.09,68.85,69.53,164800.0,40.9547,41.6923,40.9547,41.3591,164800.0
2008-11-21 15:10:00,69.53,70.54,69.38,70.12,176100.0,41.3591,41.9599,41.2699,41.7101,176100.0
2008-11-21 15:20:00,70.06,70.78,69.34,70.55,135600.0,41.6744,42.1027,41.2461,41.9659,135600.0
2008-11-21 15:30:00,70.55,72.0,70.34,71.52,178700.0,41.9659,42.8284,41.841,42.5429,178700.0
2008-11-21 15:40:00,71.54,71.94,70.5,71.82,216200.0,42.5548,42.7927,41.9361,42.7213,216200.0
2008-11-21 15:50:00,71.94,72.98,71.27,72.68,261900.0,42.7927,43.4113,42.3942,43.2329,261900.0
2008-11-24 09:30:00,73.68,74.0,72.54,72.72,65400.0,43.8277,44.0181,43.1496,43.2567,65400.0
2008-11-24 09:40:00,72.76,72.76,72.03,72.09,41200.0,43.2805,43.2805,42.8462,42.8819,41200.0
2008-11-24 09:50:00,72.08,72.49,71.71,72.28,45400.0,42.876,43.1199,42.6559,42.995,45400.0
2008-11-24 10:00:00,72.26,73.23,72.06,72.55,65500.0,42.9831,43.5601,42.8641,43.1556,65500.0
2008-11-24 10:10:00,72.51,72.95,72.49,72.67,64300.0,43.1318,43.3935,43.1199,43.2269,64300.0
2008-11-24 10:20:00,72.76,73.29,72.55,73.27,49400.0,43.2805,43.5957,43.1556,43.5838,49400.0
2008-11-24 10:30:00,73.34,73.72,73.11,73.2,51000.0,43.6255,43.8515,43.4887,43.5422,51000.0
2008-11-24 10:40:00,73.2,73.92,73.13,73.57,59000.0,43.5422,43.9705,43.5006,43.7623,59000.0
2008-11-24 10:50:00,73.58,74.15,73.32,74.15,95300.0,43.7682,44.1073,43.6136,44.1073,95300.0
2008-11-24 11:00:00,74.15,74.42,73.53,73.57,47400.0,44.1073,44.2679,43.7385,43.7623,47400.0
2008-11-24 11:10:00,73.57,73.65,73.3,73.35,46600.0,43.7623,43.8099,43.6017,43.6314,46600.0
2008-11-24 11:20:00,73.33,74.38,73.28,73.46,41200.0,43.6195,44.2441,43.5898,43.6969,41200.0
2008-11-24 11:30:00,73.5,73.56,73.15,73.24,30200.0,43.7207,43.7563,43.5125,43.566,30200.0
2008-11-24 11:40:00,73.24,73.41,73.15,73.22,26600.0,43.566,43.6671,43.5125,43.5541,26600.0
2008-11-24 11:50:00,73.27,73.65,73.15,73.15,34400.0,43.5838,43.8099,43.5125,43.5125,34400.0
2008-11-24 12:00:00,73.16,73.34,72.9,73.1,34900.0,43.5184,43.6255,43.3638,43.4827,34900.0
2008-11-24 12:10:00,73.06,73.06,72.29,72.49,60800.0,43.4589,43.4589,43.0009,43.1199,60800.0
2008-11-24 12:20:00,72.47,72.54,71.75,71.79,62900.0,43.108,43.1496,42.6797,42.7035,62900.0
2008-11-24 12:30:00,71.8,72.58,71.78,71.83,61800.0,42.7094,43.1734,42.6975,42.7273,61800.0
2008-11-24 12:40:00,71.8,72.39,71.7,71.98,58900.0,42.7094,43.0604,42.6499,42.8165,58900.0
2008-11-24 12:50:00,71.93,72.5,71.92,72.21,31500.0,42.7868,43.1258,42.7808,42.9533,31500.0
2008-11-24 13:00:00,72.17,72.34,72.01,72.15,50100.0,42.9295,43.0306,42.8343,42.9176,50100.0
2008-11-24 13:10:00,72.13,72.18,71.73,72.11,46700.0,42.9057,42.9355,42.6678,42.8938,46700.0
2008-11-24 13:20:00,72.04,72.24,71.87,72.19,22600.0,42.8522,42.9712,42.7511,42.9414,22600.0
2008-11-24 13:30:00,72.17,72.29,72.01,72.13,45100.0,42.9295,43.0009,42.8343,42.9057,45100.0
2008-11-24 13:40:00,72.14,72.21,71.74,71.9,47500.0,42.9117,42.9533,42.6737,42.7689,47500.0
2008-11-24 13:50:00,71.92,72.67,71.91,72.54,47100.0,42.7808,43.2269,42.7749,43.1496,47100.0
2008-11-24 14:00:00,72.59,72.59,71.66,71.79,49700.0,43.1794,43.1794,42.6262,42.7035,49700.0
2008-11-24 14:10:00,71.79,71.93,71.55,71.83,40400.0,42.7035,42.7868,42.5607,42.7273,40400.0
2008-11-24 14:20:00,71.84,72.71,71.84,72.46,63300.0,42.7332,43.2507,42.7332,43.102,63300.0
2008-11-24 14:30:00,72.49,72.81,72.14,72.2,68200.0,43.1199,43.3102,42.9117,42.9474,68200.0
2008-11-24 14:40:00,72.32,72.4,71.41,71.48,79100.0,43.0187,43.0663,42.4774,42.5191,79100.0
2008-11-24 14:50:00,71.51,71.94,71.41,71.81,51300.0,42.5369,42.7927,42.4774,42.7154,51300.0
2008-11-24 15:00:00,71.84,72.38,71.55,72.31,75700.0,42.7332,43.0544,42.5607,43.0128,75700.0
2008-11-24 15:10:00,72.31,72.54,72.09,72.22,65100.0,43.0128,43.1496,42.8819,42.9593,65100.0
2008-11-24 15:20:00,72.24,73.01,72.09,72.99,94200.0,42.9712,43.4292,42.8819,43.4173,94200.0
2008-11-24 15:30:00,72.95,73.18,72.53,73.14,105800.0,43.3935,43.5303,43.1437,43.5065,105800.0
2008-11-24 15:40:00,73.07,74.29,73.07,73.37,158800.0,43.4649,44.1906,43.4649,43.6433,158800.0
2008-11-24 15:50:00,73.35,73.42,71.95,72.55,291700.0,43.6314,43.6731,42.7987,43.1556,291700.0
2008-11-25 09:30:00,74.13,75.02,72.82,74.26,136300.0,44.0954,44.6248,43.3162,44.1727,136300.0
2008-11-25 09:40:00,74.14,74.8,73.28,73.93,66200.0,44.1014,44.4939,43.5898,43.9764,66200.0
2008-11-25 09:50:00,73.93,74.23,73.27,73.85,67100.0,43.9764,44.1549,43.5838,43.9289,67100.0
2008-11-25 10:00:00,73.86,74.62,73.84,74.34,134200.0,43.9348,44.3869,43.9229,44.2203,134200.0
2008-11-25 10:10:00,74.43,74.6,73.81,73.95,59900.0,44.2739,44.375,43.9051,43.9883,59900.0
2008-11-25 10:20:00,73.95,74.4,73.39,73.97,118500.0,43.9883,44.256,43.6552,44.0002,118500.0
2008-11-25 10:30:00,73.88,73.91,72.9,72.9,87400.0,43.9467,43.9645,43.3638,43.3638,87400.0
2008-11-25 10:40:00,72.9,72.99,72.35,72.42,76700.0,43.3638,43.4173,43.0366,43.0782,76700.0
2008-11-25 10:50:00,72.38,72.98,72.38,72.77,177800.0,43.0544,43.4113,43.0544,43.2864,177800.0
2008-11-25 11:00:00,72.77,72.9,72.28,72.33,91600.0,43.2864,43.3638,42.995,43.0247,91600.0
2008-11-25 11:10:00,72.35,72.43,72.03,72.23,45700.0,43.0366,43.0842,42.8462,42.9652,45700.0
2008-11-25 11:20:00,72.28,72.49,72.19,72.44,38000.0,42.995,43.1199,42.9414,43.0901,38000.0
2008-11-25 11:30:00,72.44,72.68,72.33,72.35,62200.0,43.0901,43.2329,43.0247,43.0366,62200.0
2008-11-25 11:40:00,72.41,72.7,72.27,72.6,40800.0,43.0723,43.2448,42.989,43.1853,40800.0
2008-11-25 11:50:00,72.54,72.66,72.27,72.33,52100.0,43.1496,43.221,42.989,43.0247,52100.0
2008-11-25 12:00:00,72.35,72.41,72.03,72.3,20400.0,43.0366,43.0723,42.8462,43.0069,20400.0
2008-11-25 12:10:00,72.36,72.36,72.0,72.19,29700.0,43.0425,43.0425,42.8284,42.9414,29700.0
2008-11-25 12:20:00,72.21,72.43,71.97,72.43,63800.0,42.9533,43.0842,42.8106,43.0842,63800.0
2008-11-25 12:30:00,72.39,72.52,72.2,72.36,42700.0,43.0604,43.1377,42.9474,43.0425,42700.0
2008-11-25 12:40:00,72.34,72.46,71.9,71.94,44700.0,43.0306,43.102,42.7689,42.7927,44700.0
2008-11-25 12:50:00,71.94,72.02,71.46,71.8,38400.0,42.7927,42.8403,42.5072,42.7094,38400.0
2008-11-25 13:00:00,71.69,71.95,71.36,71.89,33000.0,42.644,42.7987,42.4477,42.763,33000.0
2008-11-25 13:10:00,71.94,72.05,71.38,71.65,32700.0,42.7927,42.8581,42.4596,42.6202,32700.0
2008-11-25 13:20:00,71.67,72.13,71.53,71.99,29100.0,42.6321,42.9057,42.5488,42.8225,29100.0
2008-11-25 13:30:00,72.02,72.33,71.99,72.25,20600.0,42.8403,43.0247,42.8225,42.9771,20600.0
2008-11-25 13:40:00,72.29,72.43,72.04,72.33,31800.0,43.0009,43.0842,42.8522,43.0247,31800.0
2008-11-25 13:50:00,72.3,72.31,71.86,71.86,30400.0,43.0069,43.0128,42.7451,42.7451,30400.0
2008-11-25 14:00:00,71.8,72.27,71.77,71.84,44800.0,42.7094,42.989,42.6916,42.7332,44800.0
2008-11-25 14:10:00,71.84,71.88,71.15,71.81,44800.0,42.7332,42.757,42.3228,42.7154,44800.0
2008-11-25 14:20:00,71.77,71.95,71.58,71.58,37100.0,42.6916,42.7987,42.5786,42.5786,37100.0
2008-11-25 14:30:00,71.59,71.97,71.44,71.85,38600.0,42.5845,42.8106,42.4953,42.7392,38600.0
2008-11-25 14:40:00,71.87,71.97,71.68,71.95,37900.0,42.7511,42.8106,42.6381,42.7987,37900.0
2008-11-25 14:50:00,71.92,72.72,71.75,72.67,79000.0,42.7808,43.2567,42.6797,43.2269,79000.0
2008-11-25 15:00:00,72.65,73.3,72.63,73.12,152600.0,43.215,43.6017,43.2031,43.4946,152600.0
2008-11-25 15:10:00,73.13,73.65,72.99,73.33,127100.0,43.5006,43.8099,43.4173,43.6195,127100.0
2008-11-25 15:20:00,73.33,73.48,72.87,73.23,150100.0,43.6195,43.7088,43.3459,43.5601,150100.0
2008-11-25 15:30:00,73.21,73.39,72.76,72.96,86600.0,43.5482,43.6552,43.2805,43.3994,86600.0
2008-11-25 15:40:00,72.97,73.77,72.82,73.46,137400.0,43.4054,43.8813,43.3162,43.6969,137400.0
2008-11-25 15:50:00,73.51,73.93,72.3,73.05,389200.0,43.7266,43.9764,43.0069,43.453,389200.0
2008-11-26 09:30:00,71.54,71.62,70.28,71.04,72200.0,42.8847,42.9326,42.1293,42.5849,72200.0
2008-11-26 09:40:00,71.07,71.35,70.3,70.91,82600.0,42.6029,42.7708,42.1413,42.507,82600.0
2008-11-26 09:50:00,70.98,71.18,70.71,70.81,38200.0,42.549,42.6689,42.3871,42.4471,38200.0
2008-11-26 10:00:00,70.8,71.08,70.4,70.42,53000.0,42.4411,42.6089,42.2013,42.2133,53000.0
2008-11-26 10:10:00,70.37,71.23,70.29,71.19,64600.0,42.1833,42.6988,42.1353,42.6748,64600.0
2008-11-26 10:20:00,71.2,71.6,71.0,71.53,50100.0,42.6808,42.9206,42.561,42.8787,50100.0
2008-11-26 10:30:00,71.51,71.58,71.19,71.25,38500.0,42.8667,42.9086,42.6748,42.7108,38500.0
2008-11-26 10:40:00,71.2,71.65,71.15,71.32,36800.0,42.6808,42.9506,42.6509,42.7528,36800.0
2008-11-26 10:50:00,71.31,72.15,71.25,71.93,62300.0,42.7468,43.2503,42.7108,43.1184,62300.0
2008-11-26 11:00:00,71.96,72.36,71.82,72.08,68500.0,43.1364,43.3762,43.0525,43.2084,68500.0
2008-11-26 11:10:00,72.09,72.63,72.09,72.63,56100.0,43.2144,43.5381,43.2144,43.5381,56100.0
2008-11-26 11:20:00,72.64,72.89,72.25,72.32,76200.0,43.5441,43.6939,43.3103,43.3522,76200.0
2008-11-26 11:30:00,72.32,72.57,72.05,72.19,73800.0,43.3522,43.5021,43.1904,43.2743,73800.0
2008-11-26 11:40:00,72.2,72.36,71.91,72.32,69200.0,43.2803,43.3762,43.1065,43.3522,69200.0
2008-11-26 11:50:00,72.32,72.32,71.89,71.92,43700.0,43.3522,43.3522,43.0945,43.1124,43700.0
2008-11-26 12:00:00,71.88,72.17,71.88,72.06,33400.0,43.0885,43.2623,43.0885,43.1964,33400.0
2008-11-26 12:10:00,71.96,72.15,71.77,72.02,32100.0,43.1364,43.2503,43.0225,43.1724,32100.0
2008-11-26 12:20:00,72.02,72.14,71.94,72.0,21900.0,43.1724,43.2443,43.1244,43.1604,21900.0
2008-11-26 12:30:00,72.0,72.15,71.97,72.0,22200.0,43.1604,43.2503,43.1424,43.1604,22200.0
2008-11-26 12:40:00,72.0,72.38,71.95,72.33,23400.0,43.1604,43.3882,43.1304,43.3582,23400.0
2008-11-26 12:50:00,72.3,72.4,71.93,71.98,24500.0,43.3402,43.4002,43.1184,43.1484,24500.0
2008-11-26 13:00:00,71.98,72.14,71.9,71.95,48700.0,43.1484,43.2443,43.1005,43.1304,48700.0
2008-11-26 13:10:00,71.99,72.0,71.71,71.81,27600.0,43.1544,43.1604,42.9866,43.0465,27600.0
2008-11-26 13:20:00,71.76,72.0,71.5,71.94,34000.0,43.0165,43.1604,42.8607,43.1244,34000.0
2008-11-26 13:30:00,71.87,71.9,71.28,71.39,34700.0,43.0825,43.1005,42.7288,42.7947,34700.0
2008-11-26 13:40:00,71.39,71.44,71.11,71.39,53000.0,42.7947,42.8247,42.6269,42.7947,53000.0
2008-11-26 13:50:00,71.35,71.64,71.35,71.48,26600.0,42.7708,42.9446,42.7708,42.8487,26600.0
2008-11-26 14:00:00,71.47,71.54,71.14,71.51,28000.0,42.8427,42.8847,42.6449,42.8667,28000.0
2008-11-26 14:10:00,71.46,71.66,71.31,71.57,27400.0,42.8367,42.9566,42.7468,42.9026,27400.0
2008-11-26 14:20:00,71.53,71.81,71.49,71.68,22900.0,42.8787,43.0465,42.8547,42.9686,22900.0
2008-11-26 14:30:00,71.74,72.6,71.74,72.35,64100.0,43.0045,43.5201,43.0045,43.3702,64100.0
2008-11-26 14:40:00,72.35,72.89,72.34,72.81,55700.0,43.3702,43.6939,43.3642,43.646,55700.0
2008-11-26 14:50:00,72.88,72.91,72.65,72.77,37500.0,43.6879,43.7059,43.55,43.622,37500.0
2008-11-26 15:00:00,72.81,72.98,72.54,72.72,63900.0,43.646,43.7479,43.4841,43.592,63900.0
2008-11-26 15:10:00,72.75,73.32,72.69,73.13,48500.0,43.61,43.9517,43.574,43.8378,48500.0
2008-11-26 15:20:00,73.16,73.38,72.87,73.29,44900.0,43.8558,43.9876,43.6819,43.9337,44900.0
2008-11-26 15:30:00,73.28,73.55,73.12,73.3,61500.0,43.9277,44.0896,43.8318,43.9397,61500.0
2008-11-26 15:40:00,73.35,73.43,72.72,72.94,73000.0,43.9697,44.0176,43.592,43.7239,73000.0
2008-11-26 15:50:00,72.94,73.54,72.79,73.44,117200.0,43.7239,44.0836,43.634,44.0236,117200.0
2008-11-28 09:30:00,73.05,74.59,73.05,74.4,62000.0,43.7898,44.713,43.7898,44.5991,62000.0
2008-11-28 09:40:00,74.59,75.05,74.43,75.0,51100.0,44.713,44.9887,44.6171,44.9588,51100.0
2008-11-28 09:50:00,75.0,75.94,75.0,75.72,101000.0,44.9588,45.5222,44.9588,45.3904,101000.0
2008-11-28 10:00:00,75.72,76.45,75.57,76.38,116800.0,45.3904,45.828,45.3004,45.786,116800.0
2008-11-28 10:10:00,76.39,76.46,76.01,76.11,41600.0,45.792,45.834,45.5642,45.6241,41600.0
2008-11-28 10:20:00,76.11,76.23,75.95,76.05,44200.0,45.6241,45.6961,45.5282,45.5882,44200.0
2008-11-28 10:30:00,76.01,76.01,75.51,75.67,22600.0,45.5642,45.5642,45.2645,45.3604,22600.0
2008-11-28 10:40:00,75.63,75.79,75.42,75.69,25300.0,45.3364,45.4323,45.2105,45.3724,25300.0
2008-11-28 10:50:00,75.69,75.89,75.65,75.8,22900.0,45.3724,45.4923,45.3484,45.4383,22900.0
2008-11-28 11:00:00,75.85,75.91,75.5,75.68,20600.0,45.4683,45.5043,45.2585,45.3664,20600.0
2008-11-28 11:10:00,75.65,75.81,75.53,75.59,22900.0,45.3484,45.4443,45.2765,45.3124,22900.0
2008-11-28 11:20:00,75.6,76.28,75.56,76.08,29900.0,45.3184,45.726,45.2944,45.6062,29900.0
2008-11-28 11:30:00,76.13,76.24,75.91,76.08,21100.0,45.6361,45.7021,45.5043,45.6062,21100.0
2008-11-28 11:40:00,76.17,76.43,76.03,76.12,44500.0,45.6601,45.816,45.5762,45.6301,44500.0
2008-11-28 11:50:00,76.2,76.56,76.15,76.52,27600.0,45.6781,45.8939,45.6481,45.8699,27600.0
2008-11-28 12:00:00,76.52,76.69,76.38,76.57,36800.0,45.8699,45.9718,45.786,45.8999,36800.0
2008-11-28 12:10:00,76.57,76.8,76.5,76.61,28700.0,45.8999,46.0378,45.8579,45.9239,28700.0
2008-11-28 12:20:00,76.57,76.68,76.47,76.57,29400.0,45.8999,45.9658,45.8399,45.8999,29400.0
2008-11-28 12:30:00,76.58,76.87,76.49,76.68,36000.0,45.9059,46.0797,45.8519,45.9658,36000.0
2008-11-28 12:40:00,76.7,76.99,76.39,76.83,127200.0,45.9778,46.1517,45.792,46.0557,127200.0
2008-11-28 12:50:00,76.83,77.08,76.81,76.93,170600.0,46.0557,46.2056,46.0438,46.1157,170600.0
2008-11-28 13:00:00,76.97,77.11,76.92,77.11,128900.0,46.1397,46.2236,46.1097,46.2236,128900.0
2008-11-28 13:10:00,77.11,77.11,77.11,77.11,1000.0,46.2236,46.2236,46.2236,46.2236,1000.0
2008-11-28 13:20:00,77.11,77.11,77.11,77.11,8400.0,46.2236,46.2236,46.2236,46.2236,8400.0
2008-11-28 13:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:10:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:20:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:10:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:20:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-12-01 09:30:00,76.42,76.79,75.16,75.38,89700.0,45.81,46.0318,45.0547,45.1865,89700.0
2008-12-01 09:40:00,75.25,75.37,74.66,74.8,66900.0,45.1086,45.1805,44.7549,44.8389,66900.0
2008-12-01 09:50:00,74.79,74.89,74.02,74.12,54100.0,44.8329,44.8928,44.3713,44.4312,54100.0
2008-12-01 10:00:00,74.05,74.3,73.71,73.86,54100.0,44.3893,44.5391,44.1855,44.2754,54100.0
2008-12-01 10:10:00,73.91,73.97,73.59,73.67,45300.0,44.3054,44.3413,44.1135,44.1615,45300.0
2008-12-01 10:20:00,73.72,74.02,73.6,74.02,56300.0,44.1915,44.3713,44.1195,44.3713,56300.0
2008-12-01 10:30:00,73.95,74.01,73.44,73.59,36900.0,44.3293,44.3653,44.0236,44.1135,36900.0
2008-12-01 10:40:00,73.58,74.06,73.52,73.88,46000.0,44.1075,44.3953,44.0716,44.2874,46000.0
2008-12-01 10:50:00,73.87,73.94,73.43,73.43,39500.0,44.2814,44.3233,44.0176,44.0176,39500.0
2008-12-01 11:00:00,73.46,73.51,72.61,72.63,72100.0,44.0356,44.0656,43.5261,43.5381,72100.0
2008-12-01 11:10:00,72.63,72.83,72.58,72.79,46400.0,43.5381,43.6579,43.5081,43.634,46400.0
2008-12-01 11:20:00,72.78,73.06,72.65,72.78,78700.0,43.628,43.7958,43.55,43.628,78700.0
2008-12-01 11:30:00,72.78,73.04,72.76,72.9,35400.0,43.628,43.7838,43.616,43.6999,35400.0
2008-12-01 11:40:00,72.9,73.05,72.67,72.73,29900.0,43.6999,43.7898,43.562,43.598,29900.0
2008-12-01 11:50:00,72.68,72.91,72.58,72.7,34200.0,43.568,43.7059,43.5081,43.58,34200.0
2008-12-01 12:00:00,72.71,72.89,72.4,72.66,35800.0,43.586,43.6939,43.4002,43.556,35800.0
2008-12-01 12:10:00,72.78,72.8,72.39,72.5,25900.0,43.628,43.64,43.3942,43.4601,25900.0
2008-12-01 12:20:00,72.49,72.53,72.09,72.2,40200.0,43.4541,43.4781,43.2144,43.2803,40200.0
2008-12-01 12:30:00,72.24,72.45,72.04,72.16,36100.0,43.3043,43.4302,43.1844,43.2563,36100.0
2008-12-01 12:40:00,72.19,72.25,71.97,72.08,45900.0,43.2743,43.3103,43.1424,43.2084,45900.0
2008-12-01 12:50:00,72.08,72.15,71.71,71.73,49700.0,43.2084,43.2503,42.9866,42.9986,49700.0
2008-12-01 13:00:00,71.73,71.97,71.56,71.91,29700.0,42.9986,43.1424,42.8966,43.1065,29700.0
2008-12-01 13:10:00,71.91,72.32,71.88,72.27,74800.0,43.1065,43.3522,43.0885,43.3223,74800.0
2008-12-01 13:20:00,72.26,72.33,72.04,72.27,40900.0,43.3163,43.3582,43.1844,43.3223,40900.0
2008-12-01 13:30:00,72.26,72.68,72.25,72.29,98500.0,43.3163,43.568,43.3103,43.3342,98500.0
2008-12-01 13:40:00,72.3,72.33,71.73,71.8,89800.0,43.3402,43.3582,42.9986,43.0405,89800.0
2008-12-01 13:50:00,71.78,72.32,71.7,72.29,54800.0,43.0285,43.3522,42.9806,43.3342,54800.0
2008-12-01 14:00:00,72.29,72.34,71.91,72.18,65600.0,43.3342,43.3642,43.1065,43.2683,65600.0
2008-12-01 14:10:00,72.18,72.2,71.96,72.0,44200.0,43.2683,43.2803,43.1364,43.1604,44200.0
2008-12-01 14:20:00,72.02,72.51,71.98,72.34,40200.0,43.1724,43.4661,43.1484,43.3642,40200.0
2008-12-01 14:30:00,72.3,72.68,72.14,72.31,34800.0,43.3402,43.568,43.2443,43.3462,34800.0
2008-12-01 14:40:00,72.29,72.78,72.18,72.62,36800.0,43.3342,43.628,43.2683,43.5321,36800.0
2008-12-01 14:50:00,72.64,72.92,72.57,72.64,56700.0,43.5441,43.7119,43.5021,43.5441,56700.0
2008-12-01 15:00:00,72.65,72.93,72.55,72.66,71800.0,43.55,43.7179,43.4901,43.556,71800.0
2008-12-01 15:10:00,72.66,72.95,72.55,72.78,85700.0,43.556,43.7299,43.4901,43.628,85700.0
2008-12-01 15:20:00,72.72,72.84,72.01,72.16,65900.0,43.592,43.6639,43.1664,43.2563,65900.0
2008-12-01 15:30:00,72.14,72.4,71.89,71.99,94300.0,43.2443,43.4002,43.0945,43.1544,94300.0
2008-12-01 15:40:00,71.97,72.17,71.54,72.04,222600.0,43.1424,43.2623,42.8847,43.1844,222600.0
2008-12-01 15:50:00,72.04,72.12,70.98,71.09,314000.0,43.1844,43.2323,42.549,42.6149,314000.0
2008-12-02 09:30:00,72.13,73.09,71.4,72.16,70200.0,43.2383,43.8138,42.8007,43.2563,70200.0
2008-12-02 09:40:00,72.16,72.24,71.85,72.14,62600.0,43.2563,43.3043,43.0705,43.2443,62600.0
2008-12-02 09:50:00,72.15,72.83,72.08,72.29,70400.0,43.2503,43.6579,43.2084,43.3342,70400.0
2008-12-02 10:00:00,72.29,73.29,72.21,73.29,56300.0,43.3342,43.9337,43.2863,43.9337,56300.0
2008-12-02 10:10:00,73.25,73.85,73.04,73.64,72800.0,43.9097,44.2694,43.7838,44.1435,72800.0
2008-12-02 10:20:00,73.64,74.0,73.43,73.71,97400.0,44.1435,44.3593,44.0176,44.1855,97400.0
2008-12-02 10:30:00,73.75,74.09,73.61,74.07,78100.0,44.2094,44.4133,44.1255,44.4013,78100.0
2008-12-02 10:40:00,74.02,74.06,73.45,73.46,60800.0,44.3713,44.3953,44.0296,44.0356,60800.0
2008-12-02 10:50:00,73.45,73.96,73.43,73.96,44400.0,44.0296,44.3353,44.0176,44.3353,44400.0
2008-12-02 11:00:00,73.89,74.08,73.57,73.94,48400.0,44.2934,44.4073,44.1015,44.3233,48400.0
2008-12-02 11:10:00,73.91,74.01,73.63,73.7,32500.0,44.3054,44.3653,44.1375,44.1795,32500.0
2008-12-02 11:20:00,73.74,73.98,73.45,73.76,75000.0,44.2034,44.3473,44.0296,44.2154,75000.0
2008-12-02 11:30:00,73.79,73.94,73.37,73.45,24300.0,44.2334,44.3233,43.9816,44.0296,24300.0
2008-12-02 11:40:00,73.44,73.86,73.31,73.75,38400.0,44.0236,44.2754,43.9457,44.2094,38400.0
2008-12-02 11:50:00,73.78,74.2,73.78,74.04,34100.0,44.2274,44.4792,44.2274,44.3833,34100.0
2008-12-02 12:00:00,73.93,74.35,73.93,74.12,35100.0,44.3173,44.5691,44.3173,44.4312,35100.0
2008-12-02 12:10:00,74.14,74.21,73.95,74.04,34100.0,44.4432,44.4852,44.3293,44.3833,34100.0
2008-12-02 12:20:00,74.09,74.39,74.09,74.38,47500.0,44.4133,44.5931,44.4133,44.5871,47500.0
2008-12-02 12:30:00,74.35,74.83,74.23,74.24,68400.0,44.5691,44.8568,44.4972,44.5032,68400.0
2008-12-02 12:40:00,74.25,74.29,74.01,74.01,23100.0,44.5092,44.5331,44.3653,44.3653,23100.0
2008-12-02 12:50:00,73.95,74.06,73.78,74.0,32300.0,44.3293,44.3953,44.2274,44.3593,32300.0
2008-12-02 13:00:00,73.95,74.03,73.62,73.7,55100.0,44.3293,44.3773,44.1315,44.1795,55100.0
2008-12-02 13:10:00,73.75,74.02,73.57,73.58,63800.0,44.2094,44.3713,44.1015,44.1075,63800.0
2008-12-02 13:20:00,73.55,73.58,73.31,73.34,41700.0,44.0896,44.1075,43.9457,43.9637,41700.0
2008-12-02 13:30:00,73.37,73.37,72.8,72.86,55300.0,43.9816,43.9816,43.64,43.6759,55300.0
2008-12-02 13:40:00,72.82,73.1,72.64,72.69,36200.0,43.652,43.8198,43.5441,43.574,36200.0
2008-12-02 13:50:00,72.7,72.73,72.39,72.42,65200.0,43.58,43.598,43.3942,43.4122,65200.0
2008-12-02 14:00:00,72.41,72.52,71.55,71.69,73500.0,43.4062,43.4721,42.8907,42.9746,73500.0
2008-12-02 14:10:00,71.67,71.88,71.36,71.67,60100.0,42.9626,43.0885,42.7768,42.9626,60100.0
2008-12-02 14:20:00,71.61,71.61,71.05,71.49,77200.0,42.9266,42.9266,42.5909,42.8547,77200.0
2008-12-02 14:30:00,71.46,71.74,71.24,71.65,59200.0,42.8367,43.0045,42.7048,42.9506,59200.0
2008-12-02 14:40:00,71.65,72.01,71.65,71.87,95400.0,42.9506,43.1664,42.9506,43.0825,95400.0
2008-12-02 14:50:00,71.85,72.22,71.68,72.14,49900.0,43.0705,43.2923,42.9686,43.2443,49900.0
2008-12-02 15:00:00,72.14,72.14,71.47,71.78,94900.0,43.2443,43.2443,42.8427,43.0285,94900.0
2008-12-02 15:10:00,71.71,72.47,71.62,72.46,163100.0,42.9866,43.4421,42.9326,43.4362,163100.0
2008-12-02 15:20:00,72.5,73.31,72.39,73.13,146800.0,43.4601,43.9457,43.3942,43.8378,146800.0
2008-12-02 15:30:00,73.12,73.62,73.09,73.2,149100.0,43.8318,44.1315,43.8138,43.8797,149100.0
2008-12-02 15:40:00,73.2,73.61,72.44,72.61,199900.0,43.8797,44.1255,43.4242,43.5261,199900.0
2008-12-02 15:50:00,72.61,74.0,72.38,73.89,242200.0,43.5261,44.3593,43.3882,44.2934,242200.0
2008-12-03 09:30:00,73.7,75.0,73.5,74.45,91300.0,44.1795,44.9588,44.0596,44.6291,91300.0
2008-12-03 09:40:00,74.43,74.77,73.96,74.49,103700.0,44.6171,44.8209,44.3353,44.653,103700.0
2008-12-03 09:50:00,74.48,74.72,73.79,74.05,67100.0,44.647,44.7909,44.2334,44.3893,67100.0
2008-12-03 10:00:00,73.97,74.7,73.64,74.41,88300.0,44.3413,44.7789,44.1435,44.6051,88300.0
2008-12-03 10:10:00,74.4,74.8,73.97,74.45,64500.0,44.5991,44.8389,44.3413,44.6291,64500.0
2008-12-03 10:20:00,74.47,75.17,74.28,75.17,60900.0,44.641,45.0607,44.5271,45.0607,60900.0
2008-12-03 10:30:00,75.17,75.88,75.04,75.68,127800.0,45.0607,45.4863,44.9827,45.3664,127800.0
2008-12-03 10:40:00,75.69,75.98,75.41,75.88,76900.0,45.3724,45.5462,45.2045,45.4863,76900.0
2008-12-03 10:50:00,75.87,75.96,75.41,75.65,75500.0,45.4803,45.5342,45.2045,45.3484,75500.0
2008-12-03 11:00:00,75.65,75.65,75.44,75.62,162900.0,45.3484,45.3484,45.2225,45.3304,162900.0
2008-12-03 11:10:00,75.62,75.84,75.57,75.75,119000.0,45.3304,45.4623,45.3004,45.4083,119000.0
2008-12-03 11:20:00,75.73,75.88,75.4,75.42,95300.0,45.3964,45.4863,45.1985,45.2105,95300.0
2008-12-03 11:30:00,75.39,75.72,75.26,75.53,32900.0,45.1925,45.3904,45.1146,45.2765,32900.0
2008-12-03 11:40:00,75.52,75.78,75.1,75.14,67300.0,45.2705,45.4263,45.0187,45.0427,67300.0
2008-12-03 11:50:00,75.12,75.45,74.89,75.32,37500.0,45.0307,45.2285,44.8928,45.1506,37500.0
2008-12-03 12:00:00,75.31,75.31,74.27,74.38,40000.0,45.1446,45.1446,44.5212,44.5871,40000.0
2008-12-03 12:10:00,74.4,74.58,73.79,73.84,68100.0,44.5991,44.707,44.2334,44.2634,68100.0
2008-12-03 12:20:00,73.83,74.69,73.77,74.56,43300.0,44.2574,44.7729,44.2214,44.695,43300.0
2008-12-03 12:30:00,74.59,74.9,74.59,74.82,35200.0,44.713,44.8988,44.713,44.8509,35200.0
2008-12-03 12:40:00,74.74,74.85,74.38,74.6,34600.0,44.8029,44.8688,44.5871,44.719,34600.0
2008-12-03 12:50:00,74.57,75.0,74.51,74.6,19900.0,44.701,44.9588,44.665,44.719,19900.0
2008-12-03 13:00:00,74.66,74.67,74.28,74.34,31300.0,44.7549,44.7609,44.5271,44.5631,31300.0
2008-12-03 13:10:00,74.29,74.42,74.14,74.27,29300.0,44.5331,44.6111,44.4432,44.5212,29300.0
2008-12-03 13:20:00,74.3,74.48,73.77,73.82,67900.0,44.5391,44.647,44.2214,44.2514,67900.0
2008-12-03 13:30:00,73.8,73.81,73.36,73.41,57500.0,44.2394,44.2454,43.9757,44.0056,57500.0
2008-12-03 13:40:00,73.36,73.38,72.1,72.46,176100.0,43.9757,43.9876,43.2203,43.4362,176100.0
2008-12-03 13:50:00,72.47,72.68,72.24,72.56,77300.0,43.4421,43.568,43.3043,43.4961,77300.0
2008-12-03 14:00:00,72.6,73.06,72.5,73.03,136300.0,43.5201,43.7958,43.4601,43.7778,136300.0
2008-12-03 14:10:00,73.03,73.55,72.9,73.46,90200.0,43.7778,44.0896,43.6999,44.0356,90200.0
2008-12-03 14:20:00,73.45,74.15,73.21,74.09,103900.0,44.0296,44.4492,43.8857,44.4133,103900.0
2008-12-03 14:30:00,74.1,74.71,74.0,74.22,121600.0,44.4192,44.7849,44.3593,44.4912,121600.0
2008-12-03 14:40:00,74.27,75.17,74.26,74.73,90700.0,44.5212,45.0607,44.5152,44.7969,90700.0
2008-12-03 14:50:00,74.73,75.08,74.2,74.21,124500.0,44.7969,45.0067,44.4792,44.4852,124500.0
2008-12-03 15:00:00,74.2,74.93,73.95,74.66,131200.0,44.4792,44.9168,44.3293,44.7549,131200.0
2008-12-03 15:10:00,74.63,74.67,74.16,74.59,161300.0,44.737,44.7609,44.4552,44.713,161300.0
2008-12-03 15:20:00,74.56,74.73,74.06,74.5,106400.0,44.695,44.7969,44.3953,44.659,106400.0
2008-12-03 15:30:00,74.5,74.88,74.17,74.73,133300.0,44.659,44.8868,44.4612,44.7969,133300.0
2008-12-03 15:40:00,74.79,75.87,74.78,75.82,203500.0,44.8329,45.4803,44.8269,45.4503,203500.0
2008-12-03 15:50:00,75.8,77.11,75.74,76.88,476400.0,45.4383,46.2236,45.4023,46.0857,476400.0
2008-12-04 09:30:00,76.0,76.34,75.12,76.11,86000.0,45.5582,45.762,45.0307,45.6241,86000.0
2008-12-04 09:40:00,76.2,76.91,76.0,76.57,80000.0,45.6781,46.1037,45.5582,45.8999,80000.0
2008-12-04 09:50:00,76.72,77.18,76.51,76.55,98900.0,45.9898,46.2656,45.8639,45.8879,98900.0
2008-12-04 10:00:00,76.51,77.39,76.51,76.79,75300.0,45.8639,46.3914,45.8639,46.0318,75300.0
2008-12-04 10:10:00,76.79,77.13,76.67,76.67,93500.0,46.0318,46.2356,45.9598,45.9598,93500.0
2008-12-04 10:20:00,76.6,77.17,76.57,76.72,41300.0,45.9179,46.2596,45.8999,45.9898,41300.0
2008-12-04 10:30:00,76.65,77.45,76.53,77.35,46900.0,45.9478,46.4274,45.8759,46.3675,46900.0
2008-12-04 10:40:00,77.31,77.93,77.31,77.72,100900.0,46.3435,46.7151,46.3435,46.5893,100900.0
2008-12-04 10:50:00,77.72,78.54,77.59,78.36,85700.0,46.5893,47.0808,46.5113,46.9729,85700.0
2008-12-04 11:00:00,78.44,78.68,78.18,78.31,104200.0,47.0209,47.1647,46.865,46.9429,104200.0
2008-12-04 11:10:00,78.32,78.87,78.18,78.75,94700.0,46.9489,47.2786,46.865,47.2067,94700.0
2008-12-04 11:20:00,78.65,78.65,78.1,78.14,83900.0,47.1467,47.1467,46.817,46.841,83900.0
2008-12-04 11:30:00,78.11,78.11,77.24,77.37,101100.0,46.823,46.823,46.3015,46.3794,101100.0
2008-12-04 11:40:00,77.38,77.48,76.98,77.33,74900.0,46.3854,46.4454,46.1457,46.3555,74900.0
2008-12-04 11:50:00,77.37,77.97,77.3,77.51,46100.0,46.3794,46.7391,46.3375,46.4634,46100.0
2008-12-04 12:00:00,77.51,77.62,76.99,77.39,35100.0,46.4634,46.5293,46.1517,46.3914,35100.0
2008-12-04 12:10:00,77.36,77.45,76.96,76.99,46300.0,46.3735,46.4274,46.1337,46.1517,46300.0
2008-12-04 12:20:00,76.99,77.68,76.83,77.31,57400.0,46.1517,46.5653,46.0557,46.3435,57400.0
2008-12-04 12:30:00,77.38,77.85,77.13,77.79,57700.0,46.3854,46.6672,46.2356,46.6312,57700.0
2008-12-04 12:40:00,77.76,77.86,77.48,77.5,18400.0,46.6132,46.6732,46.4454,46.4574,18400.0
2008-12-04 12:50:00,77.5,77.7,77.25,77.5,23300.0,46.4574,46.5773,46.3075,46.4574,23300.0
2008-12-04 13:00:00,77.42,77.55,77.17,77.19,21200.0,46.4094,46.4874,46.2596,46.2715,21200.0
2008-12-04 13:10:00,77.25,77.36,76.92,77.08,29100.0,46.3075,46.3735,46.1097,46.2056,29100.0
2008-12-04 13:20:00,77.07,77.26,76.93,77.0,36000.0,46.1996,46.3135,46.1157,46.1577,36000.0
2008-12-04 13:30:00,76.99,77.83,76.9,77.57,70600.0,46.1517,46.6552,46.0977,46.4993,70600.0
2008-12-04 13:40:00,77.57,77.9,77.2,77.81,52800.0,46.4993,46.6972,46.2775,46.6432,52800.0
2008-12-04 13:50:00,77.79,78.3,77.63,77.84,56500.0,46.6312,46.9369,46.5353,46.6612,56500.0
2008-12-04 14:00:00,77.81,78.11,77.6,77.63,35900.0,46.6432,46.823,46.5173,46.5353,35900.0
2008-12-04 14:10:00,77.65,78.14,77.65,78.1,99700.0,46.5473,46.841,46.5473,46.817,99700.0
2008-12-04 14:20:00,78.11,78.71,78.08,78.3,76400.0,46.823,47.1827,46.8051,46.9369,76400.0
2008-12-04 14:30:00,78.32,78.74,78.28,78.51,51400.0,46.9489,47.2007,46.9249,47.0628,51400.0
2008-12-04 14:40:00,78.47,78.5,77.85,78.14,81800.0,47.0388,47.0568,46.6672,46.841,81800.0
2008-12-04 14:50:00,78.13,78.5,77.92,77.93,57300.0,46.835,47.0568,46.7091,46.7151,57300.0
2008-12-04 15:00:00,77.91,78.1,77.16,77.79,122200.0,46.7032,46.817,46.2536,46.6312,122200.0
2008-12-04 15:10:00,77.83,78.13,77.05,77.37,190000.0,46.6552,46.835,46.1876,46.3794,190000.0
2008-12-04 15:20:00,77.38,77.53,76.57,76.57,208800.0,46.3854,46.4754,45.8999,45.8999,208800.0
2008-12-04 15:30:00,76.56,77.03,76.12,76.23,264100.0,45.8939,46.1756,45.6301,45.6961,264100.0
2008-12-04 15:40:00,76.23,77.47,76.07,76.88,303500.0,45.6961,46.4394,45.6002,46.0857,303500.0
2008-12-04 15:50:00,76.88,77.6,76.5,77.16,277900.0,46.0857,46.5173,45.8579,46.2536,277900.0
2008-12-05 09:30:00,76.35,76.73,75.56,76.25,84500.0,45.768,45.9958,45.2944,45.7081,84500.0
2008-12-05 09:40:00,76.29,76.63,75.74,75.74,86600.0,45.732,45.9359,45.4023,45.4023,86600.0
2008-12-05 09:50:00,75.74,76.32,75.03,75.13,104100.0,45.4023,45.75,44.9767,45.0367,104100.0
2008-12-05 10:00:00,75.12,75.6,74.86,75.31,72300.0,45.0307,45.3184,44.8748,45.1446,72300.0
2008-12-05 10:10:00,75.33,75.46,74.88,75.03,41400.0,45.1566,45.2345,44.8868,44.9767,41400.0
2008-12-05 10:20:00,75.03,75.74,74.75,75.54,85500.0,44.9767,45.4023,44.8089,45.2825,85500.0
2008-12-05 10:30:00,75.55,76.13,75.12,75.31,94600.0,45.2885,45.6361,45.0307,45.1446,94600.0
2008-12-05 10:40:00,75.31,75.34,74.69,75.3,71500.0,45.1446,45.1626,44.7729,45.1386,71500.0
2008-12-05 10:50:00,75.23,76.08,74.92,75.7,118500.0,45.0966,45.6062,44.9108,45.3784,118500.0
2008-12-05 11:00:00,75.7,76.04,75.26,75.95,120100.0,45.3784,45.5822,45.1146,45.5282,120100.0
2008-12-05 11:10:00,75.95,76.2,75.36,75.52,35900.0,45.5282,45.6781,45.1746,45.2705,35900.0
2008-12-05 11:20:00,75.52,75.56,74.96,75.1,26700.0,45.2705,45.2944,44.9348,45.0187,26700.0
2008-12-05 11:30:00,75.05,75.45,74.75,75.25,37800.0,44.9887,45.2285,44.8089,45.1086,37800.0
2008-12-05 11:40:00,75.32,75.98,75.21,75.27,50500.0,45.1506,45.5462,45.0846,45.1206,50500.0
2008-12-05 11:50:00,75.19,76.16,75.19,75.8,34300.0,45.0726,45.6541,45.0726,45.4383,34300.0
2008-12-05 12:00:00,75.81,76.58,75.61,76.52,40000.0,45.4443,45.9059,45.3244,45.8699,40000.0
2008-12-05 12:10:00,76.51,76.62,76.06,76.55,50800.0,45.8639,45.9299,45.5942,45.8879,50800.0
2008-12-05 12:20:00,76.55,76.77,76.3,76.74,46100.0,45.8879,46.0198,45.738,46.0018,46100.0
2008-12-05 12:30:00,76.76,76.76,75.88,76.17,37700.0,46.0138,46.0138,45.4863,45.6601,37700.0
2008-12-05 12:40:00,76.15,76.29,75.72,76.16,55800.0,45.6481,45.732,45.3904,45.6541,55800.0
2008-12-05 12:50:00,76.17,76.44,75.92,76.21,41900.0,45.6601,45.822,45.5102,45.6841,41900.0
2008-12-05 13:00:00,76.22,77.0,76.14,76.55,48100.0,45.6901,46.1577,45.6421,45.8879,48100.0
2008-12-05 13:10:00,76.53,77.0,76.52,76.6,30400.0,45.8759,46.1577,45.8699,45.9179,30400.0
2008-12-05 13:20:00,76.68,77.04,76.38,76.39,45100.0,45.9658,46.1816,45.786,45.792,45100.0
2008-12-05 13:30:00,76.42,77.09,76.42,76.91,78700.0,45.81,46.2116,45.81,46.1037,78700.0
2008-12-05 13:40:00,76.91,77.75,76.68,77.59,61700.0,46.1037,46.6072,45.9658,46.5113,61700.0
2008-12-05 13:50:00,77.59,78.19,77.38,77.42,93100.0,46.5113,46.871,46.3854,46.4094,93100.0
2008-12-05 14:00:00,77.44,77.77,76.79,76.79,128200.0,46.4214,46.6192,46.0318,46.0318,128200.0
2008-12-05 14:10:00,76.79,77.36,76.65,77.0,118300.0,46.0318,46.3735,45.9478,46.1577,118300.0
2008-12-05 14:20:00,77.03,77.89,76.83,77.04,111300.0,46.1756,46.6912,46.0557,46.1816,111300.0
2008-12-05 14:30:00,77.08,78.33,77.08,78.32,113400.0,46.2056,46.9549,46.2056,46.9489,113400.0
2008-12-05 14:40:00,78.33,80.0,78.31,79.91,161800.0,46.9549,47.956,46.9429,47.9021,161800.0
2008-12-05 14:50:00,79.93,79.97,79.31,79.53,125800.0,47.914,47.938,47.5424,47.6743,125800.0
2008-12-05 15:00:00,79.55,79.89,78.36,78.46,130600.0,47.6863,47.8901,46.9729,47.0329,130600.0
2008-12-05 15:10:00,78.46,79.65,78.39,79.07,118000.0,47.0329,47.7462,46.9909,47.3985,118000.0
2008-12-05 15:20:00,79.06,79.44,78.44,79.31,96700.0,47.3925,47.6203,47.0209,47.5424,96700.0
2008-12-05 15:30:00,79.29,80.06,79.21,79.48,144100.0,47.5304,47.992,47.4824,47.6443,144100.0
2008-12-05 15:40:00,79.43,80.41,79.43,79.88,245900.0,47.6143,48.2018,47.6143,47.8841,245900.0
2008-12-05 15:50:00,79.88,80.62,79.59,80.1,273500.0,47.8841,48.3277,47.7102,48.0159,273500.0
2008-12-08 09:30:00,81.46,83.36,80.74,81.2,88300.0,48.8312,49.9702,48.3996,48.6753,88300.0
2008-12-08 09:40:00,81.18,81.68,80.88,81.55,108000.0,48.6634,48.9631,48.4835,48.8852,108000.0
2008-12-08 09:50:00,81.57,81.81,80.73,80.73,73700.0,48.8971,49.041,48.3936,48.3936,73700.0
2008-12-08 10:00:00,80.75,81.19,80.49,81.05,70400.0,48.4056,48.6693,48.2497,48.5854,70400.0
2008-12-08 10:10:00,80.94,81.13,80.19,80.52,52200.0,48.5195,48.6334,48.0699,48.2677,52200.0
2008-12-08 10:20:00,80.5,81.04,80.47,80.75,50600.0,48.2557,48.5794,48.2377,48.4056,50600.0
2008-12-08 10:30:00,80.77,81.39,80.61,81.36,77800.0,48.4176,48.7892,48.3217,48.7713,77800.0
2008-12-08 10:40:00,81.32,81.7,81.26,81.32,59200.0,48.7473,48.9751,48.7113,48.7473,59200.0
2008-12-08 10:50:00,81.33,81.99,81.31,81.86,49500.0,48.7533,49.1489,48.7413,49.071,49500.0
2008-12-08 11:00:00,81.82,82.05,81.53,81.61,34900.0,49.047,49.1849,48.8732,48.9211,34900.0
2008-12-08 11:10:00,81.69,82.15,81.66,82.14,28500.0,48.9691,49.2448,48.9511,49.2388,28500.0
2008-12-08 11:20:00,82.06,82.4,81.99,82.32,43700.0,49.1909,49.3947,49.1489,49.3467,43700.0
2008-12-08 11:30:00,82.18,82.47,81.99,82.21,54900.0,49.2628,49.4366,49.1489,49.2808,54900.0
2008-12-08 11:40:00,82.15,82.64,82.08,82.36,79200.0,49.2448,49.5386,49.2029,49.3707,79200.0
2008-12-08 11:50:00,82.37,82.37,81.7,81.9,67100.0,49.3767,49.3767,48.9751,49.095,67100.0
2008-12-08 12:00:00,81.91,82.13,81.49,81.71,57800.0,49.101,49.2328,48.8492,48.9811,57800.0
2008-12-08 12:10:00,81.73,81.76,81.31,81.5,50000.0,48.9931,49.011,48.7413,48.8552,50000.0
2008-12-08 12:20:00,81.5,81.74,81.44,81.61,61300.0,48.8552,48.999,48.8192,48.9211,61300.0
2008-12-08 12:30:00,81.61,81.69,81.26,81.29,28700.0,48.9211,48.9691,48.7113,48.7293,28700.0
2008-12-08 12:40:00,81.29,81.52,81.19,81.38,38500.0,48.7293,48.8672,48.6693,48.7832,38500.0
2008-12-08 12:50:00,81.41,81.61,81.25,81.34,38400.0,48.8012,48.9211,48.7053,48.7593,38400.0
2008-12-08 13:00:00,81.37,81.83,81.35,81.65,22100.0,48.7773,49.053,48.7653,48.9451,22100.0
2008-12-08 13:10:00,81.63,81.98,81.39,81.41,35200.0,48.9331,49.1429,48.7892,48.8012,35200.0
2008-12-08 13:20:00,81.47,81.79,81.17,81.49,41800.0,48.8372,49.029,48.6574,48.8492,41800.0
2008-12-08 13:30:00,81.41,81.51,80.9,81.5,55200.0,48.8012,48.8612,48.4955,48.8552,55200.0
2008-12-08 13:40:00,81.5,81.87,81.32,81.54,31900.0,48.8552,49.077,48.7473,48.8792,31900.0
2008-12-08 13:50:00,81.5,81.74,81.11,81.43,39100.0,48.8552,48.999,48.6214,48.8132,39100.0
2008-12-08 14:00:00,81.4,82.0,81.37,81.86,58800.0,48.7952,49.1549,48.7773,49.071,58800.0
2008-12-08 14:10:00,81.86,82.0,81.75,81.84,48700.0,49.071,49.1549,49.005,49.059,48700.0
2008-12-08 14:20:00,81.83,82.29,81.63,81.75,78200.0,49.053,49.3287,48.9331,49.005,78200.0
2008-12-08 14:30:00,81.81,81.97,81.46,81.78,50700.0,49.041,49.1369,48.8312,49.023,50700.0
2008-12-08 14:40:00,81.81,82.42,81.63,82.13,58900.0,49.041,49.4067,48.9331,49.2328,58900.0
2008-12-08 14:50:00,82.16,82.59,81.83,82.56,74000.0,49.2508,49.5086,49.053,49.4906,74000.0
2008-12-08 15:00:00,82.58,82.92,82.3,82.83,172400.0,49.5026,49.7064,49.3347,49.6524,172400.0
2008-12-08 15:10:00,82.82,82.96,82.54,82.72,122300.0,49.6465,49.7304,49.4786,49.5865,122300.0
2008-12-08 15:20:00,82.74,83.17,82.69,83.01,90400.0,49.5985,49.8563,49.5685,49.7603,90400.0
2008-12-08 15:30:00,82.99,83.28,82.22,82.26,84800.0,49.7484,49.9222,49.2868,49.3108,84800.0
2008-12-08 15:40:00,82.21,82.86,81.44,81.89,140200.0,49.2808,49.6704,48.8192,49.089,140200.0
2008-12-08 15:50:00,81.92,82.4,81.37,81.57,242600.0,49.1069,49.3947,48.7773,48.8971,242600.0
2008-12-09 09:30:00,80.75,81.28,80.19,80.65,86200.0,48.4056,48.7233,48.0699,48.3456,86200.0
2008-12-09 09:40:00,80.6,81.49,80.35,81.31,56100.0,48.3157,48.8492,48.1658,48.7413,56100.0
2008-12-09 09:50:00,81.35,81.82,81.13,81.3,104400.0,48.7653,49.047,48.6334,48.7353,104400.0
2008-12-09 10:00:00,81.34,82.45,81.29,81.96,102800.0,48.7593,49.4247,48.7293,49.1309,102800.0
2008-12-09 10:10:00,81.99,82.84,81.99,82.66,74900.0,49.1489,49.6584,49.1489,49.5505,74900.0
2008-12-09 10:20:00,82.61,82.71,82.12,82.45,63300.0,49.5206,49.5805,49.2268,49.4247,63300.0
2008-12-09 10:30:00,82.42,82.72,82.19,82.2,82300.0,49.4067,49.5865,49.2688,49.2748,82300.0
2008-12-09 10:40:00,82.25,82.25,81.7,81.7,59000.0,49.3048,49.3048,48.9751,48.9751,59000.0
2008-12-09 10:50:00,81.64,82.25,81.63,81.98,40800.0,48.9391,49.3048,48.9331,49.1429,40800.0
2008-12-09 11:00:00,81.97,82.38,81.61,81.76,34300.0,49.1369,49.3827,48.9211,49.011,34300.0
2008-12-09 11:10:00,81.71,82.08,81.6,81.92,78100.0,48.9811,49.2029,48.9151,49.1069,78100.0
2008-12-09 11:20:00,81.95,82.14,81.87,81.87,50300.0,49.1249,49.2388,49.077,49.077,50300.0
2008-12-09 11:30:00,81.81,82.25,81.78,82.01,54400.0,49.041,49.3048,49.023,49.1609,54400.0
2008-12-09 11:40:00,82.0,82.18,82.0,82.01,44700.0,49.1549,49.2628,49.1549,49.1609,44700.0
2008-12-09 11:50:00,82.0,82.2,81.97,82.0,57500.0,49.1549,49.2748,49.1369,49.1549,57500.0
2008-12-09 12:00:00,82.0,82.52,81.99,82.02,45800.0,49.1549,49.4666,49.1489,49.1669,45800.0
2008-12-09 12:10:00,82.05,82.31,82.0,82.29,44100.0,49.1849,49.3407,49.1549,49.3287,44100.0
2008-12-09 12:20:00,82.26,82.32,81.86,82.16,33400.0,49.3108,49.3467,49.071,49.2508,33400.0
2008-12-09 12:30:00,82.12,82.65,82.11,82.55,47100.0,49.2268,49.5445,49.2208,49.4846,47100.0
2008-12-09 12:40:00,82.53,82.64,82.25,82.41,24500.0,49.4726,49.5386,49.3048,49.4007,24500.0
2008-12-09 12:50:00,82.36,82.58,81.95,82.17,44500.0,49.3707,49.5026,49.1249,49.2568,44500.0
2008-12-09 13:00:00,82.18,82.33,81.83,82.29,59700.0,49.2628,49.3527,49.053,49.3287,59700.0
2008-12-09 13:10:00,82.26,82.33,81.69,81.93,21000.0,49.3108,49.3527,48.9691,49.1129,21000.0
2008-12-09 13:20:00,81.89,82.08,81.81,81.94,30300.0,49.089,49.2029,49.041,49.1189,30300.0
2008-12-09 13:30:00,81.94,82.1,81.75,82.07,29200.0,49.1189,49.2148,49.005,49.1969,29200.0
2008-12-09 13:40:00,82.06,82.21,81.75,82.17,31200.0,49.1909,49.2808,49.005,49.2568,31200.0
2008-12-09 13:50:00,82.17,82.17,81.71,81.94,33900.0,49.2568,49.2568,48.9811,49.1189,33900.0
2008-12-09 14:00:00,81.92,81.95,81.32,81.44,144300.0,49.1069,49.1249,48.7473,48.8192,144300.0
2008-12-09 14:10:00,81.44,81.67,81.22,81.52,112500.0,48.8192,48.9571,48.6873,48.8672,112500.0
2008-12-09 14:20:00,81.49,81.52,80.93,81.18,59800.0,48.8492,48.8672,48.5135,48.6634,59800.0
2008-12-09 14:30:00,81.15,81.33,80.92,81.24,45900.0,48.6454,48.7533,48.5075,48.6993,45900.0
2008-12-09 14:40:00,81.23,81.7,81.0,81.56,33500.0,48.6933,48.9751,48.5555,48.8911,33500.0
2008-12-09 14:50:00,81.52,81.64,80.99,81.54,71900.0,48.8672,48.9391,48.5495,48.8792,71900.0
2008-12-09 15:00:00,81.47,81.87,81.19,81.53,89400.0,48.8372,49.077,48.6693,48.8732,89400.0
2008-12-09 15:10:00,81.53,81.53,80.66,81.17,108100.0,48.8732,48.8732,48.3516,48.6574,108100.0
2008-12-09 15:20:00,81.25,81.29,80.28,80.41,199300.0,48.7053,48.7293,48.1238,48.2018,199300.0
2008-12-09 15:30:00,80.38,80.84,80.1,80.63,97700.0,48.1838,48.4595,48.0159,48.3337,97700.0
2008-12-09 15:40:00,80.61,80.72,80.19,80.38,167600.0,48.3217,48.3876,48.0699,48.1838,167600.0
2008-12-09 15:50:00,80.36,80.8,80.25,80.67,240500.0,48.1718,48.4356,48.1059,48.3576,240500.0
2008-12-10 09:30:00,80.56,82.0,78.95,79.12,203600.0,48.2917,49.1549,47.3266,47.4285,203600.0
2008-12-10 09:40:00,79.17,79.63,78.96,79.01,118000.0,47.4585,47.7342,47.3326,47.3625,118000.0
2008-12-10 09:50:00,79.0,79.15,78.71,78.84,157900.0,47.3566,47.4465,47.1827,47.2606,157900.0
2008-12-10 10:00:00,78.88,79.85,78.85,79.53,108600.0,47.2846,47.8661,47.2666,47.6743,108600.0
2008-12-10 10:10:00,79.53,80.07,79.25,80.07,118000.0,47.6743,47.998,47.5064,47.998,118000.0
2008-12-10 10:20:00,80.05,80.41,79.99,80.32,81800.0,47.986,48.2018,47.95,48.1478,81800.0
2008-12-10 10:30:00,80.27,80.96,80.21,80.57,87400.0,48.1179,48.5315,48.0819,48.2977,87400.0
2008-12-10 10:40:00,80.63,80.82,79.98,80.24,50800.0,48.3337,48.4476,47.944,48.0999,50800.0
2008-12-10 10:50:00,80.2,80.26,79.65,79.94,53500.0,48.0759,48.1119,47.7462,47.92,53500.0
2008-12-10 11:00:00,79.93,80.27,79.46,79.94,88900.0,47.914,48.1179,47.6323,47.92,88900.0
2008-12-10 11:10:00,79.95,80.4,79.94,80.39,51000.0,47.926,48.1958,47.92,48.1898,51000.0
2008-12-10 11:20:00,80.39,80.39,79.93,80.09,35500.0,48.1898,48.1898,47.914,48.01,35500.0
2008-12-10 11:30:00,80.08,80.46,80.0,80.15,37500.0,48.004,48.2318,47.956,48.0459,37500.0
2008-12-10 11:40:00,80.15,80.7,80.0,80.7,40100.0,48.0459,48.3756,47.956,48.3756,40100.0
2008-12-10 11:50:00,80.67,80.87,80.1,80.25,38500.0,48.3576,48.4775,48.0159,48.1059,38500.0
2008-12-10 12:00:00,80.28,80.5,80.16,80.31,43400.0,48.1238,48.2557,48.0519,48.1418,43400.0
2008-12-10 12:10:00,80.29,80.75,80.28,80.49,31100.0,48.1298,48.4056,48.1238,48.2497,31100.0
2008-12-10 12:20:00,80.48,80.48,79.99,80.1,35600.0,48.2437,48.2437,47.95,48.0159,35600.0
2008-12-10 12:30:00,80.03,80.18,79.88,80.18,39500.0,47.974,48.0639,47.8841,48.0639,39500.0
2008-12-10 12:40:00,80.15,80.23,79.89,80.0,42700.0,48.0459,48.0939,47.8901,47.956,42700.0
2008-12-10 12:50:00,79.96,80.25,79.62,79.74,59900.0,47.932,48.1059,47.7282,47.8001,59900.0
2008-12-10 13:00:00,79.74,80.11,79.63,79.97,33200.0,47.8001,48.0219,47.7342,47.938,33200.0
2008-12-10 13:10:00,79.98,80.37,79.95,80.2,24900.0,47.944,48.1778,47.926,48.0759,24900.0
2008-12-10 13:20:00,80.17,80.22,79.61,79.72,44900.0,48.0579,48.0879,47.7222,47.7882,44900.0
2008-12-10 13:30:00,79.68,79.85,79.11,79.2,50500.0,47.7642,47.8661,47.4225,47.4764,50500.0
2008-12-10 13:40:00,79.16,79.18,78.83,78.98,59200.0,47.4525,47.4645,47.2546,47.3446,59200.0
2008-12-10 13:50:00,78.95,78.95,78.13,78.58,63800.0,47.3266,47.3266,46.835,47.1048,63800.0
2008-12-10 14:00:00,78.59,78.59,78.28,78.4,42000.0,47.1108,47.1108,46.9249,46.9969,42000.0
2008-12-10 14:10:00,78.44,78.6,78.17,78.21,49900.0,47.0209,47.1168,46.859,46.883,49900.0
2008-12-10 14:20:00,78.2,78.55,77.84,78.48,65100.0,46.877,47.0868,46.6612,47.0448,65100.0
2008-12-10 14:30:00,78.5,78.83,78.21,78.77,34600.0,47.0568,47.2546,46.883,47.2187,34600.0
2008-12-10 14:40:00,78.77,79.09,78.72,78.86,61200.0,47.2187,47.4105,47.1887,47.2726,61200.0
2008-12-10 14:50:00,78.87,79.4,78.8,79.07,53400.0,47.2786,47.5963,47.2367,47.3985,53400.0
2008-12-10 15:00:00,79.14,79.57,78.95,79.25,69700.0,47.4405,47.6982,47.3266,47.5064,69700.0
2008-12-10 15:10:00,79.21,79.54,78.96,78.96,48300.0,47.4824,47.6803,47.3326,47.3326,48300.0
2008-12-10 15:20:00,79.0,79.38,78.92,79.36,67700.0,47.3566,47.5843,47.3086,47.5724,67700.0
2008-12-10 15:30:00,79.32,79.34,78.81,78.88,115200.0,47.5484,47.5604,47.2427,47.2846,115200.0
2008-12-10 15:40:00,78.87,79.42,78.87,79.15,99400.0,47.2786,47.6083,47.2786,47.4465,99400.0
2008-12-10 15:50:00,79.14,79.49,79.08,79.25,158400.0,47.4405,47.6503,47.4045,47.5064,158400.0
2008-12-11 09:30:00,78.9,79.51,77.68,78.82,114100.0,47.2966,47.6623,46.5653,47.2487,114100.0
2008-12-11 09:40:00,78.8,79.38,78.52,79.14,72100.0,47.2367,47.5843,47.0688,47.4405,72100.0
2008-12-11 09:50:00,79.12,79.13,78.14,78.48,83400.0,47.4285,47.4345,46.841,47.0448,83400.0
2008-12-11 10:00:00,78.48,78.84,78.32,78.53,74700.0,47.0448,47.2606,46.9489,47.0748,74700.0
2008-12-11 10:10:00,78.56,78.88,78.12,78.41,62800.0,47.0928,47.2846,46.829,47.0029,62800.0
2008-12-11 10:20:00,78.41,78.85,78.41,78.52,73500.0,47.0029,47.2666,47.0029,47.0688,73500.0
2008-12-11 10:30:00,78.55,78.71,78.38,78.63,64700.0,47.0868,47.1827,46.9849,47.1348,64700.0
2008-12-11 10:40:00,78.63,78.89,78.53,78.81,72500.0,47.1348,47.2906,47.0748,47.2427,72500.0
2008-12-11 10:50:00,78.84,79.02,78.6,78.83,133500.0,47.2606,47.3685,47.1168,47.2546,133500.0
2008-12-11 11:00:00,78.8,78.82,78.49,78.49,76100.0,47.2367,47.2487,47.0508,47.0508,76100.0
2008-12-11 11:10:00,78.5,78.55,77.95,77.95,125900.0,47.0568,47.0868,46.7271,46.7271,125900.0
2008-12-11 11:20:00,77.97,78.0,77.53,77.69,57300.0,46.7391,46.7571,46.4754,46.5713,57300.0
2008-12-11 11:30:00,77.68,77.79,77.45,77.76,81900.0,46.5653,46.6312,46.4274,46.6132,81900.0
2008-12-11 11:40:00,77.73,77.82,77.6,77.8,49100.0,46.5953,46.6492,46.5173,46.6372,49100.0
2008-12-11 11:50:00,77.78,77.81,77.59,77.69,61500.0,46.6252,46.6432,46.5113,46.5713,61500.0
2008-12-11 12:00:00,77.69,77.85,77.52,77.63,109600.0,46.5713,46.6672,46.4694,46.5353,109600.0
2008-12-11 12:10:00,77.61,77.61,77.33,77.44,63400.0,46.5233,46.5233,46.3555,46.4214,63400.0
2008-12-11 12:20:00,77.48,77.55,77.14,77.29,36800.0,46.4454,46.4874,46.2416,46.3315,36800.0
2008-12-11 12:30:00,77.26,77.47,77.19,77.29,83300.0,46.3135,46.4394,46.2715,46.3315,83300.0
2008-12-11 12:40:00,77.25,77.37,76.82,77.0,69000.0,46.3075,46.3794,46.0498,46.1577,69000.0
2008-12-11 12:50:00,77.0,77.0,76.7,76.77,99000.0,46.1577,46.1577,45.9778,46.0198,99000.0
2008-12-11 13:00:00,76.79,76.97,76.7,76.86,122200.0,46.0318,46.1397,45.9778,46.0737,122200.0
2008-12-11 13:10:00,76.88,77.0,76.84,76.88,81300.0,46.0857,46.1577,46.0617,46.0857,81300.0
2008-12-11 13:20:00,76.86,76.88,76.36,76.36,84800.0,46.0737,46.0857,45.774,45.774,84800.0
2008-12-11 13:30:00,76.38,76.39,76.04,76.18,92900.0,45.786,45.792,45.5822,45.6661,92900.0
2008-12-11 13:40:00,76.18,76.23,75.84,76.04,190600.0,45.6661,45.6961,45.4623,45.5822,190600.0
2008-12-11 13:50:00,76.07,76.35,76.03,76.22,62100.0,45.6002,45.768,45.5762,45.6901,62100.0
2008-12-11 14:00:00,76.22,76.48,75.97,76.45,103300.0,45.6901,45.8459,45.5402,45.828,103300.0
2008-12-11 14:10:00,76.48,76.67,76.43,76.62,59600.0,45.8459,45.9598,45.816,45.9299,59600.0
2008-12-11 14:20:00,76.59,76.64,76.28,76.39,84700.0,45.9119,45.9419,45.726,45.792,84700.0
2008-12-11 14:30:00,76.4,76.69,76.27,76.38,79300.0,45.798,45.9718,45.7201,45.786,79300.0
2008-12-11 14:40:00,76.4,76.55,76.21,76.5,61000.0,45.798,45.8879,45.6841,45.8579,61000.0
2008-12-11 14:50:00,76.5,76.57,76.09,76.18,103900.0,45.8579,45.8999,45.6122,45.6661,103900.0
2008-12-11 15:00:00,76.13,76.25,75.9,76.25,105400.0,45.6361,45.7081,45.4983,45.7081,105400.0
2008-12-11 15:10:00,76.2,76.41,75.99,76.14,171700.0,45.6781,45.804,45.5522,45.6421,171700.0
2008-12-11 15:20:00,76.13,76.53,76.0,76.5,107100.0,45.6361,45.8759,45.5582,45.8579,107100.0
2008-12-11 15:30:00,76.5,76.52,75.88,75.88,159000.0,45.8579,45.8699,45.4863,45.4863,159000.0
2008-12-11 15:40:00,75.86,76.59,75.78,76.41,230200.0,45.4743,45.9119,45.4263,45.804,230200.0
2008-12-11 15:50:00,76.42,76.57,76.01,76.2,265700.0,45.81,45.8999,45.5642,45.6781,265700.0
2008-12-12 09:30:00,74.83,76.06,74.2,75.82,80900.0,44.8568,45.5942,44.4792,45.4503,80900.0
2008-12-12 09:40:00,75.67,76.59,75.42,76.54,109100.0,45.3604,45.9119,45.2105,45.8819,109100.0
2008-12-12 09:50:00,76.46,77.08,76.0,76.66,164300.0,45.834,46.2056,45.5582,45.9538,164300.0
2008-12-12 10:00:00,76.65,77.17,76.4,76.68,70900.0,45.9478,46.2596,45.798,45.9658,70900.0
2008-12-12 10:10:00,76.73,76.85,76.29,76.55,46000.0,45.9958,46.0677,45.732,45.8879,46000.0
2008-12-12 10:20:00,76.68,76.99,76.18,76.99,53700.0,45.9658,46.1517,45.6661,46.1517,53700.0
2008-12-12 10:30:00,76.99,77.05,76.18,76.72,57000.0,46.1517,46.1876,45.6661,45.9898,57000.0
2008-12-12 10:40:00,76.78,77.16,76.54,76.91,35900.0,46.0258,46.2536,45.8819,46.1037,35900.0
2008-12-12 10:50:00,76.85,77.53,76.85,77.39,34200.0,46.0677,46.4754,46.0677,46.3914,34200.0
2008-12-12 11:00:00,77.37,77.41,76.96,77.36,41900.0,46.3794,46.4034,46.1337,46.3735,41900.0
2008-12-12 11:10:00,77.36,77.37,76.63,76.78,40100.0,46.3735,46.3794,45.9359,46.0258,40100.0
2008-12-12 11:20:00,76.75,76.93,76.38,76.57,38100.0,46.0078,46.1157,45.786,45.8999,38100.0
2008-12-12 11:30:00,76.58,76.64,76.19,76.31,48600.0,45.9059,45.9419,45.6721,45.744,48600.0
2008-12-12 11:40:00,76.3,76.51,75.98,76.34,43900.0,45.738,45.8639,45.5462,45.762,43900.0
2008-12-12 11:50:00,76.33,76.61,76.16,76.3,28200.0,45.756,45.9239,45.6541,45.738,28200.0
2008-12-12 12:00:00,76.36,76.74,76.28,76.42,38600.0,45.774,46.0018,45.726,45.81,38600.0
2008-12-12 12:10:00,76.47,76.65,76.03,76.15,51500.0,45.8399,45.9478,45.5762,45.6481,51500.0
2008-12-12 12:20:00,76.17,76.51,76.06,76.4,75800.0,45.6601,45.8639,45.5942,45.798,75800.0
2008-12-12 12:30:00,76.38,76.59,76.27,76.53,98200.0,45.786,45.9119,45.7201,45.8759,98200.0
2008-12-12 12:40:00,76.53,76.74,76.44,76.66,49300.0,45.8759,46.0018,45.822,45.9538,49300.0
2008-12-12 12:50:00,76.69,77.17,76.55,77.02,109800.0,45.9718,46.2596,45.8879,46.1696,109800.0
2008-12-12 13:00:00,77.04,77.34,76.89,77.0,35600.0,46.1816,46.3615,46.0917,46.1577,35600.0
2008-12-12 13:10:00,77.08,77.11,76.76,76.84,31900.0,46.2056,46.2236,46.0138,46.0617,31900.0
2008-12-12 13:20:00,76.8,77.0,76.39,76.7,43600.0,46.0378,46.1577,45.792,45.9778,43600.0
2008-12-12 13:30:00,76.7,76.81,76.23,76.44,34500.0,45.9778,46.0438,45.6961,45.822,34500.0
2008-12-12 13:40:00,76.46,76.46,76.02,76.22,56700.0,45.834,45.834,45.5702,45.6901,56700.0
2008-12-12 13:50:00,76.18,76.36,76.0,76.25,45300.0,45.6661,45.774,45.5582,45.7081,45300.0
2008-12-12 14:00:00,76.22,76.64,76.18,76.55,71800.0,45.6901,45.9419,45.6661,45.8879,71800.0
2008-12-12 14:10:00,76.59,76.78,76.01,76.15,56000.0,45.9119,46.0258,45.5642,45.6481,56000.0
2008-12-12 14:20:00,76.16,76.41,75.82,76.29,64000.0,45.6541,45.804,45.4503,45.732,64000.0
2008-12-12 14:30:00,76.32,76.43,75.8,76.37,89600.0,45.75,45.816,45.4383,45.78,89600.0
2008-12-12 14:40:00,76.42,76.74,76.29,76.72,70700.0,45.81,46.0018,45.732,45.9898,70700.0
2008-12-12 14:50:00,76.72,77.35,76.72,77.03,109600.0,45.9898,46.3675,45.9898,46.1756,109600.0
2008-12-12 15:00:00,77.04,77.6,76.75,77.0,88900.0,46.1816,46.5173,46.0078,46.1577,88900.0
2008-12-12 15:10:00,76.93,77.24,76.55,76.65,57200.0,46.1157,46.3015,45.8879,45.9478,57200.0
2008-12-12 15:20:00,76.65,77.45,76.65,77.4,74000.0,45.9478,46.4274,45.9478,46.3974,74000.0
2008-12-12 15:30:00,77.43,77.67,77.02,77.46,117800.0,46.4154,46.5593,46.1696,46.4334,117800.0
2008-12-12 15:40:00,77.48,77.88,77.2,77.67,110900.0,46.4454,46.6852,46.2775,46.5593,110900.0
2008-12-12 15:50:00,77.64,77.82,76.8,77.73,193200.0,46.5413,46.6492,46.0378,46.5953,193200.0
2008-12-15 09:30:00,78.23,78.23,76.84,77.65,96500.0,46.895,46.895,46.0617,46.5473,96500.0
2008-12-15 09:40:00,77.6,78.06,77.17,77.9,59600.0,46.5173,46.7931,46.2596,46.6972,59600.0
2008-12-15 09:50:00,77.86,77.86,76.73,76.79,66700.0,46.6732,46.6732,45.9958,46.0318,66700.0
2008-12-15 10:00:00,76.77,76.77,76.13,76.14,56800.0,46.0198,46.0198,45.6361,45.6421,56800.0
2008-12-15 10:10:00,76.14,76.3,75.76,75.8,53400.0,45.6421,45.738,45.4143,45.4383,53400.0
2008-12-15 10:20:00,75.78,75.79,75.34,75.39,101700.0,45.4263,45.4323,45.1626,45.1925,101700.0
2008-12-15 10:30:00,75.34,75.45,74.55,74.87,184700.0,45.1626,45.2285,44.689,44.8808,184700.0
2008-12-15 10:40:00,74.87,74.92,74.24,74.24,88700.0,44.8808,44.9108,44.5032,44.5032,88700.0
2008-12-15 10:50:00,74.31,74.55,74.25,74.29,53000.0,44.5451,44.689,44.5092,44.5331,53000.0
2008-12-15 11:00:00,74.3,74.78,74.24,74.6,61600.0,44.5391,44.8269,44.5032,44.719,61600.0
2008-12-15 11:10:00,74.62,74.82,74.28,74.45,57700.0,44.731,44.8509,44.5271,44.6291,57700.0
2008-12-15 11:20:00,74.48,75.31,74.48,75.27,75100.0,44.647,45.1446,44.647,45.1206,75100.0
2008-12-15 11:30:00,75.16,75.23,74.94,75.09,53100.0,45.0547,45.0966,44.9228,45.0127,53100.0
2008-12-15 11:40:00,75.1,75.65,75.09,75.58,55500.0,45.0187,45.3484,45.0127,45.3064,55500.0
2008-12-15 11:50:00,75.62,75.9,75.2,75.21,71600.0,45.3304,45.4983,45.0786,45.0846,71600.0
2008-12-15 12:00:00,75.21,75.57,75.13,75.5,31600.0,45.0846,45.3004,45.0367,45.2585,31600.0
2008-12-15 12:10:00,75.5,75.57,75.23,75.41,37500.0,45.2585,45.3004,45.0966,45.2045,37500.0
2008-12-15 12:20:00,75.41,75.41,75.09,75.16,56700.0,45.2045,45.2045,45.0127,45.0547,56700.0
2008-12-15 12:30:00,75.16,75.17,74.7,74.74,42300.0,45.0547,45.0607,44.7789,44.8029,42300.0
2008-12-15 12:40:00,74.7,75.07,74.64,74.9,44500.0,44.7789,45.0007,44.743,44.8988,44500.0
2008-12-15 12:50:00,74.88,75.13,74.85,75.13,30600.0,44.8868,45.0367,44.8688,45.0367,30600.0
2008-12-15 13:00:00,75.08,75.17,74.61,74.61,44100.0,45.0067,45.0607,44.725,44.725,44100.0
2008-12-15 13:10:00,74.6,74.87,74.54,74.78,29000.0,44.719,44.8808,44.683,44.8269,29000.0
2008-12-15 13:20:00,74.78,75.23,74.71,75.07,36100.0,44.8269,45.0966,44.7849,45.0007,36100.0
2008-12-15 13:30:00,75.05,75.31,75.05,75.09,44400.0,44.9887,45.1446,44.9887,45.0127,44400.0
2008-12-15 13:40:00,75.12,75.45,75.12,75.28,41400.0,45.0307,45.2285,45.0307,45.1266,41400.0
2008-12-15 13:50:00,75.27,75.65,75.04,75.45,95900.0,45.1206,45.3484,44.9827,45.2285,95900.0
2008-12-15 14:00:00,75.49,75.89,75.49,75.87,60700.0,45.2525,45.4923,45.2525,45.4803,60700.0
2008-12-15 14:10:00,75.86,76.05,75.63,75.87,61600.0,45.4743,45.5882,45.3364,45.4803,61600.0
2008-12-15 14:20:00,75.88,76.26,75.45,75.45,39200.0,45.4863,45.7141,45.2285,45.2285,39200.0
2008-12-15 14:30:00,75.43,75.94,75.41,75.72,35100.0,45.2165,45.5222,45.2045,45.3904,35100.0
2008-12-15 14:40:00,75.7,75.85,75.41,75.62,46600.0,45.3784,45.4683,45.2045,45.3304,46600.0
2008-12-15 14:50:00,75.63,75.69,75.31,75.34,35600.0,45.3364,45.3724,45.1446,45.1626,35600.0
2008-12-15 15:00:00,75.34,75.83,75.33,75.51,67000.0,45.1626,45.4563,45.1566,45.2645,67000.0
2008-12-15 15:10:00,75.48,75.5,75.01,75.01,56500.0,45.2465,45.2585,44.9647,44.9647,56500.0
2008-12-15 15:20:00,75.01,75.41,74.94,75.39,60100.0,44.9647,45.2045,44.9228,45.1925,60100.0
2008-12-15 15:30:00,75.4,76.25,75.12,75.96,82000.0,45.1985,45.7081,45.0307,45.5342,82000.0
2008-12-15 15:40:00,76.02,76.76,75.99,76.35,171200.0,45.5702,46.0138,45.5522,45.768,171200.0
2008-12-15 15:50:00,76.34,76.44,75.64,75.74,323300.0,45.762,45.822,45.3424,45.4023,323300.0
2008-12-16 09:30:00,76.3,76.88,75.53,75.57,105300.0,45.738,46.0857,45.2765,45.3004,105300.0
2008-12-16 09:40:00,75.57,76.04,75.21,75.31,98300.0,45.3004,45.5822,45.0846,45.1446,98300.0
2008-12-16 09:50:00,75.28,75.8,75.2,75.34,73000.0,45.1266,45.4383,45.0786,45.1626,73000.0
2008-12-16 10:00:00,75.34,75.83,75.23,75.66,56000.0,45.1626,45.4563,45.0966,45.3544,56000.0
2008-12-16 10:10:00,75.68,75.76,75.41,75.42,35000.0,45.3664,45.4143,45.2045,45.2105,35000.0
2008-12-16 10:20:00,75.42,75.53,75.25,75.36,33300.0,45.2105,45.2765,45.1086,45.1746,33300.0
2008-12-16 10:30:00,75.4,75.6,75.34,75.57,55100.0,45.1985,45.3184,45.1626,45.3004,55100.0
2008-12-16 10:40:00,75.57,75.69,75.47,75.59,50200.0,45.3004,45.3724,45.2405,45.3124,50200.0
2008-12-16 10:50:00,75.59,75.69,75.45,75.52,83400.0,45.3124,45.3724,45.2285,45.2705,83400.0
2008-12-16 11:00:00,75.57,75.57,75.3,75.43,65700.0,45.3004,45.3004,45.1386,45.2165,65700.0
2008-12-16 11:10:00,75.46,75.52,75.15,75.22,64000.0,45.2345,45.2705,45.0487,45.0906,64000.0
2008-12-16 11:20:00,75.19,75.28,75.02,75.25,37800.0,45.0726,45.1266,44.9707,45.1086,37800.0
2008-12-16 11:30:00,75.28,75.68,75.27,75.28,59200.0,45.1266,45.3664,45.1206,45.1266,59200.0
2008-12-16 11:40:00,75.28,75.32,74.82,74.87,96000.0,45.1266,45.1506,44.8509,44.8808,96000.0
2008-12-16 11:50:00,74.87,75.01,74.65,74.81,86400.0,44.8808,44.9647,44.7489,44.8449,86400.0
2008-12-16 12:00:00,74.81,74.87,74.57,74.63,50400.0,44.8449,44.8808,44.701,44.737,50400.0
2008-12-16 12:10:00,74.63,74.89,74.63,74.89,80400.0,44.737,44.8928,44.737,44.8928,80400.0
2008-12-16 12:20:00,74.85,75.13,74.85,75.11,40500.0,44.8688,45.0367,44.8688,45.0247,40500.0
2008-12-16 12:30:00,75.1,75.2,74.9,75.13,73000.0,45.0187,45.0786,44.8988,45.0367,73000.0
2008-12-16 12:40:00,75.16,75.43,75.07,75.36,42000.0,45.0547,45.2165,45.0007,45.1746,42000.0
2008-12-16 12:50:00,75.4,75.51,75.27,75.4,44500.0,45.1985,45.2645,45.1206,45.1985,44500.0
2008-12-16 13:00:00,75.4,75.84,75.4,75.76,72300.0,45.1985,45.4623,45.1985,45.4143,72300.0
2008-12-16 13:10:00,75.78,75.83,75.56,75.72,47600.0,45.4263,45.4563,45.2944,45.3904,47600.0
2008-12-16 13:20:00,75.75,75.86,75.6,75.7,67600.0,45.4083,45.4743,45.3184,45.3784,67600.0
2008-12-16 13:30:00,75.7,75.93,75.65,75.76,65000.0,45.3784,45.5162,45.3484,45.4143,65000.0
2008-12-16 13:40:00,75.76,75.94,75.69,75.7,47400.0,45.4143,45.5222,45.3724,45.3784,47400.0
2008-12-16 13:50:00,75.72,75.93,75.69,75.76,36900.0,45.3904,45.5162,45.3724,45.4143,36900.0
2008-12-16 14:00:00,75.76,75.84,75.52,75.67,87200.0,45.4143,45.4623,45.2705,45.3604,87200.0
2008-12-16 14:10:00,75.63,76.0,75.4,76.0,66000.0,45.3364,45.5582,45.1985,45.5582,66000.0
2008-12-16 14:20:00,76.0,76.89,75.82,76.87,166900.0,45.5582,46.0917,45.4503,46.0797,166900.0
2008-12-16 14:30:00,76.87,77.43,76.64,77.18,132400.0,46.0797,46.4154,45.9419,46.2656,132400.0
2008-12-16 14:40:00,77.18,77.21,76.32,76.58,112100.0,46.2656,46.2835,45.75,45.9059,112100.0
2008-12-16 14:50:00,76.58,77.23,76.45,77.08,77600.0,45.9059,46.2955,45.828,46.2056,77600.0
2008-12-16 15:00:00,77.08,77.35,76.36,77.07,72200.0,46.2056,46.3675,45.774,46.1996,72200.0
2008-12-16 15:10:00,77.01,78.25,77.01,78.0,118200.0,46.1636,46.907,46.1636,46.7571,118200.0
2008-12-16 15:20:00,78.02,78.49,77.96,78.21,118000.0,46.7691,47.0508,46.7331,46.883,118000.0
2008-12-16 15:30:00,78.26,78.42,77.92,78.27,106200.0,46.913,47.0089,46.7091,46.919,106200.0
2008-12-16 15:40:00,78.26,78.5,77.64,77.73,119000.0,46.913,47.0568,46.5413,46.5953,119000.0
2008-12-16 15:50:00,77.72,78.42,77.6,78.3,159600.0,46.5893,47.0089,46.5173,46.9369,159600.0
2008-12-17 09:30:00,77.14,78.24,76.34,78.23,53200.0,46.2416,46.901,45.762,46.895,53200.0
2008-12-17 09:40:00,78.24,78.37,77.91,78.33,50800.0,46.901,46.9789,46.7032,46.9549,50800.0
2008-12-17 09:50:00,78.31,78.39,77.81,78.24,55900.0,46.9429,46.9909,46.6432,46.901,55900.0
2008-12-17 10:00:00,78.26,78.39,77.81,77.95,33800.0,46.913,46.9909,46.6432,46.7271,33800.0
2008-12-17 10:10:00,77.98,77.98,77.06,77.18,35700.0,46.7451,46.7451,46.1936,46.2656,35700.0
2008-12-17 10:20:00,77.21,77.36,77.08,77.23,19900.0,46.2835,46.3735,46.2056,46.2955,19900.0
2008-12-17 10:30:00,77.21,77.45,77.09,77.31,22300.0,46.2835,46.4274,46.2116,46.3435,22300.0
2008-12-17 10:40:00,77.33,77.97,77.26,77.8,34600.0,46.3555,46.7391,46.3135,46.6372,34600.0
2008-12-17 10:50:00,77.76,78.17,77.5,78.15,45600.0,46.6132,46.859,46.4574,46.847,45600.0
2008-12-17 11:00:00,78.18,78.45,77.96,78.0,36900.0,46.865,47.0269,46.7331,46.7571,36900.0
2008-12-17 11:10:00,78.07,78.23,77.74,77.74,34400.0,46.7991,46.895,46.6012,46.6012,34400.0
2008-12-17 11:20:00,77.71,77.92,77.71,77.87,16700.0,46.5833,46.7091,46.5833,46.6792,16700.0
2008-12-17 11:30:00,77.87,78.04,77.57,77.93,24000.0,46.6792,46.7811,46.4993,46.7151,24000.0
2008-12-17 11:40:00,77.95,78.26,77.94,78.09,115600.0,46.7271,46.913,46.7211,46.8111,115600.0
2008-12-17 11:50:00,78.09,78.64,78.04,78.45,45500.0,46.8111,47.1408,46.7811,47.0269,45500.0
2008-12-17 12:00:00,78.48,79.08,78.43,79.03,20100.0,47.0448,47.4045,47.0149,47.3745,20100.0
2008-12-17 12:10:00,79.03,79.25,78.75,78.78,29600.0,47.3745,47.5064,47.2067,47.2247,29600.0
2008-12-17 12:20:00,78.79,78.88,78.45,78.54,27900.0,47.2307,47.2846,47.0269,47.0808,27900.0
2008-12-17 12:30:00,78.54,78.55,78.28,78.33,40900.0,47.0808,47.0868,46.9249,46.9549,40900.0
2008-12-17 12:40:00,78.3,78.3,78.08,78.28,18100.0,46.9369,46.9369,46.8051,46.9249,18100.0
2008-12-17 12:50:00,78.28,78.66,78.23,78.31,43900.0,46.9249,47.1527,46.895,46.9429,43900.0
2008-12-17 13:00:00,78.35,78.49,78.28,78.43,13000.0,46.9669,47.0508,46.9249,47.0149,13000.0
2008-12-17 13:10:00,78.48,78.75,78.38,78.5,27300.0,47.0448,47.2067,46.9849,47.0568,27300.0
2008-12-17 13:20:00,78.51,78.83,78.46,78.58,11500.0,47.0628,47.2546,47.0329,47.1048,11500.0
2008-12-17 13:30:00,78.55,79.16,78.53,79.09,29600.0,47.0868,47.4525,47.0748,47.4105,29600.0
2008-12-17 13:40:00,79.1,79.44,79.05,79.28,31800.0,47.4165,47.6203,47.3865,47.5244,31800.0
2008-12-17 13:50:00,79.24,79.33,79.03,79.28,24600.0,47.5004,47.5544,47.3745,47.5244,24600.0
2008-12-17 14:00:00,79.28,79.47,79.17,79.37,36600.0,47.5244,47.6383,47.4585,47.5784,36600.0
2008-12-17 14:10:00,79.38,79.69,79.19,79.38,66800.0,47.5843,47.7702,47.4704,47.5843,66800.0
2008-12-17 14:20:00,79.36,79.84,79.33,79.56,131800.0,47.5724,47.8601,47.5544,47.6922,131800.0
2008-12-17 14:30:00,79.52,79.56,79.04,79.13,55900.0,47.6683,47.6922,47.3805,47.4345,55900.0
2008-12-17 14:40:00,79.13,79.55,78.89,79.55,55800.0,47.4345,47.6863,47.2906,47.6863,55800.0
2008-12-17 14:50:00,79.56,79.59,79.02,79.57,59700.0,47.6922,47.7102,47.3685,47.6982,59700.0
2008-12-17 15:00:00,79.58,79.88,79.37,79.37,63600.0,47.7042,47.8841,47.5784,47.5784,63600.0
2008-12-17 15:10:00,79.35,79.61,79.07,79.46,61900.0,47.5664,47.7222,47.3985,47.6323,61900.0
2008-12-17 15:20:00,79.41,79.5,78.69,78.92,40600.0,47.6023,47.6563,47.1707,47.3086,40600.0
2008-12-17 15:30:00,78.91,79.11,78.65,78.84,49600.0,47.3026,47.4225,47.1467,47.2606,49600.0
2008-12-17 15:40:00,78.87,79.71,78.87,79.66,76600.0,47.2786,47.7822,47.2786,47.7522,76600.0
2008-12-17 15:50:00,79.64,79.68,78.77,78.81,138700.0,47.7402,47.7642,47.2187,47.2427,138700.0
2008-12-18 09:30:00,79.07,80.41,79.07,79.95,77800.0,47.3985,48.2018,47.3985,47.926,77800.0
2008-12-18 09:40:00,79.95,79.98,79.22,79.44,40900.0,47.926,47.944,47.4884,47.6203,40900.0
2008-12-18 09:50:00,79.4,79.54,79.03,79.11,35400.0,47.5963,47.6803,47.3745,47.4225,35400.0
2008-12-18 10:00:00,79.14,79.51,79.14,79.4,59000.0,47.4405,47.6623,47.4405,47.5963,59000.0
2008-12-18 10:10:00,79.4,79.5,78.96,78.98,36900.0,47.5963,47.6563,47.3326,47.3446,36900.0
2008-12-18 10:20:00,78.97,79.15,78.86,79.0,45100.0,47.3386,47.4465,47.2726,47.3566,45100.0
2008-12-18 10:30:00,79.03,79.43,79.03,79.4,45200.0,47.3745,47.6143,47.3745,47.5963,45200.0
2008-12-18 10:40:00,79.45,79.57,79.32,79.44,49200.0,47.6263,47.6982,47.5484,47.6203,49200.0
2008-12-18 10:50:00,79.44,79.92,79.4,79.81,31700.0,47.6203,47.908,47.5963,47.8421,31700.0
2008-12-18 11:00:00,79.8,80.19,79.78,79.95,33600.0,47.8361,48.0699,47.8241,47.926,33600.0
2008-12-18 11:10:00,79.98,80.06,79.78,79.78,20800.0,47.944,47.992,47.8241,47.8241,20800.0
2008-12-18 11:20:00,79.82,80.03,79.61,80.01,18700.0,47.8481,47.974,47.7222,47.962,18700.0
2008-12-18 11:30:00,80.06,80.12,79.87,80.01,12200.0,47.992,48.0279,47.8781,47.962,12200.0
2008-12-18 11:40:00,80.0,80.26,79.96,80.24,13400.0,47.956,48.1119,47.932,48.0999,13400.0
2008-12-18 11:50:00,80.23,80.49,80.18,80.46,26100.0,48.0939,48.2497,48.0639,48.2318,26100.0
2008-12-18 12:00:00,80.44,80.49,79.82,79.85,15500.0,48.2198,48.2497,47.8481,47.8661,15500.0
2008-12-18 12:10:00,79.85,80.15,79.8,80.08,10300.0,47.8661,48.0459,47.8361,48.004,10300.0
2008-12-18 12:20:00,80.08,80.08,79.63,79.72,16200.0,48.004,48.004,47.7342,47.7882,16200.0
2008-12-18 12:30:00,79.72,80.07,79.7,80.0,22300.0,47.7882,47.998,47.7762,47.956,22300.0
2008-12-18 12:40:00,80.02,80.27,80.01,80.24,20700.0,47.968,48.1179,47.962,48.0999,20700.0
2008-12-18 12:50:00,80.24,80.29,79.97,80.1,22100.0,48.0999,48.1298,47.938,48.0159,22100.0
2008-12-18 13:00:00,80.11,80.32,80.07,80.19,15900.0,48.0219,48.1478,47.998,48.0699,15900.0
2008-12-18 13:10:00,80.2,80.24,80.03,80.09,20200.0,48.0759,48.0999,47.974,48.01,20200.0
2008-12-18 13:20:00,80.08,80.08,79.83,79.86,27700.0,48.004,48.004,47.8541,47.8721,27700.0
2008-12-18 13:30:00,79.89,80.07,79.79,79.86,24900.0,47.8901,47.998,47.8301,47.8721,24900.0
2008-12-18 13:40:00,79.84,79.89,79.59,79.75,35800.0,47.8601,47.8901,47.7102,47.8061,35800.0
2008-12-18 13:50:00,79.67,79.88,79.6,79.7,26600.0,47.7582,47.8841,47.7162,47.7762,26600.0
2008-12-18 14:00:00,79.7,79.93,79.62,79.75,29200.0,47.7762,47.914,47.7282,47.8061,29200.0
2008-12-18 14:10:00,79.75,79.85,79.44,79.45,33400.0,47.8061,47.8661,47.6203,47.6263,33400.0
2008-12-18 14:20:00,79.45,79.5,78.98,79.28,48500.0,47.6263,47.6563,47.3446,47.5244,48500.0
2008-12-18 14:30:00,79.22,79.46,79.09,79.4,46200.0,47.4884,47.6323,47.4105,47.5963,46200.0
2008-12-18 14:40:00,79.4,80.08,79.32,80.08,60300.0,47.5963,48.004,47.5484,48.004,60300.0
2008-12-18 14:50:00,80.08,80.19,79.84,79.85,54700.0,48.004,48.0699,47.8601,47.8661,54700.0
2008-12-18 15:00:00,79.87,79.99,79.54,79.8,62700.0,47.8781,47.95,47.6803,47.8361,62700.0
2008-12-18 15:10:00,79.79,79.87,79.41,79.64,96500.0,47.8301,47.8781,47.6023,47.7402,96500.0
2008-12-18 15:20:00,79.62,79.62,78.5,78.5,100200.0,47.7282,47.7282,47.0568,47.0568,100200.0
2008-12-18 15:30:00,78.54,78.98,78.49,78.61,124200.0,47.0808,47.3446,47.0508,47.1228,124200.0
2008-12-18 15:40:00,78.61,79.03,78.21,78.56,161300.0,47.1228,47.3745,46.883,47.0928,161300.0
2008-12-18 15:50:00,78.52,78.96,78.22,78.58,217000.0,47.0688,47.3326,46.889,47.1048,217000.0
2008-12-19 09:30:00,79.25,80.75,79.12,80.42,747900.0,47.5064,48.4056,47.4285,48.2078,747900.0
2008-12-19 09:40:00,80.37,80.46,79.76,79.9,83600.0,48.1778,48.2318,47.8121,47.8961,83600.0
2008-12-19 09:50:00,79.9,80.17,79.76,79.92,83100.0,47.8961,48.0579,47.8121,47.908,83100.0
2008-12-19 10:00:00,79.92,80.19,79.83,80.01,36200.0,47.908,48.0699,47.8541,47.962,36200.0
2008-12-19 10:10:00,80.0,80.62,79.77,80.56,84900.0,47.956,48.3277,47.8181,48.2917,84900.0
2008-12-19 10:20:00,80.58,81.22,80.57,81.21,77300.0,48.3037,48.6873,48.2977,48.6813,77300.0
2008-12-19 10:30:00,81.24,81.47,81.08,81.31,86100.0,48.6993,48.8372,48.6034,48.7413,86100.0
2008-12-19 10:40:00,81.3,81.49,81.01,81.02,91200.0,48.7353,48.8492,48.5614,48.5674,91200.0
2008-12-19 10:50:00,80.99,81.34,80.97,81.2,59600.0,48.5495,48.7593,48.5375,48.6753,59600.0
2008-12-19 11:00:00,81.17,81.26,80.61,80.61,77900.0,48.6574,48.7113,48.3217,48.3217,77900.0
2008-12-19 11:10:00,80.6,80.72,80.31,80.51,106400.0,48.3157,48.3876,48.1418,48.2617,106400.0
2008-12-19 11:20:00,80.51,80.65,80.22,80.32,122800.0,48.2617,48.3456,48.0879,48.1478,122800.0
2008-12-19 11:30:00,80.33,80.64,80.29,80.32,42100.0,48.1538,48.3397,48.1298,48.1478,42100.0
2008-12-19 11:40:00,80.31,80.52,80.07,80.09,84000.0,48.1418,48.2677,47.998,48.01,84000.0
2008-12-19 11:50:00,80.1,80.14,79.65,79.71,70000.0,48.0159,48.0399,47.7462,47.7822,70000.0
2008-12-19 12:00:00,79.71,79.71,79.22,79.31,51600.0,47.7822,47.7822,47.4884,47.5424,51600.0
2008-12-19 12:10:00,79.34,79.58,79.22,79.25,36500.0,47.5604,47.7042,47.4884,47.5064,36500.0
2008-12-19 12:20:00,79.25,79.25,79.03,79.14,36000.0,47.5064,47.5064,47.3745,47.4405,36000.0
2008-12-19 12:30:00,79.15,79.33,79.11,79.19,65300.0,47.4465,47.5544,47.4225,47.4704,65300.0
2008-12-19 12:40:00,79.23,79.28,79.08,79.15,50900.0,47.4944,47.5244,47.4045,47.4465,50900.0
2008-12-19 12:50:00,79.1,79.21,78.99,79.17,43700.0,47.4165,47.4824,47.3506,47.4585,43700.0
2008-12-19 13:00:00,79.16,79.43,79.12,79.29,23100.0,47.4525,47.6143,47.4285,47.5304,23100.0
2008-12-19 13:10:00,79.29,79.44,79.07,79.07,53000.0,47.5304,47.6203,47.3985,47.3985,53000.0
2008-12-19 13:20:00,79.07,79.07,78.73,78.77,54800.0,47.3985,47.3985,47.1947,47.2187,54800.0
2008-12-19 13:30:00,78.78,78.94,78.36,78.45,67100.0,47.2247,47.3206,46.9729,47.0269,67100.0
2008-12-19 13:40:00,78.44,78.54,78.19,78.23,52800.0,47.0209,47.0808,46.871,46.895,52800.0
2008-12-19 13:50:00,78.25,78.33,78.03,78.16,55200.0,46.907,46.9549,46.7751,46.853,55200.0
2008-12-19 14:00:00,78.2,78.61,78.17,78.27,62600.0,46.877,47.1228,46.859,46.919,62600.0
2008-12-19 14:10:00,78.28,78.56,78.17,78.22,57900.0,46.9249,47.0928,46.859,46.889,57900.0
2008-12-19 14:20:00,78.26,78.3,78.04,78.19,51800.0,46.913,46.9369,46.7811,46.871,51800.0
2008-12-19 14:30:00,78.19,78.3,78.11,78.13,54500.0,46.871,46.9369,46.823,46.835,54500.0
2008-12-19 14:40:00,78.15,78.31,78.11,78.29,64500.0,46.847,46.9429,46.823,46.9309,64500.0
2008-12-19 14:50:00,78.3,78.46,78.05,78.15,54300.0,46.9369,47.0329,46.7871,46.847,54300.0
2008-12-19 15:00:00,78.15,78.28,77.87,78.16,93900.0,46.847,46.9249,46.6792,46.853,93900.0
2008-12-19 15:10:00,78.13,78.25,77.8,77.92,79500.0,46.835,46.907,46.6372,46.7091,79500.0
2008-12-19 15:20:00,77.96,78.47,77.78,78.31,68700.0,46.7331,47.0388,46.6252,46.9429,68700.0
2008-12-19 15:30:00,78.31,78.49,77.86,78.01,86700.0,46.9429,47.0508,46.6732,46.7631,86700.0
2008-12-19 15:40:00,77.99,79.13,77.99,79.1,242700.0,46.7511,47.4345,46.7511,47.4165,242700.0
2008-12-19 15:50:00,79.07,79.18,78.38,78.7,440100.0,47.3985,47.4645,46.9849,47.1767,440100.0
2008-12-22 09:30:00,79.9,79.9,78.5,78.5,120300.0,47.8961,47.8961,47.0568,47.0568,120300.0
2008-12-22 09:40:00,78.56,78.59,78.29,78.44,43400.0,47.0928,47.1108,46.9309,47.0209,43400.0
2008-12-22 09:50:00,78.46,78.62,78.13,78.33,48000.0,47.0329,47.1288,46.835,46.9549,48000.0
2008-12-22 10:00:00,78.26,78.29,77.79,78.0,64600.0,46.913,46.9309,46.6312,46.7571,64600.0
2008-12-22 10:10:00,77.98,78.19,77.92,78.16,37600.0,46.7451,46.871,46.7091,46.853,37600.0
2008-12-22 10:20:00,78.19,78.42,77.97,78.25,60300.0,46.871,47.0089,46.7391,46.907,60300.0
2008-12-22 10:30:00,78.29,78.62,78.2,78.52,40100.0,46.9309,47.1288,46.877,47.0688,40100.0
2008-12-22 10:40:00,78.56,78.67,78.39,78.65,47700.0,47.0928,47.1587,46.9909,47.1467,47700.0
2008-12-22 10:50:00,78.61,78.75,78.58,78.67,19900.0,47.1228,47.2067,47.1048,47.1587,19900.0
2008-12-22 11:00:00,78.66,78.66,78.39,78.57,27500.0,47.1527,47.1527,46.9909,47.0988,27500.0
2008-12-22 11:10:00,78.58,78.6,78.49,78.59,21700.0,47.1048,47.1168,47.0508,47.1108,21700.0
2008-12-22 11:20:00,78.59,78.6,78.19,78.43,41800.0,47.1108,47.1168,46.871,47.0149,41800.0
2008-12-22 11:30:00,78.34,78.38,77.94,78.29,45500.0,46.9609,46.9849,46.7211,46.9309,45500.0
2008-12-22 11:40:00,78.28,78.37,78.2,78.35,34200.0,46.9249,46.9789,46.877,46.9669,34200.0
2008-12-22 11:50:00,78.33,78.38,78.13,78.16,22800.0,46.9549,46.9849,46.835,46.853,22800.0
2008-12-22 12:00:00,78.17,78.23,77.98,77.98,20300.0,46.859,46.895,46.7451,46.7451,20300.0
2008-12-22 12:10:00,78.01,78.39,77.98,78.34,22100.0,46.7631,46.9909,46.7451,46.9609,22100.0
2008-12-22 12:20:00,78.37,78.39,78.13,78.14,45300.0,46.9789,46.9909,46.835,46.841,45300.0
2008-12-22 12:30:00,78.13,78.13,77.76,77.77,98400.0,46.835,46.835,46.6132,46.6192,98400.0
2008-12-22 12:40:00,77.77,77.87,77.66,77.71,85000.0,46.6192,46.6792,46.5533,46.5833,85000.0
2008-12-22 12:50:00,77.7,77.8,77.56,77.75,47400.0,46.5773,46.6372,46.4933,46.6072,47400.0
2008-12-22 13:00:00,77.74,78.04,77.64,77.67,37200.0,46.6012,46.7811,46.5413,46.5593,37200.0
2008-12-22 13:10:00,77.68,78.0,77.6,77.92,43000.0,46.5653,46.7571,46.5173,46.7091,43000.0
2008-12-22 13:20:00,77.9,78.17,77.88,78.08,25800.0,46.6972,46.859,46.6852,46.8051,25800.0
2008-12-22 13:30:00,78.05,78.22,78.01,78.13,20200.0,46.7871,46.889,46.7631,46.835,20200.0
2008-12-22 13:40:00,78.14,78.27,78.12,78.19,37400.0,46.841,46.919,46.829,46.871,37400.0
2008-12-22 13:50:00,78.17,78.23,78.01,78.07,28500.0,46.859,46.895,46.7631,46.7991,28500.0
2008-12-22 14:00:00,78.07,78.34,78.06,78.12,23400.0,46.7991,46.9609,46.7931,46.829,23400.0
2008-12-22 14:10:00,78.11,78.14,77.89,78.08,48800.0,46.823,46.841,46.6912,46.8051,48800.0
2008-12-22 14:20:00,78.07,78.11,77.72,77.83,59900.0,46.7991,46.823,46.5893,46.6552,59900.0
2008-12-22 14:30:00,77.86,77.88,77.55,77.75,36200.0,46.6732,46.6852,46.4874,46.6072,36200.0
2008-12-22 14:40:00,77.75,78.35,77.75,78.29,52500.0,46.6072,46.9669,46.6072,46.9309,52500.0
2008-12-22 14:50:00,78.29,78.33,77.98,78.01,52400.0,46.9309,46.9549,46.7451,46.7631,52400.0
2008-12-22 15:00:00,78.01,78.09,77.76,77.91,61400.0,46.7631,46.8111,46.6132,46.7032,61400.0
2008-12-22 15:10:00,77.9,78.03,77.7,77.8,55900.0,46.6972,46.7751,46.5773,46.6372,55900.0
2008-12-22 15:20:00,77.8,77.92,77.52,77.66,82800.0,46.6372,46.7091,46.4694,46.5533,82800.0
2008-12-22 15:30:00,77.67,78.47,77.67,78.41,109900.0,46.5593,47.0388,46.5593,47.0029,109900.0
2008-12-22 15:40:00,78.42,78.74,78.07,78.2,104900.0,47.0089,47.2007,46.7991,46.877,104900.0
2008-12-22 15:50:00,78.2,79.0,78.19,78.93,157700.0,46.877,47.3566,46.871,47.3146,157700.0
2008-12-23 09:30:00,79.28,79.82,79.17,79.44,51100.0,47.5244,47.8481,47.4585,47.6203,51100.0
2008-12-23 09:40:00,79.39,79.55,79.19,79.42,25200.0,47.5903,47.6863,47.4704,47.6083,25200.0
2008-12-23 09:50:00,79.49,79.52,79.2,79.39,15000.0,47.6503,47.6683,47.4764,47.5903,15000.0
2008-12-23 10:00:00,79.38,79.56,78.87,79.02,45900.0,47.5843,47.6922,47.2786,47.3685,45900.0
2008-12-23 10:10:00,78.99,79.08,78.67,78.67,47200.0,47.3506,47.4045,47.1587,47.1587,47200.0
2008-12-23 10:20:00,78.69,79.04,78.65,79.0,41900.0,47.1707,47.3805,47.1467,47.3566,41900.0
2008-12-23 10:30:00,79.0,79.25,78.96,79.06,35200.0,47.3566,47.5064,47.3326,47.3925,35200.0
2008-12-23 10:40:00,79.07,79.12,78.79,79.0,31600.0,47.3985,47.4285,47.2307,47.3566,31600.0
2008-12-23 10:50:00,79.01,79.01,78.58,78.58,28800.0,47.3625,47.3625,47.1048,47.1048,28800.0
2008-12-23 11:00:00,78.58,78.69,78.5,78.57,16900.0,47.1048,47.1707,47.0568,47.0988,16900.0
2008-12-23 11:10:00,78.58,78.68,78.48,78.5,27300.0,47.1048,47.1647,47.0448,47.0568,27300.0
2008-12-23 11:20:00,78.51,78.61,78.28,78.3,20100.0,47.0628,47.1228,46.9249,46.9369,20100.0
2008-12-23 11:30:00,78.32,78.46,78.17,78.33,24800.0,46.9489,47.0329,46.859,46.9549,24800.0
2008-12-23 11:40:00,78.36,78.44,78.23,78.3,13800.0,46.9729,47.0209,46.895,46.9369,13800.0
2008-12-23 11:50:00,78.34,78.34,78.01,78.09,27100.0,46.9609,46.9609,46.7631,46.8111,27100.0
2008-12-23 12:00:00,78.09,78.21,78.0,78.16,34200.0,46.8111,46.883,46.7571,46.853,34200.0
2008-12-23 12:10:00,78.16,78.42,78.12,78.29,19900.0,46.853,47.0089,46.829,46.9309,19900.0
2008-12-23 12:20:00,78.3,78.37,78.2,78.32,17600.0,46.9369,46.9789,46.877,46.9489,17600.0
2008-12-23 12:30:00,78.32,78.32,78.0,78.05,26700.0,46.9489,46.9489,46.7571,46.7871,26700.0
2008-12-23 12:40:00,78.03,78.28,78.03,78.14,17800.0,46.7751,46.9249,46.7751,46.841,17800.0
2008-12-23 12:50:00,78.2,78.33,78.2,78.28,17800.0,46.877,46.9549,46.877,46.9249,17800.0
2008-12-23 13:00:00,78.27,78.39,78.13,78.29,17100.0,46.919,46.9909,46.835,46.9309,17100.0
2008-12-23 13:10:00,78.37,78.43,78.23,78.23,17500.0,46.9789,47.0149,46.895,46.895,17500.0
2008-12-23 13:20:00,78.28,78.47,78.15,78.26,12100.0,46.9249,47.0388,46.847,46.913,12100.0
2008-12-23 13:30:00,78.24,78.33,78.18,78.2,12800.0,46.901,46.9549,46.865,46.877,12800.0
2008-12-23 13:40:00,78.23,78.33,78.15,78.24,16400.0,46.895,46.9549,46.847,46.901,16400.0
2008-12-23 13:50:00,78.28,78.62,78.24,78.57,24100.0,46.9249,47.1288,46.901,47.0988,24100.0
2008-12-23 14:00:00,78.55,78.73,78.53,78.73,27600.0,47.0868,47.1947,47.0748,47.1947,27600.0
2008-12-23 14:10:00,78.71,79.06,78.66,79.02,44200.0,47.1827,47.3925,47.1527,47.3685,44200.0
2008-12-23 14:20:00,79.06,79.09,78.92,79.0,47900.0,47.3925,47.4105,47.3086,47.3566,47900.0
2008-12-23 14:30:00,79.01,79.05,78.5,78.64,55800.0,47.3625,47.3865,47.0568,47.1408,55800.0
2008-12-23 14:40:00,78.61,78.71,78.37,78.45,37100.0,47.1228,47.1827,46.9789,47.0269,37100.0
2008-12-23 14:50:00,78.44,78.59,78.29,78.49,31700.0,47.0209,47.1108,46.9309,47.0508,31700.0
2008-12-23 15:00:00,78.53,78.58,78.03,78.14,35700.0,47.0748,47.1048,46.7751,46.841,35700.0
2008-12-23 15:10:00,78.14,78.78,78.14,78.46,49200.0,46.841,47.2247,46.841,47.0329,49200.0
2008-12-23 15:20:00,78.44,78.82,78.2,78.69,56700.0,47.0209,47.2487,46.877,47.1707,56700.0
2008-12-23 15:30:00,78.7,79.0,78.41,78.42,58000.0,47.1767,47.3566,47.0029,47.0089,58000.0
2008-12-23 15:40:00,78.41,78.43,78.17,78.41,96200.0,47.0029,47.0149,46.859,47.0029,96200.0
2008-12-23 15:50:00,78.4,78.55,78.17,78.3,150500.0,46.9969,47.0868,46.859,46.9369,150500.0
2008-12-24 09:00:00,78.3,78.3,78.3,78.3,100.0,46.9369,46.9369,46.9369,46.9369,100.0
2008-12-24 09:10:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:20:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:30:00,78.21,79.84,77.72,77.84,22600.0,46.883,47.8601,46.5893,46.6612,22600.0
2008-12-24 09:40:00,77.93,78.06,77.79,78.05,16900.0,46.7151,46.7931,46.6312,46.7871,16900.0
2008-12-24 09:50:00,78.04,78.3,78.04,78.16,12400.0,46.7811,46.9369,46.7811,46.853,12400.0
2008-12-24 10:00:00,78.19,78.39,78.11,78.39,20200.0,46.871,46.9909,46.823,46.9909,20200.0
2008-12-24 10:10:00,78.38,78.79,78.33,78.72,13300.0,46.9849,47.2307,46.9549,47.1887,13300.0
2008-12-24 10:20:00,78.65,78.79,78.62,78.79,12100.0,47.1467,47.2307,47.1288,47.2307,12100.0
2008-12-24 10:30:00,78.79,78.91,78.78,78.82,11900.0,47.2307,47.3026,47.2247,47.2487,11900.0
2008-12-24 10:40:00,78.82,79.13,78.79,79.07,15000.0,47.2487,47.4345,47.2307,47.3985,15000.0
2008-12-24 10:50:00,79.1,79.12,78.9,78.99,15700.0,47.4165,47.4285,47.2966,47.3506,15700.0
2008-12-24 11:00:00,79.02,79.18,79.0,79.05,17500.0,47.3685,47.4645,47.3566,47.3865,17500.0
2008-12-24 11:10:00,79.07,79.18,79.05,79.07,8400.0,47.3985,47.4645,47.3865,47.3985,8400.0
2008-12-24 11:20:00,79.07,79.18,79.07,79.12,15100.0,47.3985,47.4645,47.3985,47.4285,15100.0
2008-12-24 11:30:00,79.12,79.15,78.98,79.11,10300.0,47.4285,47.4465,47.3446,47.4225,10300.0
2008-12-24 11:40:00,79.16,79.21,79.09,79.18,11100.0,47.4525,47.4824,47.4105,47.4645,11100.0
2008-12-24 11:50:00,79.2,79.35,79.09,79.29,31800.0,47.4764,47.5664,47.4105,47.5304,31800.0
2008-12-24 12:00:00,79.28,79.32,79.11,79.19,24100.0,47.5244,47.5484,47.4225,47.4704,24100.0
2008-12-24 12:10:00,79.15,79.25,79.09,79.22,13400.0,47.4465,47.5064,47.4105,47.4884,13400.0
2008-12-24 12:20:00,79.25,79.38,79.21,79.29,15100.0,47.5064,47.5843,47.4824,47.5304,15100.0
2008-12-24 12:30:00,79.26,79.44,79.23,79.42,25000.0,47.5124,47.6203,47.4944,47.6083,25000.0
2008-12-24 12:40:00,79.41,79.6,79.36,79.58,49200.0,47.6023,47.7162,47.5724,47.7042,49200.0
2008-12-24 12:50:00,79.55,79.65,78.98,79.07,60200.0,47.6863,47.7462,47.3446,47.3985,60200.0
2008-12-26 09:30:00,79.15,79.3,78.89,79.3,23400.0,47.4465,47.5364,47.2906,47.5364,23400.0
2008-12-26 09:40:00,79.3,79.32,79.11,79.21,12100.0,47.5364,47.5484,47.4225,47.4824,12100.0
2008-12-26 09:50:00,79.22,79.43,79.22,79.36,10400.0,47.4884,47.6143,47.4884,47.5724,10400.0
2008-12-26 10:00:00,79.42,79.78,79.42,79.77,17600.0,47.6083,47.8241,47.6083,47.8181,17600.0
2008-12-26 10:10:00,79.66,79.78,79.63,79.63,5500.0,47.7522,47.8241,47.7342,47.7342,5500.0
2008-12-26 10:20:00,79.63,79.72,79.63,79.72,13600.0,47.7342,47.7882,47.7342,47.7882,13600.0
2008-12-26 10:30:00,79.72,79.95,79.7,79.9,26600.0,47.7882,47.926,47.7762,47.8961,26600.0
2008-12-26 10:40:00,79.94,79.96,79.83,79.83,14900.0,47.92,47.932,47.8541,47.8541,14900.0
2008-12-26 10:50:00,79.86,79.99,79.84,79.98,9200.0,47.8721,47.95,47.8601,47.944,9200.0
2008-12-26 11:00:00,79.99,80.07,79.94,79.98,22900.0,47.95,47.998,47.92,47.944,22900.0
2008-12-26 11:10:00,79.99,80.03,79.97,80.02,14900.0,47.95,47.974,47.938,47.968,14900.0
2008-12-26 11:20:00,80.01,80.06,79.94,80.06,9700.0,47.962,47.992,47.92,47.992,9700.0
2008-12-26 11:30:00,80.06,80.21,80.04,80.18,13800.0,47.992,48.0819,47.98,48.0639,13800.0
2008-12-26 11:40:00,80.16,80.27,80.16,80.26,12300.0,48.0519,48.1179,48.0519,48.1119,12300.0
2008-12-26 11:50:00,80.21,80.36,80.17,80.31,9400.0,48.0819,48.1718,48.0579,48.1418,9400.0
2008-12-26 12:00:00,80.29,80.33,80.23,80.24,14200.0,48.1298,48.1538,48.0939,48.0999,14200.0
2008-12-26 12:10:00,80.24,80.24,80.16,80.17,12800.0,48.0999,48.0999,48.0519,48.0579,12800.0
2008-12-26 12:20:00,80.2,80.2,79.99,79.99,16200.0,48.0759,48.0759,47.95,47.95,16200.0
2008-12-26 12:30:00,79.99,80.06,79.97,79.98,10600.0,47.95,47.992,47.938,47.944,10600.0
2008-12-26 12:40:00,80.0,80.03,79.95,79.99,19200.0,47.956,47.974,47.926,47.95,19200.0
2008-12-26 12:50:00,79.98,80.17,79.91,80.17,32800.0,47.944,48.0579,47.9021,48.0579,32800.0
2008-12-26 13:00:00,80.18,80.5,80.15,80.47,20900.0,48.0639,48.2557,48.0459,48.2377,20900.0
2008-12-26 13:10:00,80.47,80.56,80.45,80.53,20600.0,48.2377,48.2917,48.2258,48.2737,20600.0
2008-12-26 13:20:00,80.53,80.63,80.51,80.57,17200.0,48.2737,48.3337,48.2617,48.2977,17200.0
2008-12-26 13:30:00,80.59,80.74,80.56,80.65,22000.0,48.3097,48.3996,48.2917,48.3456,22000.0
2008-12-26 13:40:00,80.66,80.78,80.64,80.75,37000.0,48.3516,48.4236,48.3397,48.4056,37000.0
2008-12-26 13:50:00,80.75,80.99,80.73,80.94,29600.0,48.4056,48.5495,48.3936,48.5195,29600.0
2008-12-26 14:00:00,80.99,81.0,80.93,80.94,26900.0,48.5495,48.5555,48.5135,48.5195,26900.0
2008-12-26 14:10:00,80.95,81.14,80.94,81.08,35700.0,48.5255,48.6394,48.5195,48.6034,35700.0
2008-12-26 14:20:00,81.08,81.1,80.8,80.85,49400.0,48.6034,48.6154,48.4356,48.4655,49400.0
2008-12-26 14:30:00,80.83,80.96,80.83,80.88,39100.0,48.4535,48.5315,48.4535,48.4835,39100.0
2008-12-26 14:40:00,80.88,80.92,80.87,80.92,27800.0,48.4835,48.5075,48.4775,48.5075,27800.0
2008-12-26 14:50:00,80.9,80.98,80.83,80.95,39200.0,48.4955,48.5435,48.4535,48.5255,39200.0
2008-12-26 15:00:00,80.95,81.09,80.92,81.0,27100.0,48.5255,48.6094,48.5075,48.5555,27100.0
2008-12-26 15:10:00,81.04,81.2,81.0,81.09,29900.0,48.5794,48.6753,48.5555,48.6094,29900.0
2008-12-26 15:20:00,81.09,81.29,81.07,81.27,32400.0,48.6094,48.7293,48.5974,48.7173,32400.0
2008-12-26 15:30:00,81.27,81.44,81.21,81.43,47400.0,48.7173,48.8192,48.6813,48.8132,47400.0
2008-12-26 15:40:00,81.43,81.52,81.35,81.49,50000.0,48.8132,48.8672,48.7653,48.8492,50000.0
2008-12-26 15:50:00,81.48,81.49,80.95,81.03,103300.0,48.8432,48.8492,48.5255,48.5734,103300.0
2008-12-29 09:30:00,81.0,81.68,80.83,81.58,52800.0,48.5555,48.9631,48.4535,48.9031,52800.0
2008-12-29 09:40:00,81.42,81.65,81.04,81.59,38300.0,48.8072,48.9451,48.5794,48.9091,38300.0
2008-12-29 09:50:00,81.55,81.56,81.27,81.31,19700.0,48.8852,48.8911,48.7173,48.7413,19700.0
2008-12-29 10:00:00,81.37,81.66,81.18,81.29,27300.0,48.7773,48.9511,48.6634,48.7293,27300.0
2008-12-29 10:10:00,81.33,81.47,81.22,81.33,27400.0,48.7533,48.8372,48.6873,48.7533,27400.0
2008-12-29 10:20:00,81.34,81.34,80.94,81.09,73300.0,48.7593,48.7593,48.5195,48.6094,73300.0
2008-12-29 10:30:00,81.04,81.32,80.98,81.21,33500.0,48.5794,48.7473,48.5435,48.6813,33500.0
2008-12-29 10:40:00,81.18,81.2,80.98,81.01,18900.0,48.6634,48.6753,48.5435,48.5614,18900.0
2008-12-29 10:50:00,81.01,81.19,80.98,81.07,44600.0,48.5614,48.6693,48.5435,48.5974,44600.0
2008-12-29 11:00:00,81.1,81.16,80.94,81.02,24600.0,48.6154,48.6514,48.5195,48.5674,24600.0
2008-12-29 11:10:00,81.0,81.11,80.95,80.96,25600.0,48.5555,48.6214,48.5255,48.5315,25600.0
2008-12-29 11:20:00,80.95,81.45,80.95,81.3,44300.0,48.5255,48.8252,48.5255,48.7353,44300.0
2008-12-29 11:30:00,81.26,81.29,80.95,80.98,17300.0,48.7113,48.7293,48.5255,48.5435,17300.0
2008-12-29 11:40:00,80.98,81.06,80.82,80.89,14900.0,48.5435,48.5914,48.4476,48.4895,14900.0
2008-12-29 11:50:00,80.86,81.01,80.85,80.94,10600.0,48.4715,48.5614,48.4655,48.5195,10600.0
2008-12-29 12:00:00,80.98,81.21,80.94,81.13,21200.0,48.5435,48.6813,48.5195,48.6334,21200.0
2008-12-29 12:10:00,81.09,81.25,81.09,81.25,15700.0,48.6094,48.7053,48.6094,48.7053,15700.0
2008-12-29 12:20:00,81.25,81.34,81.16,81.24,23800.0,48.7053,48.7593,48.6514,48.6993,23800.0
2008-12-29 12:30:00,81.21,81.34,81.03,81.07,48800.0,48.6813,48.7593,48.5734,48.5974,48800.0
2008-12-29 12:40:00,81.06,81.15,80.87,80.87,9500.0,48.5914,48.6454,48.4775,48.4775,9500.0
2008-12-29 12:50:00,80.88,80.9,80.5,80.5,16700.0,48.4835,48.4955,48.2557,48.2557,16700.0
2008-12-29 13:00:00,80.46,80.63,80.31,80.62,22400.0,48.2318,48.3337,48.1418,48.3277,22400.0
2008-12-29 13:10:00,80.59,80.59,80.39,80.39,11600.0,48.3097,48.3097,48.1898,48.1898,11600.0
2008-12-29 13:20:00,80.39,80.4,80.13,80.19,11800.0,48.1898,48.1958,48.0339,48.0699,11800.0
2008-12-29 13:30:00,80.18,80.38,80.18,80.35,10700.0,48.0639,48.1838,48.0639,48.1658,10700.0
2008-12-29 13:40:00,80.31,80.5,80.29,80.5,19200.0,48.1418,48.2557,48.1298,48.2557,19200.0
2008-12-29 13:50:00,80.47,80.57,80.36,80.52,34600.0,48.2377,48.2977,48.1718,48.2677,34600.0
2008-12-29 14:00:00,80.54,80.54,80.2,80.22,20800.0,48.2797,48.2797,48.0759,48.0879,20800.0
2008-12-29 14:10:00,80.23,80.23,79.96,80.06,29800.0,48.0939,48.0939,47.932,47.992,29800.0
2008-12-29 14:20:00,80.03,80.23,80.0,80.14,29400.0,47.974,48.0939,47.956,48.0399,29400.0
2008-12-29 14:30:00,80.16,80.21,79.98,80.02,26300.0,48.0519,48.0819,47.944,47.968,26300.0
2008-12-29 14:40:00,80.02,80.1,79.95,79.97,21800.0,47.968,48.0159,47.926,47.938,21800.0
2008-12-29 14:50:00,79.96,80.21,79.86,80.12,27100.0,47.932,48.0819,47.8721,48.0279,27100.0
2008-12-29 15:00:00,80.1,80.5,80.07,80.43,33000.0,48.0159,48.2557,47.998,48.2138,33000.0
2008-12-29 15:10:00,80.43,80.58,80.28,80.36,31200.0,48.2138,48.3037,48.1238,48.1718,31200.0
2008-12-29 15:20:00,80.39,80.58,80.38,80.46,38000.0,48.1898,48.3037,48.1838,48.2318,38000.0
2008-12-29 15:30:00,80.43,80.59,80.14,80.3,46800.0,48.2138,48.3097,48.0399,48.1358,46800.0
2008-12-29 15:40:00,80.32,80.57,80.32,80.51,59200.0,48.1478,48.2977,48.1478,48.2617,59200.0
2008-12-29 15:50:00,80.5,80.52,80.28,80.48,105900.0,48.2557,48.2677,48.1238,48.2437,105900.0
2008-12-30 09:30:00,81.1,82.0,80.79,81.87,89600.0,48.6154,49.1549,48.4296,49.077,89600.0
2008-12-30 09:40:00,81.83,82.45,81.79,81.96,38100.0,49.053,49.4247,49.029,49.1309,38100.0
2008-12-30 09:50:00,82.0,82.18,81.95,82.07,24800.0,49.1549,49.2628,49.1249,49.1969,24800.0
2008-12-30 10:00:00,82.06,82.43,81.95,82.32,38500.0,49.1909,49.4127,49.1249,49.3467,38500.0
2008-12-30 10:10:00,82.34,82.57,82.15,82.52,37200.0,49.3587,49.4966,49.2448,49.4666,37200.0
2008-12-30 10:20:00,82.51,82.67,82.48,82.56,23000.0,49.4606,49.5565,49.4426,49.4906,23000.0
2008-12-30 10:30:00,82.56,82.99,82.56,82.96,54600.0,49.4906,49.7484,49.4906,49.7304,54600.0
2008-12-30 10:40:00,82.96,83.23,82.96,83.12,35400.0,49.7304,49.8922,49.7304,49.8263,35400.0
2008-12-30 10:50:00,83.13,83.19,82.65,82.65,38100.0,49.8323,49.8682,49.5445,49.5445,38100.0
2008-12-30 11:00:00,82.68,82.8,82.65,82.67,26700.0,49.5625,49.6345,49.5445,49.5565,26700.0
2008-12-30 11:10:00,82.64,82.64,82.44,82.57,40800.0,49.5386,49.5386,49.4187,49.4966,40800.0
2008-12-30 11:20:00,82.55,83.28,82.47,83.26,94400.0,49.4846,49.9222,49.4366,49.9102,94400.0
2008-12-30 11:30:00,83.29,83.65,83.27,83.65,33400.0,49.9282,50.144,49.9162,50.144,33400.0
2008-12-30 11:40:00,83.63,84.2,83.56,83.94,63500.0,50.132,50.4737,50.09,50.3178,63500.0
2008-12-30 11:50:00,83.92,84.04,83.8,83.9,11400.0,50.3058,50.3778,50.2339,50.2939,11400.0
2008-12-30 12:00:00,83.97,84.14,83.74,83.79,23400.0,50.3358,50.4377,50.1979,50.2279,23400.0
2008-12-30 12:10:00,83.78,83.93,83.7,83.87,45600.0,50.2219,50.3118,50.174,50.2759,45600.0
2008-12-30 12:20:00,83.87,83.87,83.57,83.63,18700.0,50.2759,50.2759,50.096,50.132,18700.0
2008-12-30 12:30:00,83.59,83.95,83.59,83.84,77600.0,50.108,50.3238,50.108,50.2579,77600.0
2008-12-30 12:40:00,83.84,84.1,83.71,83.76,49900.0,50.2579,50.4137,50.18,50.2099,49900.0
2008-12-30 12:50:00,83.73,84.0,83.72,83.95,31700.0,50.192,50.3538,50.186,50.3238,31700.0
2008-12-30 13:00:00,83.93,83.96,83.76,83.76,15000.0,50.3118,50.3298,50.2099,50.2099,15000.0
2008-12-30 13:10:00,83.75,83.92,83.59,83.65,39600.0,50.2039,50.3058,50.108,50.144,39600.0
2008-12-30 13:20:00,83.65,83.96,83.59,83.8,32900.0,50.144,50.3298,50.108,50.2339,32900.0
2008-12-30 13:30:00,83.79,83.8,83.64,83.7,23300.0,50.2279,50.2339,50.138,50.174,23300.0
2008-12-30 13:40:00,83.68,84.05,83.66,84.05,51400.0,50.162,50.3838,50.15,50.3838,51400.0
2008-12-30 13:50:00,84.02,84.2,83.61,83.64,33500.0,50.3658,50.4737,50.12,50.138,33500.0
2008-12-30 14:00:00,83.61,83.69,83.36,83.55,32400.0,50.12,50.168,49.9702,50.0841,32400.0
2008-12-30 14:10:00,83.55,83.67,83.38,83.63,19600.0,50.0841,50.156,49.9821,50.132,19600.0
2008-12-30 14:20:00,83.5,83.81,83.43,83.79,29400.0,50.0541,50.2399,50.0121,50.2279,29400.0
2008-12-30 14:30:00,83.77,83.9,83.57,83.64,63500.0,50.2159,50.2939,50.096,50.138,63500.0
2008-12-30 14:40:00,83.63,83.89,83.56,83.56,32400.0,50.132,50.2879,50.09,50.09,32400.0
2008-12-30 14:50:00,83.58,83.62,83.35,83.44,18500.0,50.102,50.126,49.9642,50.0181,18500.0
2008-12-30 15:00:00,83.41,83.57,83.3,83.3,38900.0,50.0001,50.096,49.9342,49.9342,38900.0
2008-12-30 15:10:00,83.31,83.42,83.13,83.35,34600.0,49.9402,50.0061,49.8323,49.9642,34600.0
2008-12-30 15:20:00,83.35,83.6,83.25,83.46,26000.0,49.9642,50.114,49.9042,50.0301,26000.0
2008-12-30 15:30:00,83.46,83.56,83.35,83.56,33700.0,50.0301,50.09,49.9642,50.09,33700.0
2008-12-30 15:40:00,83.56,83.89,83.54,83.75,52400.0,50.09,50.2879,50.0781,50.2039,52400.0
2008-12-30 15:50:00,83.75,84.31,83.74,84.08,113900.0,50.2039,50.5396,50.1979,50.4018,113900.0
2008-12-31 09:30:00,84.29,84.56,84.29,84.4,26700.0,50.5276,50.6895,50.5276,50.5936,26700.0
2008-12-31 09:40:00,84.45,84.96,84.45,84.7,32700.0,50.6236,50.9293,50.6236,50.7734,32700.0
2008-12-31 09:50:00,84.69,84.69,84.22,84.44,24900.0,50.7674,50.7674,50.4857,50.6176,24900.0
2008-12-31 10:00:00,84.44,84.87,84.43,84.64,39500.0,50.6176,50.8753,50.6116,50.7375,39500.0
2008-12-31 10:10:00,84.64,84.64,84.47,84.62,20100.0,50.7375,50.7375,50.6355,50.7255,20100.0
2008-12-31 10:20:00,84.6,84.72,84.5,84.62,33700.0,50.7135,50.7854,50.6535,50.7255,33700.0
2008-12-31 10:30:00,84.62,84.66,84.19,84.19,27300.0,50.7255,50.7494,50.4677,50.4677,27300.0
2008-12-31 10:40:00,84.2,84.31,84.07,84.25,33300.0,50.4737,50.5396,50.3958,50.5037,33300.0
2008-12-31 10:50:00,84.16,84.5,84.15,84.26,16100.0,50.4497,50.6535,50.4437,50.5097,16100.0
2008-12-31 11:00:00,84.26,84.47,84.2,84.43,19900.0,50.5097,50.6355,50.4737,50.6116,19900.0
2008-12-31 11:10:00,84.42,84.6,84.35,84.54,44700.0,50.6056,50.7135,50.5636,50.6775,44700.0
2008-12-31 11:20:00,84.52,84.72,84.51,84.63,44200.0,50.6655,50.7854,50.6595,50.7315,44200.0
2008-12-31 11:30:00,84.63,84.93,84.56,84.75,42500.0,50.7315,50.9113,50.6895,50.8034,42500.0
2008-12-31 11:40:00,84.75,84.8,84.56,84.65,16100.0,50.8034,50.8334,50.6895,50.7434,16100.0
2008-12-31 11:50:00,84.66,84.81,84.61,84.73,19100.0,50.7494,50.8394,50.7195,50.7914,19100.0
2008-12-31 12:00:00,84.74,84.9,84.69,84.82,18100.0,50.7974,50.8933,50.7674,50.8454,18100.0
2008-12-31 12:10:00,84.79,84.82,84.62,84.62,11700.0,50.8274,50.8454,50.7255,50.7255,11700.0
2008-12-31 12:20:00,84.67,84.67,84.49,84.54,13000.0,50.7554,50.7554,50.6475,50.6775,13000.0
2008-12-31 12:30:00,84.58,84.67,84.42,84.52,16500.0,50.7015,50.7554,50.6056,50.6655,16500.0
2008-12-31 12:40:00,84.54,84.66,84.49,84.66,17300.0,50.6775,50.7494,50.6475,50.7494,17300.0
2008-12-31 12:50:00,84.66,84.66,84.54,84.59,13500.0,50.7494,50.7494,50.6775,50.7075,13500.0
2008-12-31 13:00:00,84.58,84.6,84.38,84.47,14400.0,50.7015,50.7135,50.5816,50.6355,14400.0
2008-12-31 13:10:00,84.42,84.42,84.17,84.36,20900.0,50.6056,50.6056,50.4557,50.5696,20900.0
2008-12-31 13:20:00,84.38,84.4,84.09,84.13,20300.0,50.5816,50.5936,50.4078,50.4317,20300.0
2008-12-31 13:30:00,84.16,84.36,84.05,84.29,16000.0,50.4497,50.5696,50.3838,50.5276,16000.0
2008-12-31 13:40:00,84.26,84.26,84.04,84.04,45300.0,50.5097,50.5097,50.3778,50.3778,45300.0
2008-12-31 13:50:00,84.08,84.5,83.99,84.35,18000.0,50.4018,50.6535,50.3478,50.5636,18000.0
2008-12-31 14:00:00,84.36,84.82,84.32,84.61,37500.0,50.5696,50.8454,50.5456,50.7195,37500.0
2008-12-31 14:10:00,84.59,84.63,84.35,84.41,24900.0,50.7075,50.7315,50.5636,50.5996,24900.0
2008-12-31 14:20:00,84.47,84.54,84.34,84.49,39600.0,50.6355,50.6775,50.5576,50.6475,39600.0
2008-12-31 14:30:00,84.49,84.61,84.14,84.34,34100.0,50.6475,50.7195,50.4377,50.5576,34100.0
2008-12-31 14:40:00,84.36,84.56,84.19,84.32,26800.0,50.5696,50.6895,50.4677,50.5456,26800.0
2008-12-31 14:50:00,84.32,84.46,84.25,84.41,21900.0,50.5456,50.6296,50.5037,50.5996,21900.0
2008-12-31 15:00:00,84.43,84.72,84.34,84.44,61600.0,50.6116,50.7854,50.5576,50.6176,61600.0
2008-12-31 15:10:00,84.44,84.51,84.25,84.45,31900.0,50.6176,50.6595,50.5037,50.6236,31900.0
2008-12-31 15:20:00,84.45,84.6,84.26,84.56,43700.0,50.6236,50.7135,50.5097,50.6895,43700.0
2008-12-31 15:30:00,84.57,84.97,84.48,84.84,59600.0,50.6955,50.9353,50.6415,50.8573,59600.0
2008-12-31 15:40:00,84.86,84.89,83.94,84.16,59000.0,50.8693,50.8873,50.3178,50.4497,59000.0
2008-12-31 15:50:00,84.16,84.49,83.93,84.23,137500.0,50.4497,50.6475,50.3118,50.4917,137500.0
2009-01-02 09:30:00,84.34,84.34,82.15,82.16,82200.0,50.5576,50.5576,49.2448,49.2508,82200.0
2009-01-02 09:40:00,82.23,82.81,82.19,82.62,40700.0,49.2928,49.6405,49.2688,49.5266,40700.0
2009-01-02 09:50:00,82.54,82.74,82.01,82.26,87100.0,49.4786,49.5985,49.1609,49.3108,87100.0
2009-01-02 10:00:00,82.26,82.57,82.16,82.4,34700.0,49.3108,49.4966,49.2508,49.3947,34700.0
2009-01-02 10:10:00,82.46,82.92,82.4,82.62,36400.0,49.4307,49.7064,49.3947,49.5266,36400.0
2009-01-02 10:20:00,82.62,83.13,82.62,82.82,47000.0,49.5266,49.8323,49.5266,49.6465,47000.0
2009-01-02 10:30:00,82.82,83.57,82.8,83.33,67500.0,49.6465,50.096,49.6345,49.9522,67500.0
2009-01-02 10:40:00,83.33,83.65,83.26,83.42,37000.0,49.9522,50.144,49.9102,50.0061,37000.0
2009-01-02 10:50:00,83.45,83.76,83.4,83.71,15000.0,50.0241,50.2099,49.9941,50.18,15000.0
2009-01-02 11:00:00,83.7,84.15,83.6,84.1,26700.0,50.174,50.4437,50.114,50.4137,26700.0
2009-01-02 11:10:00,84.14,84.29,83.6,84.0,63900.0,50.4377,50.5276,50.114,50.3538,63900.0
2009-01-02 11:20:00,84.0,84.16,84.0,84.12,32700.0,50.3538,50.4497,50.3538,50.4257,32700.0
2009-01-02 11:30:00,84.15,84.59,84.14,84.31,31400.0,50.4437,50.7075,50.4377,50.5396,31400.0
2009-01-02 11:40:00,84.37,84.39,84.16,84.23,20800.0,50.5756,50.5876,50.4497,50.4917,20800.0
2009-01-02 11:50:00,84.26,84.36,83.99,84.04,30500.0,50.5097,50.5696,50.3478,50.3778,30500.0
2009-01-02 12:00:00,84.06,84.4,84.03,84.33,14900.0,50.3898,50.5936,50.3718,50.5516,14900.0
2009-01-02 12:10:00,84.34,84.43,84.21,84.41,13600.0,50.5576,50.6116,50.4797,50.5996,13600.0
2009-01-02 12:20:00,84.37,84.44,84.29,84.32,10100.0,50.5756,50.6176,50.5276,50.5456,10100.0
2009-01-02 12:30:00,84.31,84.79,84.31,84.79,18800.0,50.5396,50.8274,50.5396,50.8274,18800.0
2009-01-02 12:40:00,84.76,84.88,84.66,84.74,16800.0,50.8094,50.8813,50.7494,50.7974,16800.0
2009-01-02 12:50:00,84.73,84.73,84.58,84.7,14600.0,50.7914,50.7914,50.7015,50.7734,14600.0
2009-01-02 13:00:00,84.71,84.95,84.69,84.85,22000.0,50.7794,50.9233,50.7674,50.8633,22000.0
2009-01-02 13:10:00,84.85,85.03,84.79,84.84,20400.0,50.8633,50.9712,50.8274,50.8573,20400.0
2009-01-02 13:20:00,84.84,85.2,84.81,85.2,15200.0,50.8573,51.0731,50.8394,51.0731,15200.0
2009-01-02 13:30:00,85.2,85.28,85.03,85.14,23400.0,51.0731,51.1211,50.9712,51.0372,23400.0
2009-01-02 13:40:00,85.1,85.21,85.09,85.11,19600.0,51.0132,51.0791,51.0072,51.0192,19600.0
2009-01-02 13:50:00,85.16,85.23,85.08,85.16,33900.0,51.0492,51.0911,51.0012,51.0492,33900.0
2009-01-02 14:00:00,85.16,85.17,84.87,85.03,22400.0,51.0492,51.0552,50.8753,50.9712,22400.0
2009-01-02 14:10:00,85.03,85.14,84.94,85.08,18000.0,50.9712,51.0372,50.9173,51.0012,18000.0
2009-01-02 14:20:00,85.12,85.31,84.95,85.0,40600.0,51.0252,51.1391,50.9233,50.9533,40600.0
2009-01-02 14:30:00,85.0,85.21,84.99,85.15,20200.0,50.9533,51.0791,50.9473,51.0432,20200.0
2009-01-02 14:40:00,85.11,85.21,84.92,84.92,25500.0,51.0192,51.0791,50.9053,50.9053,25500.0
2009-01-02 14:50:00,84.9,85.16,84.89,85.07,24200.0,50.8933,51.0492,50.8873,50.9952,24200.0
2009-01-02 15:00:00,85.09,85.3,84.97,85.12,50500.0,51.0072,51.1331,50.9353,51.0252,50500.0
2009-01-02 15:10:00,85.12,85.19,84.98,85.04,32700.0,51.0252,51.0671,50.9413,50.9772,32700.0
2009-01-02 15:20:00,85.03,85.25,84.93,85.13,46400.0,50.9712,51.1031,50.9113,51.0312,46400.0
2009-01-02 15:30:00,85.13,85.25,85.0,85.1,49900.0,51.0312,51.1031,50.9533,51.0132,49900.0
2009-01-02 15:40:00,85.1,85.83,85.1,85.71,121000.0,51.0132,51.4508,51.0132,51.3789,121000.0
2009-01-02 15:50:00,85.74,85.9,85.34,85.41,127000.0,51.3968,51.4928,51.1571,51.199,127000.0
2009-01-05 09:30:00,85.34,85.35,84.52,84.53,48000.0,51.1571,51.1631,50.6655,50.6715,48000.0
2009-01-05 09:40:00,84.45,84.79,84.21,84.51,34400.0,50.6236,50.8274,50.4797,50.6595,34400.0
2009-01-05 09:50:00,84.51,84.64,84.28,84.59,29800.0,50.6595,50.7375,50.5216,50.7075,29800.0
2009-01-05 10:00:00,84.65,85.27,84.65,85.25,36200.0,50.7434,51.1151,50.7434,51.1031,36200.0
2009-01-05 10:10:00,85.19,85.32,84.64,84.71,61500.0,51.0671,51.1451,50.7375,50.7794,61500.0
2009-01-05 10:20:00,84.72,84.75,84.27,84.47,50800.0,50.7854,50.8034,50.5157,50.6355,50800.0
2009-01-05 10:30:00,84.47,84.63,84.25,84.34,44700.0,50.6355,50.7315,50.5037,50.5576,44700.0
2009-01-05 10:40:00,84.34,84.37,84.1,84.22,89700.0,50.5576,50.5756,50.4137,50.4857,89700.0
2009-01-05 10:50:00,84.25,84.32,83.95,84.07,44100.0,50.5037,50.5456,50.3238,50.3958,44100.0
2009-01-05 11:00:00,84.07,84.2,83.86,84.0,68300.0,50.3958,50.4737,50.2699,50.3538,68300.0
2009-01-05 11:10:00,84.06,84.12,83.87,84.02,74900.0,50.3898,50.4257,50.2759,50.3658,74900.0
2009-01-05 11:20:00,84.0,84.11,83.87,83.97,42600.0,50.3538,50.4197,50.2759,50.3358,42600.0
2009-01-05 11:30:00,83.95,84.02,83.78,83.97,59900.0,50.3238,50.3658,50.2219,50.3358,59900.0
2009-01-05 11:40:00,83.99,84.15,83.9,83.93,43100.0,50.3478,50.4437,50.2939,50.3118,43100.0
2009-01-05 11:50:00,83.96,83.99,83.55,83.66,37000.0,50.3298,50.3478,50.0841,50.15,37000.0
2009-01-05 12:00:00,83.6,83.93,83.6,83.9,47600.0,50.114,50.3118,50.114,50.2939,47600.0
2009-01-05 12:10:00,83.92,84.01,83.8,83.9,55200.0,50.3058,50.3598,50.2339,50.2939,55200.0
2009-01-05 12:20:00,83.9,83.95,83.64,83.65,33400.0,50.2939,50.3238,50.138,50.144,33400.0
2009-01-05 12:30:00,83.65,83.75,83.44,83.66,24300.0,50.144,50.2039,50.0181,50.15,24300.0
2009-01-05 12:40:00,83.69,83.83,83.48,83.52,35500.0,50.168,50.2519,50.0421,50.0661,35500.0
2009-01-05 12:50:00,83.53,83.65,83.36,83.61,57500.0,50.0721,50.144,49.9702,50.12,57500.0
2009-01-05 13:00:00,83.58,83.79,83.49,83.61,38000.0,50.102,50.2279,50.0481,50.12,38000.0
2009-01-05 13:10:00,83.6,83.75,83.46,83.71,52200.0,50.114,50.2039,50.0301,50.18,52200.0
2009-01-05 13:20:00,83.73,83.97,83.68,83.81,49800.0,50.192,50.3358,50.162,50.2399,49800.0
2009-01-05 13:30:00,83.83,83.98,83.49,83.58,72100.0,50.2519,50.3418,50.0481,50.102,72100.0
2009-01-05 13:40:00,83.57,83.87,83.44,83.69,48300.0,50.096,50.2759,50.0181,50.168,48300.0
2009-01-05 13:50:00,83.66,84.04,83.65,83.91,73000.0,50.15,50.3778,50.144,50.2999,73000.0
2009-01-05 14:00:00,83.91,84.12,83.8,83.81,60300.0,50.2999,50.4257,50.2339,50.2399,60300.0
2009-01-05 14:10:00,83.87,83.91,83.39,83.45,61000.0,50.2759,50.2999,49.9881,50.0241,61000.0
2009-01-05 14:20:00,83.43,83.44,83.1,83.1,43100.0,50.0121,50.0181,49.8143,49.8143,43100.0
2009-01-05 14:30:00,83.09,83.22,82.91,83.0,59800.0,49.8083,49.8862,49.7004,49.7544,59800.0
2009-01-05 14:40:00,82.97,83.21,82.84,83.01,62500.0,49.7364,49.8802,49.6584,49.7603,62500.0
2009-01-05 14:50:00,83.05,83.19,82.9,83.01,38800.0,49.7843,49.8682,49.6944,49.7603,38800.0
2009-01-05 15:00:00,83.0,83.31,82.93,82.99,54800.0,49.7544,49.9402,49.7124,49.7484,54800.0
2009-01-05 15:10:00,83.0,83.34,82.85,83.1,56600.0,49.7544,49.9582,49.6644,49.8143,56600.0
2009-01-05 15:20:00,83.09,83.21,82.92,83.06,58600.0,49.8083,49.8802,49.7064,49.7903,58600.0
2009-01-05 15:30:00,83.05,83.38,82.95,83.32,89700.0,49.7843,49.9821,49.7244,49.9462,89700.0
2009-01-05 15:40:00,83.32,83.77,83.32,83.63,152800.0,49.9462,50.2159,49.9462,50.132,152800.0
2009-01-05 15:50:00,83.66,84.01,83.66,83.97,242300.0,50.15,50.3598,50.15,50.3358,242300.0
2009-01-06 09:30:00,85.21,85.22,84.05,84.28,226600.0,51.0791,51.0851,50.3838,50.5216,226600.0
2009-01-06 09:40:00,84.3,84.64,83.9,84.64,163300.0,50.5336,50.7375,50.2939,50.7375,163300.0
2009-01-06 09:50:00,84.64,84.68,84.0,84.05,129400.0,50.7375,50.7614,50.3538,50.3838,129400.0
2009-01-06 10:00:00,84.05,84.21,83.74,83.83,54600.0,50.3838,50.4797,50.1979,50.2519,54600.0
2009-01-06 10:10:00,83.83,83.83,83.33,83.39,40700.0,50.2519,50.2519,49.9522,49.9881,40700.0
2009-01-06 10:20:00,83.43,83.66,83.28,83.48,50800.0,50.0121,50.15,49.9222,50.0421,50800.0
2009-01-06 10:30:00,83.46,83.93,83.33,83.89,38400.0,50.0301,50.3118,49.9522,50.2879,38400.0
2009-01-06 10:40:00,83.92,84.04,83.9,83.99,46400.0,50.3058,50.3778,50.2939,50.3478,46400.0
2009-01-06 10:50:00,83.98,84.17,83.89,84.06,102800.0,50.3418,50.4557,50.2879,50.3898,102800.0
2009-01-06 11:00:00,84.08,84.08,83.75,83.79,26200.0,50.4018,50.4018,50.2039,50.2279,26200.0
2009-01-06 11:10:00,83.79,84.03,83.75,83.96,28500.0,50.2279,50.3718,50.2039,50.3298,28500.0
2009-01-06 11:20:00,83.97,84.07,83.83,83.92,28100.0,50.3358,50.3958,50.2519,50.3058,28100.0
2009-01-06 11:30:00,83.95,84.08,83.76,83.93,72900.0,50.3238,50.4018,50.2099,50.3118,72900.0
2009-01-06 11:40:00,83.96,84.06,83.89,84.0,49200.0,50.3298,50.3898,50.2879,50.3538,49200.0
2009-01-06 11:50:00,84.0,84.0,83.75,83.9,23900.0,50.3538,50.3538,50.2039,50.2939,23900.0
2009-01-06 12:00:00,83.93,84.03,83.82,84.0,37000.0,50.3118,50.3718,50.2459,50.3538,37000.0
2009-01-06 12:10:00,84.04,84.06,83.85,83.86,89600.0,50.3778,50.3898,50.2639,50.2699,89600.0
2009-01-06 12:20:00,83.9,84.0,83.84,83.89,53300.0,50.2939,50.3538,50.2579,50.2879,53300.0
2009-01-06 12:30:00,83.91,84.23,83.86,83.98,58200.0,50.2999,50.4917,50.2699,50.3418,58200.0
2009-01-06 12:40:00,84.0,84.02,83.93,83.99,41400.0,50.3538,50.3658,50.3118,50.3478,41400.0
2009-01-06 12:50:00,83.99,84.08,83.77,83.8,38600.0,50.3478,50.4018,50.2159,50.2339,38600.0
2009-01-06 13:00:00,83.8,83.8,83.61,83.78,40800.0,50.2339,50.2339,50.12,50.2219,40800.0
2009-01-06 13:10:00,83.76,83.9,83.68,83.71,27900.0,50.2099,50.2939,50.162,50.18,27900.0
2009-01-06 13:20:00,83.73,83.88,83.68,83.77,49600.0,50.192,50.2819,50.162,50.2159,49600.0
2009-01-06 13:30:00,83.74,84.03,83.64,83.88,57800.0,50.1979,50.3718,50.138,50.2819,57800.0
2009-01-06 13:40:00,83.84,84.1,83.79,84.06,29800.0,50.2579,50.4137,50.2279,50.3898,29800.0
2009-01-06 13:50:00,84.06,84.07,83.88,83.94,33300.0,50.3898,50.3958,50.2819,50.3178,33300.0
2009-01-06 14:00:00,83.94,84.0,83.59,83.93,56900.0,50.3178,50.3538,50.108,50.3118,56900.0
2009-01-06 14:10:00,84.0,84.05,83.86,83.95,78400.0,50.3538,50.3838,50.2699,50.3238,78400.0
2009-01-06 14:20:00,83.96,84.0,83.83,83.9,54600.0,50.3298,50.3538,50.2519,50.2939,54600.0
2009-01-06 14:30:00,83.89,84.0,83.89,83.97,86800.0,50.2879,50.3538,50.2879,50.3358,86800.0
2009-01-06 14:40:00,83.98,84.15,83.97,84.12,92400.0,50.3418,50.4437,50.3358,50.4257,92400.0
2009-01-06 14:50:00,84.13,84.15,83.88,84.0,61600.0,50.4317,50.4437,50.2819,50.3538,61600.0
2009-01-06 15:00:00,84.0,84.05,83.9,84.0,94500.0,50.3538,50.3838,50.2939,50.3538,94500.0
2009-01-06 15:10:00,83.99,84.08,83.83,83.87,70400.0,50.3478,50.4018,50.2519,50.2759,70400.0
2009-01-06 15:20:00,83.87,83.94,83.7,83.75,66700.0,50.2759,50.3178,50.174,50.2039,66700.0
2009-01-06 15:30:00,83.72,83.98,83.57,83.8,95100.0,50.186,50.3418,50.096,50.2339,95100.0
2009-01-06 15:40:00,83.83,84.01,83.8,83.93,157100.0,50.2519,50.3598,50.2339,50.3118,157100.0
2009-01-06 15:50:00,83.97,84.11,83.82,84.0,212000.0,50.3358,50.4197,50.2459,50.3538,212000.0
2009-01-07 09:30:00,83.33,83.33,81.54,81.58,93400.0,49.9522,49.9522,48.8792,48.9031,93400.0
2009-01-07 09:40:00,81.6,82.67,81.57,82.37,61000.0,48.9151,49.5565,48.8971,49.3767,61000.0
2009-01-07 09:50:00,82.37,82.63,82.29,82.57,25700.0,49.3767,49.5326,49.3287,49.4966,25700.0
2009-01-07 10:00:00,82.57,82.95,82.56,82.84,36900.0,49.4966,49.7244,49.4906,49.6584,36900.0
2009-01-07 10:10:00,82.84,82.96,82.13,82.19,32600.0,49.6584,49.7304,49.2328,49.2688,32600.0
2009-01-07 10:20:00,82.19,82.19,81.86,82.1,37100.0,49.2688,49.2688,49.071,49.2148,37100.0
2009-01-07 10:30:00,82.05,82.31,81.91,82.31,27400.0,49.1849,49.3407,49.101,49.3407,27400.0
2009-01-07 10:40:00,82.31,82.78,82.31,82.7,32900.0,49.3407,49.6225,49.3407,49.5745,32900.0
2009-01-07 10:50:00,82.67,82.67,82.09,82.24,119700.0,49.5565,49.5565,49.2089,49.2988,119700.0
2009-01-07 11:00:00,82.24,82.24,81.94,81.97,83400.0,49.2988,49.2988,49.1189,49.1369,83400.0
2009-01-07 11:10:00,81.95,82.1,81.86,81.96,432800.0,49.1249,49.2148,49.071,49.1309,432800.0
2009-01-07 11:20:00,81.95,81.99,81.77,81.93,36500.0,49.1249,49.1489,49.017,49.1129,36500.0
2009-01-07 11:30:00,81.96,82.07,81.94,82.04,40200.0,49.1309,49.1969,49.1189,49.1789,40200.0
2009-01-07 11:40:00,82.03,82.14,81.96,82.02,41300.0,49.1729,49.2388,49.1309,49.1669,41300.0
2009-01-07 11:50:00,82.02,82.09,81.95,82.0,29300.0,49.1669,49.2089,49.1249,49.1549,29300.0
2009-01-07 12:00:00,82.0,82.0,81.87,81.97,23900.0,49.1549,49.1549,49.077,49.1369,23900.0
2009-01-07 12:10:00,81.94,82.22,81.9,82.11,21700.0,49.1189,49.2868,49.095,49.2208,21700.0
2009-01-07 12:20:00,82.09,82.09,81.79,81.89,13800.0,49.2089,49.2089,49.029,49.089,13800.0
2009-01-07 12:30:00,81.91,82.1,81.85,82.1,19200.0,49.101,49.2148,49.065,49.2148,19200.0
2009-01-07 12:40:00,82.1,82.29,82.05,82.22,37000.0,49.2148,49.3287,49.1849,49.2868,37000.0
2009-01-07 12:50:00,82.21,82.3,82.15,82.27,35300.0,49.2808,49.3347,49.2448,49.3168,35300.0
2009-01-07 13:00:00,82.27,82.51,82.24,82.49,31700.0,49.3168,49.4606,49.2988,49.4486,31700.0
2009-01-07 13:10:00,82.47,82.65,82.43,82.58,35500.0,49.4366,49.5445,49.4127,49.5026,35500.0
2009-01-07 13:20:00,82.59,82.67,82.44,82.5,34500.0,49.5086,49.5565,49.4187,49.4546,34500.0
2009-01-07 13:30:00,82.51,82.68,82.48,82.62,29800.0,49.4606,49.5625,49.4426,49.5266,29800.0
2009-01-07 13:40:00,82.61,82.61,82.09,82.29,35900.0,49.5206,49.5206,49.2089,49.3287,35900.0
2009-01-07 13:50:00,82.27,82.47,82.12,82.12,42900.0,49.3168,49.4366,49.2268,49.2268,42900.0
2009-01-07 14:00:00,82.09,82.3,82.06,82.28,39000.0,49.2089,49.3347,49.1909,49.3227,39000.0
2009-01-07 14:10:00,82.29,82.45,82.18,82.28,53900.0,49.3287,49.4247,49.2628,49.3227,53900.0
2009-01-07 14:20:00,82.29,82.45,82.17,82.34,50200.0,49.3287,49.4247,49.2568,49.3587,50200.0
2009-01-07 14:30:00,82.37,82.43,82.22,82.25,45900.0,49.3767,49.4127,49.2868,49.3048,45900.0
2009-01-07 14:40:00,82.25,82.28,82.05,82.08,45400.0,49.3048,49.3227,49.1849,49.2029,45400.0
2009-01-07 14:50:00,82.09,82.1,81.72,81.75,90800.0,49.2089,49.2148,48.9871,49.005,90800.0
2009-01-07 15:00:00,81.72,81.8,81.42,81.47,91400.0,48.9871,49.035,48.8072,48.8372,91400.0
2009-01-07 15:10:00,81.49,81.78,81.46,81.76,108700.0,48.8492,49.023,48.8312,49.011,108700.0
2009-01-07 15:20:00,81.76,81.88,81.46,81.55,126200.0,49.011,49.083,48.8312,48.8852,126200.0
2009-01-07 15:30:00,81.56,81.67,81.29,81.38,120900.0,48.8911,48.9571,48.7293,48.7832,120900.0
2009-01-07 15:40:00,81.36,81.61,81.21,81.53,193600.0,48.7713,48.9211,48.6813,48.8732,193600.0
2009-01-07 15:50:00,81.53,82.01,81.5,81.93,262200.0,48.8732,49.1609,48.8552,49.1129,262200.0
2009-01-08 09:30:00,81.31,81.45,80.15,80.41,102800.0,48.7413,48.8252,48.0459,48.2018,102800.0
2009-01-08 09:40:00,80.39,80.6,80.19,80.24,49500.0,48.1898,48.3157,48.0699,48.0999,49500.0
2009-01-08 09:50:00,80.2,80.24,79.79,80.0,129000.0,48.0759,48.0999,47.8301,47.956,129000.0
2009-01-08 10:00:00,80.0,80.37,79.85,80.21,71500.0,47.956,48.1778,47.8661,48.0819,71500.0
2009-01-08 10:10:00,80.2,80.36,79.9,80.02,51600.0,48.0759,48.1718,47.8961,47.968,51600.0
2009-01-08 10:20:00,80.03,80.64,80.01,80.41,42300.0,47.974,48.3397,47.962,48.2018,42300.0
2009-01-08 10:30:00,80.43,81.07,80.41,80.94,45900.0,48.2138,48.5974,48.2018,48.5195,45900.0
2009-01-08 10:40:00,80.93,81.18,80.7,80.83,68900.0,48.5135,48.6634,48.3756,48.4535,68900.0
2009-01-08 10:50:00,80.82,80.92,80.47,80.52,67700.0,48.4476,48.5075,48.2377,48.2677,67700.0
2009-01-08 11:00:00,80.53,80.64,80.3,80.37,101000.0,48.2737,48.3397,48.1358,48.1778,101000.0
2009-01-08 11:10:00,80.37,80.83,80.28,80.74,58800.0,48.1778,48.4535,48.1238,48.3996,58800.0
2009-01-08 11:20:00,80.78,80.85,80.45,80.46,42300.0,48.4236,48.4655,48.2258,48.2318,42300.0
2009-01-08 11:30:00,80.49,80.82,80.43,80.82,47500.0,48.2497,48.4476,48.2138,48.4476,47500.0
2009-01-08 11:40:00,80.82,80.87,80.58,80.77,24000.0,48.4476,48.4775,48.3037,48.4176,24000.0
2009-01-08 11:50:00,80.79,80.81,80.55,80.71,34100.0,48.4296,48.4416,48.2857,48.3816,34100.0
2009-01-08 12:00:00,80.67,80.9,80.58,80.85,17200.0,48.3576,48.4955,48.3037,48.4655,17200.0
2009-01-08 12:10:00,80.91,81.01,80.78,80.86,25800.0,48.5015,48.5614,48.4236,48.4715,25800.0
2009-01-08 12:20:00,80.86,80.9,80.68,80.76,25300.0,48.4715,48.4955,48.3636,48.4116,25300.0
2009-01-08 12:30:00,80.77,80.85,80.55,80.63,32200.0,48.4176,48.4655,48.2857,48.3337,32200.0
2009-01-08 12:40:00,80.63,80.69,80.54,80.59,95500.0,48.3337,48.3696,48.2797,48.3097,95500.0
2009-01-08 12:50:00,80.57,80.82,80.54,80.58,121700.0,48.2977,48.4476,48.2797,48.3037,121700.0
2009-01-08 13:00:00,80.6,80.86,80.5,80.62,70200.0,48.3157,48.4715,48.2557,48.3277,70200.0
2009-01-08 13:10:00,80.67,80.76,80.39,80.44,67000.0,48.3576,48.4116,48.1898,48.2198,67000.0
2009-01-08 13:20:00,80.46,80.77,80.36,80.42,55500.0,48.2318,48.4176,48.1718,48.2078,55500.0
2009-01-08 13:30:00,80.43,80.47,80.18,80.36,88200.0,48.2138,48.2377,48.0639,48.1718,88200.0
2009-01-08 13:40:00,80.39,80.58,80.34,80.48,57500.0,48.1898,48.3037,48.1598,48.2437,57500.0
2009-01-08 13:50:00,80.47,80.52,80.34,80.43,37500.0,48.2377,48.2677,48.1598,48.2138,37500.0
2009-01-08 14:00:00,80.43,80.8,80.37,80.68,39900.0,48.2138,48.4356,48.1778,48.3636,39900.0
2009-01-08 14:10:00,80.71,80.81,80.54,80.6,51300.0,48.3816,48.4416,48.2797,48.3157,51300.0
2009-01-08 14:20:00,80.63,80.66,80.5,80.54,61300.0,48.3337,48.3516,48.2557,48.2797,61300.0
2009-01-08 14:30:00,80.55,80.69,80.42,80.68,79300.0,48.2857,48.3696,48.2078,48.3636,79300.0
2009-01-08 14:40:00,80.65,81.12,80.56,80.88,67000.0,48.3456,48.6274,48.2917,48.4835,67000.0
2009-01-08 14:50:00,80.86,81.23,80.55,80.68,77400.0,48.4715,48.6933,48.2857,48.3636,77400.0
2009-01-08 15:00:00,80.69,80.94,80.51,80.58,54100.0,48.3696,48.5195,48.2617,48.3037,54100.0
2009-01-08 15:10:00,80.57,80.6,80.48,80.5,94900.0,48.2977,48.3157,48.2437,48.2557,94900.0
2009-01-08 15:20:00,80.5,80.63,80.42,80.48,120500.0,48.2557,48.3337,48.2078,48.2437,120500.0
2009-01-08 15:30:00,80.48,80.53,80.19,80.27,150700.0,48.2437,48.2737,48.0699,48.1179,150700.0
2009-01-08 15:40:00,80.32,80.95,80.32,80.77,170500.0,48.1478,48.5255,48.1478,48.4176,170500.0
2009-01-08 15:50:00,80.79,80.99,80.64,80.89,188500.0,48.4296,48.5495,48.3397,48.4895,188500.0
2009-01-09 09:30:00,80.79,81.88,80.79,81.83,90900.0,48.4296,49.083,48.4296,49.053,90900.0
2009-01-09 09:40:00,81.81,81.83,80.23,80.23,121000.0,49.041,49.053,48.0939,48.0939,121000.0
2009-01-09 09:50:00,80.27,80.36,79.69,80.1,75800.0,48.1179,48.1718,47.7702,48.0159,75800.0
2009-01-09 10:00:00,80.11,80.5,80.07,80.49,45100.0,48.0219,48.2557,47.998,48.2497,45100.0
2009-01-09 10:10:00,80.49,80.66,80.32,80.58,90000.0,48.2497,48.3516,48.1478,48.3037,90000.0
2009-01-09 10:20:00,80.55,81.17,80.52,80.85,97000.0,48.2857,48.6574,48.2677,48.4655,97000.0
2009-01-09 10:30:00,80.83,81.19,80.55,81.12,74300.0,48.4535,48.6693,48.2857,48.6274,74300.0
2009-01-09 10:40:00,81.1,81.25,80.93,81.14,60200.0,48.6154,48.7053,48.5135,48.6394,60200.0
2009-01-09 10:50:00,81.18,81.43,81.03,81.42,50500.0,48.6634,48.8132,48.5734,48.8072,50500.0
2009-01-09 11:00:00,81.37,81.51,81.13,81.13,53000.0,48.7773,48.8612,48.6334,48.6334,53000.0
2009-01-09 11:10:00,81.12,81.15,80.43,80.65,47800.0,48.6274,48.6454,48.2138,48.3456,47800.0
2009-01-09 11:20:00,80.66,81.45,80.66,81.38,50400.0,48.3516,48.8252,48.3516,48.7832,50400.0
2009-01-09 11:30:00,81.32,81.34,81.03,81.1,39100.0,48.7473,48.7593,48.5734,48.6154,39100.0
2009-01-09 11:40:00,81.12,81.12,80.84,81.0,35000.0,48.6274,48.6274,48.4595,48.5555,35000.0
2009-01-09 11:50:00,81.01,81.21,80.79,81.12,38700.0,48.5614,48.6813,48.4296,48.6274,38700.0
2009-01-09 12:00:00,81.16,81.39,81.08,81.23,72300.0,48.6514,48.7892,48.6034,48.6933,72300.0
2009-01-09 12:10:00,81.23,81.3,81.04,81.27,44400.0,48.6933,48.7353,48.5794,48.7173,44400.0
2009-01-09 12:20:00,81.29,81.35,81.09,81.09,35600.0,48.7293,48.7653,48.6094,48.6094,35600.0
2009-01-09 12:30:00,81.05,81.34,81.0,81.21,38400.0,48.5854,48.7593,48.5555,48.6813,38400.0
2009-01-09 12:40:00,81.21,81.26,81.0,81.04,68100.0,48.6813,48.7113,48.5555,48.5794,68100.0
2009-01-09 12:50:00,81.05,81.25,81.05,81.06,21900.0,48.5854,48.7053,48.5854,48.5914,21900.0
2009-01-09 13:00:00,81.05,81.2,81.0,81.1,71600.0,48.5854,48.6753,48.5555,48.6154,71600.0
2009-01-09 13:10:00,81.08,81.26,81.04,81.16,56200.0,48.6034,48.7113,48.5794,48.6514,56200.0
2009-01-09 13:20:00,81.16,81.18,81.0,81.04,19700.0,48.6514,48.6634,48.5555,48.5794,19700.0
2009-01-09 13:30:00,81.0,81.28,80.96,81.21,78400.0,48.5555,48.7233,48.5315,48.6813,78400.0
2009-01-09 13:40:00,81.18,81.43,81.18,81.34,32700.0,48.6634,48.8132,48.6634,48.7593,32700.0
2009-01-09 13:50:00,81.3,81.33,81.0,81.06,41300.0,48.7353,48.7533,48.5555,48.5914,41300.0
2009-01-09 14:00:00,81.03,81.39,81.0,81.3,203400.0,48.5734,48.7892,48.5555,48.7353,203400.0
2009-01-09 14:10:00,81.3,81.51,81.16,81.5,61100.0,48.7353,48.8612,48.6514,48.8552,61100.0
2009-01-09 14:20:00,81.49,81.53,81.15,81.24,37000.0,48.8492,48.8732,48.6454,48.6993,37000.0
2009-01-09 14:30:00,81.25,81.5,81.22,81.45,49600.0,48.7053,48.8552,48.6873,48.8252,49600.0
2009-01-09 14:40:00,81.44,81.75,81.32,81.33,63700.0,48.8192,49.005,48.7473,48.7533,63700.0
2009-01-09 14:50:00,81.4,81.4,81.09,81.21,81700.0,48.7952,48.7952,48.6094,48.6813,81700.0
2009-01-09 15:00:00,81.19,81.32,80.95,81.08,70700.0,48.6693,48.7473,48.5255,48.6034,70700.0
2009-01-09 15:10:00,81.04,81.21,80.9,81.18,79900.0,48.5794,48.6813,48.4955,48.6634,79900.0
2009-01-09 15:20:00,81.21,81.21,80.9,81.09,66600.0,48.6813,48.6813,48.4955,48.6094,66600.0
2009-01-09 15:30:00,81.11,81.24,81.0,81.14,58400.0,48.6214,48.6993,48.5555,48.6394,58400.0
2009-01-09 15:40:00,81.14,81.19,80.9,81.01,179500.0,48.6394,48.6693,48.4955,48.5614,179500.0
2009-01-09 15:50:00,81.03,81.14,80.53,80.7,267500.0,48.5734,48.6394,48.2737,48.3756,267500.0
2009-01-12 09:30:00,80.75,81.08,80.14,80.36,70500.0,48.4056,48.6034,48.0399,48.1718,70500.0
2009-01-12 09:40:00,80.3,80.5,79.71,79.8,52200.0,48.1358,48.2557,47.7822,47.8361,52200.0
2009-01-12 09:50:00,79.76,80.16,79.75,80.16,29300.0,47.8121,48.0519,47.8061,48.0519,29300.0
2009-01-12 10:00:00,80.13,80.18,79.92,79.99,44600.0,48.0339,48.0639,47.908,47.95,44600.0
2009-01-12 10:10:00,80.0,80.03,79.74,79.77,54200.0,47.956,47.974,47.8001,47.8181,54200.0
2009-01-12 10:20:00,79.76,80.0,79.63,79.92,37100.0,47.8121,47.956,47.7342,47.908,37100.0
2009-01-12 10:30:00,79.91,80.18,79.84,79.94,43200.0,47.9021,48.0639,47.8601,47.92,43200.0
2009-01-12 10:40:00,79.94,80.29,79.93,80.15,46300.0,47.92,48.1298,47.914,48.0459,46300.0
2009-01-12 10:50:00,80.18,80.29,80.1,80.19,30700.0,48.0639,48.1298,48.0159,48.0699,30700.0
2009-01-12 11:00:00,80.19,80.26,79.94,80.1,59200.0,48.0699,48.1119,47.92,48.0159,59200.0
2009-01-12 11:10:00,80.08,80.15,79.83,79.94,45000.0,48.004,48.0459,47.8541,47.92,45000.0
2009-01-12 11:20:00,79.94,80.11,79.83,79.96,41300.0,47.92,48.0219,47.8541,47.932,41300.0
2009-01-12 11:30:00,79.99,80.09,79.7,80.0,29800.0,47.95,48.01,47.7762,47.956,29800.0
2009-01-12 11:40:00,79.99,80.0,79.78,79.78,64200.0,47.95,47.956,47.8241,47.8241,64200.0
2009-01-12 11:50:00,79.81,79.89,79.7,79.82,37400.0,47.8421,47.8901,47.7762,47.8481,37400.0
2009-01-12 12:00:00,79.81,79.84,79.62,79.69,90100.0,47.8421,47.8601,47.7282,47.7702,90100.0
2009-01-12 12:10:00,79.69,79.96,79.69,79.79,25800.0,47.7702,47.932,47.7702,47.8301,25800.0
2009-01-12 12:20:00,79.82,79.84,79.69,79.81,27100.0,47.8481,47.8601,47.7702,47.8421,27100.0
2009-01-12 12:30:00,79.8,79.96,79.79,79.88,49900.0,47.8361,47.932,47.8301,47.8841,49900.0
2009-01-12 12:40:00,79.92,79.97,79.79,79.81,52000.0,47.908,47.938,47.8301,47.8421,52000.0
2009-01-12 12:50:00,79.81,79.9,79.78,79.84,59800.0,47.8421,47.8961,47.8241,47.8601,59800.0
2009-01-12 13:00:00,79.82,79.94,79.75,79.94,92700.0,47.8481,47.92,47.8061,47.92,92700.0
2009-01-12 13:10:00,79.96,80.02,79.77,79.8,42700.0,47.932,47.968,47.8181,47.8361,42700.0
2009-01-12 13:20:00,79.8,79.9,79.67,79.75,43200.0,47.8361,47.8961,47.7582,47.8061,43200.0
2009-01-12 13:30:00,79.74,79.97,79.7,79.87,54900.0,47.8001,47.938,47.7762,47.8781,54900.0
2009-01-12 13:40:00,79.89,80.27,79.88,80.22,39800.0,47.8901,48.1179,47.8841,48.0879,39800.0
2009-01-12 13:50:00,80.19,80.19,79.73,79.74,38700.0,48.0699,48.0699,47.7942,47.8001,38700.0
2009-01-12 14:00:00,79.72,79.72,79.36,79.38,30100.0,47.7882,47.7882,47.5724,47.5843,30100.0
2009-01-12 14:10:00,79.42,79.67,79.36,79.54,27600.0,47.6083,47.7582,47.5724,47.6803,27600.0
2009-01-12 14:20:00,79.55,79.6,79.41,79.54,31300.0,47.6863,47.7162,47.6023,47.6803,31300.0
2009-01-12 14:30:00,79.52,79.54,79.28,79.4,36100.0,47.6683,47.6803,47.5244,47.5963,36100.0
2009-01-12 14:40:00,79.42,79.47,79.1,79.23,39700.0,47.6083,47.6383,47.4165,47.4944,39700.0
2009-01-12 14:50:00,79.24,79.42,79.22,79.29,30600.0,47.5004,47.6083,47.4884,47.5304,30600.0
2009-01-12 15:00:00,79.29,79.56,79.23,79.42,46200.0,47.5304,47.6922,47.4944,47.6083,46200.0
2009-01-12 15:10:00,79.39,79.6,79.36,79.46,63600.0,47.5903,47.7162,47.5724,47.6323,63600.0
2009-01-12 15:20:00,79.48,79.97,79.45,79.76,62800.0,47.6443,47.938,47.6263,47.8121,62800.0
2009-01-12 15:30:00,79.75,79.83,79.26,79.29,74000.0,47.8061,47.8541,47.5124,47.5304,74000.0
2009-01-12 15:40:00,79.29,79.6,79.1,79.5,103400.0,47.5304,47.7162,47.4165,47.6563,103400.0
2009-01-12 15:50:00,79.49,79.79,79.46,79.56,178600.0,47.6503,47.8301,47.6323,47.6922,178600.0
2009-01-13 09:30:00,79.25,79.34,78.59,78.68,69600.0,47.5064,47.5604,47.1108,47.1647,69600.0
2009-01-13 09:40:00,78.67,79.11,78.67,78.83,76500.0,47.1587,47.4225,47.1587,47.2546,76500.0
2009-01-13 09:50:00,78.86,78.88,78.4,78.46,54700.0,47.2726,47.2846,46.9969,47.0329,54700.0
2009-01-13 10:00:00,78.46,78.55,78.1,78.42,61400.0,47.0329,47.0868,46.817,47.0089,61400.0
2009-01-13 10:10:00,78.4,78.59,78.3,78.39,71000.0,46.9969,47.1108,46.9369,46.9909,71000.0
2009-01-13 10:20:00,78.36,78.42,78.03,78.25,41800.0,46.9729,47.0089,46.7751,46.907,41800.0
2009-01-13 10:30:00,78.26,78.26,77.69,77.88,87200.0,46.913,46.913,46.5713,46.6852,87200.0
2009-01-13 10:40:00,77.89,78.07,77.75,77.96,64300.0,46.6912,46.7991,46.6072,46.7331,64300.0
2009-01-13 10:50:00,77.99,78.22,77.82,78.11,73100.0,46.7511,46.889,46.6492,46.823,73100.0
2009-01-13 11:00:00,78.12,78.34,77.97,78.27,66100.0,46.829,46.9609,46.7391,46.919,66100.0
2009-01-13 11:10:00,78.28,78.45,78.18,78.4,68300.0,46.9249,47.0269,46.865,46.9969,68300.0
2009-01-13 11:20:00,78.43,78.58,78.23,78.52,54600.0,47.0149,47.1048,46.895,47.0688,54600.0
2009-01-13 11:30:00,78.5,78.8,78.45,78.62,53800.0,47.0568,47.2367,47.0269,47.1288,53800.0
2009-01-13 11:40:00,78.62,78.84,78.36,78.36,52300.0,47.1288,47.2606,46.9729,46.9729,52300.0
2009-01-13 11:50:00,78.38,78.93,78.36,78.88,92000.0,46.9849,47.3146,46.9729,47.2846,92000.0
2009-01-13 12:00:00,78.9,79.18,78.86,78.98,105500.0,47.2966,47.4645,47.2726,47.3446,105500.0
2009-01-13 12:10:00,78.97,79.02,78.63,78.94,68200.0,47.3386,47.3685,47.1348,47.3206,68200.0
2009-01-13 12:20:00,78.94,79.04,78.88,78.96,50400.0,47.3206,47.3805,47.2846,47.3326,50400.0
2009-01-13 12:30:00,78.95,79.24,78.94,79.14,39200.0,47.3266,47.5004,47.3206,47.4405,39200.0
2009-01-13 12:40:00,79.11,79.13,78.91,79.05,51500.0,47.4225,47.4345,47.3026,47.3865,51500.0
2009-01-13 12:50:00,79.05,79.26,79.02,79.09,56900.0,47.3865,47.5124,47.3685,47.4105,56900.0
2009-01-13 13:00:00,79.1,79.32,79.01,79.27,56600.0,47.4165,47.5484,47.3625,47.5184,56600.0
2009-01-13 13:10:00,79.29,79.54,79.28,79.4,96900.0,47.5304,47.6803,47.5244,47.5963,96900.0
2009-01-13 13:20:00,79.38,79.41,79.19,79.4,55000.0,47.5843,47.6023,47.4704,47.5963,55000.0
2009-01-13 13:30:00,79.4,79.73,79.35,79.7,58500.0,47.5963,47.7942,47.5664,47.7762,58500.0
2009-01-13 13:40:00,79.74,79.8,79.47,79.59,68400.0,47.8001,47.8361,47.6383,47.7102,68400.0
2009-01-13 13:50:00,79.56,79.7,79.33,79.39,35800.0,47.6922,47.7762,47.5544,47.5903,35800.0
2009-01-13 14:00:00,79.35,79.58,79.05,79.56,46100.0,47.5664,47.7042,47.3865,47.6922,46100.0
2009-01-13 14:10:00,79.6,79.86,79.53,79.64,41700.0,47.7162,47.8721,47.6743,47.7402,41700.0
2009-01-13 14:20:00,79.68,79.68,79.49,79.53,51300.0,47.7642,47.7642,47.6503,47.6743,51300.0
2009-01-13 14:30:00,79.55,79.96,79.53,79.86,77500.0,47.6863,47.932,47.6743,47.8721,77500.0
2009-01-13 14:40:00,79.88,80.45,79.88,80.2,84600.0,47.8841,48.2258,47.8841,48.0759,84600.0
2009-01-13 14:50:00,80.18,80.56,80.13,80.18,76400.0,48.0639,48.2917,48.0339,48.0639,76400.0
2009-01-13 15:00:00,80.18,80.26,79.89,79.99,128100.0,48.0639,48.1119,47.8901,47.95,128100.0
2009-01-13 15:10:00,79.97,80.36,79.9,80.31,106600.0,47.938,48.1718,47.8961,48.1418,106600.0
2009-01-13 15:20:00,80.3,80.65,80.18,80.6,141400.0,48.1358,48.3456,48.0639,48.3157,141400.0
2009-01-13 15:30:00,80.59,80.61,80.1,80.5,154900.0,48.3097,48.3217,48.0159,48.2557,154900.0
2009-01-13 15:40:00,80.5,80.63,80.13,80.48,163000.0,48.2557,48.3337,48.0339,48.2437,163000.0
2009-01-13 15:50:00,80.45,80.59,80.07,80.1,260700.0,48.2258,48.3097,47.998,48.0159,260700.0
2009-01-14 09:30:00,79.45,79.75,79.0,79.49,117100.0,47.6263,47.8061,47.3566,47.6503,117100.0
2009-01-14 09:40:00,79.47,79.65,78.84,79.37,141500.0,47.6383,47.7462,47.2606,47.5784,141500.0
2009-01-14 09:50:00,79.36,80.19,79.33,80.0,151600.0,47.5724,48.0699,47.5544,47.956,151600.0
2009-01-14 10:00:00,79.93,79.94,79.3,79.61,102100.0,47.914,47.92,47.5364,47.7222,102100.0
2009-01-14 10:10:00,79.62,79.98,79.53,79.64,103500.0,47.7282,47.944,47.6743,47.7402,103500.0
2009-01-14 10:20:00,79.61,79.94,79.61,79.77,64600.0,47.7222,47.92,47.7222,47.8181,64600.0
2009-01-14 10:30:00,79.76,79.92,79.56,79.81,100900.0,47.8121,47.908,47.6922,47.8421,100900.0
2009-01-14 10:40:00,79.8,79.93,79.72,79.84,131600.0,47.8361,47.914,47.7882,47.8601,131600.0
2009-01-14 10:50:00,79.84,80.45,79.74,80.26,88100.0,47.8601,48.2258,47.8001,48.1119,88100.0
2009-01-14 11:00:00,80.23,80.41,80.06,80.25,81000.0,48.0939,48.2018,47.992,48.1059,81000.0
2009-01-14 11:10:00,80.25,80.66,79.87,80.56,119900.0,48.1059,48.3516,47.8781,48.2917,119900.0
2009-01-14 11:20:00,80.53,80.77,80.48,80.62,45100.0,48.2737,48.4176,48.2437,48.3277,45100.0
2009-01-14 11:30:00,80.6,80.84,79.65,79.86,144100.0,48.3157,48.4595,47.7462,47.8721,144100.0
2009-01-14 11:40:00,79.86,80.24,79.8,80.1,59200.0,47.8721,48.0999,47.8361,48.0159,59200.0
2009-01-14 11:50:00,80.14,80.2,79.89,79.93,74300.0,48.0399,48.0759,47.8901,47.914,74300.0
2009-01-14 12:00:00,79.92,80.08,79.5,79.55,76800.0,47.908,48.004,47.6563,47.6863,76800.0
2009-01-14 12:10:00,79.56,79.71,79.12,79.18,65100.0,47.6922,47.7822,47.4285,47.4645,65100.0
2009-01-14 12:20:00,79.19,79.2,78.88,79.0,84900.0,47.4704,47.4764,47.2846,47.3566,84900.0
2009-01-14 12:30:00,79.0,79.02,78.6,78.74,123300.0,47.3566,47.3685,47.1168,47.2007,123300.0
2009-01-14 12:40:00,78.74,78.82,78.2,78.48,74400.0,47.2007,47.2487,46.877,47.0448,74400.0
2009-01-14 12:50:00,78.51,78.89,78.42,78.78,111300.0,47.0628,47.2906,47.0089,47.2247,111300.0
2009-01-14 13:00:00,78.78,78.96,78.58,78.91,101900.0,47.2247,47.3326,47.1048,47.3026,101900.0
2009-01-14 13:10:00,78.9,78.95,78.42,78.54,73100.0,47.2966,47.3266,47.0089,47.0808,73100.0
2009-01-14 13:20:00,78.53,78.63,78.45,78.53,31700.0,47.0748,47.1348,47.0269,47.0748,31700.0
2009-01-14 13:30:00,78.53,78.69,78.41,78.63,46800.0,47.0748,47.1707,47.0029,47.1348,46800.0
2009-01-14 13:40:00,78.62,78.71,78.54,78.61,58900.0,47.1288,47.1827,47.0808,47.1228,58900.0
2009-01-14 13:50:00,78.63,78.66,78.42,78.61,43600.0,47.1348,47.1527,47.0089,47.1228,43600.0
2009-01-14 14:00:00,78.6,78.96,78.43,78.96,53600.0,47.1168,47.3326,47.0149,47.3326,53600.0
2009-01-14 14:10:00,78.91,79.25,78.91,79.19,56800.0,47.3026,47.5064,47.3026,47.4704,56800.0
2009-01-14 14:20:00,79.16,79.23,78.95,78.99,120400.0,47.4525,47.4944,47.3266,47.3506,120400.0
2009-01-14 14:30:00,79.0,79.36,79.0,79.21,77800.0,47.3566,47.5724,47.3566,47.4824,77800.0
2009-01-14 14:40:00,79.23,79.46,79.12,79.21,79000.0,47.4944,47.6323,47.4285,47.4824,79000.0
2009-01-14 14:50:00,79.17,79.22,78.93,79.0,45300.0,47.4585,47.4884,47.3146,47.3566,45300.0
2009-01-14 15:00:00,78.98,78.98,78.35,78.39,66600.0,47.3446,47.3446,46.9669,46.9909,66600.0
2009-01-14 15:10:00,78.39,78.45,77.88,78.3,98000.0,46.9909,47.0269,46.6852,46.9369,98000.0
2009-01-14 15:20:00,78.3,78.69,78.27,78.55,59400.0,46.9369,47.1707,46.919,47.0868,59400.0
2009-01-14 15:30:00,78.53,78.94,78.33,78.38,81500.0,47.0748,47.3206,46.9549,46.9849,81500.0
2009-01-14 15:40:00,78.39,79.02,78.31,78.97,103500.0,46.9909,47.3685,46.9429,47.3386,103500.0
2009-01-14 15:50:00,78.98,79.23,78.71,78.83,237100.0,47.3446,47.4944,47.1827,47.2546,237100.0
2009-01-15 09:30:00,78.56,79.29,78.09,78.8,63300.0,47.0928,47.5304,46.8111,47.2367,63300.0
2009-01-15 09:40:00,78.78,78.78,78.14,78.4,68400.0,47.2247,47.2247,46.841,46.9969,68400.0
2009-01-15 09:50:00,78.43,79.01,78.43,78.98,82900.0,47.0149,47.3625,47.0149,47.3446,82900.0
2009-01-15 10:00:00,78.97,79.2,78.27,78.42,82600.0,47.3386,47.4764,46.919,47.0089,82600.0
2009-01-15 10:10:00,78.41,78.66,78.32,78.35,54300.0,47.0029,47.1527,46.9489,46.9669,54300.0
2009-01-15 10:20:00,78.38,78.83,78.31,78.83,57500.0,46.9849,47.2546,46.9429,47.2546,57500.0
2009-01-15 10:30:00,78.82,79.0,78.03,78.18,65200.0,47.2487,47.3566,46.7751,46.865,65200.0
2009-01-15 10:40:00,78.22,78.49,78.2,78.4,42100.0,46.889,47.0508,46.877,46.9969,42100.0
2009-01-15 10:50:00,78.43,78.57,78.4,78.45,38400.0,47.0149,47.0988,46.9969,47.0269,38400.0
2009-01-15 11:00:00,78.44,78.6,78.44,78.6,56700.0,47.0209,47.1168,47.0209,47.1168,56700.0
2009-01-15 11:10:00,78.59,78.7,78.48,78.64,85100.0,47.1108,47.1767,47.0448,47.1408,85100.0
2009-01-15 11:20:00,78.64,78.86,78.63,78.78,172200.0,47.1408,47.2726,47.1348,47.2247,172200.0
2009-01-15 11:30:00,78.78,78.81,78.62,78.75,101000.0,47.2247,47.2427,47.1288,47.2067,101000.0
2009-01-15 11:40:00,78.75,78.79,78.52,78.66,63000.0,47.2067,47.2307,47.0688,47.1527,63000.0
2009-01-15 11:50:00,78.65,78.81,78.61,78.71,61200.0,47.1467,47.2427,47.1228,47.1827,61200.0
2009-01-15 12:00:00,78.73,78.75,78.24,78.24,26300.0,47.1947,47.2067,46.901,46.901,26300.0
2009-01-15 12:10:00,78.24,78.27,78.09,78.23,36300.0,46.901,46.919,46.8111,46.895,36300.0
2009-01-15 12:20:00,78.23,78.23,77.85,77.93,44600.0,46.895,46.895,46.6672,46.7151,44600.0
2009-01-15 12:30:00,77.92,77.92,77.35,77.35,43300.0,46.7091,46.7091,46.3675,46.3675,43300.0
2009-01-15 12:40:00,77.4,77.69,77.33,77.63,30900.0,46.3974,46.5713,46.3555,46.5353,30900.0
2009-01-15 12:50:00,77.66,77.87,77.5,77.64,20500.0,46.5533,46.6792,46.4574,46.5413,20500.0
2009-01-15 13:00:00,77.65,77.9,77.64,77.75,29900.0,46.5473,46.6972,46.5413,46.6072,29900.0
2009-01-15 13:10:00,77.74,77.85,77.46,77.83,50600.0,46.6012,46.6672,46.4334,46.6552,50600.0
2009-01-15 13:20:00,77.83,78.15,77.72,78.15,43500.0,46.6552,46.847,46.5893,46.847,43500.0
2009-01-15 13:30:00,78.2,78.39,77.96,78.35,53200.0,46.877,46.9909,46.7331,46.9669,53200.0
2009-01-15 13:40:00,78.34,78.4,78.1,78.25,69400.0,46.9609,46.9969,46.817,46.907,69400.0
2009-01-15 13:50:00,78.27,78.99,78.18,78.8,80300.0,46.919,47.3506,46.865,47.2367,80300.0
2009-01-15 14:00:00,78.87,79.08,78.6,78.73,136000.0,47.2786,47.4045,47.1168,47.1947,136000.0
2009-01-15 14:10:00,78.74,79.0,78.5,78.86,76000.0,47.2007,47.3566,47.0568,47.2726,76000.0
2009-01-15 14:20:00,78.91,79.2,78.65,78.95,104200.0,47.3026,47.4764,47.1467,47.3266,104200.0
2009-01-15 14:30:00,78.95,79.22,78.86,78.94,110000.0,47.3266,47.4884,47.2726,47.3206,110000.0
2009-01-15 14:40:00,78.94,79.34,78.87,79.2,126400.0,47.3206,47.5604,47.2786,47.4764,126400.0
2009-01-15 14:50:00,79.2,79.33,78.76,78.76,87800.0,47.4764,47.5544,47.2127,47.2127,87800.0
2009-01-15 15:00:00,78.74,78.93,78.3,78.43,137100.0,47.2007,47.3146,46.9369,47.0149,137100.0
2009-01-15 15:10:00,78.45,79.36,78.4,79.36,70600.0,47.0269,47.5724,46.9969,47.5724,70600.0
2009-01-15 15:20:00,79.36,79.4,78.64,78.95,73700.0,47.5724,47.5963,47.1408,47.3266,73700.0
2009-01-15 15:30:00,78.93,78.94,78.47,78.93,102500.0,47.3146,47.3206,47.0388,47.3146,102500.0
2009-01-15 15:40:00,78.94,79.0,78.46,78.83,106900.0,47.3206,47.3566,47.0329,47.2546,106900.0
2009-01-15 15:50:00,78.84,79.53,78.79,79.45,209200.0,47.2606,47.6743,47.2307,47.6263,209200.0
2009-01-16 09:30:00,80.73,81.63,80.43,81.13,283700.0,48.3936,48.9331,48.2138,48.6334,283700.0
2009-01-16 09:40:00,81.09,81.23,80.42,80.69,185200.0,48.6094,48.6933,48.2078,48.3696,185200.0
2009-01-16 09:50:00,80.73,80.8,80.01,80.08,74500.0,48.3936,48.4356,47.962,48.004,74500.0
2009-01-16 10:00:00,80.07,80.65,79.97,80.43,75500.0,47.998,48.3456,47.938,48.2138,75500.0
2009-01-16 10:10:00,80.43,80.63,80.01,80.6,79600.0,48.2138,48.3337,47.962,48.3157,79600.0
2009-01-16 10:20:00,80.63,80.75,80.52,80.62,59900.0,48.3337,48.4056,48.2677,48.3277,59900.0
2009-01-16 10:30:00,80.57,81.05,80.43,81.03,59000.0,48.2977,48.5854,48.2138,48.5734,59000.0
2009-01-16 10:40:00,81.02,81.04,80.69,80.78,67600.0,48.5674,48.5794,48.3696,48.4236,67600.0
2009-01-16 10:50:00,80.83,81.15,80.7,81.1,82300.0,48.4535,48.6454,48.3756,48.6154,82300.0
2009-01-16 11:00:00,81.14,81.15,80.97,81.07,82800.0,48.6394,48.6454,48.5375,48.5974,82800.0
2009-01-16 11:10:00,81.05,81.15,81.0,81.02,44500.0,48.5854,48.6454,48.5555,48.5674,44500.0
2009-01-16 11:20:00,81.07,81.22,80.98,81.1,71500.0,48.5974,48.6873,48.5435,48.6154,71500.0
2009-01-16 11:30:00,81.12,81.2,80.88,81.1,76100.0,48.6274,48.6753,48.4835,48.6154,76100.0
2009-01-16 11:40:00,81.1,81.23,81.05,81.14,54600.0,48.6154,48.6933,48.5854,48.6394,54600.0
2009-01-16 11:50:00,81.14,81.15,80.78,80.87,68300.0,48.6394,48.6454,48.4236,48.4775,68300.0
2009-01-16 12:00:00,80.87,81.1,80.85,81.0,51200.0,48.4775,48.6154,48.4655,48.5555,51200.0
2009-01-16 12:10:00,81.0,81.11,80.67,80.85,111200.0,48.5555,48.6214,48.3576,48.4655,111200.0
2009-01-16 12:20:00,80.84,80.9,80.27,80.62,46100.0,48.4595,48.4955,48.1179,48.3277,46100.0
2009-01-16 12:30:00,80.63,80.83,80.48,80.69,53100.0,48.3337,48.4535,48.2437,48.3696,53100.0
2009-01-16 12:40:00,80.7,80.7,80.2,80.26,51500.0,48.3756,48.3756,48.0759,48.1119,51500.0
2009-01-16 12:50:00,80.25,80.65,80.19,80.47,44600.0,48.1059,48.3456,48.0699,48.2377,44600.0
2009-01-16 13:00:00,80.49,80.66,80.25,80.39,45200.0,48.2497,48.3516,48.1059,48.1898,45200.0
2009-01-16 13:10:00,80.42,80.57,80.24,80.54,115400.0,48.2078,48.2977,48.0999,48.2797,115400.0
2009-01-16 13:20:00,80.49,80.62,80.22,80.53,41900.0,48.2497,48.3277,48.0879,48.2737,41900.0
2009-01-16 13:30:00,80.54,80.77,80.44,80.51,76900.0,48.2797,48.4176,48.2198,48.2617,76900.0
2009-01-16 13:40:00,80.5,80.77,80.37,80.37,43800.0,48.2557,48.4176,48.1778,48.1778,43800.0
2009-01-16 13:50:00,80.38,80.71,80.29,80.69,22500.0,48.1838,48.3816,48.1298,48.3696,22500.0
2009-01-16 14:00:00,80.7,80.89,80.55,80.82,44900.0,48.3756,48.4895,48.2857,48.4476,44900.0
2009-01-16 14:10:00,80.75,80.97,80.63,80.71,28800.0,48.4056,48.5375,48.3337,48.3816,28800.0
2009-01-16 14:20:00,80.71,81.07,80.54,81.05,42600.0,48.3816,48.5974,48.2797,48.5854,42600.0
2009-01-16 14:30:00,81.07,81.23,80.75,81.09,56700.0,48.5974,48.6933,48.4056,48.6094,56700.0
2009-01-16 14:40:00,81.13,81.26,80.78,81.02,48100.0,48.6334,48.7113,48.4236,48.5674,48100.0
2009-01-16 14:50:00,81.04,81.61,81.02,81.59,63700.0,48.5794,48.9211,48.5674,48.9091,63700.0
2009-01-16 15:00:00,81.61,82.09,81.61,82.03,183100.0,48.9211,49.2089,48.9211,49.1729,183100.0
2009-01-16 15:10:00,82.04,82.57,81.97,82.48,89700.0,49.1789,49.4966,49.1369,49.4426,89700.0
2009-01-16 15:20:00,82.5,82.56,82.04,82.13,89000.0,49.4546,49.4906,49.1789,49.2328,89000.0
2009-01-16 15:30:00,82.13,82.31,81.95,82.02,102300.0,49.2328,49.3407,49.1249,49.1669,102300.0
2009-01-16 15:40:00,82.0,82.42,81.78,82.3,128400.0,49.1549,49.4067,49.023,49.3347,128400.0
2009-01-16 15:50:00,82.35,82.47,81.92,82.01,246700.0,49.3647,49.4366,49.1069,49.1609,246700.0
2009-01-20 09:30:00,81.64,82.36,81.47,81.76,71400.0,48.9391,49.3707,48.8372,49.011,71400.0
2009-01-20 09:40:00,81.76,82.21,81.01,81.1,106200.0,49.011,49.2808,48.5614,48.6154,106200.0
2009-01-20 09:50:00,81.14,81.48,80.15,80.15,81000.0,48.6394,48.8432,48.0459,48.0459,81000.0
2009-01-20 10:00:00,80.19,80.35,79.62,80.18,90200.0,48.0699,48.1658,47.7282,48.0639,90200.0
2009-01-20 10:10:00,80.11,80.6,79.86,80.32,64300.0,48.0219,48.3157,47.8721,48.1478,64300.0
2009-01-20 10:20:00,80.32,80.73,80.29,80.56,55900.0,48.1478,48.3936,48.1298,48.2917,55900.0
2009-01-20 10:30:00,80.53,80.63,80.18,80.24,47600.0,48.2737,48.3337,48.0639,48.0999,47600.0
2009-01-20 10:40:00,80.34,80.34,79.8,79.91,36700.0,48.1598,48.1598,47.8361,47.9021,36700.0
2009-01-20 10:50:00,79.86,80.02,79.59,79.59,30400.0,47.8721,47.968,47.7102,47.7102,30400.0
2009-01-20 11:00:00,79.58,79.92,79.36,79.48,61000.0,47.7042,47.908,47.5724,47.6443,61000.0
2009-01-20 11:10:00,79.48,79.62,79.21,79.37,40100.0,47.6443,47.7282,47.4824,47.5784,40100.0
2009-01-20 11:20:00,79.27,79.28,79.01,79.16,37400.0,47.5184,47.5244,47.3625,47.4525,37400.0
2009-01-20 11:30:00,79.09,79.54,79.09,79.4,43900.0,47.4105,47.6803,47.4105,47.5963,43900.0
2009-01-20 11:40:00,79.4,79.81,79.4,79.57,32000.0,47.5963,47.8421,47.5963,47.6982,32000.0
2009-01-20 11:50:00,79.52,79.6,79.03,79.19,47200.0,47.6683,47.7162,47.3745,47.4704,47200.0
2009-01-20 12:00:00,79.25,79.65,79.2,79.29,33600.0,47.5064,47.7462,47.4764,47.5304,33600.0
2009-01-20 12:10:00,79.32,79.7,79.19,79.42,41200.0,47.5484,47.7762,47.4704,47.6083,41200.0
2009-01-20 12:20:00,79.36,79.36,78.59,78.7,50800.0,47.5724,47.5724,47.1108,47.1767,50800.0
2009-01-20 12:30:00,78.7,79.08,78.61,78.81,42200.0,47.1767,47.4045,47.1228,47.2427,42200.0
2009-01-20 12:40:00,78.81,79.31,78.65,79.14,50100.0,47.2427,47.5424,47.1467,47.4405,50100.0
2009-01-20 12:50:00,79.21,79.26,78.85,78.97,32800.0,47.4824,47.5124,47.2666,47.3386,32800.0
2009-01-20 13:00:00,78.99,79.77,78.92,79.32,72900.0,47.3506,47.8181,47.3086,47.5484,72900.0
2009-01-20 13:10:00,79.37,79.65,79.23,79.56,66800.0,47.5784,47.7462,47.4944,47.6922,66800.0
2009-01-20 13:20:00,79.52,79.96,79.39,79.93,45000.0,47.6683,47.932,47.5903,47.914,45000.0
2009-01-20 13:30:00,79.88,79.93,79.18,79.31,51600.0,47.8841,47.914,47.4645,47.5424,51600.0
2009-01-20 13:40:00,79.3,79.58,78.69,78.82,52400.0,47.5364,47.7042,47.1707,47.2487,52400.0
2009-01-20 13:50:00,78.8,79.12,78.71,78.84,47800.0,47.2367,47.4285,47.1827,47.2606,47800.0
2009-01-20 14:00:00,78.81,79.02,78.64,78.65,101700.0,47.2427,47.3685,47.1408,47.1467,101700.0
2009-01-20 14:10:00,78.67,78.81,78.48,78.5,66400.0,47.1587,47.2427,47.0448,47.0568,66400.0
2009-01-20 14:20:00,78.52,78.78,78.04,78.73,75500.0,47.0688,47.2247,46.7811,47.1947,75500.0
2009-01-20 14:30:00,78.74,79.11,78.52,78.89,62600.0,47.2007,47.4225,47.0688,47.2906,62600.0
2009-01-20 14:40:00,78.86,79.11,78.78,78.96,103900.0,47.2726,47.4225,47.2247,47.3326,103900.0
2009-01-20 14:50:00,78.98,79.37,78.96,79.18,77100.0,47.3446,47.5784,47.3326,47.4645,77100.0
2009-01-20 15:00:00,79.17,79.35,78.91,79.12,116700.0,47.4585,47.5664,47.3026,47.4285,116700.0
2009-01-20 15:10:00,79.15,79.4,78.63,78.83,100900.0,47.4465,47.5963,47.1348,47.2546,100900.0
2009-01-20 15:20:00,78.87,79.0,78.6,78.73,82700.0,47.2786,47.3566,47.1168,47.1947,82700.0
2009-01-20 15:30:00,78.73,79.25,78.65,78.91,145800.0,47.1947,47.5064,47.1467,47.3026,145800.0
2009-01-20 15:40:00,78.92,78.96,78.39,78.96,163500.0,47.3086,47.3326,46.9909,47.3326,163500.0
2009-01-20 15:50:00,78.96,79.05,78.4,78.54,222700.0,47.3326,47.3865,46.9969,47.0808,222700.0
2009-01-21 09:30:00,79.61,79.77,78.63,78.86,48000.0,47.7222,47.8181,47.1348,47.2726,48000.0
2009-01-21 09:40:00,78.88,79.09,78.65,78.76,36500.0,47.2846,47.4105,47.1467,47.2127,36500.0
2009-01-21 09:50:00,78.76,79.24,78.68,79.16,86500.0,47.2127,47.5004,47.1647,47.4525,86500.0
2009-01-21 10:00:00,79.21,79.68,79.18,79.34,64500.0,47.4824,47.7642,47.4645,47.5604,64500.0
2009-01-21 10:10:00,79.34,79.63,79.12,79.61,70200.0,47.5604,47.7342,47.4285,47.7222,70200.0
2009-01-21 10:20:00,79.62,80.0,79.17,79.33,72200.0,47.7282,47.956,47.4585,47.5544,72200.0
2009-01-21 10:30:00,79.35,79.49,78.95,79.17,81200.0,47.5664,47.6503,47.3266,47.4585,81200.0
2009-01-21 10:40:00,79.17,79.45,78.94,78.98,48500.0,47.4585,47.6263,47.3206,47.3446,48500.0
2009-01-21 10:50:00,79.0,79.17,78.18,78.4,114200.0,47.3566,47.4585,46.865,46.9969,114200.0
2009-01-21 11:00:00,78.44,78.66,78.14,78.22,115200.0,47.0209,47.1527,46.841,46.889,115200.0
2009-01-21 11:10:00,78.18,78.44,78.0,78.15,65700.0,46.865,47.0209,46.7571,46.847,65700.0
2009-01-21 11:20:00,78.13,78.25,78.01,78.22,55700.0,46.835,46.907,46.7631,46.889,55700.0
2009-01-21 11:30:00,78.23,78.54,78.21,78.24,48100.0,46.895,47.0808,46.883,46.901,48100.0
2009-01-21 11:40:00,78.27,78.75,78.21,78.52,43100.0,46.919,47.2067,46.883,47.0688,43100.0
2009-01-21 11:50:00,78.55,78.79,78.24,78.36,70500.0,47.0868,47.2307,46.901,46.9729,70500.0
2009-01-21 12:00:00,78.36,79.0,78.22,78.98,49100.0,46.9729,47.3566,46.889,47.3446,49100.0
2009-01-21 12:10:00,78.94,79.27,78.88,79.01,49300.0,47.3206,47.5184,47.2846,47.3625,49300.0
2009-01-21 12:20:00,79.0,79.12,78.67,78.68,67400.0,47.3566,47.4285,47.1587,47.1647,67400.0
2009-01-21 12:30:00,78.72,79.1,78.63,78.88,25700.0,47.1887,47.4165,47.1348,47.2846,25700.0
2009-01-21 12:40:00,78.89,79.14,78.66,78.84,24600.0,47.2906,47.4405,47.1527,47.2606,24600.0
2009-01-21 12:50:00,78.87,79.19,78.62,79.19,24300.0,47.2786,47.4704,47.1288,47.4704,24300.0
2009-01-21 13:00:00,79.21,79.58,79.01,79.31,41700.0,47.4824,47.7042,47.3625,47.5424,41700.0
2009-01-21 13:10:00,79.31,79.38,78.93,78.93,31800.0,47.5424,47.5843,47.3146,47.3146,31800.0
2009-01-21 13:20:00,78.95,78.97,78.32,78.53,42800.0,47.3266,47.3386,46.9489,47.0748,42800.0
2009-01-21 13:30:00,78.54,78.73,78.4,78.66,81600.0,47.0808,47.1947,46.9969,47.1527,81600.0
2009-01-21 13:40:00,78.67,78.83,78.55,78.71,39000.0,47.1587,47.2546,47.0868,47.1827,39000.0
2009-01-21 13:50:00,78.7,78.8,78.46,78.7,39500.0,47.1767,47.2367,47.0329,47.1767,39500.0
2009-01-21 14:00:00,78.69,78.7,78.37,78.68,47900.0,47.1707,47.1767,46.9789,47.1647,47900.0
2009-01-21 14:10:00,78.65,79.03,78.62,78.78,46800.0,47.1467,47.3745,47.1288,47.2247,46800.0
2009-01-21 14:20:00,78.75,78.95,78.68,78.76,44000.0,47.2067,47.3266,47.1647,47.2127,44000.0
2009-01-21 14:30:00,78.77,79.08,78.77,78.91,84900.0,47.2187,47.4045,47.2187,47.3026,84900.0
2009-01-21 14:40:00,78.94,78.99,78.64,78.84,44400.0,47.3206,47.3506,47.1408,47.2606,44400.0
2009-01-21 14:50:00,78.84,79.24,78.84,79.16,68300.0,47.2606,47.5004,47.2606,47.4525,68300.0
2009-01-21 15:00:00,79.14,79.4,79.06,79.3,78300.0,47.4405,47.5963,47.3925,47.5364,78300.0
2009-01-21 15:10:00,79.3,79.4,79.14,79.17,89300.0,47.5364,47.5963,47.4405,47.4585,89300.0
2009-01-21 15:20:00,79.19,79.38,78.91,79.01,78600.0,47.4704,47.5843,47.3026,47.3625,78600.0
2009-01-21 15:30:00,79.01,79.67,78.79,79.48,138200.0,47.3625,47.7582,47.2307,47.6443,138200.0
2009-01-21 15:40:00,79.48,79.61,79.29,79.36,140700.0,47.6443,47.7222,47.5304,47.5724,140700.0
2009-01-21 15:50:00,79.36,80.18,79.35,79.83,212900.0,47.5724,48.0639,47.5664,47.8541,212900.0
2009-01-22 09:30:00,77.95,78.86,76.7,77.76,335100.0,46.7271,47.2726,45.9778,46.6132,335100.0
2009-01-22 09:40:00,77.68,79.99,77.65,79.34,357100.0,46.5653,47.95,46.5473,47.5604,357100.0
2009-01-22 09:50:00,79.21,80.85,79.21,80.51,143400.0,47.4824,48.4655,47.4824,48.2617,143400.0
2009-01-22 10:00:00,80.51,82.2,80.47,81.92,314100.0,48.2617,49.2748,48.2377,49.1069,314100.0
2009-01-22 10:10:00,81.91,83.97,81.87,83.38,397500.0,49.101,50.3358,49.077,49.9821,397500.0
2009-01-22 10:20:00,83.38,83.68,82.44,82.82,202400.0,49.9821,50.162,49.4187,49.6465,202400.0
2009-01-22 10:30:00,82.78,83.0,82.0,82.17,213700.0,49.6225,49.7544,49.1549,49.2568,213700.0
2009-01-22 10:40:00,82.19,82.42,82.15,82.34,196100.0,49.2688,49.4067,49.2448,49.3587,196100.0
2009-01-22 10:50:00,82.34,82.89,82.3,82.4,128000.0,49.3587,49.6884,49.3347,49.3947,128000.0
2009-01-22 11:00:00,82.4,82.62,82.07,82.44,104600.0,49.3947,49.5266,49.1969,49.4187,104600.0
2009-01-22 11:10:00,82.48,83.16,82.42,82.91,81800.0,49.4426,49.8503,49.4067,49.7004,81800.0
2009-01-22 11:20:00,82.87,83.43,82.65,83.25,115900.0,49.6764,50.0121,49.5445,49.9042,115900.0
2009-01-22 11:30:00,83.25,83.25,82.47,82.84,81700.0,49.9042,49.9042,49.4366,49.6584,81700.0
2009-01-22 11:40:00,82.84,83.53,82.8,83.5,156000.0,49.6584,50.0721,49.6345,50.0541,156000.0
2009-01-22 11:50:00,83.52,84.56,83.52,83.88,226600.0,50.0661,50.6895,50.0661,50.2819,226600.0
2009-01-22 12:00:00,83.91,84.15,83.65,83.76,165500.0,50.2999,50.4437,50.144,50.2099,165500.0
2009-01-22 12:10:00,83.72,84.17,83.58,83.96,157000.0,50.186,50.4557,50.102,50.3298,157000.0
2009-01-22 12:20:00,83.97,83.97,83.04,83.5,118700.0,50.3358,50.3358,49.7783,50.0541,118700.0
2009-01-22 12:30:00,83.49,83.5,82.87,83.0,135000.0,50.0481,50.0541,49.6764,49.7544,135000.0
2009-01-22 12:40:00,83.0,83.15,82.77,83.0,81700.0,49.7544,49.8443,49.6165,49.7544,81700.0
2009-01-22 12:50:00,83.02,83.16,82.9,83.03,60900.0,49.7663,49.8503,49.6944,49.7723,60900.0
2009-01-22 13:00:00,83.03,83.42,83.01,83.19,75700.0,49.7723,50.0061,49.7603,49.8682,75700.0
2009-01-22 13:10:00,83.19,83.6,83.0,83.56,60800.0,49.8682,50.114,49.7544,50.09,60800.0
2009-01-22 13:20:00,83.56,83.65,83.13,83.28,65400.0,50.09,50.144,49.8323,49.9222,65400.0
2009-01-22 13:30:00,83.27,83.55,83.03,83.33,79200.0,49.9162,50.0841,49.7723,49.9522,79200.0
2009-01-22 13:40:00,83.35,83.97,83.18,83.77,76600.0,49.9642,50.3358,49.8623,50.2159,76600.0
2009-01-22 13:50:00,83.72,84.0,83.62,84.0,89700.0,50.186,50.3538,50.126,50.3538,89700.0
2009-01-22 14:00:00,84.0,84.22,83.84,84.01,114500.0,50.3538,50.4857,50.2579,50.3598,114500.0
2009-01-22 14:10:00,84.07,85.0,84.01,84.92,100400.0,50.3958,50.9533,50.3598,50.9053,100400.0
2009-01-22 14:20:00,84.97,85.0,84.34,84.43,87200.0,50.9353,50.9533,50.5576,50.6116,87200.0
2009-01-22 14:30:00,84.4,84.95,84.16,84.93,94600.0,50.5936,50.9233,50.4497,50.9113,94600.0
2009-01-22 14:40:00,84.89,84.93,84.13,84.33,136000.0,50.8873,50.9113,50.4317,50.5516,136000.0
2009-01-22 14:50:00,84.33,84.43,83.78,84.3,120100.0,50.5516,50.6116,50.2219,50.5336,120100.0
2009-01-22 15:00:00,84.3,84.65,83.39,83.85,209500.0,50.5336,50.7434,49.9881,50.2639,209500.0
2009-01-22 15:10:00,83.87,84.18,83.5,83.61,133100.0,50.2759,50.4617,50.0541,50.12,133100.0
2009-01-22 15:20:00,83.55,84.53,83.36,84.39,100800.0,50.0841,50.6715,49.9702,50.5876,100800.0
2009-01-22 15:30:00,84.42,84.65,83.83,83.91,131500.0,50.6056,50.7434,50.2519,50.2999,131500.0
2009-01-22 15:40:00,83.96,85.59,83.94,85.53,233500.0,50.3298,51.3069,50.3178,51.271,233500.0
2009-01-22 15:50:00,85.54,85.56,84.98,84.99,308600.0,51.277,51.2889,50.9413,50.9473,308600.0
2009-01-23 09:30:00,83.55,84.09,82.1,83.57,276600.0,50.0841,50.4078,49.2148,50.096,276600.0
2009-01-23 09:40:00,83.55,83.89,82.66,82.84,200600.0,50.0841,50.2879,49.5505,49.6584,200600.0
2009-01-23 09:50:00,82.88,82.96,82.4,82.46,136100.0,49.6824,49.7304,49.3947,49.4307,136100.0
2009-01-23 10:00:00,82.45,82.77,82.35,82.56,192000.0,49.4247,49.6165,49.3647,49.4906,192000.0
2009-01-23 10:10:00,82.56,83.34,82.49,83.24,147200.0,49.4906,49.9582,49.4486,49.8982,147200.0
2009-01-23 10:20:00,83.21,83.45,82.98,83.1,131100.0,49.8802,50.0241,49.7424,49.8143,131100.0
2009-01-23 10:30:00,83.06,83.3,82.6,83.0,208700.0,49.7903,49.9342,49.5146,49.7544,208700.0
2009-01-23 10:40:00,83.03,83.05,82.68,82.85,85700.0,49.7723,49.7843,49.5625,49.6644,85700.0
2009-01-23 10:50:00,82.85,82.87,82.51,82.62,68800.0,49.6644,49.6764,49.4606,49.5266,68800.0
2009-01-23 11:00:00,82.62,83.49,82.62,83.03,107000.0,49.5266,50.0481,49.5266,49.7723,107000.0
2009-01-23 11:10:00,83.04,83.24,82.93,82.93,167800.0,49.7783,49.8982,49.7124,49.7124,167800.0
2009-01-23 11:20:00,82.92,83.04,82.51,82.58,113700.0,49.7064,49.7783,49.4606,49.5026,113700.0
2009-01-23 11:30:00,82.57,82.65,82.44,82.59,141400.0,49.4966,49.5445,49.4187,49.5086,141400.0
2009-01-23 11:40:00,82.61,82.89,82.54,82.82,102600.0,49.5206,49.6884,49.4786,49.6465,102600.0
2009-01-23 11:50:00,82.82,83.0,82.43,82.56,79800.0,49.6465,49.7544,49.4127,49.4906,79800.0
2009-01-23 12:00:00,82.56,82.63,82.43,82.48,93600.0,49.4906,49.5326,49.4127,49.4426,93600.0
2009-01-23 12:10:00,82.45,82.56,82.25,82.29,96200.0,49.4247,49.4906,49.3048,49.3287,96200.0
2009-01-23 12:20:00,82.29,82.63,81.96,82.18,157200.0,49.3287,49.5326,49.1309,49.2628,157200.0
2009-01-23 12:30:00,82.16,82.22,81.47,81.49,152600.0,49.2508,49.2868,48.8372,48.8492,152600.0
2009-01-23 12:40:00,81.47,81.87,81.4,81.74,106200.0,48.8372,49.077,48.7952,48.999,106200.0
2009-01-23 12:50:00,81.76,81.99,80.99,81.2,117800.0,49.011,49.1489,48.5495,48.6753,117800.0
2009-01-23 13:00:00,81.17,81.38,80.82,80.97,258400.0,48.6574,48.7832,48.4476,48.5375,258400.0
2009-01-23 13:10:00,80.97,81.29,80.91,81.05,195100.0,48.5375,48.7293,48.5015,48.5854,195100.0
2009-01-23 13:20:00,81.04,81.47,80.89,81.27,93900.0,48.5794,48.8372,48.4895,48.7173,93900.0
2009-01-23 13:30:00,81.24,81.74,81.12,81.13,114700.0,48.6993,48.999,48.6274,48.6334,114700.0
2009-01-23 13:40:00,81.12,81.61,81.1,81.6,139600.0,48.6274,48.9211,48.6154,48.9151,139600.0
2009-01-23 13:50:00,81.58,81.82,81.31,81.82,105900.0,48.9031,49.047,48.7413,49.047,105900.0
2009-01-23 14:00:00,81.79,82.39,81.79,82.03,140500.0,49.029,49.3887,49.029,49.1729,140500.0
2009-01-23 14:10:00,82.03,82.04,81.59,81.9,116300.0,49.1729,49.1789,48.9091,49.095,116300.0
2009-01-23 14:20:00,81.88,82.06,81.68,81.72,99400.0,49.083,49.1909,48.9631,48.9871,99400.0
2009-01-23 14:30:00,81.73,81.77,81.22,81.75,129500.0,48.9931,49.017,48.6873,49.005,129500.0
2009-01-23 14:40:00,81.75,81.75,81.27,81.48,186000.0,49.005,49.005,48.7173,48.8432,186000.0
2009-01-23 14:50:00,81.5,81.5,80.51,80.68,137400.0,48.8552,48.8552,48.2617,48.3636,137400.0
2009-01-23 15:00:00,80.7,81.11,80.28,80.38,158600.0,48.3756,48.6214,48.1238,48.1838,158600.0
2009-01-23 15:10:00,80.34,80.63,80.21,80.6,133800.0,48.1598,48.3337,48.0819,48.3157,133800.0
2009-01-23 15:20:00,80.6,81.36,80.53,80.53,122300.0,48.3157,48.7713,48.2737,48.2737,122300.0
2009-01-23 15:30:00,80.56,80.84,80.19,80.33,231700.0,48.2917,48.4595,48.0699,48.1538,231700.0
2009-01-23 15:40:00,80.42,80.69,80.34,80.55,154100.0,48.2078,48.3696,48.1598,48.2857,154100.0
2009-01-23 15:50:00,80.55,81.31,80.49,80.9,261000.0,48.2857,48.7413,48.2497,48.4955,261000.0
2009-01-26 09:30:00,80.72,82.66,80.27,80.73,180100.0,48.3876,49.5505,48.1179,48.3936,180100.0
2009-01-26 09:40:00,80.73,81.44,80.73,81.06,98100.0,48.3936,48.8192,48.3936,48.5914,98100.0
2009-01-26 09:50:00,81.06,81.13,80.82,81.04,130900.0,48.5914,48.6334,48.4476,48.5794,130900.0
2009-01-26 10:00:00,81.04,81.91,81.03,81.65,173600.0,48.5794,49.101,48.5734,48.9451,173600.0
2009-01-26 10:10:00,81.68,82.0,81.52,82.0,99300.0,48.9631,49.1549,48.8672,49.1549,99300.0
2009-01-26 10:20:00,82.0,82.67,81.93,81.96,111000.0,49.1549,49.5565,49.1129,49.1309,111000.0
2009-01-26 10:30:00,82.0,82.44,81.99,82.18,82400.0,49.1549,49.4187,49.1489,49.2628,82400.0
2009-01-26 10:40:00,82.19,82.53,82.0,82.52,81200.0,49.2688,49.4726,49.1549,49.4666,81200.0
2009-01-26 10:50:00,82.52,82.87,82.52,82.75,85300.0,49.4666,49.6764,49.4666,49.6045,85300.0
2009-01-26 11:00:00,82.74,82.98,82.6,82.87,96900.0,49.5985,49.7424,49.5146,49.6764,96900.0
2009-01-26 11:10:00,82.9,83.19,82.83,82.89,69700.0,49.6944,49.8682,49.6524,49.6884,69700.0
2009-01-26 11:20:00,82.84,82.87,82.67,82.85,75800.0,49.6584,49.6764,49.5565,49.6644,75800.0
2009-01-26 11:30:00,82.84,82.85,82.57,82.66,56100.0,49.6584,49.6644,49.4966,49.5505,56100.0
2009-01-26 11:40:00,82.65,82.83,82.41,82.42,40200.0,49.5445,49.6524,49.4007,49.4067,40200.0
2009-01-26 11:50:00,82.37,82.59,82.32,82.5,51100.0,49.3767,49.5086,49.3467,49.4546,51100.0
2009-01-26 12:00:00,82.48,82.54,82.37,82.4,50800.0,49.4426,49.4786,49.3767,49.3947,50800.0
2009-01-26 12:10:00,82.43,82.52,81.87,81.95,61000.0,49.4127,49.4666,49.077,49.1249,61000.0
2009-01-26 12:20:00,82.05,82.55,82.04,82.29,55900.0,49.1849,49.4846,49.1789,49.3287,55900.0
2009-01-26 12:30:00,82.33,82.46,82.23,82.33,42600.0,49.3527,49.4307,49.2928,49.3527,42600.0
2009-01-26 12:40:00,82.4,82.6,82.25,82.42,37300.0,49.3947,49.5146,49.3048,49.4067,37300.0
2009-01-26 12:50:00,82.45,82.72,82.25,82.3,43500.0,49.4247,49.5865,49.3048,49.3347,43500.0
2009-01-26 13:00:00,82.3,82.49,81.77,82.0,58800.0,49.3347,49.4486,49.017,49.1549,58800.0
2009-01-26 13:10:00,82.02,82.22,81.86,82.1,27700.0,49.1669,49.2868,49.071,49.2148,27700.0
2009-01-26 13:20:00,82.1,82.2,81.88,82.03,34300.0,49.2148,49.2748,49.083,49.1729,34300.0
2009-01-26 13:30:00,82.04,82.17,81.82,82.02,49200.0,49.1789,49.2568,49.047,49.1669,49200.0
2009-01-26 13:40:00,82.07,82.42,82.01,82.13,41000.0,49.1969,49.4067,49.1609,49.2328,41000.0
2009-01-26 13:50:00,82.13,82.17,81.86,81.97,33200.0,49.2328,49.2568,49.071,49.1369,33200.0
2009-01-26 14:00:00,81.98,81.98,81.41,81.48,94800.0,49.1429,49.1429,48.8012,48.8432,94800.0
2009-01-26 14:10:00,81.49,81.5,81.21,81.3,86500.0,48.8492,48.8552,48.6813,48.7353,86500.0
2009-01-26 14:20:00,81.3,81.69,81.23,81.47,64300.0,48.7353,48.9691,48.6933,48.8372,64300.0
2009-01-26 14:30:00,81.48,82.0,81.47,81.87,83800.0,48.8432,49.1549,48.8372,49.077,83800.0
2009-01-26 14:40:00,81.83,82.02,81.58,81.98,70800.0,49.053,49.1669,48.9031,49.1429,70800.0
2009-01-26 14:50:00,81.98,82.35,81.92,82.27,68500.0,49.1429,49.3647,49.1069,49.3168,68500.0
2009-01-26 15:00:00,82.25,82.54,82.14,82.47,63000.0,49.3048,49.4786,49.2388,49.4366,63000.0
2009-01-26 15:10:00,82.46,82.55,82.12,82.25,72800.0,49.4307,49.4846,49.2268,49.3048,72800.0
2009-01-26 15:20:00,82.22,82.97,82.18,82.8,111000.0,49.2868,49.7364,49.2628,49.6345,111000.0
2009-01-26 15:30:00,82.8,82.86,82.43,82.49,126900.0,49.6345,49.6704,49.4127,49.4486,126900.0
2009-01-26 15:40:00,82.45,82.74,82.05,82.67,166800.0,49.4247,49.5985,49.1849,49.5565,166800.0
2009-01-26 15:50:00,82.68,82.75,82.34,82.47,184000.0,49.5625,49.6045,49.3587,49.4366,184000.0
2009-01-27 09:30:00,83.12,83.6,81.96,82.2,130000.0,49.8263,50.114,49.1309,49.2748,130000.0
2009-01-27 09:40:00,82.21,82.4,81.85,82.19,118400.0,49.2808,49.3947,49.065,49.2688,118400.0
2009-01-27 09:50:00,82.19,82.39,81.84,81.94,102400.0,49.2688,49.3887,49.059,49.1189,102400.0
2009-01-27 10:00:00,81.93,82.0,81.1,81.18,89200.0,49.1129,49.1549,48.6154,48.6634,89200.0
2009-01-27 10:10:00,81.17,81.2,80.45,80.65,125100.0,48.6574,48.6753,48.2258,48.3456,125100.0
2009-01-27 10:20:00,80.63,81.4,80.59,81.09,83900.0,48.3337,48.7952,48.3097,48.6094,83900.0
2009-01-27 10:30:00,81.09,81.39,81.02,81.12,52500.0,48.6094,48.7892,48.5674,48.6274,52500.0
2009-01-27 10:40:00,81.12,81.41,81.06,81.37,67400.0,48.6274,48.8012,48.5914,48.7773,67400.0
2009-01-27 10:50:00,81.36,81.81,81.33,81.77,48300.0,48.7713,49.041,48.7533,49.017,48300.0
2009-01-27 11:00:00,81.77,82.08,81.6,81.97,66200.0,49.017,49.2029,48.9151,49.1369,66200.0
2009-01-27 11:10:00,81.93,82.03,81.81,81.94,93800.0,49.1129,49.1729,49.041,49.1189,93800.0
2009-01-27 11:20:00,81.96,82.02,81.7,82.0,56600.0,49.1309,49.1669,48.9751,49.1549,56600.0
2009-01-27 11:30:00,82.0,82.04,81.88,81.93,75900.0,49.1549,49.1789,49.083,49.1129,75900.0
2009-01-27 11:40:00,81.92,82.02,81.78,81.88,47500.0,49.1069,49.1669,49.023,49.083,47500.0
2009-01-27 11:50:00,81.9,82.0,81.56,81.58,36900.0,49.095,49.1549,48.8911,48.9031,36900.0
2009-01-27 12:00:00,81.61,81.71,81.35,81.42,78700.0,48.9211,48.9811,48.7653,48.8072,78700.0
2009-01-27 12:10:00,81.47,81.56,81.35,81.5,63300.0,48.8372,48.8911,48.7653,48.8552,63300.0
2009-01-27 12:20:00,81.5,82.0,81.47,81.9,47500.0,48.8552,49.1549,48.8372,49.095,47500.0
2009-01-27 12:30:00,81.9,82.04,81.87,81.97,30400.0,49.095,49.1789,49.077,49.1369,30400.0
2009-01-27 12:40:00,81.99,82.09,81.73,81.75,88300.0,49.1489,49.2089,48.9931,49.005,88300.0
2009-01-27 12:50:00,81.75,82.03,81.65,81.9,34100.0,49.005,49.1729,48.9451,49.095,34100.0
2009-01-27 13:00:00,81.85,81.96,81.47,81.56,38700.0,49.065,49.1309,48.8372,48.8911,38700.0
2009-01-27 13:10:00,81.59,81.82,81.51,81.7,28300.0,48.9091,49.047,48.8612,48.9751,28300.0
2009-01-27 13:20:00,81.7,82.05,81.49,81.59,53900.0,48.9751,49.1849,48.8492,48.9091,53900.0
2009-01-27 13:30:00,81.58,81.61,81.38,81.45,34200.0,48.9031,48.9211,48.7832,48.8252,34200.0
2009-01-27 13:40:00,81.5,81.91,81.49,81.76,44400.0,48.8552,49.101,48.8492,49.011,44400.0
2009-01-27 13:50:00,81.8,81.97,81.54,81.54,50800.0,49.035,49.1369,48.8792,48.8792,50800.0
2009-01-27 14:00:00,81.52,81.72,81.3,81.57,55900.0,48.8672,48.9871,48.7353,48.8971,55900.0
2009-01-27 14:10:00,81.57,81.74,81.35,81.53,71600.0,48.8971,48.999,48.7653,48.8732,71600.0
2009-01-27 14:20:00,81.56,81.66,81.36,81.42,59200.0,48.8911,48.9511,48.7713,48.8072,59200.0
2009-01-27 14:30:00,81.41,82.06,81.32,81.89,88000.0,48.8012,49.1909,48.7473,49.089,88000.0
2009-01-27 14:40:00,81.88,82.13,81.77,81.99,45900.0,49.083,49.2328,49.017,49.1489,45900.0
2009-01-27 14:50:00,82.0,82.32,82.0,82.17,46000.0,49.1549,49.3467,49.1549,49.2568,46000.0
2009-01-27 15:00:00,82.17,82.36,81.85,82.13,74500.0,49.2568,49.3707,49.065,49.2328,74500.0
2009-01-27 15:10:00,82.14,82.45,82.05,82.34,50600.0,49.2388,49.4247,49.1849,49.3587,50600.0
2009-01-27 15:20:00,82.33,82.73,82.31,82.59,76100.0,49.3527,49.5925,49.3407,49.5086,76100.0
2009-01-27 15:30:00,82.59,82.62,82.21,82.59,99500.0,49.5086,49.5266,49.2808,49.5086,99500.0
2009-01-27 15:40:00,82.58,82.68,82.39,82.51,105800.0,49.5026,49.5625,49.3887,49.4606,105800.0
2009-01-27 15:50:00,82.53,82.66,82.44,82.48,137000.0,49.4726,49.5505,49.4187,49.4426,137000.0
2009-01-28 09:30:00,83.72,84.0,83.5,83.76,93700.0,50.186,50.3538,50.0541,50.2099,93700.0
2009-01-28 09:40:00,83.76,84.0,83.27,83.28,69400.0,50.2099,50.3538,49.9162,49.9222,69400.0
2009-01-28 09:50:00,83.27,83.31,82.3,82.32,94500.0,49.9162,49.9402,49.3347,49.3467,94500.0
2009-01-28 10:00:00,82.37,82.49,82.0,82.45,70000.0,49.3767,49.4486,49.1549,49.4247,70000.0
2009-01-28 10:10:00,82.44,82.5,82.14,82.32,68100.0,49.4187,49.4546,49.2388,49.3467,68100.0
2009-01-28 10:20:00,82.32,82.33,82.08,82.32,59000.0,49.3467,49.3527,49.2029,49.3467,59000.0
2009-01-28 10:30:00,82.32,82.42,82.05,82.2,87000.0,49.3467,49.4067,49.1849,49.2748,87000.0
2009-01-28 10:40:00,82.16,82.44,82.16,82.28,49900.0,49.2508,49.4187,49.2508,49.3227,49900.0
2009-01-28 10:50:00,82.29,82.3,82.01,82.19,45800.0,49.3287,49.3347,49.1609,49.2688,45800.0
2009-01-28 11:00:00,82.2,82.47,82.18,82.46,50100.0,49.2748,49.4366,49.2628,49.4307,50100.0
2009-01-28 11:10:00,82.46,82.49,81.93,81.94,55200.0,49.4307,49.4486,49.1129,49.1189,55200.0
2009-01-28 11:20:00,81.93,82.09,81.88,81.94,67300.0,49.1129,49.2089,49.083,49.1189,67300.0
2009-01-28 11:30:00,81.96,82.08,81.75,81.75,50000.0,49.1309,49.2029,49.005,49.005,50000.0
2009-01-28 11:40:00,81.77,82.02,81.41,81.5,70600.0,49.017,49.1669,48.8012,48.8552,70600.0
2009-01-28 11:50:00,81.48,81.64,81.37,81.47,56800.0,48.8432,48.9391,48.7773,48.8372,56800.0
2009-01-28 12:00:00,81.48,81.75,81.35,81.75,37400.0,48.8432,49.005,48.7653,49.005,37400.0
2009-01-28 12:10:00,81.75,82.14,81.71,82.14,33700.0,49.005,49.2388,48.9811,49.2388,33700.0
2009-01-28 12:20:00,82.14,82.16,81.89,81.97,47700.0,49.2388,49.2508,49.089,49.1369,47700.0
2009-01-28 12:30:00,81.98,82.08,81.86,82.03,32200.0,49.1429,49.2029,49.071,49.1729,32200.0
2009-01-28 12:40:00,82.03,82.08,81.95,82.01,31900.0,49.1729,49.2029,49.1249,49.1609,31900.0
2009-01-28 12:50:00,82.03,82.38,82.02,82.31,32400.0,49.1729,49.3827,49.1669,49.3407,32400.0
2009-01-28 13:00:00,82.32,82.49,82.24,82.36,34900.0,49.3467,49.4486,49.2988,49.3707,34900.0
2009-01-28 13:10:00,82.36,82.4,82.23,82.36,23900.0,49.3707,49.3947,49.2928,49.3707,23900.0
2009-01-28 13:20:00,82.38,82.48,82.31,82.34,44800.0,49.3827,49.4426,49.3407,49.3587,44800.0
2009-01-28 13:30:00,82.34,82.46,82.32,82.39,28500.0,49.3587,49.4307,49.3467,49.3887,28500.0
2009-01-28 13:40:00,82.4,82.49,82.28,82.32,33900.0,49.3947,49.4486,49.3227,49.3467,33900.0
2009-01-28 13:50:00,82.35,82.45,82.03,82.04,32400.0,49.3647,49.4247,49.1729,49.1789,32400.0
2009-01-28 14:00:00,82.04,82.47,82.03,82.4,66600.0,49.1789,49.4366,49.1729,49.3947,66600.0
2009-01-28 14:10:00,82.39,83.2,82.39,83.14,92000.0,49.3887,49.8742,49.3887,49.8383,92000.0
2009-01-28 14:20:00,83.13,83.33,82.63,82.78,99000.0,49.8323,49.9522,49.5326,49.6225,99000.0
2009-01-28 14:30:00,82.82,82.94,82.45,82.8,74400.0,49.6465,49.7184,49.4247,49.6345,74400.0
2009-01-28 14:40:00,82.83,82.91,82.48,82.54,68400.0,49.6524,49.7004,49.4426,49.4786,68400.0
2009-01-28 14:50:00,82.52,82.76,82.36,82.75,93100.0,49.4666,49.6105,49.3707,49.6045,93100.0
2009-01-28 15:00:00,82.75,82.9,81.89,82.15,117600.0,49.6045,49.6944,49.089,49.2448,117600.0
2009-01-28 15:10:00,82.18,82.3,81.91,82.2,69400.0,49.2628,49.3347,49.101,49.2748,69400.0
2009-01-28 15:20:00,82.17,82.36,81.81,82.0,54500.0,49.2568,49.3707,49.041,49.1549,54500.0
2009-01-28 15:30:00,82.01,82.21,81.89,82.21,66400.0,49.1609,49.2808,49.089,49.2808,66400.0
2009-01-28 15:40:00,82.2,82.64,82.13,82.63,95500.0,49.2748,49.5386,49.2328,49.5326,95500.0
2009-01-28 15:50:00,82.65,82.71,82.24,82.54,123900.0,49.5445,49.5805,49.2988,49.4786,123900.0
2009-01-29 09:30:00,82.47,83.72,81.81,82.98,137100.0,49.4366,50.186,49.041,49.7424,137100.0
2009-01-29 09:40:00,82.97,83.03,82.0,82.13,118500.0,49.7364,49.7723,49.1549,49.2328,118500.0
2009-01-29 09:50:00,82.08,82.58,82.08,82.23,88200.0,49.2029,49.5026,49.2029,49.2928,88200.0
2009-01-29 10:00:00,82.22,82.45,82.0,82.39,70600.0,49.2868,49.4247,49.1549,49.3887,70600.0
2009-01-29 10:10:00,82.41,82.94,82.33,82.84,65200.0,49.4007,49.7184,49.3527,49.6584,65200.0
2009-01-29 10:20:00,82.79,82.86,82.54,82.74,47400.0,49.6285,49.6704,49.4786,49.5985,47400.0
2009-01-29 10:30:00,82.75,82.76,82.35,82.76,39900.0,49.6045,49.6105,49.3647,49.6105,39900.0
2009-01-29 10:40:00,82.73,82.94,82.7,82.85,61500.0,49.5925,49.7184,49.5745,49.6644,61500.0
2009-01-29 10:50:00,82.82,83.37,82.75,83.33,58900.0,49.6465,49.9762,49.6045,49.9522,58900.0
2009-01-29 11:00:00,83.35,83.35,83.05,83.2,45000.0,49.9642,49.9642,49.7843,49.8742,45000.0
2009-01-29 11:10:00,83.2,83.3,83.08,83.15,44900.0,49.8742,49.9342,49.8023,49.8443,44900.0
2009-01-29 11:20:00,83.12,83.3,82.99,82.99,42400.0,49.8263,49.9342,49.7484,49.7484,42400.0
2009-01-29 11:30:00,82.98,82.98,82.73,82.88,34200.0,49.7424,49.7424,49.5925,49.6824,34200.0
2009-01-29 11:40:00,82.86,83.13,82.83,82.92,38700.0,49.6704,49.8323,49.6524,49.7064,38700.0
2009-01-29 11:50:00,82.93,83.17,82.85,83.11,34700.0,49.7124,49.8563,49.6644,49.8203,34700.0
2009-01-29 12:00:00,83.13,83.17,82.82,83.11,54400.0,49.8323,49.8563,49.6465,49.8203,54400.0
2009-01-29 12:10:00,83.11,83.27,82.89,82.98,24100.0,49.8203,49.9162,49.6884,49.7424,24100.0
2009-01-29 12:20:00,82.97,83.04,82.86,83.03,27100.0,49.7364,49.7783,49.6704,49.7723,27100.0
2009-01-29 12:30:00,82.99,83.07,82.66,82.68,31100.0,49.7484,49.7963,49.5505,49.5625,31100.0
2009-01-29 12:40:00,82.68,82.85,82.59,82.65,27500.0,49.5625,49.6644,49.5086,49.5445,27500.0
2009-01-29 12:50:00,82.67,82.69,82.07,82.22,37800.0,49.5565,49.5685,49.1969,49.2868,37800.0
2009-01-29 13:00:00,82.22,82.3,82.09,82.22,40600.0,49.2868,49.3347,49.2089,49.2868,40600.0
2009-01-29 13:10:00,82.2,82.34,82.2,82.25,26600.0,49.2748,49.3587,49.2748,49.3048,26600.0
2009-01-29 13:20:00,82.24,82.54,82.2,82.49,28500.0,49.2988,49.4786,49.2748,49.4486,28500.0
2009-01-29 13:30:00,82.49,82.52,82.08,82.11,21400.0,49.4486,49.4666,49.2029,49.2208,21400.0
2009-01-29 13:40:00,82.11,82.52,82.11,82.39,30100.0,49.2208,49.4666,49.2208,49.3887,30100.0
2009-01-29 13:50:00,82.39,82.65,82.16,82.54,40300.0,49.3887,49.5445,49.2508,49.4786,40300.0
2009-01-29 14:00:00,82.56,82.76,82.49,82.63,33600.0,49.4906,49.6105,49.4486,49.5326,33600.0
2009-01-29 14:10:00,82.63,83.15,82.55,82.82,50500.0,49.5326,49.8443,49.4846,49.6465,50500.0
2009-01-29 14:20:00,82.82,82.89,82.61,82.85,26000.0,49.6465,49.6884,49.5206,49.6644,26000.0
2009-01-29 14:30:00,82.81,82.98,82.75,82.94,51100.0,49.6405,49.7424,49.6045,49.7184,51100.0
2009-01-29 14:40:00,82.93,83.29,82.91,83.08,75100.0,49.7124,49.9282,49.7004,49.8023,75100.0
2009-01-29 14:50:00,83.08,83.17,82.94,83.09,51800.0,49.8023,49.8563,49.7184,49.8083,51800.0
2009-01-29 15:00:00,83.12,83.46,83.07,83.24,87800.0,49.8263,50.0301,49.7963,49.8982,87800.0
2009-01-29 15:10:00,83.28,83.35,83.07,83.2,91600.0,49.9222,49.9642,49.7963,49.8742,91600.0
2009-01-29 15:20:00,83.19,83.34,83.05,83.34,110400.0,49.8682,49.9582,49.7843,49.9582,110400.0
2009-01-29 15:30:00,83.3,83.35,82.76,82.76,116900.0,49.9342,49.9642,49.6105,49.6105,116900.0
2009-01-29 15:40:00,82.8,83.28,82.79,83.18,119700.0,49.6345,49.9222,49.6285,49.8623,119700.0
2009-01-29 15:50:00,83.19,83.32,82.94,83.2,163500.0,49.8682,49.9462,49.7184,49.8742,163500.0
2009-01-30 09:30:00,82.91,83.79,82.25,83.35,87900.0,49.7004,50.2279,49.3048,49.9642,87900.0
2009-01-30 09:40:00,83.34,83.9,83.34,83.8,57900.0,49.9582,50.2939,49.9582,50.2339,57900.0
2009-01-30 09:50:00,83.82,83.99,83.45,83.51,53300.0,50.2459,50.3478,50.0241,50.0601,53300.0
2009-01-30 10:00:00,83.5,83.74,83.49,83.6,65400.0,50.0541,50.1979,50.0481,50.114,65400.0
2009-01-30 10:10:00,83.63,83.7,83.45,83.49,84800.0,50.132,50.174,50.0241,50.0481,84800.0
2009-01-30 10:20:00,83.49,83.7,83.3,83.44,86000.0,50.0481,50.174,49.9342,50.0181,86000.0
2009-01-30 10:30:00,83.45,83.46,82.9,83.02,62100.0,50.0241,50.0301,49.6944,49.7663,62100.0
2009-01-30 10:40:00,82.99,83.1,82.86,82.96,48200.0,49.7484,49.8143,49.6704,49.7304,48200.0
2009-01-30 10:50:00,82.92,83.01,82.74,82.83,38200.0,49.7064,49.7603,49.5985,49.6524,38200.0
2009-01-30 11:00:00,82.86,83.03,82.57,82.6,39300.0,49.6704,49.7723,49.4966,49.5146,39300.0
2009-01-30 11:10:00,82.62,82.64,81.9,81.98,64300.0,49.5266,49.5386,49.095,49.1429,64300.0
2009-01-30 11:20:00,82.02,82.31,81.98,82.22,52200.0,49.1669,49.3407,49.1429,49.2868,52200.0
2009-01-30 11:30:00,82.23,82.28,82.01,82.09,27600.0,49.2928,49.3227,49.1609,49.2089,27600.0
2009-01-30 11:40:00,82.1,82.26,81.99,82.26,24900.0,49.2148,49.3108,49.1489,49.3108,24900.0
2009-01-30 11:50:00,82.26,82.28,82.16,82.23,24700.0,49.3108,49.3227,49.2508,49.2928,24700.0
2009-01-30 12:00:00,82.26,82.53,82.04,82.53,30000.0,49.3108,49.4726,49.1789,49.4726,30000.0
2009-01-30 12:10:00,82.54,82.7,82.5,82.63,32000.0,49.4786,49.5745,49.4546,49.5326,32000.0
2009-01-30 12:20:00,82.67,82.67,82.51,82.52,28400.0,49.5565,49.5565,49.4606,49.4666,28400.0
2009-01-30 12:30:00,82.54,82.63,82.34,82.5,24800.0,49.4786,49.5326,49.3587,49.4546,24800.0
2009-01-30 12:40:00,82.47,82.67,82.43,82.64,17800.0,49.4366,49.5565,49.4127,49.5386,17800.0
2009-01-30 12:50:00,82.65,82.69,82.46,82.64,24300.0,49.5445,49.5685,49.4307,49.5386,24300.0
2009-01-30 13:00:00,82.59,82.91,82.45,82.77,33200.0,49.5086,49.7004,49.4247,49.6165,33200.0
2009-01-30 13:10:00,82.77,82.81,82.42,82.54,35500.0,49.6165,49.6405,49.4067,49.4786,35500.0
2009-01-30 13:20:00,82.5,82.54,81.92,82.05,38800.0,49.4546,49.4786,49.1069,49.1849,38800.0
2009-01-30 13:30:00,82.06,82.13,81.95,82.07,71200.0,49.1909,49.2328,49.1249,49.1969,71200.0
2009-01-30 13:40:00,82.05,82.27,81.97,82.22,54200.0,49.1849,49.3168,49.1369,49.2868,54200.0
2009-01-30 13:50:00,82.22,82.58,82.21,82.35,43500.0,49.2868,49.5026,49.2808,49.3647,43500.0
2009-01-30 14:00:00,82.34,82.65,82.3,82.54,42400.0,49.3587,49.5445,49.3347,49.4786,42400.0
2009-01-30 14:10:00,82.52,82.61,82.35,82.47,46300.0,49.4666,49.5206,49.3647,49.4366,46300.0
2009-01-30 14:20:00,82.51,82.84,82.3,82.64,42300.0,49.4606,49.6584,49.3347,49.5386,42300.0
2009-01-30 14:30:00,82.6,82.84,82.46,82.52,33900.0,49.5146,49.6584,49.4307,49.4666,33900.0
2009-01-30 14:40:00,82.51,82.59,82.34,82.44,35100.0,49.4606,49.5086,49.3587,49.4187,35100.0
2009-01-30 14:50:00,82.43,82.57,82.2,82.51,43800.0,49.4127,49.4966,49.2748,49.4606,43800.0
2009-01-30 15:00:00,82.54,82.78,82.19,82.19,59400.0,49.4786,49.6225,49.2688,49.2688,59400.0
2009-01-30 15:10:00,82.2,82.54,82.0,82.15,71500.0,49.2748,49.4786,49.1549,49.2448,71500.0
2009-01-30 15:20:00,82.09,82.18,81.82,81.82,94000.0,49.2089,49.2628,49.047,49.047,94000.0
2009-01-30 15:30:00,81.82,81.89,81.44,81.54,83600.0,49.047,49.089,48.8192,48.8792,83600.0
2009-01-30 15:40:00,81.53,82.42,81.53,82.17,161500.0,48.8732,49.4067,48.8732,49.2568,161500.0
2009-01-30 15:50:00,82.16,82.19,81.7,82.14,222500.0,49.2508,49.2688,48.9751,49.2388,222500.0
2009-02-02 09:30:00,81.0,81.0,78.18,79.43,227500.0,48.5555,48.5555,46.865,47.6143,227500.0
2009-02-02 09:40:00,79.48,79.75,78.92,78.95,143500.0,47.6443,47.8061,47.3086,47.3266,143500.0
2009-02-02 09:50:00,78.99,79.01,78.05,78.28,153900.0,47.3506,47.3625,46.7871,46.9249,153900.0
2009-02-02 10:00:00,78.27,78.71,77.84,78.64,192200.0,46.919,47.1827,46.6612,47.1408,192200.0
2009-02-02 10:10:00,78.69,79.11,78.15,79.07,179300.0,47.1707,47.4225,46.847,47.3985,179300.0
2009-02-02 10:20:00,79.08,79.14,78.68,79.05,256200.0,47.4045,47.4405,47.1647,47.3865,256200.0
2009-02-02 10:30:00,79.11,79.16,78.84,79.0,199500.0,47.4225,47.4525,47.2606,47.3566,199500.0
2009-02-02 10:40:00,78.98,79.05,78.83,79.01,92400.0,47.3446,47.3865,47.2546,47.3625,92400.0
2009-02-02 10:50:00,78.97,79.93,78.9,79.9,296500.0,47.3386,47.914,47.2966,47.8961,296500.0
2009-02-02 11:00:00,79.9,80.0,79.79,79.96,140200.0,47.8961,47.956,47.8301,47.932,140200.0
2009-02-02 11:10:00,79.98,80.13,79.78,79.8,78800.0,47.944,48.0339,47.8241,47.8361,78800.0
2009-02-02 11:20:00,79.81,79.83,79.35,79.5,63000.0,47.8421,47.8541,47.5664,47.6563,63000.0
2009-02-02 11:30:00,79.52,79.88,79.51,79.59,52900.0,47.6683,47.8841,47.6623,47.7102,52900.0
2009-02-02 11:40:00,79.58,79.82,79.42,79.71,40900.0,47.7042,47.8481,47.6083,47.7822,40900.0
2009-02-02 11:50:00,79.69,79.84,79.64,79.81,50500.0,47.7702,47.8601,47.7402,47.8421,50500.0
2009-02-02 12:00:00,79.87,80.13,79.48,79.52,63500.0,47.8781,48.0339,47.6443,47.6683,63500.0
2009-02-02 12:10:00,79.55,79.75,79.49,79.63,41300.0,47.6863,47.8061,47.6503,47.7342,41300.0
2009-02-02 12:20:00,79.63,79.75,79.53,79.7,37500.0,47.7342,47.8061,47.6743,47.7762,37500.0
2009-02-02 12:30:00,79.74,80.26,79.69,80.24,56400.0,47.8001,48.1119,47.7702,48.0999,56400.0
2009-02-02 12:40:00,80.26,80.42,80.1,80.15,36300.0,48.1119,48.2078,48.0159,48.0459,36300.0
2009-02-02 12:50:00,80.2,80.24,79.91,79.95,50700.0,48.0759,48.0999,47.9021,47.926,50700.0
2009-02-02 13:00:00,79.94,80.02,79.64,79.69,39300.0,47.92,47.968,47.7402,47.7702,39300.0
2009-02-02 13:10:00,79.68,79.69,79.26,79.33,44900.0,47.7642,47.7702,47.5124,47.5544,44900.0
2009-02-02 13:20:00,79.38,79.46,79.06,79.38,51600.0,47.5843,47.6323,47.3925,47.5843,51600.0
2009-02-02 13:30:00,79.41,79.48,79.22,79.34,39000.0,47.6023,47.6443,47.4884,47.5604,39000.0
2009-02-02 13:40:00,79.36,79.66,79.36,79.47,67600.0,47.5724,47.7522,47.5724,47.6383,67600.0
2009-02-02 13:50:00,79.5,79.5,78.83,78.87,71300.0,47.6563,47.6563,47.2546,47.2786,71300.0
2009-02-02 14:00:00,78.9,79.11,78.85,79.04,77000.0,47.2966,47.4225,47.2666,47.3805,77000.0
2009-02-02 14:10:00,79.0,79.09,78.95,79.06,70300.0,47.3566,47.4105,47.3266,47.3925,70300.0
2009-02-02 14:20:00,79.0,79.08,78.77,78.97,40800.0,47.3566,47.4045,47.2187,47.3386,40800.0
2009-02-02 14:30:00,78.99,79.08,78.89,78.91,48100.0,47.3506,47.4045,47.2906,47.3026,48100.0
2009-02-02 14:40:00,78.89,79.29,78.84,78.92,63800.0,47.2906,47.5304,47.2606,47.3086,63800.0
2009-02-02 14:50:00,78.93,78.98,78.58,78.58,74400.0,47.3146,47.3446,47.1048,47.1048,74400.0
2009-02-02 15:00:00,78.56,79.04,78.56,78.97,77100.0,47.0928,47.3805,47.0928,47.3386,77100.0
2009-02-02 15:10:00,78.97,79.04,78.83,78.99,62700.0,47.3386,47.3805,47.2546,47.3506,62700.0
2009-02-02 15:20:00,78.99,79.07,78.91,79.05,87200.0,47.3506,47.3985,47.3026,47.3865,87200.0
2009-02-02 15:30:00,79.05,79.45,79.05,79.22,114800.0,47.3865,47.6263,47.3865,47.4884,114800.0
2009-02-02 15:40:00,79.22,79.62,79.22,79.36,90000.0,47.4884,47.7282,47.4884,47.5724,90000.0
2009-02-02 15:50:00,79.38,79.45,79.04,79.05,138800.0,47.5843,47.6263,47.3805,47.3865,138800.0
2009-02-03 09:30:00,79.89,80.5,78.98,79.0,131500.0,47.8901,48.2557,47.3446,47.3566,131500.0
2009-02-03 09:40:00,79.0,79.06,78.08,78.17,167200.0,47.3566,47.3925,46.8051,46.859,167200.0
2009-02-03 09:50:00,78.18,78.18,76.84,76.98,374300.0,46.865,46.865,46.0617,46.1457,374300.0
2009-02-03 10:00:00,77.02,77.32,76.88,77.21,209000.0,46.1696,46.3495,46.0857,46.2835,209000.0
2009-02-03 10:10:00,77.22,77.7,77.22,77.28,106200.0,46.2895,46.5773,46.2895,46.3255,106200.0
2009-02-03 10:20:00,77.29,77.32,77.04,77.17,120300.0,46.3315,46.3495,46.1816,46.2596,120300.0
2009-02-03 10:30:00,77.17,77.3,77.1,77.12,93100.0,46.2596,46.3375,46.2176,46.2296,93100.0
2009-02-03 10:40:00,77.15,77.28,77.15,77.22,103000.0,46.2476,46.3255,46.2476,46.2895,103000.0
2009-02-03 10:50:00,77.24,77.63,77.21,77.59,139500.0,46.3015,46.5353,46.2835,46.5113,139500.0
2009-02-03 11:00:00,77.6,78.36,77.58,78.27,233300.0,46.5173,46.9729,46.5053,46.919,233300.0
2009-02-03 11:10:00,78.26,78.38,77.9,78.31,110400.0,46.913,46.9849,46.6972,46.9429,110400.0
2009-02-03 11:20:00,78.34,78.71,78.28,78.66,95700.0,46.9609,47.1827,46.9249,47.1527,95700.0
2009-02-03 11:30:00,78.67,78.7,77.9,77.95,123700.0,47.1587,47.1767,46.6972,46.7271,123700.0
2009-02-03 11:40:00,77.93,78.12,77.92,78.0,87100.0,46.7151,46.829,46.7091,46.7571,87100.0
2009-02-03 11:50:00,78.02,78.15,77.96,78.11,57500.0,46.7691,46.847,46.7331,46.823,57500.0
2009-02-03 12:00:00,78.11,78.27,78.11,78.19,51900.0,46.823,46.919,46.823,46.871,51900.0
2009-02-03 12:10:00,78.2,78.71,78.13,78.71,95800.0,46.877,47.1827,46.835,47.1827,95800.0
2009-02-03 12:20:00,78.67,79.12,78.63,79.12,67200.0,47.1587,47.4285,47.1348,47.4285,67200.0
2009-02-03 12:30:00,79.08,79.3,79.07,79.29,46500.0,47.4045,47.5364,47.3985,47.5304,46500.0
2009-02-03 12:40:00,79.33,79.57,79.3,79.57,43300.0,47.5544,47.6982,47.5364,47.6982,43300.0
2009-02-03 12:50:00,79.54,79.56,79.0,79.13,73300.0,47.6803,47.6922,47.3566,47.4345,73300.0
2009-02-03 13:00:00,79.12,79.27,79.06,79.17,27200.0,47.4285,47.5184,47.3925,47.4585,27200.0
2009-02-03 13:10:00,79.21,79.46,79.18,79.4,22600.0,47.4824,47.6323,47.4645,47.5963,22600.0
2009-02-03 13:20:00,79.42,79.54,79.42,79.52,27700.0,47.6083,47.6803,47.6083,47.6683,27700.0
2009-02-03 13:30:00,79.5,79.65,79.4,79.56,39400.0,47.6563,47.7462,47.5963,47.6922,39400.0
2009-02-03 13:40:00,79.58,79.59,79.31,79.32,36600.0,47.7042,47.7102,47.5424,47.5484,36600.0
2009-02-03 13:50:00,79.35,79.6,79.23,79.58,33300.0,47.5664,47.7162,47.4944,47.7042,33300.0
2009-02-03 14:00:00,79.59,80.21,79.59,80.18,65700.0,47.7102,48.0819,47.7102,48.0639,65700.0
2009-02-03 14:10:00,80.17,80.58,80.17,80.48,78600.0,48.0579,48.3037,48.0579,48.2437,78600.0
2009-02-03 14:20:00,80.45,80.49,80.0,80.01,66900.0,48.2258,48.2497,47.956,47.962,66900.0
2009-02-03 14:30:00,80.03,80.17,79.93,79.99,63700.0,47.974,48.0579,47.914,47.95,63700.0
2009-02-03 14:40:00,79.97,80.04,79.88,79.94,75500.0,47.938,47.98,47.8841,47.92,75500.0
2009-02-03 14:50:00,79.96,80.0,79.76,79.97,64600.0,47.932,47.956,47.8121,47.938,64600.0
2009-02-03 15:00:00,79.97,80.18,79.88,80.17,88900.0,47.938,48.0639,47.8841,48.0579,88900.0
2009-02-03 15:10:00,80.18,80.23,79.93,79.96,97500.0,48.0639,48.0939,47.914,47.932,97500.0
2009-02-03 15:20:00,79.97,80.07,79.72,79.79,146700.0,47.938,47.998,47.7882,47.8301,146700.0
2009-02-03 15:30:00,79.81,80.0,79.65,79.97,95800.0,47.8421,47.956,47.7462,47.938,95800.0
2009-02-03 15:40:00,79.97,80.11,79.9,79.97,149100.0,47.938,48.0219,47.8961,47.938,149100.0
2009-02-03 15:50:00,79.97,80.27,79.82,79.82,167300.0,47.938,48.1179,47.8481,47.8481,167300.0
2009-02-04 09:30:00,79.97,80.8,79.97,80.79,83600.0,47.938,48.4356,47.938,48.4296,83600.0
2009-02-04 09:40:00,80.75,80.9,80.42,80.84,61000.0,48.4056,48.4955,48.2078,48.4595,61000.0
2009-02-04 09:50:00,80.78,81.5,80.75,81.46,68800.0,48.4236,48.8552,48.4056,48.8312,68800.0
2009-02-04 10:00:00,81.5,82.0,81.5,81.79,110800.0,48.8552,49.1549,48.8552,49.029,110800.0
2009-02-04 10:10:00,81.83,82.13,81.71,81.71,128500.0,49.053,49.2328,48.9811,48.9811,128500.0
2009-02-04 10:20:00,81.71,82.05,81.66,81.89,63500.0,48.9811,49.1849,48.9511,49.089,63500.0
2009-02-04 10:30:00,81.89,82.39,81.84,82.09,73000.0,49.089,49.3887,49.059,49.2089,73000.0
2009-02-04 10:40:00,82.12,82.19,81.67,81.74,64600.0,49.2268,49.2688,48.9571,48.999,64600.0
2009-02-04 10:50:00,81.73,82.05,81.56,81.94,62900.0,48.9931,49.1849,48.8911,49.1189,62900.0
2009-02-04 11:00:00,81.94,82.02,81.69,81.83,46100.0,49.1189,49.1669,48.9691,49.053,46100.0
2009-02-04 11:10:00,81.82,81.85,81.52,81.62,45100.0,49.047,49.065,48.8672,48.9271,45100.0
2009-02-04 11:20:00,81.6,81.88,81.52,81.63,31400.0,48.9151,49.083,48.8672,48.9331,31400.0
2009-02-04 11:30:00,81.67,81.67,81.05,81.08,72900.0,48.9571,48.9571,48.5854,48.6034,72900.0
2009-02-04 11:40:00,81.1,81.24,80.91,81.08,40800.0,48.6154,48.6993,48.5015,48.6034,40800.0
2009-02-04 11:50:00,81.05,81.12,80.81,80.83,49400.0,48.5854,48.6274,48.4416,48.4535,49400.0
2009-02-04 12:00:00,80.84,81.06,80.77,81.05,36700.0,48.4595,48.5914,48.4176,48.5854,36700.0
2009-02-04 12:10:00,81.05,81.13,80.89,80.89,21200.0,48.5854,48.6334,48.4895,48.4895,21200.0
2009-02-04 12:20:00,80.92,80.93,80.7,80.85,38800.0,48.5075,48.5135,48.3756,48.4655,38800.0
2009-02-04 12:30:00,80.85,80.98,80.75,80.95,41100.0,48.4655,48.5435,48.4056,48.5255,41100.0
2009-02-04 12:40:00,80.99,81.24,80.88,81.04,20800.0,48.5495,48.6993,48.4835,48.5794,20800.0
2009-02-04 12:50:00,81.07,81.09,80.77,80.86,28700.0,48.5974,48.6094,48.4176,48.4715,28700.0
2009-02-04 13:00:00,80.86,81.06,80.82,81.03,23200.0,48.4715,48.5914,48.4476,48.5734,23200.0
2009-02-04 13:10:00,81.02,81.08,80.84,80.95,35100.0,48.5674,48.6034,48.4595,48.5255,35100.0
2009-02-04 13:20:00,80.94,81.09,80.94,81.01,36500.0,48.5195,48.6094,48.5195,48.5614,36500.0
2009-02-04 13:30:00,80.96,81.04,80.46,80.53,25400.0,48.5315,48.5794,48.2318,48.2737,25400.0
2009-02-04 13:40:00,80.57,80.67,80.24,80.28,57100.0,48.2977,48.3576,48.0999,48.1238,57100.0
2009-02-04 13:50:00,80.31,80.37,79.86,80.22,50400.0,48.1418,48.1778,47.8721,48.0879,50400.0
2009-02-04 14:00:00,80.25,80.37,79.97,80.11,69100.0,48.1059,48.1778,47.938,48.0219,69100.0
2009-02-04 14:10:00,80.1,80.58,80.03,80.45,49200.0,48.0159,48.3037,47.974,48.2258,49200.0
2009-02-04 14:20:00,80.46,80.56,80.19,80.45,52000.0,48.2318,48.2917,48.0699,48.2258,52000.0
2009-02-04 14:30:00,80.49,80.79,80.34,80.79,42500.0,48.2497,48.4296,48.1598,48.4296,42500.0
2009-02-04 14:40:00,80.78,81.0,80.64,80.8,65900.0,48.4236,48.5555,48.3397,48.4356,65900.0
2009-02-04 14:50:00,80.8,81.12,80.64,81.02,102300.0,48.4356,48.6274,48.3397,48.5674,102300.0
2009-02-04 15:00:00,80.97,81.08,80.72,80.95,118500.0,48.5375,48.6034,48.3876,48.5255,118500.0
2009-02-04 15:10:00,80.93,80.98,80.55,80.66,57300.0,48.5135,48.5435,48.2857,48.3516,57300.0
2009-02-04 15:20:00,80.64,80.96,80.39,80.88,80800.0,48.3397,48.5315,48.1898,48.4835,80800.0
2009-02-04 15:30:00,80.86,81.02,80.69,80.91,70800.0,48.4715,48.5674,48.3696,48.5015,70800.0
2009-02-04 15:40:00,80.94,81.17,80.94,80.99,131600.0,48.5195,48.6574,48.5195,48.5495,131600.0
2009-02-04 15:50:00,80.97,81.15,80.89,80.94,164900.0,48.5375,48.6454,48.4895,48.5195,164900.0
2009-02-05 09:30:00,80.4,81.25,80.17,80.88,52300.0,48.1958,48.7053,48.0579,48.4835,52300.0
2009-02-05 09:40:00,80.88,80.99,80.21,80.4,46100.0,48.4835,48.5495,48.0819,48.1958,46100.0
2009-02-05 09:50:00,80.43,80.5,79.53,79.6,77400.0,48.2138,48.2557,47.6743,47.7162,77400.0
2009-02-05 10:00:00,79.53,79.54,79.11,79.24,85400.0,47.6743,47.6803,47.4225,47.5004,85400.0
2009-02-05 10:10:00,79.24,79.39,79.1,79.32,90700.0,47.5004,47.5903,47.4165,47.5484,90700.0
2009-02-05 10:20:00,79.3,79.52,79.29,79.46,50800.0,47.5364,47.6683,47.5304,47.6323,50800.0
2009-02-05 10:30:00,79.44,79.76,79.38,79.6,49300.0,47.6203,47.8121,47.5843,47.7162,49300.0
2009-02-05 10:40:00,79.61,79.9,79.52,79.56,64000.0,47.7222,47.8961,47.6683,47.6922,64000.0
2009-02-05 10:50:00,79.59,80.53,79.49,80.4,78300.0,47.7102,48.2737,47.6503,48.1958,78300.0
2009-02-05 11:00:00,80.43,80.78,80.32,80.69,46200.0,48.2138,48.4236,48.1478,48.3696,46200.0
2009-02-05 11:10:00,80.71,80.8,80.47,80.52,42700.0,48.3816,48.4356,48.2377,48.2677,42700.0
2009-02-05 11:20:00,80.52,81.0,80.5,80.81,41300.0,48.2677,48.5555,48.2557,48.4416,41300.0
2009-02-05 11:30:00,80.81,81.19,80.79,80.89,44900.0,48.4416,48.6693,48.4296,48.4895,44900.0
2009-02-05 11:40:00,80.87,81.08,80.8,81.01,29500.0,48.4775,48.6034,48.4356,48.5614,29500.0
2009-02-05 11:50:00,81.0,81.6,81.0,81.6,56500.0,48.5555,48.9151,48.5555,48.9151,56500.0
2009-02-05 12:00:00,81.6,81.83,81.54,81.72,62100.0,48.9151,49.053,48.8792,48.9871,62100.0
2009-02-05 12:10:00,81.72,81.9,81.6,81.85,50700.0,48.9871,49.095,48.9151,49.065,50700.0
2009-02-05 12:20:00,81.88,82.0,81.8,81.8,64100.0,49.083,49.1549,49.035,49.035,64100.0
2009-02-05 12:30:00,81.8,82.0,81.8,81.87,39600.0,49.035,49.1549,49.035,49.077,39600.0
2009-02-05 12:40:00,81.87,82.07,81.86,81.88,72400.0,49.077,49.1969,49.071,49.083,72400.0
2009-02-05 12:50:00,81.88,82.15,81.8,82.08,69700.0,49.083,49.2448,49.035,49.2029,69700.0
2009-02-05 13:00:00,82.08,82.26,81.99,82.08,58600.0,49.2029,49.3108,49.1489,49.2029,58600.0
2009-02-05 13:10:00,82.08,82.08,81.8,81.83,46200.0,49.2029,49.2029,49.035,49.053,46200.0
2009-02-05 13:20:00,81.85,81.85,81.35,81.47,46200.0,49.065,49.065,48.7653,48.8372,46200.0
2009-02-05 13:30:00,81.55,81.75,81.46,81.52,42400.0,48.8852,49.005,48.8312,48.8672,42400.0
2009-02-05 13:40:00,81.5,81.69,81.46,81.63,57400.0,48.8552,48.9691,48.8312,48.9331,57400.0
2009-02-05 13:50:00,81.57,81.69,81.45,81.54,31400.0,48.8971,48.9691,48.8252,48.8792,31400.0
2009-02-05 14:00:00,81.53,82.01,81.48,81.98,29700.0,48.8732,49.1609,48.8432,49.1429,29700.0
2009-02-05 14:10:00,81.96,82.04,81.73,81.9,28400.0,49.1309,49.1789,48.9931,49.095,28400.0
2009-02-05 14:20:00,81.9,82.22,81.86,82.16,34900.0,49.095,49.2868,49.071,49.2508,34900.0
2009-02-05 14:30:00,82.22,82.46,82.08,82.27,42900.0,49.2868,49.4307,49.2029,49.3168,42900.0
2009-02-05 14:40:00,82.3,82.44,81.94,81.94,41700.0,49.3347,49.4187,49.1189,49.1189,41700.0
2009-02-05 14:50:00,81.92,81.97,81.4,81.48,42200.0,49.1069,49.1369,48.7952,48.8432,42200.0
2009-02-05 15:00:00,81.5,81.76,81.17,81.4,122700.0,48.8552,49.011,48.6574,48.7952,122700.0
2009-02-05 15:10:00,81.44,81.6,81.3,81.43,283600.0,48.8192,48.9151,48.7353,48.8132,283600.0
2009-02-05 15:20:00,81.37,81.65,81.36,81.53,39400.0,48.7773,48.9451,48.7713,48.8732,39400.0
2009-02-05 15:30:00,81.56,81.6,81.2,81.22,95900.0,48.8911,48.9151,48.6753,48.6873,95900.0
2009-02-05 15:40:00,81.22,81.68,81.22,81.6,121900.0,48.6873,48.9631,48.6873,48.9151,121900.0
2009-02-05 15:50:00,81.57,81.81,81.49,81.58,126500.0,48.8971,49.041,48.8492,48.9031,126500.0
2009-02-06 09:30:00,81.13,81.37,79.68,80.47,189900.0,48.6334,48.7773,47.7642,48.2377,189900.0
2009-02-06 09:40:00,80.43,80.8,80.01,80.35,124400.0,48.2138,48.4356,47.962,48.1658,124400.0
2009-02-06 09:50:00,80.36,80.72,80.31,80.4,104500.0,48.1718,48.3876,48.1418,48.1958,104500.0
2009-02-06 10:00:00,80.4,80.45,79.85,79.98,149800.0,48.1958,48.2258,47.8661,47.944,149800.0
2009-02-06 10:10:00,80.0,80.08,79.81,79.82,80500.0,47.956,48.004,47.8421,47.8481,80500.0
2009-02-06 10:20:00,79.81,80.0,79.5,79.66,159000.0,47.8421,47.956,47.6563,47.7522,159000.0
2009-02-06 10:30:00,79.66,79.66,78.58,78.63,288300.0,47.7522,47.7522,47.1048,47.1348,288300.0
2009-02-06 10:40:00,78.74,78.75,78.21,78.61,180200.0,47.2007,47.2067,46.883,47.1228,180200.0
2009-02-06 10:50:00,78.63,78.84,78.53,78.61,152500.0,47.1348,47.2606,47.0748,47.1228,152500.0
2009-02-06 11:00:00,78.63,78.77,78.56,78.68,114600.0,47.1348,47.2187,47.0928,47.1647,114600.0
2009-02-06 11:10:00,78.7,78.77,78.26,78.38,125700.0,47.1767,47.2187,46.913,46.9849,125700.0
2009-02-06 11:20:00,78.38,78.42,77.55,77.58,263000.0,46.9849,47.0089,46.4874,46.5053,263000.0
2009-02-06 11:30:00,77.62,77.94,77.6,77.93,150200.0,46.5293,46.7211,46.5173,46.7151,150200.0
2009-02-06 11:40:00,77.92,78.14,77.86,77.99,84900.0,46.7091,46.841,46.6732,46.7511,84900.0
2009-02-06 11:50:00,78.02,78.63,78.0,78.51,90300.0,46.7691,47.1348,46.7571,47.0628,90300.0
2009-02-06 12:00:00,78.49,78.86,78.37,78.86,93600.0,47.0508,47.2726,46.9789,47.2726,93600.0
2009-02-06 12:10:00,78.83,78.87,78.48,78.52,40800.0,47.2546,47.2786,47.0448,47.0688,40800.0
2009-02-06 12:20:00,78.51,78.88,78.5,78.77,101500.0,47.0628,47.2846,47.0568,47.2187,101500.0
2009-02-06 12:30:00,78.77,79.22,78.73,79.16,124800.0,47.2187,47.4884,47.1947,47.4525,124800.0
2009-02-06 12:40:00,79.16,79.18,78.95,78.99,76400.0,47.4525,47.4645,47.3266,47.3506,76400.0
2009-02-06 12:50:00,79.0,79.04,78.95,78.99,84400.0,47.3566,47.3805,47.3266,47.3506,84400.0
2009-02-06 13:00:00,78.98,79.5,78.98,79.48,77400.0,47.3446,47.6563,47.3446,47.6443,77400.0
2009-02-06 13:10:00,79.48,79.52,79.43,79.46,113600.0,47.6443,47.6683,47.6143,47.6323,113600.0
2009-02-06 13:20:00,79.48,79.69,79.42,79.61,121400.0,47.6443,47.7702,47.6083,47.7222,121400.0
2009-02-06 13:30:00,79.63,79.7,79.55,79.59,220300.0,47.7342,47.7762,47.6863,47.7102,220300.0
2009-02-06 13:40:00,79.59,79.73,79.55,79.67,102600.0,47.7102,47.7942,47.6863,47.7582,102600.0
2009-02-06 13:50:00,79.67,80.02,79.66,79.97,100600.0,47.7582,47.968,47.7522,47.938,100600.0
2009-02-06 14:00:00,79.97,79.98,79.79,79.85,204400.0,47.938,47.944,47.8301,47.8661,204400.0
2009-02-06 14:10:00,79.85,80.0,79.7,79.7,131600.0,47.8661,47.956,47.7762,47.7762,131600.0
2009-02-06 14:20:00,79.69,79.85,79.65,79.76,178200.0,47.7702,47.8661,47.7462,47.8121,178200.0
2009-02-06 14:30:00,79.75,79.85,79.75,79.75,145100.0,47.8061,47.8661,47.8061,47.8061,145100.0
2009-02-06 14:40:00,79.76,80.0,79.65,79.72,172000.0,47.8121,47.956,47.7462,47.7882,172000.0
2009-02-06 14:50:00,79.72,79.73,79.47,79.57,144900.0,47.7882,47.7942,47.6383,47.6982,144900.0
2009-02-06 15:00:00,79.57,79.58,79.02,79.38,178800.0,47.6982,47.7042,47.3685,47.5843,178800.0
2009-02-06 15:10:00,79.37,79.55,79.26,79.29,128700.0,47.5784,47.6863,47.5124,47.5304,128700.0
2009-02-06 15:20:00,79.27,79.35,78.82,79.08,225600.0,47.5184,47.5664,47.2487,47.4045,225600.0
2009-02-06 15:30:00,79.08,79.53,79.05,79.48,172700.0,47.4045,47.6743,47.3865,47.6443,172700.0
2009-02-06 15:40:00,79.48,79.85,79.48,79.53,186700.0,47.6443,47.8661,47.6443,47.6743,186700.0
2009-02-06 15:50:00,79.54,79.64,79.2,79.26,245600.0,47.6803,47.7402,47.4764,47.5124,245600.0
2009-02-09 09:30:00,79.37,80.0,79.1,79.85,163400.0,47.5784,47.956,47.4165,47.8661,163400.0
2009-02-09 09:40:00,79.85,80.23,79.78,79.85,155900.0,47.8661,48.0939,47.8241,47.8661,155900.0
2009-02-09 09:50:00,79.82,80.1,79.7,80.09,153400.0,47.8481,48.0159,47.7762,48.01,153400.0
2009-02-09 10:00:00,80.09,80.13,79.94,80.11,102500.0,48.01,48.0339,47.92,48.0219,102500.0
2009-02-09 10:10:00,80.11,80.55,80.08,80.54,92000.0,48.0219,48.2857,48.004,48.2797,92000.0
2009-02-09 10:20:00,80.53,80.89,80.5,80.83,93000.0,48.2737,48.4895,48.2557,48.4535,93000.0
2009-02-09 10:30:00,80.86,81.07,80.63,81.07,107000.0,48.4715,48.5974,48.3337,48.5974,107000.0
2009-02-09 10:40:00,81.05,81.24,80.92,81.24,94800.0,48.5854,48.6993,48.5075,48.6993,94800.0
2009-02-09 10:50:00,81.2,81.47,81.14,81.42,86300.0,48.6753,48.8372,48.6394,48.8072,86300.0
2009-02-09 11:00:00,81.41,81.43,81.01,81.05,86500.0,48.8012,48.8132,48.5614,48.5854,86500.0
2009-02-09 11:10:00,81.04,81.1,80.88,81.07,95200.0,48.5794,48.6154,48.4835,48.5974,95200.0
2009-02-09 11:20:00,81.04,81.06,80.93,80.99,124000.0,48.5794,48.5914,48.5135,48.5495,124000.0
2009-02-09 11:30:00,80.98,81.02,80.92,81.02,109400.0,48.5435,48.5674,48.5075,48.5674,109400.0
2009-02-09 11:40:00,81.0,81.02,80.92,81.01,108100.0,48.5555,48.5674,48.5075,48.5614,108100.0
2009-02-09 11:50:00,81.01,81.05,80.98,81.02,98700.0,48.5614,48.5854,48.5435,48.5674,98700.0
2009-02-09 12:00:00,81.03,81.04,80.97,81.0,90600.0,48.5734,48.5794,48.5375,48.5555,90600.0
2009-02-09 12:10:00,81.0,81.09,80.99,81.01,92400.0,48.5555,48.6094,48.5495,48.5614,92400.0
2009-02-09 12:20:00,81.01,81.04,81.0,81.01,105800.0,48.5614,48.5794,48.5555,48.5614,105800.0
2009-02-09 12:30:00,81.01,81.03,80.99,81.0,95200.0,48.5614,48.5734,48.5495,48.5555,95200.0
2009-02-09 12:40:00,81.0,81.06,80.85,81.05,97700.0,48.5555,48.5914,48.4655,48.5854,97700.0
2009-02-09 12:50:00,81.06,81.19,81.03,81.16,40800.0,48.5914,48.6693,48.5734,48.6514,40800.0
2009-02-09 13:00:00,81.16,81.23,81.1,81.18,32700.0,48.6514,48.6933,48.6154,48.6634,32700.0
2009-02-09 13:10:00,81.17,81.2,80.98,81.02,66200.0,48.6574,48.6753,48.5435,48.5674,66200.0
2009-02-09 13:20:00,81.02,81.13,80.99,81.09,53900.0,48.5674,48.6334,48.5495,48.6094,53900.0
2009-02-09 13:30:00,81.11,81.14,80.8,81.07,74700.0,48.6214,48.6394,48.4356,48.5974,74700.0
2009-02-09 13:40:00,81.07,81.08,80.94,81.05,81800.0,48.5974,48.6034,48.5195,48.5854,81800.0
2009-02-09 13:50:00,81.05,81.17,81.02,81.11,67200.0,48.5854,48.6574,48.5674,48.6214,67200.0
2009-02-09 14:00:00,81.09,81.21,81.06,81.14,60300.0,48.6094,48.6813,48.5914,48.6394,60300.0
2009-02-09 14:10:00,81.17,81.17,80.9,81.01,57400.0,48.6574,48.6574,48.4955,48.5614,57400.0
2009-02-09 14:20:00,81.01,81.16,80.91,81.05,79200.0,48.5614,48.6514,48.5015,48.5854,79200.0
2009-02-09 14:30:00,81.03,81.29,81.01,81.29,59400.0,48.5734,48.7293,48.5614,48.7293,59400.0
2009-02-09 14:40:00,81.32,81.35,81.11,81.18,55900.0,48.7473,48.7653,48.6214,48.6634,55900.0
2009-02-09 14:50:00,81.2,81.36,81.18,81.3,54800.0,48.6753,48.7713,48.6634,48.7353,54800.0
2009-02-09 15:00:00,81.31,81.5,81.31,81.43,97600.0,48.7413,48.8552,48.7413,48.8132,97600.0
2009-02-09 15:10:00,81.44,81.62,81.37,81.5,101200.0,48.8192,48.9271,48.7773,48.8552,101200.0
2009-02-09 15:20:00,81.49,81.54,81.47,81.52,102200.0,48.8492,48.8792,48.8372,48.8672,102200.0
2009-02-09 15:30:00,81.51,81.61,81.41,81.45,143100.0,48.8612,48.9211,48.8012,48.8252,143100.0
2009-02-09 15:40:00,81.45,81.46,81.32,81.41,91300.0,48.8252,48.8312,48.7473,48.8012,91300.0
2009-02-09 15:50:00,81.42,81.5,81.29,81.48,169400.0,48.8072,48.8552,48.7293,48.8432,169400.0
2009-02-10 09:30:00,80.81,80.81,79.66,80.19,133700.0,48.4416,48.4416,47.7522,48.0699,133700.0
2009-02-10 09:40:00,80.18,80.82,80.06,80.73,118400.0,48.0639,48.4476,47.992,48.3936,118400.0
2009-02-10 09:50:00,80.68,81.02,80.35,80.8,92300.0,48.3636,48.5674,48.1658,48.4356,92300.0
2009-02-10 10:00:00,80.8,81.44,80.61,81.34,138700.0,48.4356,48.8192,48.3217,48.7593,138700.0
2009-02-10 10:10:00,81.38,81.38,80.94,80.99,44400.0,48.7832,48.7832,48.5195,48.5495,44400.0
2009-02-10 10:20:00,81.0,81.25,80.8,81.12,87200.0,48.5555,48.7053,48.4356,48.6274,87200.0
2009-02-10 10:30:00,81.12,81.3,81.0,81.07,83400.0,48.6274,48.7353,48.5555,48.5974,83400.0
2009-02-10 10:40:00,81.06,81.32,80.99,81.28,82400.0,48.5914,48.7473,48.5495,48.7233,82400.0
2009-02-10 10:50:00,81.28,81.45,81.17,81.44,37700.0,48.7233,48.8252,48.6574,48.8192,37700.0
2009-02-10 11:00:00,81.46,81.75,80.16,80.47,119400.0,48.8312,49.005,48.0519,48.2377,119400.0
2009-02-10 11:10:00,80.46,80.65,80.24,80.41,92600.0,48.2318,48.3456,48.0999,48.2018,92600.0
2009-02-10 11:20:00,80.43,80.67,80.18,80.39,100800.0,48.2138,48.3576,48.0639,48.1898,100800.0
2009-02-10 11:30:00,80.36,80.37,79.03,79.61,139900.0,48.1718,48.1778,47.3745,47.7222,139900.0
2009-02-10 11:40:00,79.6,79.69,79.29,79.58,107200.0,47.7162,47.7702,47.5304,47.7042,107200.0
2009-02-10 11:50:00,79.54,79.79,79.32,79.61,57800.0,47.6803,47.8301,47.5484,47.7222,57800.0
2009-02-10 12:00:00,79.66,79.99,79.5,79.54,60400.0,47.7522,47.95,47.6563,47.6803,60400.0
2009-02-10 12:10:00,79.55,79.93,79.53,79.56,94100.0,47.6863,47.914,47.6743,47.6922,94100.0
2009-02-10 12:20:00,79.53,79.57,79.15,79.35,52400.0,47.6743,47.6982,47.4465,47.5664,52400.0
2009-02-10 12:30:00,79.32,79.37,79.01,79.31,68400.0,47.5484,47.5784,47.3625,47.5424,68400.0
2009-02-10 12:40:00,79.26,79.55,79.24,79.47,41500.0,47.5124,47.6863,47.5004,47.6383,41500.0
2009-02-10 12:50:00,79.47,79.62,79.4,79.47,36200.0,47.6383,47.7282,47.5963,47.6383,36200.0
2009-02-10 13:00:00,79.46,79.49,78.85,78.88,56900.0,47.6323,47.6503,47.2666,47.2846,56900.0
2009-02-10 13:10:00,78.89,79.04,78.6,78.6,65000.0,47.2906,47.3805,47.1168,47.1168,65000.0
2009-02-10 13:20:00,78.59,78.71,78.21,78.68,82000.0,47.1108,47.1827,46.883,47.1647,82000.0
2009-02-10 13:30:00,78.66,79.12,78.65,79.05,48600.0,47.1527,47.4285,47.1467,47.3865,48600.0
2009-02-10 13:40:00,79.07,79.07,78.84,78.95,66900.0,47.3985,47.3985,47.2606,47.3266,66900.0
2009-02-10 13:50:00,78.97,79.22,78.82,78.89,64300.0,47.3386,47.4884,47.2487,47.2906,64300.0
2009-02-10 14:00:00,78.91,79.19,78.83,78.96,67500.0,47.3026,47.4704,47.2546,47.3326,67500.0
2009-02-10 14:10:00,79.0,79.0,78.71,78.77,62000.0,47.3566,47.3566,47.1827,47.2187,62000.0
2009-02-10 14:20:00,78.78,78.78,78.53,78.55,39200.0,47.2247,47.2247,47.0748,47.0868,39200.0
2009-02-10 14:30:00,78.54,78.55,78.16,78.42,63200.0,47.0808,47.0868,46.853,47.0089,63200.0
2009-02-10 14:40:00,78.42,78.72,78.39,78.63,93800.0,47.0089,47.1887,46.9909,47.1348,93800.0
2009-02-10 14:50:00,78.63,78.67,77.98,78.06,132700.0,47.1348,47.1587,46.7451,46.7931,132700.0
2009-02-10 15:00:00,78.06,78.48,78.06,78.3,127500.0,46.7931,47.0448,46.7931,46.9369,127500.0
2009-02-10 15:10:00,78.31,78.33,77.68,77.75,143900.0,46.9429,46.9549,46.5653,46.6072,143900.0
2009-02-10 15:20:00,77.76,78.03,77.61,77.91,121800.0,46.6132,46.7751,46.5233,46.7032,121800.0
2009-02-10 15:30:00,77.93,78.17,77.71,77.77,192100.0,46.7151,46.859,46.5833,46.6192,192100.0
2009-02-10 15:40:00,77.74,78.38,77.43,78.23,209400.0,46.6012,46.9849,46.4154,46.895,209400.0
2009-02-10 15:50:00,78.22,78.47,77.9,78.02,212600.0,46.889,47.0388,46.6972,46.7691,212600.0
2009-02-11 09:30:00,78.88,79.12,78.3,78.53,65600.0,47.2846,47.4285,46.9369,47.0748,65600.0
2009-02-11 09:40:00,78.53,78.58,78.35,78.55,54700.0,47.0748,47.1048,46.9669,47.0868,54700.0
2009-02-11 09:50:00,78.55,78.55,78.13,78.37,81800.0,47.0868,47.0868,46.835,46.9789,81800.0
2009-02-11 10:00:00,78.37,78.55,78.17,78.53,53400.0,46.9789,47.0868,46.859,47.0748,53400.0
2009-02-11 10:10:00,78.51,78.69,78.46,78.57,41000.0,47.0628,47.1707,47.0329,47.0988,41000.0
2009-02-11 10:20:00,78.57,78.74,78.3,78.4,52000.0,47.0988,47.2007,46.9369,46.9969,52000.0
2009-02-11 10:30:00,78.39,78.64,78.23,78.48,69500.0,46.9909,47.1408,46.895,47.0448,69500.0
2009-02-11 10:40:00,78.49,78.65,78.45,78.51,56600.0,47.0508,47.1467,47.0269,47.0628,56600.0
2009-02-11 10:50:00,78.52,78.57,78.4,78.5,68500.0,47.0688,47.0988,46.9969,47.0568,68500.0
2009-02-11 11:00:00,78.5,78.54,78.16,78.24,83700.0,47.0568,47.0808,46.853,46.901,83700.0
2009-02-11 11:10:00,78.24,78.48,78.17,78.32,103800.0,46.901,47.0448,46.859,46.9489,103800.0
2009-02-11 11:20:00,78.34,78.34,78.04,78.1,75100.0,46.9609,46.9609,46.7811,46.817,75100.0
2009-02-11 11:30:00,78.11,78.2,77.83,77.9,49700.0,46.823,46.877,46.6552,46.6972,49700.0
2009-02-11 11:40:00,77.95,77.98,77.7,77.74,35300.0,46.7271,46.7451,46.5773,46.6012,35300.0
2009-02-11 11:50:00,77.74,77.99,77.66,77.93,35300.0,46.6012,46.7511,46.5533,46.7151,35300.0
2009-02-11 12:00:00,77.88,78.05,77.83,78.05,62400.0,46.6852,46.7871,46.6552,46.7871,62400.0
2009-02-11 12:10:00,78.0,78.04,77.73,77.85,49000.0,46.7571,46.7811,46.5953,46.6672,49000.0
2009-02-11 12:20:00,77.84,78.17,77.82,78.12,40500.0,46.6612,46.859,46.6492,46.829,40500.0
2009-02-11 12:30:00,78.14,78.33,77.97,78.33,31600.0,46.841,46.9549,46.7391,46.9549,31600.0
2009-02-11 12:40:00,78.33,78.64,78.18,78.2,43800.0,46.9549,47.1408,46.865,46.877,43800.0
2009-02-11 12:50:00,78.2,78.33,77.85,77.86,29300.0,46.877,46.9549,46.6672,46.6732,29300.0
2009-02-11 13:00:00,77.86,78.16,77.71,77.81,42000.0,46.6732,46.853,46.5833,46.6432,42000.0
2009-02-11 13:10:00,77.78,77.94,77.74,77.94,24900.0,46.6252,46.7211,46.6012,46.7211,24900.0
2009-02-11 13:20:00,77.92,78.12,77.83,77.9,45000.0,46.7091,46.829,46.6552,46.6972,45000.0
2009-02-11 13:30:00,77.93,77.93,77.5,77.52,40100.0,46.7151,46.7151,46.4574,46.4694,40100.0
2009-02-11 13:40:00,77.54,77.59,77.31,77.33,119600.0,46.4814,46.5113,46.3435,46.3555,119600.0
2009-02-11 13:50:00,77.32,77.33,77.11,77.18,39100.0,46.3495,46.3555,46.2236,46.2656,39100.0
2009-02-11 14:00:00,77.2,77.62,77.18,77.6,19300.0,46.2775,46.5293,46.2656,46.5173,19300.0
2009-02-11 14:10:00,77.59,77.74,77.41,77.41,73700.0,46.5113,46.6012,46.4034,46.4034,73700.0
2009-02-11 14:20:00,77.44,77.78,77.31,77.65,62200.0,46.4214,46.6252,46.3435,46.5473,62200.0
2009-02-11 14:30:00,77.6,77.72,77.59,77.66,45100.0,46.5173,46.5893,46.5113,46.5533,45100.0
2009-02-11 14:40:00,77.66,77.68,77.55,77.55,52300.0,46.5533,46.5653,46.4874,46.4874,52300.0
2009-02-11 14:50:00,77.55,77.81,77.49,77.72,142500.0,46.4874,46.6432,46.4514,46.5893,142500.0
2009-02-11 15:00:00,77.7,77.78,77.57,77.63,125000.0,46.5773,46.6252,46.4993,46.5353,125000.0
2009-02-11 15:10:00,77.61,78.0,77.57,77.8,134100.0,46.5233,46.7571,46.4993,46.6372,134100.0
2009-02-11 15:20:00,77.81,77.81,77.63,77.66,71500.0,46.6432,46.6432,46.5353,46.5533,71500.0
2009-02-11 15:30:00,77.66,77.84,77.36,77.61,87600.0,46.5533,46.6612,46.3735,46.5233,87600.0
2009-02-11 15:40:00,77.61,77.65,77.12,77.14,127900.0,46.5233,46.5473,46.2296,46.2416,127900.0
2009-02-11 15:50:00,77.14,77.45,77.12,77.44,160100.0,46.2416,46.4274,46.2296,46.4214,160100.0
2009-02-12 09:30:00,77.04,77.28,75.76,75.85,142000.0,46.1816,46.3255,45.4143,45.4683,142000.0
2009-02-12 09:40:00,75.83,76.23,75.51,76.17,105400.0,45.4563,45.6961,45.2645,45.6601,105400.0
2009-02-12 09:50:00,76.17,76.21,75.33,75.69,121200.0,45.6601,45.6841,45.1566,45.3724,121200.0
2009-02-12 10:00:00,75.72,75.75,75.14,75.54,72900.0,45.3904,45.4083,45.0427,45.2825,72900.0
2009-02-12 10:10:00,75.56,75.56,75.35,75.41,79200.0,45.2944,45.2944,45.1686,45.2045,79200.0
2009-02-12 10:20:00,75.39,75.6,75.3,75.57,96800.0,45.1925,45.3184,45.1386,45.3004,96800.0
2009-02-12 10:30:00,75.55,75.72,75.37,75.67,85100.0,45.2885,45.3904,45.1805,45.3604,85100.0
2009-02-12 10:40:00,75.68,76.14,75.58,75.93,73800.0,45.3664,45.6421,45.3064,45.5162,73800.0
2009-02-12 10:50:00,75.94,75.97,75.5,75.84,85600.0,45.5222,45.5402,45.2585,45.4623,85600.0
2009-02-12 11:00:00,75.81,76.05,75.64,76.03,79900.0,45.4443,45.5882,45.3424,45.5762,79900.0
2009-02-12 11:10:00,76.02,76.02,75.42,75.42,67800.0,45.5702,45.5702,45.2105,45.2105,67800.0
2009-02-12 11:20:00,75.4,75.83,75.33,75.72,74600.0,45.1985,45.4563,45.1566,45.3904,74600.0
2009-02-12 11:30:00,75.71,76.01,75.69,75.91,80300.0,45.3844,45.5642,45.3724,45.5043,80300.0
2009-02-12 11:40:00,75.95,76.35,75.93,76.23,120800.0,45.5282,45.768,45.5162,45.6961,120800.0
2009-02-12 11:50:00,76.21,76.57,76.11,76.11,220500.0,45.6841,45.8999,45.6241,45.6241,220500.0
2009-02-12 12:00:00,76.12,76.12,75.9,76.0,92300.0,45.6301,45.6301,45.4983,45.5582,92300.0
2009-02-12 12:10:00,75.98,76.08,75.88,76.0,44100.0,45.5462,45.6062,45.4863,45.5582,44100.0
2009-02-12 12:20:00,76.02,76.11,75.98,76.04,63100.0,45.5702,45.6241,45.5462,45.5822,63100.0
2009-02-12 12:30:00,76.03,76.11,76.02,76.08,29300.0,45.5762,45.6241,45.5702,45.6062,29300.0
2009-02-12 12:40:00,76.08,76.13,75.87,75.94,52200.0,45.6062,45.6361,45.4803,45.5222,52200.0
2009-02-12 12:50:00,75.95,76.09,75.87,75.88,47300.0,45.5282,45.6122,45.4803,45.4863,47300.0
2009-02-12 13:00:00,75.89,75.89,75.65,75.85,59500.0,45.4923,45.4923,45.3484,45.4683,59500.0
2009-02-12 13:10:00,75.88,76.05,75.5,75.55,54900.0,45.4863,45.5882,45.2585,45.2885,54900.0
2009-02-12 13:20:00,75.5,75.68,75.43,75.64,72800.0,45.2585,45.3664,45.2165,45.3424,72800.0
2009-02-12 13:30:00,75.64,75.83,75.48,75.56,64400.0,45.3424,45.4563,45.2465,45.2944,64400.0
2009-02-12 13:40:00,75.57,75.71,75.42,75.63,50400.0,45.3004,45.3844,45.2105,45.3364,50400.0
2009-02-12 13:50:00,75.64,76.06,75.63,75.99,68400.0,45.3424,45.5942,45.3364,45.5522,68400.0
2009-02-12 14:00:00,75.97,75.99,75.61,75.85,48300.0,45.5402,45.5522,45.3244,45.4683,48300.0
2009-02-12 14:10:00,75.87,76.24,75.83,76.0,83200.0,45.4803,45.7021,45.4563,45.5582,83200.0
2009-02-12 14:20:00,76.04,76.1,75.59,75.7,58800.0,45.5822,45.6181,45.3124,45.3784,58800.0
2009-02-12 14:30:00,75.68,75.84,75.34,75.39,61700.0,45.3664,45.4623,45.1626,45.1925,61700.0
2009-02-12 14:40:00,75.38,75.53,75.2,75.21,74700.0,45.1865,45.2765,45.0786,45.0846,74700.0
2009-02-12 14:50:00,75.22,75.28,75.0,75.09,68400.0,45.0906,45.1266,44.9588,45.0127,68400.0
2009-02-12 15:00:00,75.07,75.32,75.0,75.31,87300.0,45.0007,45.1506,44.9588,45.1446,87300.0
2009-02-12 15:10:00,75.32,75.73,75.28,75.61,93900.0,45.1506,45.3964,45.1266,45.3244,93900.0
2009-02-12 15:20:00,75.58,76.08,75.44,76.07,161500.0,45.3064,45.6062,45.2225,45.6002,161500.0
2009-02-12 15:30:00,76.08,76.33,75.79,76.13,178000.0,45.6062,45.756,45.4323,45.6361,178000.0
2009-02-12 15:40:00,76.17,77.11,76.15,76.86,274600.0,45.6601,46.2236,45.6481,46.0737,274600.0
2009-02-12 15:50:00,76.85,77.42,76.8,77.31,318000.0,46.0677,46.4094,46.0378,46.3435,318000.0
2009-02-13 09:30:00,76.98,77.75,76.26,77.64,83800.0,46.1457,46.6072,45.7141,46.5413,83800.0
2009-02-13 09:40:00,77.66,77.72,77.5,77.55,67300.0,46.5533,46.5893,46.4574,46.4874,67300.0
2009-02-13 09:50:00,77.55,77.93,77.47,77.77,102700.0,46.4874,46.7151,46.4394,46.6192,102700.0
2009-02-13 10:00:00,77.76,77.81,77.58,77.58,73300.0,46.6132,46.6432,46.5053,46.5053,73300.0
2009-02-13 10:10:00,77.58,77.9,77.28,77.37,85400.0,46.5053,46.6972,46.3255,46.3794,85400.0
2009-02-13 10:20:00,77.38,78.2,77.35,78.14,79100.0,46.3854,46.877,46.3675,46.841,79100.0
2009-02-13 10:30:00,78.14,78.64,78.11,78.57,75700.0,46.841,47.1408,46.823,47.0988,75700.0
2009-02-13 10:40:00,78.56,78.62,78.4,78.49,92100.0,47.0928,47.1288,46.9969,47.0508,92100.0
2009-02-13 10:50:00,78.46,78.99,78.46,78.88,61700.0,47.0329,47.3506,47.0329,47.2846,61700.0
2009-02-13 11:00:00,78.91,78.93,78.52,78.81,76900.0,47.3026,47.3146,47.0688,47.2427,76900.0
2009-02-13 11:10:00,78.81,78.89,78.5,78.53,58900.0,47.2427,47.2906,47.0568,47.0748,58900.0
2009-02-13 11:20:00,78.51,78.52,78.13,78.29,59800.0,47.0628,47.0688,46.835,46.9309,59800.0
2009-02-13 11:30:00,78.29,78.56,78.24,78.52,50400.0,46.9309,47.0928,46.901,47.0688,50400.0
2009-02-13 11:40:00,78.54,78.59,78.1,78.21,58600.0,47.0808,47.1108,46.817,46.883,58600.0
2009-02-13 11:50:00,78.19,78.23,77.97,78.21,40200.0,46.871,46.895,46.7391,46.883,40200.0
2009-02-13 12:00:00,78.2,78.38,78.19,78.24,39500.0,46.877,46.9849,46.871,46.901,39500.0
2009-02-13 12:10:00,78.26,78.37,78.05,78.11,44500.0,46.913,46.9789,46.7871,46.823,44500.0
2009-02-13 12:20:00,78.1,78.13,77.96,78.09,64900.0,46.817,46.835,46.7331,46.8111,64900.0
2009-02-13 12:30:00,78.07,78.17,78.0,78.03,40300.0,46.7991,46.859,46.7571,46.7751,40300.0
2009-02-13 12:40:00,78.03,78.1,77.93,78.08,34700.0,46.7751,46.817,46.7151,46.8051,34700.0
2009-02-13 12:50:00,78.09,78.13,77.8,78.01,39800.0,46.8111,46.835,46.6372,46.7631,39800.0
2009-02-13 13:00:00,78.01,78.14,77.93,78.07,35600.0,46.7631,46.841,46.7151,46.7991,35600.0
2009-02-13 13:10:00,78.05,78.31,77.92,78.3,40100.0,46.7871,46.9429,46.7091,46.9369,40100.0
2009-02-13 13:20:00,78.3,78.46,78.28,78.43,34300.0,46.9369,47.0329,46.9249,47.0149,34300.0
2009-02-13 13:30:00,78.43,78.64,78.37,78.6,53900.0,47.0149,47.1408,46.9789,47.1168,53900.0
2009-02-13 13:40:00,78.6,79.08,78.49,79.04,95400.0,47.1168,47.4045,47.0508,47.3805,95400.0
2009-02-13 13:50:00,79.05,79.31,79.03,79.31,100200.0,47.3865,47.5424,47.3745,47.5424,100200.0
2009-02-13 14:00:00,79.31,79.44,78.69,78.72,100000.0,47.5424,47.6203,47.1707,47.1887,100000.0
2009-02-13 14:10:00,78.73,79.0,78.69,79.0,60500.0,47.1947,47.3566,47.1707,47.3566,60500.0
2009-02-13 14:20:00,79.0,79.22,78.96,79.12,90000.0,47.3566,47.4884,47.3326,47.4285,90000.0
2009-02-13 14:30:00,79.12,79.12,78.78,79.01,64500.0,47.4285,47.4285,47.2247,47.3625,64500.0
2009-02-13 14:40:00,79.01,79.1,78.86,78.93,84300.0,47.3625,47.4165,47.2726,47.3146,84300.0
2009-02-13 14:50:00,78.93,79.14,78.87,79.03,79000.0,47.3146,47.4405,47.2786,47.3745,79000.0
2009-02-13 15:00:00,79.02,79.05,78.45,78.52,123600.0,47.3685,47.3865,47.0269,47.0688,123600.0
2009-02-13 15:10:00,78.51,78.52,78.33,78.35,109200.0,47.0628,47.0688,46.9549,46.9669,109200.0
2009-02-13 15:20:00,78.35,78.8,78.31,78.74,82600.0,46.9669,47.2367,46.9429,47.2007,82600.0
2009-02-13 15:30:00,78.76,78.94,78.61,78.74,120800.0,47.2127,47.3206,47.1228,47.2007,120800.0
2009-02-13 15:40:00,78.74,79.09,78.64,79.01,100500.0,47.2007,47.4105,47.1408,47.3625,100500.0
2009-02-13 15:50:00,79.03,79.05,78.47,78.47,157700.0,47.3745,47.3865,47.0388,47.0388,157700.0
2009-02-17 09:30:00,76.81,76.81,75.46,75.46,111900.0,46.0438,46.0438,45.2345,45.2345,111900.0
2009-02-17 09:40:00,75.46,75.55,74.65,74.73,135100.0,45.2345,45.2885,44.7489,44.7969,135100.0
2009-02-17 09:50:00,74.73,75.64,74.53,75.53,144600.0,44.7969,45.3424,44.677,45.2765,144600.0
2009-02-17 10:00:00,75.49,75.86,75.4,75.82,73500.0,45.2525,45.4743,45.1985,45.4503,73500.0
2009-02-17 10:10:00,75.82,76.0,75.64,75.69,92600.0,45.4503,45.5582,45.3424,45.3724,92600.0
2009-02-17 10:20:00,75.68,76.13,75.5,76.0,66400.0,45.3664,45.6361,45.2585,45.5582,66400.0
2009-02-17 10:30:00,76.01,76.14,75.8,75.92,73800.0,45.5642,45.6421,45.4383,45.5102,73800.0
2009-02-17 10:40:00,75.94,76.16,75.77,75.86,65800.0,45.5222,45.6541,45.4203,45.4743,65800.0
2009-02-17 10:50:00,75.87,76.25,75.86,76.04,53800.0,45.4803,45.7081,45.4743,45.5822,53800.0
2009-02-17 11:00:00,76.04,76.04,75.77,75.91,54000.0,45.5822,45.5822,45.4203,45.5043,54000.0
2009-02-17 11:10:00,75.92,76.24,75.92,76.04,39700.0,45.5102,45.7021,45.5102,45.5822,39700.0
2009-02-17 11:20:00,76.02,76.16,75.81,75.82,43000.0,45.5702,45.6541,45.4443,45.4503,43000.0
2009-02-17 11:30:00,75.85,75.89,75.58,75.71,71100.0,45.4683,45.4923,45.3064,45.3844,71100.0
2009-02-17 11:40:00,75.72,75.76,75.48,75.53,72100.0,45.3904,45.4143,45.2465,45.2765,72100.0
2009-02-17 11:50:00,75.53,75.53,75.18,75.31,54500.0,45.2765,45.2765,45.0667,45.1446,54500.0
2009-02-17 12:00:00,75.33,75.56,75.31,75.43,43400.0,45.1566,45.2944,45.1446,45.2165,43400.0
2009-02-17 12:10:00,75.44,75.61,75.39,75.52,32400.0,45.2225,45.3244,45.1925,45.2705,32400.0
2009-02-17 12:20:00,75.54,75.62,75.33,75.59,29100.0,45.2825,45.3304,45.1566,45.3124,29100.0
2009-02-17 12:30:00,75.6,75.73,75.56,75.72,33300.0,45.3184,45.3964,45.2944,45.3904,33300.0
2009-02-17 12:40:00,75.71,75.91,75.71,75.81,28300.0,45.3844,45.5043,45.3844,45.4443,28300.0
2009-02-17 12:50:00,75.8,75.85,75.67,75.82,23400.0,45.4383,45.4683,45.3604,45.4503,23400.0
2009-02-17 13:00:00,75.85,75.85,75.5,75.57,25100.0,45.4683,45.4683,45.2585,45.3004,25100.0
2009-02-17 13:10:00,75.6,75.7,75.4,75.47,25400.0,45.3184,45.3784,45.1985,45.2405,25400.0
2009-02-17 13:20:00,75.44,75.51,75.3,75.4,33300.0,45.2225,45.2645,45.1386,45.1985,33300.0
2009-02-17 13:30:00,75.41,75.62,75.33,75.57,33500.0,45.2045,45.3304,45.1566,45.3004,33500.0
2009-02-17 13:40:00,75.58,76.05,75.54,75.92,42600.0,45.3064,45.5882,45.2825,45.5102,42600.0
2009-02-17 13:50:00,75.89,75.96,75.73,75.79,41000.0,45.4923,45.5342,45.3964,45.4323,41000.0
2009-02-17 14:00:00,75.82,75.92,75.5,75.84,44900.0,45.4503,45.5102,45.2585,45.4623,44900.0
2009-02-17 14:10:00,75.82,75.9,75.78,75.85,38900.0,45.4503,45.4983,45.4263,45.4683,38900.0
2009-02-17 14:20:00,75.81,75.87,75.5,75.51,41700.0,45.4443,45.4803,45.2585,45.2645,41700.0
2009-02-17 14:30:00,75.52,76.06,75.5,75.98,44400.0,45.2705,45.5942,45.2585,45.5462,44400.0
2009-02-17 14:40:00,76.0,76.01,75.6,75.68,42800.0,45.5582,45.5642,45.3184,45.3664,42800.0
2009-02-17 14:50:00,75.68,75.89,75.43,75.72,66500.0,45.3664,45.4923,45.2165,45.3904,66500.0
2009-02-17 15:00:00,75.73,76.16,75.6,76.14,79700.0,45.3964,45.6541,45.3184,45.6421,79700.0
2009-02-17 15:10:00,76.15,76.18,75.74,75.74,97700.0,45.6481,45.6661,45.4023,45.4023,97700.0
2009-02-17 15:20:00,75.74,75.91,75.57,75.6,147600.0,45.4023,45.5043,45.3004,45.3184,147600.0
2009-02-17 15:30:00,75.59,76.64,75.59,76.33,178100.0,45.3124,45.9419,45.3124,45.756,178100.0
2009-02-17 15:40:00,76.31,76.31,75.76,75.78,158200.0,45.744,45.744,45.4143,45.4263,158200.0
2009-02-17 15:50:00,75.8,75.91,75.56,75.61,217900.0,45.4383,45.5043,45.2944,45.3244,217900.0
2009-02-18 09:30:00,75.99,75.99,74.98,75.82,109000.0,45.5522,45.5522,44.9468,45.4503,109000.0
2009-02-18 09:40:00,75.79,76.39,75.64,76.32,104700.0,45.4323,45.792,45.3424,45.75,104700.0
2009-02-18 09:50:00,76.32,76.46,76.23,76.33,86700.0,45.75,45.834,45.6961,45.756,86700.0
2009-02-18 10:00:00,76.35,76.39,75.98,76.0,82400.0,45.768,45.792,45.5462,45.5582,82400.0
2009-02-18 10:10:00,76.01,76.18,75.75,76.18,68200.0,45.5642,45.6661,45.4083,45.6661,68200.0
2009-02-18 10:20:00,76.18,76.46,76.18,76.42,65700.0,45.6661,45.834,45.6661,45.81,65700.0
2009-02-18 10:30:00,76.45,76.8,76.38,76.63,106600.0,45.828,46.0378,45.786,45.9359,106600.0
2009-02-18 10:40:00,76.63,76.66,76.32,76.43,88500.0,45.9359,45.9538,45.75,45.816,88500.0
2009-02-18 10:50:00,76.43,76.64,76.29,76.56,71900.0,45.816,45.9419,45.732,45.8939,71900.0
2009-02-18 11:00:00,76.57,76.88,76.51,76.84,67700.0,45.8999,46.0857,45.8639,46.0617,67700.0
2009-02-18 11:10:00,76.84,77.2,76.83,77.14,94000.0,46.0617,46.2775,46.0557,46.2416,94000.0
2009-02-18 11:20:00,77.14,77.58,77.14,77.46,81700.0,46.2416,46.5053,46.2416,46.4334,81700.0
2009-02-18 11:30:00,77.46,77.59,77.38,77.52,85800.0,46.4334,46.5113,46.3854,46.4694,85800.0
2009-02-18 11:40:00,77.52,77.78,77.44,77.6,131500.0,46.4694,46.6252,46.4214,46.5173,131500.0
2009-02-18 11:50:00,77.6,77.88,77.5,77.7,140200.0,46.5173,46.6852,46.4574,46.5773,140200.0
2009-02-18 12:00:00,77.69,78.01,77.64,77.96,98200.0,46.5713,46.7631,46.5413,46.7331,98200.0
2009-02-18 12:10:00,77.99,78.29,77.89,78.28,99500.0,46.7511,46.9309,46.6912,46.9249,99500.0
2009-02-18 12:20:00,78.28,78.42,77.96,77.97,103500.0,46.9249,47.0089,46.7331,46.7391,103500.0
2009-02-18 12:30:00,78.01,78.19,77.83,77.83,79600.0,46.7631,46.871,46.6552,46.6552,79600.0
2009-02-18 12:40:00,77.83,77.88,77.31,77.37,195400.0,46.6552,46.6852,46.3435,46.3794,195400.0
2009-02-18 12:50:00,77.35,77.39,77.01,77.22,232500.0,46.3675,46.3914,46.1636,46.2895,232500.0
2009-02-18 13:00:00,77.21,77.4,77.01,77.04,86300.0,46.2835,46.3974,46.1636,46.1816,86300.0
2009-02-18 13:10:00,77.02,77.31,76.97,76.97,60800.0,46.1696,46.3435,46.1397,46.1397,60800.0
2009-02-18 13:20:00,76.96,77.22,76.85,77.16,64500.0,46.1337,46.2895,46.0677,46.2536,64500.0
2009-02-18 13:30:00,77.16,77.16,76.77,76.81,63900.0,46.2536,46.2536,46.0198,46.0438,63900.0
2009-02-18 13:40:00,76.81,76.97,76.73,76.83,53900.0,46.0438,46.1397,45.9958,46.0557,53900.0
2009-02-18 13:50:00,76.84,77.09,76.75,77.05,60700.0,46.0617,46.2116,46.0078,46.1876,60700.0
2009-02-18 14:00:00,77.06,77.25,76.93,77.13,88600.0,46.1936,46.3075,46.1157,46.2356,88600.0
2009-02-18 14:10:00,77.11,77.11,76.61,76.93,92500.0,46.2236,46.2236,45.9239,46.1157,92500.0
2009-02-18 14:20:00,76.95,77.43,76.93,77.26,78800.0,46.1277,46.4154,46.1157,46.3135,78800.0
2009-02-18 14:30:00,77.26,77.48,76.98,77.03,64300.0,46.3135,46.4454,46.1457,46.1756,64300.0
2009-02-18 14:40:00,77.02,77.24,76.94,77.0,88500.0,46.1696,46.3015,46.1217,46.1577,88500.0
2009-02-18 14:50:00,76.98,77.65,76.88,77.65,83300.0,46.1457,46.5473,46.0857,46.5473,83300.0
2009-02-18 15:00:00,77.68,77.74,77.14,77.21,129600.0,46.5653,46.6012,46.2416,46.2835,129600.0
2009-02-18 15:10:00,77.17,77.47,77.02,77.17,220100.0,46.2596,46.4394,46.1696,46.2596,220100.0
2009-02-18 15:20:00,77.2,77.34,76.88,76.95,104400.0,46.2775,46.3615,46.0857,46.1277,104400.0
2009-02-18 15:30:00,76.92,77.14,76.87,77.14,98900.0,46.1097,46.2416,46.0797,46.2416,98900.0
2009-02-18 15:40:00,77.13,77.38,76.96,77.0,108900.0,46.2356,46.3854,46.1337,46.1577,108900.0
2009-02-18 15:50:00,77.02,77.19,77.0,77.03,152600.0,46.1696,46.2715,46.1577,46.1756,152600.0
2009-02-19 09:30:00,77.63,77.77,76.83,77.14,85200.0,46.5353,46.6192,46.0557,46.2416,85200.0
2009-02-19 09:40:00,77.09,77.44,76.92,76.93,124100.0,46.2116,46.4214,46.1097,46.1157,124100.0
2009-02-19 09:50:00,76.93,77.36,76.93,77.3,142600.0,46.1157,46.3735,46.1157,46.3375,142600.0
2009-02-19 10:00:00,77.29,77.5,77.14,77.45,113700.0,46.3315,46.4574,46.2416,46.4274,113700.0
2009-02-19 10:10:00,77.45,77.5,77.3,77.46,61000.0,46.4274,46.4574,46.3375,46.4334,61000.0
2009-02-19 10:20:00,77.46,77.8,77.44,77.78,89200.0,46.4334,46.6372,46.4214,46.6252,89200.0
2009-02-19 10:30:00,77.72,77.85,77.7,77.81,77800.0,46.5893,46.6672,46.5773,46.6432,77800.0
2009-02-19 10:40:00,77.77,77.8,77.57,77.65,56700.0,46.6192,46.6372,46.4993,46.5473,56700.0
2009-02-19 10:50:00,77.64,77.69,77.38,77.4,117600.0,46.5413,46.5713,46.3854,46.3974,117600.0
2009-02-19 11:00:00,77.41,77.58,77.38,77.5,241500.0,46.4034,46.5053,46.3854,46.4574,241500.0
2009-02-19 11:10:00,77.5,77.5,77.3,77.36,83800.0,46.4574,46.4574,46.3375,46.3735,83800.0
2009-02-19 11:20:00,77.35,77.37,77.06,77.34,85800.0,46.3675,46.3794,46.1936,46.3615,85800.0
2009-02-19 11:30:00,77.36,77.36,77.21,77.25,44000.0,46.3735,46.3735,46.2835,46.3075,44000.0
2009-02-19 11:40:00,77.26,77.28,76.92,76.98,41500.0,46.3135,46.3255,46.1097,46.1457,41500.0
2009-02-19 11:50:00,76.96,76.99,76.68,76.83,46800.0,46.1337,46.1517,45.9658,46.0557,46800.0
2009-02-19 12:00:00,76.8,76.94,76.61,76.76,50600.0,46.0378,46.1217,45.9239,46.0138,50600.0
2009-02-19 12:10:00,76.75,76.83,76.64,76.81,32800.0,46.0078,46.0557,45.9419,46.0438,32800.0
2009-02-19 12:20:00,76.82,77.03,76.77,76.94,30400.0,46.0498,46.1756,46.0198,46.1217,30400.0
2009-02-19 12:30:00,76.92,77.3,76.78,76.88,25500.0,46.1097,46.3375,46.0258,46.0857,25500.0
2009-02-19 12:40:00,76.85,76.85,76.6,76.65,21200.0,46.0677,46.0677,45.9179,45.9478,21200.0
2009-02-19 12:50:00,76.63,76.78,76.6,76.76,28700.0,45.9359,46.0258,45.9179,46.0138,28700.0
2009-02-19 13:00:00,76.74,76.97,76.57,76.97,35000.0,46.0018,46.1397,45.8999,46.1397,35000.0
2009-02-19 13:10:00,76.96,77.3,76.9,77.22,31200.0,46.1337,46.3375,46.0977,46.2895,31200.0
2009-02-19 13:20:00,77.22,77.36,77.19,77.33,26900.0,46.2895,46.3735,46.2715,46.3555,26900.0
2009-02-19 13:30:00,77.32,77.38,77.24,77.34,44200.0,46.3495,46.3854,46.3015,46.3615,44200.0
2009-02-19 13:40:00,77.34,77.43,77.3,77.36,31900.0,46.3615,46.4154,46.3375,46.3735,31900.0
2009-02-19 13:50:00,77.36,77.48,77.27,77.32,46000.0,46.3735,46.4454,46.3195,46.3495,46000.0
2009-02-19 14:00:00,77.32,77.55,77.31,77.47,65200.0,46.3495,46.4874,46.3435,46.4394,65200.0
2009-02-19 14:10:00,77.49,77.54,76.89,76.93,32900.0,46.4514,46.4814,46.0917,46.1157,32900.0
2009-02-19 14:20:00,76.93,77.2,76.92,77.16,41500.0,46.1157,46.2775,46.1097,46.2536,41500.0
2009-02-19 14:30:00,77.16,77.35,77.1,77.35,51000.0,46.2536,46.3675,46.2176,46.3675,51000.0
2009-02-19 14:40:00,77.32,77.44,77.15,77.3,152600.0,46.3495,46.4214,46.2476,46.3375,152600.0
2009-02-19 14:50:00,77.3,77.72,77.29,77.58,52300.0,46.3375,46.5893,46.3315,46.5053,52300.0
2009-02-19 15:00:00,77.57,77.76,77.34,77.36,122800.0,46.4993,46.6132,46.3615,46.3735,122800.0
2009-02-19 15:10:00,77.36,77.37,77.14,77.25,64500.0,46.3735,46.3794,46.2416,46.3075,64500.0
2009-02-19 15:20:00,77.27,77.62,77.18,77.56,64900.0,46.3195,46.5293,46.2656,46.4933,64900.0
2009-02-19 15:30:00,77.56,77.57,77.21,77.23,130200.0,46.4933,46.4993,46.2835,46.2955,130200.0
2009-02-19 15:40:00,77.24,77.52,77.01,77.48,229200.0,46.3015,46.4694,46.1636,46.4454,229200.0
2009-02-19 15:50:00,77.48,77.48,77.08,77.13,211100.0,46.4454,46.4454,46.2056,46.2356,211100.0
2009-02-20 09:30:00,75.46,76.77,75.31,76.08,274000.0,45.2345,46.0198,45.1446,45.6062,274000.0
2009-02-20 09:40:00,76.08,76.31,75.85,76.3,71400.0,45.6062,45.744,45.4683,45.738,71400.0
2009-02-20 09:50:00,76.29,77.11,76.26,77.07,115600.0,45.732,46.2236,45.7141,46.1996,115600.0
2009-02-20 10:00:00,77.06,77.83,77.01,77.58,150700.0,46.1936,46.6552,46.1636,46.5053,150700.0
2009-02-20 10:10:00,77.53,77.56,76.85,76.94,84800.0,46.4754,46.4933,46.0677,46.1217,84800.0
2009-02-20 10:20:00,76.97,77.05,76.72,76.97,72900.0,46.1397,46.1876,45.9898,46.1397,72900.0
2009-02-20 10:30:00,76.95,76.95,76.75,76.85,65600.0,46.1277,46.1277,46.0078,46.0677,65600.0
2009-02-20 10:40:00,76.82,77.28,76.74,77.04,67600.0,46.0498,46.3255,46.0018,46.1816,67600.0
2009-02-20 10:50:00,77.04,77.04,76.7,76.84,75700.0,46.1816,46.1816,45.9778,46.0617,75700.0
2009-02-20 11:00:00,76.82,77.0,76.56,76.61,64100.0,46.0498,46.1577,45.8939,45.9239,64100.0
2009-02-20 11:10:00,76.64,76.66,76.18,76.34,89900.0,45.9419,45.9538,45.6661,45.762,89900.0
2009-02-20 11:20:00,76.34,76.34,75.84,75.85,87400.0,45.762,45.762,45.4623,45.4683,87400.0
2009-02-20 11:30:00,75.87,76.47,75.83,76.46,113300.0,45.4803,45.8399,45.4563,45.834,113300.0
2009-02-20 11:40:00,76.42,76.55,76.34,76.46,123500.0,45.81,45.8879,45.762,45.834,123500.0
2009-02-20 11:50:00,76.46,76.72,76.46,76.7,121400.0,45.834,45.9898,45.834,45.9778,121400.0
2009-02-20 12:00:00,76.7,77.0,76.7,77.0,68900.0,45.9778,46.1577,45.9778,46.1577,68900.0
2009-02-20 12:10:00,77.01,77.21,76.81,76.89,68700.0,46.1636,46.2835,46.0438,46.0917,68700.0
2009-02-20 12:20:00,76.86,77.0,76.74,76.94,52200.0,46.0737,46.1577,46.0018,46.1217,52200.0
2009-02-20 12:30:00,76.92,77.28,76.9,77.25,76200.0,46.1097,46.3255,46.0977,46.3075,76200.0
2009-02-20 12:40:00,77.26,77.28,76.58,76.58,73400.0,46.3135,46.3255,45.9059,45.9059,73400.0
2009-02-20 12:50:00,76.57,76.68,76.46,76.63,68600.0,45.8999,45.9658,45.834,45.9359,68600.0
2009-02-20 13:00:00,76.63,76.69,76.35,76.52,61500.0,45.9359,45.9718,45.768,45.8699,61500.0
2009-02-20 13:10:00,76.52,76.64,76.33,76.42,58800.0,45.8699,45.9419,45.756,45.81,58800.0
2009-02-20 13:20:00,76.42,76.81,76.41,76.68,72400.0,45.81,46.0438,45.804,45.9658,72400.0
2009-02-20 13:30:00,76.67,76.76,76.56,76.7,46400.0,45.9598,46.0138,45.8939,45.9778,46400.0
2009-02-20 13:40:00,76.73,76.98,76.66,76.94,51000.0,45.9958,46.1457,45.9538,46.1217,51000.0
2009-02-20 13:50:00,76.94,77.17,76.93,77.04,54400.0,46.1217,46.2596,46.1157,46.1816,54400.0
2009-02-20 14:00:00,77.04,77.24,76.94,77.09,88900.0,46.1816,46.3015,46.1217,46.2116,88900.0
2009-02-20 14:10:00,77.09,77.71,76.84,77.5,108800.0,46.2116,46.5833,46.0617,46.4574,108800.0
2009-02-20 14:20:00,77.46,78.3,77.28,77.77,201800.0,46.4334,46.9369,46.3255,46.6192,201800.0
2009-02-20 14:30:00,77.8,78.26,77.63,78.2,137200.0,46.6372,46.913,46.5353,46.877,137200.0
2009-02-20 14:40:00,78.25,78.31,77.91,78.29,105300.0,46.907,46.9429,46.7032,46.9309,105300.0
2009-02-20 14:50:00,78.27,78.49,77.71,77.75,103000.0,46.919,47.0508,46.5833,46.6072,103000.0
2009-02-20 15:00:00,77.71,77.75,77.25,77.45,89800.0,46.5833,46.6072,46.3075,46.4274,89800.0
2009-02-20 15:10:00,77.45,77.79,77.05,77.75,111900.0,46.4274,46.6312,46.1876,46.6072,111900.0
2009-02-20 15:20:00,77.74,77.88,77.43,77.62,156200.0,46.6012,46.6852,46.4154,46.5293,156200.0
2009-02-20 15:30:00,77.63,78.09,77.37,77.84,180600.0,46.5353,46.8111,46.3794,46.6612,180600.0
2009-02-20 15:40:00,77.84,77.88,77.32,77.68,138000.0,46.6612,46.6852,46.3495,46.5653,138000.0
2009-02-20 15:50:00,77.65,78.03,77.37,77.76,304200.0,46.5473,46.7751,46.3794,46.6132,304200.0
2009-02-23 09:30:00,77.58,77.9,77.0,77.66,148600.0,46.5053,46.6972,46.1577,46.5533,148600.0
2009-02-23 09:40:00,77.68,77.87,77.48,77.59,135700.0,46.5653,46.6792,46.4454,46.5113,135700.0
2009-02-23 09:50:00,77.6,77.79,77.03,77.1,96400.0,46.5173,46.6312,46.1756,46.2176,96400.0
2009-02-23 10:00:00,77.07,77.27,76.86,77.08,108800.0,46.1996,46.3195,46.0737,46.2056,108800.0
2009-02-23 10:10:00,77.08,77.16,76.62,77.03,78500.0,46.2056,46.2536,45.9299,46.1756,78500.0
2009-02-23 10:20:00,77.05,77.41,77.03,77.21,63600.0,46.1876,46.4034,46.1756,46.2835,63600.0
2009-02-23 10:30:00,77.2,77.2,76.91,76.98,77200.0,46.2775,46.2775,46.1037,46.1457,77200.0
2009-02-23 10:40:00,77.0,77.19,76.97,77.12,80400.0,46.1577,46.2715,46.1397,46.2296,80400.0
2009-02-23 10:50:00,77.11,77.17,76.45,76.47,73400.0,46.2236,46.2596,45.828,45.8399,73400.0
2009-02-23 11:00:00,76.47,76.64,76.29,76.3,62100.0,45.8399,45.9419,45.732,45.738,62100.0
2009-02-23 11:10:00,76.32,76.5,76.05,76.05,78200.0,45.75,45.8579,45.5882,45.5882,78200.0
2009-02-23 11:20:00,76.06,76.26,75.9,75.9,183100.0,45.5942,45.7141,45.4983,45.4983,183100.0
2009-02-23 11:30:00,75.88,75.91,75.56,75.57,88500.0,45.4863,45.5043,45.2944,45.3004,88500.0
2009-02-23 11:40:00,75.59,75.62,75.38,75.57,76800.0,45.3124,45.3304,45.1865,45.3004,76800.0
2009-02-23 11:50:00,75.59,75.6,75.25,75.31,49500.0,45.3124,45.3184,45.1086,45.1446,49500.0
2009-02-23 12:00:00,75.34,75.37,75.13,75.25,53000.0,45.1626,45.1805,45.0367,45.1086,53000.0
2009-02-23 12:10:00,75.27,75.5,75.19,75.26,46600.0,45.1206,45.2585,45.0726,45.1146,46600.0
2009-02-23 12:20:00,75.24,75.4,75.13,75.24,33600.0,45.1026,45.1985,45.0367,45.1026,33600.0
2009-02-23 12:30:00,75.24,75.28,75.01,75.26,45400.0,45.1026,45.1266,44.9647,45.1146,45400.0
2009-02-23 12:40:00,75.29,75.34,74.85,74.93,68800.0,45.1326,45.1626,44.8688,44.9168,68800.0
2009-02-23 12:50:00,74.91,75.1,74.9,74.9,48800.0,44.9048,45.0187,44.8988,44.8988,48800.0
2009-02-23 13:00:00,74.9,75.44,74.9,75.44,58700.0,44.8988,45.2225,44.8988,45.2225,58700.0
2009-02-23 13:10:00,75.45,75.61,75.42,75.44,35500.0,45.2285,45.3244,45.2105,45.2225,35500.0
2009-02-23 13:20:00,75.43,75.62,75.39,75.5,28200.0,45.2165,45.3304,45.1925,45.2585,28200.0
2009-02-23 13:30:00,75.5,75.56,75.23,75.32,54800.0,45.2585,45.2944,45.0966,45.1506,54800.0
2009-02-23 13:40:00,75.38,75.42,75.07,75.08,60300.0,45.1865,45.2105,45.0007,45.0067,60300.0
2009-02-23 13:50:00,75.08,75.19,74.96,75.03,54400.0,45.0067,45.0726,44.9348,44.9767,54400.0
2009-02-23 14:00:00,75.04,75.14,74.88,74.9,74900.0,44.9827,45.0427,44.8868,44.8988,74900.0
2009-02-23 14:10:00,74.88,75.3,74.77,75.11,51200.0,44.8868,45.1386,44.8209,45.0247,51200.0
2009-02-23 14:20:00,75.08,75.19,74.9,75.02,51900.0,45.0067,45.0726,44.8988,44.9707,51900.0
2009-02-23 14:30:00,75.02,75.1,74.66,74.71,64900.0,44.9707,45.0187,44.7549,44.7849,64900.0
2009-02-23 14:40:00,74.72,74.79,74.36,74.43,69700.0,44.7909,44.8329,44.5751,44.6171,69700.0
2009-02-23 14:50:00,74.43,74.45,73.95,73.97,75700.0,44.6171,44.6291,44.3293,44.3413,75700.0
2009-02-23 15:00:00,73.95,74.43,73.82,74.36,60300.0,44.3293,44.6171,44.2514,44.5751,60300.0
2009-02-23 15:10:00,74.36,74.65,74.16,74.27,78000.0,44.5751,44.7489,44.4552,44.5212,78000.0
2009-02-23 15:20:00,74.28,74.32,73.7,73.96,82200.0,44.5271,44.5511,44.1795,44.3353,82200.0
2009-02-23 15:30:00,73.95,74.52,73.94,74.14,104800.0,44.3293,44.671,44.3233,44.4432,104800.0
2009-02-23 15:40:00,74.12,74.34,73.99,74.04,127400.0,44.4312,44.5631,44.3533,44.3833,127400.0
2009-02-23 15:50:00,74.03,74.04,73.82,73.89,228800.0,44.3773,44.3833,44.2514,44.2934,228800.0
2009-02-24 09:30:00,74.32,74.48,72.94,73.57,101100.0,44.5511,44.647,43.7239,44.1015,101100.0
2009-02-24 09:40:00,73.57,73.62,73.28,73.39,61400.0,44.1015,44.1315,43.9277,43.9936,61400.0
2009-02-24 09:50:00,73.4,73.51,73.31,73.38,62100.0,43.9996,44.0656,43.9457,43.9876,62100.0
2009-02-24 10:00:00,73.38,73.38,72.73,72.95,79200.0,43.9876,43.9876,43.598,43.7299,79200.0
2009-02-24 10:10:00,72.95,73.13,72.91,73.04,66800.0,43.7299,43.8378,43.7059,43.7838,66800.0
2009-02-24 10:20:00,73.04,73.36,73.02,73.23,71900.0,43.7838,43.9757,43.7718,43.8977,71900.0
2009-02-24 10:30:00,73.21,73.71,73.21,73.53,111100.0,43.8857,44.1855,43.8857,44.0776,111100.0
2009-02-24 10:40:00,73.54,74.26,73.46,74.11,112800.0,44.0836,44.5152,44.0356,44.4252,112800.0
2009-02-24 10:50:00,74.16,74.19,73.84,73.93,37700.0,44.4552,44.4732,44.2634,44.3173,37700.0
2009-02-24 11:00:00,73.92,73.93,73.62,73.64,50900.0,44.3113,44.3173,44.1315,44.1435,50900.0
2009-02-24 11:10:00,73.64,73.89,73.5,73.57,51800.0,44.1435,44.2934,44.0596,44.1015,51800.0
2009-02-24 11:20:00,73.57,73.68,73.24,73.3,105600.0,44.1015,44.1675,43.9037,43.9397,105600.0
2009-02-24 11:30:00,73.35,73.36,73.14,73.22,66100.0,43.9697,43.9757,43.8438,43.8917,66100.0
2009-02-24 11:40:00,73.23,73.35,73.1,73.1,35100.0,43.8977,43.9697,43.8198,43.8198,35100.0
2009-02-24 11:50:00,73.12,73.32,73.1,73.2,42100.0,43.8318,43.9517,43.8198,43.8797,42100.0
2009-02-24 12:00:00,73.14,73.35,73.1,73.15,33800.0,43.8438,43.9697,43.8198,43.8498,33800.0
2009-02-24 12:10:00,73.1,73.21,72.85,73.2,65500.0,43.8198,43.8857,43.6699,43.8797,65500.0
2009-02-24 12:20:00,73.21,73.33,73.13,73.3,73700.0,43.8857,43.9577,43.8378,43.9397,73700.0
2009-02-24 12:30:00,73.27,73.39,73.23,73.26,99300.0,43.9217,43.9936,43.8977,43.9157,99300.0
2009-02-24 12:40:00,73.26,73.5,73.24,73.4,57300.0,43.9157,44.0596,43.9037,43.9996,57300.0
2009-02-24 12:50:00,73.4,73.68,73.29,73.6,69500.0,43.9996,44.1675,43.9337,44.1195,69500.0
2009-02-24 13:00:00,73.59,73.88,73.58,73.71,56600.0,44.1135,44.2874,44.1075,44.1855,56600.0
2009-02-24 13:10:00,73.73,73.76,73.58,73.58,61900.0,44.1975,44.2154,44.1075,44.1075,61900.0
2009-02-24 13:20:00,73.6,74.3,73.59,74.17,88600.0,44.1195,44.5391,44.1135,44.4612,88600.0
2009-02-24 13:30:00,74.2,74.31,74.06,74.16,70400.0,44.4792,44.5451,44.3953,44.4552,70400.0
2009-02-24 13:40:00,74.19,74.21,73.96,74.07,53400.0,44.4732,44.4852,44.3353,44.4013,53400.0
2009-02-24 13:50:00,74.08,74.31,74.08,74.24,47200.0,44.4073,44.5451,44.4073,44.5032,47200.0
2009-02-24 14:00:00,74.23,74.5,74.08,74.48,74300.0,44.4972,44.659,44.4073,44.647,74300.0
2009-02-24 14:10:00,74.48,75.1,74.43,75.04,88900.0,44.647,45.0187,44.6171,44.9827,88900.0
2009-02-24 14:20:00,75.03,75.07,74.84,74.91,72400.0,44.9767,45.0007,44.8628,44.9048,72400.0
2009-02-24 14:30:00,74.88,74.93,74.63,74.66,54100.0,44.8868,44.9168,44.737,44.7549,54100.0
2009-02-24 14:40:00,74.68,74.76,74.38,74.54,39500.0,44.7669,44.8149,44.5871,44.683,39500.0
2009-02-24 14:50:00,74.53,74.91,74.44,74.61,49700.0,44.677,44.9048,44.6231,44.725,49700.0
2009-02-24 15:00:00,74.66,74.92,74.62,74.82,138600.0,44.7549,44.9108,44.731,44.8509,138600.0
2009-02-24 15:10:00,74.82,75.13,74.72,75.13,58000.0,44.8509,45.0367,44.7909,45.0367,58000.0
2009-02-24 15:20:00,75.13,75.26,74.95,75.03,91700.0,45.0367,45.1146,44.9288,44.9767,91700.0
2009-02-24 15:30:00,75.04,75.13,74.77,74.97,84500.0,44.9827,45.0367,44.8209,44.9408,84500.0
2009-02-24 15:40:00,74.93,75.23,74.53,74.73,194600.0,44.9168,45.0966,44.677,44.7969,194600.0
2009-02-24 15:50:00,74.71,74.79,74.3,74.32,247000.0,44.7849,44.8329,44.5391,44.5511,247000.0
2009-02-25 09:30:00,73.93,73.98,72.79,72.87,122700.0,44.3173,44.3473,43.634,43.6819,122700.0
2009-02-25 09:40:00,72.89,72.9,72.17,72.32,115900.0,43.6939,43.6999,43.2623,43.3522,115900.0
2009-02-25 09:50:00,72.32,72.55,72.14,72.41,183500.0,43.3522,43.4901,43.2443,43.4062,183500.0
2009-02-25 10:00:00,72.39,72.42,71.76,71.76,207900.0,43.3942,43.4122,43.0165,43.0165,207900.0
2009-02-25 10:10:00,71.77,71.85,71.36,71.55,121700.0,43.0225,43.0705,42.7768,42.8907,121700.0
2009-02-25 10:20:00,71.52,71.7,71.28,71.69,115800.0,42.8727,42.9806,42.7288,42.9746,115800.0
2009-02-25 10:30:00,71.68,71.69,71.2,71.28,90900.0,42.9686,42.9746,42.6808,42.7288,90900.0
2009-02-25 10:40:00,71.3,71.35,70.81,70.98,123000.0,42.7408,42.7708,42.4471,42.549,123000.0
2009-02-25 10:50:00,70.98,71.02,70.71,70.75,71800.0,42.549,42.5729,42.3871,42.4111,71800.0
2009-02-25 11:00:00,70.77,71.15,70.75,71.13,99900.0,42.4231,42.6509,42.4111,42.6389,99900.0
2009-02-25 11:10:00,71.14,71.18,70.77,70.77,116200.0,42.6449,42.6689,42.4231,42.4231,116200.0
2009-02-25 11:20:00,70.78,70.89,70.6,70.73,143400.0,42.4291,42.495,42.3212,42.3991,143400.0
2009-02-25 11:30:00,70.73,70.88,70.68,70.72,85900.0,42.3991,42.489,42.3691,42.3931,85900.0
2009-02-25 11:40:00,70.72,71.29,70.69,71.25,177000.0,42.3931,42.7348,42.3751,42.7108,177000.0
2009-02-25 11:50:00,71.25,71.37,70.83,70.94,189600.0,42.7108,42.7827,42.459,42.525,189600.0
2009-02-25 12:00:00,70.95,71.02,70.75,70.85,96700.0,42.531,42.5729,42.4111,42.471,96700.0
2009-02-25 12:10:00,70.85,70.87,70.53,70.55,79400.0,42.471,42.483,42.2792,42.2912,79400.0
2009-02-25 12:20:00,70.53,70.55,70.13,70.19,99900.0,42.2792,42.2912,42.0394,42.0754,99900.0
2009-02-25 12:30:00,70.19,70.29,70.01,70.06,261100.0,42.0754,42.1353,41.9675,41.9975,261100.0
2009-02-25 12:40:00,70.07,70.09,69.67,69.72,174200.0,42.0035,42.0155,41.7637,41.7937,174200.0
2009-02-25 12:50:00,69.74,70.09,69.7,69.94,134100.0,41.8056,42.0155,41.7817,41.9255,134100.0
2009-02-25 13:00:00,69.96,70.24,69.8,70.0,89200.0,41.9375,42.1054,41.8416,41.9615,89200.0
2009-02-25 13:10:00,70.01,70.06,69.95,70.0,78000.0,41.9675,41.9975,41.9315,41.9615,78000.0
2009-02-25 13:20:00,70.0,70.03,69.8,69.82,80900.0,41.9615,41.9795,41.8416,41.8536,80900.0
2009-02-25 13:30:00,69.83,70.31,69.78,70.28,106600.0,41.8596,42.1473,41.8296,42.1293,106600.0
2009-02-25 13:40:00,70.28,70.92,70.28,70.88,135700.0,42.1293,42.513,42.1293,42.489,135700.0
2009-02-25 13:50:00,70.87,71.38,70.85,71.15,149600.0,42.483,42.7887,42.471,42.6509,149600.0
2009-02-25 14:00:00,71.15,71.19,70.06,70.14,141100.0,42.6509,42.6748,41.9975,42.0454,141100.0
2009-02-25 14:10:00,70.13,70.22,69.83,69.98,175200.0,42.0394,42.0934,41.8596,41.9495,175200.0
2009-02-25 14:20:00,70.0,70.37,69.86,70.3,206800.0,41.9615,42.1833,41.8776,42.1413,206800.0
2009-02-25 14:30:00,70.3,70.42,70.11,70.28,81000.0,42.1413,42.2133,42.0274,42.1293,81000.0
2009-02-25 14:40:00,70.28,70.83,70.23,70.55,98400.0,42.1293,42.459,42.0994,42.2912,98400.0
2009-02-25 14:50:00,70.54,71.06,70.54,70.99,114800.0,42.2852,42.5969,42.2852,42.555,114800.0
2009-02-25 15:00:00,71.0,71.47,70.95,71.33,110900.0,42.561,42.8427,42.531,42.7588,110900.0
2009-02-25 15:10:00,71.33,71.71,70.89,71.63,145300.0,42.7588,42.9866,42.495,42.9386,145300.0
2009-02-25 15:20:00,71.61,72.09,71.52,71.9,165000.0,42.9266,43.2144,42.8727,43.1005,165000.0
2009-02-25 15:30:00,71.88,71.9,71.13,71.15,184600.0,43.0885,43.1005,42.6389,42.6509,184600.0
2009-02-25 15:40:00,71.17,71.17,70.83,70.92,270500.0,42.6629,42.6629,42.459,42.513,270500.0
2009-02-25 15:50:00,70.9,71.05,70.45,70.55,332500.0,42.501,42.5909,42.2313,42.2912,332500.0
2009-02-26 09:30:00,70.43,70.9,69.93,70.14,109700.0,42.5684,42.8525,42.2662,42.3931,109700.0
2009-02-26 09:40:00,70.1,70.71,69.97,70.67,128800.0,42.3689,42.7376,42.2904,42.7134,128800.0
2009-02-26 09:50:00,70.72,71.37,70.66,71.35,91400.0,42.7437,43.1365,42.7074,43.1244,91400.0
2009-02-26 10:00:00,71.35,71.5,70.66,70.72,104100.0,43.1244,43.2151,42.7074,42.7437,104100.0
2009-02-26 10:10:00,70.7,70.73,70.13,70.64,73500.0,42.7316,42.7497,42.3871,42.6953,73500.0
2009-02-26 10:20:00,70.63,71.12,70.58,71.07,73900.0,42.6893,42.9854,42.659,42.9552,73900.0
2009-02-26 10:30:00,71.1,71.43,70.98,71.42,124900.0,42.9733,43.1728,42.9008,43.1668,124900.0
2009-02-26 10:40:00,71.42,71.49,71.19,71.34,150500.0,43.1668,43.2091,43.0277,43.1184,150500.0
2009-02-26 10:50:00,71.33,71.42,71.16,71.42,91700.0,43.1124,43.1668,43.0096,43.1668,91700.0
2009-02-26 11:00:00,71.35,71.46,71.09,71.14,79500.0,43.1244,43.1909,42.9673,42.9975,79500.0
2009-02-26 11:10:00,71.12,71.3,71.05,71.28,81900.0,42.9854,43.0942,42.9431,43.0821,81900.0
2009-02-26 11:20:00,71.27,71.49,71.19,71.22,77500.0,43.0761,43.2091,43.0277,43.0459,77500.0
2009-02-26 11:30:00,71.19,71.3,71.02,71.16,82000.0,43.0277,43.0942,42.925,43.0096,82000.0
2009-02-26 11:40:00,71.16,71.2,70.9,70.96,45700.0,43.0096,43.0338,42.8525,42.8887,45700.0
2009-02-26 11:50:00,70.96,71.0,70.78,70.9,39900.0,42.8887,42.9129,42.7799,42.8525,39900.0
2009-02-26 12:00:00,70.9,71.07,70.9,71.02,33400.0,42.8525,42.9552,42.8525,42.925,33400.0
2009-02-26 12:10:00,71.02,71.05,70.9,71.0,51000.0,42.925,42.9431,42.8525,42.9129,51000.0
2009-02-26 12:20:00,71.01,71.03,70.55,70.75,67800.0,42.9189,42.931,42.6409,42.7618,67800.0
2009-02-26 12:30:00,70.75,71.05,70.71,71.05,83800.0,42.7618,42.9431,42.7376,42.9431,83800.0
2009-02-26 12:40:00,71.04,71.06,70.73,70.78,110600.0,42.9371,42.9492,42.7497,42.7799,110600.0
2009-02-26 12:50:00,70.77,70.88,70.55,70.56,58100.0,42.7739,42.8404,42.6409,42.647,58100.0
2009-02-26 13:00:00,70.56,70.65,70.24,70.24,73400.0,42.647,42.7014,42.4536,42.4536,73400.0
2009-02-26 13:10:00,70.24,70.26,69.92,70.03,32000.0,42.4536,42.4656,42.2601,42.3266,32000.0
2009-02-26 13:20:00,70.02,70.38,70.01,70.32,66500.0,42.3206,42.5382,42.3145,42.5019,66500.0
2009-02-26 13:30:00,70.34,70.5,70.22,70.25,35300.0,42.514,42.6107,42.4415,42.4596,35300.0
2009-02-26 13:40:00,70.28,70.49,70.25,70.43,54800.0,42.4777,42.6047,42.4596,42.5684,54800.0
2009-02-26 13:50:00,70.42,70.53,70.25,70.29,39400.0,42.5623,42.6288,42.4596,42.4838,39400.0
2009-02-26 14:00:00,70.28,70.32,69.99,70.1,58900.0,42.4777,42.5019,42.3024,42.3689,58900.0
2009-02-26 14:10:00,70.15,70.25,69.98,70.0,81800.0,42.3992,42.4596,42.2964,42.3085,81800.0
2009-02-26 14:20:00,70.0,70.23,69.96,70.09,50300.0,42.3085,42.4475,42.2843,42.3629,50300.0
2009-02-26 14:30:00,70.09,70.1,69.75,69.83,106000.0,42.3629,42.3689,42.1574,42.2057,106000.0
2009-02-26 14:40:00,69.82,69.85,69.68,69.75,57100.0,42.1997,42.2178,42.1151,42.1574,57100.0
2009-02-26 14:50:00,69.75,69.8,69.26,69.47,86000.0,42.1574,42.1876,41.8612,41.9882,86000.0
2009-02-26 15:00:00,69.45,69.47,69.17,69.28,117300.0,41.9761,41.9882,41.8068,41.8733,117300.0
2009-02-26 15:10:00,69.26,69.31,68.84,68.85,114400.0,41.8612,41.8915,41.6074,41.6134,114400.0
2009-02-26 15:20:00,68.85,69.07,68.73,69.0,167600.0,41.6134,41.7464,41.5409,41.7041,167600.0
2009-02-26 15:30:00,68.99,69.47,68.99,69.4,166200.0,41.698,41.9882,41.698,41.9458,166200.0
2009-02-26 15:40:00,69.42,69.72,69.38,69.48,170100.0,41.9579,42.1393,41.9338,41.9942,170100.0
2009-02-26 15:50:00,69.48,69.49,68.77,68.84,222100.0,41.9942,42.0002,41.5651,41.6074,222100.0
2009-02-27 09:30:00,67.44,67.72,65.92,66.21,226500.0,40.7612,40.9304,39.8425,40.0178,226500.0
2009-02-27 09:40:00,66.21,66.57,66.14,66.21,134300.0,40.0178,40.2354,39.9755,40.0178,134300.0
2009-02-27 09:50:00,66.2,66.49,66.12,66.12,126200.0,40.0117,40.187,39.9634,39.9634,126200.0
2009-02-27 10:00:00,66.15,66.46,66.07,66.3,134100.0,39.9815,40.1689,39.9332,40.0722,134100.0
2009-02-27 10:10:00,66.31,66.6,66.27,66.49,227900.0,40.0782,40.2535,40.0541,40.187,227900.0
2009-02-27 10:20:00,66.49,66.71,66.26,66.26,199600.0,40.187,40.32,40.048,40.048,199600.0
2009-02-27 10:30:00,66.27,66.63,66.23,66.45,99800.0,40.0541,40.2716,40.0299,40.1628,99800.0
2009-02-27 10:40:00,66.45,66.51,66.24,66.46,168500.0,40.1628,40.1991,40.0359,40.1689,168500.0
2009-02-27 10:50:00,66.48,66.51,66.12,66.34,77800.0,40.181,40.1991,39.9634,40.0964,77800.0
2009-02-27 11:00:00,66.34,66.35,66.03,66.08,91400.0,40.0964,40.1024,39.909,39.9392,91400.0
2009-02-27 11:10:00,66.06,66.09,65.59,65.7,143400.0,39.9271,39.9453,39.6431,39.7095,143400.0
2009-02-27 11:20:00,65.7,65.82,65.47,65.7,164900.0,39.7095,39.7821,39.5705,39.7095,164900.0
2009-02-27 11:30:00,65.7,65.84,65.6,65.73,101800.0,39.7095,39.7942,39.6491,39.7277,101800.0
2009-02-27 11:40:00,65.76,66.08,65.73,65.98,103200.0,39.7458,39.9392,39.7277,39.8788,103200.0
2009-02-27 11:50:00,65.97,66.21,65.87,66.15,179000.0,39.8727,40.0178,39.8123,39.9815,179000.0
2009-02-27 12:00:00,66.16,66.28,66.16,66.21,117300.0,39.9876,40.0601,39.9876,40.0178,117300.0
2009-02-27 12:10:00,66.19,66.3,65.56,65.59,121200.0,40.0057,40.0722,39.6249,39.6431,121200.0
2009-02-27 12:20:00,65.6,65.87,65.54,65.64,156200.0,39.6491,39.8123,39.6128,39.6733,156200.0
2009-02-27 12:30:00,65.65,65.66,65.35,65.46,85700.0,39.6793,39.6854,39.498,39.5645,85700.0
2009-02-27 12:40:00,65.46,65.5,65.27,65.29,109400.0,39.5645,39.5887,39.4496,39.4617,109400.0
2009-02-27 12:50:00,65.28,65.28,64.88,65.02,146500.0,39.4557,39.4557,39.2139,39.2985,146500.0
2009-02-27 13:00:00,65.03,65.29,65.02,65.22,144300.0,39.3046,39.4617,39.2985,39.4194,144300.0
2009-02-27 13:10:00,65.24,65.24,64.88,65.02,121500.0,39.4315,39.4315,39.2139,39.2985,121500.0
2009-02-27 13:20:00,65.02,65.12,64.85,64.87,81000.0,39.2985,39.359,39.1958,39.2079,81000.0
2009-02-27 13:30:00,64.87,65.28,64.3,64.35,275000.0,39.2079,39.4557,38.8634,38.8936,275000.0
2009-02-27 13:40:00,64.35,65.01,64.3,64.99,110100.0,38.8936,39.2925,38.8634,39.2804,110100.0
2009-02-27 13:50:00,65.0,65.1,64.59,64.9,155200.0,39.2865,39.3469,39.0387,39.226,155200.0
2009-02-27 14:00:00,64.91,65.03,64.58,64.58,135200.0,39.2321,39.3046,39.0326,39.0326,135200.0
2009-02-27 14:10:00,64.6,64.69,64.41,64.5,150900.0,39.0447,39.0991,38.9299,38.9843,150900.0
2009-02-27 14:20:00,64.5,64.52,64.0,64.01,177400.0,38.9843,38.9963,38.6821,38.6881,177400.0
2009-02-27 14:30:00,64.02,64.03,63.46,63.52,288200.0,38.6941,38.7002,38.3557,38.3919,288200.0
2009-02-27 14:40:00,63.54,64.02,63.49,63.93,217200.0,38.404,38.6941,38.3738,38.6397,217200.0
2009-02-27 14:50:00,63.93,64.16,63.92,64.04,178700.0,38.6397,38.7788,38.6337,38.7062,178700.0
2009-02-27 15:00:00,64.04,64.05,63.82,63.94,225000.0,38.7062,38.7123,38.5733,38.6458,225000.0
2009-02-27 15:10:00,63.95,63.95,63.3,63.42,360000.0,38.6518,38.6518,38.259,38.3315,360000.0
2009-02-27 15:20:00,63.45,63.94,63.43,63.51,319400.0,38.3496,38.6458,38.3375,38.3859,319400.0
2009-02-27 15:30:00,63.53,63.79,63.37,63.46,309900.0,38.398,38.5551,38.3013,38.3557,309900.0
2009-02-27 15:40:00,63.46,63.8,63.4,63.52,368600.0,38.3557,38.5612,38.3194,38.3919,368600.0
2009-02-27 15:50:00,63.52,63.72,63.15,63.22,540500.0,38.3919,38.5128,38.1683,38.2106,540500.0
2009-03-02 09:30:00,60.63,61.02,59.99,60.15,292400.0,36.6452,36.8809,36.2584,36.3551,292400.0
2009-03-02 09:40:00,60.16,60.31,59.69,60.27,369400.0,36.3611,36.4518,36.0771,36.4276,369400.0
2009-03-02 09:50:00,60.24,60.81,60.05,60.1,299700.0,36.4095,36.754,36.2946,36.3249,299700.0
2009-03-02 10:00:00,60.1,60.7,60.1,60.54,258300.0,36.3249,36.6875,36.3249,36.5908,258300.0
2009-03-02 10:10:00,60.55,60.81,60.39,60.75,221500.0,36.5968,36.754,36.5001,36.7177,221500.0
2009-03-02 10:20:00,60.75,61.31,60.73,61.14,247900.0,36.7177,37.0562,36.7056,36.9534,247900.0
2009-03-02 10:30:00,61.18,61.57,61.11,61.4,177900.0,36.9776,37.2133,36.9353,37.1106,177900.0
2009-03-02 10:40:00,61.38,61.38,60.97,61.21,162100.0,37.0985,37.0985,36.8507,36.9958,162100.0
2009-03-02 10:50:00,61.21,61.35,61.13,61.25,112000.0,36.9958,37.0804,36.9474,37.0199,112000.0
2009-03-02 11:00:00,61.23,61.57,61.23,61.36,219700.0,37.0078,37.2133,37.0078,37.0864,219700.0
2009-03-02 11:10:00,61.36,61.79,61.35,61.69,120700.0,37.0864,37.3463,37.0804,37.2859,120700.0
2009-03-02 11:20:00,61.71,61.88,61.65,61.69,170700.0,37.298,37.4007,37.2617,37.2859,170700.0
2009-03-02 11:30:00,61.71,61.71,61.29,61.29,155800.0,37.298,37.298,37.0441,37.0441,155800.0
2009-03-02 11:40:00,61.31,61.39,61.2,61.24,91300.0,37.0562,37.1045,36.9897,37.0139,91300.0
2009-03-02 11:50:00,61.25,61.34,61.0,61.19,120000.0,37.0199,37.0743,36.8688,36.9837,120000.0
2009-03-02 12:00:00,61.22,61.5,61.13,61.43,92800.0,37.0018,37.171,36.9474,37.1287,92800.0
2009-03-02 12:10:00,61.43,61.45,61.05,61.11,112800.0,37.1287,37.1408,36.8991,36.9353,112800.0
2009-03-02 12:20:00,61.13,61.33,61.1,61.21,77700.0,36.9474,37.0683,36.9293,36.9958,77700.0
2009-03-02 12:30:00,61.24,61.29,61.17,61.23,68500.0,37.0139,37.0441,36.9716,37.0078,68500.0
2009-03-02 12:40:00,61.25,61.35,61.18,61.31,107600.0,37.0199,37.0804,36.9776,37.0562,107600.0
2009-03-02 12:50:00,61.31,61.55,61.25,61.28,119200.0,37.0562,37.2013,37.0199,37.0381,119200.0
2009-03-02 13:00:00,61.28,61.49,61.24,61.34,116400.0,37.0381,37.165,37.0139,37.0743,116400.0
2009-03-02 13:10:00,61.34,61.47,61.26,61.39,94500.0,37.0743,37.1529,37.026,37.1045,94500.0
2009-03-02 13:20:00,61.41,61.54,61.21,61.23,132000.0,37.1166,37.1952,36.9958,37.0078,132000.0
2009-03-02 13:30:00,61.22,61.24,60.95,61.12,114700.0,37.0018,37.0139,36.8386,36.9414,114700.0
2009-03-02 13:40:00,61.13,61.28,61.02,61.28,60100.0,36.9474,37.0381,36.8809,37.0381,60100.0
2009-03-02 13:50:00,61.27,61.46,61.2,61.36,73800.0,37.032,37.1469,36.9897,37.0864,73800.0
2009-03-02 14:00:00,61.36,61.37,61.03,61.14,101200.0,37.0864,37.0925,36.887,36.9534,101200.0
2009-03-02 14:10:00,61.14,61.25,61.08,61.11,54400.0,36.9534,37.0199,36.9172,36.9353,54400.0
2009-03-02 14:20:00,61.11,61.14,60.97,61.07,105600.0,36.9353,36.9534,36.8507,36.9111,105600.0
2009-03-02 14:30:00,61.06,61.13,60.89,60.9,220900.0,36.9051,36.9474,36.8023,36.8084,220900.0
2009-03-02 14:40:00,60.9,61.02,60.67,60.69,185100.0,36.8084,36.8809,36.6694,36.6815,185100.0
2009-03-02 14:50:00,60.68,60.71,60.39,60.4,195900.0,36.6754,36.6936,36.5001,36.5062,195900.0
2009-03-02 15:00:00,60.39,60.43,60.12,60.15,179700.0,36.5001,36.5243,36.337,36.3551,179700.0
2009-03-02 15:10:00,60.15,60.3,60.12,60.19,222500.0,36.3551,36.4457,36.337,36.3793,222500.0
2009-03-02 15:20:00,60.18,60.35,60.06,60.18,170800.0,36.3732,36.476,36.3007,36.3732,170800.0
2009-03-02 15:30:00,60.16,60.37,60.1,60.13,198100.0,36.3611,36.4881,36.3249,36.343,198100.0
2009-03-02 15:40:00,60.12,60.13,59.83,59.89,249100.0,36.337,36.343,36.1617,36.1979,249100.0
2009-03-02 15:50:00,59.9,60.1,59.86,60.01,350500.0,36.204,36.3249,36.1798,36.2705,350500.0
2009-03-03 09:30:00,60.09,61.5,60.09,60.48,276300.0,36.3188,37.171,36.3188,36.5545,276300.0
2009-03-03 09:40:00,60.47,60.85,60.1,60.24,141800.0,36.5485,36.7782,36.3249,36.4095,141800.0
2009-03-03 09:50:00,60.26,60.63,60.11,60.13,137900.0,36.4216,36.6452,36.3309,36.343,137900.0
2009-03-03 10:00:00,60.13,60.32,59.81,60.13,154800.0,36.343,36.4578,36.1496,36.343,154800.0
2009-03-03 10:10:00,60.14,60.38,60.07,60.37,211000.0,36.349,36.4941,36.3067,36.4881,211000.0
2009-03-03 10:20:00,60.38,60.4,60.12,60.36,134300.0,36.4941,36.5062,36.337,36.482,134300.0
2009-03-03 10:30:00,60.37,60.5,60.31,60.33,148300.0,36.4881,36.5666,36.4518,36.4639,148300.0
2009-03-03 10:40:00,60.32,60.39,60.12,60.16,107200.0,36.4578,36.5001,36.337,36.3611,107200.0
2009-03-03 10:50:00,60.16,60.25,58.46,59.13,382600.0,36.3611,36.4155,35.3336,35.7386,382600.0
2009-03-03 11:00:00,59.07,59.4,59.0,59.35,192600.0,35.7023,35.9018,35.66,35.8716,192600.0
2009-03-03 11:10:00,59.35,59.35,58.43,58.64,274100.0,35.8716,35.8716,35.3155,35.4424,274100.0
2009-03-03 11:20:00,58.65,59.01,58.6,59.0,144500.0,35.4485,35.6661,35.4183,35.66,144500.0
2009-03-03 11:30:00,59.0,59.18,58.97,59.03,183200.0,35.66,35.7688,35.6419,35.6781,183200.0
2009-03-03 11:40:00,59.05,59.29,59.0,59.29,120800.0,35.6902,35.8353,35.66,35.8353,120800.0
2009-03-03 11:50:00,59.24,59.46,59.14,59.34,90800.0,35.8051,35.938,35.7446,35.8655,90800.0
2009-03-03 12:00:00,59.33,59.6,59.33,59.48,139900.0,35.8595,36.0227,35.8595,35.9501,139900.0
2009-03-03 12:10:00,59.49,59.75,59.38,59.72,120200.0,35.9562,36.1133,35.8897,36.0952,120200.0
2009-03-03 12:20:00,59.74,60.18,59.62,60.17,170200.0,36.1073,36.3732,36.0347,36.3672,170200.0
2009-03-03 12:30:00,60.17,60.31,60.08,60.21,149500.0,36.3672,36.4518,36.3128,36.3913,149500.0
2009-03-03 12:40:00,60.21,60.32,60.02,60.26,98700.0,36.3913,36.4578,36.2765,36.4216,98700.0
2009-03-03 12:50:00,60.27,60.33,59.74,59.74,119600.0,36.4276,36.4639,36.1073,36.1073,119600.0
2009-03-03 13:00:00,59.75,59.83,59.53,59.74,140500.0,36.1133,36.1617,35.9804,36.1073,140500.0
2009-03-03 13:10:00,59.74,59.85,59.62,59.76,96100.0,36.1073,36.1738,36.0347,36.1194,96100.0
2009-03-03 13:20:00,59.76,59.9,59.53,59.57,85000.0,36.1194,36.204,35.9804,36.0045,85000.0
2009-03-03 13:30:00,59.57,59.58,59.23,59.28,102300.0,36.0045,36.0106,35.799,35.8293,102300.0
2009-03-03 13:40:00,59.31,59.5,59.21,59.24,96800.0,35.8474,35.9622,35.7869,35.8051,96800.0
2009-03-03 13:50:00,59.23,59.62,59.23,59.46,140200.0,35.799,36.0347,35.799,35.938,140200.0
2009-03-03 14:00:00,59.47,59.82,59.43,59.61,124200.0,35.9441,36.1556,35.9199,36.0287,124200.0
2009-03-03 14:10:00,59.58,60.0,59.58,59.69,88600.0,36.0106,36.2644,36.0106,36.0771,88600.0
2009-03-03 14:20:00,59.67,59.98,59.55,59.77,96500.0,36.065,36.2523,35.9924,36.1254,96500.0
2009-03-03 14:30:00,59.75,60.23,59.73,60.13,118300.0,36.1133,36.4034,36.1012,36.343,118300.0
2009-03-03 14:40:00,60.13,60.23,59.7,59.81,127200.0,36.343,36.4034,36.0831,36.1496,127200.0
2009-03-03 14:50:00,59.82,60.15,59.64,60.06,121500.0,36.1556,36.3551,36.0468,36.3007,121500.0
2009-03-03 15:00:00,60.05,60.06,59.46,59.58,195000.0,36.2946,36.3007,35.938,36.0106,195000.0
2009-03-03 15:10:00,59.58,59.76,59.36,59.62,135300.0,36.0106,36.1194,35.8776,36.0347,135300.0
2009-03-03 15:20:00,59.59,59.78,59.26,59.48,191100.0,36.0166,36.1315,35.8172,35.9501,191100.0
2009-03-03 15:30:00,59.47,59.6,59.17,59.19,208500.0,35.9441,36.0227,35.7628,35.7749,208500.0
2009-03-03 15:40:00,59.17,59.54,59.17,59.44,273300.0,35.7628,35.9864,35.7628,35.926,273300.0
2009-03-03 15:50:00,59.44,59.73,59.33,59.36,374900.0,35.926,36.1012,35.8595,35.8776,374900.0
2009-03-04 09:30:00,60.69,60.9,59.71,60.37,226600.0,36.6815,36.8084,36.0891,36.4881,226600.0
2009-03-04 09:40:00,60.34,61.09,60.16,60.51,205200.0,36.4699,36.9232,36.3611,36.5727,205200.0
2009-03-04 09:50:00,60.51,60.89,60.24,60.62,233300.0,36.5727,36.8023,36.4095,36.6392,233300.0
2009-03-04 10:00:00,60.59,61.31,60.59,61.05,263000.0,36.621,37.0562,36.621,36.8991,263000.0
2009-03-04 10:10:00,61.03,61.1,60.6,60.7,111500.0,36.887,36.9293,36.6271,36.6875,111500.0
2009-03-04 10:20:00,60.69,61.23,60.62,61.09,137100.0,36.6815,37.0078,36.6392,36.9232,137100.0
2009-03-04 10:30:00,61.12,61.12,60.63,60.99,143600.0,36.9414,36.9414,36.6452,36.8628,143600.0
2009-03-04 10:40:00,60.98,61.34,60.96,60.99,186700.0,36.8567,37.0743,36.8447,36.8628,186700.0
2009-03-04 10:50:00,61.0,61.14,60.5,60.53,153700.0,36.8688,36.9534,36.5666,36.5848,153700.0
2009-03-04 11:00:00,60.53,61.0,60.51,60.85,198800.0,36.5848,36.8688,36.5727,36.7782,198800.0
2009-03-04 11:10:00,60.85,61.12,60.85,61.03,222300.0,36.7782,36.9414,36.7782,36.887,222300.0
2009-03-04 11:20:00,61.03,61.17,60.93,61.07,385600.0,36.887,36.9716,36.8265,36.9111,385600.0
2009-03-04 11:30:00,61.08,61.11,60.91,61.11,158900.0,36.9172,36.9353,36.8144,36.9353,158900.0
2009-03-04 11:40:00,61.1,61.32,61.07,61.31,164900.0,36.9293,37.0622,36.9111,37.0562,164900.0
2009-03-04 11:50:00,61.31,61.71,61.27,61.71,116000.0,37.0562,37.298,37.032,37.298,116000.0
2009-03-04 12:00:00,61.74,61.81,61.59,61.69,86400.0,37.3161,37.3584,37.2254,37.2859,86400.0
2009-03-04 12:10:00,61.72,61.78,61.5,61.5,62300.0,37.304,37.3403,37.171,37.171,62300.0
2009-03-04 12:20:00,61.5,61.8,61.48,61.55,83900.0,37.171,37.3524,37.1589,37.2013,83900.0
2009-03-04 12:30:00,61.57,61.62,61.38,61.62,67500.0,37.2133,37.2436,37.0985,37.2436,67500.0
2009-03-04 12:40:00,61.6,61.68,61.35,61.35,74900.0,37.2315,37.2798,37.0804,37.0804,74900.0
2009-03-04 12:50:00,61.35,61.72,61.35,61.72,68700.0,37.0804,37.304,37.0804,37.304,68700.0
2009-03-04 13:00:00,61.7,61.77,61.41,61.67,85000.0,37.2919,37.3342,37.1166,37.2738,85000.0
2009-03-04 13:10:00,61.68,61.93,61.65,61.93,83600.0,37.2798,37.4309,37.2617,37.4309,83600.0
2009-03-04 13:20:00,61.89,61.99,61.83,61.96,86000.0,37.4068,37.4672,37.3705,37.4491,86000.0
2009-03-04 13:30:00,61.96,62.24,61.96,62.03,107700.0,37.4491,37.6183,37.4491,37.4914,107700.0
2009-03-04 13:40:00,62.04,62.44,62.0,62.42,102100.0,37.4974,37.7392,37.4732,37.7271,102100.0
2009-03-04 13:50:00,62.39,62.49,62.27,62.27,105000.0,37.709,37.7694,37.6364,37.6364,105000.0
2009-03-04 14:00:00,62.29,62.41,62.16,62.41,203200.0,37.6485,37.721,37.5699,37.721,203200.0
2009-03-04 14:10:00,62.37,62.59,62.34,62.55,117700.0,37.6969,37.8298,37.6787,37.8057,117700.0
2009-03-04 14:20:00,62.54,62.54,62.38,62.42,142700.0,37.7996,37.7996,37.7029,37.7271,142700.0
2009-03-04 14:30:00,62.42,62.78,62.31,62.73,126500.0,37.7271,37.9447,37.6606,37.9145,126500.0
2009-03-04 14:40:00,62.73,63.23,62.69,63.04,193000.0,37.9145,38.2167,37.8903,38.1018,193000.0
2009-03-04 14:50:00,63.06,63.21,62.89,63.07,140900.0,38.1139,38.2046,38.0112,38.12,140900.0
2009-03-04 15:00:00,63.03,63.09,62.81,62.85,160900.0,38.0958,38.132,37.9628,37.987,160900.0
2009-03-04 15:10:00,62.84,62.95,62.72,62.88,230200.0,37.9809,38.0474,37.9084,38.0051,230200.0
2009-03-04 15:20:00,62.9,62.92,62.62,62.8,197200.0,38.0172,38.0293,37.848,37.9568,197200.0
2009-03-04 15:30:00,62.74,62.83,62.39,62.54,185800.0,37.9205,37.9749,37.709,37.7996,185800.0
2009-03-04 15:40:00,62.56,62.61,62.16,62.22,300600.0,37.8117,37.8419,37.5699,37.6062,300600.0
2009-03-04 15:50:00,62.2,62.33,61.81,61.93,428800.0,37.5941,37.6727,37.3584,37.4309,428800.0
2009-03-05 09:30:00,60.63,60.63,59.36,60.41,166900.0,36.6452,36.6452,35.8776,36.5122,166900.0
2009-03-05 09:40:00,60.41,61.06,60.01,61.03,163400.0,36.5122,36.9051,36.2705,36.887,163400.0
2009-03-05 09:50:00,61.03,61.29,60.97,61.17,164200.0,36.887,37.0441,36.8507,36.9716,164200.0
2009-03-05 10:00:00,61.12,61.5,61.06,61.27,130800.0,36.9414,37.171,36.9051,37.032,130800.0
2009-03-05 10:10:00,61.28,61.35,60.96,61.0,94200.0,37.0381,37.0804,36.8447,36.8688,94200.0
2009-03-05 10:20:00,61.0,61.03,60.46,60.59,99500.0,36.8688,36.887,36.5425,36.621,99500.0
2009-03-05 10:30:00,60.57,60.78,60.4,60.44,69600.0,36.6089,36.7359,36.5062,36.5304,69600.0
2009-03-05 10:40:00,60.44,60.68,59.9,59.92,93600.0,36.5304,36.6754,36.204,36.2161,93600.0
2009-03-05 10:50:00,59.91,59.93,59.41,59.41,142500.0,36.21,36.2221,35.9078,35.9078,142500.0
2009-03-05 11:00:00,59.42,59.98,59.37,59.96,74300.0,35.9139,36.2523,35.8836,36.2402,74300.0
2009-03-05 11:10:00,59.96,59.99,59.29,59.58,73200.0,36.2402,36.2584,35.8353,36.0106,73200.0
2009-03-05 11:20:00,59.56,59.78,59.43,59.75,84500.0,35.9985,36.1315,35.9199,36.1133,84500.0
2009-03-05 11:30:00,59.75,60.52,59.73,60.52,210400.0,36.1133,36.5787,36.1012,36.5787,210400.0
2009-03-05 11:40:00,60.52,60.91,60.45,60.48,223400.0,36.5787,36.8144,36.5364,36.5545,223400.0
2009-03-05 11:50:00,60.48,60.49,60.16,60.47,76700.0,36.5545,36.5606,36.3611,36.5485,76700.0
2009-03-05 12:00:00,60.47,60.56,60.3,60.53,117300.0,36.5485,36.6029,36.4457,36.5848,117300.0
2009-03-05 12:10:00,60.52,60.61,60.41,60.54,73400.0,36.5787,36.6331,36.5122,36.5908,73400.0
2009-03-05 12:20:00,60.53,60.69,60.38,60.49,72900.0,36.5848,36.6815,36.4941,36.5606,72900.0
2009-03-05 12:30:00,60.48,60.76,60.47,60.75,87500.0,36.5545,36.7238,36.5485,36.7177,87500.0
2009-03-05 12:40:00,60.75,60.87,60.69,60.71,113900.0,36.7177,36.7903,36.6815,36.6936,113900.0
2009-03-05 12:50:00,60.71,60.81,60.59,60.8,107800.0,36.6936,36.754,36.621,36.7479,107800.0
2009-03-05 13:00:00,60.8,60.97,60.71,60.94,85400.0,36.7479,36.8507,36.6936,36.8326,85400.0
2009-03-05 13:10:00,60.94,61.3,60.92,61.26,183900.0,36.8326,37.0502,36.8205,37.026,183900.0
2009-03-05 13:20:00,61.25,61.32,60.83,60.89,90700.0,37.0199,37.0622,36.7661,36.8023,90700.0
2009-03-05 13:30:00,60.9,60.91,60.71,60.87,61300.0,36.8084,36.8144,36.6936,36.7903,61300.0
2009-03-05 13:40:00,60.88,61.04,60.72,60.84,101300.0,36.7963,36.893,36.6996,36.7721,101300.0
2009-03-05 13:50:00,60.82,60.83,60.58,60.67,74000.0,36.76,36.7661,36.615,36.6694,74000.0
2009-03-05 14:00:00,60.68,60.68,60.5,60.61,78800.0,36.6754,36.6754,36.5666,36.6331,78800.0
2009-03-05 14:10:00,60.61,60.88,60.53,60.83,96300.0,36.6331,36.7963,36.5848,36.7661,96300.0
2009-03-05 14:20:00,60.83,60.83,60.43,60.63,80800.0,36.7661,36.7661,36.5243,36.6452,80800.0
2009-03-05 14:30:00,60.63,60.88,60.56,60.58,305200.0,36.6452,36.7963,36.6029,36.615,305200.0
2009-03-05 14:40:00,60.57,60.82,60.5,60.63,100000.0,36.6089,36.76,36.5666,36.6452,100000.0
2009-03-05 14:50:00,60.62,60.65,60.24,60.37,78600.0,36.6392,36.6573,36.4095,36.4881,78600.0
2009-03-05 15:00:00,60.36,60.65,60.32,60.4,108000.0,36.482,36.6573,36.4578,36.5062,108000.0
2009-03-05 15:10:00,60.41,60.79,60.39,60.5,109400.0,36.5122,36.7419,36.5001,36.5666,109400.0
2009-03-05 15:20:00,60.46,60.67,60.21,60.36,130100.0,36.5425,36.6694,36.3913,36.482,130100.0
2009-03-05 15:30:00,60.35,60.38,59.76,59.8,194000.0,36.476,36.4941,36.1194,36.1435,194000.0
2009-03-05 15:40:00,59.81,60.05,59.61,60.01,250900.0,36.1496,36.2946,36.0287,36.2705,250900.0
2009-03-05 15:50:00,60.0,60.02,59.81,59.96,229600.0,36.2644,36.2765,36.1496,36.2402,229600.0
2009-03-06 09:30:00,60.02,60.63,59.72,60.52,95000.0,36.2765,36.6452,36.0952,36.5787,95000.0
2009-03-06 09:40:00,60.45,61.12,60.24,60.7,126300.0,36.5364,36.9414,36.4095,36.6875,126300.0
2009-03-06 09:50:00,60.64,60.65,59.52,59.52,89700.0,36.6512,36.6573,35.9743,35.9743,89700.0
2009-03-06 10:00:00,59.54,59.85,59.24,59.4,101800.0,35.9864,36.1738,35.8051,35.9018,101800.0
2009-03-06 10:10:00,59.4,59.4,58.85,59.05,140000.0,35.9018,35.9018,35.5694,35.6902,140000.0
2009-03-06 10:20:00,59.06,59.49,59.01,59.34,81600.0,35.6963,35.9562,35.6661,35.8655,81600.0
2009-03-06 10:30:00,59.33,59.35,58.75,58.99,87200.0,35.8595,35.8716,35.5089,35.654,87200.0
2009-03-06 10:40:00,58.99,59.28,58.81,58.96,63500.0,35.654,35.8293,35.5452,35.6358,63500.0
2009-03-06 10:50:00,58.96,59.22,58.89,59.03,62400.0,35.6358,35.793,35.5935,35.6781,62400.0
2009-03-06 11:00:00,59.05,59.11,58.71,58.77,74500.0,35.6902,35.7265,35.4847,35.521,74500.0
2009-03-06 11:10:00,58.74,58.91,58.6,58.73,67100.0,35.5029,35.6056,35.4183,35.4968,67100.0
2009-03-06 11:20:00,58.76,58.77,58.4,58.53,79000.0,35.515,35.521,35.2974,35.3759,79000.0
2009-03-06 11:30:00,58.54,58.97,58.51,58.71,77700.0,35.382,35.6419,35.3639,35.4847,77700.0
2009-03-06 11:40:00,58.74,58.79,58.31,58.46,72200.0,35.5029,35.5331,35.243,35.3336,72200.0
2009-03-06 11:50:00,58.48,58.82,58.43,58.54,47900.0,35.3457,35.5512,35.3155,35.382,47900.0
2009-03-06 12:00:00,58.54,59.07,58.54,59.04,67000.0,35.382,35.7023,35.382,35.6842,67000.0
2009-03-06 12:10:00,59.04,59.36,58.92,59.11,84300.0,35.6842,35.8776,35.6117,35.7265,84300.0
2009-03-06 12:20:00,59.1,59.21,58.9,59.11,96200.0,35.7205,35.7869,35.5996,35.7265,96200.0
2009-03-06 12:30:00,59.11,59.31,59.06,59.31,131300.0,35.7265,35.8474,35.6963,35.8474,131300.0
2009-03-06 12:40:00,59.3,59.31,58.79,58.87,104800.0,35.8413,35.8474,35.5331,35.5814,104800.0
2009-03-06 12:50:00,58.84,58.92,58.77,58.89,49000.0,35.5633,35.6117,35.521,35.5935,49000.0
2009-03-06 13:00:00,58.89,58.93,58.78,58.85,36700.0,35.5935,35.6177,35.527,35.5694,36700.0
2009-03-06 13:10:00,58.85,58.99,58.54,58.67,34100.0,35.5694,35.654,35.382,35.4606,34100.0
2009-03-06 13:20:00,58.64,58.76,58.52,58.71,27700.0,35.4424,35.515,35.3699,35.4847,27700.0
2009-03-06 13:30:00,58.67,58.75,58.42,58.55,28900.0,35.4606,35.5089,35.3095,35.388,28900.0
2009-03-06 13:40:00,58.52,58.55,58.3,58.38,37400.0,35.3699,35.388,35.2369,35.2853,37400.0
2009-03-06 13:50:00,58.37,58.43,58.25,58.36,40000.0,35.2792,35.3155,35.2067,35.2732,40000.0
2009-03-06 14:00:00,58.38,58.67,58.28,58.44,54500.0,35.2853,35.4606,35.2248,35.3215,54500.0
2009-03-06 14:10:00,58.42,58.47,58.04,58.17,86600.0,35.3095,35.3397,35.0798,35.1584,86600.0
2009-03-06 14:20:00,58.18,58.23,57.97,58.19,67000.0,35.1644,35.1946,35.0375,35.1704,67000.0
2009-03-06 14:30:00,58.21,58.3,57.95,58.28,103600.0,35.1825,35.2369,35.0254,35.2248,103600.0
2009-03-06 14:40:00,58.24,58.24,57.86,58.01,87800.0,35.2007,35.2007,34.971,35.0617,87800.0
2009-03-06 14:50:00,58.03,58.14,57.8,57.85,94200.0,35.0737,35.1402,34.9347,34.9649,94200.0
2009-03-06 15:00:00,57.85,58.11,57.85,58.01,112700.0,34.9649,35.1221,34.9649,35.0617,112700.0
2009-03-06 15:10:00,58.02,58.17,57.9,58.04,115600.0,35.0677,35.1584,34.9952,35.0798,115600.0
2009-03-06 15:20:00,58.01,58.01,57.41,57.5,244500.0,35.0617,35.0617,34.699,34.7534,244500.0
2009-03-06 15:30:00,57.5,58.04,57.5,57.83,199700.0,34.7534,35.0798,34.7534,34.9529,199700.0
2009-03-06 15:40:00,57.84,58.65,57.82,58.24,235500.0,34.9589,35.4485,34.9468,35.2007,235500.0
2009-03-06 15:50:00,58.19,58.9,58.16,58.78,275300.0,35.1704,35.5996,35.1523,35.527,275300.0
2009-03-09 09:30:00,58.18,58.62,57.55,57.69,88800.0,35.1644,35.4303,34.7836,34.8682,88800.0
2009-03-09 09:40:00,57.81,58.5,57.76,58.49,77500.0,34.9408,35.3578,34.9106,35.3518,77500.0
2009-03-09 09:50:00,58.48,58.66,58.39,58.4,108800.0,35.3457,35.4545,35.2913,35.2974,108800.0
2009-03-09 10:00:00,58.41,58.92,58.16,58.79,126900.0,35.3034,35.6117,35.1523,35.5331,126900.0
2009-03-09 10:10:00,58.79,59.39,58.79,59.21,123100.0,35.5331,35.8957,35.5331,35.7869,123100.0
2009-03-09 10:20:00,59.28,59.29,58.91,58.96,72000.0,35.8293,35.8353,35.6056,35.6358,72000.0
2009-03-09 10:30:00,58.96,59.23,58.86,58.97,87900.0,35.6358,35.799,35.5754,35.6419,87900.0
2009-03-09 10:40:00,58.94,59.15,58.88,59.12,81500.0,35.6238,35.7507,35.5875,35.7325,81500.0
2009-03-09 10:50:00,59.11,59.26,58.95,58.98,88800.0,35.7265,35.8172,35.6298,35.6479,88800.0
2009-03-09 11:00:00,58.95,59.17,58.78,58.9,74300.0,35.6298,35.7628,35.527,35.5996,74300.0
2009-03-09 11:10:00,58.9,58.97,58.71,58.78,80600.0,35.5996,35.6419,35.4847,35.527,80600.0
2009-03-09 11:20:00,58.8,59.06,58.71,58.93,78400.0,35.5391,35.6963,35.4847,35.6177,78400.0
2009-03-09 11:30:00,58.94,59.18,58.94,59.06,74000.0,35.6238,35.7688,35.6238,35.6963,74000.0
2009-03-09 11:40:00,59.09,59.15,59.0,59.04,76500.0,35.7144,35.7507,35.66,35.6842,76500.0
2009-03-09 11:50:00,59.04,59.08,58.86,59.04,85700.0,35.6842,35.7084,35.5754,35.6842,85700.0
2009-03-09 12:00:00,59.07,59.14,58.97,59.04,67100.0,35.7023,35.7446,35.6419,35.6842,67100.0
2009-03-09 12:10:00,59.04,59.28,58.98,59.23,48300.0,35.6842,35.8293,35.6479,35.799,48300.0
2009-03-09 12:20:00,59.24,59.4,59.09,59.18,52100.0,35.8051,35.9018,35.7144,35.7688,52100.0
2009-03-09 12:30:00,59.19,59.25,58.87,58.88,42200.0,35.7749,35.8111,35.5814,35.5875,42200.0
2009-03-09 12:40:00,58.81,58.93,58.72,58.83,33600.0,35.5452,35.6177,35.4908,35.5573,33600.0
2009-03-09 12:50:00,58.87,59.04,58.83,58.98,47400.0,35.5814,35.6842,35.5573,35.6479,47400.0
2009-03-09 13:00:00,58.97,59.0,58.56,58.65,77200.0,35.6419,35.66,35.3941,35.4485,77200.0
2009-03-09 13:10:00,58.65,58.83,58.53,58.75,64000.0,35.4485,35.5573,35.3759,35.5089,64000.0
2009-03-09 13:20:00,58.77,58.78,58.42,58.53,84400.0,35.521,35.527,35.3095,35.3759,84400.0
2009-03-09 13:30:00,58.54,58.78,58.46,58.49,46200.0,35.382,35.527,35.3336,35.3518,46200.0
2009-03-09 13:40:00,58.49,58.75,58.47,58.74,38800.0,35.3518,35.5089,35.3397,35.5029,38800.0
2009-03-09 13:50:00,58.75,58.84,58.58,58.61,37300.0,35.5089,35.5633,35.4062,35.4243,37300.0
2009-03-09 14:00:00,58.66,59.04,58.53,58.91,55900.0,35.4545,35.6842,35.3759,35.6056,55900.0
2009-03-09 14:10:00,58.95,58.98,58.61,58.78,36600.0,35.6298,35.6479,35.4243,35.527,36600.0
2009-03-09 14:20:00,58.73,58.77,58.38,58.55,44800.0,35.4968,35.521,35.2853,35.388,44800.0
2009-03-09 14:30:00,58.56,58.59,58.29,58.41,65000.0,35.3941,35.4122,35.2309,35.3034,65000.0
2009-03-09 14:40:00,58.41,58.64,58.27,58.55,68600.0,35.3034,35.4424,35.2188,35.388,68600.0
2009-03-09 14:50:00,58.58,58.77,58.41,58.51,61400.0,35.4062,35.521,35.3034,35.3639,61400.0
2009-03-09 15:00:00,58.52,58.71,58.28,58.49,62700.0,35.3699,35.4847,35.2248,35.3518,62700.0
2009-03-09 15:10:00,58.47,58.47,57.96,58.13,100400.0,35.3397,35.3397,35.0314,35.1342,100400.0
2009-03-09 15:20:00,58.1,58.36,58.08,58.2,49600.0,35.116,35.2732,35.104,35.1765,49600.0
2009-03-09 15:30:00,58.19,58.48,58.07,58.07,121600.0,35.1704,35.3457,35.0979,35.0979,121600.0
2009-03-09 15:40:00,58.06,58.17,57.9,57.94,88000.0,35.0919,35.1584,34.9952,35.0193,88000.0
2009-03-09 15:50:00,57.96,58.36,57.92,58.24,188800.0,35.0314,35.2732,35.0073,35.2007,188800.0
2009-03-10 09:30:00,59.1,59.1,57.96,58.55,150900.0,35.7205,35.7205,35.0314,35.388,150900.0
2009-03-10 09:40:00,58.49,58.58,58.19,58.52,179700.0,35.3518,35.4062,35.1704,35.3699,179700.0
2009-03-10 09:50:00,58.55,58.8,58.47,58.48,96500.0,35.388,35.5391,35.3397,35.3457,96500.0
2009-03-10 10:00:00,58.47,58.77,58.36,58.67,106000.0,35.3397,35.521,35.2732,35.4606,106000.0
2009-03-10 10:10:00,58.66,59.03,58.6,58.76,188500.0,35.4545,35.6781,35.4183,35.515,188500.0
2009-03-10 10:20:00,58.77,58.9,58.52,58.77,144000.0,35.521,35.5996,35.3699,35.521,144000.0
2009-03-10 10:30:00,58.77,58.8,58.27,58.51,125400.0,35.521,35.5391,35.2188,35.3639,125400.0
2009-03-10 10:40:00,58.54,58.81,58.5,58.62,88200.0,35.382,35.5452,35.3578,35.4303,88200.0
2009-03-10 10:50:00,58.63,58.88,58.62,58.71,87700.0,35.4364,35.5875,35.4303,35.4847,87700.0
2009-03-10 11:00:00,58.71,58.77,58.59,58.63,69100.0,35.4847,35.521,35.4122,35.4364,69100.0
2009-03-10 11:10:00,58.6,58.67,58.34,58.41,100900.0,35.4183,35.4606,35.2611,35.3034,100900.0
2009-03-10 11:20:00,58.41,58.63,58.27,58.54,91600.0,35.3034,35.4364,35.2188,35.382,91600.0
2009-03-10 11:30:00,58.53,58.68,58.53,58.56,65700.0,35.3759,35.4666,35.3759,35.3941,65700.0
2009-03-10 11:40:00,58.57,58.6,58.49,58.54,60100.0,35.4001,35.4183,35.3518,35.382,60100.0
2009-03-10 11:50:00,58.55,58.84,58.51,58.83,133600.0,35.388,35.5633,35.3639,35.5573,133600.0
2009-03-10 12:00:00,58.84,59.36,58.82,59.31,158000.0,35.5633,35.8776,35.5512,35.8474,158000.0
2009-03-10 12:10:00,59.32,59.34,59.0,59.08,100000.0,35.8534,35.8655,35.66,35.7084,100000.0
2009-03-10 12:20:00,59.07,59.13,59.02,59.09,70200.0,35.7023,35.7386,35.6721,35.7144,70200.0
2009-03-10 12:30:00,59.1,59.47,59.09,59.43,92800.0,35.7205,35.9441,35.7144,35.9199,92800.0
2009-03-10 12:40:00,59.43,59.5,59.37,59.38,75400.0,35.9199,35.9622,35.8836,35.8897,75400.0
2009-03-10 12:50:00,59.4,59.44,59.2,59.23,73200.0,35.9018,35.926,35.7809,35.799,73200.0
2009-03-10 13:00:00,59.23,59.28,59.2,59.22,87800.0,35.799,35.8293,35.7809,35.793,87800.0
2009-03-10 13:10:00,59.22,59.27,59.17,59.22,94000.0,35.793,35.8232,35.7628,35.793,94000.0
2009-03-10 13:20:00,59.22,59.26,58.98,59.05,85100.0,35.793,35.8172,35.6479,35.6902,85100.0
2009-03-10 13:30:00,59.04,59.28,58.92,58.96,149700.0,35.6842,35.8293,35.6117,35.6358,149700.0
2009-03-10 13:40:00,58.97,59.22,58.89,58.93,136700.0,35.6419,35.793,35.5935,35.6177,136700.0
2009-03-10 13:50:00,58.93,58.98,58.51,58.6,87700.0,35.6177,35.6479,35.3639,35.4183,87700.0
2009-03-10 14:00:00,58.59,59.0,58.55,58.92,147000.0,35.4122,35.66,35.388,35.6117,147000.0
2009-03-10 14:10:00,58.91,58.98,58.53,58.74,92700.0,35.6056,35.6479,35.3759,35.5029,92700.0
2009-03-10 14:20:00,58.75,58.83,58.72,58.75,83500.0,35.5089,35.5573,35.4908,35.5089,83500.0
2009-03-10 14:30:00,58.74,59.0,58.73,58.78,82500.0,35.5029,35.66,35.4968,35.527,82500.0
2009-03-10 14:40:00,58.8,58.88,58.35,58.44,89400.0,35.5391,35.5875,35.2672,35.3215,89400.0
2009-03-10 14:50:00,58.44,58.76,58.41,58.72,108100.0,35.3215,35.515,35.3034,35.4908,108100.0
2009-03-10 15:00:00,58.73,58.92,58.64,58.74,149000.0,35.4968,35.6117,35.4424,35.5029,149000.0
2009-03-10 15:10:00,58.77,58.84,58.59,58.74,82700.0,35.521,35.5633,35.4122,35.5029,82700.0
2009-03-10 15:20:00,58.75,59.08,58.72,58.96,142800.0,35.5089,35.7084,35.4908,35.6358,142800.0
2009-03-10 15:30:00,58.99,59.04,58.77,58.97,136500.0,35.654,35.6842,35.521,35.6419,136500.0
2009-03-10 15:40:00,58.98,59.11,58.69,58.75,284600.0,35.6479,35.7265,35.4726,35.5089,284600.0
2009-03-10 15:50:00,58.74,59.02,58.72,58.92,333400.0,35.5029,35.6721,35.4908,35.6117,333400.0
2009-03-11 09:30:00,59.35,59.5,59.02,59.48,126800.0,35.8716,35.9622,35.6721,35.9501,126800.0
2009-03-11 09:40:00,59.48,59.77,59.44,59.74,172900.0,35.9501,36.1254,35.926,36.1073,172900.0
2009-03-11 09:50:00,59.74,60.0,59.52,59.63,127400.0,36.1073,36.2644,35.9743,36.0408,127400.0
2009-03-11 10:00:00,59.66,59.74,59.49,59.6,131800.0,36.0589,36.1073,35.9562,36.0227,131800.0
2009-03-11 10:10:00,59.57,59.63,59.42,59.58,74300.0,36.0045,36.0408,35.9139,36.0106,74300.0
2009-03-11 10:20:00,59.54,59.57,59.25,59.48,75200.0,35.9864,36.0045,35.8111,35.9501,75200.0
2009-03-11 10:30:00,59.47,59.5,59.2,59.24,75200.0,35.9441,35.9622,35.7809,35.8051,75200.0
2009-03-11 10:40:00,59.24,59.28,58.93,59.09,75400.0,35.8051,35.8293,35.6177,35.7144,75400.0
2009-03-11 10:50:00,59.05,59.08,58.9,58.96,85500.0,35.6902,35.7084,35.5996,35.6358,85500.0
2009-03-11 11:00:00,58.96,59.15,58.92,58.98,112200.0,35.6358,35.7507,35.6117,35.6479,112200.0
2009-03-11 11:10:00,59.0,59.0,58.81,59.0,86100.0,35.66,35.66,35.5452,35.66,86100.0
2009-03-11 11:20:00,58.99,59.03,58.89,58.99,112100.0,35.654,35.6781,35.5935,35.654,112100.0
2009-03-11 11:30:00,58.99,59.18,58.93,59.09,114500.0,35.654,35.7688,35.6177,35.7144,114500.0
2009-03-11 11:40:00,59.11,59.32,59.09,59.24,117400.0,35.7265,35.8534,35.7144,35.8051,117400.0
2009-03-11 11:50:00,59.24,59.39,59.23,59.35,62200.0,35.8051,35.8957,35.799,35.8716,62200.0
2009-03-11 12:00:00,59.35,59.46,59.33,59.44,66400.0,35.8716,35.938,35.8595,35.926,66400.0
2009-03-11 12:10:00,59.46,59.49,59.41,59.43,52600.0,35.938,35.9562,35.9078,35.9199,52600.0
2009-03-11 12:20:00,59.44,59.47,59.27,59.42,69800.0,35.926,35.9441,35.8232,35.9139,69800.0
2009-03-11 12:30:00,59.42,59.47,59.17,59.17,57500.0,35.9139,35.9441,35.7628,35.7628,57500.0
2009-03-11 12:40:00,59.17,59.31,59.1,59.28,55700.0,35.7628,35.8474,35.7205,35.8293,55700.0
2009-03-11 12:50:00,59.28,59.29,59.03,59.03,56200.0,35.8293,35.8353,35.6781,35.6781,56200.0
2009-03-11 13:00:00,59.03,59.08,58.73,58.75,157200.0,35.6781,35.7084,35.4968,35.5089,157200.0
2009-03-11 13:10:00,58.76,58.9,58.73,58.89,61100.0,35.515,35.5996,35.4968,35.5935,61100.0
2009-03-11 13:20:00,58.86,58.89,58.75,58.79,37900.0,35.5754,35.5935,35.5089,35.5331,37900.0
2009-03-11 13:30:00,58.8,59.1,58.75,59.1,69100.0,35.5391,35.7205,35.5089,35.7205,69100.0
2009-03-11 13:40:00,59.12,59.14,58.81,58.81,88800.0,35.7325,35.7446,35.5452,35.5452,88800.0
2009-03-11 13:50:00,58.82,58.85,58.6,58.74,47000.0,35.5512,35.5694,35.4183,35.5029,47000.0
2009-03-11 14:00:00,58.71,58.85,58.41,58.44,48400.0,35.4847,35.5694,35.3034,35.3215,48400.0
2009-03-11 14:10:00,58.43,58.49,58.1,58.13,76500.0,35.3155,35.3518,35.116,35.1342,76500.0
2009-03-11 14:20:00,58.11,58.12,57.96,58.01,112300.0,35.1221,35.1281,35.0314,35.0617,112300.0
2009-03-11 14:30:00,57.99,58.16,57.99,58.08,95200.0,35.0496,35.1523,35.0496,35.104,95200.0
2009-03-11 14:40:00,58.09,58.4,58.02,58.34,111100.0,35.11,35.2974,35.0677,35.2611,111100.0
2009-03-11 14:50:00,58.34,58.39,58.08,58.09,82000.0,35.2611,35.2913,35.104,35.11,82000.0
2009-03-11 15:00:00,58.1,58.59,58.1,58.59,99200.0,35.116,35.4122,35.116,35.4122,99200.0
2009-03-11 15:10:00,58.59,58.68,58.44,58.47,103000.0,35.4122,35.4666,35.3215,35.3397,103000.0
2009-03-11 15:20:00,58.5,58.74,58.47,58.69,158200.0,35.3578,35.5029,35.3397,35.4726,158200.0
2009-03-11 15:30:00,58.72,58.74,58.51,58.69,142900.0,35.4908,35.5029,35.3639,35.4726,142900.0
2009-03-11 15:40:00,58.71,58.74,58.1,58.19,170500.0,35.4847,35.5029,35.116,35.1704,170500.0
2009-03-11 15:50:00,58.19,58.4,58.16,58.22,282800.0,35.1704,35.2974,35.1523,35.1886,282800.0
2009-03-12 09:30:00,58.18,58.37,57.74,58.04,119800.0,35.1644,35.2792,34.8985,35.0798,119800.0
2009-03-12 09:40:00,58.06,58.1,57.84,58.06,152800.0,35.0919,35.116,34.9589,35.0919,152800.0
2009-03-12 09:50:00,58.06,58.45,57.98,58.43,68600.0,35.0919,35.3276,35.0435,35.3155,68600.0
2009-03-12 10:00:00,58.43,58.63,58.1,58.27,117900.0,35.3155,35.4364,35.116,35.2188,117900.0
2009-03-12 10:10:00,58.3,58.44,58.24,58.36,159600.0,35.2369,35.3215,35.2007,35.2732,159600.0
2009-03-12 10:20:00,58.39,58.68,58.32,58.4,180900.0,35.2913,35.4666,35.249,35.2974,180900.0
2009-03-12 10:30:00,58.48,58.73,58.37,58.64,155000.0,35.3457,35.4968,35.2792,35.4424,155000.0
2009-03-12 10:40:00,58.64,59.17,58.59,59.02,152100.0,35.4424,35.7628,35.4122,35.6721,152100.0
2009-03-12 10:50:00,59.01,59.13,58.69,58.9,216100.0,35.6661,35.7386,35.4726,35.5996,216100.0
2009-03-12 11:00:00,58.87,59.03,58.85,59.03,91800.0,35.5814,35.6781,35.5694,35.6781,91800.0
2009-03-12 11:10:00,59.02,59.03,58.89,58.98,78200.0,35.6721,35.6781,35.5935,35.6479,78200.0
2009-03-12 11:20:00,59.0,59.01,58.73,58.84,83800.0,35.66,35.6661,35.4968,35.5633,83800.0
2009-03-12 11:30:00,58.84,58.96,58.81,58.9,70900.0,35.5633,35.6358,35.5452,35.5996,70900.0
2009-03-12 11:40:00,58.89,59.09,58.88,58.97,92600.0,35.5935,35.7144,35.5875,35.6419,92600.0
2009-03-12 11:50:00,58.98,59.11,58.97,59.06,109300.0,35.6479,35.7265,35.6419,35.6963,109300.0
2009-03-12 12:00:00,59.06,59.51,58.97,59.49,136500.0,35.6963,35.9683,35.6419,35.9562,136500.0
2009-03-12 12:10:00,59.49,59.73,59.36,59.72,144500.0,35.9562,36.1012,35.8776,36.0952,144500.0
2009-03-12 12:20:00,59.72,59.84,59.58,59.67,119600.0,36.0952,36.1677,36.0106,36.065,119600.0
2009-03-12 12:30:00,59.69,59.74,59.31,59.32,159300.0,36.0771,36.1073,35.8474,35.8534,159300.0
2009-03-12 12:40:00,59.33,59.56,59.32,59.54,66500.0,35.8595,35.9985,35.8534,35.9864,66500.0
2009-03-12 12:50:00,59.57,59.74,59.41,59.67,70500.0,36.0045,36.1073,35.9078,36.065,70500.0
2009-03-12 13:00:00,59.69,59.7,59.43,59.7,142900.0,36.0771,36.0831,35.9199,36.0831,142900.0
2009-03-12 13:10:00,59.7,59.75,59.57,59.65,78300.0,36.0831,36.1133,36.0045,36.0529,78300.0
2009-03-12 13:20:00,59.67,59.7,59.33,59.43,69000.0,36.065,36.0831,35.8595,35.9199,69000.0
2009-03-12 13:30:00,59.43,59.64,59.4,59.55,50800.0,35.9199,36.0468,35.9018,35.9924,50800.0
2009-03-12 13:40:00,59.56,59.66,59.48,59.51,63000.0,35.9985,36.0589,35.9501,35.9683,63000.0
2009-03-12 13:50:00,59.54,59.68,59.44,59.62,61700.0,35.9864,36.071,35.926,36.0347,61700.0
2009-03-12 14:00:00,59.59,59.73,59.53,59.71,99100.0,36.0166,36.1012,35.9804,36.0891,99100.0
2009-03-12 14:10:00,59.72,60.22,59.7,60.19,177600.0,36.0952,36.3974,36.0831,36.3793,177600.0
2009-03-12 14:20:00,60.19,60.3,60.03,60.16,138200.0,36.3793,36.4457,36.2826,36.3611,138200.0
2009-03-12 14:30:00,60.15,60.45,60.08,60.45,277300.0,36.3551,36.5364,36.3128,36.5364,277300.0
2009-03-12 14:40:00,60.45,60.71,60.44,60.7,175300.0,36.5364,36.6936,36.5304,36.6875,175300.0
2009-03-12 14:50:00,60.7,60.74,60.52,60.63,105600.0,36.6875,36.7117,36.5787,36.6452,105600.0
2009-03-12 15:00:00,60.64,60.72,60.48,60.57,80800.0,36.6512,36.6996,36.5545,36.6089,80800.0
2009-03-12 15:10:00,60.58,60.88,60.52,60.76,122900.0,36.615,36.7963,36.5787,36.7238,122900.0
2009-03-12 15:20:00,60.79,60.79,60.43,60.61,150600.0,36.7419,36.7419,36.5243,36.6331,150600.0
2009-03-12 15:30:00,60.61,61.06,60.6,61.01,268600.0,36.6331,36.9051,36.6271,36.8749,268600.0
2009-03-12 15:40:00,61.02,61.38,60.99,61.24,212100.0,36.8809,37.0985,36.8628,37.0139,212100.0
2009-03-12 15:50:00,61.26,61.26,60.77,60.92,333400.0,37.026,37.026,36.7298,36.8205,333400.0
2009-03-13 09:30:00,61.41,62.0,61.09,61.96,75000.0,37.1166,37.4732,36.9232,37.4491,75000.0
2009-03-13 09:40:00,61.9,61.99,60.98,61.17,94700.0,37.4128,37.4672,36.8567,36.9716,94700.0
2009-03-13 09:50:00,61.18,61.55,61.17,61.52,59300.0,36.9776,37.2013,36.9716,37.1831,59300.0
2009-03-13 10:00:00,61.53,61.99,61.26,61.97,100700.0,37.1892,37.4672,37.026,37.4551,100700.0
2009-03-13 10:10:00,61.96,62.0,61.4,61.49,105900.0,37.4491,37.4732,37.1106,37.165,105900.0
2009-03-13 10:20:00,61.49,61.72,61.26,61.33,82400.0,37.165,37.304,37.026,37.0683,82400.0
2009-03-13 10:30:00,61.3,61.37,61.08,61.32,52200.0,37.0502,37.0925,36.9172,37.0622,52200.0
2009-03-13 10:40:00,61.35,61.84,61.32,61.84,57400.0,37.0804,37.3765,37.0622,37.3765,57400.0
2009-03-13 10:50:00,61.82,61.85,61.41,61.65,86400.0,37.3644,37.3826,37.1166,37.2617,86400.0
2009-03-13 11:00:00,61.63,61.91,61.48,61.53,78700.0,37.2496,37.4188,37.1589,37.1892,78700.0
2009-03-13 11:10:00,61.52,61.53,61.26,61.26,77200.0,37.1831,37.1892,37.026,37.026,77200.0
2009-03-13 11:20:00,61.27,61.36,61.16,61.32,81200.0,37.032,37.0864,36.9655,37.0622,81200.0
2009-03-13 11:30:00,61.31,61.36,60.96,60.96,129700.0,37.0562,37.0864,36.8447,36.8447,129700.0
2009-03-13 11:40:00,60.97,60.98,60.56,60.64,122400.0,36.8507,36.8567,36.6029,36.6512,122400.0
2009-03-13 11:50:00,60.68,60.79,60.54,60.64,92600.0,36.6754,36.7419,36.5908,36.6512,92600.0
2009-03-13 12:00:00,60.63,61.08,60.62,61.03,95800.0,36.6452,36.9172,36.6392,36.887,95800.0
2009-03-13 12:10:00,61.03,61.12,60.55,60.56,108100.0,36.887,36.9414,36.5968,36.6029,108100.0
2009-03-13 12:20:00,60.56,60.72,60.46,60.66,94700.0,36.6029,36.6996,36.5425,36.6633,94700.0
2009-03-13 12:30:00,60.64,60.92,60.64,60.83,67500.0,36.6512,36.8205,36.6512,36.7661,67500.0
2009-03-13 12:40:00,60.82,61.15,60.82,61.05,91800.0,36.76,36.9595,36.76,36.8991,91800.0
2009-03-13 12:50:00,61.04,61.12,60.9,61.04,79400.0,36.893,36.9414,36.8084,36.893,79400.0
2009-03-13 13:00:00,61.04,61.08,60.93,61.01,60700.0,36.893,36.9172,36.8265,36.8749,60700.0
2009-03-13 13:10:00,61.0,61.29,60.98,61.28,52200.0,36.8688,37.0441,36.8567,37.0381,52200.0
2009-03-13 13:20:00,61.27,61.37,61.24,61.3,66000.0,37.032,37.0925,37.0139,37.0502,66000.0
2009-03-13 13:30:00,61.29,61.33,61.05,61.06,52900.0,37.0441,37.0683,36.8991,36.9051,52900.0
2009-03-13 13:40:00,61.07,61.07,60.93,61.0,94500.0,36.9111,36.9111,36.8265,36.8688,94500.0
2009-03-13 13:50:00,61.01,61.04,60.85,60.94,94600.0,36.8749,36.893,36.7782,36.8326,94600.0
2009-03-13 14:00:00,60.93,61.09,60.79,61.0,81100.0,36.8265,36.9232,36.7419,36.8688,81100.0
2009-03-13 14:10:00,61.0,61.01,60.63,60.72,75700.0,36.8688,36.8749,36.6452,36.6996,75700.0
2009-03-13 14:20:00,60.7,60.8,60.55,60.74,83600.0,36.6875,36.7479,36.5968,36.7117,83600.0
2009-03-13 14:30:00,60.75,61.18,60.71,61.13,60100.0,36.7177,36.9776,36.6936,36.9474,60100.0
2009-03-13 14:40:00,61.13,61.49,61.04,61.4,111100.0,36.9474,37.165,36.893,37.1106,111100.0
2009-03-13 14:50:00,61.4,61.51,61.32,61.41,149200.0,37.1106,37.1771,37.0622,37.1166,149200.0
2009-03-13 15:00:00,61.41,61.45,61.09,61.24,91600.0,37.1166,37.1408,36.9232,37.0139,91600.0
2009-03-13 15:10:00,61.22,61.35,61.11,61.33,72400.0,37.0018,37.0804,36.9353,37.0683,72400.0
2009-03-13 15:20:00,61.35,61.36,61.24,61.27,111400.0,37.0804,37.0864,37.0139,37.032,111400.0
2009-03-13 15:30:00,61.27,61.33,61.03,61.09,109800.0,37.032,37.0683,36.887,36.9232,109800.0
2009-03-13 15:40:00,61.09,61.24,60.87,60.87,154900.0,36.9232,37.0139,36.7903,36.7903,154900.0
2009-03-13 15:50:00,60.87,61.29,60.87,61.14,281900.0,36.7903,37.0441,36.7903,36.9534,281900.0
2009-03-16 09:30:00,61.55,62.98,60.94,62.3,124700.0,37.2013,38.0656,36.8326,37.6546,124700.0
2009-03-16 09:40:00,62.35,62.43,62.19,62.2,50500.0,37.6848,37.7331,37.5881,37.5941,50500.0
2009-03-16 09:50:00,62.19,62.85,62.16,62.6,62200.0,37.5881,37.987,37.5699,37.8359,62200.0
2009-03-16 10:00:00,62.62,62.86,62.53,62.82,64700.0,37.848,37.993,37.7936,37.9689,64700.0
2009-03-16 10:10:00,62.83,63.06,62.81,62.97,93400.0,37.9749,38.1139,37.9628,38.0595,93400.0
2009-03-16 10:20:00,62.95,63.22,62.93,63.19,109200.0,38.0474,38.2106,38.0353,38.1925,109200.0
2009-03-16 10:30:00,63.21,63.89,63.21,63.81,199600.0,38.2046,38.6156,38.2046,38.5672,199600.0
2009-03-16 10:40:00,63.82,64.25,63.82,64.2,168300.0,38.5733,38.8332,38.5733,38.8029,168300.0
2009-03-16 10:50:00,64.17,64.18,63.62,63.67,135200.0,38.7848,38.7908,38.4524,38.4826,135200.0
2009-03-16 11:00:00,63.69,64.09,63.61,63.96,96200.0,38.4947,38.7364,38.4463,38.6579,96200.0
2009-03-16 11:10:00,63.96,64.31,63.96,64.29,98500.0,38.6579,38.8694,38.6579,38.8573,98500.0
2009-03-16 11:20:00,64.28,64.71,64.28,64.71,99000.0,38.8513,39.1112,38.8513,39.1112,99000.0
2009-03-16 11:30:00,64.7,64.86,64.61,64.86,178600.0,39.1051,39.2018,39.0507,39.2018,178600.0
2009-03-16 11:40:00,64.86,64.98,64.79,64.85,120400.0,39.2018,39.2744,39.1595,39.1958,120400.0
2009-03-16 11:50:00,64.86,64.97,64.8,64.96,84000.0,39.2018,39.2683,39.1656,39.2623,84000.0
2009-03-16 12:00:00,64.96,64.99,64.76,64.76,73900.0,39.2623,39.2804,39.1414,39.1414,73900.0
2009-03-16 12:10:00,64.76,65.18,64.71,65.03,101700.0,39.1414,39.3953,39.1112,39.3046,101700.0
2009-03-16 12:20:00,65.01,65.13,64.94,65.06,64800.0,39.2925,39.365,39.2502,39.3227,64800.0
2009-03-16 12:30:00,65.05,65.48,65.05,65.35,101800.0,39.3167,39.5766,39.3167,39.498,101800.0
2009-03-16 12:40:00,65.37,65.62,65.37,65.61,70600.0,39.5101,39.6612,39.5101,39.6551,70600.0
2009-03-16 12:50:00,65.61,65.79,65.53,65.71,86100.0,39.6551,39.7639,39.6068,39.7156,86100.0
2009-03-16 13:00:00,65.7,65.72,65.43,65.48,78500.0,39.7095,39.7216,39.5464,39.5766,78500.0
2009-03-16 13:10:00,65.47,65.49,65.28,65.43,62400.0,39.5705,39.5826,39.4557,39.5464,62400.0
2009-03-16 13:20:00,65.42,65.45,65.27,65.29,60100.0,39.5403,39.5584,39.4496,39.4617,60100.0
2009-03-16 13:30:00,65.31,65.34,65.2,65.21,117300.0,39.4738,39.492,39.4073,39.4134,117300.0
2009-03-16 13:40:00,65.21,65.3,65.11,65.19,78800.0,39.4134,39.4678,39.3529,39.4013,78800.0
2009-03-16 13:50:00,65.2,65.22,64.85,64.94,93700.0,39.4073,39.4194,39.1958,39.2502,93700.0
2009-03-16 14:00:00,64.94,64.94,64.7,64.72,148000.0,39.2502,39.2502,39.1051,39.1172,148000.0
2009-03-16 14:10:00,64.73,64.83,64.65,64.74,106500.0,39.1233,39.1837,39.0749,39.1293,106500.0
2009-03-16 14:20:00,64.74,64.8,64.64,64.77,109700.0,39.1293,39.1656,39.0689,39.1474,109700.0
2009-03-16 14:30:00,64.78,65.03,64.77,65.0,115200.0,39.1535,39.3046,39.1474,39.2865,115200.0
2009-03-16 14:40:00,65.03,65.48,64.99,65.36,98000.0,39.3046,39.5766,39.2804,39.504,98000.0
2009-03-16 14:50:00,65.37,65.48,65.06,65.08,111200.0,39.5101,39.5766,39.3227,39.3348,111200.0
2009-03-16 15:00:00,65.07,65.24,64.86,65.16,134700.0,39.3288,39.4315,39.2018,39.3832,134700.0
2009-03-16 15:10:00,65.13,65.3,65.05,65.09,128000.0,39.365,39.4678,39.3167,39.3409,128000.0
2009-03-16 15:20:00,65.08,65.11,64.66,64.92,169500.0,39.3348,39.3529,39.081,39.2381,169500.0
2009-03-16 15:30:00,64.9,65.06,64.67,64.76,162200.0,39.226,39.3227,39.087,39.1414,162200.0
2009-03-16 15:40:00,64.78,64.96,64.66,64.77,185300.0,39.1535,39.2623,39.081,39.1474,185300.0
2009-03-16 15:50:00,64.78,64.86,64.61,64.69,305400.0,39.1535,39.2018,39.0507,39.0991,305400.0
2009-03-17 09:30:00,64.5,64.65,63.3,63.3,112900.0,38.9843,39.0749,38.259,38.259,112900.0
2009-03-17 09:40:00,63.3,63.95,63.2,63.8,80400.0,38.259,38.6518,38.1985,38.5612,80400.0
2009-03-17 09:50:00,63.77,63.87,63.52,63.58,91300.0,38.543,38.6035,38.3919,38.4282,91300.0
2009-03-17 10:00:00,63.59,64.13,63.59,64.13,78600.0,38.4342,38.7606,38.4342,38.7606,78600.0
2009-03-17 10:10:00,64.13,64.24,63.75,63.77,61700.0,38.7606,38.8271,38.5309,38.543,61700.0
2009-03-17 10:20:00,63.79,64.08,63.36,63.41,76800.0,38.5551,38.7304,38.2952,38.3255,76800.0
2009-03-17 10:30:00,63.44,63.73,63.36,63.67,48700.0,38.3436,38.5189,38.2952,38.4826,48700.0
2009-03-17 10:40:00,63.68,64.24,63.64,64.17,75700.0,38.4886,38.8271,38.4645,38.7848,75700.0
2009-03-17 10:50:00,64.15,64.37,64.11,64.25,55200.0,38.7727,38.9057,38.7485,38.8332,55200.0
2009-03-17 11:00:00,64.23,64.55,64.22,64.43,74500.0,38.8211,39.0145,38.815,38.9419,74500.0
2009-03-17 11:10:00,64.43,64.58,64.39,64.52,65400.0,38.9419,39.0326,38.9178,38.9963,65400.0
2009-03-17 11:20:00,64.48,64.54,64.21,64.26,63700.0,38.9722,39.0084,38.809,38.8392,63700.0
2009-03-17 11:30:00,64.25,64.41,64.17,64.28,64100.0,38.8332,38.9299,38.7848,38.8513,64100.0
2009-03-17 11:40:00,64.27,64.64,64.24,64.6,92900.0,38.8452,39.0689,38.8271,39.0447,92900.0
2009-03-17 11:50:00,64.62,64.81,64.61,64.8,81800.0,39.0568,39.1716,39.0507,39.1656,81800.0
2009-03-17 12:00:00,64.82,65.12,64.78,64.83,124600.0,39.1777,39.359,39.1535,39.1837,124600.0
2009-03-17 12:10:00,64.83,64.9,64.63,64.87,62400.0,39.1837,39.226,39.0628,39.2079,62400.0
2009-03-17 12:20:00,64.88,65.28,64.88,65.26,76600.0,39.2139,39.4557,39.2139,39.4436,76600.0
2009-03-17 12:30:00,65.28,65.5,65.22,65.42,75200.0,39.4557,39.5887,39.4194,39.5403,75200.0
2009-03-17 12:40:00,65.42,65.72,65.41,65.61,92200.0,39.5403,39.7216,39.5343,39.6551,92200.0
2009-03-17 12:50:00,65.62,65.63,65.45,65.5,32000.0,39.6612,39.6672,39.5584,39.5887,32000.0
2009-03-17 13:00:00,65.5,65.56,65.29,65.33,37000.0,39.5887,39.6249,39.4617,39.4859,37000.0
2009-03-17 13:10:00,65.31,65.57,65.25,65.53,47400.0,39.4738,39.631,39.4376,39.6068,47400.0
2009-03-17 13:20:00,65.52,65.66,65.43,65.43,54300.0,39.6008,39.6854,39.5464,39.5464,54300.0
2009-03-17 13:30:00,65.43,65.74,65.42,65.51,39700.0,39.5464,39.7337,39.5403,39.5947,39700.0
2009-03-17 13:40:00,65.53,65.55,65.3,65.33,41100.0,39.6068,39.6189,39.4678,39.4859,41100.0
2009-03-17 13:50:00,65.33,65.37,65.09,65.13,53900.0,39.4859,39.5101,39.3409,39.365,53900.0
2009-03-17 14:00:00,65.13,65.23,65.02,65.13,66700.0,39.365,39.4255,39.2985,39.365,66700.0
2009-03-17 14:10:00,65.14,65.3,65.09,65.18,42100.0,39.3711,39.4678,39.3409,39.3953,42100.0
2009-03-17 14:20:00,65.19,65.32,64.91,64.94,54700.0,39.4013,39.4799,39.2321,39.2502,54700.0
2009-03-17 14:30:00,64.92,65.17,64.91,65.15,49800.0,39.2381,39.3892,39.2321,39.3771,49800.0
2009-03-17 14:40:00,65.13,65.49,65.12,65.44,53200.0,39.365,39.5826,39.359,39.5524,53200.0
2009-03-17 14:50:00,65.45,65.58,65.14,65.18,85100.0,39.5584,39.637,39.3711,39.3953,85100.0
2009-03-17 15:00:00,65.16,65.59,65.14,65.51,70000.0,39.3832,39.6431,39.3711,39.5947,70000.0
2009-03-17 15:10:00,65.56,65.59,65.35,65.43,68700.0,39.6249,39.6431,39.498,39.5464,68700.0
2009-03-17 15:20:00,65.4,65.59,65.4,65.43,88400.0,39.5282,39.6431,39.5282,39.5464,88400.0
2009-03-17 15:30:00,65.41,65.51,65.18,65.32,135400.0,39.5343,39.5947,39.3953,39.4799,135400.0
2009-03-17 15:40:00,65.34,65.57,65.23,65.31,140500.0,39.492,39.631,39.4255,39.4738,140500.0
2009-03-17 15:50:00,65.3,65.69,65.22,65.67,264000.0,39.4678,39.7035,39.4194,39.6914,264000.0
2009-03-18 09:30:00,65.41,65.47,64.85,65.21,56200.0,39.5343,39.5705,39.1958,39.4134,56200.0
2009-03-18 09:40:00,65.19,65.5,64.86,64.92,47800.0,39.4013,39.5887,39.2018,39.2381,47800.0
2009-03-18 09:50:00,64.93,65.16,64.74,64.76,55800.0,39.2441,39.3832,39.1293,39.1414,55800.0
2009-03-18 10:00:00,64.78,64.92,64.6,64.79,85000.0,39.1535,39.2381,39.0447,39.1595,85000.0
2009-03-18 10:10:00,64.79,65.06,64.79,65.0,76000.0,39.1595,39.3227,39.1595,39.2865,76000.0
2009-03-18 10:20:00,64.98,64.99,64.32,64.45,87000.0,39.2744,39.2804,38.8755,38.954,87000.0
2009-03-18 10:30:00,64.45,64.52,64.16,64.25,36800.0,38.954,38.9963,38.7788,38.8332,36800.0
2009-03-18 10:40:00,64.3,64.56,64.25,64.46,63900.0,38.8634,39.0205,38.8332,38.9601,63900.0
2009-03-18 10:50:00,64.41,64.54,64.4,64.5,53700.0,38.9299,39.0084,38.9238,38.9843,53700.0
2009-03-18 11:00:00,64.53,64.57,64.44,64.52,55700.0,39.0024,39.0266,38.948,38.9963,55700.0
2009-03-18 11:10:00,64.51,64.66,64.51,64.59,29700.0,38.9903,39.081,38.9903,39.0387,29700.0
2009-03-18 11:20:00,64.59,64.71,64.41,64.48,60500.0,39.0387,39.1112,38.9299,38.9722,60500.0
2009-03-18 11:30:00,64.5,64.76,64.5,64.64,48900.0,38.9843,39.1414,38.9843,39.0689,48900.0
2009-03-18 11:40:00,64.65,64.91,64.64,64.82,32600.0,39.0749,39.2321,39.0689,39.1777,32600.0
2009-03-18 11:50:00,64.82,65.13,64.78,65.09,73800.0,39.1777,39.365,39.1535,39.3409,73800.0
2009-03-18 12:00:00,65.08,65.37,65.08,65.24,71100.0,39.3348,39.5101,39.3348,39.4315,71100.0
2009-03-18 12:10:00,65.24,65.55,65.17,65.47,91200.0,39.4315,39.6189,39.3892,39.5705,91200.0
2009-03-18 12:20:00,65.47,65.53,65.36,65.45,71500.0,39.5705,39.6068,39.504,39.5584,71500.0
2009-03-18 12:30:00,65.45,65.48,65.29,65.31,61000.0,39.5584,39.5766,39.4617,39.4738,61000.0
2009-03-18 12:40:00,65.33,65.7,65.29,65.52,80900.0,39.4859,39.7095,39.4617,39.6008,80900.0
2009-03-18 12:50:00,65.52,65.82,65.34,65.68,51800.0,39.6008,39.7821,39.492,39.6975,51800.0
2009-03-18 13:00:00,65.65,65.8,65.62,65.75,45500.0,39.6793,39.77,39.6612,39.7398,45500.0
2009-03-18 13:10:00,65.76,65.82,65.57,65.61,38900.0,39.7458,39.7821,39.631,39.6551,38900.0
2009-03-18 13:20:00,65.61,65.63,65.54,65.61,39300.0,39.6551,39.6672,39.6128,39.6551,39300.0
2009-03-18 13:30:00,65.6,65.66,65.53,65.53,28300.0,39.6491,39.6854,39.6068,39.6068,28300.0
2009-03-18 13:40:00,65.54,66.07,65.54,65.88,50900.0,39.6128,39.9332,39.6128,39.8183,50900.0
2009-03-18 13:50:00,65.88,66.06,65.85,65.93,60100.0,39.8183,39.9271,39.8002,39.8486,60100.0
2009-03-18 14:00:00,65.89,65.95,65.74,65.89,71300.0,39.8244,39.8606,39.7337,39.8244,71300.0
2009-03-18 14:10:00,65.89,67.02,65.84,66.37,111300.0,39.8244,40.5074,39.7942,40.1145,111300.0
2009-03-18 14:20:00,66.37,67.74,66.36,66.86,208100.0,40.1145,40.9425,40.1085,40.4107,208100.0
2009-03-18 14:30:00,66.83,67.11,66.57,66.91,98300.0,40.3925,40.5618,40.2354,40.4409,98300.0
2009-03-18 14:40:00,66.92,67.66,66.9,67.63,100000.0,40.4469,40.8942,40.4348,40.876,100000.0
2009-03-18 14:50:00,67.62,67.88,67.33,67.8,104900.0,40.87,41.0272,40.6947,40.9788,104900.0
2009-03-18 15:00:00,67.77,67.77,67.32,67.61,100900.0,40.9607,40.9607,40.6887,40.864,100900.0
2009-03-18 15:10:00,67.61,67.67,66.95,66.99,93600.0,40.864,40.9002,40.4651,40.4892,93600.0
2009-03-18 15:20:00,66.98,66.98,66.3,66.77,144500.0,40.4832,40.4832,40.0722,40.3563,144500.0
2009-03-18 15:30:00,66.79,66.9,66.25,66.5,137400.0,40.3683,40.4348,40.042,40.1931,137400.0
2009-03-18 15:40:00,66.49,66.86,66.45,66.66,162800.0,40.187,40.4107,40.1628,40.2898,162800.0
2009-03-18 15:50:00,66.69,66.93,66.69,66.87,201300.0,40.3079,40.453,40.3079,40.4167,201300.0
2009-03-19 09:30:00,67.62,67.62,66.35,66.46,67600.0,40.87,40.87,40.1024,40.1689,67600.0
2009-03-19 09:40:00,66.45,67.04,66.45,66.99,52700.0,40.1628,40.5194,40.1628,40.4892,52700.0
2009-03-19 09:50:00,67.0,67.0,66.0,66.2,85400.0,40.4953,40.4953,39.8909,40.0117,85400.0
2009-03-19 10:00:00,66.18,66.43,66.01,66.39,45800.0,39.9997,40.1508,39.8969,40.1266,45800.0
2009-03-19 10:10:00,66.35,67.01,66.35,67.0,91100.0,40.1024,40.5013,40.1024,40.4953,91100.0
2009-03-19 10:20:00,67.02,67.21,66.94,67.1,71000.0,40.5074,40.6222,40.459,40.5557,71000.0
2009-03-19 10:30:00,67.1,67.41,67.08,67.23,63500.0,40.5557,40.7431,40.5436,40.6343,63500.0
2009-03-19 10:40:00,67.23,67.48,67.23,67.41,71500.0,40.6343,40.7854,40.6343,40.7431,71500.0
2009-03-19 10:50:00,67.41,67.54,67.36,67.5,81300.0,40.7431,40.8217,40.7129,40.7975,81300.0
2009-03-19 11:00:00,67.45,67.62,67.45,67.5,71700.0,40.7673,40.87,40.7673,40.7975,71700.0
2009-03-19 11:10:00,67.5,67.5,67.21,67.39,83200.0,40.7975,40.7975,40.6222,40.731,83200.0
2009-03-19 11:20:00,67.42,67.53,67.28,67.33,129900.0,40.7491,40.8156,40.6645,40.6947,129900.0
2009-03-19 11:30:00,67.33,67.75,67.33,67.71,119400.0,40.6947,40.9486,40.6947,40.9244,119400.0
2009-03-19 11:40:00,67.71,68.0,67.45,67.53,248100.0,40.9244,41.0997,40.7673,40.8156,248100.0
2009-03-19 11:50:00,67.5,67.67,67.23,67.67,196400.0,40.7975,40.9002,40.6343,40.9002,196400.0
2009-03-19 12:00:00,67.66,68.29,67.66,68.23,194700.0,40.8942,41.275,40.8942,41.2387,194700.0
2009-03-19 12:10:00,68.25,68.46,68.16,68.22,166200.0,41.2508,41.3777,41.1964,41.2326,166200.0
2009-03-19 12:20:00,68.22,68.36,68.0,68.29,123500.0,41.2326,41.3173,41.0997,41.275,123500.0
2009-03-19 12:30:00,68.32,68.53,68.2,68.38,98000.0,41.2931,41.42,41.2206,41.3294,98000.0
2009-03-19 12:40:00,68.37,68.58,68.33,68.52,73600.0,41.3233,41.4502,41.2991,41.414,73600.0
2009-03-19 12:50:00,68.53,68.53,68.37,68.43,84200.0,41.42,41.42,41.3233,41.3596,84200.0
2009-03-19 13:00:00,68.4,68.48,68.27,68.32,86100.0,41.3414,41.3898,41.2629,41.2931,86100.0
2009-03-19 13:10:00,68.32,68.39,68.09,68.29,73800.0,41.2931,41.3354,41.1541,41.275,73800.0
2009-03-19 13:20:00,68.28,68.65,68.23,68.55,97300.0,41.2689,41.4925,41.2387,41.4321,97300.0
2009-03-19 13:30:00,68.56,68.67,68.32,68.43,80900.0,41.4381,41.5046,41.2931,41.3596,80900.0
2009-03-19 13:40:00,68.41,68.64,68.31,68.58,50400.0,41.3475,41.4865,41.287,41.4502,50400.0
2009-03-19 13:50:00,68.58,68.64,68.34,68.39,112100.0,41.4502,41.4865,41.3052,41.3354,112100.0
2009-03-19 14:00:00,68.41,68.75,68.39,68.67,70300.0,41.3475,41.553,41.3354,41.5046,70300.0
2009-03-19 14:10:00,68.66,68.82,68.65,68.68,79700.0,41.4986,41.5953,41.4925,41.5107,79700.0
2009-03-19 14:20:00,68.7,68.7,68.47,68.5,69400.0,41.5228,41.5228,41.3838,41.4019,69400.0
2009-03-19 14:30:00,68.47,68.53,68.15,68.26,103000.0,41.3838,41.42,41.1903,41.2568,103000.0
2009-03-19 14:40:00,68.28,68.33,68.1,68.2,77400.0,41.2689,41.2991,41.1601,41.2206,77400.0
2009-03-19 14:50:00,68.16,68.27,68.09,68.25,96500.0,41.1964,41.2629,41.1541,41.2508,96500.0
2009-03-19 15:00:00,68.2,68.55,68.18,68.41,120300.0,41.2206,41.4321,41.2085,41.3475,120300.0
2009-03-19 15:10:00,68.41,68.77,68.37,68.72,96500.0,41.3475,41.5651,41.3233,41.5349,96500.0
2009-03-19 15:20:00,68.67,68.73,68.47,68.52,106800.0,41.5046,41.5409,41.3838,41.414,106800.0
2009-03-19 15:30:00,68.55,68.77,68.49,68.5,128200.0,41.4321,41.5651,41.3958,41.4019,128200.0
2009-03-19 15:40:00,68.51,68.66,68.29,68.51,123700.0,41.4079,41.4986,41.275,41.4079,123700.0
2009-03-19 15:50:00,68.5,68.57,68.01,68.12,180700.0,41.4019,41.4442,41.1057,41.1722,180700.0
2009-03-20 09:30:00,68.27,69.53,68.27,68.83,649100.0,41.2629,42.0244,41.2629,41.6013,649100.0
2009-03-20 09:40:00,68.83,68.92,68.57,68.71,87300.0,41.6013,41.6557,41.4442,41.5288,87300.0
2009-03-20 09:50:00,68.71,68.79,68.28,68.47,152100.0,41.5288,41.5772,41.2689,41.3838,152100.0
2009-03-20 10:00:00,68.5,68.68,68.13,68.37,75500.0,41.4019,41.5107,41.1783,41.3233,75500.0
2009-03-20 10:10:00,68.39,68.78,68.36,68.43,105900.0,41.3354,41.5711,41.3173,41.3596,105900.0
2009-03-20 10:20:00,68.43,69.01,68.36,69.0,67900.0,41.3596,41.7101,41.3173,41.7041,67900.0
2009-03-20 10:30:00,69.0,69.02,68.87,68.91,49300.0,41.7041,41.7162,41.6255,41.6497,49300.0
2009-03-20 10:40:00,68.93,68.95,68.63,68.85,55800.0,41.6618,41.6739,41.4805,41.6134,55800.0
2009-03-20 10:50:00,68.85,69.09,68.81,69.09,49400.0,41.6134,41.7585,41.5892,41.7585,49400.0
2009-03-20 11:00:00,69.06,69.18,68.86,68.93,64900.0,41.7404,41.8129,41.6195,41.6618,64900.0
2009-03-20 11:10:00,68.91,69.04,68.75,69.02,66900.0,41.6497,41.7283,41.553,41.7162,66900.0
2009-03-20 11:20:00,69.0,69.11,68.97,69.07,85800.0,41.7041,41.7706,41.686,41.7464,85800.0
2009-03-20 11:30:00,69.1,69.54,69.06,69.51,66800.0,41.7645,42.0305,41.7404,42.0123,66800.0
2009-03-20 11:40:00,69.55,69.72,69.52,69.68,105300.0,42.0365,42.1393,42.0184,42.1151,105300.0
2009-03-20 11:50:00,69.68,69.78,69.67,69.73,76000.0,42.1151,42.1755,42.109,42.1453,76000.0
2009-03-20 12:00:00,69.72,69.72,69.49,69.59,80800.0,42.1393,42.1393,42.0002,42.0607,80800.0
2009-03-20 12:10:00,69.58,69.67,69.44,69.62,104000.0,42.0546,42.109,41.97,42.0788,104000.0
2009-03-20 12:20:00,69.61,69.61,69.28,69.49,67700.0,42.0728,42.0728,41.8733,42.0002,67700.0
2009-03-20 12:30:00,69.52,69.61,69.11,69.11,89100.0,42.0184,42.0728,41.7706,41.7706,89100.0
2009-03-20 12:40:00,69.1,69.25,69.05,69.24,90400.0,41.7645,41.8552,41.7343,41.8491,90400.0
2009-03-20 12:50:00,69.22,69.24,68.79,68.83,117200.0,41.8371,41.8491,41.5772,41.6013,117200.0
2009-03-20 13:00:00,68.81,68.99,68.78,68.91,42500.0,41.5892,41.698,41.5711,41.6497,42500.0
2009-03-20 13:10:00,68.91,69.06,68.88,69.04,39500.0,41.6497,41.7404,41.6316,41.7283,39500.0
2009-03-20 13:20:00,69.02,69.06,68.66,68.82,70200.0,41.7162,41.7404,41.4986,41.5953,70200.0
2009-03-20 13:30:00,68.78,68.87,68.55,68.58,50900.0,41.5711,41.6255,41.4321,41.4502,50900.0
2009-03-20 13:40:00,68.58,68.59,68.25,68.26,54200.0,41.4502,41.4563,41.2508,41.2568,54200.0
2009-03-20 13:50:00,68.26,68.32,68.0,68.06,103300.0,41.2568,41.2931,41.0997,41.1359,103300.0
2009-03-20 14:00:00,68.06,68.18,67.63,67.64,92100.0,41.1359,41.2085,40.876,40.8821,92100.0
2009-03-20 14:10:00,67.65,67.87,67.58,67.86,75500.0,40.8881,41.0211,40.8458,41.0151,75500.0
2009-03-20 14:20:00,67.87,67.97,67.54,67.7,80600.0,41.0211,41.0815,40.8217,40.9184,80600.0
2009-03-20 14:30:00,67.73,67.85,67.68,67.75,64900.0,40.9365,41.009,40.9063,40.9486,64900.0
2009-03-20 14:40:00,67.74,67.77,67.55,67.63,56700.0,40.9425,40.9607,40.8277,40.876,56700.0
2009-03-20 14:50:00,67.61,67.92,67.45,67.88,66200.0,40.864,41.0513,40.7673,41.0272,66200.0
2009-03-20 15:00:00,67.87,68.1,67.84,67.88,78100.0,41.0211,41.1601,41.003,41.0272,78100.0
2009-03-20 15:10:00,67.89,68.09,67.64,67.7,82900.0,41.0332,41.1541,40.8821,40.9184,82900.0
2009-03-20 15:20:00,67.7,68.03,67.7,67.88,98700.0,40.9184,41.1178,40.9184,41.0272,98700.0
2009-03-20 15:30:00,67.89,68.26,67.86,68.09,139500.0,41.0332,41.2568,41.0151,41.1541,139500.0
2009-03-20 15:40:00,68.09,68.25,67.93,67.94,141100.0,41.1541,41.2508,41.0574,41.0634,141100.0
2009-03-20 15:50:00,67.95,68.03,67.65,67.67,220200.0,41.0695,41.1178,40.8881,40.9002,220200.0
2009-03-23 09:30:00,68.17,69.83,68.17,68.87,91300.0,41.2024,42.2057,41.2024,41.6255,91300.0
2009-03-23 09:40:00,68.91,69.13,68.51,68.94,79200.0,41.6497,41.7827,41.4079,41.6678,79200.0
2009-03-23 09:50:00,68.9,69.08,68.61,68.66,78000.0,41.6436,41.7524,41.4684,41.4986,78000.0
2009-03-23 10:00:00,68.7,68.92,68.35,68.41,111000.0,41.5228,41.6557,41.3112,41.3475,111000.0
2009-03-23 10:10:00,68.43,69.06,68.36,68.68,106100.0,41.3596,41.7404,41.3173,41.5107,106100.0
2009-03-23 10:20:00,68.66,68.79,68.53,68.77,56000.0,41.4986,41.5772,41.42,41.5651,56000.0
2009-03-23 10:30:00,68.79,68.79,68.59,68.6,91400.0,41.5772,41.5772,41.4563,41.4623,91400.0
2009-03-23 10:40:00,68.6,68.6,68.18,68.23,87600.0,41.4623,41.4623,41.2085,41.2387,87600.0
2009-03-23 10:50:00,68.23,68.35,68.1,68.32,89100.0,41.2387,41.3112,41.1601,41.2931,89100.0
2009-03-23 11:00:00,68.33,68.35,68.12,68.15,62300.0,41.2991,41.3112,41.1722,41.1903,62300.0
2009-03-23 11:10:00,68.14,68.15,67.35,67.42,183700.0,41.1843,41.1903,40.7068,40.7491,183700.0
2009-03-23 11:20:00,67.4,67.82,67.4,67.82,60300.0,40.737,40.9909,40.737,40.9909,60300.0
2009-03-23 11:30:00,67.8,68.06,67.77,68.03,71600.0,40.9788,41.1359,40.9607,41.1178,71600.0
2009-03-23 11:40:00,68.03,68.05,67.85,68.01,120000.0,41.1178,41.1299,41.009,41.1057,120000.0
2009-03-23 11:50:00,68.02,68.38,68.01,68.37,80300.0,41.1118,41.3294,41.1057,41.3233,80300.0
2009-03-23 12:00:00,68.34,68.45,68.34,68.42,50200.0,41.3052,41.3717,41.3052,41.3535,50200.0
2009-03-23 12:10:00,68.42,68.47,68.31,68.35,51100.0,41.3535,41.3838,41.287,41.3112,51100.0
2009-03-23 12:20:00,68.34,68.36,68.08,68.18,41900.0,41.3052,41.3173,41.148,41.2085,41900.0
2009-03-23 12:30:00,68.17,68.22,68.14,68.18,59300.0,41.2024,41.2326,41.1843,41.2085,59300.0
2009-03-23 12:40:00,68.18,68.21,68.1,68.14,60500.0,41.2085,41.2266,41.1601,41.1843,60500.0
2009-03-23 12:50:00,68.14,68.31,68.13,68.24,41000.0,41.1843,41.287,41.1783,41.2447,41000.0
2009-03-23 13:00:00,68.25,68.34,68.22,68.31,28800.0,41.2508,41.3052,41.2326,41.287,28800.0
2009-03-23 13:10:00,68.31,68.73,68.31,68.41,77800.0,41.287,41.5409,41.287,41.3475,77800.0
2009-03-23 13:20:00,68.41,68.41,67.88,67.96,42700.0,41.3475,41.3475,41.0272,41.0755,42700.0
2009-03-23 13:30:00,67.94,68.04,67.89,67.92,35400.0,41.0634,41.1239,41.0332,41.0513,35400.0
2009-03-23 13:40:00,67.92,68.17,67.9,68.12,45700.0,41.0513,41.2024,41.0392,41.1722,45700.0
2009-03-23 13:50:00,68.12,68.16,67.96,67.97,50200.0,41.1722,41.1964,41.0755,41.0815,50200.0
2009-03-23 14:00:00,67.97,68.15,67.95,68.15,37400.0,41.0815,41.1903,41.0695,41.1903,37400.0
2009-03-23 14:10:00,68.14,68.16,67.95,68.02,37500.0,41.1843,41.1964,41.0695,41.1118,37500.0
2009-03-23 14:20:00,68.02,68.04,67.93,67.94,60900.0,41.1118,41.1239,41.0574,41.0634,60900.0
2009-03-23 14:30:00,67.94,68.17,67.93,68.14,49300.0,41.0634,41.2024,41.0574,41.1843,49300.0
2009-03-23 14:40:00,68.14,68.16,67.97,68.08,66600.0,41.1843,41.1964,41.0815,41.148,66600.0
2009-03-23 14:50:00,68.09,68.34,68.01,68.3,122000.0,41.1541,41.3052,41.1057,41.281,122000.0
2009-03-23 15:00:00,68.3,68.41,68.2,68.29,150500.0,41.281,41.3475,41.2206,41.275,150500.0
2009-03-23 15:10:00,68.28,68.55,68.28,68.4,143600.0,41.2689,41.4321,41.2689,41.3414,143600.0
2009-03-23 15:20:00,68.41,68.54,68.33,68.39,107600.0,41.3475,41.4261,41.2991,41.3354,107600.0
2009-03-23 15:30:00,68.38,68.7,68.38,68.66,101400.0,41.3294,41.5228,41.3294,41.4986,101400.0
2009-03-23 15:40:00,68.65,69.01,68.65,69.0,137100.0,41.4925,41.7101,41.4925,41.7041,137100.0
2009-03-23 15:50:00,69.0,69.26,68.98,69.1,248100.0,41.7041,41.8612,41.692,41.7645,248100.0
2009-03-24 09:30:00,68.54,69.8,68.53,69.53,97200.0,41.4261,42.1876,41.42,42.0244,97200.0
2009-03-24 09:40:00,69.52,69.62,68.52,68.98,145500.0,42.0184,42.0788,41.414,41.692,145500.0
2009-03-24 09:50:00,69.01,69.77,69.0,69.61,102600.0,41.7101,42.1695,41.7041,42.0728,102600.0
2009-03-24 10:00:00,69.63,69.99,69.5,69.93,71300.0,42.0849,42.3024,42.0063,42.2662,71300.0
2009-03-24 10:10:00,69.88,70.06,69.46,69.46,77200.0,42.236,42.3448,41.9821,41.9821,77200.0
2009-03-24 10:20:00,69.45,69.56,69.12,69.19,98900.0,41.9761,42.0426,41.7766,41.8189,98900.0
2009-03-24 10:30:00,69.19,69.45,69.05,69.43,75900.0,41.8189,41.9761,41.7343,41.964,75900.0
2009-03-24 10:40:00,69.42,69.42,69.01,69.27,62200.0,41.9579,41.9579,41.7101,41.8673,62200.0
2009-03-24 10:50:00,69.28,69.46,69.27,69.42,42800.0,41.8733,41.9821,41.8673,41.9579,42800.0
2009-03-24 11:00:00,69.45,69.46,69.26,69.33,53200.0,41.9761,41.9821,41.8612,41.9035,53200.0
2009-03-24 11:10:00,69.32,69.43,69.28,69.32,52400.0,41.8975,41.964,41.8733,41.8975,52400.0
2009-03-24 11:20:00,69.34,69.42,69.23,69.31,122700.0,41.9096,41.9579,41.8431,41.8915,122700.0
2009-03-24 11:30:00,69.32,69.35,69.15,69.35,69300.0,41.8975,41.9156,41.7947,41.9156,69300.0
2009-03-24 11:40:00,69.34,69.35,69.16,69.32,94400.0,41.9096,41.9156,41.8008,41.8975,94400.0
2009-03-24 11:50:00,69.34,69.35,69.2,69.29,51000.0,41.9096,41.9156,41.825,41.8794,51000.0
2009-03-24 12:00:00,69.28,69.3,69.03,69.03,85400.0,41.8733,41.8854,41.7222,41.7222,85400.0
2009-03-24 12:10:00,69.02,69.46,68.9,69.45,128800.0,41.7162,41.9821,41.6436,41.9761,128800.0
2009-03-24 12:20:00,69.44,69.5,69.36,69.5,97100.0,41.97,42.0063,41.9217,42.0063,97100.0
2009-03-24 12:30:00,69.5,69.6,69.24,69.25,60500.0,42.0063,42.0667,41.8491,41.8552,60500.0
2009-03-24 12:40:00,69.24,69.46,69.23,69.45,51500.0,41.8491,41.9821,41.8431,41.9761,51500.0
2009-03-24 12:50:00,69.45,69.48,69.39,69.4,72200.0,41.9761,41.9942,41.9398,41.9458,72200.0
2009-03-24 13:00:00,69.39,69.45,69.31,69.4,47800.0,41.9398,41.9761,41.8915,41.9458,47800.0
2009-03-24 13:10:00,69.4,69.43,69.3,69.36,95100.0,41.9458,41.964,41.8854,41.9217,95100.0
2009-03-24 13:20:00,69.36,69.41,69.28,69.29,85800.0,41.9217,41.9519,41.8733,41.8794,85800.0
2009-03-24 13:30:00,69.29,69.32,69.09,69.16,71300.0,41.8794,41.8975,41.7585,41.8008,71300.0
2009-03-24 13:40:00,69.14,69.16,69.1,69.15,64700.0,41.7887,41.8008,41.7645,41.7947,64700.0
2009-03-24 13:50:00,69.14,69.15,68.88,69.0,110200.0,41.7887,41.7947,41.6316,41.7041,110200.0
2009-03-24 14:00:00,69.0,69.02,68.97,69.0,102600.0,41.7041,41.7162,41.686,41.7041,102600.0
2009-03-24 14:10:00,69.0,69.03,68.9,69.0,174900.0,41.7041,41.7222,41.6436,41.7041,174900.0
2009-03-24 14:20:00,68.97,69.02,68.8,68.88,129700.0,41.686,41.7162,41.5832,41.6316,129700.0
2009-03-24 14:30:00,68.87,69.0,68.83,68.85,99300.0,41.6255,41.7041,41.6013,41.6134,99300.0
2009-03-24 14:40:00,68.86,68.92,68.83,68.85,93300.0,41.6195,41.6557,41.6013,41.6134,93300.0
2009-03-24 14:50:00,68.86,68.91,68.76,68.9,98200.0,41.6195,41.6497,41.559,41.6436,98200.0
2009-03-24 15:00:00,68.89,68.91,68.73,68.83,134900.0,41.6376,41.6497,41.5409,41.6013,134900.0
2009-03-24 15:10:00,68.84,68.95,68.78,68.85,99300.0,41.6074,41.6739,41.5711,41.6134,99300.0
2009-03-24 15:20:00,68.86,69.02,68.8,68.92,121200.0,41.6195,41.7162,41.5832,41.6557,121200.0
2009-03-24 15:30:00,68.92,69.04,68.85,68.95,129000.0,41.6557,41.7283,41.6134,41.6739,129000.0
2009-03-24 15:40:00,68.97,68.98,68.74,68.75,148300.0,41.686,41.692,41.5469,41.553,148300.0
2009-03-24 15:50:00,68.73,68.83,68.27,68.35,215300.0,41.5409,41.6013,41.2629,41.3112,215300.0
2009-03-25 09:30:00,68.97,68.99,68.39,68.42,67000.0,41.686,41.698,41.3354,41.3535,67000.0
2009-03-25 09:40:00,68.39,68.65,68.37,68.47,54700.0,41.3354,41.4925,41.3233,41.3838,54700.0
2009-03-25 09:50:00,68.47,68.53,68.23,68.27,102700.0,41.3838,41.42,41.2387,41.2629,102700.0
2009-03-25 10:00:00,68.31,68.73,68.3,68.7,139300.0,41.287,41.5409,41.281,41.5228,139300.0
2009-03-25 10:10:00,68.71,69.17,68.71,69.16,59600.0,41.5288,41.8068,41.5288,41.8008,59600.0
2009-03-25 10:20:00,69.16,69.37,69.14,69.3,64800.0,41.8008,41.9277,41.7887,41.8854,64800.0
2009-03-25 10:30:00,69.3,69.8,69.3,69.74,63900.0,41.8854,42.1876,41.8854,42.1513,63900.0
2009-03-25 10:40:00,69.75,69.84,69.56,69.59,72200.0,42.1574,42.2118,42.0426,42.0607,72200.0
2009-03-25 10:50:00,69.57,69.57,69.17,69.22,256100.0,42.0486,42.0486,41.8068,41.8371,256100.0
2009-03-25 11:00:00,69.23,69.52,69.06,69.48,86700.0,41.8431,42.0184,41.7404,41.9942,86700.0
2009-03-25 11:10:00,69.47,69.57,69.12,69.18,69900.0,41.9882,42.0486,41.7766,41.8129,69900.0
2009-03-25 11:20:00,69.15,69.48,69.14,69.43,44200.0,41.7947,41.9942,41.7887,41.964,44200.0
2009-03-25 11:30:00,69.44,69.52,69.4,69.4,80500.0,41.97,42.0184,41.9458,41.9458,80500.0
2009-03-25 11:40:00,69.38,69.42,69.22,69.34,71700.0,41.9338,41.9579,41.8371,41.9096,71700.0
2009-03-25 11:50:00,69.33,69.42,69.27,69.29,70900.0,41.9035,41.9579,41.8673,41.8794,70900.0
2009-03-25 12:00:00,69.29,69.54,69.24,69.49,52900.0,41.8794,42.0305,41.8491,42.0002,52900.0
2009-03-25 12:10:00,69.48,69.48,68.89,68.92,70900.0,41.9942,41.9942,41.6376,41.6557,70900.0
2009-03-25 12:20:00,68.93,68.99,68.59,68.72,64700.0,41.6618,41.698,41.4563,41.5349,64700.0
2009-03-25 12:30:00,68.74,68.86,68.73,68.79,56700.0,41.5469,41.6195,41.5409,41.5772,56700.0
2009-03-25 12:40:00,68.78,68.97,68.66,68.77,47200.0,41.5711,41.686,41.4986,41.5651,47200.0
2009-03-25 12:50:00,68.77,69.0,68.75,69.0,31300.0,41.5651,41.7041,41.553,41.7041,31300.0
2009-03-25 13:00:00,68.99,69.18,68.99,69.1,34600.0,41.698,41.8129,41.698,41.7645,34600.0
2009-03-25 13:10:00,69.1,69.14,68.75,68.77,42200.0,41.7645,41.7887,41.553,41.5651,42200.0
2009-03-25 13:20:00,68.77,68.84,68.45,68.51,45100.0,41.5651,41.6074,41.3717,41.4079,45100.0
2009-03-25 13:30:00,68.51,68.69,68.51,68.53,52700.0,41.4079,41.5167,41.4079,41.42,52700.0
2009-03-25 13:40:00,68.54,68.61,68.44,68.58,52100.0,41.4261,41.4684,41.3656,41.4502,52100.0
2009-03-25 13:50:00,68.57,68.78,68.5,68.69,52200.0,41.4442,41.5711,41.4019,41.5167,52200.0
2009-03-25 14:00:00,68.69,68.69,67.96,67.98,68500.0,41.5167,41.5167,41.0755,41.0876,68500.0
2009-03-25 14:10:00,67.99,68.08,67.9,67.92,66100.0,41.0936,41.148,41.0392,41.0513,66100.0
2009-03-25 14:20:00,67.93,68.0,67.8,67.91,66400.0,41.0574,41.0997,40.9788,41.0453,66400.0
2009-03-25 14:30:00,67.93,68.06,67.89,67.9,53300.0,41.0574,41.1359,41.0332,41.0392,53300.0
2009-03-25 14:40:00,67.9,67.98,67.24,67.31,139700.0,41.0392,41.0876,40.6403,40.6826,139700.0
2009-03-25 14:50:00,67.32,67.4,67.17,67.23,97000.0,40.6887,40.737,40.598,40.6343,97000.0
2009-03-25 15:00:00,67.26,67.44,67.07,67.29,67900.0,40.6524,40.7612,40.5376,40.6706,67900.0
2009-03-25 15:10:00,67.24,67.52,67.24,67.46,81100.0,40.6403,40.8096,40.6403,40.7733,81100.0
2009-03-25 15:20:00,67.46,67.81,67.37,67.75,101400.0,40.7733,40.9848,40.7189,40.9486,101400.0
2009-03-25 15:30:00,67.76,68.06,67.74,68.03,111700.0,40.9546,41.1359,40.9425,41.1178,111700.0
2009-03-25 15:40:00,68.04,68.25,67.8,67.92,144500.0,41.1239,41.2508,40.9788,41.0513,144500.0
2009-03-25 15:50:00,67.89,68.72,67.83,68.5,343800.0,41.0332,41.5349,40.9969,41.4019,343800.0
2009-03-26 09:30:00,68.89,70.12,68.89,69.97,94300.0,41.6376,42.381,41.6376,42.2904,94300.0
2009-03-26 09:40:00,70.03,70.48,69.91,69.97,81600.0,42.3266,42.5986,42.2541,42.2904,81600.0
2009-03-26 09:50:00,69.95,70.36,69.9,70.27,71400.0,42.2783,42.5261,42.2481,42.4717,71400.0
2009-03-26 10:00:00,70.24,70.4,70.06,70.24,48300.0,42.4536,42.5503,42.3448,42.4536,48300.0
2009-03-26 10:10:00,70.25,70.25,69.66,69.72,44400.0,42.4596,42.4596,42.103,42.1393,44400.0
2009-03-26 10:20:00,69.74,69.98,69.59,69.62,61700.0,42.1513,42.2964,42.0607,42.0788,61700.0
2009-03-26 10:30:00,69.59,70.03,69.51,69.83,54600.0,42.0607,42.3266,42.0123,42.2057,54600.0
2009-03-26 10:40:00,69.83,69.89,69.33,69.33,77200.0,42.2057,42.242,41.9035,41.9035,77200.0
2009-03-26 10:50:00,69.33,69.54,69.23,69.52,73700.0,41.9035,42.0305,41.8431,42.0184,73700.0
2009-03-26 11:00:00,69.48,69.63,69.4,69.43,64200.0,41.9942,42.0849,41.9458,41.964,64200.0
2009-03-26 11:10:00,69.43,69.56,69.38,69.49,48300.0,41.964,42.0426,41.9338,42.0002,48300.0
2009-03-26 11:20:00,69.47,69.62,69.44,69.52,57400.0,41.9882,42.0788,41.97,42.0184,57400.0
2009-03-26 11:30:00,69.52,69.93,69.51,69.77,186100.0,42.0184,42.2662,42.0123,42.1695,186100.0
2009-03-26 11:40:00,69.77,69.94,69.71,69.81,95200.0,42.1695,42.2722,42.1332,42.1937,95200.0
2009-03-26 11:50:00,69.81,69.92,69.56,69.91,54000.0,42.1937,42.2601,42.0426,42.2541,54000.0
2009-03-26 12:00:00,69.93,70.06,69.88,70.0,87600.0,42.2662,42.3448,42.236,42.3085,87600.0
2009-03-26 12:10:00,69.99,70.15,69.92,70.13,65000.0,42.3024,42.3992,42.2601,42.3871,65000.0
2009-03-26 12:20:00,70.14,70.65,70.08,70.65,66400.0,42.3931,42.7014,42.3568,42.7014,66400.0
2009-03-26 12:30:00,70.63,70.73,70.28,70.34,122500.0,42.6893,42.7497,42.4777,42.514,122500.0
2009-03-26 12:40:00,70.34,70.4,70.06,70.33,58300.0,42.514,42.5503,42.3448,42.5079,58300.0
2009-03-26 12:50:00,70.35,70.54,70.22,70.46,52000.0,42.52,42.6349,42.4415,42.5865,52000.0
2009-03-26 13:00:00,70.44,71.07,70.44,71.03,61300.0,42.5744,42.9552,42.5744,42.931,61300.0
2009-03-26 13:10:00,71.01,71.03,70.73,70.95,41500.0,42.9189,42.931,42.7497,42.8827,41500.0
2009-03-26 13:20:00,70.93,71.12,70.88,71.12,77200.0,42.8706,42.9854,42.8404,42.9854,77200.0
2009-03-26 13:30:00,71.14,71.16,71.0,71.06,37400.0,42.9975,43.0096,42.9129,42.9492,37400.0
2009-03-26 13:40:00,71.08,71.08,70.87,70.96,38000.0,42.9613,42.9613,42.8343,42.8887,38000.0
2009-03-26 13:50:00,70.96,71.0,70.82,70.85,85400.0,42.8887,42.9129,42.8041,42.8222,85400.0
2009-03-26 14:00:00,70.83,71.23,70.83,71.21,120400.0,42.8102,43.0519,42.8102,43.0398,120400.0
2009-03-26 14:10:00,71.21,71.71,71.19,71.69,165200.0,43.0398,43.342,43.0277,43.3299,165200.0
2009-03-26 14:20:00,71.71,72.02,71.66,71.71,139000.0,43.342,43.5294,43.3118,43.342,139000.0
2009-03-26 14:30:00,71.75,71.76,71.27,71.55,167500.0,43.3662,43.3723,43.0761,43.2453,167500.0
2009-03-26 14:40:00,71.55,71.84,71.41,71.73,194500.0,43.2453,43.4206,43.1607,43.3541,194500.0
2009-03-26 14:50:00,71.7,71.74,71.41,71.55,162600.0,43.336,43.3602,43.1607,43.2453,162600.0
2009-03-26 15:00:00,71.55,71.94,71.46,71.7,151900.0,43.2453,43.481,43.1909,43.336,151900.0
2009-03-26 15:10:00,71.7,71.9,71.46,71.69,119200.0,43.336,43.4569,43.1909,43.3299,119200.0
2009-03-26 15:20:00,71.69,72.28,71.63,72.24,119700.0,43.3299,43.6865,43.2937,43.6624,119700.0
2009-03-26 15:30:00,72.24,72.41,72.13,72.36,139800.0,43.6624,43.7651,43.5959,43.7349,139800.0
2009-03-26 15:40:00,72.37,72.83,72.36,72.43,195800.0,43.7409,44.019,43.7349,43.7772,195800.0
2009-03-26 15:50:00,72.43,72.66,72.13,72.62,208800.0,43.7772,43.9162,43.5959,43.892,208800.0
2009-03-27 09:30:00,71.27,72.35,70.97,71.8,91800.0,43.0761,43.7289,42.8948,43.3964,91800.0
2009-03-27 09:40:00,71.84,72.35,71.77,72.23,54700.0,43.4206,43.7289,43.3783,43.6563,54700.0
2009-03-27 09:50:00,72.22,72.49,72.09,72.38,66900.0,43.6503,43.8135,43.5717,43.747,66900.0
2009-03-27 10:00:00,72.39,72.63,72.01,72.01,112100.0,43.753,43.8981,43.5234,43.5234,112100.0
2009-03-27 10:10:00,72.0,72.1,71.84,72.08,105000.0,43.5173,43.5777,43.4206,43.5657,105000.0
2009-03-27 10:20:00,72.07,72.54,72.04,72.45,53600.0,43.5596,43.8437,43.5415,43.7893,53600.0
2009-03-27 10:30:00,72.48,72.78,72.24,72.5,50100.0,43.8074,43.9887,43.6624,43.8195,50100.0
2009-03-27 10:40:00,72.55,72.67,72.06,72.06,60500.0,43.8497,43.9223,43.5536,43.5536,60500.0
2009-03-27 10:50:00,72.05,72.34,72.04,72.19,74700.0,43.5475,43.7228,43.5415,43.6321,74700.0
2009-03-27 11:00:00,72.23,72.39,72.1,72.16,44300.0,43.6563,43.753,43.5777,43.614,44300.0
2009-03-27 11:10:00,72.17,72.41,72.12,72.34,53200.0,43.6201,43.7651,43.5898,43.7228,53200.0
2009-03-27 11:20:00,72.3,72.36,72.01,72.17,62200.0,43.6986,43.7349,43.5234,43.6201,62200.0
2009-03-27 11:30:00,72.18,72.37,72.04,72.26,48900.0,43.6261,43.7409,43.5415,43.6745,48900.0
2009-03-27 11:40:00,72.23,72.55,72.18,72.3,63800.0,43.6563,43.8497,43.6261,43.6986,63800.0
2009-03-27 11:50:00,72.29,72.52,72.28,72.47,52400.0,43.6926,43.8316,43.6865,43.8014,52400.0
2009-03-27 12:00:00,72.46,72.72,72.45,72.68,67000.0,43.7953,43.9525,43.7893,43.9283,67000.0
2009-03-27 12:10:00,72.67,72.7,72.01,72.09,197700.0,43.9223,43.9404,43.5234,43.5717,197700.0
2009-03-27 12:20:00,72.07,72.15,71.93,71.97,94000.0,43.5596,43.608,43.475,43.4992,94000.0
2009-03-27 12:30:00,71.97,72.07,71.8,71.86,50600.0,43.4992,43.5596,43.3964,43.4327,50600.0
2009-03-27 12:40:00,71.92,71.97,71.67,71.72,49600.0,43.469,43.4992,43.3179,43.3481,49600.0
2009-03-27 12:50:00,71.71,71.73,71.32,71.4,73300.0,43.342,43.3541,43.1063,43.1547,73300.0
2009-03-27 13:00:00,71.4,71.46,71.25,71.43,52700.0,43.1547,43.1909,43.064,43.1728,52700.0
2009-03-27 13:10:00,71.42,71.44,71.17,71.2,57700.0,43.1668,43.1788,43.0156,43.0338,57700.0
2009-03-27 13:20:00,71.19,71.46,71.18,71.35,41300.0,43.0277,43.1909,43.0217,43.1244,41300.0
2009-03-27 13:30:00,71.34,71.54,71.16,71.21,100600.0,43.1184,43.2393,43.0096,43.0398,100600.0
2009-03-27 13:40:00,71.18,71.27,70.87,70.99,79700.0,43.0217,43.0761,42.8343,42.9069,79700.0
2009-03-27 13:50:00,70.98,71.13,70.74,71.07,54900.0,42.9008,42.9915,42.7558,42.9552,54900.0
2009-03-27 14:00:00,71.07,71.18,70.88,71.13,63100.0,42.9552,43.0217,42.8404,42.9915,63100.0
2009-03-27 14:10:00,71.13,71.34,71.06,71.24,52000.0,42.9915,43.1184,42.9492,43.058,52000.0
2009-03-27 14:20:00,71.25,71.42,71.17,71.32,58900.0,43.064,43.1668,43.0156,43.1063,58900.0
2009-03-27 14:30:00,71.32,71.4,71.08,71.17,84400.0,43.1063,43.1547,42.9613,43.0156,84400.0
2009-03-27 14:40:00,71.18,71.33,70.87,70.9,103100.0,43.0217,43.1124,42.8343,42.8525,103100.0
2009-03-27 14:50:00,70.91,71.05,70.8,70.99,126700.0,42.8585,42.9431,42.792,42.9069,126700.0
2009-03-27 15:00:00,71.0,71.33,70.99,71.05,126800.0,42.9129,43.1124,42.9069,42.9431,126800.0
2009-03-27 15:10:00,71.07,71.44,71.04,71.39,347400.0,42.9552,43.1788,42.9371,43.1486,347400.0
2009-03-27 15:20:00,71.4,71.45,71.14,71.25,108200.0,43.1547,43.1849,42.9975,43.064,108200.0
2009-03-27 15:30:00,71.25,71.52,71.2,71.32,146900.0,43.064,43.2272,43.0338,43.1063,146900.0
2009-03-27 15:40:00,71.3,71.71,71.17,71.68,154600.0,43.0942,43.342,43.0156,43.3239,154600.0
2009-03-27 15:50:00,71.65,71.72,70.97,71.28,213900.0,43.3058,43.3481,42.8948,43.0821,213900.0
2009-03-30 09:30:00,69.71,70.28,68.84,69.76,169600.0,42.1332,42.4777,41.6074,42.1634,169600.0
2009-03-30 09:40:00,69.73,70.01,69.09,69.26,94700.0,42.1453,42.3145,41.7585,41.8612,94700.0
2009-03-30 09:50:00,69.21,69.8,69.18,69.46,87900.0,41.831,42.1876,41.8129,41.9821,87900.0
2009-03-30 10:00:00,69.44,69.92,69.32,69.91,105000.0,41.97,42.2601,41.8975,42.2541,105000.0
2009-03-30 10:10:00,69.89,70.11,69.46,69.57,80100.0,42.242,42.375,41.9821,42.0486,80100.0
2009-03-30 10:20:00,69.59,69.78,69.39,69.72,63700.0,42.0607,42.1755,41.9398,42.1393,63700.0
2009-03-30 10:30:00,69.7,69.7,69.3,69.49,77000.0,42.1272,42.1272,41.8854,42.0002,77000.0
2009-03-30 10:40:00,69.46,69.52,69.34,69.5,65100.0,41.9821,42.0184,41.9096,42.0063,65100.0
2009-03-30 10:50:00,69.47,69.63,69.4,69.55,48700.0,41.9882,42.0849,41.9458,42.0365,48700.0
2009-03-30 11:00:00,69.53,69.6,69.12,69.13,54500.0,42.0244,42.0667,41.7766,41.7827,54500.0
2009-03-30 11:10:00,69.17,69.47,69.0,69.3,86300.0,41.8068,41.9882,41.7041,41.8854,86300.0
2009-03-30 11:20:00,69.3,69.33,68.93,68.94,38700.0,41.8854,41.9035,41.6618,41.6678,38700.0
2009-03-30 11:30:00,68.94,69.01,68.75,68.95,38000.0,41.6678,41.7101,41.553,41.6739,38000.0
2009-03-30 11:40:00,68.89,68.95,68.77,68.91,48000.0,41.6376,41.6739,41.5651,41.6497,48000.0
2009-03-30 11:50:00,68.89,69.1,68.81,69.06,55800.0,41.6376,41.7645,41.5892,41.7404,55800.0
2009-03-30 12:00:00,69.1,69.19,69.04,69.12,48300.0,41.7645,41.8189,41.7283,41.7766,48300.0
2009-03-30 12:10:00,69.13,69.39,69.06,69.38,52200.0,41.7827,41.9398,41.7404,41.9338,52200.0
2009-03-30 12:20:00,69.4,69.41,69.24,69.39,43900.0,41.9458,41.9519,41.8491,41.9398,43900.0
2009-03-30 12:30:00,69.36,69.45,69.23,69.31,26700.0,41.9217,41.9761,41.8431,41.8915,26700.0
2009-03-30 12:40:00,69.32,69.33,69.12,69.17,28200.0,41.8975,41.9035,41.7766,41.8068,28200.0
2009-03-30 12:50:00,69.19,69.24,68.94,68.98,23500.0,41.8189,41.8491,41.6678,41.692,23500.0
2009-03-30 13:00:00,69.0,69.11,68.84,68.91,34800.0,41.7041,41.7706,41.6074,41.6497,34800.0
2009-03-30 13:10:00,68.92,69.01,68.85,68.92,32400.0,41.6557,41.7101,41.6134,41.6557,32400.0
2009-03-30 13:20:00,68.92,69.11,68.88,68.99,39100.0,41.6557,41.7706,41.6316,41.698,39100.0
2009-03-30 13:30:00,68.99,69.06,68.68,68.8,37300.0,41.698,41.7404,41.5107,41.5832,37300.0
2009-03-30 13:40:00,68.81,68.83,68.5,68.61,43000.0,41.5892,41.6013,41.4019,41.4684,43000.0
2009-03-30 13:50:00,68.59,68.61,68.42,68.49,31900.0,41.4563,41.4684,41.3535,41.3958,31900.0
2009-03-30 14:00:00,68.5,68.5,68.34,68.4,64300.0,41.4019,41.4019,41.3052,41.3414,64300.0
2009-03-30 14:10:00,68.39,68.78,68.35,68.71,96400.0,41.3354,41.5711,41.3112,41.5288,96400.0
2009-03-30 14:20:00,68.7,68.94,68.64,68.76,94600.0,41.5228,41.6678,41.4865,41.559,94600.0
2009-03-30 14:30:00,68.79,68.94,68.61,68.72,95700.0,41.5772,41.6678,41.4684,41.5349,95700.0
2009-03-30 14:40:00,68.73,68.92,68.58,68.83,80600.0,41.5409,41.6557,41.4502,41.6013,80600.0
2009-03-30 14:50:00,68.84,68.94,68.68,68.74,81500.0,41.6074,41.6678,41.5107,41.5469,81500.0
2009-03-30 15:00:00,68.74,68.78,68.64,68.75,87100.0,41.5469,41.5711,41.4865,41.553,87100.0
2009-03-30 15:10:00,68.74,68.95,68.64,68.71,125500.0,41.5469,41.6739,41.4865,41.5288,125500.0
2009-03-30 15:20:00,68.72,69.0,68.69,68.77,111000.0,41.5349,41.7041,41.5167,41.5651,111000.0
2009-03-30 15:30:00,68.76,69.09,68.75,68.79,97600.0,41.559,41.7585,41.553,41.5772,97600.0
2009-03-30 15:40:00,68.8,68.91,68.59,68.67,132200.0,41.5832,41.6497,41.4563,41.5046,132200.0
2009-03-30 15:50:00,68.69,69.24,68.68,69.02,212500.0,41.5167,41.8491,41.5107,41.7162,212500.0
2009-03-31 09:30:00,69.27,69.42,68.61,68.75,64400.0,41.8673,41.9579,41.4684,41.553,64400.0
2009-03-31 09:40:00,68.77,68.78,68.36,68.49,57100.0,41.5651,41.5711,41.3173,41.3958,57100.0
2009-03-31 09:50:00,68.48,68.49,67.87,67.92,97100.0,41.3898,41.3958,41.0211,41.0513,97100.0
2009-03-31 10:00:00,67.91,68.27,67.65,67.99,111900.0,41.0453,41.2629,40.8881,41.0936,111900.0
2009-03-31 10:10:00,67.99,67.99,67.55,67.58,72400.0,41.0936,41.0936,40.8277,40.8458,72400.0
2009-03-31 10:20:00,67.55,67.63,67.29,67.47,97200.0,40.8277,40.876,40.6706,40.7793,97200.0
2009-03-31 10:30:00,67.47,68.12,67.47,67.75,99000.0,40.7793,41.1722,40.7793,40.9486,99000.0
2009-03-31 10:40:00,67.75,67.98,67.68,67.93,57900.0,40.9486,41.0876,40.9063,41.0574,57900.0
2009-03-31 10:50:00,67.92,68.0,67.69,67.77,88900.0,41.0513,41.0997,40.9123,40.9607,88900.0
2009-03-31 11:00:00,67.8,67.98,67.76,67.96,34700.0,40.9788,41.0876,40.9546,41.0755,34700.0
2009-03-31 11:10:00,67.98,68.14,67.95,68.07,104600.0,41.0876,41.1843,41.0695,41.142,104600.0
2009-03-31 11:20:00,68.07,68.19,67.99,68.12,60200.0,41.142,41.2145,41.0936,41.1722,60200.0
2009-03-31 11:30:00,68.14,68.25,68.05,68.19,55400.0,41.1843,41.2508,41.1299,41.2145,55400.0
2009-03-31 11:40:00,68.19,68.44,68.16,68.3,34500.0,41.2145,41.3656,41.1964,41.281,34500.0
2009-03-31 11:50:00,68.32,68.32,68.01,68.14,45900.0,41.2931,41.2931,41.1057,41.1843,45900.0
2009-03-31 12:00:00,68.12,68.14,67.82,68.06,45400.0,41.1722,41.1843,40.9909,41.1359,45400.0
2009-03-31 12:10:00,68.04,68.16,68.03,68.09,30700.0,41.1239,41.1964,41.1178,41.1541,30700.0
2009-03-31 12:20:00,68.08,68.14,67.84,67.88,48200.0,41.148,41.1843,41.003,41.0272,48200.0
2009-03-31 12:30:00,67.88,68.13,67.79,68.09,38800.0,41.0272,41.1783,40.9728,41.1541,38800.0
2009-03-31 12:40:00,68.09,68.25,68.08,68.2,72700.0,41.1541,41.2508,41.148,41.2206,72700.0
2009-03-31 12:50:00,68.21,68.82,68.21,68.79,83200.0,41.2266,41.5953,41.2266,41.5772,83200.0
2009-03-31 13:00:00,68.79,69.12,68.79,69.01,64800.0,41.5772,41.7766,41.5772,41.7101,64800.0
2009-03-31 13:10:00,69.02,69.31,69.0,69.27,165700.0,41.7162,41.8915,41.7041,41.8673,165700.0
2009-03-31 13:20:00,69.28,69.3,69.19,69.27,46200.0,41.8733,41.8854,41.8189,41.8673,46200.0
2009-03-31 13:30:00,69.28,69.5,69.26,69.5,55800.0,41.8733,42.0063,41.8612,42.0063,55800.0
2009-03-31 13:40:00,69.49,69.69,69.46,69.67,39700.0,42.0002,42.1211,41.9821,42.109,39700.0
2009-03-31 13:50:00,69.67,69.77,69.56,69.72,64900.0,42.109,42.1695,42.0426,42.1393,64900.0
2009-03-31 14:00:00,69.73,69.99,69.73,69.86,78800.0,42.1453,42.3024,42.1453,42.2239,78800.0
2009-03-31 14:10:00,69.87,69.99,69.81,69.95,57200.0,42.2299,42.3024,42.1937,42.2783,57200.0
2009-03-31 14:20:00,69.94,70.1,69.78,70.03,85200.0,42.2722,42.3689,42.1755,42.3266,85200.0
2009-03-31 14:30:00,70.05,70.47,70.05,70.47,92500.0,42.3387,42.5926,42.3387,42.5926,92500.0
2009-03-31 14:40:00,70.46,70.49,70.28,70.4,45300.0,42.5865,42.6047,42.4777,42.5503,45300.0
2009-03-31 14:50:00,70.43,70.63,70.42,70.45,62900.0,42.5684,42.6893,42.5623,42.5805,62900.0
2009-03-31 15:00:00,70.47,70.5,70.06,70.15,80300.0,42.5926,42.6107,42.3448,42.3992,80300.0
2009-03-31 15:10:00,70.16,70.16,69.87,70.03,77700.0,42.4052,42.4052,42.2299,42.3266,77700.0
2009-03-31 15:20:00,70.02,70.25,69.89,70.12,90100.0,42.3206,42.4596,42.242,42.381,90100.0
2009-03-31 15:30:00,70.09,70.1,69.42,69.58,155800.0,42.3629,42.3689,41.9579,42.0546,155800.0
2009-03-31 15:40:00,69.57,69.67,68.88,68.9,200200.0,42.0486,42.109,41.6316,41.6436,200200.0
2009-03-31 15:50:00,68.93,69.55,68.91,68.96,324600.0,41.6618,42.0365,41.6497,41.6799,324600.0
2009-04-01 09:30:00,67.53,68.49,66.79,66.8,187900.0,40.8156,41.3958,40.3683,40.3744,187900.0
2009-04-01 09:40:00,66.83,67.03,66.49,66.57,246400.0,40.3925,40.5134,40.187,40.2354,246400.0
2009-04-01 09:50:00,66.56,66.92,66.4,66.91,368500.0,40.2293,40.4469,40.1326,40.4409,368500.0
2009-04-01 10:00:00,66.91,67.21,66.73,67.13,122700.0,40.4409,40.6222,40.3321,40.5738,122700.0
2009-04-01 10:10:00,67.13,67.59,67.04,67.41,105900.0,40.5738,40.8519,40.5194,40.7431,105900.0
2009-04-01 10:20:00,67.38,67.5,67.26,67.44,102000.0,40.7249,40.7975,40.6524,40.7612,102000.0
2009-04-01 10:30:00,67.46,67.66,67.45,67.66,76000.0,40.7733,40.8942,40.7673,40.8942,76000.0
2009-04-01 10:40:00,67.63,67.94,67.62,67.89,106200.0,40.876,41.0634,40.87,41.0332,106200.0
2009-04-01 10:50:00,67.89,68.16,67.86,67.93,54500.0,41.0332,41.1964,41.0151,41.0574,54500.0
2009-04-01 11:00:00,67.94,68.16,67.91,68.0,40500.0,41.0634,41.1964,41.0453,41.0997,40500.0
2009-04-01 11:10:00,68.01,68.22,67.98,68.05,35000.0,41.1057,41.2326,41.0876,41.1299,35000.0
2009-04-01 11:20:00,68.06,68.12,67.89,68.0,61700.0,41.1359,41.1722,41.0332,41.0997,61700.0
2009-04-01 11:30:00,68.05,68.35,68.04,68.33,32900.0,41.1299,41.3112,41.1239,41.2991,32900.0
2009-04-01 11:40:00,68.33,68.35,68.28,68.35,51900.0,41.2991,41.3112,41.2689,41.3112,51900.0
2009-04-01 11:50:00,68.35,68.56,68.33,68.56,32700.0,41.3112,41.4381,41.2991,41.4381,32700.0
2009-04-01 12:00:00,68.57,68.92,68.55,68.89,21800.0,41.4442,41.6557,41.4321,41.6376,21800.0
2009-04-01 12:10:00,68.91,69.02,68.9,68.91,23700.0,41.6497,41.7162,41.6436,41.6497,23700.0
2009-04-01 12:20:00,68.92,69.04,68.83,69.0,31400.0,41.6557,41.7283,41.6013,41.7041,31400.0
2009-04-01 12:30:00,69.0,69.02,68.77,68.84,31900.0,41.7041,41.7162,41.5651,41.6074,31900.0
2009-04-01 12:40:00,68.84,68.88,68.56,68.62,49700.0,41.6074,41.6316,41.4381,41.4744,49700.0
2009-04-01 12:50:00,68.62,68.8,68.41,68.56,83600.0,41.4744,41.5832,41.3475,41.4381,83600.0
2009-04-01 13:00:00,68.58,68.7,68.26,68.29,61200.0,41.4502,41.5228,41.2568,41.275,61200.0
2009-04-01 13:10:00,68.29,68.35,68.18,68.26,88500.0,41.275,41.3112,41.2085,41.2568,88500.0
2009-04-01 13:20:00,68.27,68.38,67.99,68.06,91400.0,41.2629,41.3294,41.0936,41.1359,91400.0
2009-04-01 13:30:00,68.06,68.1,67.93,68.06,95800.0,41.1359,41.1601,41.0574,41.1359,95800.0
2009-04-01 13:40:00,68.03,68.17,67.93,67.98,56300.0,41.1178,41.2024,41.0574,41.0876,56300.0
2009-04-01 13:50:00,68.0,68.05,67.94,68.0,88800.0,41.0997,41.1299,41.0634,41.0997,88800.0
2009-04-01 14:00:00,68.0,68.17,67.95,68.09,134200.0,41.0997,41.2024,41.0695,41.1541,134200.0
2009-04-01 14:10:00,68.1,68.14,68.04,68.09,86100.0,41.1601,41.1843,41.1239,41.1541,86100.0
2009-04-01 14:20:00,68.1,68.11,67.91,68.03,88500.0,41.1601,41.1662,41.0453,41.1178,88500.0
2009-04-01 14:30:00,68.01,68.35,68.01,68.26,109600.0,41.1057,41.3112,41.1057,41.2568,109600.0
2009-04-01 14:40:00,68.25,68.29,67.95,68.14,62600.0,41.2508,41.275,41.0695,41.1843,62600.0
2009-04-01 14:50:00,68.12,68.31,67.96,68.0,87200.0,41.1722,41.287,41.0755,41.0997,87200.0
2009-04-01 15:00:00,68.0,68.04,67.57,67.58,123500.0,41.0997,41.1239,40.8398,40.8458,123500.0
2009-04-01 15:10:00,67.56,67.75,67.34,67.75,104800.0,40.8337,40.9486,40.7008,40.9486,104800.0
2009-04-01 15:20:00,67.75,67.88,67.52,67.76,177700.0,40.9486,41.0272,40.8096,40.9546,177700.0
2009-04-01 15:30:00,67.77,67.97,67.53,67.9,194300.0,40.9607,41.0815,40.8156,41.0392,194300.0
2009-04-01 15:40:00,67.89,68.0,67.74,67.8,190700.0,41.0332,41.0997,40.9425,40.9788,190700.0
2009-04-01 15:50:00,67.79,67.91,67.44,67.47,353600.0,40.9728,41.0453,40.7612,40.7793,353600.0
2009-04-02 09:30:00,68.91,70.2,68.59,69.49,168500.0,41.6497,42.4294,41.4563,42.0002,168500.0
2009-04-02 09:40:00,69.49,69.69,69.22,69.27,118900.0,42.0002,42.1211,41.8371,41.8673,118900.0
2009-04-02 09:50:00,69.23,69.64,69.12,69.52,69000.0,41.8431,42.0909,41.7766,42.0184,69000.0
2009-04-02 10:00:00,69.52,69.77,69.32,69.59,101500.0,42.0184,42.1695,41.8975,42.0607,101500.0
2009-04-02 10:10:00,69.59,69.61,69.24,69.35,114200.0,42.0607,42.0728,41.8491,41.9156,114200.0
2009-04-02 10:20:00,69.38,69.39,68.93,68.97,75900.0,41.9338,41.9398,41.6618,41.686,75900.0
2009-04-02 10:30:00,68.98,69.14,68.81,69.05,66400.0,41.692,41.7887,41.5892,41.7343,66400.0
2009-04-02 10:40:00,69.04,69.3,68.86,69.29,84500.0,41.7283,41.8854,41.6195,41.8794,84500.0
2009-04-02 10:50:00,69.29,69.36,68.89,68.98,116700.0,41.8794,41.9217,41.6376,41.692,116700.0
2009-04-02 11:00:00,68.97,69.23,68.93,69.16,89700.0,41.686,41.8431,41.6618,41.8008,89700.0
2009-04-02 11:10:00,69.16,69.47,69.14,69.31,105000.0,41.8008,41.9882,41.7887,41.8915,105000.0
2009-04-02 11:20:00,69.31,69.73,69.26,69.61,61400.0,41.8915,42.1453,41.8612,42.0728,61400.0
2009-04-02 11:30:00,69.61,69.85,69.51,69.84,43900.0,42.0728,42.2178,42.0123,42.2118,43900.0
2009-04-02 11:40:00,69.82,69.95,69.66,69.84,96400.0,42.1997,42.2783,42.103,42.2118,96400.0
2009-04-02 11:50:00,69.86,69.93,69.78,69.88,48400.0,42.2239,42.2662,42.1755,42.236,48400.0
2009-04-02 12:00:00,69.88,70.0,69.75,69.94,119800.0,42.236,42.3085,42.1574,42.2722,119800.0
2009-04-02 12:10:00,69.94,69.96,69.74,69.89,96200.0,42.2722,42.2843,42.1513,42.242,96200.0
2009-04-02 12:20:00,69.88,70.0,69.71,69.75,100300.0,42.236,42.3085,42.1332,42.1574,100300.0
2009-04-02 12:30:00,69.72,70.05,69.72,69.95,48600.0,42.1393,42.3387,42.1393,42.2783,48600.0
2009-04-02 12:40:00,69.95,70.15,69.94,70.1,39300.0,42.2783,42.3992,42.2722,42.3689,39300.0
2009-04-02 12:50:00,70.11,70.29,69.82,69.82,84900.0,42.375,42.4838,42.1997,42.1997,84900.0
2009-04-02 13:00:00,69.82,69.93,69.52,69.59,82400.0,42.1997,42.2662,42.0184,42.0607,82400.0
2009-04-02 13:10:00,69.59,69.72,69.5,69.57,64400.0,42.0607,42.1393,42.0063,42.0486,64400.0
2009-04-02 13:20:00,69.58,69.58,69.25,69.53,120300.0,42.0546,42.0546,41.8552,42.0244,120300.0
2009-04-02 13:30:00,69.53,69.73,69.3,69.32,67100.0,42.0244,42.1453,41.8854,41.8975,67100.0
2009-04-02 13:40:00,69.31,69.48,69.17,69.3,67100.0,41.8915,41.9942,41.8068,41.8854,67100.0
2009-04-02 13:50:00,69.3,69.44,69.07,69.25,96900.0,41.8854,41.97,41.7464,41.8552,96900.0
2009-04-02 14:00:00,69.25,69.49,69.22,69.38,59800.0,41.8552,42.0002,41.8371,41.9338,59800.0
2009-04-02 14:10:00,69.38,69.52,69.3,69.49,23500.0,41.9338,42.0184,41.8854,42.0002,23500.0
2009-04-02 14:20:00,69.49,69.91,69.49,69.89,46900.0,42.0002,42.2541,42.0002,42.242,46900.0
2009-04-02 14:30:00,69.91,70.21,69.9,70.15,42800.0,42.2541,42.4354,42.2481,42.3992,42800.0
2009-04-02 14:40:00,70.15,70.49,70.11,70.37,47900.0,42.3992,42.6047,42.375,42.5321,47900.0
2009-04-02 14:50:00,70.37,70.41,69.98,70.13,42000.0,42.5321,42.5563,42.2964,42.3871,42000.0
2009-04-02 15:00:00,70.11,70.31,69.67,69.86,72200.0,42.375,42.4959,42.109,42.2239,72200.0
2009-04-02 15:10:00,69.87,70.15,69.75,69.76,68200.0,42.2299,42.3992,42.1574,42.1634,68200.0
2009-04-02 15:20:00,69.77,70.1,69.6,69.94,84500.0,42.1695,42.3689,42.0667,42.2722,84500.0
2009-04-02 15:30:00,69.94,70.15,69.7,69.81,107800.0,42.2722,42.3992,42.1272,42.1937,107800.0
2009-04-02 15:40:00,69.81,69.9,69.36,69.65,203700.0,42.1937,42.2481,41.9217,42.097,203700.0
2009-04-02 15:50:00,69.66,69.68,68.94,69.06,251300.0,42.103,42.1151,41.6678,41.7404,251300.0
2009-04-03 09:30:00,68.98,69.5,68.09,68.12,167000.0,41.692,42.0063,41.1541,41.1722,167000.0
2009-04-03 09:40:00,68.14,68.62,67.29,67.54,168900.0,41.1843,41.4744,40.6706,40.8217,168900.0
2009-04-03 09:50:00,67.6,67.63,66.8,67.1,238400.0,40.8579,40.876,40.3744,40.5557,238400.0
2009-04-03 10:00:00,67.06,67.13,66.24,66.78,183500.0,40.5315,40.5738,40.0359,40.3623,183500.0
2009-04-03 10:10:00,66.78,66.95,66.58,66.78,79300.0,40.3623,40.4651,40.2414,40.3623,79300.0
2009-04-03 10:20:00,66.76,67.0,66.51,66.92,93800.0,40.3502,40.4953,40.1991,40.4469,93800.0
2009-04-03 10:30:00,66.93,67.16,66.9,66.97,42300.0,40.453,40.592,40.4348,40.4771,42300.0
2009-04-03 10:40:00,67.03,67.16,66.84,67.1,47600.0,40.5134,40.592,40.3986,40.5557,47600.0
2009-04-03 10:50:00,67.11,67.62,67.11,67.56,48500.0,40.5618,40.87,40.5618,40.8337,48500.0
2009-04-03 11:00:00,67.56,67.74,67.36,67.73,43100.0,40.8337,40.9425,40.7129,40.9365,43100.0
2009-04-03 11:10:00,67.7,67.81,67.51,67.66,37700.0,40.9184,40.9848,40.8035,40.8942,37700.0
2009-04-03 11:20:00,67.65,67.73,67.42,67.69,55500.0,40.8881,40.9365,40.7491,40.9123,55500.0
2009-04-03 11:30:00,67.69,68.0,67.56,67.98,39500.0,40.9123,41.0997,40.8337,41.0876,39500.0
2009-04-03 11:40:00,67.99,68.34,67.99,68.04,195200.0,41.0936,41.3052,41.0936,41.1239,195200.0
2009-04-03 11:50:00,68.04,68.06,67.48,67.58,206900.0,41.1239,41.1359,40.7854,40.8458,206900.0
2009-04-03 12:00:00,67.58,67.86,67.52,67.79,116000.0,40.8458,41.0151,40.8096,40.9728,116000.0
2009-04-03 12:10:00,67.79,67.84,67.38,67.4,72800.0,40.9728,41.003,40.7249,40.737,72800.0
2009-04-03 12:20:00,67.39,67.52,67.32,67.47,49300.0,40.731,40.8096,40.6887,40.7793,49300.0
2009-04-03 12:30:00,67.49,67.49,67.21,67.21,65000.0,40.7914,40.7914,40.6222,40.6222,65000.0
2009-04-03 12:40:00,67.2,67.23,66.8,66.83,88600.0,40.6162,40.6343,40.3744,40.3925,88600.0
2009-04-03 12:50:00,66.83,66.9,66.34,66.36,105000.0,40.3925,40.4348,40.0964,40.1085,105000.0
2009-04-03 13:00:00,66.36,66.37,65.87,66.0,181000.0,40.1085,40.1145,39.8123,39.8909,181000.0
2009-04-03 13:10:00,66.0,66.23,65.8,66.13,102700.0,39.8909,40.0299,39.77,39.9694,102700.0
2009-04-03 13:20:00,66.1,66.34,66.06,66.24,75800.0,39.9513,40.0964,39.9271,40.0359,75800.0
2009-04-03 13:30:00,66.25,66.35,65.98,66.0,78500.0,40.042,40.1024,39.8788,39.8909,78500.0
2009-04-03 13:40:00,66.0,66.0,65.72,65.78,80200.0,39.8909,39.8909,39.7216,39.7579,80200.0
2009-04-03 13:50:00,65.77,66.11,65.77,66.06,82300.0,39.7519,39.9574,39.7519,39.9271,82300.0
2009-04-03 14:00:00,66.06,66.16,66.03,66.04,113600.0,39.9271,39.9876,39.909,39.915,113600.0
2009-04-03 14:10:00,66.07,66.36,66.04,66.28,83900.0,39.9332,40.1085,39.915,40.0601,83900.0
2009-04-03 14:20:00,66.3,66.54,66.25,66.5,187700.0,40.0722,40.2172,40.042,40.1931,187700.0
2009-04-03 14:30:00,66.5,66.68,66.41,66.58,162200.0,40.1931,40.3019,40.1387,40.2414,162200.0
2009-04-03 14:40:00,66.56,66.59,66.31,66.43,101500.0,40.2293,40.2475,40.0782,40.1508,101500.0
2009-04-03 14:50:00,66.44,66.63,66.38,66.54,247200.0,40.1568,40.2716,40.1205,40.2172,247200.0
2009-04-03 15:00:00,66.54,66.61,66.24,66.33,158000.0,40.2172,40.2596,40.0359,40.0903,158000.0
2009-04-03 15:10:00,66.33,66.44,66.04,66.35,107400.0,40.0903,40.1568,39.915,40.1024,107400.0
2009-04-03 15:20:00,66.35,66.56,66.28,66.28,161000.0,40.1024,40.2293,40.0601,40.0601,161000.0
2009-04-03 15:30:00,66.29,66.82,66.29,66.77,295300.0,40.0661,40.3865,40.0661,40.3563,295300.0
2009-04-03 15:40:00,66.75,67.32,66.72,67.11,308400.0,40.3442,40.6887,40.326,40.5618,308400.0
2009-04-03 15:50:00,67.11,67.5,67.05,67.39,387100.0,40.5618,40.7975,40.5255,40.731,387100.0
2009-04-06 09:30:00,66.87,67.21,66.41,66.69,208100.0,40.4167,40.6222,40.1387,40.3079,208100.0
2009-04-06 09:40:00,66.71,66.9,66.3,66.34,149100.0,40.32,40.4348,40.0722,40.0964,149100.0
2009-04-06 09:50:00,66.32,66.95,66.32,66.94,233600.0,40.0843,40.4651,40.0843,40.459,233600.0
2009-04-06 10:00:00,66.93,67.4,66.68,67.24,188600.0,40.453,40.737,40.3019,40.6403,188600.0
2009-04-06 10:10:00,67.24,67.26,66.86,66.95,62100.0,40.6403,40.6524,40.4107,40.4651,62100.0
2009-04-06 10:20:00,66.96,67.22,66.59,66.59,82300.0,40.4711,40.6282,40.2475,40.2475,82300.0
2009-04-06 10:30:00,66.59,66.94,66.49,66.79,55400.0,40.2475,40.459,40.187,40.3683,55400.0
2009-04-06 10:40:00,66.79,66.82,66.62,66.7,83700.0,40.3683,40.3865,40.2656,40.314,83700.0
2009-04-06 10:50:00,66.71,66.87,66.61,66.87,73700.0,40.32,40.4167,40.2596,40.4167,73700.0
2009-04-06 11:00:00,66.87,66.96,66.72,66.94,92900.0,40.4167,40.4711,40.326,40.459,92900.0
2009-04-06 11:10:00,66.94,67.47,66.93,67.42,150000.0,40.459,40.7793,40.453,40.7491,150000.0
2009-04-06 11:20:00,67.43,67.66,67.29,67.59,85400.0,40.7552,40.8942,40.6706,40.8519,85400.0
2009-04-06 11:30:00,67.59,67.85,67.41,67.52,108400.0,40.8519,41.009,40.7431,40.8096,108400.0
2009-04-06 11:40:00,67.54,67.63,67.33,67.53,137600.0,40.8217,40.876,40.6947,40.8156,137600.0
2009-04-06 11:50:00,67.53,67.88,67.52,67.88,103300.0,40.8156,41.0272,40.8096,41.0272,103300.0
2009-04-06 12:00:00,67.88,68.4,67.86,68.38,101500.0,41.0272,41.3414,41.0151,41.3294,101500.0
2009-04-06 12:10:00,68.36,68.37,68.08,68.08,79000.0,41.3173,41.3233,41.148,41.148,79000.0
2009-04-06 12:20:00,68.09,68.39,68.0,68.33,77100.0,41.1541,41.3354,41.0997,41.2991,77100.0
2009-04-06 12:30:00,68.33,68.33,68.06,68.08,49400.0,41.2991,41.2991,41.1359,41.148,49400.0
2009-04-06 12:40:00,68.09,68.11,67.89,67.92,60100.0,41.1541,41.1662,41.0332,41.0513,60100.0
2009-04-06 12:50:00,67.92,68.01,67.7,67.77,118500.0,41.0513,41.1057,40.9184,40.9607,118500.0
2009-04-06 13:00:00,67.77,67.84,67.5,67.7,69400.0,40.9607,41.003,40.7975,40.9184,69400.0
2009-04-06 13:10:00,67.72,67.72,67.38,67.43,61900.0,40.9304,40.9304,40.7249,40.7552,61900.0
2009-04-06 13:20:00,67.42,67.69,67.4,67.52,39000.0,40.7491,40.9123,40.737,40.8096,39000.0
2009-04-06 13:30:00,67.53,67.56,65.21,66.06,1060400.0,40.8156,40.8337,39.4134,39.9271,1060400.0
2009-04-06 13:40:00,66.05,68.88,66.03,68.62,795000.0,39.9211,41.6316,39.909,41.4744,795000.0
2009-04-06 13:50:00,68.61,69.4,68.51,68.96,737600.0,41.4684,41.9458,41.4079,41.6799,737600.0
2009-04-06 14:00:00,68.97,70.76,68.93,70.76,692900.0,41.686,42.7678,41.6618,42.7678,692900.0
2009-04-06 14:10:00,70.74,71.59,70.29,71.4,639600.0,42.7558,43.2695,42.4838,43.1547,639600.0
2009-04-06 14:20:00,71.34,71.79,71.08,71.12,603500.0,43.1184,43.3904,42.9613,42.9854,603500.0
2009-04-06 14:30:00,71.16,71.56,70.93,71.38,399600.0,43.0096,43.2514,42.8706,43.1426,399600.0
2009-04-06 14:40:00,71.38,72.64,71.23,72.57,446700.0,43.1426,43.9041,43.0519,43.8618,446700.0
2009-04-06 14:50:00,72.55,73.34,72.26,72.88,564800.0,43.8497,44.3272,43.6745,44.0492,564800.0
2009-04-06 15:00:00,72.84,73.25,72.58,72.91,714000.0,44.025,44.2728,43.8679,44.0673,714000.0
2009-04-06 15:10:00,72.89,73.27,72.56,73.18,582300.0,44.0552,44.2849,43.8558,44.2305,582300.0
2009-04-06 15:20:00,73.19,73.26,72.42,72.45,360200.0,44.2366,44.2789,43.7712,43.7893,360200.0
2009-04-06 15:30:00,72.44,72.87,72.31,72.39,446000.0,43.7832,44.0431,43.7047,43.753,446000.0
2009-04-06 15:40:00,72.38,72.9,72.38,72.85,379600.0,43.747,44.0613,43.747,44.0311,379600.0
2009-04-06 15:50:00,72.85,73.47,72.82,73.31,782700.0,44.0311,44.4058,44.0129,44.3091,782700.0
2009-04-07 09:30:00,71.99,74.07,71.85,73.95,583700.0,43.5113,44.7684,43.4266,44.6959,583700.0
2009-04-07 09:40:00,73.92,74.74,73.78,73.9,443400.0,44.6778,45.1734,44.5932,44.6657,443400.0
2009-04-07 09:50:00,73.93,74.33,73.05,74.25,424100.0,44.6838,44.9256,44.1519,44.8772,424100.0
2009-04-07 10:00:00,74.25,74.87,74.0,74.26,297500.0,44.8772,45.252,44.7261,44.8833,297500.0
2009-04-07 10:10:00,74.29,74.75,74.0,74.1,165000.0,44.9014,45.1794,44.7261,44.7866,165000.0
2009-04-07 10:20:00,74.1,74.62,74.0,74.49,135500.0,44.7866,45.1009,44.7261,45.0223,135500.0
2009-04-07 10:30:00,74.5,75.3,74.42,75.12,250300.0,45.0283,45.5119,44.98,45.4031,250300.0
2009-04-07 10:40:00,75.14,75.68,74.86,75.33,177100.0,45.4151,45.7415,45.2459,45.53,177100.0
2009-04-07 10:50:00,75.35,75.77,75.1,75.67,300500.0,45.5421,45.7959,45.391,45.7355,300500.0
2009-04-07 11:00:00,75.65,75.67,75.27,75.29,171100.0,45.7234,45.7355,45.4937,45.5058,171100.0
2009-04-07 11:10:00,75.32,75.42,74.74,74.8,194600.0,45.5239,45.5844,45.1734,45.2096,194600.0
2009-04-07 11:20:00,74.82,75.2,74.7,74.71,103300.0,45.2217,45.4514,45.1492,45.1553,103300.0
2009-04-07 11:30:00,74.7,74.71,74.02,74.09,228900.0,45.1492,45.1553,44.7382,44.7805,228900.0
2009-04-07 11:40:00,74.1,74.26,74.01,74.1,119800.0,44.7866,44.8833,44.7322,44.7866,119800.0
2009-04-07 11:50:00,74.1,74.11,73.84,73.86,92800.0,44.7866,44.7926,44.6294,44.6415,92800.0
2009-04-07 12:00:00,73.86,74.12,73.75,74.0,133500.0,44.6415,44.7987,44.575,44.7261,133500.0
2009-04-07 12:10:00,73.99,74.03,73.81,73.89,173100.0,44.7201,44.7443,44.6113,44.6596,173100.0
2009-04-07 12:20:00,73.91,75.8,73.66,73.66,217500.0,44.6717,45.8141,44.5206,44.5206,217500.0
2009-04-07 12:30:00,73.67,74.36,73.65,74.14,182300.0,44.5267,44.9437,44.5146,44.8107,182300.0
2009-04-07 12:40:00,74.14,74.25,74.09,74.21,120100.0,44.8107,44.8772,44.7805,44.853,120100.0
2009-04-07 12:50:00,74.2,74.21,74.13,74.21,99600.0,44.847,44.853,44.8047,44.853,99600.0
2009-04-07 13:00:00,74.2,74.24,73.73,73.73,124600.0,44.847,44.8712,44.5629,44.5629,124600.0
2009-04-07 13:10:00,73.75,73.78,73.42,73.49,95300.0,44.575,44.5932,44.3756,44.4179,95300.0
2009-04-07 13:20:00,73.48,73.71,73.34,73.57,67400.0,44.4118,44.5508,44.3272,44.4662,67400.0
2009-04-07 13:30:00,73.57,73.57,73.1,73.31,138000.0,44.4662,44.4662,44.1822,44.3091,138000.0
2009-04-07 13:40:00,73.31,73.44,73.28,73.43,113500.0,44.3091,44.3877,44.2909,44.3816,113500.0
2009-04-07 13:50:00,73.43,73.54,73.38,73.45,140600.0,44.3816,44.4481,44.3514,44.3937,140600.0
2009-04-07 14:00:00,73.45,73.69,73.24,73.59,124500.0,44.3937,44.5388,44.2668,44.4783,124500.0
2009-04-07 14:10:00,73.6,74.04,73.56,73.9,71500.0,44.4844,44.7503,44.4602,44.6657,71500.0
2009-04-07 14:20:00,73.9,74.02,73.9,73.92,150900.0,44.6657,44.7382,44.6657,44.6778,150900.0
2009-04-07 14:30:00,73.92,73.92,73.66,73.66,91200.0,44.6778,44.6778,44.5206,44.5206,91200.0
2009-04-07 14:40:00,73.67,73.95,73.65,73.91,113900.0,44.5267,44.6959,44.5146,44.6717,113900.0
2009-04-07 14:50:00,73.92,74.23,73.89,74.23,171900.0,44.6778,44.8651,44.6596,44.8651,171900.0
2009-04-07 15:00:00,74.21,74.25,73.97,74.19,164600.0,44.853,44.8772,44.708,44.841,164600.0
2009-04-07 15:10:00,74.19,74.8,74.19,74.57,375300.0,44.841,45.2096,44.841,45.0706,375300.0
2009-04-07 15:20:00,74.56,74.6,74.28,74.35,176900.0,45.0646,45.0888,44.8954,44.9377,176900.0
2009-04-07 15:30:00,74.37,74.43,74.11,74.16,304600.0,44.9498,44.986,44.7926,44.8228,304600.0
2009-04-07 15:40:00,74.15,74.45,73.98,74.17,421100.0,44.8168,44.9981,44.714,44.8289,421100.0
2009-04-07 15:50:00,74.2,74.21,73.59,73.79,736800.0,44.847,44.853,44.4783,44.5992,736800.0
2009-04-08 09:30:00,73.93,74.18,73.54,73.87,89100.0,44.6838,44.8349,44.4481,44.6475,89100.0
2009-04-08 09:40:00,73.89,73.89,73.34,73.59,116500.0,44.6596,44.6596,44.3272,44.4783,116500.0
2009-04-08 09:50:00,73.61,73.62,72.94,72.98,76800.0,44.4904,44.4964,44.0855,44.1096,76800.0
2009-04-08 10:00:00,73.0,73.2,72.76,72.93,43400.0,44.1217,44.2426,43.9767,44.0794,43400.0
2009-04-08 10:10:00,72.96,72.98,72.38,72.43,76900.0,44.0975,44.1096,43.747,43.7772,76900.0
2009-04-08 10:20:00,72.43,72.57,72.15,72.51,66000.0,43.7772,43.8618,43.608,43.8256,66000.0
2009-04-08 10:30:00,72.54,72.59,72.29,72.33,77100.0,43.8437,43.8739,43.6926,43.7168,77100.0
2009-04-08 10:40:00,72.33,72.6,72.33,72.5,96300.0,43.7168,43.88,43.7168,43.8195,96300.0
2009-04-08 10:50:00,72.5,72.63,72.48,72.61,68300.0,43.8195,43.8981,43.8074,43.886,68300.0
2009-04-08 11:00:00,72.6,73.01,72.57,72.92,50400.0,43.88,44.1278,43.8618,44.0734,50400.0
2009-04-08 11:10:00,72.91,73.13,72.79,72.8,57900.0,44.0673,44.2003,43.9948,44.0008,57900.0
2009-04-08 11:20:00,72.81,73.33,72.81,73.2,109900.0,44.0069,44.3212,44.0069,44.2426,109900.0
2009-04-08 11:30:00,73.19,73.44,73.18,73.3,107400.0,44.2366,44.3877,44.2305,44.303,107400.0
2009-04-08 11:40:00,73.3,73.4,73.01,73.23,80400.0,44.303,44.3635,44.1278,44.2607,80400.0
2009-04-08 11:50:00,73.27,73.53,73.27,73.31,79600.0,44.2849,44.4421,44.2849,44.3091,79600.0
2009-04-08 12:00:00,73.34,73.34,73.2,73.24,36100.0,44.3272,44.3272,44.2426,44.2668,36100.0
2009-04-08 12:10:00,73.23,73.42,73.1,73.28,33800.0,44.2607,44.3756,44.1822,44.2909,33800.0
2009-04-08 12:20:00,73.24,73.4,73.0,73.03,48500.0,44.2668,44.3635,44.1217,44.1398,48500.0
2009-04-08 12:30:00,73.03,73.36,73.01,73.27,50300.0,44.1398,44.3393,44.1278,44.2849,50300.0
2009-04-08 12:40:00,73.28,73.55,73.22,73.45,37800.0,44.2909,44.4541,44.2547,44.3937,37800.0
2009-04-08 12:50:00,73.47,74.0,73.46,73.98,194300.0,44.4058,44.7261,44.3997,44.714,194300.0
2009-04-08 13:00:00,73.95,73.97,73.76,73.79,106900.0,44.6959,44.708,44.5811,44.5992,106900.0
2009-04-08 13:10:00,73.78,73.83,73.63,73.65,55400.0,44.5932,44.6234,44.5025,44.5146,55400.0
2009-04-08 13:20:00,73.66,73.78,73.57,73.62,66700.0,44.5206,44.5932,44.4662,44.4964,66700.0
2009-04-08 13:30:00,73.64,73.78,73.42,73.47,33900.0,44.5085,44.5932,44.3756,44.4058,33900.0
2009-04-08 13:40:00,73.48,73.7,73.47,73.53,53300.0,44.4118,44.5448,44.4058,44.4421,53300.0
2009-04-08 13:50:00,73.53,73.55,73.34,73.41,48900.0,44.4421,44.4541,44.3272,44.3695,48900.0
2009-04-08 14:00:00,73.44,73.46,72.99,73.08,121800.0,44.3877,44.3997,44.1157,44.1701,121800.0
2009-04-08 14:10:00,73.06,73.25,73.0,73.19,76100.0,44.158,44.2728,44.1217,44.2366,76100.0
2009-04-08 14:20:00,73.19,73.26,73.1,73.25,32000.0,44.2366,44.2789,44.1822,44.2728,32000.0
2009-04-08 14:30:00,73.25,73.3,72.84,72.95,82600.0,44.2728,44.303,44.025,44.0915,82600.0
2009-04-08 14:40:00,72.96,73.08,72.78,72.86,68800.0,44.0975,44.1701,43.9887,44.0371,68800.0
2009-04-08 14:50:00,72.87,72.87,72.6,72.8,72900.0,44.0431,44.0431,43.88,44.0008,72900.0
2009-04-08 15:00:00,72.75,72.78,72.28,72.32,115900.0,43.9706,43.9887,43.6865,43.7107,115900.0
2009-04-08 15:10:00,72.33,72.33,72.02,72.21,149000.0,43.7168,43.7168,43.5294,43.6442,149000.0
2009-04-08 15:20:00,72.21,72.56,72.18,72.33,104000.0,43.6442,43.8558,43.6261,43.7168,104000.0
2009-04-08 15:30:00,72.34,72.56,72.27,72.43,123900.0,43.7228,43.8558,43.6805,43.7772,123900.0
2009-04-08 15:40:00,72.43,72.72,72.31,72.63,154900.0,43.7772,43.9525,43.7047,43.8981,154900.0
2009-04-08 15:50:00,72.61,72.69,72.47,72.58,204400.0,43.886,43.9343,43.8014,43.8679,204400.0
2009-04-09 09:30:00,74.02,74.59,73.21,73.68,143200.0,44.7382,45.0827,44.2486,44.5327,143200.0
2009-04-09 09:40:00,73.74,73.93,73.59,73.84,51900.0,44.569,44.6838,44.4783,44.6294,51900.0
2009-04-09 09:50:00,73.89,74.12,73.76,73.82,44000.0,44.6596,44.7987,44.5811,44.6173,44000.0
2009-04-09 10:00:00,73.8,74.04,73.76,73.77,67100.0,44.6052,44.7503,44.5811,44.5871,67100.0
2009-04-09 10:10:00,73.75,73.9,73.62,73.66,35600.0,44.575,44.6657,44.4964,44.5206,35600.0
2009-04-09 10:20:00,73.66,73.88,73.65,73.76,63900.0,44.5206,44.6536,44.5146,44.5811,63900.0
2009-04-09 10:30:00,73.76,73.8,73.54,73.67,69600.0,44.5811,44.6052,44.4481,44.5267,69600.0
2009-04-09 10:40:00,73.67,73.68,73.38,73.39,135700.0,44.5267,44.5327,44.3514,44.3574,135700.0
2009-04-09 10:50:00,73.4,73.49,73.18,73.18,102900.0,44.3635,44.4179,44.2305,44.2305,102900.0
2009-04-09 11:00:00,73.19,73.19,72.91,72.91,88900.0,44.2366,44.2366,44.0673,44.0673,88900.0
2009-04-09 11:10:00,72.91,72.97,72.68,72.94,83800.0,44.0673,44.1036,43.9283,44.0855,83800.0
2009-04-09 11:20:00,72.92,72.95,72.7,72.7,67300.0,44.0734,44.0915,43.9404,43.9404,67300.0
2009-04-09 11:30:00,72.72,72.84,72.51,72.58,57400.0,43.9525,44.025,43.8256,43.8679,57400.0
2009-04-09 11:40:00,72.61,72.63,72.45,72.5,62600.0,43.886,43.8981,43.7893,43.8195,62600.0
2009-04-09 11:50:00,72.54,72.74,72.49,72.7,52800.0,43.8437,43.9646,43.8135,43.9404,52800.0
2009-04-09 12:00:00,72.7,72.74,72.59,72.63,58800.0,43.9404,43.9646,43.8739,43.8981,58800.0
2009-04-09 12:10:00,72.63,72.81,72.59,72.65,39100.0,43.8981,44.0069,43.8739,43.9102,39100.0
2009-04-09 12:20:00,72.66,72.91,72.65,72.9,22800.0,43.9162,44.0673,43.9102,44.0613,22800.0
2009-04-09 12:30:00,72.89,72.94,72.82,72.92,19300.0,44.0552,44.0855,44.0129,44.0734,19300.0
2009-04-09 12:40:00,72.92,72.95,72.83,72.9,20200.0,44.0734,44.0915,44.019,44.0613,20200.0
2009-04-09 12:50:00,72.88,72.98,72.79,72.84,16000.0,44.0492,44.1096,43.9948,44.025,16000.0
2009-04-09 13:00:00,72.84,72.98,72.79,72.97,24500.0,44.025,44.1096,43.9948,44.1036,24500.0
2009-04-09 13:10:00,72.97,72.98,72.88,72.93,28400.0,44.1036,44.1096,44.0492,44.0794,28400.0
2009-04-09 13:20:00,72.96,73.3,72.94,73.04,63800.0,44.0975,44.303,44.0855,44.1459,63800.0
2009-04-09 13:30:00,73.07,73.11,73.02,73.08,13100.0,44.164,44.1882,44.1338,44.1701,13100.0
2009-04-09 13:40:00,73.04,73.08,72.95,72.95,29000.0,44.1459,44.1701,44.0915,44.0915,29000.0
2009-04-09 13:50:00,72.98,72.98,72.9,72.93,30900.0,44.1096,44.1096,44.0613,44.0794,30900.0
2009-04-09 14:00:00,72.94,72.95,72.82,72.85,27200.0,44.0855,44.0915,44.0129,44.0311,27200.0
2009-04-09 14:10:00,72.85,72.89,72.59,72.64,36100.0,44.0311,44.0552,43.8739,43.9041,36100.0
2009-04-09 14:20:00,72.66,72.84,72.65,72.81,13900.0,43.9162,44.025,43.9102,44.0069,13900.0
2009-04-09 14:30:00,72.82,72.98,72.73,72.93,34700.0,44.0129,44.1096,43.9585,44.0794,34700.0
2009-04-09 14:40:00,72.98,73.15,72.9,73.08,37300.0,44.1096,44.2124,44.0613,44.1701,37300.0
2009-04-09 14:50:00,73.1,73.1,72.88,72.9,31600.0,44.1822,44.1822,44.0492,44.0613,31600.0
2009-04-09 15:00:00,72.88,72.91,72.76,72.87,55700.0,44.0492,44.0673,43.9767,44.0431,55700.0
2009-04-09 15:10:00,72.88,73.09,72.76,73.06,82500.0,44.0492,44.1761,43.9767,44.158,82500.0
2009-04-09 15:20:00,73.07,73.11,72.87,72.97,71500.0,44.164,44.1882,44.0431,44.1036,71500.0
2009-04-09 15:30:00,72.98,73.05,72.72,72.99,86200.0,44.1096,44.1519,43.9525,44.1157,86200.0
2009-04-09 15:40:00,72.96,73.24,72.95,73.2,189500.0,44.0975,44.2668,44.0915,44.2426,189500.0
2009-04-09 15:50:00,73.21,73.27,72.98,73.27,300600.0,44.2486,44.2849,44.1096,44.2849,300600.0
2009-04-13 09:30:00,72.64,73.2,72.38,72.72,62700.0,43.9041,44.2426,43.747,43.9525,62700.0
2009-04-13 09:40:00,72.71,72.75,72.25,72.74,46700.0,43.9464,43.9706,43.6684,43.9646,46700.0
2009-04-13 09:50:00,72.7,72.98,72.53,72.92,92800.0,43.9404,44.1096,43.8376,44.0734,92800.0
2009-04-13 10:00:00,72.92,73.44,72.84,73.41,70800.0,44.0734,44.3877,44.025,44.3695,70800.0
2009-04-13 10:10:00,73.37,73.56,73.02,73.06,45500.0,44.3453,44.4602,44.1338,44.158,45500.0
2009-04-13 10:20:00,73.05,73.24,72.89,72.9,42400.0,44.1519,44.2668,44.0552,44.0613,42400.0
2009-04-13 10:30:00,72.9,73.02,72.71,72.71,59800.0,44.0613,44.1338,43.9464,43.9464,59800.0
2009-04-13 10:40:00,72.71,72.93,72.63,72.9,41400.0,43.9464,44.0794,43.8981,44.0613,41400.0
2009-04-13 10:50:00,72.91,73.21,72.9,73.05,76800.0,44.0673,44.2486,44.0613,44.1519,76800.0
2009-04-13 11:00:00,73.05,73.07,72.67,72.78,293600.0,44.1519,44.164,43.9223,43.9887,293600.0
2009-04-13 11:10:00,72.77,72.83,72.59,72.7,127600.0,43.9827,44.019,43.8739,43.9404,127600.0
2009-04-13 11:20:00,72.71,73.06,72.68,73.01,120100.0,43.9464,44.158,43.9283,44.1278,120100.0
2009-04-13 11:30:00,73.03,73.23,72.87,72.9,56800.0,44.1398,44.2607,44.0431,44.0613,56800.0
2009-04-13 11:40:00,72.92,73.01,72.69,72.98,42700.0,44.0734,44.1278,43.9343,44.1096,42700.0
2009-04-13 11:50:00,72.98,73.0,72.71,72.99,33200.0,44.1096,44.1217,43.9464,44.1157,33200.0
2009-04-13 12:00:00,72.97,73.2,72.95,73.11,41300.0,44.1036,44.2426,44.0915,44.1882,41300.0
2009-04-13 12:10:00,73.13,73.13,72.92,73.07,54300.0,44.2003,44.2003,44.0734,44.164,54300.0
2009-04-13 12:20:00,73.04,73.08,72.95,73.03,33300.0,44.1459,44.1701,44.0915,44.1398,33300.0
2009-04-13 12:30:00,73.0,73.09,72.98,73.0,26400.0,44.1217,44.1761,44.1096,44.1217,26400.0
2009-04-13 12:40:00,73.01,73.07,72.9,72.94,33100.0,44.1278,44.164,44.0613,44.0855,33100.0
2009-04-13 12:50:00,72.94,73.05,72.9,73.03,20100.0,44.0855,44.1519,44.0613,44.1398,20100.0
2009-04-13 13:00:00,72.99,73.0,72.89,72.92,45300.0,44.1157,44.1217,44.0552,44.0734,45300.0
2009-04-13 13:10:00,72.93,73.11,72.89,73.11,26900.0,44.0794,44.1882,44.0552,44.1882,26900.0
2009-04-13 13:20:00,73.11,73.41,73.11,73.19,56300.0,44.1882,44.3695,44.1882,44.2366,56300.0
2009-04-13 13:30:00,73.22,73.46,73.22,73.4,22900.0,44.2547,44.3997,44.2547,44.3635,22900.0
2009-04-13 13:40:00,73.4,73.55,73.4,73.43,29400.0,44.3635,44.4541,44.3635,44.3816,29400.0
2009-04-13 13:50:00,73.48,73.67,73.45,73.66,28400.0,44.4118,44.5267,44.3937,44.5206,28400.0
2009-04-13 14:00:00,73.65,73.79,73.62,73.74,66800.0,44.5146,44.5992,44.4964,44.569,66800.0
2009-04-13 14:10:00,73.72,73.79,73.66,73.77,60000.0,44.5569,44.5992,44.5206,44.5871,60000.0
2009-04-13 14:20:00,73.76,73.84,73.63,73.72,59500.0,44.5811,44.6294,44.5025,44.5569,59500.0
2009-04-13 14:30:00,73.74,73.84,73.68,73.68,47000.0,44.569,44.6294,44.5327,44.5327,47000.0
2009-04-13 14:40:00,73.66,73.77,73.56,73.65,76600.0,44.5206,44.5871,44.4602,44.5146,76600.0
2009-04-13 14:50:00,73.64,73.8,73.55,73.57,45000.0,44.5085,44.6052,44.4541,44.4662,45000.0
2009-04-13 15:00:00,73.58,73.93,73.45,73.91,77900.0,44.4723,44.6838,44.3937,44.6717,77900.0
2009-04-13 15:10:00,73.91,74.03,73.81,73.93,154200.0,44.6717,44.7443,44.6113,44.6838,154200.0
2009-04-13 15:20:00,73.93,74.03,73.85,73.98,104500.0,44.6838,44.7443,44.6355,44.714,104500.0
2009-04-13 15:30:00,73.98,74.23,73.91,73.92,111300.0,44.714,44.8651,44.6717,44.6778,111300.0
2009-04-13 15:40:00,73.92,74.01,73.74,73.88,132800.0,44.6778,44.7322,44.569,44.6536,132800.0
2009-04-13 15:50:00,73.88,74.0,73.67,73.7,269400.0,44.6536,44.7261,44.5267,44.5448,269400.0
2009-04-14 09:30:00,73.31,73.31,72.36,72.54,77400.0,44.3091,44.3091,43.7349,43.8437,77400.0
2009-04-14 09:40:00,72.53,72.53,72.0,72.24,81600.0,43.8376,43.8376,43.5173,43.6624,81600.0
2009-04-14 09:50:00,72.26,72.56,72.17,72.48,56200.0,43.6745,43.8558,43.6201,43.8074,56200.0
2009-04-14 10:00:00,72.42,72.65,72.35,72.53,42800.0,43.7712,43.9102,43.7289,43.8376,42800.0
2009-04-14 10:10:00,72.53,72.66,72.44,72.57,48100.0,43.8376,43.9162,43.7832,43.8618,48100.0
2009-04-14 10:20:00,72.57,72.85,72.57,72.83,30100.0,43.8618,44.0311,43.8618,44.019,30100.0
2009-04-14 10:30:00,72.85,73.11,72.85,72.98,33700.0,44.0311,44.1882,44.0311,44.1096,33700.0
2009-04-14 10:40:00,72.98,73.53,72.98,73.53,58100.0,44.1096,44.4421,44.1096,44.4421,58100.0
2009-04-14 10:50:00,73.5,73.54,73.26,73.39,37600.0,44.4239,44.4481,44.2789,44.3574,37600.0
2009-04-14 11:00:00,73.38,73.46,73.12,73.22,67300.0,44.3514,44.3997,44.1942,44.2547,67300.0
2009-04-14 11:10:00,73.23,73.43,73.18,73.36,43200.0,44.2607,44.3816,44.2305,44.3393,43200.0
2009-04-14 11:20:00,73.3,73.38,73.2,73.2,29900.0,44.303,44.3514,44.2426,44.2426,29900.0
2009-04-14 11:30:00,73.22,73.55,73.22,73.45,28600.0,44.2547,44.4541,44.2547,44.3937,28600.0
2009-04-14 11:40:00,73.48,73.55,73.36,73.5,25100.0,44.4118,44.4541,44.3393,44.4239,25100.0
2009-04-14 11:50:00,73.5,73.53,73.39,73.51,28500.0,44.4239,44.4421,44.3574,44.43,28500.0
2009-04-14 12:00:00,73.5,73.56,73.41,73.47,25300.0,44.4239,44.4602,44.3695,44.4058,25300.0
2009-04-14 12:10:00,73.47,73.52,73.21,73.49,36900.0,44.4058,44.436,44.2486,44.4179,36900.0
2009-04-14 12:20:00,73.52,73.6,73.3,73.46,20000.0,44.436,44.4844,44.303,44.3997,20000.0
2009-04-14 12:30:00,73.48,73.69,73.47,73.51,25200.0,44.4118,44.5388,44.4058,44.43,25200.0
2009-04-14 12:40:00,73.51,73.51,73.14,73.17,60100.0,44.43,44.43,44.2063,44.2245,60100.0
2009-04-14 12:50:00,73.16,73.38,73.16,73.38,35200.0,44.2184,44.3514,44.2184,44.3514,35200.0
2009-04-14 13:00:00,73.39,73.49,73.26,73.26,36200.0,44.3574,44.4179,44.2789,44.2789,36200.0
2009-04-14 13:10:00,73.26,73.57,73.18,73.41,34900.0,44.2789,44.4662,44.2305,44.3695,34900.0
2009-04-14 13:20:00,73.41,73.43,73.2,73.32,73600.0,44.3695,44.3816,44.2426,44.3151,73600.0
2009-04-14 13:30:00,73.32,73.37,73.12,73.19,53200.0,44.3151,44.3453,44.1942,44.2366,53200.0
2009-04-14 13:40:00,73.2,73.51,73.18,73.48,54800.0,44.2426,44.43,44.2305,44.4118,54800.0
2009-04-14 13:50:00,73.48,73.62,73.33,73.62,48800.0,44.4118,44.4964,44.3212,44.4964,48800.0
2009-04-14 14:00:00,73.58,73.58,73.3,73.36,50800.0,44.4723,44.4723,44.303,44.3393,50800.0
2009-04-14 14:10:00,73.36,73.72,73.33,73.67,65600.0,44.3393,44.5569,44.3212,44.5267,65600.0
2009-04-14 14:20:00,73.67,73.85,73.63,73.75,71100.0,44.5267,44.6355,44.5025,44.575,71100.0
2009-04-14 14:30:00,73.79,73.88,73.73,73.86,66300.0,44.5992,44.6536,44.5629,44.6415,66300.0
2009-04-14 14:40:00,73.85,73.86,73.42,73.52,46800.0,44.6355,44.6415,44.3756,44.436,46800.0
2009-04-14 14:50:00,73.53,73.53,73.34,73.52,47300.0,44.4421,44.4421,44.3272,44.436,47300.0
2009-04-14 15:00:00,73.52,73.67,73.21,73.24,70800.0,44.436,44.5267,44.2486,44.2668,70800.0
2009-04-14 15:10:00,73.22,73.34,73.1,73.24,90300.0,44.2547,44.3272,44.1822,44.2668,90300.0
2009-04-14 15:20:00,73.23,73.31,72.86,73.08,170100.0,44.2607,44.3091,44.0371,44.1701,170100.0
2009-04-14 15:30:00,73.09,73.27,72.93,72.93,127100.0,44.1761,44.2849,44.0794,44.0794,127100.0
2009-04-14 15:40:00,72.93,73.14,72.77,72.97,170700.0,44.0794,44.2063,43.9827,44.1036,170700.0
2009-04-14 15:50:00,72.97,73.38,72.93,73.02,213100.0,44.1036,44.3514,44.0794,44.1338,213100.0
2009-04-15 09:30:00,72.46,72.95,72.27,72.61,34000.0,43.7953,44.0915,43.6805,43.886,34000.0
2009-04-15 09:40:00,72.61,72.97,72.54,72.62,39500.0,43.886,44.1036,43.8437,43.892,39500.0
2009-04-15 09:50:00,72.64,73.14,72.61,73.14,37500.0,43.9041,44.2063,43.886,44.2063,37500.0
2009-04-15 10:00:00,73.16,73.36,73.09,73.32,20200.0,44.2184,44.3393,44.1761,44.3151,20200.0
2009-04-15 10:10:00,73.32,73.34,73.03,73.07,22100.0,44.3151,44.3272,44.1398,44.164,22100.0
2009-04-15 10:20:00,73.08,73.17,72.97,73.12,26100.0,44.1701,44.2245,44.1036,44.1942,26100.0
2009-04-15 10:30:00,73.14,73.16,72.77,73.02,32700.0,44.2063,44.2184,43.9827,44.1338,32700.0
2009-04-15 10:40:00,73.01,73.15,72.89,72.95,22400.0,44.1278,44.2124,44.0552,44.0915,22400.0
2009-04-15 10:50:00,72.96,73.06,72.87,72.91,21500.0,44.0975,44.158,44.0431,44.0673,21500.0
2009-04-15 11:00:00,72.91,73.02,72.87,72.94,36100.0,44.0673,44.1338,44.0431,44.0855,36100.0
2009-04-15 11:10:00,72.96,73.27,72.92,73.23,35500.0,44.0975,44.2849,44.0734,44.2607,35500.0
2009-04-15 11:20:00,73.21,73.33,73.19,73.24,22000.0,44.2486,44.3212,44.2366,44.2668,22000.0
2009-04-15 11:30:00,73.25,73.43,73.16,73.31,54100.0,44.2728,44.3816,44.2184,44.3091,54100.0
2009-04-15 11:40:00,73.32,73.58,73.29,73.51,64300.0,44.3151,44.4723,44.297,44.43,64300.0
2009-04-15 11:50:00,73.51,73.95,73.46,73.93,63200.0,44.43,44.6959,44.3997,44.6838,63200.0
2009-04-15 12:00:00,73.94,74.07,73.79,74.04,56200.0,44.6899,44.7684,44.5992,44.7503,56200.0
2009-04-15 12:10:00,74.01,74.1,73.96,74.0,28200.0,44.7322,44.7866,44.7019,44.7261,28200.0
2009-04-15 12:20:00,74.02,74.15,73.97,74.04,38200.0,44.7382,44.8168,44.708,44.7503,38200.0
2009-04-15 12:30:00,74.03,74.18,73.94,73.95,25900.0,44.7443,44.8349,44.6899,44.6959,25900.0
2009-04-15 12:40:00,73.96,74.09,73.88,73.88,29800.0,44.7019,44.7805,44.6536,44.6536,29800.0
2009-04-15 12:50:00,73.87,74.04,73.85,73.97,23000.0,44.6475,44.7503,44.6355,44.708,23000.0
2009-04-15 13:00:00,73.96,74.09,73.74,73.79,31700.0,44.7019,44.7805,44.569,44.5992,31700.0
2009-04-15 13:10:00,73.79,74.01,73.79,73.93,42800.0,44.5992,44.7322,44.5992,44.6838,42800.0
2009-04-15 13:20:00,73.93,74.0,73.72,73.77,30100.0,44.6838,44.7261,44.5569,44.5871,30100.0
2009-04-15 13:30:00,73.77,73.8,73.69,73.71,38200.0,44.5871,44.6052,44.5388,44.5508,38200.0
2009-04-15 13:40:00,73.71,73.87,73.7,73.8,116300.0,44.5508,44.6475,44.5448,44.6052,116300.0
2009-04-15 13:50:00,73.78,73.95,73.78,73.88,117300.0,44.5932,44.6959,44.5932,44.6536,117300.0
2009-04-15 14:00:00,73.88,73.98,73.73,73.83,27700.0,44.6536,44.714,44.5629,44.6234,27700.0
2009-04-15 14:10:00,73.84,74.0,73.83,73.88,511700.0,44.6294,44.7261,44.6234,44.6536,511700.0
2009-04-15 14:20:00,73.84,74.0,73.72,73.8,82500.0,44.6294,44.7261,44.5569,44.6052,82500.0
2009-04-15 14:30:00,73.8,73.81,73.67,73.7,99600.0,44.6052,44.6113,44.5267,44.5448,99600.0
2009-04-15 14:40:00,73.71,73.89,73.66,73.75,60600.0,44.5508,44.6596,44.5206,44.575,60600.0
2009-04-15 14:50:00,73.79,73.82,73.65,73.82,83300.0,44.5992,44.6173,44.5146,44.6173,83300.0
2009-04-15 15:00:00,73.8,73.93,73.7,73.75,83300.0,44.6052,44.6838,44.5448,44.575,83300.0
2009-04-15 15:10:00,73.78,74.14,73.76,73.95,71400.0,44.5932,44.8107,44.5811,44.6959,71400.0
2009-04-15 15:20:00,73.95,74.03,73.8,73.99,89600.0,44.6959,44.7443,44.6052,44.7201,89600.0
2009-04-15 15:30:00,73.98,74.06,73.86,74.02,97400.0,44.714,44.7624,44.6415,44.7382,97400.0
2009-04-15 15:40:00,74.01,74.21,74.0,74.09,97500.0,44.7322,44.853,44.7261,44.7805,97500.0
2009-04-15 15:50:00,74.08,74.41,74.03,74.34,182000.0,44.7745,44.9739,44.7443,44.9316,182000.0
2009-04-16 09:30:00,74.83,75.0,74.29,74.97,55700.0,45.2278,45.3305,44.9014,45.3124,55700.0
2009-04-16 09:40:00,74.94,74.97,74.72,74.85,42900.0,45.2943,45.3124,45.1613,45.2399,42900.0
2009-04-16 09:50:00,74.88,75.17,74.66,75.04,88200.0,45.258,45.4333,45.125,45.3547,88200.0
2009-04-16 10:00:00,75.08,75.37,74.85,75.34,105300.0,45.3789,45.5542,45.2399,45.536,105300.0
2009-04-16 10:10:00,75.37,75.66,75.33,75.44,122900.0,45.5542,45.7294,45.53,45.5965,122900.0
2009-04-16 10:20:00,75.47,75.94,75.38,75.86,85500.0,45.6146,45.8987,45.5602,45.8503,85500.0
2009-04-16 10:30:00,75.87,75.96,75.7,75.88,90200.0,45.8564,45.9108,45.7536,45.8624,90200.0
2009-04-16 10:40:00,75.88,76.06,75.64,76.0,128100.0,45.8624,45.9712,45.7173,45.9349,128100.0
2009-04-16 10:50:00,76.03,76.66,75.9,76.65,165000.0,45.9531,46.3338,45.8745,46.3278,165000.0
2009-04-16 11:00:00,76.65,76.8,76.47,76.76,117400.0,46.3278,46.4185,46.219,46.3943,117400.0
2009-04-16 11:10:00,76.75,76.78,76.59,76.69,60400.0,46.3882,46.4064,46.2915,46.352,60400.0
2009-04-16 11:20:00,76.68,77.35,76.64,77.28,130200.0,46.3459,46.7509,46.3218,46.7086,130200.0
2009-04-16 11:30:00,77.28,77.69,77.15,77.66,230200.0,46.7086,46.9564,46.63,46.9383,230200.0
2009-04-16 11:40:00,77.69,77.84,77.42,77.53,115700.0,46.9564,47.047,46.7932,46.8597,115700.0
2009-04-16 11:50:00,77.52,77.81,77.43,77.72,130500.0,46.8536,47.0289,46.7992,46.9745,130500.0
2009-04-16 12:00:00,77.71,77.92,77.54,77.6,112100.0,46.9685,47.0954,46.8657,46.902,112100.0
2009-04-16 12:10:00,77.61,77.86,77.18,77.23,110200.0,46.908,47.0591,46.6481,46.6784,110200.0
2009-04-16 12:20:00,77.22,77.37,76.96,77.21,98600.0,46.6723,46.763,46.5152,46.6663,98600.0
2009-04-16 12:30:00,77.21,77.33,77.01,77.04,49000.0,46.6663,46.7388,46.5454,46.5635,49000.0
2009-04-16 12:40:00,77.05,77.65,77.02,77.64,89800.0,46.5696,46.9322,46.5514,46.9262,89800.0
2009-04-16 12:50:00,77.62,77.84,77.56,77.57,62000.0,46.9141,47.047,46.8778,46.8839,62000.0
2009-04-16 13:00:00,77.56,77.77,77.41,77.41,69900.0,46.8778,47.0047,46.7871,46.7871,69900.0
2009-04-16 13:10:00,77.41,77.48,77.23,77.26,64700.0,46.7871,46.8295,46.6784,46.6965,64700.0
2009-04-16 13:20:00,77.25,77.51,77.22,77.47,57800.0,46.6904,46.8476,46.6723,46.8234,57800.0
2009-04-16 13:30:00,77.48,77.58,77.4,77.57,85900.0,46.8295,46.8899,46.7811,46.8839,85900.0
2009-04-16 13:40:00,77.58,77.65,77.5,77.55,65500.0,46.8899,46.9322,46.8415,46.8718,65500.0
2009-04-16 13:50:00,77.53,77.82,77.39,77.76,100100.0,46.8597,47.035,46.7751,46.9987,100100.0
2009-04-16 14:00:00,77.76,77.82,77.65,77.75,50300.0,46.9987,47.035,46.9322,46.9926,50300.0
2009-04-16 14:10:00,77.75,77.9,77.54,77.58,88400.0,46.9926,47.0833,46.8657,46.8899,88400.0
2009-04-16 14:20:00,77.58,77.71,77.43,77.49,102500.0,46.8899,46.9685,46.7992,46.8355,102500.0
2009-04-16 14:30:00,77.51,77.58,77.37,77.54,197300.0,46.8476,46.8899,46.763,46.8657,197300.0
2009-04-16 14:40:00,77.54,77.71,77.43,77.6,49200.0,46.8657,46.9685,46.7992,46.902,49200.0
2009-04-16 14:50:00,77.62,77.92,77.59,77.68,62400.0,46.9141,47.0954,46.8959,46.9503,62400.0
2009-04-16 15:00:00,77.73,78.07,77.65,77.95,112900.0,46.9806,47.1861,46.9322,47.1135,112900.0
2009-04-16 15:10:00,77.97,78.05,77.68,77.82,144500.0,47.1256,47.174,46.9503,47.035,144500.0
2009-04-16 15:20:00,77.82,77.95,77.75,77.86,107100.0,47.035,47.1135,46.9926,47.0591,107100.0
2009-04-16 15:30:00,77.87,78.18,77.76,78.18,136300.0,47.0652,47.2525,46.9987,47.2525,136300.0
2009-04-16 15:40:00,78.18,78.22,77.46,77.5,313400.0,47.2525,47.2767,46.8174,46.8415,313400.0
2009-04-16 15:50:00,77.49,77.86,77.49,77.59,283700.0,46.8355,47.0591,46.8355,46.8959,283700.0
2009-04-17 09:30:00,77.64,78.03,77.56,77.69,418700.0,46.9262,47.1619,46.8778,46.9564,418700.0
2009-04-17 09:40:00,77.69,78.02,77.69,77.76,58200.0,46.9564,47.1558,46.9564,46.9987,58200.0
2009-04-17 09:50:00,77.8,78.02,77.38,77.6,64300.0,47.0229,47.1558,46.769,46.902,64300.0
2009-04-17 10:00:00,77.63,77.85,77.55,77.75,46100.0,46.9201,47.0531,46.8718,46.9926,46100.0
2009-04-17 10:10:00,77.75,77.82,77.46,77.72,56600.0,46.9926,47.035,46.8174,46.9745,56600.0
2009-04-17 10:20:00,77.72,77.88,77.56,77.87,46900.0,46.9745,47.0712,46.8778,47.0652,46900.0
2009-04-17 10:30:00,77.87,77.9,77.62,77.62,132800.0,47.0652,47.0833,46.9141,46.9141,132800.0
2009-04-17 10:40:00,77.6,77.61,76.87,77.1,112700.0,46.902,46.908,46.4608,46.5998,112700.0
2009-04-17 10:50:00,77.12,77.52,77.12,77.4,57800.0,46.6119,46.8536,46.6119,46.7811,57800.0
2009-04-17 11:00:00,77.41,77.51,77.3,77.45,50400.0,46.7871,46.8476,46.7207,46.8113,50400.0
2009-04-17 11:10:00,77.49,77.49,76.99,77.01,46800.0,46.8355,46.8355,46.5333,46.5454,46800.0
2009-04-17 11:20:00,77.0,77.15,76.78,76.96,44300.0,46.5393,46.63,46.4064,46.5152,44300.0
2009-04-17 11:30:00,76.95,77.35,76.83,77.17,65700.0,46.5091,46.7509,46.4366,46.6421,65700.0
2009-04-17 11:40:00,77.17,77.46,77.15,77.43,64100.0,46.6421,46.8174,46.63,46.7992,64100.0
2009-04-17 11:50:00,77.47,77.5,77.1,77.17,69700.0,46.8234,46.8415,46.5998,46.6421,69700.0
2009-04-17 12:00:00,77.16,77.17,76.74,76.9,50700.0,46.636,46.6421,46.3822,46.4789,50700.0
2009-04-17 12:10:00,76.91,76.98,76.66,76.67,34500.0,46.4849,46.5273,46.3338,46.3399,34500.0
2009-04-17 12:20:00,76.65,76.79,76.53,76.75,35000.0,46.3278,46.4124,46.2553,46.3882,35000.0
2009-04-17 12:30:00,76.75,76.75,76.56,76.66,32800.0,46.3882,46.3882,46.2734,46.3338,32800.0
2009-04-17 12:40:00,76.66,76.96,76.65,76.94,36100.0,46.3338,46.5152,46.3278,46.5031,36100.0
2009-04-17 12:50:00,76.94,76.99,76.84,76.94,35800.0,46.5031,46.5333,46.4426,46.5031,35800.0
2009-04-17 13:00:00,76.96,76.96,76.78,76.94,29300.0,46.5152,46.5152,46.4064,46.5031,29300.0
2009-04-17 13:10:00,76.94,76.98,76.9,76.95,33200.0,46.5031,46.5273,46.4789,46.5091,33200.0
2009-04-17 13:20:00,76.97,77.07,76.95,76.96,40800.0,46.5212,46.5817,46.5091,46.5152,40800.0
2009-04-17 13:30:00,76.96,77.15,76.94,77.08,54100.0,46.5152,46.63,46.5031,46.5877,54100.0
2009-04-17 13:40:00,77.08,77.18,76.9,76.9,94700.0,46.5877,46.6481,46.4789,46.4789,94700.0
2009-04-17 13:50:00,76.9,77.2,76.9,77.2,78800.0,46.4789,46.6602,46.4789,46.6602,78800.0
2009-04-17 14:00:00,77.2,77.21,76.81,76.81,80300.0,46.6602,46.6663,46.4245,46.4245,80300.0
2009-04-17 14:10:00,76.84,76.88,76.72,76.83,72700.0,46.4426,46.4668,46.3701,46.4366,72700.0
2009-04-17 14:20:00,76.82,77.18,76.79,77.1,109100.0,46.4305,46.6481,46.4124,46.5998,109100.0
2009-04-17 14:30:00,77.11,77.23,77.07,77.21,59800.0,46.6058,46.6784,46.5817,46.6663,59800.0
2009-04-17 14:40:00,77.25,77.27,77.08,77.18,78500.0,46.6904,46.7025,46.5877,46.6481,78500.0
2009-04-17 14:50:00,77.18,77.27,77.04,77.11,68300.0,46.6481,46.7025,46.5635,46.6058,68300.0
2009-04-17 15:00:00,77.09,77.2,76.99,77.19,50000.0,46.5937,46.6602,46.5333,46.6542,50000.0
2009-04-17 15:10:00,77.2,77.36,77.07,77.1,67300.0,46.6602,46.7569,46.5817,46.5998,67300.0
2009-04-17 15:20:00,77.08,77.25,76.93,77.07,66000.0,46.5877,46.6904,46.497,46.5817,66000.0
2009-04-17 15:30:00,77.07,77.33,76.99,77.15,76000.0,46.5817,46.7388,46.5333,46.63,76000.0
2009-04-17 15:40:00,77.17,77.45,77.07,77.19,106500.0,46.6421,46.8113,46.5817,46.6542,106500.0
2009-04-17 15:50:00,77.2,77.24,76.79,76.93,135600.0,46.6602,46.6844,46.4124,46.497,135600.0
2009-04-20 09:30:00,76.1,76.66,76.02,76.36,47600.0,45.9954,46.3338,45.947,46.1525,47600.0
2009-04-20 09:40:00,76.39,76.48,75.91,76.04,63300.0,46.1707,46.2251,45.8805,45.9591,63300.0
2009-04-20 09:50:00,76.02,76.26,75.8,76.23,69200.0,45.947,46.0921,45.8141,46.0739,69200.0
2009-04-20 10:00:00,76.18,76.38,75.92,76.11,61300.0,46.0437,46.1646,45.8866,46.0014,61300.0
2009-04-20 10:10:00,76.11,76.27,75.96,76.25,52800.0,46.0014,46.0981,45.9108,46.086,52800.0
2009-04-20 10:20:00,76.25,76.37,76.03,76.03,36400.0,46.086,46.1586,45.9531,45.9531,36400.0
2009-04-20 10:30:00,76.03,76.18,75.9,75.94,68900.0,45.9531,46.0437,45.8745,45.8987,68900.0
2009-04-20 10:40:00,75.93,75.96,75.4,75.59,120000.0,45.8926,45.9108,45.5723,45.6871,120000.0
2009-04-20 10:50:00,75.61,75.65,75.33,75.36,28800.0,45.6992,45.7234,45.53,45.5481,28800.0
2009-04-20 11:00:00,75.34,75.37,75.04,75.08,43600.0,45.536,45.5542,45.3547,45.3789,43600.0
2009-04-20 11:10:00,75.06,75.61,75.06,75.58,51000.0,45.3668,45.6992,45.3668,45.6811,51000.0
2009-04-20 11:20:00,75.59,75.59,75.38,75.44,40000.0,45.6871,45.6871,45.5602,45.5965,40000.0
2009-04-20 11:30:00,75.44,75.6,75.42,75.55,24400.0,45.5965,45.6932,45.5844,45.663,24400.0
2009-04-20 11:40:00,75.58,75.64,75.42,75.57,29500.0,45.6811,45.7173,45.5844,45.675,29500.0
2009-04-20 11:50:00,75.57,75.75,75.3,75.35,42400.0,45.675,45.7838,45.5119,45.5421,42400.0
2009-04-20 12:00:00,75.35,75.39,75.1,75.12,47000.0,45.5421,45.5662,45.391,45.4031,47000.0
2009-04-20 12:10:00,75.12,75.12,75.01,75.07,37000.0,45.4031,45.4031,45.3366,45.3728,37000.0
2009-04-20 12:20:00,75.05,75.3,75.03,75.26,21500.0,45.3607,45.5119,45.3487,45.4877,21500.0
2009-04-20 12:30:00,75.27,75.37,75.16,75.25,25900.0,45.4937,45.5542,45.4272,45.4816,25900.0
2009-04-20 12:40:00,75.21,75.51,75.21,75.5,19500.0,45.4575,45.6388,45.4575,45.6327,19500.0
2009-04-20 12:50:00,75.5,75.72,75.43,75.71,15000.0,45.6327,45.7657,45.5904,45.7597,15000.0
2009-04-20 13:00:00,75.69,75.69,75.24,75.24,21100.0,45.7476,45.7476,45.4756,45.4756,21100.0
2009-04-20 13:10:00,75.23,75.41,75.19,75.37,21700.0,45.4695,45.5783,45.4454,45.5542,21700.0
2009-04-20 13:20:00,75.36,75.57,75.36,75.5,34900.0,45.5481,45.675,45.5481,45.6327,34900.0
2009-04-20 13:30:00,75.49,75.76,75.49,75.75,23300.0,45.6267,45.7899,45.6267,45.7838,23300.0
2009-04-20 13:40:00,75.74,75.81,75.69,75.79,22300.0,45.7778,45.8201,45.7476,45.808,22300.0
2009-04-20 13:50:00,75.79,75.91,75.69,75.83,23300.0,45.808,45.8805,45.7476,45.8322,23300.0
2009-04-20 14:00:00,75.82,75.82,75.54,75.57,38600.0,45.8261,45.8261,45.6569,45.675,38600.0
2009-04-20 14:10:00,75.56,75.77,75.5,75.75,31100.0,45.669,45.7959,45.6327,45.7838,31100.0
2009-04-20 14:20:00,75.75,75.76,75.48,75.67,40900.0,45.7838,45.7899,45.6206,45.7355,40900.0
2009-04-20 14:30:00,75.68,75.83,75.59,75.8,96600.0,45.7415,45.8322,45.6871,45.8141,96600.0
2009-04-20 14:40:00,75.79,76.0,75.75,75.89,47000.0,45.808,45.9349,45.7838,45.8685,47000.0
2009-04-20 14:50:00,75.87,75.91,75.67,75.81,61300.0,45.8564,45.8805,45.7355,45.8201,61300.0
2009-04-20 15:00:00,75.78,76.03,75.73,75.89,61700.0,45.802,45.9531,45.7717,45.8685,61700.0
2009-04-20 15:10:00,75.88,76.07,75.87,75.96,82600.0,45.8624,45.9772,45.8564,45.9108,82600.0
2009-04-20 15:20:00,75.96,76.14,75.87,76.13,99700.0,45.9108,46.0196,45.8564,46.0135,99700.0
2009-04-20 15:30:00,76.1,76.33,75.97,76.0,135100.0,45.9954,46.1344,45.9168,45.9349,135100.0
2009-04-20 15:40:00,75.97,76.26,75.94,76.19,182300.0,45.9168,46.0921,45.8987,46.0498,182300.0
2009-04-20 15:50:00,76.18,76.27,75.74,75.79,267900.0,46.0437,46.0981,45.7778,45.808,267900.0
2009-04-21 09:30:00,76.0,77.5,75.95,77.12,175900.0,45.9349,46.8415,45.9047,46.6119,175900.0
2009-04-21 09:40:00,77.11,77.26,76.52,76.94,63800.0,46.6058,46.6965,46.2492,46.5031,63800.0
2009-04-21 09:50:00,76.88,77.07,76.45,76.62,68200.0,46.4668,46.5817,46.2069,46.3097,68200.0
2009-04-21 10:00:00,76.6,77.05,76.55,76.96,72400.0,46.2976,46.5696,46.2674,46.5152,72400.0
2009-04-21 10:10:00,76.98,77.14,76.63,76.78,56400.0,46.5273,46.624,46.3157,46.4064,56400.0
2009-04-21 10:20:00,76.8,76.83,76.68,76.72,21300.0,46.4185,46.4366,46.3459,46.3701,21300.0
2009-04-21 10:30:00,76.72,76.83,76.5,76.75,39100.0,46.3701,46.4366,46.2371,46.3882,39100.0
2009-04-21 10:40:00,76.73,76.83,76.56,76.65,29300.0,46.3762,46.4366,46.2734,46.3278,29300.0
2009-04-21 10:50:00,76.64,77.08,76.64,77.07,56100.0,46.3218,46.5877,46.3218,46.5817,56100.0
2009-04-21 11:00:00,77.07,77.17,76.98,77.07,68300.0,46.5817,46.6421,46.5273,46.5817,68300.0
2009-04-21 11:10:00,77.08,77.17,76.86,77.12,82900.0,46.5877,46.6421,46.4547,46.6119,82900.0
2009-04-21 11:20:00,77.13,77.31,76.95,77.04,93200.0,46.6179,46.7267,46.5091,46.5635,93200.0
2009-04-21 11:30:00,77.06,77.08,76.73,76.76,59300.0,46.5756,46.5877,46.3762,46.3943,59300.0
2009-04-21 11:40:00,76.75,76.8,76.58,76.61,92900.0,46.3882,46.4185,46.2855,46.3036,92900.0
2009-04-21 11:50:00,76.6,76.8,76.55,76.68,112200.0,46.2976,46.4185,46.2674,46.3459,112200.0
2009-04-21 12:00:00,76.7,76.99,76.7,76.8,48400.0,46.358,46.5333,46.358,46.4185,48400.0
2009-04-21 12:10:00,76.76,76.96,76.72,76.82,29100.0,46.3943,46.5152,46.3701,46.4305,29100.0
2009-04-21 12:20:00,76.82,76.86,76.5,76.57,36100.0,46.4305,46.4547,46.2371,46.2794,36100.0
2009-04-21 12:30:00,76.58,76.7,76.47,76.51,51800.0,46.2855,46.358,46.219,46.2432,51800.0
2009-04-21 12:40:00,76.52,76.76,76.48,76.58,36200.0,46.2492,46.3943,46.2251,46.2855,36200.0
2009-04-21 12:50:00,76.57,76.61,76.32,76.47,36800.0,46.2794,46.3036,46.1283,46.219,36800.0
2009-04-21 13:00:00,76.47,76.59,76.43,76.44,24700.0,46.219,46.2915,46.1948,46.2009,24700.0
2009-04-21 13:10:00,76.5,76.63,76.3,76.3,23300.0,46.2371,46.3157,46.1163,46.1163,23300.0
2009-04-21 13:20:00,76.34,76.45,76.24,76.43,32900.0,46.1404,46.2069,46.08,46.1948,32900.0
2009-04-21 13:30:00,76.44,76.47,76.11,76.16,46600.0,46.2009,46.219,46.0014,46.0316,46600.0
2009-04-21 13:40:00,76.17,76.29,76.09,76.21,50500.0,46.0377,46.1102,45.9893,46.0619,50500.0
2009-04-21 13:50:00,76.21,76.21,76.02,76.11,42400.0,46.0619,46.0619,45.947,46.0014,42400.0
2009-04-21 14:00:00,76.18,76.21,75.81,75.88,64700.0,46.0437,46.0619,45.8201,45.8624,64700.0
2009-04-21 14:10:00,75.88,76.11,75.74,76.0,47700.0,45.8624,46.0014,45.7778,45.9349,47700.0
2009-04-21 14:20:00,76.02,76.06,75.85,75.96,62200.0,45.947,45.9712,45.8443,45.9108,62200.0
2009-04-21 14:30:00,75.98,76.06,75.87,76.03,53500.0,45.9228,45.9712,45.8564,45.9531,53500.0
2009-04-21 14:40:00,76.01,76.25,75.9,75.97,57600.0,45.941,46.086,45.8745,45.9168,57600.0
2009-04-21 14:50:00,76.03,76.16,75.77,75.77,48700.0,45.9531,46.0316,45.7959,45.7959,48700.0
2009-04-21 15:00:00,75.79,76.29,75.75,76.18,84600.0,45.808,46.1102,45.7838,46.0437,84600.0
2009-04-21 15:10:00,76.19,76.29,76.03,76.04,105300.0,46.0498,46.1102,45.9531,45.9591,105300.0
2009-04-21 15:20:00,76.04,76.08,75.63,75.68,138200.0,45.9591,45.9833,45.7113,45.7415,138200.0
2009-04-21 15:30:00,75.7,75.74,75.44,75.73,234100.0,45.7536,45.7778,45.5965,45.7717,234100.0
2009-04-21 15:40:00,75.71,75.74,75.21,75.33,218700.0,45.7597,45.7778,45.4575,45.53,218700.0
2009-04-21 15:50:00,75.33,76.2,75.33,75.85,360300.0,45.53,46.0558,45.53,45.8443,360300.0
2009-04-22 09:30:00,74.72,75.16,74.52,75.03,198300.0,45.1613,45.4272,45.0404,45.3487,198300.0
2009-04-22 09:40:00,75.03,75.13,74.76,75.13,155500.0,45.3487,45.4091,45.1855,45.4091,155500.0
2009-04-22 09:50:00,75.13,75.55,74.91,75.17,101200.0,45.4091,45.663,45.2761,45.4333,101200.0
2009-04-22 10:00:00,75.16,75.44,75.13,75.34,64400.0,45.4272,45.5965,45.4091,45.536,64400.0
2009-04-22 10:10:00,75.36,75.73,75.13,75.68,49900.0,45.5481,45.7717,45.4091,45.7415,49900.0
2009-04-22 10:20:00,75.66,75.95,75.4,75.64,88100.0,45.7294,45.9047,45.5723,45.7173,88100.0
2009-04-22 10:30:00,75.64,76.12,75.55,76.12,71100.0,45.7173,46.0075,45.663,46.0075,71100.0
2009-04-22 10:40:00,76.1,76.27,76.02,76.17,64300.0,45.9954,46.0981,45.947,46.0377,64300.0
2009-04-22 10:50:00,76.18,76.32,75.89,76.0,70700.0,46.0437,46.1283,45.8685,45.9349,70700.0
2009-04-22 11:00:00,76.01,76.08,75.77,76.04,45200.0,45.941,45.9833,45.7959,45.9591,45200.0
2009-04-22 11:10:00,76.02,76.14,75.78,76.04,50300.0,45.947,46.0196,45.802,45.9591,50300.0
2009-04-22 11:20:00,76.04,76.04,75.75,75.8,41300.0,45.9591,45.9591,45.7838,45.8141,41300.0
2009-04-22 11:30:00,75.8,75.98,75.78,75.94,44700.0,45.8141,45.9228,45.802,45.8987,44700.0
2009-04-22 11:40:00,75.96,76.02,75.25,75.47,109600.0,45.9108,45.947,45.4816,45.6146,109600.0
2009-04-22 11:50:00,75.48,75.74,75.47,75.69,41100.0,45.6206,45.7778,45.6146,45.7476,41100.0
2009-04-22 12:00:00,75.71,76.08,75.64,76.02,82300.0,45.7597,45.9833,45.7173,45.947,82300.0
2009-04-22 12:10:00,76.02,76.09,75.69,75.79,34300.0,45.947,45.9893,45.7476,45.808,34300.0
2009-04-22 12:20:00,75.81,75.84,75.45,75.49,30900.0,45.8201,45.8382,45.6025,45.6267,30900.0
2009-04-22 12:30:00,75.44,75.58,75.29,75.58,33100.0,45.5965,45.6811,45.5058,45.6811,33100.0
2009-04-22 12:40:00,75.58,75.63,75.17,75.24,45000.0,45.6811,45.7113,45.4333,45.4756,45000.0
2009-04-22 12:50:00,75.24,75.37,75.16,75.29,71600.0,45.4756,45.5542,45.4272,45.5058,71600.0
2009-04-22 13:00:00,75.3,75.47,75.14,75.47,65200.0,45.5119,45.6146,45.4151,45.6146,65200.0
2009-04-22 13:10:00,75.44,75.76,75.34,75.74,44100.0,45.5965,45.7899,45.536,45.7778,44100.0
2009-04-22 13:20:00,75.74,75.98,75.67,75.88,44000.0,45.7778,45.9228,45.7355,45.8624,44000.0
2009-04-22 13:30:00,75.9,76.06,75.75,75.94,64400.0,45.8745,45.9712,45.7838,45.8987,64400.0
2009-04-22 13:40:00,75.94,76.0,75.81,75.87,30000.0,45.8987,45.9349,45.8201,45.8564,30000.0
2009-04-22 13:50:00,75.85,75.96,75.62,75.62,24100.0,45.8443,45.9108,45.7053,45.7053,24100.0
2009-04-22 14:00:00,75.62,75.85,75.59,75.69,32500.0,45.7053,45.8443,45.6871,45.7476,32500.0
2009-04-22 14:10:00,75.71,76.1,75.62,76.08,40500.0,45.7597,45.9954,45.7053,45.9833,40500.0
2009-04-22 14:20:00,76.07,76.15,76.03,76.13,71600.0,45.9772,46.0256,45.9531,46.0135,71600.0
2009-04-22 14:30:00,76.12,76.54,76.1,76.48,113600.0,46.0075,46.2613,45.9954,46.2251,113600.0
2009-04-22 14:40:00,76.49,76.75,76.39,76.7,85800.0,46.2311,46.3882,46.1707,46.358,85800.0
2009-04-22 14:50:00,76.69,76.75,76.6,76.66,84500.0,46.352,46.3882,46.2976,46.3338,84500.0
2009-04-22 15:00:00,76.66,76.69,76.34,76.41,70300.0,46.3338,46.352,46.1404,46.1827,70300.0
2009-04-22 15:10:00,76.42,76.75,76.17,76.28,54100.0,46.1888,46.3882,46.0377,46.1042,54100.0
2009-04-22 15:20:00,76.3,76.45,76.1,76.34,72700.0,46.1163,46.2069,45.9954,46.1404,72700.0
2009-04-22 15:30:00,76.3,76.38,75.53,75.54,98700.0,46.1163,46.1646,45.6509,45.6569,98700.0
2009-04-22 15:40:00,75.56,75.6,75.05,75.12,195600.0,45.669,45.6932,45.3607,45.4031,195600.0
2009-04-22 15:50:00,75.11,75.28,74.76,74.96,369300.0,45.397,45.4998,45.1855,45.3064,369300.0
2009-04-23 09:30:00,75.73,75.85,74.74,75.77,67300.0,45.7717,45.8443,45.1734,45.7959,67300.0
2009-04-23 09:40:00,75.73,76.18,75.63,75.76,73700.0,45.7717,46.0437,45.7113,45.7899,73700.0
2009-04-23 09:50:00,75.74,75.87,75.02,75.04,53400.0,45.7778,45.8564,45.3426,45.3547,53400.0
2009-04-23 10:00:00,75.01,75.01,74.32,74.63,210700.0,45.3366,45.3366,44.9195,45.1069,210700.0
2009-04-23 10:10:00,74.67,75.22,74.67,75.06,77500.0,45.1311,45.4635,45.1311,45.3668,77500.0
2009-04-23 10:20:00,75.07,76.06,75.0,76.04,85100.0,45.3728,45.9712,45.3305,45.9591,85100.0
2009-04-23 10:30:00,76.03,76.37,75.88,76.07,64600.0,45.9531,46.1586,45.8624,45.9772,64600.0
2009-04-23 10:40:00,76.1,76.5,76.1,76.5,76900.0,45.9954,46.2371,45.9954,46.2371,76900.0
2009-04-23 10:50:00,76.47,76.65,76.24,76.25,91900.0,46.219,46.3278,46.08,46.086,91900.0
2009-04-23 11:00:00,76.25,76.48,76.1,76.23,83500.0,46.086,46.2251,45.9954,46.0739,83500.0
2009-04-23 11:10:00,76.24,76.24,75.67,76.02,89500.0,46.08,46.08,45.7355,45.947,89500.0
2009-04-23 11:20:00,76.04,76.34,76.01,76.16,56300.0,45.9591,46.1404,45.941,46.0316,56300.0
2009-04-23 11:30:00,76.13,76.33,75.88,76.26,53000.0,46.0135,46.1344,45.8624,46.0921,53000.0
2009-04-23 11:40:00,76.29,76.35,76.07,76.14,48400.0,46.1102,46.1465,45.9772,46.0196,48400.0
2009-04-23 11:50:00,76.15,76.31,75.96,76.09,36600.0,46.0256,46.1223,45.9108,45.9893,36600.0
2009-04-23 12:00:00,76.13,76.29,76.1,76.27,49400.0,46.0135,46.1102,45.9954,46.0981,49400.0
2009-04-23 12:10:00,76.29,76.75,76.28,76.67,40800.0,46.1102,46.3882,46.1042,46.3399,40800.0
2009-04-23 12:20:00,76.71,76.86,76.65,76.81,35900.0,46.3641,46.4547,46.3278,46.4245,35900.0
2009-04-23 12:30:00,76.81,76.82,76.37,76.62,46900.0,46.4245,46.4305,46.1586,46.3097,46900.0
2009-04-23 12:40:00,76.64,76.81,76.57,76.71,58100.0,46.3218,46.4245,46.2794,46.3641,58100.0
2009-04-23 12:50:00,76.73,76.88,76.71,76.81,46800.0,46.3762,46.4668,46.3641,46.4245,46800.0
2009-04-23 13:00:00,76.81,76.92,76.78,76.85,58300.0,46.4245,46.491,46.4064,46.4487,58300.0
2009-04-23 13:10:00,76.9,77.0,76.76,76.92,61700.0,46.4789,46.5393,46.3943,46.491,61700.0
2009-04-23 13:20:00,76.92,77.33,76.88,77.29,118700.0,46.491,46.7388,46.4668,46.7146,118700.0
2009-04-23 13:30:00,77.31,77.33,77.15,77.25,72100.0,46.7267,46.7388,46.63,46.6904,72100.0
2009-04-23 13:40:00,77.26,77.28,77.0,77.19,48700.0,46.6965,46.7086,46.5393,46.6542,48700.0
2009-04-23 13:50:00,77.19,77.37,77.12,77.22,61500.0,46.6542,46.763,46.6119,46.6723,61500.0
2009-04-23 14:00:00,77.21,77.23,76.93,76.99,33800.0,46.6663,46.6784,46.497,46.5333,33800.0
2009-04-23 14:10:00,77.0,77.19,76.88,77.17,48700.0,46.5393,46.6542,46.4668,46.6421,48700.0
2009-04-23 14:20:00,77.19,77.19,76.97,77.1,32600.0,46.6542,46.6542,46.5212,46.5998,32600.0
2009-04-23 14:30:00,77.1,77.19,76.96,77.18,45200.0,46.5998,46.6542,46.5152,46.6481,45200.0
2009-04-23 14:40:00,77.17,77.26,77.01,77.18,59300.0,46.6421,46.6965,46.5454,46.6481,59300.0
2009-04-23 14:50:00,77.19,77.24,76.97,77.03,69100.0,46.6542,46.6844,46.5212,46.5575,69100.0
2009-04-23 15:00:00,77.05,77.12,76.69,76.82,69100.0,46.5696,46.6119,46.352,46.4305,69100.0
2009-04-23 15:10:00,76.8,76.88,76.59,76.76,53300.0,46.4185,46.4668,46.2915,46.3943,53300.0
2009-04-23 15:20:00,76.78,76.91,76.68,76.84,70500.0,46.4064,46.4849,46.3459,46.4426,70500.0
2009-04-23 15:30:00,76.83,77.04,76.63,76.94,88200.0,46.4366,46.5635,46.3157,46.5031,88200.0
2009-04-23 15:40:00,76.96,77.33,76.9,77.29,111500.0,46.5152,46.7388,46.4789,46.7146,111500.0
2009-04-23 15:50:00,77.23,77.45,77.11,77.36,150300.0,46.6784,46.8113,46.6058,46.7569,150300.0
2009-04-24 09:30:00,77.41,77.41,76.83,76.86,52000.0,46.7871,46.7871,46.4366,46.4547,52000.0
2009-04-24 09:40:00,76.82,77.1,76.64,76.88,39400.0,46.4305,46.5998,46.3218,46.4668,39400.0
2009-04-24 09:50:00,76.88,77.32,76.82,77.23,34200.0,46.4668,46.7328,46.4305,46.6784,34200.0
2009-04-24 10:00:00,77.35,77.4,77.03,77.16,69800.0,46.7509,46.7811,46.5575,46.636,69800.0
2009-04-24 10:10:00,77.19,77.27,77.1,77.15,43000.0,46.6542,46.7025,46.5998,46.63,43000.0
2009-04-24 10:20:00,77.15,77.16,76.95,77.08,49500.0,46.63,46.636,46.5091,46.5877,49500.0
2009-04-24 10:30:00,77.11,77.4,77.08,77.39,44800.0,46.6058,46.7811,46.5877,46.7751,44800.0
2009-04-24 10:40:00,77.38,77.53,77.31,77.52,56600.0,46.769,46.8597,46.7267,46.8536,56600.0
2009-04-24 10:50:00,77.5,77.53,77.23,77.25,48100.0,46.8415,46.8597,46.6784,46.6904,48100.0
2009-04-24 11:00:00,77.25,77.35,76.94,76.95,47300.0,46.6904,46.7509,46.5031,46.5091,47300.0
2009-04-24 11:10:00,76.95,77.04,76.84,76.92,65500.0,46.5091,46.5635,46.4426,46.491,65500.0
2009-04-24 11:20:00,76.94,77.17,76.8,77.15,36700.0,46.5031,46.6421,46.4185,46.63,36700.0
2009-04-24 11:30:00,77.16,77.32,76.99,77.18,43500.0,46.636,46.7328,46.5333,46.6481,43500.0
2009-04-24 11:40:00,77.18,77.2,77.06,77.12,35800.0,46.6481,46.6602,46.5756,46.6119,35800.0
2009-04-24 11:50:00,77.14,77.15,77.0,77.04,33000.0,46.624,46.63,46.5393,46.5635,33000.0
2009-04-24 12:00:00,77.09,77.34,77.05,77.31,52400.0,46.5937,46.7448,46.5696,46.7267,52400.0
2009-04-24 12:10:00,77.31,77.34,77.2,77.28,31700.0,46.7267,46.7448,46.6602,46.7086,31700.0
2009-04-24 12:20:00,77.28,77.37,77.25,77.34,16500.0,46.7086,46.763,46.6904,46.7448,16500.0
2009-04-24 12:30:00,77.32,77.38,77.16,77.34,28300.0,46.7328,46.769,46.636,46.7448,28300.0
2009-04-24 12:40:00,77.32,77.36,77.25,77.32,16100.0,46.7328,46.7569,46.6904,46.7328,16100.0
2009-04-24 12:50:00,77.34,77.48,77.25,77.3,32100.0,46.7448,46.8295,46.6904,46.7207,32100.0
2009-04-24 13:00:00,77.3,77.3,76.98,77.07,42000.0,46.7207,46.7207,46.5273,46.5817,42000.0
2009-04-24 13:10:00,77.06,77.25,77.05,77.19,23500.0,46.5756,46.6904,46.5696,46.6542,23500.0
2009-04-24 13:20:00,77.16,77.31,77.16,77.24,31800.0,46.636,46.7267,46.636,46.6844,31800.0
2009-04-24 13:30:00,77.24,77.24,76.74,76.81,44100.0,46.6844,46.6844,46.3822,46.4245,44100.0
2009-04-24 13:40:00,76.8,76.85,76.69,76.71,24100.0,46.4185,46.4487,46.352,46.3641,24100.0
2009-04-24 13:50:00,76.69,76.71,76.54,76.66,38200.0,46.352,46.3641,46.2613,46.3338,38200.0
2009-04-24 14:00:00,76.66,76.93,76.36,76.6,70100.0,46.3338,46.497,46.1525,46.2976,70100.0
2009-04-24 14:10:00,76.57,76.69,76.28,76.5,55000.0,46.2794,46.352,46.1042,46.2371,55000.0
2009-04-24 14:20:00,76.51,77.1,76.5,77.1,48200.0,46.2432,46.5998,46.2371,46.5998,48200.0
2009-04-24 14:30:00,76.78,77.17,76.77,77.11,46500.0,46.4064,46.6421,46.4003,46.6058,46500.0
2009-04-24 14:40:00,77.12,77.44,77.07,77.15,49400.0,46.6119,46.8053,46.5817,46.63,49400.0
2009-04-24 14:50:00,77.18,77.24,77.09,77.2,47800.0,46.6481,46.6844,46.5937,46.6602,47800.0
2009-04-24 15:00:00,77.17,77.32,77.04,77.16,48600.0,46.6421,46.7328,46.5635,46.636,48600.0
2009-04-24 15:10:00,77.18,77.25,76.97,77.1,32800.0,46.6481,46.6904,46.5212,46.5998,32800.0
2009-04-24 15:20:00,77.12,77.37,77.06,77.29,66200.0,46.6119,46.763,46.5756,46.7146,66200.0
2009-04-24 15:30:00,77.27,77.49,77.17,77.48,75200.0,46.7025,46.8355,46.6421,46.8295,75200.0
2009-04-24 15:40:00,77.49,77.55,77.32,77.37,77200.0,46.8355,46.8718,46.7328,46.763,77200.0
2009-04-24 15:50:00,77.34,77.4,76.57,77.05,128000.0,46.7448,46.7811,46.2794,46.5696,128000.0
2009-04-27 09:30:00,76.45,76.94,75.68,76.91,107100.0,46.2069,46.5031,45.7415,46.4849,107100.0
2009-04-27 09:40:00,76.89,77.34,76.48,77.14,72000.0,46.4729,46.7448,46.2251,46.624,72000.0
2009-04-27 09:50:00,77.14,77.68,77.02,77.48,90600.0,46.624,46.9503,46.5514,46.8295,90600.0
2009-04-27 10:00:00,77.45,77.56,76.79,76.82,55500.0,46.8113,46.8778,46.4124,46.4305,55500.0
2009-04-27 10:10:00,76.87,77.5,76.61,77.43,65700.0,46.4608,46.8415,46.3036,46.7992,65700.0
2009-04-27 10:20:00,77.49,77.86,77.35,77.86,61600.0,46.8355,47.0591,46.7509,47.0591,61600.0
2009-04-27 10:30:00,77.81,78.33,77.81,78.3,100700.0,47.0289,47.3432,47.0289,47.3251,100700.0
2009-04-27 10:40:00,78.26,78.52,78.17,78.52,49800.0,47.3009,47.458,47.2465,47.458,49800.0
2009-04-27 10:50:00,78.54,78.79,78.36,78.79,53400.0,47.4701,47.6212,47.3613,47.6212,53400.0
2009-04-27 11:00:00,78.77,78.92,78.7,78.91,55600.0,47.6091,47.6998,47.5668,47.6938,55600.0
2009-04-27 11:10:00,78.87,79.08,78.75,78.82,49400.0,47.6696,47.7965,47.5971,47.6394,49400.0
2009-04-27 11:20:00,78.83,79.0,78.75,78.95,50000.0,47.6454,47.7482,47.5971,47.7179,50000.0
2009-04-27 11:30:00,78.99,79.1,78.88,78.9,46500.0,47.7421,47.8086,47.6756,47.6877,46500.0
2009-04-27 11:40:00,78.95,78.98,78.5,78.58,71800.0,47.7179,47.7361,47.446,47.4943,71800.0
2009-04-27 11:50:00,78.58,78.58,78.31,78.48,33100.0,47.4943,47.4943,47.3311,47.4339,33100.0
2009-04-27 12:00:00,78.51,78.75,78.48,78.7,29400.0,47.452,47.5971,47.4339,47.5668,29400.0
2009-04-27 12:10:00,78.68,78.75,78.53,78.73,37500.0,47.5547,47.5971,47.4641,47.585,37500.0
2009-04-27 12:20:00,78.69,78.96,78.61,78.88,62800.0,47.5608,47.724,47.5124,47.6756,62800.0
2009-04-27 12:30:00,78.87,78.99,78.73,78.86,44600.0,47.6696,47.7421,47.585,47.6635,44600.0
2009-04-27 12:40:00,78.85,78.85,78.56,78.65,21700.0,47.6575,47.6575,47.4822,47.5366,21700.0
2009-04-27 12:50:00,78.64,78.64,78.21,78.46,30900.0,47.5306,47.5306,47.2707,47.4218,30900.0
2009-04-27 13:00:00,78.45,78.66,78.3,78.66,52100.0,47.4157,47.5427,47.3251,47.5427,52100.0
2009-04-27 13:10:00,78.66,78.8,78.54,78.54,33500.0,47.5427,47.6273,47.4701,47.4701,33500.0
2009-04-27 13:20:00,78.51,78.64,78.42,78.52,23500.0,47.452,47.5306,47.3976,47.458,23500.0
2009-04-27 13:30:00,78.46,78.6,78.29,78.43,35400.0,47.4218,47.5064,47.319,47.4036,35400.0
2009-04-27 13:40:00,78.39,78.53,78.05,78.05,37900.0,47.3795,47.4641,47.174,47.174,37900.0
2009-04-27 13:50:00,78.05,78.16,77.89,78.15,35900.0,47.174,47.2405,47.0773,47.2344,35900.0
2009-04-27 14:00:00,78.16,78.29,78.04,78.1,31500.0,47.2405,47.319,47.1679,47.2042,31500.0
2009-04-27 14:10:00,78.12,78.33,78.05,78.17,26400.0,47.2163,47.3432,47.174,47.2465,26400.0
2009-04-27 14:20:00,78.17,78.35,78.07,78.29,32200.0,47.2465,47.3553,47.1861,47.319,32200.0
2009-04-27 14:30:00,78.29,78.48,78.25,78.43,33100.0,47.319,47.4339,47.2949,47.4036,33100.0
2009-04-27 14:40:00,78.42,78.45,78.29,78.35,25000.0,47.3976,47.4157,47.319,47.3553,25000.0
2009-04-27 14:50:00,78.38,78.48,78.18,78.32,32800.0,47.3734,47.4339,47.2525,47.3372,32800.0
2009-04-27 15:00:00,78.32,78.34,77.87,77.93,45200.0,47.3372,47.3492,47.0652,47.1014,45200.0
2009-04-27 15:10:00,77.94,78.41,77.9,78.41,41500.0,47.1075,47.3916,47.0833,47.3916,41500.0
2009-04-27 15:20:00,78.39,78.49,78.11,78.19,41100.0,47.3795,47.4399,47.2102,47.2586,41100.0
2009-04-27 15:30:00,78.17,78.3,78.04,78.14,49200.0,47.2465,47.3251,47.1679,47.2284,49200.0
2009-04-27 15:40:00,78.12,78.56,78.05,78.35,106400.0,47.2163,47.4822,47.174,47.3553,106400.0
2009-04-27 15:50:00,78.29,78.29,77.95,78.06,114000.0,47.319,47.319,47.1135,47.18,114000.0
2009-04-28 09:30:00,77.13,77.53,76.73,77.5,72600.0,46.6179,46.8597,46.3762,46.8415,72600.0
2009-04-28 09:40:00,77.46,77.93,77.4,77.81,73600.0,46.8174,47.1014,46.7811,47.0289,73600.0
2009-04-28 09:50:00,77.84,78.02,77.47,77.55,50600.0,47.047,47.1558,46.8234,46.8718,50600.0
2009-04-28 10:00:00,77.57,78.04,77.57,77.95,39500.0,46.8839,47.1679,46.8839,47.1135,39500.0
2009-04-28 10:10:00,77.94,77.97,77.79,77.86,28900.0,47.1075,47.1256,47.0168,47.0591,28900.0
2009-04-28 10:20:00,77.89,77.89,77.56,77.61,32200.0,47.0773,47.0773,46.8778,46.908,32200.0
2009-04-28 10:30:00,77.61,77.61,77.35,77.39,33700.0,46.908,46.908,46.7509,46.7751,33700.0
2009-04-28 10:40:00,77.41,77.42,77.24,77.28,57200.0,46.7871,46.7932,46.6844,46.7086,57200.0
2009-04-28 10:50:00,77.28,77.46,77.24,77.46,25200.0,46.7086,46.8174,46.6844,46.8174,25200.0
2009-04-28 11:00:00,77.46,77.47,77.35,77.45,28800.0,46.8174,46.8234,46.7509,46.8113,28800.0
2009-04-28 11:10:00,77.44,77.5,77.17,77.27,28100.0,46.8053,46.8415,46.6421,46.7025,28100.0
2009-04-28 11:20:00,77.29,77.38,77.02,77.02,22200.0,46.7146,46.769,46.5514,46.5514,22200.0
2009-04-28 11:30:00,77.02,77.33,77.01,77.26,14600.0,46.5514,46.7388,46.5454,46.6965,14600.0
2009-04-28 11:40:00,77.27,77.33,77.07,77.07,14300.0,46.7025,46.7388,46.5817,46.5817,14300.0
2009-04-28 11:50:00,77.03,77.29,77.03,77.24,14700.0,46.5575,46.7146,46.5575,46.6844,14700.0
2009-04-28 12:00:00,77.24,77.29,77.2,77.26,19800.0,46.6844,46.7146,46.6602,46.6965,19800.0
2009-04-28 12:10:00,77.24,77.38,77.24,77.28,8900.0,46.6844,46.769,46.6844,46.7086,8900.0
2009-04-28 12:20:00,77.36,77.47,77.32,77.34,14500.0,46.7569,46.8234,46.7328,46.7448,14500.0
2009-04-28 12:30:00,77.34,77.45,77.31,77.31,16500.0,46.7448,46.8113,46.7267,46.7267,16500.0
2009-04-28 12:40:00,77.3,77.46,77.28,77.45,15500.0,46.7207,46.8174,46.7086,46.8113,15500.0
2009-04-28 12:50:00,77.44,77.46,77.29,77.33,43800.0,46.8053,46.8174,46.7146,46.7388,43800.0
2009-04-28 13:00:00,77.33,77.53,77.13,77.22,49700.0,46.7388,46.8597,46.6179,46.6723,49700.0
2009-04-28 13:10:00,77.2,77.4,77.19,77.4,27600.0,46.6602,46.7811,46.6542,46.7811,27600.0
2009-04-28 13:20:00,77.38,77.47,77.31,77.43,38000.0,46.769,46.8234,46.7267,46.7992,38000.0
2009-04-28 13:30:00,77.43,77.52,77.35,77.35,52100.0,46.7992,46.8536,46.7509,46.7509,52100.0
2009-04-28 13:40:00,77.35,77.45,77.25,77.34,32600.0,46.7509,46.8113,46.6904,46.7448,32600.0
2009-04-28 13:50:00,77.36,77.47,77.21,77.38,31700.0,46.7569,46.8234,46.6663,46.769,31700.0
2009-04-28 14:00:00,77.41,77.49,77.27,77.39,47500.0,46.7871,46.8355,46.7025,46.7751,47500.0
2009-04-28 14:10:00,77.39,77.45,77.22,77.35,39900.0,46.7751,46.8113,46.6723,46.7509,39900.0
2009-04-28 14:20:00,77.35,77.65,77.32,77.49,54700.0,46.7509,46.9322,46.7328,46.8355,54700.0
2009-04-28 14:30:00,77.51,77.6,77.43,77.46,56200.0,46.8476,46.902,46.7992,46.8174,56200.0
2009-04-28 14:40:00,77.43,77.47,77.29,77.32,30300.0,46.7992,46.8234,46.7146,46.7328,30300.0
2009-04-28 14:50:00,77.32,77.46,77.28,77.29,26800.0,46.7328,46.8174,46.7086,46.7146,26800.0
2009-04-28 15:00:00,77.28,77.47,77.17,77.34,49300.0,46.7086,46.8234,46.6421,46.7448,49300.0
2009-04-28 15:10:00,77.35,77.43,77.04,77.12,69900.0,46.7509,46.7992,46.5635,46.6119,69900.0
2009-04-28 15:20:00,77.11,77.36,77.06,77.15,54800.0,46.6058,46.7569,46.5756,46.63,54800.0
2009-04-28 15:30:00,77.11,77.17,76.91,77.0,107900.0,46.6058,46.6421,46.4849,46.5393,107900.0
2009-04-28 15:40:00,76.99,77.22,76.85,77.2,116400.0,46.5333,46.6723,46.4487,46.6602,116400.0
2009-04-28 15:50:00,77.19,77.31,77.06,77.07,144600.0,46.6542,46.7267,46.5756,46.5817,144600.0
2009-04-29 09:30:00,78.03,78.67,77.89,78.49,65900.0,47.1619,47.5487,47.0773,47.4399,65900.0
2009-04-29 09:40:00,78.49,78.81,78.29,78.61,33400.0,47.4399,47.6333,47.319,47.5124,33400.0
2009-04-29 09:50:00,78.62,78.91,78.6,78.84,37100.0,47.5185,47.6938,47.5064,47.6515,37100.0
2009-04-29 10:00:00,78.88,78.96,78.53,78.65,48600.0,47.6756,47.724,47.4641,47.5366,48600.0
2009-04-29 10:10:00,78.65,78.89,78.64,78.8,21500.0,47.5366,47.6817,47.5306,47.6273,21500.0
2009-04-29 10:20:00,78.74,78.88,78.62,78.75,29700.0,47.591,47.6756,47.5185,47.5971,29700.0
2009-04-29 10:30:00,78.7,78.85,78.7,78.82,16600.0,47.5668,47.6575,47.5668,47.6394,16600.0
2009-04-29 10:40:00,78.84,78.95,78.81,78.85,32900.0,47.6515,47.7179,47.6333,47.6575,32900.0
2009-04-29 10:50:00,78.83,78.89,78.73,78.89,16000.0,47.6454,47.6817,47.585,47.6817,16000.0
2009-04-29 11:00:00,78.9,78.96,78.86,78.95,23200.0,47.6877,47.724,47.6635,47.7179,23200.0
2009-04-29 11:10:00,78.91,79.17,78.9,79.12,20900.0,47.6938,47.8509,47.6877,47.8207,20900.0
2009-04-29 11:20:00,79.09,79.2,79.06,79.15,27000.0,47.8026,47.869,47.7844,47.8388,27000.0
2009-04-29 11:30:00,79.15,79.16,79.04,79.06,31700.0,47.8388,47.8449,47.7723,47.7844,31700.0
2009-04-29 11:40:00,79.08,79.14,78.73,78.82,50900.0,47.7965,47.8328,47.585,47.6394,50900.0
2009-04-29 11:50:00,78.83,78.84,78.61,78.62,28700.0,47.6454,47.6515,47.5124,47.5185,28700.0
2009-04-29 12:00:00,78.62,78.79,78.57,78.74,13300.0,47.5185,47.6212,47.4883,47.591,13300.0
2009-04-29 12:10:00,78.73,79.02,78.71,78.89,22700.0,47.585,47.7602,47.5729,47.6817,22700.0
2009-04-29 12:20:00,78.89,79.05,78.75,79.04,19900.0,47.6817,47.7784,47.5971,47.7723,19900.0
2009-04-29 12:30:00,79.06,79.08,78.97,79.01,15900.0,47.7844,47.7965,47.73,47.7542,15900.0
2009-04-29 12:40:00,79.04,79.19,79.02,79.06,16800.0,47.7723,47.863,47.7602,47.7844,16800.0
2009-04-29 12:50:00,79.09,79.14,79.0,79.07,29500.0,47.8026,47.8328,47.7482,47.7905,29500.0
2009-04-29 13:00:00,79.07,79.16,79.05,79.1,18600.0,47.7905,47.8449,47.7784,47.8086,18600.0
2009-04-29 13:10:00,79.11,79.14,79.08,79.14,11200.0,47.8146,47.8328,47.7965,47.8328,11200.0
2009-04-29 13:20:00,79.16,79.49,79.11,79.41,30400.0,47.8449,48.0443,47.8146,47.996,30400.0
2009-04-29 13:30:00,79.45,79.5,79.41,79.49,13000.0,48.0201,48.0504,47.996,48.0443,13000.0
2009-04-29 13:40:00,79.46,79.57,79.45,79.5,17300.0,48.0262,48.0927,48.0201,48.0504,17300.0
2009-04-29 13:50:00,79.49,79.59,79.48,79.49,17600.0,48.0443,48.1048,48.0383,48.0443,17600.0
2009-04-29 14:00:00,79.43,79.55,79.39,79.49,18600.0,48.0081,48.0806,47.9839,48.0443,18600.0
2009-04-29 14:10:00,79.46,79.68,79.17,79.3,65600.0,48.0262,48.1592,47.8509,47.9295,65600.0
2009-04-29 14:20:00,79.29,79.73,79.21,79.58,47600.0,47.9234,48.1894,47.8751,48.0987,47600.0
2009-04-29 14:30:00,79.59,80.06,79.44,79.83,73300.0,48.1048,48.3888,48.0141,48.2498,73300.0
2009-04-29 14:40:00,79.83,79.85,79.32,79.41,46700.0,48.2498,48.2619,47.9416,47.996,46700.0
2009-04-29 14:50:00,79.39,79.54,79.25,79.53,35100.0,47.9839,48.0745,47.8993,48.0685,35100.0
2009-04-29 15:00:00,79.52,79.71,79.33,79.41,43700.0,48.0624,48.1773,47.9476,47.996,43700.0
2009-04-29 15:10:00,79.43,79.68,79.13,79.16,47100.0,48.0081,48.1592,47.8267,47.8449,47100.0
2009-04-29 15:20:00,79.19,79.33,78.93,79.26,58800.0,47.863,47.9476,47.7058,47.9053,58800.0
2009-04-29 15:30:00,79.31,79.44,78.92,79.35,64500.0,47.9355,48.0141,47.6998,47.9597,64500.0
2009-04-29 15:40:00,79.35,79.43,78.55,78.87,121800.0,47.9597,48.0081,47.4762,47.6696,121800.0
2009-04-29 15:50:00,78.89,79.1,78.63,79.07,103400.0,47.6817,47.8086,47.5245,47.7905,103400.0
2009-04-30 09:30:00,79.56,79.86,79.19,79.58,62200.0,48.0866,48.2679,47.863,48.0987,62200.0
2009-04-30 09:40:00,79.6,80.09,79.6,79.81,68000.0,48.1108,48.407,48.1108,48.2377,68000.0
2009-04-30 09:50:00,79.82,80.05,79.73,79.99,46200.0,48.2438,48.3828,48.1894,48.3465,46200.0
2009-04-30 10:00:00,79.91,80.53,79.88,80.42,53700.0,48.2982,48.6729,48.28,48.6064,53700.0
2009-04-30 10:10:00,80.39,80.49,80.21,80.39,53100.0,48.5883,48.6487,48.4795,48.5883,53100.0
2009-04-30 10:20:00,80.36,80.63,80.36,80.48,99400.0,48.5702,48.7333,48.5702,48.6427,99400.0
2009-04-30 10:30:00,80.48,80.49,80.07,80.19,56500.0,48.6427,48.6487,48.3949,48.4674,56500.0
2009-04-30 10:40:00,80.18,80.22,79.78,79.78,53300.0,48.4614,48.4855,48.2196,48.2196,53300.0
2009-04-30 10:50:00,79.78,79.9,79.74,79.8,35600.0,48.2196,48.2921,48.1954,48.2317,35600.0
2009-04-30 11:00:00,79.8,79.89,79.7,79.8,72800.0,48.2317,48.2861,48.1712,48.2317,72800.0
2009-04-30 11:10:00,79.8,79.83,79.65,79.66,33600.0,48.2317,48.2498,48.141,48.1471,33600.0
2009-04-30 11:20:00,79.65,79.71,79.25,79.33,60700.0,48.141,48.1773,47.8993,47.9476,60700.0
2009-04-30 11:30:00,79.3,79.53,79.22,79.43,43200.0,47.9295,48.0685,47.8811,48.0081,43200.0
2009-04-30 11:40:00,79.43,79.59,79.4,79.48,17700.0,48.0081,48.1048,47.9899,48.0383,17700.0
2009-04-30 11:50:00,79.48,79.48,79.12,79.14,22700.0,48.0383,48.0383,47.8207,47.8328,22700.0
2009-04-30 12:00:00,79.15,79.18,78.93,79.05,32700.0,47.8388,47.857,47.7058,47.7784,32700.0
2009-04-30 12:10:00,79.03,79.19,79.01,79.14,20800.0,47.7663,47.863,47.7542,47.8328,20800.0
2009-04-30 12:20:00,79.1,79.23,79.05,79.19,17900.0,47.8086,47.8872,47.7784,47.863,17900.0
2009-04-30 12:30:00,79.18,79.19,78.58,78.73,26600.0,47.857,47.863,47.4943,47.585,26600.0
2009-04-30 12:40:00,78.72,78.72,78.5,78.71,55500.0,47.5789,47.5789,47.446,47.5729,55500.0
2009-04-30 12:50:00,78.69,78.91,78.57,78.89,44400.0,47.5608,47.6938,47.4883,47.6817,44400.0
2009-04-30 13:00:00,78.89,78.91,78.39,78.4,81900.0,47.6817,47.6938,47.3795,47.3855,81900.0
2009-04-30 13:10:00,78.39,78.4,77.89,77.91,63600.0,47.3795,47.3855,47.0773,47.0894,63600.0
2009-04-30 13:20:00,77.89,78.04,77.81,77.99,26800.0,47.0773,47.1679,47.0289,47.1377,26800.0
2009-04-30 13:30:00,77.99,78.18,77.94,78.18,22500.0,47.1377,47.2525,47.1075,47.2525,22500.0
2009-04-30 13:40:00,78.17,78.32,78.17,78.31,21500.0,47.2465,47.3372,47.2465,47.3311,21500.0
2009-04-30 13:50:00,78.27,78.57,78.25,78.41,24700.0,47.3069,47.4883,47.2949,47.3916,24700.0
2009-04-30 14:00:00,78.39,78.43,78.14,78.18,42900.0,47.3795,47.4036,47.2284,47.2525,42900.0
2009-04-30 14:10:00,78.17,78.45,78.0,78.45,60400.0,47.2465,47.4157,47.1438,47.4157,60400.0
2009-04-30 14:20:00,78.44,78.56,78.31,78.33,20500.0,47.4097,47.4822,47.3311,47.3432,20500.0
2009-04-30 14:30:00,78.33,78.35,78.07,78.14,45100.0,47.3432,47.3553,47.1861,47.2284,45100.0
2009-04-30 14:40:00,78.15,78.15,77.84,78.1,34000.0,47.2344,47.2344,47.047,47.2042,34000.0
2009-04-30 14:50:00,78.08,78.4,78.07,78.4,23100.0,47.1921,47.3855,47.1861,47.3855,23100.0
2009-04-30 15:00:00,78.4,78.42,77.79,77.97,43500.0,47.3855,47.3976,47.0168,47.1256,43500.0
2009-04-30 15:10:00,77.95,78.15,77.64,77.85,54900.0,47.1135,47.2344,46.9262,47.0531,54900.0
2009-04-30 15:20:00,77.89,78.06,77.81,78.06,35100.0,47.0773,47.18,47.0289,47.18,35100.0
2009-04-30 15:30:00,78.03,78.53,77.98,78.42,74400.0,47.1619,47.4641,47.1317,47.3976,74400.0
2009-04-30 15:40:00,78.44,79.0,78.44,78.88,128800.0,47.4097,47.7482,47.4097,47.6756,128800.0
2009-04-30 15:50:00,78.89,78.99,78.35,78.52,202600.0,47.6817,47.7421,47.3553,47.458,202600.0
2009-05-01 09:30:00,78.67,79.53,78.62,79.51,85000.0,47.5487,48.0685,47.5185,48.0564,85000.0
2009-05-01 09:40:00,79.51,79.68,78.99,79.68,93700.0,48.0564,48.1592,47.7421,48.1592,93700.0
2009-05-01 09:50:00,79.68,80.18,79.64,79.87,94800.0,48.1592,48.4614,48.135,48.274,94800.0
2009-05-01 10:00:00,79.88,80.4,79.82,80.21,95600.0,48.28,48.5943,48.2438,48.4795,95600.0
2009-05-01 10:10:00,80.16,80.23,80.05,80.07,84100.0,48.4493,48.4916,48.3828,48.3949,84100.0
2009-05-01 10:20:00,80.08,80.41,80.04,80.4,123400.0,48.4009,48.6004,48.3767,48.5943,123400.0
2009-05-01 10:30:00,80.4,80.48,79.96,80.34,113600.0,48.5943,48.6427,48.3284,48.5581,113600.0
2009-05-01 10:40:00,80.34,80.86,80.32,80.83,94300.0,48.5581,48.8724,48.546,48.8542,94300.0
2009-05-01 10:50:00,80.8,80.95,80.67,80.85,56200.0,48.8361,48.9268,48.7575,48.8663,56200.0
2009-05-01 11:00:00,80.85,81.5,80.8,81.44,73800.0,48.8663,49.2592,48.8361,49.2229,73800.0
2009-05-01 11:10:00,81.42,81.69,81.37,81.6,75700.0,49.2108,49.374,49.1806,49.3196,75700.0
2009-05-01 11:20:00,81.59,81.63,81.38,81.45,51400.0,49.3136,49.3377,49.1866,49.229,51400.0
2009-05-01 11:30:00,81.41,81.56,81.32,81.54,46000.0,49.2048,49.2954,49.1504,49.2834,46000.0
2009-05-01 11:40:00,81.52,81.62,81.42,81.5,26100.0,49.2713,49.3317,49.2108,49.2592,26100.0
2009-05-01 11:50:00,81.47,81.68,81.45,81.6,97000.0,49.241,49.368,49.229,49.3196,97000.0
2009-05-01 12:00:00,81.6,81.61,81.34,81.47,49700.0,49.3196,49.3257,49.1625,49.241,49700.0
2009-05-01 12:10:00,81.45,81.53,81.37,81.41,31100.0,49.229,49.2773,49.1806,49.2048,31100.0
2009-05-01 12:20:00,81.41,81.55,81.32,81.33,31200.0,49.2048,49.2894,49.1504,49.1564,31200.0
2009-05-01 12:30:00,81.33,81.74,81.2,81.67,36900.0,49.1564,49.4042,49.0779,49.3619,36900.0
2009-05-01 12:40:00,81.65,81.69,81.51,81.57,111300.0,49.3498,49.374,49.2652,49.3015,111300.0
2009-05-01 12:50:00,81.57,81.98,81.53,81.84,139400.0,49.3015,49.5493,49.2773,49.4647,139400.0
2009-05-01 13:00:00,81.86,81.88,81.64,81.82,54000.0,49.4768,49.4888,49.3438,49.4526,54000.0
2009-05-01 13:10:00,81.83,82.04,81.68,82.0,86500.0,49.4586,49.5856,49.368,49.5614,86500.0
2009-05-01 13:20:00,82.0,82.05,81.89,82.02,58400.0,49.5614,49.5916,49.4949,49.5735,58400.0
2009-05-01 13:30:00,82.01,82.21,81.88,82.13,87600.0,49.5674,49.6883,49.4888,49.64,87600.0
2009-05-01 13:40:00,82.12,82.24,82.1,82.19,45400.0,49.6339,49.7064,49.6218,49.6762,45400.0
2009-05-01 13:50:00,82.19,82.21,81.84,81.87,60100.0,49.6762,49.6883,49.4647,49.4828,60100.0
2009-05-01 14:00:00,81.86,81.93,81.68,81.8,76800.0,49.4768,49.5191,49.368,49.4405,76800.0
2009-05-01 14:10:00,81.78,81.79,81.48,81.52,42000.0,49.4284,49.4345,49.2471,49.2713,42000.0
2009-05-01 14:20:00,81.52,81.56,81.37,81.51,42000.0,49.2713,49.2954,49.1806,49.2652,42000.0
2009-05-01 14:30:00,81.49,81.5,81.28,81.38,32300.0,49.2531,49.2592,49.1262,49.1866,32300.0
2009-05-01 14:40:00,81.38,81.46,81.24,81.25,58700.0,49.1866,49.235,49.102,49.1081,58700.0
2009-05-01 14:50:00,81.26,81.51,81.03,81.48,73800.0,49.1141,49.2652,48.9751,49.2471,73800.0
2009-05-01 15:00:00,81.51,81.75,81.34,81.36,104200.0,49.2652,49.4103,49.1625,49.1746,104200.0
2009-05-01 15:10:00,81.32,81.36,81.03,81.07,56500.0,49.1504,49.1746,48.9751,48.9993,56500.0
2009-05-01 15:20:00,81.07,81.23,80.97,81.16,85400.0,48.9993,49.096,48.9388,49.0537,85400.0
2009-05-01 15:30:00,81.16,81.16,80.77,80.94,131500.0,49.0537,49.0537,48.818,48.9207,131500.0
2009-05-01 15:40:00,80.96,81.2,80.91,81.2,146800.0,48.9328,49.0779,48.9026,49.0779,146800.0
2009-05-01 15:50:00,81.2,81.58,81.17,81.47,229300.0,49.0779,49.3075,49.0597,49.241,229300.0
2009-05-04 09:30:00,81.27,81.59,80.78,80.8,106600.0,49.1202,49.3136,48.824,48.8361,106600.0
2009-05-04 09:40:00,80.79,80.9,80.56,80.65,121700.0,48.83,48.8965,48.691,48.7454,121700.0
2009-05-04 09:50:00,80.66,80.68,80.15,80.52,102600.0,48.7515,48.7636,48.4432,48.6669,102600.0
2009-05-04 10:00:00,80.52,81.07,80.51,80.89,116500.0,48.6669,48.9993,48.6608,48.8905,116500.0
2009-05-04 10:10:00,80.9,81.07,80.88,80.94,43400.0,48.8965,48.9993,48.8844,48.9207,43400.0
2009-05-04 10:20:00,80.92,81.08,80.77,80.89,71400.0,48.9086,49.0053,48.818,48.8905,71400.0
2009-05-04 10:30:00,80.94,81.0,80.75,80.76,59000.0,48.9207,48.957,48.8059,48.8119,59000.0
2009-05-04 10:40:00,80.78,80.89,80.73,80.79,76500.0,48.824,48.8905,48.7938,48.83,76500.0
2009-05-04 10:50:00,80.83,80.91,80.79,80.81,45100.0,48.8542,48.9026,48.83,48.8421,45100.0
2009-05-04 11:00:00,80.82,80.93,80.75,80.82,61200.0,48.8482,48.9147,48.8059,48.8482,61200.0
2009-05-04 11:10:00,80.78,80.86,80.69,80.78,77400.0,48.824,48.8724,48.7696,48.824,77400.0
2009-05-04 11:20:00,80.78,81.0,80.77,80.92,109500.0,48.824,48.957,48.818,48.9086,109500.0
2009-05-04 11:30:00,80.89,80.96,80.75,80.75,46600.0,48.8905,48.9328,48.8059,48.8059,46600.0
2009-05-04 11:40:00,80.78,80.79,80.47,80.71,34300.0,48.824,48.83,48.6366,48.7817,34300.0
2009-05-04 11:50:00,80.71,80.8,80.6,80.61,47500.0,48.7817,48.8361,48.7152,48.7213,47500.0
2009-05-04 12:00:00,80.6,80.69,80.21,80.32,73000.0,48.7152,48.7696,48.4795,48.546,73000.0
2009-05-04 12:10:00,80.21,80.27,80.15,80.18,52500.0,48.4795,48.5158,48.4432,48.4614,52500.0
2009-05-04 12:20:00,80.2,80.2,79.9,79.94,65800.0,48.4734,48.4734,48.2921,48.3163,65800.0
2009-05-04 12:30:00,79.95,80.18,79.9,80.17,36700.0,48.3223,48.4614,48.2921,48.4553,36700.0
2009-05-04 12:40:00,80.15,80.35,80.11,80.32,47500.0,48.4432,48.5641,48.419,48.546,47500.0
2009-05-04 12:50:00,80.33,80.35,80.02,80.05,39300.0,48.552,48.5641,48.3647,48.3828,39300.0
2009-05-04 13:00:00,80.04,80.25,80.01,80.17,48300.0,48.3767,48.5037,48.3586,48.4553,48300.0
2009-05-04 13:10:00,80.17,80.25,80.05,80.07,37100.0,48.4553,48.5037,48.3828,48.3949,37100.0
2009-05-04 13:20:00,80.08,80.14,80.02,80.11,35700.0,48.4009,48.4372,48.3647,48.419,35700.0
2009-05-04 13:30:00,80.11,80.43,80.11,80.38,52600.0,48.419,48.6125,48.419,48.5822,52600.0
2009-05-04 13:40:00,80.36,80.41,80.29,80.31,53800.0,48.5702,48.6004,48.5278,48.5399,53800.0
2009-05-04 13:50:00,80.31,80.38,80.16,80.19,59600.0,48.5399,48.5822,48.4493,48.4674,59600.0
2009-05-04 14:00:00,80.22,80.22,79.99,80.1,246200.0,48.4855,48.4855,48.3465,48.413,246200.0
2009-05-04 14:10:00,80.09,80.14,80.02,80.12,206900.0,48.407,48.4372,48.3647,48.4251,206900.0
2009-05-04 14:20:00,80.13,80.19,80.03,80.15,117000.0,48.4311,48.4674,48.3707,48.4432,117000.0
2009-05-04 14:30:00,80.15,80.15,80.03,80.05,65200.0,48.4432,48.4432,48.3707,48.3828,65200.0
2009-05-04 14:40:00,80.05,80.14,80.0,80.11,168200.0,48.3828,48.4372,48.3526,48.419,168200.0
2009-05-04 14:50:00,80.11,80.11,80.0,80.07,55000.0,48.419,48.419,48.3526,48.3949,55000.0
2009-05-04 15:00:00,80.09,80.18,80.03,80.08,105900.0,48.407,48.4614,48.3707,48.4009,105900.0
2009-05-04 15:10:00,80.11,80.15,80.04,80.11,81400.0,48.419,48.4432,48.3767,48.419,81400.0
2009-05-04 15:20:00,80.13,80.14,79.99,80.11,70800.0,48.4311,48.4372,48.3465,48.419,70800.0
2009-05-04 15:30:00,80.11,80.11,79.95,80.0,161400.0,48.419,48.419,48.3223,48.3526,161400.0
2009-05-04 15:40:00,79.99,80.1,79.97,80.0,214900.0,48.3465,48.413,48.3344,48.3526,214900.0
2009-05-04 15:50:00,80.03,80.39,79.95,80.35,346000.0,48.3707,48.5883,48.3223,48.5641,346000.0
2009-05-05 09:30:00,79.98,80.78,79.98,80.46,113200.0,48.3405,48.824,48.3405,48.6306,113200.0
2009-05-05 09:40:00,80.54,80.54,80.0,80.11,49600.0,48.6789,48.6789,48.3526,48.419,49600.0
2009-05-05 09:50:00,80.13,80.15,79.79,79.83,107900.0,48.4311,48.4432,48.2256,48.2498,107900.0
2009-05-05 10:00:00,79.89,80.05,79.66,79.79,66600.0,48.2861,48.3828,48.1471,48.2256,66600.0
2009-05-05 10:10:00,79.86,80.19,79.84,80.17,39900.0,48.2679,48.4674,48.2559,48.4553,39900.0
2009-05-05 10:20:00,80.15,80.25,79.92,79.99,70500.0,48.4432,48.5037,48.3042,48.3465,70500.0
2009-05-05 10:30:00,80.0,80.0,79.91,79.94,57300.0,48.3526,48.3526,48.2982,48.3163,57300.0
2009-05-05 10:40:00,79.94,80.0,79.9,79.92,82600.0,48.3163,48.3526,48.2921,48.3042,82600.0
2009-05-05 10:50:00,79.96,79.97,79.86,79.96,58100.0,48.3284,48.3344,48.2679,48.3284,58100.0
2009-05-05 11:00:00,79.95,80.0,79.83,79.97,58900.0,48.3223,48.3526,48.2498,48.3344,58900.0
2009-05-05 11:10:00,79.98,80.0,79.92,79.97,59500.0,48.3405,48.3526,48.3042,48.3344,59500.0
2009-05-05 11:20:00,79.97,80.0,79.92,79.98,59600.0,48.3344,48.3526,48.3042,48.3405,59600.0
2009-05-05 11:30:00,79.97,80.0,79.89,79.94,80600.0,48.3344,48.3526,48.2861,48.3163,80600.0
2009-05-05 11:40:00,79.94,79.97,79.46,79.49,136900.0,48.3163,48.3344,48.0262,48.0443,136900.0
2009-05-05 11:50:00,79.53,79.82,79.53,79.81,49000.0,48.0685,48.2438,48.0685,48.2377,49000.0
2009-05-05 12:00:00,79.8,79.91,79.44,79.5,76600.0,48.2317,48.2982,48.0141,48.0504,76600.0
2009-05-05 12:10:00,79.49,79.59,79.44,79.52,37100.0,48.0443,48.1048,48.0141,48.0624,37100.0
2009-05-05 12:20:00,79.53,79.63,79.38,79.62,90200.0,48.0685,48.1289,47.9778,48.1229,90200.0
2009-05-05 12:30:00,79.62,79.62,79.39,79.39,61900.0,48.1229,48.1229,47.9839,47.9839,61900.0
2009-05-05 12:40:00,79.39,79.44,79.24,79.41,49900.0,47.9839,48.0141,47.8932,47.996,49900.0
2009-05-05 12:50:00,79.44,79.64,79.41,79.58,62200.0,48.0141,48.135,47.996,48.0987,62200.0
2009-05-05 13:00:00,79.58,79.65,79.42,79.55,43400.0,48.0987,48.141,48.002,48.0806,43400.0
2009-05-05 13:10:00,79.58,79.6,79.39,79.51,30700.0,48.0987,48.1108,47.9839,48.0564,30700.0
2009-05-05 13:20:00,79.51,79.63,79.3,79.34,51900.0,48.0564,48.1289,47.9295,47.9537,51900.0
2009-05-05 13:30:00,79.33,79.48,79.25,79.42,47800.0,47.9476,48.0383,47.8993,48.002,47800.0
2009-05-05 13:40:00,79.42,79.46,79.18,79.37,58000.0,48.002,48.0262,47.857,47.9718,58000.0
2009-05-05 13:50:00,79.39,79.52,79.36,79.46,39300.0,47.9839,48.0624,47.9657,48.0262,39300.0
2009-05-05 14:00:00,79.43,79.46,79.25,79.4,40500.0,48.0081,48.0262,47.8993,47.9899,40500.0
2009-05-05 14:10:00,79.39,79.53,79.39,79.49,81200.0,47.9839,48.0685,47.9839,48.0443,81200.0
2009-05-05 14:20:00,79.48,79.53,79.32,79.39,72200.0,48.0383,48.0685,47.9416,47.9839,72200.0
2009-05-05 14:30:00,79.39,79.7,79.33,79.66,97900.0,47.9839,48.1712,47.9476,48.1471,97900.0
2009-05-05 14:40:00,79.66,79.9,79.6,79.84,73800.0,48.1471,48.2921,48.1108,48.2559,73800.0
2009-05-05 14:50:00,79.83,79.86,79.65,79.67,54000.0,48.2498,48.2679,48.141,48.1531,54000.0
2009-05-05 15:00:00,79.68,79.99,79.64,79.75,65900.0,48.1592,48.3465,48.135,48.2015,65900.0
2009-05-05 15:10:00,79.74,79.78,79.61,79.65,62600.0,48.1954,48.2196,48.1168,48.141,62600.0
2009-05-05 15:20:00,79.65,79.79,79.53,79.62,63700.0,48.141,48.2256,48.0685,48.1229,63700.0
2009-05-05 15:30:00,79.59,79.78,79.59,79.64,75800.0,48.1048,48.2196,48.1048,48.135,75800.0
2009-05-05 15:40:00,79.64,79.8,79.6,79.62,116800.0,48.135,48.2317,48.1108,48.1229,116800.0
2009-05-05 15:50:00,79.62,79.67,79.42,79.62,171500.0,48.1229,48.1531,48.002,48.1229,171500.0
2009-05-06 09:30:00,80.43,80.5,79.6,80.08,68900.0,48.6125,48.6548,48.1108,48.4009,68900.0
2009-05-06 09:40:00,80.08,80.23,79.48,79.62,50100.0,48.4009,48.4916,48.0383,48.1229,50100.0
2009-05-06 09:50:00,79.68,79.89,79.36,79.4,42900.0,48.1592,48.2861,47.9657,47.9899,42900.0
2009-05-06 10:00:00,79.42,79.61,79.14,79.6,40600.0,48.002,48.1168,47.8328,48.1108,40600.0
2009-05-06 10:10:00,79.57,79.86,79.55,79.86,99500.0,48.0927,48.2679,48.0806,48.2679,99500.0
2009-05-06 10:20:00,79.87,80.01,79.57,79.57,57900.0,48.274,48.3586,48.0927,48.0927,57900.0
2009-05-06 10:30:00,79.6,80.0,79.59,79.94,52400.0,48.1108,48.3526,48.1048,48.3163,52400.0
2009-05-06 10:40:00,79.94,80.12,79.89,79.89,41400.0,48.3163,48.4251,48.2861,48.2861,41400.0
2009-05-06 10:50:00,79.92,80.32,79.92,80.23,58800.0,48.3042,48.546,48.3042,48.4916,58800.0
2009-05-06 11:00:00,80.24,80.47,80.22,80.46,46100.0,48.4976,48.6366,48.4855,48.6306,46100.0
2009-05-06 11:10:00,80.46,80.51,80.39,80.41,37500.0,48.6306,48.6608,48.5883,48.6004,37500.0
2009-05-06 11:20:00,80.41,80.51,80.31,80.46,43900.0,48.6004,48.6608,48.5399,48.6306,43900.0
2009-05-06 11:30:00,80.45,80.6,80.23,80.52,48300.0,48.6245,48.7152,48.4916,48.6669,48300.0
2009-05-06 11:40:00,80.5,80.5,80.17,80.21,68700.0,48.6548,48.6548,48.4553,48.4795,68700.0
2009-05-06 11:50:00,80.22,80.56,80.15,80.52,40300.0,48.4855,48.691,48.4432,48.6669,40300.0
2009-05-06 12:00:00,80.49,80.67,80.35,80.66,48200.0,48.6487,48.7575,48.5641,48.7515,48200.0
2009-05-06 12:10:00,80.67,80.89,80.51,80.52,53100.0,48.7575,48.8905,48.6608,48.6669,53100.0
2009-05-06 12:20:00,80.52,80.73,80.5,80.57,27700.0,48.6669,48.7938,48.6548,48.6971,27700.0
2009-05-06 12:30:00,80.58,80.61,80.11,80.12,32700.0,48.7031,48.7213,48.419,48.4251,32700.0
2009-05-06 12:40:00,80.11,80.57,80.11,80.43,30300.0,48.419,48.6971,48.419,48.6125,30300.0
2009-05-06 12:50:00,80.4,80.42,80.1,80.11,16400.0,48.5943,48.6064,48.413,48.419,16400.0
2009-05-06 13:00:00,80.14,80.24,80.0,80.01,30800.0,48.4372,48.4976,48.3526,48.3586,30800.0
2009-05-06 13:10:00,80.0,80.19,79.93,80.18,30200.0,48.3526,48.4674,48.3103,48.4614,30200.0
2009-05-06 13:20:00,80.17,80.32,80.02,80.09,30900.0,48.4553,48.546,48.3647,48.407,30900.0
2009-05-06 13:30:00,80.09,80.32,79.98,80.11,37300.0,48.407,48.546,48.3405,48.419,37300.0
2009-05-06 13:40:00,80.16,80.27,80.06,80.17,26600.0,48.4493,48.5158,48.3888,48.4553,26600.0
2009-05-06 13:50:00,80.17,80.64,80.06,80.64,35900.0,48.4553,48.7394,48.3888,48.7394,35900.0
2009-05-06 14:00:00,80.66,80.86,80.63,80.73,39200.0,48.7515,48.8724,48.7333,48.7938,39200.0
2009-05-06 14:10:00,80.75,80.86,80.65,80.72,51000.0,48.8059,48.8724,48.7454,48.7877,51000.0
2009-05-06 14:20:00,80.73,80.86,80.48,80.6,47800.0,48.7938,48.8724,48.6427,48.7152,47800.0
2009-05-06 14:30:00,80.65,80.71,80.45,80.5,52000.0,48.7454,48.7817,48.6245,48.6548,52000.0
2009-05-06 14:40:00,80.53,80.59,80.28,80.55,51700.0,48.6729,48.7092,48.5218,48.685,51700.0
2009-05-06 14:50:00,80.55,80.59,80.14,80.19,40900.0,48.685,48.7092,48.4372,48.4674,40900.0
2009-05-06 15:00:00,80.19,80.24,79.97,80.07,62800.0,48.4674,48.4976,48.3344,48.3949,62800.0
2009-05-06 15:10:00,80.07,80.11,79.99,80.03,38800.0,48.3949,48.419,48.3465,48.3707,38800.0
2009-05-06 15:20:00,80.01,80.17,79.88,79.96,76900.0,48.3586,48.4553,48.28,48.3284,76900.0
2009-05-06 15:30:00,80.0,80.3,79.85,80.04,71000.0,48.3526,48.5339,48.2619,48.3767,71000.0
2009-05-06 15:40:00,80.03,80.49,80.0,80.49,95500.0,48.3707,48.6487,48.3526,48.6487,95500.0
2009-05-06 15:50:00,80.55,80.55,80.09,80.38,165500.0,48.685,48.685,48.407,48.5822,165500.0
2009-05-07 09:30:00,80.6,80.6,79.71,80.6,114200.0,48.7152,48.7152,48.1773,48.7152,114200.0
2009-05-07 09:40:00,80.56,80.62,79.74,79.77,54200.0,48.691,48.7273,48.1954,48.2136,54200.0
2009-05-07 09:50:00,79.76,80.1,79.6,79.66,48600.0,48.2075,48.413,48.1108,48.1471,48600.0
2009-05-07 10:00:00,79.62,79.83,79.42,79.47,98900.0,48.1229,48.2498,48.002,48.0322,98900.0
2009-05-07 10:10:00,79.47,79.48,79.0,79.25,114000.0,48.0322,48.0383,47.7482,47.8993,114000.0
2009-05-07 10:20:00,79.24,79.25,78.83,79.05,114400.0,47.8932,47.8993,47.6454,47.7784,114400.0
2009-05-07 10:30:00,79.04,79.35,78.95,79.35,179100.0,47.7723,47.9597,47.7179,47.9597,179100.0
2009-05-07 10:40:00,79.33,79.58,79.2,79.56,82300.0,47.9476,48.0987,47.869,48.0866,82300.0
2009-05-07 10:50:00,79.59,79.63,79.36,79.41,74300.0,48.1048,48.1289,47.9657,47.996,74300.0
2009-05-07 11:00:00,79.42,79.6,79.42,79.59,63300.0,48.002,48.1108,48.002,48.1048,63300.0
2009-05-07 11:10:00,79.59,79.75,79.57,79.64,98600.0,48.1048,48.2015,48.0927,48.135,98600.0
2009-05-07 11:20:00,79.64,79.99,79.64,79.96,67800.0,48.135,48.3465,48.135,48.3284,67800.0
2009-05-07 11:30:00,79.95,80.06,79.9,79.93,89100.0,48.3223,48.3888,48.2921,48.3103,89100.0
2009-05-07 11:40:00,79.95,79.96,79.72,79.84,56600.0,48.3223,48.3284,48.1833,48.2559,56600.0
2009-05-07 11:50:00,79.84,80.04,79.77,79.85,43200.0,48.2559,48.3767,48.2136,48.2619,43200.0
2009-05-07 12:00:00,79.84,79.92,79.8,79.92,38200.0,48.2559,48.3042,48.2317,48.3042,38200.0
2009-05-07 12:10:00,79.92,80.13,79.91,80.04,134200.0,48.3042,48.4311,48.2982,48.3767,134200.0
2009-05-07 12:20:00,80.06,80.1,79.95,79.98,27600.0,48.3888,48.413,48.3223,48.3405,27600.0
2009-05-07 12:30:00,79.99,80.0,79.9,79.99,38600.0,48.3465,48.3526,48.2921,48.3465,38600.0
2009-05-07 12:40:00,80.0,80.02,79.95,79.98,88100.0,48.3526,48.3647,48.3223,48.3405,88100.0
2009-05-07 12:50:00,80.0,80.08,79.89,79.98,39300.0,48.3526,48.4009,48.2861,48.3405,39300.0
2009-05-07 13:00:00,79.99,80.0,79.72,79.73,65500.0,48.3465,48.3526,48.1833,48.1894,65500.0
2009-05-07 13:10:00,79.74,79.8,79.41,79.55,73300.0,48.1954,48.2317,47.996,48.0806,73300.0
2009-05-07 13:20:00,79.54,79.54,79.44,79.51,61700.0,48.0745,48.0745,48.0141,48.0564,61700.0
2009-05-07 13:30:00,79.5,79.84,79.49,79.79,61900.0,48.0504,48.2559,48.0443,48.2256,61900.0
2009-05-07 13:40:00,79.78,79.82,79.69,79.8,34100.0,48.2196,48.2438,48.1652,48.2317,34100.0
2009-05-07 13:50:00,79.78,79.9,79.69,79.9,45400.0,48.2196,48.2921,48.1652,48.2921,45400.0
2009-05-07 14:00:00,79.88,80.0,79.78,79.87,41100.0,48.28,48.3526,48.2196,48.274,41100.0
2009-05-07 14:10:00,79.85,79.87,79.59,79.59,70600.0,48.2619,48.274,48.1048,48.1048,70600.0
2009-05-07 14:20:00,79.62,79.78,79.52,79.69,92500.0,48.1229,48.2196,48.0624,48.1652,92500.0
2009-05-07 14:30:00,79.68,79.7,79.44,79.51,65900.0,48.1592,48.1712,48.0141,48.0564,65900.0
2009-05-07 14:40:00,79.52,79.52,79.35,79.42,58000.0,48.0624,48.0624,47.9597,48.002,58000.0
2009-05-07 14:50:00,79.42,79.58,79.31,79.37,110700.0,48.002,48.0987,47.9355,47.9718,110700.0
2009-05-07 15:00:00,79.36,79.46,79.1,79.19,135400.0,47.9657,48.0262,47.8086,47.863,135400.0
2009-05-07 15:10:00,79.19,79.21,79.06,79.18,109700.0,47.863,47.8751,47.7844,47.857,109700.0
2009-05-07 15:20:00,79.19,79.44,79.12,79.13,74500.0,47.863,48.0141,47.8207,47.8267,74500.0
2009-05-07 15:30:00,79.15,79.34,78.85,79.29,109700.0,47.8388,47.9537,47.6575,47.9234,109700.0
2009-05-07 15:40:00,79.29,79.62,79.2,79.61,134000.0,47.9234,48.1229,47.869,48.1168,134000.0
2009-05-07 15:50:00,79.63,79.74,79.42,79.6,162500.0,48.1289,48.1954,48.002,48.1108,162500.0
2009-05-08 09:30:00,80.28,81.09,80.28,80.94,80800.0,48.5218,49.0114,48.5218,48.9207,80800.0
2009-05-08 09:40:00,80.94,81.46,80.55,81.14,54800.0,48.9207,49.235,48.685,49.0416,54800.0
2009-05-08 09:50:00,81.11,81.47,80.89,81.38,50200.0,49.0235,49.241,48.8905,49.1866,50200.0
2009-05-08 10:00:00,81.4,81.41,80.98,81.04,54100.0,49.1987,49.2048,48.9449,48.9811,54100.0
2009-05-08 10:10:00,81.09,81.22,80.78,81.05,66100.0,49.0114,49.0899,48.824,48.9872,66100.0
2009-05-08 10:20:00,81.0,81.0,80.71,80.84,61400.0,48.957,48.957,48.7817,48.8603,61400.0
2009-05-08 10:30:00,80.84,80.91,80.75,80.87,61900.0,48.8603,48.9026,48.8059,48.8784,61900.0
2009-05-08 10:40:00,80.88,80.88,80.66,80.69,46900.0,48.8844,48.8844,48.7515,48.7696,46900.0
2009-05-08 10:50:00,80.72,80.81,80.45,80.75,51300.0,48.7877,48.8421,48.6245,48.8059,51300.0
2009-05-08 11:00:00,80.76,80.99,80.75,80.94,57900.0,48.8119,48.9509,48.8059,48.9207,57900.0
2009-05-08 11:10:00,80.92,81.0,80.76,80.87,33700.0,48.9086,48.957,48.8119,48.8784,33700.0
2009-05-08 11:20:00,80.86,80.86,80.64,80.69,25700.0,48.8724,48.8724,48.7394,48.7696,25700.0
2009-05-08 11:30:00,80.69,81.02,80.69,80.99,20900.0,48.7696,48.9691,48.7696,48.9509,20900.0
2009-05-08 11:40:00,81.03,81.33,81.0,81.25,49500.0,48.9751,49.1564,48.957,49.1081,49500.0
2009-05-08 11:50:00,81.26,81.47,81.2,81.47,47400.0,49.1141,49.241,49.0779,49.241,47400.0
2009-05-08 12:00:00,81.48,81.64,81.45,81.63,52200.0,49.2471,49.3438,49.229,49.3377,52200.0
2009-05-08 12:10:00,81.63,81.91,81.63,81.86,88500.0,49.3377,49.507,49.3377,49.4768,88500.0
2009-05-08 12:20:00,81.87,81.89,81.72,81.77,21600.0,49.4828,49.4949,49.3921,49.4224,21600.0
2009-05-08 12:30:00,81.78,81.89,81.68,81.75,39700.0,49.4284,49.4949,49.368,49.4103,39700.0
2009-05-08 12:40:00,81.74,81.91,81.63,81.63,25100.0,49.4042,49.507,49.3377,49.3377,25100.0
2009-05-08 12:50:00,81.62,82.04,81.53,82.04,49800.0,49.3317,49.5856,49.2773,49.5856,49800.0
2009-05-08 13:00:00,82.02,82.07,81.76,81.83,30300.0,49.5735,49.6037,49.4163,49.4586,30300.0
2009-05-08 13:10:00,81.81,82.01,81.75,82.01,45200.0,49.4465,49.5674,49.4103,49.5674,45200.0
2009-05-08 13:20:00,82.0,82.17,81.9,81.94,33600.0,49.5614,49.6641,49.5009,49.5251,33600.0
2009-05-08 13:30:00,81.93,81.98,81.69,81.86,33700.0,49.5191,49.5493,49.374,49.4768,33700.0
2009-05-08 13:40:00,81.88,82.03,81.63,81.95,39800.0,49.4888,49.5795,49.3377,49.5312,39800.0
2009-05-08 13:50:00,81.97,81.98,81.68,81.77,27900.0,49.5432,49.5493,49.368,49.4224,27900.0
2009-05-08 14:00:00,81.8,82.08,81.8,81.99,37900.0,49.4405,49.6097,49.4405,49.5553,37900.0
2009-05-08 14:10:00,81.99,82.36,81.95,82.17,47900.0,49.5553,49.779,49.5312,49.6641,47900.0
2009-05-08 14:20:00,82.16,82.36,82.1,82.19,40900.0,49.6581,49.779,49.6218,49.6762,40900.0
2009-05-08 14:30:00,82.22,82.32,82.15,82.2,34900.0,49.6943,49.7548,49.652,49.6823,34900.0
2009-05-08 14:40:00,82.2,82.37,82.1,82.3,68500.0,49.6823,49.785,49.6218,49.7427,68500.0
2009-05-08 14:50:00,82.26,82.33,82.07,82.11,31200.0,49.7185,49.7608,49.6037,49.6279,31200.0
2009-05-08 15:00:00,82.13,82.25,81.85,82.05,48900.0,49.64,49.7125,49.4707,49.5916,48900.0
2009-05-08 15:10:00,82.0,82.11,81.82,82.0,62600.0,49.5614,49.6279,49.4526,49.5614,62600.0
2009-05-08 15:20:00,82.06,82.43,82.06,82.3,88700.0,49.5976,49.8213,49.5976,49.7427,88700.0
2009-05-08 15:30:00,82.3,82.36,81.9,81.9,102100.0,49.7427,49.779,49.5009,49.5009,102100.0
2009-05-08 15:40:00,81.94,82.34,81.92,82.05,112900.0,49.5251,49.7669,49.513,49.5916,112900.0
2009-05-08 15:50:00,82.08,82.43,81.78,82.43,166300.0,49.6097,49.8213,49.4284,49.8213,166300.0
2009-05-11 09:30:00,81.52,81.52,80.35,80.49,139700.0,49.2713,49.2713,48.5641,48.6487,139700.0
2009-05-11 09:40:00,80.52,80.79,80.0,80.04,67900.0,48.6669,48.83,48.3526,48.3767,67900.0
2009-05-11 09:50:00,80.09,80.4,80.08,80.25,73800.0,48.407,48.5943,48.4009,48.5037,73800.0
2009-05-11 10:00:00,80.26,80.39,80.13,80.25,55100.0,48.5097,48.5883,48.4311,48.5037,55100.0
2009-05-11 10:10:00,80.22,80.48,80.19,80.4,72600.0,48.4855,48.6427,48.4674,48.5943,72600.0
2009-05-11 10:20:00,80.36,80.51,80.18,80.23,61600.0,48.5702,48.6608,48.4614,48.4916,61600.0
2009-05-11 10:30:00,80.25,80.45,80.07,80.34,70600.0,48.5037,48.6245,48.3949,48.5581,70600.0
2009-05-11 10:40:00,80.36,80.36,79.98,80.11,52300.0,48.5702,48.5702,48.3405,48.419,52300.0
2009-05-11 10:50:00,80.07,80.21,79.99,80.02,44300.0,48.3949,48.4795,48.3465,48.3647,44300.0
2009-05-11 11:00:00,80.03,80.11,79.99,80.09,54600.0,48.3707,48.419,48.3465,48.407,54600.0
2009-05-11 11:10:00,80.08,80.23,80.07,80.15,42900.0,48.4009,48.4916,48.3949,48.4432,42900.0
2009-05-11 11:20:00,80.14,80.21,79.99,80.05,40100.0,48.4372,48.4795,48.3465,48.3828,40100.0
2009-05-11 11:30:00,80.05,80.09,79.84,79.95,77100.0,48.3828,48.407,48.2559,48.3223,77100.0
2009-05-11 11:40:00,79.95,80.05,79.89,79.98,51400.0,48.3223,48.3828,48.2861,48.3405,51400.0
2009-05-11 11:50:00,79.96,80.1,79.94,79.97,55300.0,48.3284,48.413,48.3163,48.3344,55300.0
2009-05-11 12:00:00,79.94,80.31,79.8,80.13,90100.0,48.3163,48.5399,48.2317,48.4311,90100.0
2009-05-11 12:10:00,80.12,80.13,79.96,80.01,48700.0,48.4251,48.4311,48.3284,48.3586,48700.0
2009-05-11 12:20:00,80.01,80.16,79.9,80.11,41700.0,48.3586,48.4493,48.2921,48.419,41700.0
2009-05-11 12:30:00,80.11,80.2,80.08,80.13,22400.0,48.419,48.4734,48.4009,48.4311,22400.0
2009-05-11 12:40:00,80.15,80.2,80.09,80.1,18700.0,48.4432,48.4734,48.407,48.413,18700.0
2009-05-11 12:50:00,80.08,80.14,80.02,80.05,16100.0,48.4009,48.4372,48.3647,48.3828,16100.0
2009-05-11 13:00:00,80.08,80.13,79.9,80.11,24600.0,48.4009,48.4311,48.2921,48.419,24600.0
2009-05-11 13:10:00,80.12,80.3,80.1,80.25,25800.0,48.4251,48.5339,48.413,48.5037,25800.0
2009-05-11 13:20:00,80.24,80.29,80.19,80.29,22800.0,48.4976,48.5278,48.4674,48.5278,22800.0
2009-05-11 13:30:00,80.26,80.56,80.2,80.48,39400.0,48.5097,48.691,48.4734,48.6427,39400.0
2009-05-11 13:40:00,80.51,80.51,80.3,80.34,29500.0,48.6608,48.6608,48.5339,48.5581,29500.0
2009-05-11 13:50:00,80.34,80.41,80.3,80.35,18500.0,48.5581,48.6004,48.5339,48.5641,18500.0
2009-05-11 14:00:00,80.35,80.39,80.18,80.34,25200.0,48.5641,48.5883,48.4614,48.5581,25200.0
2009-05-11 14:10:00,80.31,80.42,80.2,80.25,48100.0,48.5399,48.6064,48.4734,48.5037,48100.0
2009-05-11 14:20:00,80.23,80.37,80.15,80.34,51500.0,48.4916,48.5762,48.4432,48.5581,51500.0
2009-05-11 14:30:00,80.32,80.45,80.11,80.23,72500.0,48.546,48.6245,48.419,48.4916,72500.0
2009-05-11 14:40:00,80.27,80.57,80.22,80.51,44200.0,48.5158,48.6971,48.4855,48.6608,44200.0
2009-05-11 14:50:00,80.51,80.73,80.47,80.5,48200.0,48.6608,48.7938,48.6366,48.6548,48200.0
2009-05-11 15:00:00,80.51,80.52,80.21,80.25,48600.0,48.6608,48.6669,48.4795,48.5037,48600.0
2009-05-11 15:10:00,80.22,80.55,80.22,80.35,67300.0,48.4855,48.685,48.4855,48.5641,67300.0
2009-05-11 15:20:00,80.37,80.37,80.01,80.27,46300.0,48.5762,48.5762,48.3586,48.5158,46300.0
2009-05-11 15:30:00,80.27,80.27,80.13,80.23,40900.0,48.5158,48.5158,48.4311,48.4916,40900.0
2009-05-11 15:40:00,80.22,80.62,80.18,80.61,112300.0,48.4855,48.7273,48.4614,48.7213,112300.0
2009-05-11 15:50:00,80.58,80.63,80.22,80.33,179400.0,48.7031,48.7333,48.4855,48.552,179400.0
2009-05-12 09:30:00,80.51,80.71,80.06,80.19,61400.0,48.6608,48.7817,48.3888,48.4674,61400.0
2009-05-12 09:40:00,80.21,80.23,79.73,79.81,76100.0,48.4795,48.4916,48.1894,48.2377,76100.0
2009-05-12 09:50:00,79.79,80.14,79.72,79.96,83300.0,48.2256,48.4372,48.1833,48.3284,83300.0
2009-05-12 10:00:00,79.92,80.13,79.83,80.04,47700.0,48.3042,48.4311,48.2498,48.3767,47700.0
2009-05-12 10:10:00,80.04,80.07,79.76,79.87,48400.0,48.3767,48.3949,48.2075,48.274,48400.0
2009-05-12 10:20:00,79.9,79.98,79.53,79.63,99000.0,48.2921,48.3405,48.0685,48.1289,99000.0
2009-05-12 10:30:00,79.6,79.72,79.5,79.54,43500.0,48.1108,48.1833,48.0504,48.0745,43500.0
2009-05-12 10:40:00,79.52,79.72,79.36,79.7,29200.0,48.0624,48.1833,47.9657,48.1712,29200.0
2009-05-12 10:50:00,79.67,80.01,79.58,80.01,38900.0,48.1531,48.3586,48.0987,48.3586,38900.0
2009-05-12 11:00:00,79.98,80.05,79.82,79.98,31300.0,48.3405,48.3828,48.2438,48.3405,31300.0
2009-05-12 11:10:00,79.95,80.02,79.8,79.87,35000.0,48.3223,48.3647,48.2317,48.274,35000.0
2009-05-12 11:20:00,79.86,79.97,79.71,79.94,34400.0,48.2679,48.3344,48.1773,48.3163,34400.0
2009-05-12 11:30:00,79.93,80.22,79.87,80.01,55500.0,48.3103,48.4855,48.274,48.3586,55500.0
2009-05-12 11:40:00,80.0,80.15,79.93,80.11,28800.0,48.3526,48.4432,48.3103,48.419,28800.0
2009-05-12 11:50:00,80.1,80.42,80.07,80.4,31700.0,48.413,48.6064,48.3949,48.5943,31700.0
2009-05-12 12:00:00,80.35,80.6,80.35,80.45,36500.0,48.5641,48.7152,48.5641,48.6245,36500.0
2009-05-12 12:10:00,80.45,80.57,80.36,80.49,36800.0,48.6245,48.6971,48.5702,48.6487,36800.0
2009-05-12 12:20:00,80.5,80.61,80.42,80.52,30000.0,48.6548,48.7213,48.6064,48.6669,30000.0
2009-05-12 12:30:00,80.55,80.6,80.26,80.36,49400.0,48.685,48.7152,48.5097,48.5702,49400.0
2009-05-12 12:40:00,80.35,80.4,80.15,80.29,95400.0,48.5641,48.5943,48.4432,48.5278,95400.0
2009-05-12 12:50:00,80.29,80.33,80.05,80.17,55800.0,48.5278,48.552,48.3828,48.4553,55800.0
2009-05-12 13:00:00,80.16,80.38,80.15,80.29,40800.0,48.4493,48.5822,48.4432,48.5278,40800.0
2009-05-12 13:10:00,80.29,80.37,80.22,80.3,21200.0,48.5278,48.5762,48.4855,48.5339,21200.0
2009-05-12 13:20:00,80.3,80.42,80.25,80.31,21100.0,48.5339,48.6064,48.5037,48.5399,21100.0
2009-05-12 13:30:00,80.38,80.58,80.14,80.57,31100.0,48.5822,48.7031,48.4372,48.6971,31100.0
2009-05-12 13:40:00,80.53,80.6,80.47,80.6,24300.0,48.6729,48.7152,48.6366,48.7152,24300.0
2009-05-12 13:50:00,80.6,80.62,80.41,80.52,27700.0,48.7152,48.7273,48.6004,48.6669,27700.0
2009-05-12 14:00:00,80.5,80.77,80.47,80.73,38000.0,48.6548,48.818,48.6366,48.7938,38000.0
2009-05-12 14:10:00,80.71,80.76,80.48,80.62,34600.0,48.7817,48.8119,48.6427,48.7273,34600.0
2009-05-12 14:20:00,80.63,80.73,80.46,80.53,38700.0,48.7333,48.7938,48.6306,48.6729,38700.0
2009-05-12 14:30:00,80.53,80.76,80.46,80.74,34600.0,48.6729,48.8119,48.6306,48.7998,34600.0
2009-05-12 14:40:00,80.75,80.93,80.72,80.92,46900.0,48.8059,48.9147,48.7877,48.9086,46900.0
2009-05-12 14:50:00,80.92,81.29,80.9,81.21,55000.0,48.9086,49.1322,48.8965,49.0839,55000.0
2009-05-12 15:00:00,81.26,81.4,81.18,81.3,80200.0,49.1141,49.1987,49.0658,49.1383,80200.0
2009-05-12 15:10:00,81.3,81.59,81.29,81.45,68800.0,49.1383,49.3136,49.1322,49.229,68800.0
2009-05-12 15:20:00,81.45,81.85,81.38,81.66,77500.0,49.229,49.4707,49.1866,49.3559,77500.0
2009-05-12 15:30:00,81.64,81.76,81.43,81.64,75600.0,49.3438,49.4163,49.2169,49.3438,75600.0
2009-05-12 15:40:00,81.66,81.79,81.59,81.6,104300.0,49.3559,49.4345,49.3136,49.3196,104300.0
2009-05-12 15:50:00,81.58,81.75,81.51,81.71,160200.0,49.3075,49.4103,49.2652,49.3861,160200.0
2009-05-13 09:30:00,80.46,80.63,80.05,80.18,77200.0,48.6306,48.7333,48.3828,48.4614,77200.0
2009-05-13 09:40:00,80.08,80.15,79.64,80.1,75700.0,48.4009,48.4432,48.135,48.413,75700.0
2009-05-13 09:50:00,80.09,80.19,79.72,79.74,80400.0,48.407,48.4674,48.1833,48.1954,80400.0
2009-05-13 10:00:00,79.72,79.83,79.44,79.61,51300.0,48.1833,48.2498,48.0141,48.1168,51300.0
2009-05-13 10:10:00,79.61,79.85,79.61,79.83,25900.0,48.1168,48.2619,48.1168,48.2498,25900.0
2009-05-13 10:20:00,79.83,80.2,79.77,80.2,33700.0,48.2498,48.4734,48.2136,48.4734,33700.0
2009-05-13 10:30:00,80.25,80.69,80.13,80.6,56900.0,48.5037,48.7696,48.4311,48.7152,56900.0
2009-05-13 10:40:00,80.62,80.62,79.94,80.06,51200.0,48.7273,48.7273,48.3163,48.3888,51200.0
2009-05-13 10:50:00,80.05,80.25,79.96,80.0,46400.0,48.3828,48.5037,48.3284,48.3526,46400.0
2009-05-13 11:00:00,79.99,80.15,79.98,80.1,69100.0,48.3465,48.4432,48.3405,48.413,69100.0
2009-05-13 11:10:00,80.12,80.21,79.95,80.13,64100.0,48.4251,48.4795,48.3223,48.4311,64100.0
2009-05-13 11:20:00,80.14,80.28,80.0,80.13,156800.0,48.4372,48.5218,48.3526,48.4311,156800.0
2009-05-13 11:30:00,80.12,80.12,79.69,79.77,61600.0,48.4251,48.4251,48.1652,48.2136,61600.0
2009-05-13 11:40:00,79.76,80.05,79.71,80.03,62400.0,48.2075,48.3828,48.1773,48.3707,62400.0
2009-05-13 11:50:00,80.01,80.29,80.0,80.19,41100.0,48.3586,48.5278,48.3526,48.4674,41100.0
2009-05-13 12:00:00,80.17,80.21,79.92,79.94,30700.0,48.4553,48.4795,48.3042,48.3163,30700.0
2009-05-13 12:10:00,79.98,80.15,79.95,80.06,38000.0,48.3405,48.4432,48.3223,48.3888,38000.0
2009-05-13 12:20:00,80.02,80.15,79.83,79.88,39000.0,48.3647,48.4432,48.2498,48.28,39000.0
2009-05-13 12:30:00,79.9,80.11,79.8,80.04,44000.0,48.2921,48.419,48.2317,48.3767,44000.0
2009-05-13 12:40:00,80.07,80.1,79.96,80.04,18500.0,48.3949,48.413,48.3284,48.3767,18500.0
2009-05-13 12:50:00,80.04,80.13,79.93,79.94,39900.0,48.3767,48.4311,48.3103,48.3163,39900.0
2009-05-13 13:00:00,79.95,80.06,79.8,79.87,41200.0,48.3223,48.3888,48.2317,48.274,41200.0
2009-05-13 13:10:00,79.86,80.04,79.85,80.0,27400.0,48.2679,48.3767,48.2619,48.3526,27400.0
2009-05-13 13:20:00,80.03,80.1,80.0,80.03,55400.0,48.3707,48.413,48.3526,48.3707,55400.0
2009-05-13 13:30:00,80.05,80.15,80.01,80.05,47100.0,48.3828,48.4432,48.3586,48.3828,47100.0
2009-05-13 13:40:00,80.04,80.15,79.94,80.1,34400.0,48.3767,48.4432,48.3163,48.413,34400.0
2009-05-13 13:50:00,80.07,80.38,80.03,80.38,36000.0,48.3949,48.5822,48.3707,48.5822,36000.0
2009-05-13 14:00:00,80.4,80.4,80.03,80.18,30800.0,48.5943,48.5943,48.3707,48.4614,30800.0
2009-05-13 14:10:00,80.16,80.23,79.99,80.05,46900.0,48.4493,48.4916,48.3465,48.3828,46900.0
2009-05-13 14:20:00,80.03,80.29,80.01,80.18,51200.0,48.3707,48.5278,48.3586,48.4614,51200.0
2009-05-13 14:30:00,80.16,80.16,80.03,80.08,30300.0,48.4493,48.4493,48.3707,48.4009,30300.0
2009-05-13 14:40:00,80.07,80.17,80.01,80.06,47900.0,48.3949,48.4553,48.3586,48.3888,47900.0
2009-05-13 14:50:00,80.06,80.56,80.04,80.49,33800.0,48.3888,48.691,48.3767,48.6487,33800.0
2009-05-13 15:00:00,80.54,80.57,80.08,80.33,41400.0,48.6789,48.6971,48.4009,48.552,41400.0
2009-05-13 15:10:00,80.31,80.49,80.17,80.47,35100.0,48.5399,48.6487,48.4553,48.6366,35100.0
2009-05-13 15:20:00,80.49,80.6,80.13,80.28,47200.0,48.6487,48.7152,48.4311,48.5218,47200.0
2009-05-13 15:30:00,80.31,80.61,80.29,80.45,65100.0,48.5399,48.7213,48.5278,48.6245,65100.0
2009-05-13 15:40:00,80.47,80.9,80.37,80.79,104400.0,48.6366,48.8965,48.5762,48.83,104400.0
2009-05-13 15:50:00,80.77,80.8,80.46,80.56,138100.0,48.818,48.8361,48.6306,48.691,138100.0
2009-05-14 09:30:00,80.55,81.4,80.18,81.04,65000.0,48.685,49.1987,48.4614,48.9811,65000.0
2009-05-14 09:40:00,81.05,81.5,80.95,80.95,41900.0,48.9872,49.2592,48.9268,48.9268,41900.0
2009-05-14 09:50:00,80.97,81.38,80.68,80.88,48000.0,48.9388,49.1866,48.7636,48.8844,48000.0
2009-05-14 10:00:00,80.99,81.51,80.97,81.41,44300.0,48.9509,49.2652,48.9388,49.2048,44300.0
2009-05-14 10:10:00,81.42,81.57,81.39,81.42,43500.0,49.2108,49.3015,49.1927,49.2108,43500.0
2009-05-14 10:20:00,81.45,81.53,81.32,81.4,52400.0,49.229,49.2773,49.1504,49.1987,52400.0
2009-05-14 10:30:00,81.44,81.55,81.14,81.17,65400.0,49.2229,49.2894,49.0416,49.0597,65400.0
2009-05-14 10:40:00,81.15,81.25,81.04,81.07,50100.0,49.0476,49.1081,48.9811,48.9993,50100.0
2009-05-14 10:50:00,81.07,81.28,80.99,81.2,49600.0,48.9993,49.1262,48.9509,49.0779,49600.0
2009-05-14 11:00:00,81.23,81.29,80.93,81.01,34900.0,49.096,49.1322,48.9147,48.963,34900.0
2009-05-14 11:10:00,80.98,81.16,80.85,81.01,30400.0,48.9449,49.0537,48.8663,48.963,30400.0
2009-05-14 11:20:00,80.99,81.13,80.84,81.12,23600.0,48.9509,49.0355,48.8603,49.0295,23600.0
2009-05-14 11:30:00,81.11,81.2,80.89,80.97,17600.0,49.0235,49.0779,48.8905,48.9388,17600.0
2009-05-14 11:40:00,80.96,81.24,80.95,81.24,21000.0,48.9328,49.102,48.9268,49.102,21000.0
2009-05-14 11:50:00,81.24,81.42,81.19,81.35,25400.0,49.102,49.2108,49.0718,49.1685,25400.0
2009-05-14 12:00:00,81.37,81.47,81.17,81.26,47500.0,49.1806,49.241,49.0597,49.1141,47500.0
2009-05-14 12:10:00,81.22,81.33,81.2,81.21,58000.0,49.0899,49.1564,49.0779,49.0839,58000.0
2009-05-14 12:20:00,81.24,81.35,81.12,81.14,26400.0,49.102,49.1685,49.0295,49.0416,26400.0
2009-05-14 12:30:00,81.15,81.36,81.11,81.21,46500.0,49.0476,49.1746,49.0235,49.0839,46500.0
2009-05-14 12:40:00,81.2,81.24,81.1,81.19,24800.0,49.0779,49.102,49.0174,49.0718,24800.0
2009-05-14 12:50:00,81.18,81.25,81.02,81.02,24400.0,49.0658,49.1081,48.9691,48.9691,24400.0
2009-05-14 13:00:00,81.05,81.16,81.03,81.13,26800.0,48.9872,49.0537,48.9751,49.0355,26800.0
2009-05-14 13:10:00,81.13,81.16,80.83,80.84,47700.0,49.0355,49.0537,48.8542,48.8603,47700.0
2009-05-14 13:20:00,80.82,80.89,80.7,80.7,47500.0,48.8482,48.8905,48.7756,48.7756,47500.0
2009-05-14 13:30:00,80.68,80.98,80.62,80.96,21400.0,48.7636,48.9449,48.7273,48.9328,21400.0
2009-05-14 13:40:00,80.96,81.05,80.87,81.04,38600.0,48.9328,48.9872,48.8784,48.9811,38600.0
2009-05-14 13:50:00,81.07,81.13,80.9,80.92,17800.0,48.9993,49.0355,48.8965,48.9086,17800.0
2009-05-14 14:00:00,80.87,81.17,80.87,81.14,19900.0,48.8784,49.0597,48.8784,49.0416,19900.0
2009-05-14 14:10:00,81.14,81.17,81.03,81.11,35800.0,49.0416,49.0597,48.9751,49.0235,35800.0
2009-05-14 14:20:00,81.1,81.23,81.07,81.23,32000.0,49.0174,49.096,48.9993,49.096,32000.0
2009-05-14 14:30:00,81.25,81.36,81.14,81.33,23700.0,49.1081,49.1746,49.0416,49.1564,23700.0
2009-05-14 14:40:00,81.34,81.41,81.1,81.21,34500.0,49.1625,49.2048,49.0174,49.0839,34500.0
2009-05-14 14:50:00,81.21,81.37,81.16,81.34,20400.0,49.0839,49.1806,49.0537,49.1625,20400.0
2009-05-14 15:00:00,81.34,81.43,80.98,81.02,58100.0,49.1625,49.2169,48.9449,48.9691,58100.0
2009-05-14 15:10:00,80.99,81.13,80.85,81.1,53200.0,48.9509,49.0355,48.8663,49.0174,53200.0
2009-05-14 15:20:00,81.1,81.19,80.96,81.11,38400.0,49.0174,49.0718,48.9328,49.0235,38400.0
2009-05-14 15:30:00,81.09,81.09,80.75,80.81,51400.0,49.0114,49.0114,48.8059,48.8421,51400.0
2009-05-14 15:40:00,80.81,81.2,80.81,81.1,91300.0,48.8421,49.0779,48.8421,49.0174,91300.0
2009-05-14 15:50:00,81.1,81.16,80.69,80.71,122800.0,49.0174,49.0537,48.7696,48.7817,122800.0
2009-05-15 09:30:00,80.73,80.9,80.25,80.8,183100.0,48.7938,48.8965,48.5037,48.8361,183100.0
2009-05-15 09:40:00,80.82,80.87,80.01,80.28,82800.0,48.8482,48.8784,48.3586,48.5218,82800.0
2009-05-15 09:50:00,80.26,80.43,80.06,80.14,38300.0,48.5097,48.6125,48.3888,48.4372,38300.0
2009-05-15 10:00:00,80.12,80.12,79.76,80.0,43200.0,48.4251,48.4251,48.2075,48.3526,43200.0
2009-05-15 10:10:00,80.0,80.15,79.78,80.14,57100.0,48.3526,48.4432,48.2196,48.4372,57100.0
2009-05-15 10:20:00,80.13,80.36,80.07,80.33,21500.0,48.4311,48.5702,48.3949,48.552,21500.0
2009-05-15 10:30:00,80.34,80.72,80.22,80.61,45700.0,48.5581,48.7877,48.4855,48.7213,45700.0
2009-05-15 10:40:00,80.63,80.73,80.32,80.39,96600.0,48.7333,48.7938,48.546,48.5883,96600.0
2009-05-15 10:50:00,80.41,80.45,80.11,80.15,29400.0,48.6004,48.6245,48.419,48.4432,29400.0
2009-05-15 11:00:00,80.16,80.28,80.12,80.21,26600.0,48.4493,48.5218,48.4251,48.4795,26600.0
2009-05-15 11:10:00,80.21,80.54,80.21,80.26,34700.0,48.4795,48.6789,48.4795,48.5097,34700.0
2009-05-15 11:20:00,80.26,80.33,80.01,80.1,23900.0,48.5097,48.552,48.3586,48.413,23900.0
2009-05-15 11:30:00,80.11,80.34,80.01,80.05,32100.0,48.419,48.5581,48.3586,48.3828,32100.0
2009-05-15 11:40:00,80.01,80.02,79.74,79.88,49000.0,48.3586,48.3647,48.1954,48.28,49000.0
2009-05-15 11:50:00,79.87,79.87,79.54,79.55,43600.0,48.274,48.274,48.0745,48.0806,43600.0
2009-05-15 12:00:00,79.53,79.59,79.45,79.52,32000.0,48.0685,48.1048,48.0201,48.0624,32000.0
2009-05-15 12:10:00,79.52,79.73,79.51,79.56,28000.0,48.0624,48.1894,48.0564,48.0866,28000.0
2009-05-15 12:20:00,79.55,79.85,79.55,79.79,19200.0,48.0806,48.2619,48.0806,48.2256,19200.0
2009-05-15 12:30:00,79.77,79.89,79.74,79.83,34200.0,48.2136,48.2861,48.1954,48.2498,34200.0
2009-05-15 12:40:00,79.84,79.84,79.64,79.67,32800.0,48.2559,48.2559,48.135,48.1531,32800.0
2009-05-15 12:50:00,79.73,79.83,79.28,79.36,73300.0,48.1894,48.2498,47.9174,47.9657,73300.0
2009-05-15 13:00:00,79.35,79.46,79.31,79.37,26200.0,47.9597,48.0262,47.9355,47.9718,26200.0
2009-05-15 13:10:00,79.37,79.46,79.26,79.41,22500.0,47.9718,48.0262,47.9053,47.996,22500.0
2009-05-15 13:20:00,79.41,79.5,79.08,79.09,45900.0,47.996,48.0504,47.7965,47.8026,45900.0
2009-05-15 13:30:00,79.13,79.28,79.05,79.25,52100.0,47.8267,47.9174,47.7784,47.8993,52100.0
2009-05-15 13:40:00,79.25,79.43,79.25,79.43,25300.0,47.8993,48.0081,47.8993,48.0081,25300.0
2009-05-15 13:50:00,79.45,79.53,79.43,79.48,19200.0,48.0201,48.0685,48.0081,48.0383,19200.0
2009-05-15 14:00:00,79.47,79.6,79.32,79.6,51200.0,48.0322,48.1108,47.9416,48.1108,51200.0
2009-05-15 14:10:00,79.61,79.65,79.47,79.62,46000.0,48.1168,48.141,48.0322,48.1229,46000.0
2009-05-15 14:20:00,79.62,79.74,79.52,79.58,35700.0,48.1229,48.1954,48.0624,48.0987,35700.0
2009-05-15 14:30:00,79.58,79.65,79.41,79.61,25800.0,48.0987,48.141,47.996,48.1168,25800.0
2009-05-15 14:40:00,79.59,79.61,79.27,79.37,44600.0,48.1048,48.1168,47.9113,47.9718,44600.0
2009-05-15 14:50:00,79.36,79.43,79.31,79.42,33200.0,47.9657,48.0081,47.9355,48.002,33200.0
2009-05-15 15:00:00,79.42,79.46,79.26,79.39,58300.0,48.002,48.0262,47.9053,47.9839,58300.0
2009-05-15 15:10:00,79.39,79.66,79.37,79.45,47500.0,47.9839,48.1471,47.9718,48.0201,47500.0
2009-05-15 15:20:00,79.45,79.84,79.32,79.84,71200.0,48.0201,48.2559,47.9416,48.2559,71200.0
2009-05-15 15:30:00,79.84,79.89,79.63,79.73,68800.0,48.2559,48.2861,48.1289,48.1894,68800.0
2009-05-15 15:40:00,79.72,79.91,79.7,79.73,117600.0,48.1833,48.2982,48.1712,48.1894,117600.0
2009-05-15 15:50:00,79.72,79.95,79.72,79.95,201800.0,48.1833,48.3223,48.1833,48.3223,201800.0
2009-05-18 09:30:00,79.5,79.66,79.06,79.66,73600.0,48.0504,48.1471,47.7844,48.1471,73600.0
2009-05-18 09:40:00,79.66,80.14,79.66,79.99,88800.0,48.1471,48.4372,48.1471,48.3465,88800.0
2009-05-18 09:50:00,79.98,80.0,79.62,79.77,76600.0,48.3405,48.3526,48.1229,48.2136,76600.0
2009-05-18 10:00:00,79.77,79.78,79.18,79.54,69900.0,48.2136,48.2196,47.857,48.0745,69900.0
2009-05-18 10:10:00,79.54,79.6,79.25,79.33,35100.0,48.0745,48.1108,47.8993,47.9476,35100.0
2009-05-18 10:20:00,79.32,79.72,79.32,79.7,43300.0,47.9416,48.1833,47.9416,48.1712,43300.0
2009-05-18 10:30:00,79.77,80.11,79.7,80.04,28800.0,48.2136,48.419,48.1712,48.3767,28800.0
2009-05-18 10:40:00,80.0,80.26,79.96,80.21,29500.0,48.3526,48.5097,48.3284,48.4795,29500.0
2009-05-18 10:50:00,80.26,80.28,80.14,80.16,24700.0,48.5097,48.5218,48.4372,48.4493,24700.0
2009-05-18 11:00:00,80.15,80.18,79.84,79.84,29700.0,48.4432,48.4614,48.2559,48.2559,29700.0
2009-05-18 11:10:00,79.82,79.82,79.52,79.52,54400.0,48.2438,48.2438,48.0624,48.0624,54400.0
2009-05-18 11:20:00,79.53,79.62,79.39,79.47,33700.0,48.0685,48.1229,47.9839,48.0322,33700.0
2009-05-18 11:30:00,79.49,79.68,79.49,79.56,30400.0,48.0443,48.1592,48.0443,48.0866,30400.0
2009-05-18 11:40:00,79.55,79.57,79.25,79.25,36400.0,48.0806,48.0927,47.8993,47.8993,36400.0
2009-05-18 11:50:00,79.25,79.43,79.19,79.23,31700.0,47.8993,48.0081,47.863,47.8872,31700.0
2009-05-18 12:00:00,79.25,79.31,79.17,79.25,34700.0,47.8993,47.9355,47.8509,47.8993,34700.0
2009-05-18 12:10:00,79.21,79.35,79.17,79.34,23500.0,47.8751,47.9597,47.8509,47.9537,23500.0
2009-05-18 12:20:00,79.32,79.49,79.31,79.48,18500.0,47.9416,48.0443,47.9355,48.0383,18500.0
2009-05-18 12:30:00,79.48,79.76,79.47,79.76,22700.0,48.0383,48.2075,48.0322,48.2075,22700.0
2009-05-18 12:40:00,79.76,80.22,79.76,80.2,41900.0,48.2075,48.4855,48.2075,48.4734,41900.0
2009-05-18 12:50:00,80.23,80.34,80.21,80.27,36600.0,48.4916,48.5581,48.4795,48.5158,36600.0
2009-05-18 13:00:00,80.27,80.31,80.04,80.15,25700.0,48.5158,48.5399,48.3767,48.4432,25700.0
2009-05-18 13:10:00,80.14,80.33,80.14,80.26,42900.0,48.4372,48.552,48.4372,48.5097,42900.0
2009-05-18 13:20:00,80.26,80.26,80.18,80.26,21800.0,48.5097,48.5097,48.4614,48.5097,21800.0
2009-05-18 13:30:00,80.26,80.32,80.17,80.18,20800.0,48.5097,48.546,48.4553,48.4614,20800.0
2009-05-18 13:40:00,80.18,80.21,80.01,80.13,27300.0,48.4614,48.4795,48.3586,48.4311,27300.0
2009-05-18 13:50:00,80.13,80.28,80.12,80.25,12100.0,48.4311,48.5218,48.4251,48.5037,12100.0
2009-05-18 14:00:00,80.22,80.24,80.07,80.22,23200.0,48.4855,48.4976,48.3949,48.4855,23200.0
2009-05-18 14:10:00,80.2,80.29,80.08,80.14,28200.0,48.4734,48.5278,48.4009,48.4372,28200.0
2009-05-18 14:20:00,80.14,80.18,79.94,80.0,29500.0,48.4372,48.4614,48.3163,48.3526,29500.0
2009-05-18 14:30:00,79.98,80.31,79.98,80.26,24500.0,48.3405,48.5399,48.3405,48.5097,24500.0
2009-05-18 14:40:00,80.28,80.54,80.2,80.5,28400.0,48.5218,48.6789,48.4734,48.6548,28400.0
2009-05-18 14:50:00,80.49,80.64,80.48,80.52,29700.0,48.6487,48.7394,48.6427,48.6669,29700.0
2009-05-18 15:00:00,80.52,80.59,80.41,80.46,27400.0,48.6669,48.7092,48.6004,48.6306,27400.0
2009-05-18 15:10:00,80.46,80.46,80.2,80.27,60200.0,48.6306,48.6306,48.4734,48.5158,60200.0
2009-05-18 15:20:00,80.23,80.32,80.09,80.16,31900.0,48.4916,48.546,48.407,48.4493,31900.0
2009-05-18 15:30:00,80.14,80.37,80.13,80.18,74800.0,48.4372,48.5762,48.4311,48.4614,74800.0
2009-05-18 15:40:00,80.18,80.2,79.96,80.12,162000.0,48.4614,48.4734,48.3284,48.4251,162000.0
2009-05-18 15:50:00,80.11,80.53,80.11,80.44,164700.0,48.419,48.6729,48.419,48.6185,164700.0
2009-05-19 09:30:00,79.85,80.5,79.6,80.24,97400.0,48.2619,48.6548,48.1108,48.4976,97400.0
2009-05-19 09:40:00,80.19,80.19,79.68,79.88,80000.0,48.4674,48.4674,48.1592,48.28,80000.0
2009-05-19 09:50:00,79.88,79.89,79.46,79.46,73400.0,48.28,48.2861,48.0262,48.0262,73400.0
2009-05-19 10:00:00,79.47,79.64,79.3,79.59,54200.0,48.0322,48.135,47.9295,48.1048,54200.0
2009-05-19 10:10:00,79.59,79.87,79.56,79.8,77200.0,48.1048,48.274,48.0866,48.2317,77200.0
2009-05-19 10:20:00,79.8,79.96,79.7,79.93,65000.0,48.2317,48.3284,48.1712,48.3103,65000.0
2009-05-19 10:30:00,79.93,80.16,79.79,80.15,80100.0,48.3103,48.4493,48.2256,48.4432,80100.0
2009-05-19 10:40:00,80.16,80.27,79.89,79.99,81700.0,48.4493,48.5158,48.2861,48.3465,81700.0
2009-05-19 10:50:00,80.02,80.17,79.97,80.0,65700.0,48.3647,48.4553,48.3344,48.3526,65700.0
2009-05-19 11:00:00,80.01,80.05,79.8,79.92,58700.0,48.3586,48.3828,48.2317,48.3042,58700.0
2009-05-19 11:10:00,79.89,79.91,79.68,79.78,53000.0,48.2861,48.2982,48.1592,48.2196,53000.0
2009-05-19 11:20:00,79.8,79.84,79.68,79.79,48900.0,48.2317,48.2559,48.1592,48.2256,48900.0
2009-05-19 11:30:00,79.82,79.91,79.74,79.86,71600.0,48.2438,48.2982,48.1954,48.2679,71600.0
2009-05-19 11:40:00,79.82,79.98,79.8,79.97,39200.0,48.2438,48.3405,48.2317,48.3344,39200.0
2009-05-19 11:50:00,79.96,80.27,79.95,80.21,43800.0,48.3284,48.5158,48.3223,48.4795,43800.0
2009-05-19 12:00:00,80.18,80.31,80.18,80.26,32000.0,48.4614,48.5399,48.4614,48.5097,32000.0
2009-05-19 12:10:00,80.27,80.27,79.94,79.98,43500.0,48.5158,48.5158,48.3163,48.3405,43500.0
2009-05-19 12:20:00,80.0,80.03,79.93,79.95,38100.0,48.3526,48.3707,48.3103,48.3223,38100.0
2009-05-19 12:30:00,79.97,80.03,79.89,79.98,69700.0,48.3344,48.3707,48.2861,48.3405,69700.0
2009-05-19 12:40:00,79.96,80.14,79.96,80.09,31100.0,48.3284,48.4372,48.3284,48.407,31100.0
2009-05-19 12:50:00,80.1,80.14,79.92,80.0,70400.0,48.413,48.4372,48.3042,48.3526,70400.0
2009-05-19 13:00:00,79.98,80.09,79.96,80.07,47700.0,48.3405,48.407,48.3284,48.3949,47700.0
2009-05-19 13:10:00,80.1,80.12,79.98,79.98,42500.0,48.413,48.4251,48.3405,48.3405,42500.0
2009-05-19 13:20:00,79.98,80.18,79.98,80.1,43800.0,48.3405,48.4614,48.3405,48.413,43800.0
2009-05-19 13:30:00,80.02,80.23,80.02,80.21,40400.0,48.3647,48.4916,48.3647,48.4795,40400.0
2009-05-19 13:40:00,80.27,80.32,80.03,80.1,23500.0,48.5158,48.546,48.3707,48.413,23500.0
2009-05-19 13:50:00,80.08,80.21,80.04,80.11,28500.0,48.4009,48.4795,48.3767,48.419,28500.0
2009-05-19 14:00:00,80.12,80.14,79.94,80.03,53700.0,48.4251,48.4372,48.3163,48.3707,53700.0
2009-05-19 14:10:00,80.02,80.22,79.99,80.19,22700.0,48.3647,48.4855,48.3465,48.4674,22700.0
2009-05-19 14:20:00,80.19,80.48,80.19,80.44,29000.0,48.4674,48.6427,48.4674,48.6185,29000.0
2009-05-19 14:30:00,80.45,80.68,80.4,80.68,47500.0,48.6245,48.7636,48.5943,48.7636,47500.0
2009-05-19 14:40:00,80.68,80.92,80.65,80.84,44900.0,48.7636,48.9086,48.7454,48.8603,44900.0
2009-05-19 14:50:00,80.85,80.95,80.79,80.86,37900.0,48.8663,48.9268,48.83,48.8724,37900.0
2009-05-19 15:00:00,80.86,80.94,80.74,80.85,48500.0,48.8724,48.9207,48.7998,48.8663,48500.0
2009-05-19 15:10:00,80.87,80.92,80.7,80.92,39500.0,48.8784,48.9086,48.7756,48.9086,39500.0
2009-05-19 15:20:00,80.91,80.97,80.77,80.92,47300.0,48.9026,48.9388,48.818,48.9086,47300.0
2009-05-19 15:30:00,80.92,80.97,80.7,80.92,110500.0,48.9086,48.9388,48.7756,48.9086,110500.0
2009-05-19 15:40:00,80.93,80.99,80.76,80.76,115900.0,48.9147,48.9509,48.8119,48.8119,115900.0
2009-05-19 15:50:00,80.75,80.9,80.52,80.61,150400.0,48.8059,48.8965,48.6669,48.7213,150400.0
2009-05-20 09:30:00,80.94,81.79,80.73,81.65,48000.0,48.9207,49.4345,48.7938,49.3498,48000.0
2009-05-20 09:40:00,81.68,81.9,81.4,81.82,56500.0,49.368,49.5009,49.1987,49.4526,56500.0
2009-05-20 09:50:00,81.86,82.1,81.81,82.08,51900.0,49.4768,49.6218,49.4465,49.6097,51900.0
2009-05-20 10:00:00,82.08,82.28,82.08,82.17,39900.0,49.6097,49.7306,49.6097,49.6641,39900.0
2009-05-20 10:10:00,82.18,82.21,81.79,82.05,56800.0,49.6702,49.6883,49.4345,49.5916,56800.0
2009-05-20 10:20:00,82.04,82.22,81.83,81.88,50900.0,49.5856,49.6943,49.4586,49.4888,50900.0
2009-05-20 10:30:00,81.88,81.95,81.81,81.89,33900.0,49.4888,49.5312,49.4465,49.4949,33900.0
2009-05-20 10:40:00,81.9,81.96,81.85,81.94,30900.0,49.5009,49.5372,49.4707,49.5251,30900.0
2009-05-20 10:50:00,81.93,82.46,81.93,82.46,114700.0,49.5191,49.8394,49.5191,49.8394,114700.0
2009-05-20 11:00:00,82.46,82.5,82.14,82.14,63500.0,49.8394,49.8636,49.646,49.646,63500.0
2009-05-20 11:10:00,82.14,82.18,81.97,82.13,58000.0,49.646,49.6702,49.5432,49.64,58000.0
2009-05-20 11:20:00,82.13,82.18,81.7,81.89,89600.0,49.64,49.6702,49.3801,49.4949,89600.0
2009-05-20 11:30:00,81.89,81.94,81.86,81.86,33600.0,49.4949,49.5251,49.4768,49.4768,33600.0
2009-05-20 11:40:00,81.86,82.07,81.79,81.94,49100.0,49.4768,49.6037,49.4345,49.5251,49100.0
2009-05-20 11:50:00,81.96,81.99,81.78,81.91,59400.0,49.5372,49.5553,49.4284,49.507,59400.0
2009-05-20 12:00:00,81.88,82.17,81.83,81.96,49100.0,49.4888,49.6641,49.4586,49.5372,49100.0
2009-05-20 12:10:00,81.97,82.28,81.96,82.19,34100.0,49.5432,49.7306,49.5372,49.6762,34100.0
2009-05-20 12:20:00,82.22,82.4,82.17,82.38,45500.0,49.6943,49.8031,49.6641,49.7911,45500.0
2009-05-20 12:30:00,82.38,82.46,82.22,82.46,56500.0,49.7911,49.8394,49.6943,49.8394,56500.0
2009-05-20 12:40:00,82.47,82.85,82.44,82.82,127000.0,49.8454,50.0751,49.8273,50.057,127000.0
2009-05-20 12:50:00,82.85,82.88,82.48,82.57,125500.0,50.0751,50.0933,49.8515,49.9059,125500.0
2009-05-20 13:00:00,82.57,82.63,82.33,82.43,42100.0,49.9059,49.9422,49.7608,49.8213,42100.0
2009-05-20 13:10:00,82.39,82.44,82.14,82.17,73400.0,49.7971,49.8273,49.646,49.6641,73400.0
2009-05-20 13:20:00,82.16,82.31,82.04,82.27,43300.0,49.6581,49.7487,49.5856,49.7246,43300.0
2009-05-20 13:30:00,82.25,82.26,82.1,82.18,53300.0,49.7125,49.7185,49.6218,49.6702,53300.0
2009-05-20 13:40:00,82.18,82.42,82.16,82.42,44000.0,49.6702,49.8152,49.6581,49.8152,44000.0
2009-05-20 13:50:00,82.4,82.57,82.4,82.56,29400.0,49.8031,49.9059,49.8031,49.8998,29400.0
2009-05-20 14:00:00,82.54,82.71,82.12,82.5,139600.0,49.8878,49.9905,49.6339,49.8636,139600.0
2009-05-20 14:10:00,82.5,82.9,82.49,82.88,37100.0,49.8636,50.1053,49.8575,50.0933,37100.0
2009-05-20 14:20:00,82.9,83.14,82.86,82.96,40900.0,50.1053,50.2504,50.0812,50.1416,40900.0
2009-05-20 14:30:00,82.96,83.04,82.7,82.99,65800.0,50.1416,50.19,49.9845,50.1597,65800.0
2009-05-20 14:40:00,83.01,83.27,82.96,83.09,65300.0,50.1718,50.329,50.1416,50.2202,65300.0
2009-05-20 14:50:00,83.06,83.31,82.96,83.08,122800.0,50.202,50.3532,50.1416,50.2141,122800.0
2009-05-20 15:00:00,83.1,83.13,82.74,82.8,109400.0,50.2262,50.2444,50.0086,50.0449,109400.0
2009-05-20 15:10:00,82.81,82.95,82.67,82.77,267400.0,50.0509,50.1356,49.9663,50.0268,267400.0
2009-05-20 15:20:00,82.75,82.76,82.47,82.64,103300.0,50.0147,50.0207,49.8454,49.9482,103300.0
2009-05-20 15:30:00,82.61,82.66,82.35,82.58,102300.0,49.9301,49.9603,49.7729,49.9119,102300.0
2009-05-20 15:40:00,82.54,82.63,82.38,82.6,225500.0,49.8878,49.9422,49.7911,49.924,225500.0
2009-05-20 15:50:00,82.58,82.62,82.3,82.43,273300.0,49.9119,49.9361,49.7427,49.8213,273300.0
2009-05-21 09:30:00,81.64,81.76,80.63,81.06,69900.0,49.3438,49.4163,48.7333,48.9932,69900.0
2009-05-21 09:40:00,80.93,81.5,80.89,81.2,54100.0,48.9147,49.2592,48.8905,49.0779,54100.0
2009-05-21 09:50:00,81.2,81.21,80.84,80.85,47700.0,49.0779,49.0839,48.8603,48.8663,47700.0
2009-05-21 10:00:00,80.9,81.07,80.53,80.87,54600.0,48.8965,48.9993,48.6729,48.8784,54600.0
2009-05-21 10:10:00,80.82,80.95,80.76,80.81,63500.0,48.8482,48.9268,48.8119,48.8421,63500.0
2009-05-21 10:20:00,80.84,80.95,80.75,80.87,54000.0,48.8603,48.9268,48.8059,48.8784,54000.0
2009-05-21 10:30:00,80.86,80.93,80.77,80.92,51000.0,48.8724,48.9147,48.818,48.9086,51000.0
2009-05-21 10:40:00,80.92,81.07,80.83,80.98,42000.0,48.9086,48.9993,48.8542,48.9449,42000.0
2009-05-21 10:50:00,81.0,81.01,80.71,80.72,27100.0,48.957,48.963,48.7817,48.7877,27100.0
2009-05-21 11:00:00,80.71,80.8,80.56,80.59,25600.0,48.7817,48.8361,48.691,48.7092,25600.0
2009-05-21 11:10:00,80.61,80.81,80.52,80.56,119800.0,48.7213,48.8421,48.6669,48.691,119800.0
2009-05-21 11:20:00,80.56,80.73,80.35,80.69,45800.0,48.691,48.7938,48.5641,48.7696,45800.0
2009-05-21 11:30:00,80.64,80.67,80.44,80.64,37600.0,48.7394,48.7575,48.6185,48.7394,37600.0
2009-05-21 11:40:00,80.6,80.63,80.44,80.5,22400.0,48.7152,48.7333,48.6185,48.6548,22400.0
2009-05-21 11:50:00,80.48,80.82,80.47,80.8,18000.0,48.6427,48.8482,48.6366,48.8361,18000.0
2009-05-21 12:00:00,80.8,81.07,80.79,81.01,30300.0,48.8361,48.9993,48.83,48.963,30300.0
2009-05-21 12:10:00,81.01,81.04,80.93,80.99,43000.0,48.963,48.9811,48.9147,48.9509,43000.0
2009-05-21 12:20:00,81.0,81.01,80.93,80.98,228500.0,48.957,48.963,48.9147,48.9449,228500.0
2009-05-21 12:30:00,80.98,81.05,80.76,80.81,30600.0,48.9449,48.9872,48.8119,48.8421,30600.0
2009-05-21 12:40:00,80.78,80.95,80.76,80.92,28600.0,48.824,48.9268,48.8119,48.9086,28600.0
2009-05-21 12:50:00,80.93,81.05,80.91,81.05,25800.0,48.9147,48.9872,48.9026,48.9872,25800.0
2009-05-21 13:00:00,81.04,81.22,80.95,81.04,22500.0,48.9811,49.0899,48.9268,48.9811,22500.0
2009-05-21 13:10:00,81.04,81.07,80.88,80.88,19700.0,48.9811,48.9993,48.8844,48.8844,19700.0
2009-05-21 13:20:00,80.87,80.9,80.78,80.87,26600.0,48.8784,48.8965,48.824,48.8784,26600.0
2009-05-21 13:30:00,80.9,80.94,80.76,80.84,41800.0,48.8965,48.9207,48.8119,48.8603,41800.0
2009-05-21 13:40:00,80.85,81.08,80.78,81.05,22600.0,48.8663,49.0053,48.824,48.9872,22600.0
2009-05-21 13:50:00,81.09,81.09,80.88,80.99,25300.0,49.0114,49.0114,48.8844,48.9509,25300.0
2009-05-21 14:00:00,81.02,81.11,80.73,80.88,72400.0,48.9691,49.0235,48.7938,48.8844,72400.0
2009-05-21 14:10:00,80.86,80.89,80.73,80.77,63700.0,48.8724,48.8905,48.7938,48.818,63700.0
2009-05-21 14:20:00,80.77,80.77,80.62,80.67,46800.0,48.818,48.818,48.7273,48.7575,46800.0
2009-05-21 14:30:00,80.67,80.78,80.54,80.66,59300.0,48.7575,48.824,48.6789,48.7515,59300.0
2009-05-21 14:40:00,80.63,80.67,80.5,80.58,24700.0,48.7333,48.7575,48.6548,48.7031,24700.0
2009-05-21 14:50:00,80.57,80.82,80.56,80.77,30800.0,48.6971,48.8482,48.691,48.818,30800.0
2009-05-21 15:00:00,80.78,80.99,80.72,80.83,30600.0,48.824,48.9509,48.7877,48.8542,30600.0
2009-05-21 15:10:00,80.82,81.04,80.74,80.93,29900.0,48.8482,48.9811,48.7998,48.9147,29900.0
2009-05-21 15:20:00,80.94,81.04,80.83,80.93,43900.0,48.9207,48.9811,48.8542,48.9147,43900.0
2009-05-21 15:30:00,80.95,81.23,80.95,81.03,47700.0,48.9268,49.096,48.9268,48.9751,47700.0
2009-05-21 15:40:00,81.03,81.3,80.87,81.15,82300.0,48.9751,49.1383,48.8784,49.0476,82300.0
2009-05-21 15:50:00,81.18,81.46,81.0,81.39,149000.0,49.0658,49.235,48.957,49.1927,149000.0
2009-05-22 09:30:00,81.8,81.93,81.41,81.78,36100.0,49.4405,49.5191,49.2048,49.4284,36100.0
2009-05-22 09:40:00,81.75,81.75,81.14,81.52,31800.0,49.4103,49.4103,49.0416,49.2713,31800.0
2009-05-22 09:50:00,81.51,81.69,81.43,81.62,31000.0,49.2652,49.374,49.2169,49.3317,31000.0
2009-05-22 10:00:00,81.62,81.79,81.59,81.67,49000.0,49.3317,49.4345,49.3136,49.3619,49000.0
2009-05-22 10:10:00,81.68,82.16,81.67,82.05,39800.0,49.368,49.6581,49.3619,49.5916,39800.0
2009-05-22 10:20:00,82.06,82.08,81.91,82.0,54600.0,49.5976,49.6097,49.507,49.5614,54600.0
2009-05-22 10:30:00,82.0,82.04,81.7,81.75,46100.0,49.5614,49.5856,49.3801,49.4103,46100.0
2009-05-22 10:40:00,81.75,82.03,81.75,82.03,36500.0,49.4103,49.5795,49.4103,49.5795,36500.0
2009-05-22 10:50:00,82.02,82.18,82.0,82.16,28900.0,49.5735,49.6702,49.5614,49.6581,28900.0
2009-05-22 11:00:00,82.14,82.36,82.08,82.36,16600.0,49.646,49.779,49.6097,49.779,16600.0
2009-05-22 11:10:00,82.34,82.43,82.28,82.32,35200.0,49.7669,49.8213,49.7306,49.7548,35200.0
2009-05-22 11:20:00,82.31,82.35,82.07,82.12,17000.0,49.7487,49.7729,49.6037,49.6339,17000.0
2009-05-22 11:30:00,82.14,82.23,82.13,82.14,10600.0,49.646,49.7004,49.64,49.646,10600.0
2009-05-22 11:40:00,82.14,82.18,81.95,82.04,20900.0,49.646,49.6702,49.5312,49.5856,20900.0
2009-05-22 11:50:00,82.06,82.17,81.84,81.88,19700.0,49.5976,49.6641,49.4647,49.4888,19700.0
2009-05-22 12:00:00,81.9,82.02,81.88,82.0,15000.0,49.5009,49.5735,49.4888,49.5614,15000.0
2009-05-22 12:10:00,82.01,82.15,81.88,81.96,35400.0,49.5674,49.652,49.4888,49.5372,35400.0
2009-05-22 12:20:00,81.94,81.95,81.68,81.75,23200.0,49.5251,49.5312,49.368,49.4103,23200.0
2009-05-22 12:30:00,81.74,81.81,81.7,81.81,8800.0,49.4042,49.4465,49.3801,49.4465,8800.0
2009-05-22 12:40:00,81.83,81.96,81.81,81.89,25200.0,49.4586,49.5372,49.4465,49.4949,25200.0
2009-05-22 12:50:00,81.93,82.08,81.93,82.0,10500.0,49.5191,49.6097,49.5191,49.5614,10500.0
2009-05-22 13:00:00,82.0,82.05,81.8,81.82,32400.0,49.5614,49.5916,49.4405,49.4526,32400.0
2009-05-22 13:10:00,81.83,81.83,81.65,81.71,10800.0,49.4586,49.4586,49.3498,49.3861,10800.0
2009-05-22 13:20:00,81.7,81.95,81.62,81.62,10200.0,49.3801,49.5312,49.3317,49.3317,10200.0
2009-05-22 13:30:00,81.67,81.67,81.5,81.51,10700.0,49.3619,49.3619,49.2592,49.2652,10700.0
2009-05-22 13:40:00,81.57,81.85,81.5,81.79,12100.0,49.3015,49.4707,49.2592,49.4345,12100.0
2009-05-22 13:50:00,81.8,81.89,81.71,81.89,12200.0,49.4405,49.4949,49.3861,49.4949,12200.0
2009-05-22 14:00:00,81.92,82.01,81.91,81.96,8700.0,49.513,49.5674,49.507,49.5372,8700.0
2009-05-22 14:10:00,81.95,81.97,81.83,81.97,9400.0,49.5312,49.5432,49.4586,49.5432,9400.0
2009-05-22 14:20:00,81.97,82.15,81.92,82.08,14900.0,49.5432,49.652,49.513,49.6097,14900.0
2009-05-22 14:30:00,82.05,82.12,81.99,82.02,19600.0,49.5916,49.6339,49.5553,49.5735,19600.0
2009-05-22 14:40:00,82.06,82.24,82.06,82.16,14100.0,49.5976,49.7064,49.5976,49.6581,14100.0
2009-05-22 14:50:00,82.16,82.25,82.13,82.25,15000.0,49.6581,49.7125,49.64,49.7125,15000.0
2009-05-22 15:00:00,82.25,82.32,82.16,82.28,18900.0,49.7125,49.7548,49.6581,49.7306,18900.0
2009-05-22 15:10:00,82.29,82.48,82.13,82.13,34700.0,49.7367,49.8515,49.64,49.64,34700.0
2009-05-22 15:20:00,82.11,82.11,81.7,81.85,34200.0,49.6279,49.6279,49.3801,49.4707,34200.0
2009-05-22 15:30:00,81.85,81.98,81.81,81.91,41100.0,49.4707,49.5493,49.4465,49.507,41100.0
2009-05-22 15:40:00,81.91,81.91,81.45,81.52,71500.0,49.507,49.507,49.229,49.2713,71500.0
2009-05-22 15:50:00,81.52,81.65,81.3,81.49,100000.0,49.2713,49.3498,49.1383,49.2531,100000.0
2009-05-26 09:30:00,81.11,81.63,81.06,81.26,71000.0,49.0235,49.3377,48.9932,49.1141,71000.0
2009-05-26 09:40:00,81.26,81.63,81.16,81.63,31500.0,49.1141,49.3377,49.0537,49.3377,31500.0
2009-05-26 09:50:00,81.64,81.93,81.61,81.89,26900.0,49.3438,49.5191,49.3257,49.4949,26900.0
2009-05-26 10:00:00,81.93,82.61,81.93,82.52,81400.0,49.5191,49.9301,49.5191,49.8757,81400.0
2009-05-26 10:10:00,82.54,82.9,82.39,82.45,68100.0,49.8878,50.1053,49.7971,49.8334,68100.0
2009-05-26 10:20:00,82.45,82.64,82.37,82.55,60800.0,49.8334,49.9482,49.785,49.8938,60800.0
2009-05-26 10:30:00,82.51,82.89,82.51,82.54,45800.0,49.8696,50.0993,49.8696,49.8878,45800.0
2009-05-26 10:40:00,82.52,82.6,82.46,82.55,43500.0,49.8757,49.924,49.8394,49.8938,43500.0
2009-05-26 10:50:00,82.57,82.86,82.57,82.71,34700.0,49.9059,50.0812,49.9059,49.9905,34700.0
2009-05-26 11:00:00,82.74,82.83,82.57,82.77,30500.0,50.0086,50.063,49.9059,50.0268,30500.0
2009-05-26 11:10:00,82.76,82.92,82.71,82.89,32000.0,50.0207,50.1174,49.9905,50.0993,32000.0
2009-05-26 11:20:00,82.91,83.17,82.9,83.17,36600.0,50.1114,50.2685,50.1053,50.2685,36600.0
2009-05-26 11:30:00,83.13,83.27,83.13,83.26,30000.0,50.2444,50.329,50.2444,50.3229,30000.0
2009-05-26 11:40:00,83.26,83.39,83.2,83.29,42000.0,50.3229,50.4015,50.2867,50.3411,42000.0
2009-05-26 11:50:00,83.29,83.44,83.29,83.37,56000.0,50.3411,50.4317,50.3411,50.3894,56000.0
2009-05-26 12:00:00,83.37,83.4,83.12,83.15,65200.0,50.3894,50.4075,50.2383,50.2564,65200.0
2009-05-26 12:10:00,83.14,83.3,83.14,83.29,41800.0,50.2504,50.3471,50.2504,50.3411,41800.0
2009-05-26 12:20:00,83.27,83.39,83.27,83.32,30300.0,50.329,50.4015,50.329,50.3592,30300.0
2009-05-26 12:30:00,83.31,83.33,83.15,83.29,22200.0,50.3532,50.3652,50.2564,50.3411,22200.0
2009-05-26 12:40:00,83.3,83.61,83.3,83.6,27500.0,50.3471,50.5345,50.3471,50.5284,27500.0
2009-05-26 12:50:00,83.6,83.86,83.59,83.75,43400.0,50.5284,50.6856,50.5224,50.6191,43400.0
2009-05-26 13:00:00,83.73,83.73,83.43,83.57,61600.0,50.607,50.607,50.4257,50.5103,61600.0
2009-05-26 13:10:00,83.56,83.64,83.48,83.55,16700.0,50.5043,50.5526,50.4559,50.4982,16700.0
2009-05-26 13:20:00,83.51,83.63,83.44,83.6,15100.0,50.474,50.5466,50.4317,50.5284,15100.0
2009-05-26 13:30:00,83.61,83.63,83.31,83.31,21300.0,50.5345,50.5466,50.3532,50.3532,21300.0
2009-05-26 13:40:00,83.32,83.71,83.32,83.62,26100.0,50.3592,50.5949,50.3592,50.5405,26100.0
2009-05-26 13:50:00,83.63,83.64,83.56,83.62,17100.0,50.5466,50.5526,50.5043,50.5405,17100.0
2009-05-26 14:00:00,83.64,83.74,83.58,83.62,24400.0,50.5526,50.613,50.5163,50.5405,24400.0
2009-05-26 14:10:00,83.62,83.7,83.54,83.57,20900.0,50.5405,50.5889,50.4922,50.5103,20900.0
2009-05-26 14:20:00,83.57,83.6,83.29,83.31,28100.0,50.5103,50.5284,50.3411,50.3532,28100.0
2009-05-26 14:30:00,83.29,83.58,83.29,83.51,23800.0,50.3411,50.5163,50.3411,50.474,23800.0
2009-05-26 14:40:00,83.53,83.73,83.51,83.52,28200.0,50.4861,50.607,50.474,50.4801,28200.0
2009-05-26 14:50:00,83.51,83.51,83.34,83.34,24800.0,50.474,50.474,50.3713,50.3713,24800.0
2009-05-26 15:00:00,83.37,83.46,83.13,83.25,39000.0,50.3894,50.4438,50.2444,50.3169,39000.0
2009-05-26 15:10:00,83.25,83.37,83.06,83.08,34800.0,50.3169,50.3894,50.202,50.2141,34800.0
2009-05-26 15:20:00,83.07,83.26,83.01,83.17,77800.0,50.2081,50.3229,50.1718,50.2685,77800.0
2009-05-26 15:30:00,83.17,83.31,83.05,83.3,88500.0,50.2685,50.3532,50.196,50.3471,88500.0
2009-05-26 15:40:00,83.27,83.39,82.87,82.97,119900.0,50.329,50.4015,50.0872,50.1477,119900.0
2009-05-26 15:50:00,82.97,83.34,82.87,83.34,116000.0,50.1477,50.3713,50.0872,50.3713,116000.0
2009-05-27 09:30:00,83.42,83.42,82.68,82.69,44500.0,50.4196,50.4196,49.9724,49.9784,44500.0
2009-05-27 09:40:00,82.68,82.76,82.39,82.55,45900.0,49.9724,50.0207,49.7971,49.8938,45900.0
2009-05-27 09:50:00,82.54,82.71,82.53,82.68,37300.0,49.8878,49.9905,49.8817,49.9724,37300.0
2009-05-27 10:00:00,82.71,82.89,82.12,82.22,43300.0,49.9905,50.0993,49.6339,49.6943,43300.0
2009-05-27 10:10:00,82.21,82.43,82.17,82.41,30300.0,49.6883,49.8213,49.6641,49.8092,30300.0
2009-05-27 10:20:00,82.43,82.63,82.41,82.6,42500.0,49.8213,49.9422,49.8092,49.924,42500.0
2009-05-27 10:30:00,82.62,82.8,82.51,82.79,30100.0,49.9361,50.0449,49.8696,50.0389,30100.0
2009-05-27 10:40:00,82.79,82.82,82.34,82.53,25600.0,50.0389,50.057,49.7669,49.8817,25600.0
2009-05-27 10:50:00,82.58,82.83,82.54,82.77,17400.0,49.9119,50.063,49.8878,50.0268,17400.0
2009-05-27 11:00:00,82.74,82.77,82.42,82.51,28100.0,50.0086,50.0268,49.8152,49.8696,28100.0
2009-05-27 11:10:00,82.56,83.11,82.54,83.07,46500.0,49.8998,50.2323,49.8878,50.2081,46500.0
2009-05-27 11:20:00,83.07,83.23,83.0,83.17,28600.0,50.2081,50.3048,50.1658,50.2685,28600.0
2009-05-27 11:30:00,83.15,83.44,83.04,83.4,27300.0,50.2564,50.4317,50.19,50.4075,27300.0
2009-05-27 11:40:00,83.39,83.47,83.33,83.36,26800.0,50.4015,50.4499,50.3652,50.3834,26800.0
2009-05-27 11:50:00,83.36,83.47,83.16,83.3,24000.0,50.3834,50.4499,50.2625,50.3471,24000.0
2009-05-27 12:00:00,83.32,83.4,83.19,83.27,21500.0,50.3592,50.4075,50.2806,50.329,21500.0
2009-05-27 12:10:00,83.26,83.34,83.2,83.26,12700.0,50.3229,50.3713,50.2867,50.3229,12700.0
2009-05-27 12:20:00,83.23,83.24,83.06,83.06,20700.0,50.3048,50.3108,50.202,50.202,20700.0
2009-05-27 12:30:00,83.08,83.11,82.96,82.97,16300.0,50.2141,50.2323,50.1416,50.1477,16300.0
2009-05-27 12:40:00,82.97,83.11,82.93,83.09,25100.0,50.1477,50.2323,50.1235,50.2202,25100.0
2009-05-27 12:50:00,83.1,83.22,83.01,83.21,50000.0,50.2262,50.2988,50.1718,50.2927,50000.0
2009-05-27 13:00:00,83.21,83.21,83.08,83.11,29000.0,50.2927,50.2927,50.2141,50.2323,29000.0
2009-05-27 13:10:00,83.15,83.17,83.02,83.11,26900.0,50.2564,50.2685,50.1779,50.2323,26900.0
2009-05-27 13:20:00,83.1,83.11,82.83,82.84,56100.0,50.2262,50.2323,50.063,50.0691,56100.0
2009-05-27 13:30:00,82.85,82.87,82.56,82.57,66100.0,50.0751,50.0872,49.8998,49.9059,66100.0
2009-05-27 13:40:00,82.53,82.63,82.32,82.33,28000.0,49.8817,49.9422,49.7548,49.7608,28000.0
2009-05-27 13:50:00,82.33,82.4,82.06,82.23,57100.0,49.7608,49.8031,49.5976,49.7004,57100.0
2009-05-27 14:00:00,82.22,82.36,82.06,82.09,24000.0,49.6943,49.779,49.5976,49.6158,24000.0
2009-05-27 14:10:00,82.09,82.32,82.07,82.32,34400.0,49.6158,49.7548,49.6037,49.7548,34400.0
2009-05-27 14:20:00,82.29,82.31,82.05,82.24,25100.0,49.7367,49.7487,49.5916,49.7064,25100.0
2009-05-27 14:30:00,82.24,82.44,82.13,82.43,23700.0,49.7064,49.8273,49.64,49.8213,23700.0
2009-05-27 14:40:00,82.45,82.77,82.42,82.74,43100.0,49.8334,50.0268,49.8152,50.0086,43100.0
2009-05-27 14:50:00,82.72,82.79,82.55,82.55,43000.0,49.9966,50.0389,49.8938,49.8938,43000.0
2009-05-27 15:00:00,82.57,82.76,82.47,82.68,20800.0,49.9059,50.0207,49.8454,49.9724,20800.0
2009-05-27 15:10:00,82.67,82.67,82.47,82.48,29200.0,49.9663,49.9663,49.8454,49.8515,29200.0
2009-05-27 15:20:00,82.46,82.5,81.89,82.04,38200.0,49.8394,49.8636,49.4949,49.5856,38200.0
2009-05-27 15:30:00,82.0,82.03,81.76,81.88,226300.0,49.5614,49.5795,49.4163,49.4888,226300.0
2009-05-27 15:40:00,81.84,82.16,81.83,82.12,47800.0,49.4647,49.6581,49.4586,49.6339,47800.0
2009-05-27 15:50:00,82.1,82.17,81.7,81.78,101300.0,49.6218,49.6641,49.3801,49.4284,101300.0
2009-05-28 09:30:00,81.67,82.59,81.2,82.41,49400.0,49.701,50.2608,49.4149,50.1513,49400.0
2009-05-28 09:40:00,82.49,82.65,81.95,82.19,43800.0,50.2,50.2973,49.8714,50.0174,43800.0
2009-05-28 09:50:00,82.19,82.21,81.96,82.04,21400.0,50.0174,50.0296,49.8774,49.9261,21400.0
2009-05-28 10:00:00,82.0,82.0,81.15,81.23,38500.0,49.9018,49.9018,49.3845,49.4332,38500.0
2009-05-28 10:10:00,81.19,81.19,80.91,81.04,27100.0,49.4088,49.4088,49.2385,49.3176,27100.0
2009-05-28 10:20:00,81.01,81.15,80.91,81.09,21200.0,49.2993,49.3845,49.2385,49.348,21200.0
2009-05-28 10:30:00,81.11,81.13,80.95,81.0,24900.0,49.3602,49.3723,49.2628,49.2932,24900.0
2009-05-28 10:40:00,80.98,80.98,80.81,80.86,37900.0,49.2811,49.2811,49.1776,49.208,37900.0
2009-05-28 10:50:00,80.86,81.05,80.63,81.0,34600.0,49.208,49.3237,49.0681,49.2932,34600.0
2009-05-28 11:00:00,81.04,81.38,80.98,81.37,25600.0,49.3176,49.5245,49.2811,49.5184,25600.0
2009-05-28 11:10:00,81.38,81.54,81.32,81.32,41000.0,49.5245,49.6218,49.488,49.488,41000.0
2009-05-28 11:20:00,81.32,81.43,81.11,81.36,53400.0,49.488,49.5549,49.3602,49.5123,53400.0
2009-05-28 11:30:00,81.36,81.45,81.26,81.33,27500.0,49.5123,49.5671,49.4514,49.494,27500.0
2009-05-28 11:40:00,81.31,81.6,81.18,81.6,25300.0,49.4819,49.6584,49.4028,49.6584,25300.0
2009-05-28 11:50:00,81.59,81.73,81.56,81.7,14400.0,49.6523,49.7375,49.634,49.7192,14400.0
2009-05-28 12:00:00,81.7,81.75,81.36,81.38,28700.0,49.7192,49.7496,49.5123,49.5245,28700.0
2009-05-28 12:10:00,81.37,81.47,81.09,81.12,18200.0,49.5184,49.5792,49.348,49.3662,18200.0
2009-05-28 12:20:00,81.09,81.13,80.93,80.93,21300.0,49.348,49.3723,49.2506,49.2506,21300.0
2009-05-28 12:30:00,80.9,81.01,80.83,80.98,19400.0,49.2324,49.2993,49.1898,49.2811,19400.0
2009-05-28 12:40:00,80.98,81.02,80.87,80.87,12300.0,49.2811,49.3054,49.2141,49.2141,12300.0
2009-05-28 12:50:00,80.89,80.9,80.73,80.83,22800.0,49.2263,49.2324,49.1289,49.1898,22800.0
2009-05-28 13:00:00,80.83,81.34,80.72,81.26,33900.0,49.1898,49.5001,49.1228,49.4514,33900.0
2009-05-28 13:10:00,81.26,82.13,81.25,82.11,56200.0,49.4514,49.9809,49.4454,49.9687,56200.0
2009-05-28 13:20:00,82.1,82.26,82.08,82.12,47600.0,49.9626,50.06,49.9505,49.9748,47600.0
2009-05-28 13:30:00,82.15,82.24,81.98,82.1,142900.0,49.9931,50.0478,49.8896,49.9626,142900.0
2009-05-28 13:40:00,82.1,82.35,82.0,82.07,95900.0,49.9626,50.1148,49.9018,49.9444,95900.0
2009-05-28 13:50:00,82.05,82.17,81.86,82.17,118500.0,49.9322,50.0052,49.8166,50.0052,118500.0
2009-05-28 14:00:00,82.16,82.63,82.14,82.63,50600.0,49.9991,50.2852,49.987,50.2852,50600.0
2009-05-28 14:10:00,82.59,82.75,82.47,82.7,25600.0,50.2608,50.3582,50.1878,50.3278,25600.0
2009-05-28 14:20:00,82.71,83.17,82.67,82.99,46600.0,50.3339,50.6138,50.3095,50.5043,46600.0
2009-05-28 14:30:00,82.98,83.16,82.94,82.96,38700.0,50.4982,50.6077,50.4738,50.486,38700.0
2009-05-28 14:40:00,82.98,82.99,82.76,82.97,21600.0,50.4982,50.5043,50.3643,50.4921,21600.0
2009-05-28 14:50:00,82.97,83.15,82.91,83.09,36300.0,50.4921,50.6016,50.4556,50.5651,36300.0
2009-05-28 15:00:00,83.09,83.25,82.97,82.99,53500.0,50.5651,50.6625,50.4921,50.5043,53500.0
2009-05-28 15:10:00,82.97,82.97,82.62,82.77,32700.0,50.4921,50.4921,50.2791,50.3704,32700.0
2009-05-28 15:20:00,82.77,82.81,82.53,82.76,22700.0,50.3704,50.3947,50.2243,50.3643,22700.0
2009-05-28 15:30:00,82.76,82.9,82.51,82.76,55500.0,50.3643,50.4495,50.2121,50.3643,55500.0
2009-05-28 15:40:00,82.75,82.98,82.69,82.78,56800.0,50.3582,50.4982,50.3217,50.3765,56800.0
2009-05-28 15:50:00,82.8,83.11,82.7,83.1,226700.0,50.3886,50.5773,50.3278,50.5712,226700.0
2009-05-29 09:30:00,83.0,83.0,82.31,82.68,124700.0,50.5103,50.5103,50.0904,50.3156,124700.0
2009-05-29 09:40:00,82.71,82.94,81.76,81.93,98000.0,50.3339,50.4738,49.7557,49.8592,98000.0
2009-05-29 09:50:00,81.94,82.08,81.76,81.93,79300.0,49.8653,49.9505,49.7557,49.8592,79300.0
2009-05-29 10:00:00,81.93,82.31,81.75,82.26,85300.0,49.8592,50.0904,49.7496,50.06,85300.0
2009-05-29 10:10:00,82.26,82.57,82.25,82.49,42300.0,50.06,50.2487,50.0539,50.2,42300.0
2009-05-29 10:20:00,82.48,82.68,82.47,82.52,37600.0,50.1939,50.3156,50.1878,50.2182,37600.0
2009-05-29 10:30:00,82.53,82.64,82.4,82.61,34000.0,50.2243,50.2913,50.1452,50.273,34000.0
2009-05-29 10:40:00,82.6,82.82,82.32,82.55,27700.0,50.2669,50.4008,50.0965,50.2365,27700.0
2009-05-29 10:50:00,82.54,82.68,82.49,82.54,17800.0,50.2304,50.3156,50.2,50.2304,17800.0
2009-05-29 11:00:00,82.54,82.59,82.24,82.37,30700.0,50.2304,50.2608,50.0478,50.1269,30700.0
2009-05-29 11:10:00,82.4,82.53,82.33,82.47,28800.0,50.1452,50.2243,50.1026,50.1878,28800.0
2009-05-29 11:20:00,82.47,82.75,82.28,82.29,24500.0,50.1878,50.3582,50.0722,50.0783,24500.0
2009-05-29 11:30:00,82.27,82.54,82.22,82.42,42700.0,50.0661,50.2304,50.0357,50.1574,42700.0
2009-05-29 11:40:00,82.4,82.64,82.4,82.56,20600.0,50.1452,50.2913,50.1452,50.2426,20600.0
2009-05-29 11:50:00,82.54,82.58,82.39,82.53,25800.0,50.2304,50.2547,50.1391,50.2243,25800.0
2009-05-29 12:00:00,82.54,82.63,82.46,82.6,29900.0,50.2304,50.2852,50.1817,50.2669,29900.0
2009-05-29 12:10:00,82.6,82.63,82.55,82.63,16100.0,50.2669,50.2852,50.2365,50.2852,16100.0
2009-05-29 12:20:00,82.63,82.7,82.57,82.63,18100.0,50.2852,50.3278,50.2487,50.2852,18100.0
2009-05-29 12:30:00,82.63,82.63,82.44,82.45,22900.0,50.2852,50.2852,50.1695,50.1756,22900.0
2009-05-29 12:40:00,82.49,82.6,82.35,82.52,27500.0,50.2,50.2669,50.1148,50.2182,27500.0
2009-05-29 12:50:00,82.49,82.63,82.49,82.52,14800.0,50.2,50.2852,50.2,50.2182,14800.0
2009-05-29 13:00:00,82.52,82.64,82.43,82.47,16100.0,50.2182,50.2913,50.1635,50.1878,16100.0
2009-05-29 13:10:00,82.49,82.54,82.37,82.4,28000.0,50.2,50.2304,50.1269,50.1452,28000.0
2009-05-29 13:20:00,82.4,82.54,82.35,82.41,23200.0,50.1452,50.2304,50.1148,50.1513,23200.0
2009-05-29 13:30:00,82.41,82.71,82.4,82.71,17000.0,50.1513,50.3339,50.1452,50.3339,17000.0
2009-05-29 13:40:00,82.69,82.8,82.69,82.77,12500.0,50.3217,50.3886,50.3217,50.3704,12500.0
2009-05-29 13:50:00,82.76,82.86,82.75,82.84,24200.0,50.3643,50.4251,50.3582,50.413,24200.0
2009-05-29 14:00:00,82.84,82.88,82.7,82.84,22900.0,50.413,50.4373,50.3278,50.413,22900.0
2009-05-29 14:10:00,82.84,82.99,82.84,82.96,16000.0,50.413,50.5043,50.413,50.486,16000.0
2009-05-29 14:20:00,82.93,83.0,82.86,82.92,23000.0,50.4677,50.5103,50.4251,50.4617,23000.0
2009-05-29 14:30:00,82.91,82.93,82.72,82.74,12800.0,50.4556,50.4677,50.3399,50.3521,12800.0
2009-05-29 14:40:00,82.71,82.75,82.66,82.66,28500.0,50.3339,50.3582,50.3034,50.3034,28500.0
2009-05-29 14:50:00,82.66,82.68,82.48,82.62,25200.0,50.3034,50.3156,50.1939,50.2791,25200.0
2009-05-29 15:00:00,82.62,82.8,82.49,82.75,26000.0,50.2791,50.3886,50.2,50.3582,26000.0
2009-05-29 15:10:00,82.77,82.81,82.71,82.8,30100.0,50.3704,50.3947,50.3339,50.3886,30100.0
2009-05-29 15:20:00,82.78,82.81,82.6,82.75,21600.0,50.3765,50.3947,50.2669,50.3582,21600.0
2009-05-29 15:30:00,82.71,82.76,82.52,82.7,33100.0,50.3339,50.3643,50.2182,50.3278,33100.0
2009-05-29 15:40:00,82.68,83.04,82.66,82.94,45600.0,50.3156,50.5347,50.3034,50.4738,45600.0
2009-05-29 15:50:00,82.93,83.74,82.84,83.71,170200.0,50.4677,50.9607,50.413,50.9424,170200.0
2009-06-01 09:30:00,83.75,84.27,83.74,83.96,113200.0,50.9668,51.2832,50.9607,51.0946,113200.0
2009-06-01 09:40:00,83.9,84.96,83.88,84.89,64500.0,51.058,51.7031,51.0459,51.6605,64500.0
2009-06-01 09:50:00,84.93,85.0,84.52,84.57,87700.0,51.6849,51.7275,51.4353,51.4658,87700.0
2009-06-01 10:00:00,84.6,84.65,84.41,84.48,112800.0,51.484,51.5145,51.3684,51.411,112800.0
2009-06-01 10:10:00,84.49,84.58,84.26,84.3,124600.0,51.4171,51.4719,51.2771,51.3015,124600.0
2009-06-01 10:20:00,84.3,84.35,84.22,84.23,80400.0,51.3015,51.3319,51.2528,51.2589,80400.0
2009-06-01 10:30:00,84.23,84.23,83.69,83.9,263000.0,51.2589,51.2589,50.9302,51.058,263000.0
2009-06-01 10:40:00,83.91,83.99,83.86,83.9,34400.0,51.0641,51.1128,51.0337,51.058,34400.0
2009-06-01 10:50:00,83.9,83.94,83.84,83.91,180100.0,51.058,51.0824,51.0215,51.0641,180100.0
2009-06-01 11:00:00,83.91,84.49,83.9,84.47,66100.0,51.0641,51.4171,51.058,51.4049,66100.0
2009-06-01 11:10:00,84.47,84.54,84.36,84.43,33300.0,51.4049,51.4475,51.338,51.3806,33300.0
2009-06-01 11:20:00,84.43,84.43,84.31,84.43,32100.0,51.3806,51.3806,51.3076,51.3806,32100.0
2009-06-01 11:30:00,84.43,84.53,84.33,84.48,32600.0,51.3806,51.4414,51.3197,51.411,32600.0
2009-06-01 11:40:00,84.49,84.85,84.48,84.81,40400.0,51.4171,51.6362,51.411,51.6118,40400.0
2009-06-01 11:50:00,84.81,85.0,84.78,84.88,34000.0,51.6118,51.7275,51.5936,51.6544,34000.0
2009-06-01 12:00:00,84.86,84.94,84.72,84.89,55500.0,51.6423,51.6909,51.5571,51.6605,55500.0
2009-06-01 12:10:00,84.87,84.98,84.79,84.85,27500.0,51.6483,51.7153,51.5997,51.6362,27500.0
2009-06-01 12:20:00,84.86,84.95,84.8,84.94,55800.0,51.6423,51.697,51.6057,51.6909,55800.0
2009-06-01 12:30:00,84.94,84.99,84.85,84.96,30200.0,51.6909,51.7214,51.6362,51.7031,30200.0
2009-06-01 12:40:00,84.97,85.2,84.96,85.17,59200.0,51.7092,51.8492,51.7031,51.8309,59200.0
2009-06-01 12:50:00,85.17,85.29,84.92,84.92,33200.0,51.8309,51.9039,51.6788,51.6788,33200.0
2009-06-01 13:00:00,84.94,84.94,84.66,84.76,39400.0,51.6909,51.6909,51.5205,51.5814,39400.0
2009-06-01 13:10:00,84.74,84.83,84.56,84.79,29500.0,51.5692,51.624,51.4597,51.5997,29500.0
2009-06-01 13:20:00,84.79,84.96,84.77,84.95,34700.0,51.5997,51.7031,51.5875,51.697,34700.0
2009-06-01 13:30:00,84.96,85.12,84.96,85.02,57300.0,51.7031,51.8005,51.7031,51.7396,57300.0
2009-06-01 13:40:00,85.05,85.15,84.97,84.99,50200.0,51.7579,51.8187,51.7092,51.7214,50200.0
2009-06-01 13:50:00,84.99,85.14,84.93,85.07,33100.0,51.7214,51.8127,51.6849,51.7701,33100.0
2009-06-01 14:00:00,85.11,85.26,85.05,85.09,35000.0,51.7944,51.8857,51.7579,51.7822,35000.0
2009-06-01 14:10:00,85.05,85.22,85.02,85.02,43900.0,51.7579,51.8613,51.7396,51.7396,43900.0
2009-06-01 14:20:00,85.02,85.08,84.94,84.94,52000.0,51.7396,51.7761,51.6909,51.6909,52000.0
2009-06-01 14:30:00,84.94,85.04,84.86,84.9,78200.0,51.6909,51.7518,51.6423,51.6666,78200.0
2009-06-01 14:40:00,84.88,85.05,84.87,84.92,50300.0,51.6544,51.7579,51.6483,51.6788,50300.0
2009-06-01 14:50:00,84.94,85.05,84.88,84.92,48100.0,51.6909,51.7579,51.6544,51.6788,48100.0
2009-06-01 15:00:00,84.92,84.95,84.83,84.84,49500.0,51.6788,51.697,51.624,51.6301,49500.0
2009-06-01 15:10:00,84.83,84.83,84.45,84.47,112400.0,51.624,51.624,51.3927,51.4049,112400.0
2009-06-01 15:20:00,84.49,84.61,84.4,84.61,131300.0,51.4171,51.4901,51.3623,51.4901,131300.0
2009-06-01 15:30:00,84.61,84.63,84.48,84.49,146200.0,51.4901,51.5023,51.411,51.4171,146200.0
2009-06-01 15:40:00,84.49,84.51,84.07,84.14,249700.0,51.4171,51.4293,51.1615,51.2041,249700.0
2009-06-01 15:50:00,84.13,84.31,83.9,84.14,308000.0,51.198,51.3076,51.058,51.2041,308000.0
2009-06-02 09:30:00,84.13,84.13,83.45,83.93,95400.0,51.198,51.198,50.7842,51.0763,95400.0
2009-06-02 09:40:00,83.97,83.99,83.81,83.85,52200.0,51.1006,51.1128,51.0033,51.0276,52200.0
2009-06-02 09:50:00,83.86,83.97,83.82,83.89,61200.0,51.0337,51.1006,51.0094,51.052,61200.0
2009-06-02 10:00:00,83.93,84.2,83.6,83.85,77200.0,51.0763,51.2406,50.8755,51.0276,77200.0
2009-06-02 10:10:00,83.85,84.14,83.74,84.02,58000.0,51.0276,51.2041,50.9607,51.1311,58000.0
2009-06-02 10:20:00,84.01,84.03,83.93,83.96,56700.0,51.125,51.1372,51.0763,51.0946,56700.0
2009-06-02 10:30:00,83.96,83.96,83.49,83.5,63700.0,51.0946,51.0946,50.8085,50.8146,63700.0
2009-06-02 10:40:00,83.52,83.6,83.35,83.56,62600.0,50.8268,50.8755,50.7233,50.8511,62600.0
2009-06-02 10:50:00,83.56,83.64,83.34,83.5,56900.0,50.8511,50.8998,50.7172,50.8146,56900.0
2009-06-02 11:00:00,83.52,83.55,83.41,83.48,39500.0,50.8268,50.845,50.7598,50.8024,39500.0
2009-06-02 11:10:00,83.47,83.59,83.47,83.49,53700.0,50.7964,50.8694,50.7964,50.8085,53700.0
2009-06-02 11:20:00,83.47,83.57,83.45,83.48,43400.0,50.7964,50.8572,50.7842,50.8024,43400.0
2009-06-02 11:30:00,83.48,83.52,83.24,83.26,42800.0,50.8024,50.8268,50.6564,50.6686,42800.0
2009-06-02 11:40:00,83.26,83.29,83.17,83.25,35600.0,50.6686,50.6868,50.6138,50.6625,35600.0
2009-06-02 11:50:00,83.25,83.4,83.25,83.26,35800.0,50.6625,50.7538,50.6625,50.6686,35800.0
2009-06-02 12:00:00,83.28,83.4,83.24,83.36,50500.0,50.6807,50.7538,50.6564,50.7294,50500.0
2009-06-02 12:10:00,83.38,83.44,83.33,83.38,35100.0,50.7416,50.7781,50.7112,50.7416,35100.0
2009-06-02 12:20:00,83.37,83.54,83.32,83.37,81700.0,50.7355,50.839,50.7051,50.7355,81700.0
2009-06-02 12:30:00,83.35,83.46,83.27,83.46,44500.0,50.7233,50.7903,50.6746,50.7903,44500.0
2009-06-02 12:40:00,83.44,83.55,83.43,83.54,16100.0,50.7781,50.845,50.772,50.839,16100.0
2009-06-02 12:50:00,83.54,83.66,83.51,83.55,34900.0,50.839,50.912,50.8207,50.845,34900.0
2009-06-02 13:00:00,83.55,83.58,83.44,83.57,25500.0,50.845,50.8633,50.7781,50.8572,25500.0
2009-06-02 13:10:00,83.56,83.62,83.52,83.53,23700.0,50.8511,50.8876,50.8268,50.8329,23700.0
2009-06-02 13:20:00,83.57,83.7,83.54,83.68,32000.0,50.8572,50.9363,50.839,50.9242,32000.0
2009-06-02 13:30:00,83.69,83.71,83.56,83.59,40300.0,50.9302,50.9424,50.8511,50.8694,40300.0
2009-06-02 13:40:00,83.6,83.65,83.57,83.62,44800.0,50.8755,50.9059,50.8572,50.8876,44800.0
2009-06-02 13:50:00,83.62,83.74,83.61,83.67,39100.0,50.8876,50.9607,50.8816,50.9181,39100.0
2009-06-02 14:00:00,83.65,83.71,83.58,83.67,43900.0,50.9059,50.9424,50.8633,50.9181,43900.0
2009-06-02 14:10:00,83.72,83.87,83.68,83.85,51100.0,50.9485,51.0398,50.9242,51.0276,51100.0
2009-06-02 14:20:00,83.88,84.19,83.84,84.07,63500.0,51.0459,51.2345,51.0215,51.1615,63500.0
2009-06-02 14:30:00,84.07,84.08,83.93,84.07,53400.0,51.1615,51.1676,51.0763,51.1615,53400.0
2009-06-02 14:40:00,84.06,84.26,84.04,84.24,49200.0,51.1554,51.2771,51.1432,51.265,49200.0
2009-06-02 14:50:00,84.24,84.41,84.22,84.32,74300.0,51.265,51.3684,51.2528,51.3136,74300.0
2009-06-02 15:00:00,84.34,84.64,84.33,84.59,79600.0,51.3258,51.5084,51.3197,51.4779,79600.0
2009-06-02 15:10:00,84.62,84.63,84.34,84.4,46800.0,51.4962,51.5023,51.3258,51.3623,46800.0
2009-06-02 15:20:00,84.42,84.63,84.35,84.54,57100.0,51.3745,51.5023,51.3319,51.4475,57100.0
2009-06-02 15:30:00,84.57,84.71,84.46,84.69,72000.0,51.4658,51.551,51.3988,51.5388,72000.0
2009-06-02 15:40:00,84.69,84.82,84.64,84.76,94900.0,51.5388,51.6179,51.5084,51.5814,94900.0
2009-06-02 15:50:00,84.74,84.8,84.29,84.32,118900.0,51.5692,51.6057,51.2954,51.3136,118900.0
2009-06-03 09:30:00,83.5,84.37,83.44,84.18,91200.0,50.8146,51.3441,50.7781,51.2284,91200.0
2009-06-03 09:40:00,84.16,84.24,83.67,83.94,41000.0,51.2163,51.265,50.9181,51.0824,41000.0
2009-06-03 09:50:00,83.97,84.15,83.61,83.75,45800.0,51.1006,51.2102,50.8816,50.9668,45800.0
2009-06-03 10:00:00,83.75,83.89,83.68,83.78,48200.0,50.9668,51.052,50.9242,50.985,48200.0
2009-06-03 10:10:00,83.79,83.8,83.76,83.79,51900.0,50.9911,50.9972,50.9728,50.9911,51900.0
2009-06-03 10:20:00,83.8,83.8,83.73,83.8,24700.0,50.9972,50.9972,50.9546,50.9972,24700.0
2009-06-03 10:30:00,83.79,83.81,83.77,83.78,29200.0,50.9911,51.0033,50.9789,50.985,29200.0
2009-06-03 10:40:00,83.78,83.83,83.72,83.81,27600.0,50.985,51.0154,50.9485,51.0033,27600.0
2009-06-03 10:50:00,83.81,84.0,83.81,83.96,31000.0,51.0033,51.1189,51.0033,51.0946,31000.0
2009-06-03 11:00:00,83.95,83.96,83.59,83.59,29400.0,51.0885,51.0946,50.8694,50.8694,29400.0
2009-06-03 11:10:00,83.59,83.69,83.58,83.61,20300.0,50.8694,50.9302,50.8633,50.8816,20300.0
2009-06-03 11:20:00,83.65,83.93,83.63,83.73,26100.0,50.9059,51.0763,50.8937,50.9546,26100.0
2009-06-03 11:30:00,83.72,83.79,83.7,83.73,25500.0,50.9485,50.9911,50.9363,50.9546,25500.0
2009-06-03 11:40:00,83.76,83.96,83.76,83.87,25000.0,50.9728,51.0946,50.9728,51.0398,25000.0
2009-06-03 11:50:00,83.87,84.09,83.87,84.0,26900.0,51.0398,51.1737,51.0398,51.1189,26900.0
2009-06-03 12:00:00,83.98,84.07,83.92,84.05,15600.0,51.1067,51.1615,51.0702,51.1493,15600.0
2009-06-03 12:10:00,84.06,84.27,84.04,84.18,25900.0,51.1554,51.2832,51.1432,51.2284,25900.0
2009-06-03 12:20:00,84.19,84.3,84.14,84.29,47100.0,51.2345,51.3015,51.2041,51.2954,47100.0
2009-06-03 12:30:00,84.29,84.4,84.19,84.4,47500.0,51.2954,51.3623,51.2345,51.3623,47500.0
2009-06-03 12:40:00,84.39,84.52,84.38,84.5,47300.0,51.3562,51.4353,51.3501,51.4232,47300.0
2009-06-03 12:50:00,84.51,84.55,84.4,84.44,32400.0,51.4293,51.4536,51.3623,51.3867,32400.0
2009-06-03 13:00:00,84.42,84.45,84.38,84.45,23700.0,51.3745,51.3927,51.3501,51.3927,23700.0
2009-06-03 13:10:00,84.43,84.43,84.24,84.25,38500.0,51.3806,51.3806,51.265,51.271,38500.0
2009-06-03 13:20:00,84.25,84.26,83.91,83.92,32700.0,51.271,51.2771,51.0641,51.0702,32700.0
2009-06-03 13:30:00,83.92,83.95,83.8,83.93,34300.0,51.0702,51.0885,50.9972,51.0763,34300.0
2009-06-03 13:40:00,83.94,83.94,83.75,83.76,31700.0,51.0824,51.0824,50.9668,50.9728,31700.0
2009-06-03 13:50:00,83.76,83.83,83.64,83.66,32700.0,50.9728,51.0154,50.8998,50.912,32700.0
2009-06-03 14:00:00,83.67,83.8,83.58,83.6,37600.0,50.9181,50.9972,50.8633,50.8755,37600.0
2009-06-03 14:10:00,83.63,83.65,83.56,83.61,27500.0,50.8937,50.9059,50.8511,50.8816,27500.0
2009-06-03 14:20:00,83.61,83.68,83.49,83.59,42000.0,50.8816,50.9242,50.8085,50.8694,42000.0
2009-06-03 14:30:00,83.55,83.59,83.05,83.19,129600.0,50.845,50.8694,50.5408,50.626,129600.0
2009-06-03 14:40:00,83.19,83.25,82.97,83.06,53100.0,50.626,50.6625,50.4921,50.5469,53100.0
2009-06-03 14:50:00,83.08,83.26,83.06,83.16,36400.0,50.559,50.6686,50.5469,50.6077,36400.0
2009-06-03 15:00:00,83.18,83.33,83.12,83.26,52600.0,50.6199,50.7112,50.5834,50.6686,52600.0
2009-06-03 15:10:00,83.28,83.31,83.0,83.08,87700.0,50.6807,50.699,50.5103,50.559,87700.0
2009-06-03 15:20:00,83.07,83.1,82.75,82.75,95700.0,50.5529,50.5712,50.3582,50.3582,95700.0
2009-06-03 15:30:00,82.75,82.94,82.63,82.94,99500.0,50.3582,50.4738,50.2852,50.4738,99500.0
2009-06-03 15:40:00,82.94,84.45,82.94,83.22,202800.0,50.4738,51.3927,50.4738,50.6442,202800.0
2009-06-03 15:50:00,83.2,83.52,83.08,83.32,262800.0,50.6321,50.8268,50.559,50.7051,262800.0
2009-06-04 09:30:00,83.66,84.09,83.55,84.0,35800.0,50.912,51.1737,50.845,51.1189,35800.0
2009-06-04 09:40:00,84.02,84.38,84.0,84.02,47000.0,51.1311,51.3501,51.1189,51.1311,47000.0
2009-06-04 09:50:00,83.98,84.0,83.8,83.95,26700.0,51.1067,51.1189,50.9972,51.0885,26700.0
2009-06-04 10:00:00,83.98,83.99,83.57,83.66,36300.0,51.1067,51.1128,50.8572,50.912,36300.0
2009-06-04 10:10:00,83.65,83.78,83.56,83.72,26500.0,50.9059,50.985,50.8511,50.9485,26500.0
2009-06-04 10:20:00,83.72,84.24,83.66,84.13,59700.0,50.9485,51.265,50.912,51.198,59700.0
2009-06-04 10:30:00,84.13,84.44,84.02,84.05,48200.0,51.198,51.3867,51.1311,51.1493,48200.0
2009-06-04 10:40:00,84.04,84.24,83.99,84.22,20600.0,51.1432,51.265,51.1128,51.2528,20600.0
2009-06-04 10:50:00,84.2,84.52,84.17,84.38,27600.0,51.2406,51.4353,51.2224,51.3501,27600.0
2009-06-04 11:00:00,84.38,84.41,84.17,84.26,25000.0,51.3501,51.3684,51.2224,51.2771,25000.0
2009-06-04 11:10:00,84.26,84.32,84.15,84.27,35600.0,51.2771,51.3136,51.2102,51.2832,35600.0
2009-06-04 11:20:00,84.3,84.38,84.1,84.11,23300.0,51.3015,51.3501,51.1798,51.1858,23300.0
2009-06-04 11:30:00,84.14,84.3,84.12,84.27,30400.0,51.2041,51.3015,51.1919,51.2832,30400.0
2009-06-04 11:40:00,84.3,84.38,84.22,84.37,17700.0,51.3015,51.3501,51.2528,51.3441,17700.0
2009-06-04 11:50:00,84.37,84.46,84.32,84.38,19300.0,51.3441,51.3988,51.3136,51.3501,19300.0
2009-06-04 12:00:00,84.38,84.38,84.11,84.24,25900.0,51.3501,51.3501,51.1858,51.265,25900.0
2009-06-04 12:10:00,84.24,84.33,84.16,84.3,14100.0,51.265,51.3197,51.2163,51.3015,14100.0
2009-06-04 12:20:00,84.33,84.72,84.3,84.7,46000.0,51.3197,51.5571,51.3015,51.5449,46000.0
2009-06-04 12:30:00,84.69,84.69,84.55,84.56,17100.0,51.5388,51.5388,51.4536,51.4597,17100.0
2009-06-04 12:40:00,84.56,84.69,84.53,84.53,16200.0,51.4597,51.5388,51.4414,51.4414,16200.0
2009-06-04 12:50:00,84.54,84.54,84.42,84.44,19800.0,51.4475,51.4475,51.3745,51.3867,19800.0
2009-06-04 13:00:00,84.47,84.61,84.37,84.41,47900.0,51.4049,51.4901,51.3441,51.3684,47900.0
2009-06-04 13:10:00,84.44,84.47,84.33,84.39,36300.0,51.3867,51.4049,51.3197,51.3562,36300.0
2009-06-04 13:20:00,84.4,84.43,84.37,84.41,23700.0,51.3623,51.3806,51.3441,51.3684,23700.0
2009-06-04 13:30:00,84.4,84.64,84.39,84.54,28600.0,51.3623,51.5084,51.3562,51.4475,28600.0
2009-06-04 13:40:00,84.52,84.57,84.47,84.51,25200.0,51.4353,51.4658,51.4049,51.4293,25200.0
2009-06-04 13:50:00,84.49,84.55,84.34,84.52,24900.0,51.4171,51.4536,51.3258,51.4353,24900.0
2009-06-04 14:00:00,84.53,84.6,84.37,84.49,32800.0,51.4414,51.484,51.3441,51.4171,32800.0
2009-06-04 14:10:00,84.52,84.54,84.39,84.47,31100.0,51.4353,51.4475,51.3562,51.4049,31100.0
2009-06-04 14:20:00,84.49,84.74,84.48,84.71,28100.0,51.4171,51.5692,51.411,51.551,28100.0
2009-06-04 14:30:00,84.71,84.76,84.5,84.5,33100.0,51.551,51.5814,51.4232,51.4232,33100.0
2009-06-04 14:40:00,84.5,84.64,84.45,84.58,28700.0,51.4232,51.5084,51.3927,51.4719,28700.0
2009-06-04 14:50:00,84.58,84.61,84.35,84.4,47400.0,51.4719,51.4901,51.3319,51.3623,47400.0
2009-06-04 15:00:00,84.4,84.55,84.36,84.45,54200.0,51.3623,51.4536,51.338,51.3927,54200.0
2009-06-04 15:10:00,84.44,84.49,84.4,84.45,51000.0,51.3867,51.4171,51.3623,51.3927,51000.0
2009-06-04 15:20:00,84.45,84.48,84.4,84.47,48700.0,51.3927,51.411,51.3623,51.4049,48700.0
2009-06-04 15:30:00,84.45,84.58,84.42,84.58,51300.0,51.3927,51.4719,51.3745,51.4719,51300.0
2009-06-04 15:40:00,84.59,84.71,84.41,84.53,90900.0,51.4779,51.551,51.3684,51.4414,90900.0
2009-06-04 15:50:00,84.52,84.73,84.44,84.62,161200.0,51.4353,51.5631,51.3867,51.4962,161200.0
2009-06-05 09:30:00,85.14,85.64,84.65,85.6,112300.0,51.8127,52.1169,51.5145,52.0926,112300.0
2009-06-05 09:40:00,85.6,86.25,85.57,85.73,114200.0,52.0926,52.4882,52.0743,52.1717,114200.0
2009-06-05 09:50:00,85.72,85.97,85.58,85.96,100600.0,52.1656,52.3178,52.0804,52.3117,100600.0
2009-06-05 10:00:00,85.92,86.43,85.72,85.77,104900.0,52.2873,52.5977,52.1656,52.196,104900.0
2009-06-05 10:10:00,85.77,85.96,85.64,85.9,44600.0,52.196,52.3117,52.1169,52.2752,44600.0
2009-06-05 10:20:00,85.91,86.27,85.9,86.22,48800.0,52.2812,52.5003,52.2752,52.4699,48800.0
2009-06-05 10:30:00,86.22,86.42,86.08,86.35,34300.0,52.4699,52.5916,52.3847,52.549,34300.0
2009-06-05 10:40:00,86.32,86.78,86.31,86.68,56300.0,52.5308,52.8107,52.5247,52.7498,56300.0
2009-06-05 10:50:00,86.66,87.02,86.61,86.99,61100.0,52.7377,52.9567,52.7072,52.9385,61100.0
2009-06-05 11:00:00,87.0,87.06,86.72,86.75,41300.0,52.9446,52.9811,52.7742,52.7924,41300.0
2009-06-05 11:10:00,86.75,86.78,86.48,86.54,40500.0,52.7924,52.8107,52.6281,52.6646,40500.0
2009-06-05 11:20:00,86.59,86.76,86.51,86.7,33000.0,52.6951,52.7985,52.6464,52.762,33000.0
2009-06-05 11:30:00,86.71,86.71,86.32,86.34,24900.0,52.7681,52.7681,52.5308,52.5429,24900.0
2009-06-05 11:40:00,86.34,86.38,86.19,86.19,24100.0,52.5429,52.5673,52.4516,52.4516,24100.0
2009-06-05 11:50:00,86.19,86.36,86.11,86.3,22000.0,52.4516,52.5551,52.403,52.5186,22000.0
2009-06-05 12:00:00,86.27,86.45,86.15,86.31,18100.0,52.5003,52.6099,52.4273,52.5247,18100.0
2009-06-05 12:10:00,86.31,86.36,86.19,86.36,20900.0,52.5247,52.5551,52.4516,52.5551,20900.0
2009-06-05 12:20:00,86.36,86.72,86.32,86.65,35300.0,52.5551,52.7742,52.5308,52.7316,35300.0
2009-06-05 12:30:00,86.66,86.67,86.45,86.56,27200.0,52.7377,52.7437,52.6099,52.6768,27200.0
2009-06-05 12:40:00,86.59,86.75,86.43,86.51,38100.0,52.6951,52.7924,52.5977,52.6464,38100.0
2009-06-05 12:50:00,86.47,86.47,86.25,86.45,15600.0,52.622,52.622,52.4882,52.6099,15600.0
2009-06-05 13:00:00,86.45,86.55,86.42,86.49,19200.0,52.6099,52.6707,52.5916,52.6342,19200.0
2009-06-05 13:10:00,86.5,86.53,86.33,86.48,25100.0,52.6403,52.6585,52.5368,52.6281,25100.0
2009-06-05 13:20:00,86.48,86.58,86.34,86.57,18100.0,52.6281,52.689,52.5429,52.6829,18100.0
2009-06-05 13:30:00,86.57,86.69,86.57,86.67,13300.0,52.6829,52.7559,52.6829,52.7437,13300.0
2009-06-05 13:40:00,86.65,86.78,86.64,86.69,15800.0,52.7316,52.8107,52.7255,52.7559,15800.0
2009-06-05 13:50:00,86.69,86.74,86.51,86.64,21800.0,52.7559,52.7863,52.6464,52.7255,21800.0
2009-06-05 14:00:00,86.64,86.67,86.21,86.23,20700.0,52.7255,52.7437,52.4638,52.476,20700.0
2009-06-05 14:10:00,86.2,86.31,86.07,86.13,28300.0,52.4577,52.5247,52.3786,52.4151,28300.0
2009-06-05 14:20:00,86.1,86.17,86.01,86.07,43300.0,52.3969,52.4395,52.3421,52.3786,43300.0
2009-06-05 14:30:00,86.07,86.08,85.89,86.02,34000.0,52.3786,52.3847,52.2691,52.3482,34000.0
2009-06-05 14:40:00,86.0,86.29,85.97,86.29,36400.0,52.336,52.5125,52.3178,52.5125,36400.0
2009-06-05 14:50:00,86.3,86.4,86.18,86.2,32800.0,52.5186,52.5794,52.4456,52.4577,32800.0
2009-06-05 15:00:00,86.17,86.41,86.11,86.3,38600.0,52.4395,52.5855,52.403,52.5186,38600.0
2009-06-05 15:10:00,86.28,86.5,86.28,86.47,49100.0,52.5064,52.6403,52.5064,52.622,49100.0
2009-06-05 15:20:00,86.45,86.45,86.15,86.15,38600.0,52.6099,52.6099,52.4273,52.4273,38600.0
2009-06-05 15:30:00,86.19,86.48,86.17,86.45,53500.0,52.4516,52.6281,52.4395,52.6099,53500.0
2009-06-05 15:40:00,86.42,86.44,85.96,85.97,144300.0,52.5916,52.6038,52.3117,52.3178,144300.0
2009-06-05 15:50:00,85.96,86.18,85.87,86.17,167000.0,52.3117,52.4456,52.2569,52.4395,167000.0
2009-06-08 09:30:00,84.82,85.67,84.82,85.37,64500.0,51.6179,52.1352,51.6179,51.9526,64500.0
2009-06-08 09:40:00,85.38,85.43,84.8,85.34,69300.0,51.9587,51.9891,51.6057,51.9344,69300.0
2009-06-08 09:50:00,85.34,85.53,85.11,85.42,42100.0,51.9344,52.05,51.7944,51.983,42100.0
2009-06-08 10:00:00,85.39,85.6,85.29,85.56,26400.0,51.9648,52.0926,51.9039,52.0682,26400.0
2009-06-08 10:10:00,85.56,85.7,84.86,84.89,46200.0,52.0682,52.1534,51.6423,51.6605,46200.0
2009-06-08 10:20:00,84.87,85.21,84.84,85.17,51600.0,51.6483,51.8553,51.6301,51.8309,51600.0
2009-06-08 10:30:00,85.17,85.29,85.16,85.29,20900.0,51.8309,51.9039,51.8248,51.9039,20900.0
2009-06-08 10:40:00,85.28,85.46,85.28,85.42,25300.0,51.8979,52.0074,51.8979,51.983,25300.0
2009-06-08 10:50:00,85.41,85.47,84.83,84.93,84700.0,51.977,52.0135,51.624,51.6849,84700.0
2009-06-08 11:00:00,84.92,84.92,84.56,84.56,60100.0,51.6788,51.6788,51.4597,51.4597,60100.0
2009-06-08 11:10:00,84.57,84.69,84.54,84.57,41500.0,51.4658,51.5388,51.4475,51.4658,41500.0
2009-06-08 11:20:00,84.59,84.62,84.43,84.44,32700.0,51.4779,51.4962,51.3806,51.3867,32700.0
2009-06-08 11:30:00,84.42,84.42,84.23,84.29,36800.0,51.3745,51.3745,51.2589,51.2954,36800.0
2009-06-08 11:40:00,84.28,84.41,84.2,84.39,31600.0,51.2893,51.3684,51.2406,51.3562,31600.0
2009-06-08 11:50:00,84.4,84.43,84.24,84.35,24000.0,51.3623,51.3806,51.265,51.3319,24000.0
2009-06-08 12:00:00,84.35,84.42,84.21,84.42,18400.0,51.3319,51.3745,51.2467,51.3745,18400.0
2009-06-08 12:10:00,84.4,84.4,84.29,84.32,10100.0,51.3623,51.3623,51.2954,51.3136,10100.0
2009-06-08 12:20:00,84.33,84.45,84.31,84.37,14200.0,51.3197,51.3927,51.3076,51.3441,14200.0
2009-06-08 12:30:00,84.39,84.48,84.24,84.47,21800.0,51.3562,51.411,51.265,51.4049,21800.0
2009-06-08 12:40:00,84.47,84.52,84.41,84.48,14400.0,51.4049,51.4353,51.3684,51.411,14400.0
2009-06-08 12:50:00,84.47,84.53,84.43,84.48,33600.0,51.4049,51.4414,51.3806,51.411,33600.0
2009-06-08 13:00:00,84.46,84.64,84.46,84.64,14500.0,51.3988,51.5084,51.3988,51.5084,14500.0
2009-06-08 13:10:00,84.63,84.71,84.55,84.68,14900.0,51.5023,51.551,51.4536,51.5327,14900.0
2009-06-08 13:20:00,84.64,84.66,84.55,84.63,16700.0,51.5084,51.5205,51.4536,51.5023,16700.0
2009-06-08 13:30:00,84.64,84.7,84.59,84.62,8900.0,51.5084,51.5449,51.4779,51.4962,8900.0
2009-06-08 13:40:00,84.61,84.81,84.59,84.7,35600.0,51.4901,51.6118,51.4779,51.5449,35600.0
2009-06-08 13:50:00,84.75,84.75,84.6,84.73,14200.0,51.5753,51.5753,51.484,51.5631,14200.0
2009-06-08 14:00:00,84.74,84.76,84.64,84.67,8500.0,51.5692,51.5814,51.5084,51.5266,8500.0
2009-06-08 14:10:00,84.68,84.75,84.66,84.71,9200.0,51.5327,51.5753,51.5205,51.551,9200.0
2009-06-08 14:20:00,84.71,84.81,84.67,84.79,16500.0,51.551,51.6118,51.5266,51.5997,16500.0
2009-06-08 14:30:00,84.8,85.01,84.79,85.01,21900.0,51.6057,51.7335,51.5997,51.7335,21900.0
2009-06-08 14:40:00,85.01,85.01,84.85,84.95,26500.0,51.7335,51.7335,51.6362,51.697,26500.0
2009-06-08 14:50:00,84.97,85.06,84.91,84.98,19000.0,51.7092,51.764,51.6727,51.7153,19000.0
2009-06-08 15:00:00,84.98,85.13,84.94,85.08,30800.0,51.7153,51.8066,51.6909,51.7761,30800.0
2009-06-08 15:10:00,85.08,85.36,85.01,85.31,43000.0,51.7761,51.9465,51.7335,51.9161,43000.0
2009-06-08 15:20:00,85.34,85.98,85.32,85.92,71000.0,51.9344,52.3238,51.9222,52.2873,71000.0
2009-06-08 15:30:00,85.91,86.37,85.89,85.91,99100.0,52.2812,52.5612,52.2691,52.2812,99100.0
2009-06-08 15:40:00,85.92,86.06,85.81,85.98,87300.0,52.2873,52.3725,52.2204,52.3238,87300.0
2009-06-08 15:50:00,85.98,86.11,85.82,85.85,114700.0,52.3238,52.403,52.2265,52.2447,114700.0
2009-06-09 09:30:00,85.6,86.0,85.12,85.49,57100.0,52.0926,52.336,51.8005,52.0256,57100.0
2009-06-09 09:40:00,85.49,85.5,85.07,85.19,83900.0,52.0256,52.0317,51.7701,51.8431,83900.0
2009-06-09 09:50:00,85.2,85.2,84.71,85.01,64400.0,51.8492,51.8492,51.551,51.7335,64400.0
2009-06-09 10:00:00,85.02,85.05,84.62,84.8,54700.0,51.7396,51.7579,51.4962,51.6057,54700.0
2009-06-09 10:10:00,84.82,84.83,84.7,84.79,50600.0,51.6179,51.624,51.5449,51.5997,50600.0
2009-06-09 10:20:00,84.75,84.8,84.52,84.63,24100.0,51.5753,51.6057,51.4353,51.5023,24100.0
2009-06-09 10:30:00,84.65,84.67,84.34,84.42,52400.0,51.5145,51.5266,51.3258,51.3745,52400.0
2009-06-09 10:40:00,84.41,84.5,84.16,84.16,88800.0,51.3684,51.4232,51.2163,51.2163,88800.0
2009-06-09 10:50:00,84.15,84.22,84.06,84.08,38700.0,51.2102,51.2528,51.1554,51.1676,38700.0
2009-06-09 11:00:00,84.08,84.08,83.82,83.86,45400.0,51.1676,51.1676,51.0094,51.0337,45400.0
2009-06-09 11:10:00,83.9,83.97,83.81,83.93,20900.0,51.058,51.1006,51.0033,51.0763,20900.0
2009-06-09 11:20:00,83.92,84.7,83.62,83.63,63700.0,51.0702,51.5449,50.8876,50.8937,63700.0
2009-06-09 11:30:00,83.63,83.65,83.35,83.43,73400.0,50.8937,50.9059,50.7233,50.772,73400.0
2009-06-09 11:40:00,83.48,83.53,83.23,83.25,72900.0,50.8024,50.8329,50.6503,50.6625,72900.0
2009-06-09 11:50:00,83.24,83.35,83.2,83.21,48100.0,50.6564,50.7233,50.6321,50.6381,48100.0
2009-06-09 12:00:00,83.22,83.39,83.22,83.34,34400.0,50.6442,50.7477,50.6442,50.7172,34400.0
2009-06-09 12:10:00,83.34,83.37,83.29,83.35,18300.0,50.7172,50.7355,50.6868,50.7233,18300.0
2009-06-09 12:20:00,83.35,83.6,83.32,83.59,36800.0,50.7233,50.8755,50.7051,50.8694,36800.0
2009-06-09 12:30:00,83.6,83.75,83.6,83.73,66400.0,50.8755,50.9668,50.8755,50.9546,66400.0
2009-06-09 12:40:00,83.74,83.87,83.69,83.84,54700.0,50.9607,51.0398,50.9302,51.0215,54700.0
2009-06-09 12:50:00,83.83,83.91,83.79,83.9,28400.0,51.0154,51.0641,50.9911,51.058,28400.0
2009-06-09 13:00:00,83.92,84.06,83.81,83.87,84800.0,51.0702,51.1554,51.0033,51.0398,84800.0
2009-06-09 13:10:00,83.85,83.87,83.67,83.68,43200.0,51.0276,51.0398,50.9181,50.9242,43200.0
2009-06-09 13:20:00,83.7,83.7,83.51,83.67,34500.0,50.9363,50.9363,50.8207,50.9181,34500.0
2009-06-09 13:30:00,83.65,83.8,83.6,83.78,41300.0,50.9059,50.9972,50.8755,50.985,41300.0
2009-06-09 13:40:00,83.8,83.91,83.8,83.8,35900.0,50.9972,51.0641,50.9972,50.9972,35900.0
2009-06-09 13:50:00,83.8,84.1,83.8,84.08,26000.0,50.9972,51.1798,50.9972,51.1676,26000.0
2009-06-09 14:00:00,84.1,84.17,84.02,84.07,37600.0,51.1798,51.2224,51.1311,51.1615,37600.0
2009-06-09 14:10:00,84.08,84.18,84.05,84.18,21700.0,51.1676,51.2284,51.1493,51.2284,21700.0
2009-06-09 14:20:00,84.18,84.31,84.07,84.31,27800.0,51.2284,51.3076,51.1615,51.3076,27800.0
2009-06-09 14:30:00,84.3,84.39,84.09,84.16,33400.0,51.3015,51.3562,51.1737,51.2163,33400.0
2009-06-09 14:40:00,84.16,84.25,83.9,83.97,37500.0,51.2163,51.271,51.058,51.1006,37500.0
2009-06-09 14:50:00,84.0,84.22,83.96,84.22,30300.0,51.1189,51.2528,51.0946,51.2528,30300.0
2009-06-09 15:00:00,84.22,84.31,83.92,83.93,56500.0,51.2528,51.3076,51.0702,51.0763,56500.0
2009-06-09 15:10:00,83.93,83.93,83.54,83.6,97500.0,51.0763,51.0763,50.839,50.8755,97500.0
2009-06-09 15:20:00,83.6,83.69,83.52,83.63,51500.0,50.8755,50.9302,50.8268,50.8937,51500.0
2009-06-09 15:30:00,83.61,83.99,83.53,83.95,66500.0,50.8816,51.1128,50.8329,51.0885,66500.0
2009-06-09 15:40:00,83.95,84.03,83.84,83.99,107000.0,51.0885,51.1372,51.0215,51.1128,107000.0
2009-06-09 15:50:00,83.97,84.09,83.79,83.91,208700.0,51.1006,51.1737,50.9911,51.0641,208700.0
2009-06-10 09:30:00,84.35,84.49,83.88,83.9,87700.0,51.3319,51.4171,51.0459,51.058,87700.0
2009-06-10 09:40:00,83.9,83.92,83.45,83.46,69800.0,51.058,51.0702,50.7842,50.7903,69800.0
2009-06-10 09:50:00,83.46,83.63,83.05,83.61,117100.0,50.7903,50.8937,50.5408,50.8816,117100.0
2009-06-10 10:00:00,83.61,83.77,83.03,83.21,94300.0,50.8816,50.9789,50.5286,50.6381,94300.0
2009-06-10 10:10:00,83.21,83.25,82.65,82.85,107200.0,50.6381,50.6625,50.2973,50.4191,107200.0
2009-06-10 10:20:00,82.83,82.85,82.68,82.85,46300.0,50.4069,50.4191,50.3156,50.4191,46300.0
2009-06-10 10:30:00,82.85,83.0,82.74,82.76,42600.0,50.4191,50.5103,50.3521,50.3643,42600.0
2009-06-10 10:40:00,82.76,82.89,82.67,82.71,24400.0,50.3643,50.4434,50.3095,50.3339,24400.0
2009-06-10 10:50:00,82.69,82.76,82.64,82.66,39400.0,50.3217,50.3643,50.2913,50.3034,39400.0
2009-06-10 11:00:00,82.65,82.68,82.42,82.42,53200.0,50.2973,50.3156,50.1574,50.1574,53200.0
2009-06-10 11:10:00,82.42,82.55,82.32,82.43,60700.0,50.1574,50.2365,50.0965,50.1635,60700.0
2009-06-10 11:20:00,82.43,82.48,82.03,82.2,123600.0,50.1635,50.1939,49.92,50.0235,123600.0
2009-06-10 11:30:00,82.21,82.36,82.17,82.34,26800.0,50.0296,50.1209,50.0052,50.1087,26800.0
2009-06-10 11:40:00,82.34,82.34,82.24,82.28,15000.0,50.1087,50.1087,50.0478,50.0722,15000.0
2009-06-10 11:50:00,82.28,82.38,82.25,82.38,11800.0,50.0722,50.133,50.0539,50.133,11800.0
2009-06-10 12:00:00,82.38,82.43,82.25,82.43,33900.0,50.133,50.1635,50.0539,50.1635,33900.0
2009-06-10 12:10:00,82.42,82.45,82.33,82.41,72800.0,50.1574,50.1756,50.1026,50.1513,72800.0
2009-06-10 12:20:00,82.43,82.5,82.19,82.25,42600.0,50.1635,50.2061,50.0174,50.0539,42600.0
2009-06-10 12:30:00,82.24,82.35,82.14,82.34,26000.0,50.0478,50.1148,49.987,50.1087,26000.0
2009-06-10 12:40:00,82.35,82.39,82.2,82.22,18700.0,50.1148,50.1391,50.0235,50.0357,18700.0
2009-06-10 12:50:00,82.22,82.4,82.22,82.32,27800.0,50.0357,50.1452,50.0357,50.0965,27800.0
2009-06-10 13:00:00,82.33,82.35,82.14,82.14,63000.0,50.1026,50.1148,49.987,49.987,63000.0
2009-06-10 13:10:00,82.14,82.15,82.0,82.04,32100.0,49.987,49.9931,49.9018,49.9261,32100.0
2009-06-10 13:20:00,82.02,82.03,81.9,81.92,33200.0,49.914,49.92,49.8409,49.8531,33200.0
2009-06-10 13:30:00,81.93,81.93,81.75,81.81,51700.0,49.8592,49.8592,49.7496,49.7862,51700.0
2009-06-10 13:40:00,81.82,81.92,81.62,81.67,57000.0,49.7922,49.8531,49.6705,49.701,57000.0
2009-06-10 13:50:00,81.67,81.75,81.61,81.72,144400.0,49.701,49.7496,49.6644,49.7314,144400.0
2009-06-10 14:00:00,81.71,81.83,81.65,81.81,78800.0,49.7253,49.7983,49.6888,49.7862,78800.0
2009-06-10 14:10:00,81.83,81.93,81.82,81.92,28500.0,49.7983,49.8592,49.7922,49.8531,28500.0
2009-06-10 14:20:00,81.93,81.99,81.8,81.95,54100.0,49.8592,49.8957,49.7801,49.8714,54100.0
2009-06-10 14:30:00,81.97,82.33,81.9,82.21,81000.0,49.8835,50.1026,49.8409,50.0296,81000.0
2009-06-10 14:40:00,82.18,82.33,82.13,82.27,37200.0,50.0113,50.1026,49.9809,50.0661,37200.0
2009-06-10 14:50:00,82.29,82.46,82.22,82.34,27500.0,50.0783,50.1817,50.0357,50.1087,27500.0
2009-06-10 15:00:00,82.36,82.38,82.14,82.18,35900.0,50.1209,50.133,49.987,50.0113,35900.0
2009-06-10 15:10:00,82.2,82.25,82.1,82.2,38600.0,50.0235,50.0539,49.9626,50.0235,38600.0
2009-06-10 15:20:00,82.21,82.37,82.16,82.32,77300.0,50.0296,50.1269,49.9991,50.0965,77300.0
2009-06-10 15:30:00,82.32,82.58,82.31,82.5,110400.0,50.0965,50.2547,50.0904,50.2061,110400.0
2009-06-10 15:40:00,82.5,82.65,82.41,82.58,169300.0,50.2061,50.2973,50.1513,50.2547,169300.0
2009-06-10 15:50:00,82.56,82.96,82.55,82.87,218100.0,50.2426,50.486,50.2365,50.4312,218100.0
2009-06-11 09:30:00,83.18,84.39,83.18,83.86,121300.0,50.6199,51.3562,50.6199,51.0337,121300.0
2009-06-11 09:40:00,83.83,83.89,83.52,83.67,79200.0,51.0154,51.052,50.8268,50.9181,79200.0
2009-06-11 09:50:00,83.66,84.04,83.63,84.0,51200.0,50.912,51.1432,50.8937,51.1189,51200.0
2009-06-11 10:00:00,84.0,84.0,83.87,83.94,46900.0,51.1189,51.1189,51.0398,51.0824,46900.0
2009-06-11 10:10:00,83.93,84.1,83.9,83.93,59800.0,51.0763,51.1798,51.058,51.0763,59800.0
2009-06-11 10:20:00,83.95,84.0,83.85,83.89,28300.0,51.0885,51.1189,51.0276,51.052,28300.0
2009-06-11 10:30:00,83.89,83.89,83.32,83.76,148900.0,51.052,51.052,50.7051,50.9728,148900.0
2009-06-11 10:40:00,83.76,83.8,83.62,83.78,30500.0,50.9728,50.9972,50.8876,50.985,30500.0
2009-06-11 10:50:00,83.78,83.82,83.28,83.28,50800.0,50.985,51.0094,50.6807,50.6807,50800.0
2009-06-11 11:00:00,83.25,83.3,83.18,83.23,55500.0,50.6625,50.6929,50.6199,50.6503,55500.0
2009-06-11 11:10:00,83.26,83.36,83.15,83.2,52900.0,50.6686,50.7294,50.6016,50.6321,52900.0
2009-06-11 11:20:00,83.2,83.69,83.2,83.67,39400.0,50.6321,50.9302,50.6321,50.9181,39400.0
2009-06-11 11:30:00,83.63,83.7,83.31,83.34,27800.0,50.8937,50.9363,50.699,50.7172,27800.0
2009-06-11 11:40:00,83.31,83.34,82.98,83.07,49900.0,50.699,50.7172,50.4982,50.5529,49900.0
2009-06-11 11:50:00,83.08,83.24,83.05,83.24,35900.0,50.559,50.6564,50.5408,50.6564,35900.0
2009-06-11 12:00:00,83.24,83.24,82.93,82.99,50100.0,50.6564,50.6564,50.4677,50.5043,50100.0
2009-06-11 12:10:00,82.99,83.0,82.84,83.0,23200.0,50.5043,50.5103,50.413,50.5103,23200.0
2009-06-11 12:20:00,83.01,83.11,82.95,82.99,47100.0,50.5164,50.5773,50.4799,50.5043,47100.0
2009-06-11 12:30:00,83.0,83.06,82.92,82.96,30000.0,50.5103,50.5469,50.4617,50.486,30000.0
2009-06-11 12:40:00,82.99,83.08,82.98,82.98,39900.0,50.5043,50.559,50.4982,50.4982,39900.0
2009-06-11 12:50:00,82.96,83.15,82.91,83.12,44700.0,50.486,50.6016,50.4556,50.5834,44700.0
2009-06-11 13:00:00,83.09,83.62,83.09,83.37,59500.0,50.5651,50.8876,50.5651,50.7355,59500.0
2009-06-11 13:10:00,83.39,83.51,83.34,83.5,24400.0,50.7477,50.8207,50.7172,50.8146,24400.0
2009-06-11 13:20:00,83.48,83.85,83.47,83.84,48600.0,50.8024,51.0276,50.7964,51.0215,48600.0
2009-06-11 13:30:00,83.84,83.91,83.61,83.64,25000.0,51.0215,51.0641,50.8816,50.8998,25000.0
2009-06-11 13:40:00,83.61,83.61,83.51,83.57,18000.0,50.8816,50.8816,50.8207,50.8572,18000.0
2009-06-11 13:50:00,83.55,83.66,83.48,83.6,17100.0,50.845,50.912,50.8024,50.8755,17100.0
2009-06-11 14:00:00,83.61,83.63,83.28,83.3,34900.0,50.8816,50.8937,50.6807,50.6929,34900.0
2009-06-11 14:10:00,83.3,83.51,83.24,83.51,30900.0,50.6929,50.8207,50.6564,50.8207,30900.0
2009-06-11 14:20:00,83.48,83.56,83.33,83.37,24000.0,50.8024,50.8511,50.7112,50.7355,24000.0
2009-06-11 14:30:00,83.36,83.41,83.05,83.1,44300.0,50.7294,50.7598,50.5408,50.5712,44300.0
2009-06-11 14:40:00,83.11,83.11,82.96,83.01,34500.0,50.5773,50.5773,50.486,50.5164,34500.0
2009-06-11 14:50:00,83.0,83.23,82.95,83.19,49700.0,50.5103,50.6503,50.4799,50.626,49700.0
2009-06-11 15:00:00,83.18,83.19,82.97,83.09,47400.0,50.6199,50.626,50.4921,50.5651,47400.0
2009-06-11 15:10:00,83.09,83.18,83.02,83.12,58200.0,50.5651,50.6199,50.5225,50.5834,58200.0
2009-06-11 15:20:00,83.12,83.13,82.82,82.85,69400.0,50.5834,50.5895,50.4008,50.4191,69400.0
2009-06-11 15:30:00,82.85,82.85,82.44,82.58,131900.0,50.4191,50.4191,50.1695,50.2547,131900.0
2009-06-11 15:40:00,82.59,82.65,82.47,82.55,140800.0,50.2608,50.2973,50.1878,50.2365,140800.0
2009-06-11 15:50:00,82.55,82.73,82.11,82.17,187400.0,50.2365,50.346,49.9687,50.0052,187400.0
2009-06-12 09:30:00,81.69,82.5,81.61,82.35,90300.0,49.7131,50.2061,49.6644,50.1148,90300.0
2009-06-12 09:40:00,82.35,82.38,81.87,81.95,44900.0,50.1148,50.133,49.8227,49.8714,44900.0
2009-06-12 09:50:00,81.99,82.27,81.97,82.1,49800.0,49.8957,50.0661,49.8835,49.9626,49800.0
2009-06-12 10:00:00,82.13,82.15,81.77,81.8,102300.0,49.9809,49.9931,49.7618,49.7801,102300.0
2009-06-12 10:10:00,81.8,82.0,81.69,82.0,40200.0,49.7801,49.9018,49.7131,49.9018,40200.0
2009-06-12 10:20:00,81.99,82.01,81.88,81.9,35800.0,49.8957,49.9079,49.8288,49.8409,35800.0
2009-06-12 10:30:00,81.89,82.01,81.88,81.95,81300.0,49.8348,49.9079,49.8288,49.8714,81300.0
2009-06-12 10:40:00,81.96,82.03,81.9,81.98,35400.0,49.8774,49.92,49.8409,49.8896,35400.0
2009-06-12 10:50:00,81.98,82.03,81.96,81.97,106900.0,49.8896,49.92,49.8774,49.8835,106900.0
2009-06-12 11:00:00,81.98,82.01,81.91,81.97,55000.0,49.8896,49.9079,49.847,49.8835,55000.0
2009-06-12 11:10:00,81.99,82.0,81.95,81.96,55600.0,49.8957,49.9018,49.8714,49.8774,55600.0
2009-06-12 11:20:00,81.96,82.0,81.91,81.92,113600.0,49.8774,49.9018,49.847,49.8531,113600.0
2009-06-12 11:30:00,81.93,82.04,81.92,82.02,87200.0,49.8592,49.9261,49.8531,49.914,87200.0
2009-06-12 11:40:00,82.0,82.03,81.67,81.74,41500.0,49.9018,49.92,49.701,49.7436,41500.0
2009-06-12 11:50:00,81.75,81.94,81.74,81.92,32300.0,49.7496,49.8653,49.7436,49.8531,32300.0
2009-06-12 12:00:00,81.92,82.04,81.92,82.0,28000.0,49.8531,49.9261,49.8531,49.9018,28000.0
2009-06-12 12:10:00,82.01,82.01,81.94,81.96,14900.0,49.9079,49.9079,49.8653,49.8774,14900.0
2009-06-12 12:20:00,81.99,82.0,81.92,81.98,25600.0,49.8957,49.9018,49.8531,49.8896,25600.0
2009-06-12 12:30:00,81.98,82.03,81.92,81.98,75800.0,49.8896,49.92,49.8531,49.8896,75800.0
2009-06-12 12:40:00,81.98,82.08,81.98,82.05,24300.0,49.8896,49.9505,49.8896,49.9322,24300.0
2009-06-12 12:50:00,82.05,82.07,81.9,82.0,44600.0,49.9322,49.9444,49.8409,49.9018,44600.0
2009-06-12 13:00:00,82.0,82.04,81.7,81.79,86700.0,49.9018,49.9261,49.7192,49.774,86700.0
2009-06-12 13:10:00,81.79,81.91,81.76,81.91,31200.0,49.774,49.847,49.7557,49.847,31200.0
2009-06-12 13:20:00,81.9,82.01,81.88,81.94,42200.0,49.8409,49.9079,49.8288,49.8653,42200.0
2009-06-12 13:30:00,81.97,82.0,81.95,81.98,47000.0,49.8835,49.9018,49.8714,49.8896,47000.0
2009-06-12 13:40:00,81.99,82.02,81.96,81.99,86400.0,49.8957,49.914,49.8774,49.8957,86400.0
2009-06-12 13:50:00,81.99,82.0,81.94,81.98,56100.0,49.8957,49.9018,49.8653,49.8896,56100.0
2009-06-12 14:00:00,81.99,82.0,81.93,82.0,47200.0,49.8957,49.9018,49.8592,49.9018,47200.0
2009-06-12 14:10:00,81.99,82.28,81.99,82.2,66000.0,49.8957,50.0722,49.8957,50.0235,66000.0
2009-06-12 14:20:00,82.2,82.22,82.1,82.18,38500.0,50.0235,50.0357,49.9626,50.0113,38500.0
2009-06-12 14:30:00,82.19,82.25,82.17,82.21,33500.0,50.0174,50.0539,50.0052,50.0296,33500.0
2009-06-12 14:40:00,82.24,82.52,82.23,82.52,45800.0,50.0478,50.2182,50.0417,50.2182,45800.0
2009-06-12 14:50:00,82.51,82.71,82.51,82.71,29600.0,50.2121,50.3339,50.2121,50.3339,29600.0
2009-06-12 15:00:00,82.72,82.88,82.71,82.76,35900.0,50.3399,50.4373,50.3339,50.3643,35900.0
2009-06-12 15:10:00,82.77,82.83,82.61,82.62,30200.0,50.3704,50.4069,50.273,50.2791,30200.0
2009-06-12 15:20:00,82.64,82.64,82.42,82.52,32600.0,50.2913,50.2913,50.1574,50.2182,32600.0
2009-06-12 15:30:00,82.51,82.59,82.36,82.43,39300.0,50.2121,50.2608,50.1209,50.1635,39300.0
2009-06-12 15:40:00,82.44,82.5,82.36,82.37,57100.0,50.1695,50.2061,50.1209,50.1269,57100.0
2009-06-12 15:50:00,82.38,82.7,82.34,82.7,125200.0,50.133,50.3278,50.1087,50.3278,125200.0
2009-06-15 09:30:00,82.11,82.11,81.22,81.67,58700.0,49.9687,49.9687,49.4271,49.701,58700.0
2009-06-15 09:40:00,81.64,81.95,81.5,81.7,67500.0,49.6827,49.8714,49.5975,49.7192,67500.0
2009-06-15 09:50:00,81.68,82.07,81.67,82.07,55600.0,49.707,49.9444,49.701,49.9444,55600.0
2009-06-15 10:00:00,82.07,82.18,82.03,82.12,42400.0,49.9444,50.0113,49.92,49.9748,42400.0
2009-06-15 10:10:00,82.11,82.24,82.06,82.2,48600.0,49.9687,50.0478,49.9383,50.0235,48600.0
2009-06-15 10:20:00,82.2,82.3,82.03,82.12,49200.0,50.0235,50.0843,49.92,49.9748,49200.0
2009-06-15 10:30:00,82.11,82.12,81.43,81.48,109900.0,49.9687,49.9748,49.5549,49.5853,109900.0
2009-06-15 10:40:00,81.47,81.69,81.44,81.69,31400.0,49.5792,49.7131,49.561,49.7131,31400.0
2009-06-15 10:50:00,81.65,81.99,81.58,81.96,27000.0,49.6888,49.8957,49.6462,49.8774,27000.0
2009-06-15 11:00:00,81.96,81.99,81.73,81.75,43400.0,49.8774,49.8957,49.7375,49.7496,43400.0
2009-06-15 11:10:00,81.73,81.83,81.71,81.74,25000.0,49.7375,49.7983,49.7253,49.7436,25000.0
2009-06-15 11:20:00,81.73,81.73,81.53,81.68,32300.0,49.7375,49.7375,49.6158,49.707,32300.0
2009-06-15 11:30:00,81.68,81.8,81.68,81.75,21400.0,49.707,49.7801,49.707,49.7496,21400.0
2009-06-15 11:40:00,81.75,82.14,81.74,82.08,21800.0,49.7496,49.987,49.7436,49.9505,21800.0
2009-06-15 11:50:00,82.08,82.09,81.99,82.05,17900.0,49.9505,49.9566,49.8957,49.9322,17900.0
2009-06-15 12:00:00,82.05,82.17,82.04,82.15,23000.0,49.9322,50.0052,49.9261,49.9931,23000.0
2009-06-15 12:10:00,82.16,82.17,82.01,82.05,17000.0,49.9991,50.0052,49.9079,49.9322,17000.0
2009-06-15 12:20:00,82.05,82.26,82.03,82.26,46400.0,49.9322,50.06,49.92,50.06,46400.0
2009-06-15 12:30:00,82.26,82.49,82.25,82.48,34600.0,50.06,50.2,50.0539,50.1939,34600.0
2009-06-15 12:40:00,82.49,82.53,82.19,82.26,34300.0,50.2,50.2243,50.0174,50.06,34300.0
2009-06-15 12:50:00,82.27,82.39,82.24,82.34,16700.0,50.0661,50.1391,50.0478,50.1087,16700.0
2009-06-15 13:00:00,82.33,82.33,82.01,82.22,55400.0,50.1026,50.1026,49.9079,50.0357,55400.0
2009-06-15 13:10:00,82.25,82.39,82.2,82.21,22200.0,50.0539,50.1391,50.0235,50.0296,22200.0
2009-06-15 13:20:00,82.21,82.21,82.04,82.08,16800.0,50.0296,50.0296,49.9261,49.9505,16800.0
2009-06-15 13:30:00,82.08,82.16,82.01,82.08,37200.0,49.9505,49.9991,49.9079,49.9505,37200.0
2009-06-15 13:40:00,82.08,82.17,82.04,82.16,33700.0,49.9505,50.0052,49.9261,49.9991,33700.0
2009-06-15 13:50:00,82.15,82.18,82.03,82.08,65000.0,49.9931,50.0113,49.92,49.9505,65000.0
2009-06-15 14:00:00,82.06,82.19,82.04,82.14,49500.0,49.9383,50.0174,49.9261,49.987,49500.0
2009-06-15 14:10:00,82.14,82.19,82.06,82.12,31400.0,49.987,50.0174,49.9383,49.9748,31400.0
2009-06-15 14:20:00,82.13,82.33,82.04,82.13,50500.0,49.9809,50.1026,49.9261,49.9809,50500.0
2009-06-15 14:30:00,82.13,82.13,82.07,82.13,45500.0,49.9809,49.9809,49.9444,49.9809,45500.0
2009-06-15 14:40:00,82.12,82.2,82.06,82.14,51400.0,49.9748,50.0235,49.9383,49.987,51400.0
2009-06-15 14:50:00,82.13,82.15,82.05,82.15,51200.0,49.9809,49.9931,49.9322,49.9931,51200.0
2009-06-15 15:00:00,82.14,82.16,82.04,82.16,49300.0,49.987,49.9991,49.9261,49.9991,49300.0
2009-06-15 15:10:00,82.17,82.24,82.02,82.12,71400.0,50.0052,50.0478,49.914,49.9748,71400.0
2009-06-15 15:20:00,82.12,82.18,81.9,81.97,110800.0,49.9748,50.0113,49.8409,49.8835,110800.0
2009-06-15 15:30:00,81.99,82.19,81.95,82.14,83700.0,49.8957,50.0174,49.8714,49.987,83700.0
2009-06-15 15:40:00,82.14,82.24,82.01,82.14,83200.0,49.987,50.0478,49.9079,49.987,83200.0
2009-06-15 15:50:00,82.15,82.16,81.96,82.13,135500.0,49.9931,49.9991,49.8774,49.9809,135500.0
2009-06-16 09:30:00,82.48,82.48,81.46,82.04,42600.0,50.1939,50.1939,49.5732,49.9261,42600.0
2009-06-16 09:40:00,82.04,82.34,81.97,82.31,28000.0,49.9261,50.1087,49.8835,50.0904,28000.0
2009-06-16 09:50:00,82.32,82.5,82.16,82.49,62300.0,50.0965,50.2061,49.9991,50.2,62300.0
2009-06-16 10:00:00,82.49,82.69,82.43,82.67,41500.0,50.2,50.3217,50.1635,50.3095,41500.0
2009-06-16 10:10:00,82.67,82.7,82.26,82.34,26400.0,50.3095,50.3278,50.06,50.1087,26400.0
2009-06-16 10:20:00,82.37,82.62,82.37,82.55,14800.0,50.1269,50.2791,50.1269,50.2365,14800.0
2009-06-16 10:30:00,82.54,82.8,82.54,82.7,42400.0,50.2304,50.3886,50.2304,50.3278,42400.0
2009-06-16 10:40:00,82.7,82.76,82.65,82.73,20200.0,50.3278,50.3643,50.2973,50.346,20200.0
2009-06-16 10:50:00,82.74,82.82,82.67,82.79,33800.0,50.3521,50.4008,50.3095,50.3825,33800.0
2009-06-16 11:00:00,82.79,82.85,82.64,82.64,44900.0,50.3825,50.4191,50.2913,50.2913,44900.0
2009-06-16 11:10:00,82.64,82.69,82.48,82.5,35400.0,50.2913,50.3217,50.1939,50.2061,35400.0
2009-06-16 11:20:00,82.5,82.53,82.31,82.36,21500.0,50.2061,50.2243,50.0904,50.1209,21500.0
2009-06-16 11:30:00,82.36,82.38,82.19,82.25,17400.0,50.1209,50.133,50.0174,50.0539,17400.0
2009-06-16 11:40:00,82.26,82.33,82.1,82.1,15900.0,50.06,50.1026,49.9626,49.9626,15900.0
2009-06-16 11:50:00,82.11,82.13,81.83,81.89,26100.0,49.9687,49.9809,49.7983,49.8348,26100.0
2009-06-16 12:00:00,81.89,82.18,81.88,82.17,24400.0,49.8348,50.0113,49.8288,50.0052,24400.0
2009-06-16 12:10:00,82.18,82.27,82.14,82.15,13000.0,50.0113,50.0661,49.987,49.9931,13000.0
2009-06-16 12:20:00,82.14,82.25,82.09,82.24,9200.0,49.987,50.0539,49.9566,50.0478,9200.0
2009-06-16 12:30:00,82.24,82.24,82.05,82.07,14400.0,50.0478,50.0478,49.9322,49.9444,14400.0
2009-06-16 12:40:00,82.07,82.07,81.9,82.0,22500.0,49.9444,49.9444,49.8409,49.9018,22500.0
2009-06-16 12:50:00,82.02,82.03,81.76,81.76,41100.0,49.914,49.92,49.7557,49.7557,41100.0
2009-06-16 13:00:00,81.76,81.9,81.62,81.9,28800.0,49.7557,49.8409,49.6705,49.8409,28800.0
2009-06-16 13:10:00,81.91,81.92,81.79,81.91,15200.0,49.847,49.8531,49.774,49.847,15200.0
2009-06-16 13:20:00,81.92,82.0,81.83,81.95,35300.0,49.8531,49.9018,49.7983,49.8714,35300.0
2009-06-16 13:30:00,81.93,82.01,81.79,82.01,26600.0,49.8592,49.9079,49.774,49.9079,26600.0
2009-06-16 13:40:00,81.98,82.01,81.8,81.89,28500.0,49.8896,49.9079,49.7801,49.8348,28500.0
2009-06-16 13:50:00,81.89,82.03,81.77,82.01,57300.0,49.8348,49.92,49.7618,49.9079,57300.0
2009-06-16 14:00:00,82.0,82.03,81.67,81.76,36600.0,49.9018,49.92,49.701,49.7557,36600.0
2009-06-16 14:10:00,81.74,81.88,81.65,81.81,29300.0,49.7436,49.8288,49.6888,49.7862,29300.0
2009-06-16 14:20:00,81.81,81.84,81.65,81.7,16800.0,49.7862,49.8044,49.6888,49.7192,16800.0
2009-06-16 14:30:00,81.69,81.85,81.55,81.85,37800.0,49.7131,49.8105,49.6279,49.8105,37800.0
2009-06-16 14:40:00,81.83,82.04,81.79,82.03,42500.0,49.7983,49.9261,49.774,49.92,42500.0
2009-06-16 14:50:00,82.03,82.16,82.03,82.07,28600.0,49.92,49.9991,49.92,49.9444,28600.0
2009-06-16 15:00:00,82.08,82.14,81.93,81.99,36500.0,49.9505,49.987,49.8592,49.8957,36500.0
2009-06-16 15:10:00,82.0,82.06,81.84,81.97,43000.0,49.9018,49.9383,49.8044,49.8835,43000.0
2009-06-16 15:20:00,81.97,82.03,81.85,81.98,35100.0,49.8835,49.92,49.8105,49.8896,35100.0
2009-06-16 15:30:00,81.97,82.16,81.96,82.1,48200.0,49.8835,49.9991,49.8774,49.9626,48200.0
2009-06-16 15:40:00,82.12,82.37,82.05,82.06,105900.0,49.9748,50.1269,49.9322,49.9383,105900.0
2009-06-16 15:50:00,82.09,82.13,81.71,81.86,167400.0,49.9566,49.9809,49.7253,49.8166,167400.0
2009-06-17 09:30:00,81.86,82.34,81.21,81.9,62900.0,49.8166,50.1087,49.421,49.8409,62900.0
2009-06-17 09:40:00,81.9,81.95,81.55,81.6,47400.0,49.8409,49.8714,49.6279,49.6584,47400.0
2009-06-17 09:50:00,81.58,81.81,81.55,81.65,29600.0,49.6462,49.7862,49.6279,49.6888,29600.0
2009-06-17 10:00:00,81.65,81.77,81.56,81.64,35200.0,49.6888,49.7618,49.634,49.6827,35200.0
2009-06-17 10:10:00,81.68,81.74,81.54,81.66,48500.0,49.707,49.7436,49.6218,49.6949,48500.0
2009-06-17 10:20:00,81.66,81.86,81.62,81.78,87200.0,49.6949,49.8166,49.6705,49.7679,87200.0
2009-06-17 10:30:00,81.78,81.91,81.69,81.73,105900.0,49.7679,49.847,49.7131,49.7375,105900.0
2009-06-17 10:40:00,81.73,81.74,81.5,81.69,29700.0,49.7375,49.7436,49.5975,49.7131,29700.0
2009-06-17 10:50:00,81.69,81.88,81.69,81.78,58900.0,49.7131,49.8288,49.7131,49.7679,58900.0
2009-06-17 11:00:00,81.77,82.07,81.74,82.07,31500.0,49.7618,49.9444,49.7436,49.9444,31500.0
2009-06-17 11:10:00,82.07,82.19,81.96,82.16,40600.0,49.9444,50.0174,49.8774,49.9991,40600.0
2009-06-17 11:20:00,82.15,82.27,82.12,82.22,34100.0,49.9931,50.0661,49.9748,50.0357,34100.0
2009-06-17 11:30:00,82.22,82.22,82.06,82.08,20100.0,50.0357,50.0357,49.9383,49.9505,20100.0
2009-06-17 11:40:00,82.07,82.1,81.88,81.91,19900.0,49.9444,49.9626,49.8288,49.847,19900.0
2009-06-17 11:50:00,81.89,82.55,81.85,82.21,231200.0,49.8348,50.2365,49.8105,50.0296,231200.0
2009-06-17 12:00:00,82.2,82.2,81.77,81.83,74400.0,50.0235,50.0235,49.7618,49.7983,74400.0
2009-06-17 12:10:00,81.86,82.0,81.85,81.86,49400.0,49.8166,49.9018,49.8105,49.8166,49400.0
2009-06-17 12:20:00,81.86,82.1,81.86,82.07,55100.0,49.8166,49.9626,49.8166,49.9444,55100.0
2009-06-17 12:30:00,82.08,82.1,81.93,82.04,44600.0,49.9505,49.9626,49.8592,49.9261,44600.0
2009-06-17 12:40:00,82.04,82.1,81.95,81.99,32400.0,49.9261,49.9626,49.8714,49.8957,32400.0
2009-06-17 12:50:00,81.97,81.97,81.6,81.88,70200.0,49.8835,49.8835,49.6584,49.8288,70200.0
2009-06-17 13:00:00,81.89,81.94,81.62,81.77,33400.0,49.8348,49.8653,49.6705,49.7618,33400.0
2009-06-17 13:10:00,81.76,81.9,81.66,81.75,43900.0,49.7557,49.8409,49.6949,49.7496,43900.0
2009-06-17 13:20:00,81.75,82.02,81.74,82.02,18600.0,49.7496,49.914,49.7436,49.914,18600.0
2009-06-17 13:30:00,82.03,82.22,82.01,82.2,22000.0,49.92,50.0357,49.9079,50.0235,22000.0
2009-06-17 13:40:00,82.21,82.43,82.21,82.36,20900.0,50.0296,50.1635,50.0296,50.1209,20900.0
2009-06-17 13:50:00,82.37,82.4,82.3,82.36,18300.0,50.1269,50.1452,50.0843,50.1209,18300.0
2009-06-17 14:00:00,82.36,82.42,82.15,82.23,22100.0,50.1209,50.1574,49.9931,50.0417,22100.0
2009-06-17 14:10:00,82.24,82.31,82.16,82.16,19000.0,50.0478,50.0904,49.9991,49.9991,19000.0
2009-06-17 14:20:00,82.16,82.26,82.1,82.24,28900.0,49.9991,50.06,49.9626,50.0478,28900.0
2009-06-17 14:30:00,82.27,82.27,82.02,82.02,20200.0,50.0661,50.0661,49.914,49.914,20200.0
2009-06-17 14:40:00,82.02,82.13,81.94,82.12,22300.0,49.914,49.9809,49.8653,49.9748,22300.0
2009-06-17 14:50:00,82.1,82.18,82.02,82.17,18200.0,49.9626,50.0113,49.914,50.0052,18200.0
2009-06-17 15:00:00,82.16,82.25,82.0,82.0,26000.0,49.9991,50.0539,49.9018,49.9018,26000.0
2009-06-17 15:10:00,82.0,82.07,82.0,82.05,21100.0,49.9018,49.9444,49.9018,49.9322,21100.0
2009-06-17 15:20:00,82.05,82.28,82.0,82.06,86700.0,49.9322,50.0722,49.9018,49.9383,86700.0
2009-06-17 15:30:00,82.07,82.1,81.93,82.1,83500.0,49.9444,49.9626,49.8592,49.9626,83500.0
2009-06-17 15:40:00,82.08,82.27,82.07,82.27,82900.0,49.9505,50.0661,49.9444,50.0661,82900.0
2009-06-17 15:50:00,82.27,82.28,82.05,82.12,152100.0,50.0661,50.0722,49.9322,49.9748,152100.0
2009-06-18 09:30:00,82.36,82.51,81.5,82.27,55400.0,50.1209,50.2121,49.5975,50.0661,55400.0
2009-06-18 09:40:00,82.27,82.36,81.95,82.27,45500.0,50.0661,50.1209,49.8714,50.0661,45500.0
2009-06-18 09:50:00,82.29,83.85,82.23,83.69,188400.0,50.0783,51.0276,50.0417,50.9302,188400.0
2009-06-18 10:00:00,83.69,83.8,83.44,83.76,76300.0,50.9302,50.9972,50.7781,50.9728,76300.0
2009-06-18 10:10:00,83.75,84.27,83.75,83.78,87300.0,50.9668,51.2832,50.9668,50.985,87300.0
2009-06-18 10:20:00,83.79,83.83,83.44,83.54,48600.0,50.9911,51.0154,50.7781,50.839,48600.0
2009-06-18 10:30:00,83.55,83.62,83.34,83.42,37500.0,50.845,50.8876,50.7172,50.7659,37500.0
2009-06-18 10:40:00,83.42,83.43,83.21,83.26,28200.0,50.7659,50.772,50.6381,50.6686,28200.0
2009-06-18 10:50:00,83.25,83.29,83.09,83.16,28200.0,50.6625,50.6868,50.5651,50.6077,28200.0
2009-06-18 11:00:00,83.2,83.29,83.07,83.24,34700.0,50.6321,50.6868,50.5529,50.6564,34700.0
2009-06-18 11:10:00,83.25,83.72,83.22,83.72,38100.0,50.6625,50.9485,50.6442,50.9485,38100.0
2009-06-18 11:20:00,83.74,83.92,83.73,83.89,34600.0,50.9607,51.0702,50.9546,51.052,34600.0
2009-06-18 11:30:00,83.89,83.94,83.71,83.81,31900.0,51.052,51.0824,50.9424,51.0033,31900.0
2009-06-18 11:40:00,83.81,83.82,83.33,83.44,65500.0,51.0033,51.0094,50.7112,50.7781,65500.0
2009-06-18 11:50:00,83.46,83.52,83.37,83.42,53300.0,50.7903,50.8268,50.7355,50.7659,53300.0
2009-06-18 12:00:00,83.4,83.46,83.33,83.46,18300.0,50.7538,50.7903,50.7112,50.7903,18300.0
2009-06-18 12:10:00,83.47,83.47,83.23,83.23,21200.0,50.7964,50.7964,50.6503,50.6503,21200.0
2009-06-18 12:20:00,83.22,83.28,83.17,83.23,17500.0,50.6442,50.6807,50.6138,50.6503,17500.0
2009-06-18 12:30:00,83.26,83.39,83.24,83.38,22500.0,50.6686,50.7477,50.6564,50.7416,22500.0
2009-06-18 12:40:00,83.38,83.53,83.38,83.51,29000.0,50.7416,50.8329,50.7416,50.8207,29000.0
2009-06-18 12:50:00,83.51,83.64,83.51,83.64,24300.0,50.8207,50.8998,50.8207,50.8998,24300.0
2009-06-18 13:00:00,83.62,83.91,83.6,83.89,62800.0,50.8876,51.0641,50.8755,51.052,62800.0
2009-06-18 13:10:00,83.89,83.97,83.72,83.77,57800.0,51.052,51.1006,50.9485,50.9789,57800.0
2009-06-18 13:20:00,83.77,84.0,83.73,84.0,35300.0,50.9789,51.1189,50.9546,51.1189,35300.0
2009-06-18 13:30:00,84.0,84.04,83.91,83.93,50600.0,51.1189,51.1432,51.0641,51.0763,50600.0
2009-06-18 13:40:00,83.93,84.01,83.9,83.99,24800.0,51.0763,51.125,51.058,51.1128,24800.0
2009-06-18 13:50:00,83.98,84.01,83.78,83.78,28000.0,51.1067,51.125,50.985,50.985,28000.0
2009-06-18 14:00:00,83.8,83.86,83.68,83.7,39300.0,50.9972,51.0337,50.9242,50.9363,39300.0
2009-06-18 14:10:00,83.7,83.78,83.48,83.63,92300.0,50.9363,50.985,50.8024,50.8937,92300.0
2009-06-18 14:20:00,83.65,83.69,83.33,83.45,53300.0,50.9059,50.9302,50.7112,50.7842,53300.0
2009-06-18 14:30:00,83.47,84.36,83.39,83.72,92900.0,50.7964,51.338,50.7477,50.9485,92900.0
2009-06-18 14:40:00,83.72,83.82,83.69,83.73,17200.0,50.9485,51.0094,50.9302,50.9546,17200.0
2009-06-18 14:50:00,83.72,83.74,83.52,83.68,36900.0,50.9485,50.9607,50.8268,50.9242,36900.0
2009-06-18 15:00:00,83.68,83.73,83.45,83.63,41100.0,50.9242,50.9546,50.7842,50.8937,41100.0
2009-06-18 15:10:00,83.62,83.63,83.45,83.48,35500.0,50.8876,50.8937,50.7842,50.8024,35500.0
2009-06-18 15:20:00,83.47,83.53,83.39,83.5,34200.0,50.7964,50.8329,50.7477,50.8146,34200.0
2009-06-18 15:30:00,83.52,83.61,83.42,83.5,50400.0,50.8268,50.8816,50.7659,50.8146,50400.0
2009-06-18 15:40:00,83.5,83.61,83.21,83.33,79100.0,50.8146,50.8816,50.6381,50.7112,79100.0
2009-06-18 15:50:00,83.31,83.51,83.25,83.45,140600.0,50.699,50.8207,50.6625,50.7842,140600.0
2009-06-19 09:30:00,84.2,84.2,82.97,83.13,731800.0,51.2406,51.2406,50.4921,50.5895,731800.0
2009-06-19 09:40:00,83.18,83.4,83.13,83.4,33100.0,50.6199,50.7538,50.5895,50.7538,33100.0
2009-06-19 09:50:00,83.36,83.73,83.36,83.47,36700.0,50.7294,50.9546,50.7294,50.7964,36700.0
2009-06-19 10:00:00,83.49,83.79,83.43,83.78,35900.0,50.8085,50.9911,50.772,50.985,35900.0
2009-06-19 10:10:00,83.75,83.86,83.69,83.83,42100.0,50.9668,51.0337,50.9302,51.0154,42100.0
2009-06-19 10:20:00,83.83,84.0,83.78,83.98,36600.0,51.0154,51.1189,50.985,51.1067,36600.0
2009-06-19 10:30:00,83.96,83.98,83.75,83.79,26200.0,51.0946,51.1067,50.9668,50.9911,26200.0
2009-06-19 10:40:00,83.76,83.8,83.6,83.72,27600.0,50.9728,50.9972,50.8755,50.9485,27600.0
2009-06-19 10:50:00,83.72,83.79,83.56,83.57,25800.0,50.9485,50.9911,50.8511,50.8572,25800.0
2009-06-19 11:00:00,83.58,83.73,83.5,83.54,37400.0,50.8633,50.9546,50.8146,50.839,37400.0
2009-06-19 11:10:00,83.54,83.54,83.3,83.3,27300.0,50.839,50.839,50.6929,50.6929,27300.0
2009-06-19 11:20:00,83.3,83.32,83.2,83.25,36900.0,50.6929,50.7051,50.6321,50.6625,36900.0
2009-06-19 11:30:00,83.24,83.27,83.05,83.11,27800.0,50.6564,50.6746,50.5408,50.5773,27800.0
2009-06-19 11:40:00,83.11,83.13,82.91,82.91,18700.0,50.5773,50.5895,50.4556,50.4556,18700.0
2009-06-19 11:50:00,82.92,82.98,82.81,82.82,18300.0,50.4617,50.4982,50.3947,50.4008,18300.0
2009-06-19 12:00:00,82.81,82.98,82.77,82.94,51800.0,50.3947,50.4982,50.3704,50.4738,51800.0
2009-06-19 12:10:00,82.93,82.95,82.83,82.92,12200.0,50.4677,50.4799,50.4069,50.4617,12200.0
2009-06-19 12:20:00,82.92,82.97,82.87,82.94,22100.0,50.4617,50.4921,50.4312,50.4738,22100.0
2009-06-19 12:30:00,82.93,82.94,82.7,82.71,23600.0,50.4677,50.4738,50.3278,50.3339,23600.0
2009-06-19 12:40:00,82.71,82.93,82.71,82.93,13100.0,50.3339,50.4677,50.3339,50.4677,13100.0
2009-06-19 12:50:00,82.93,82.93,82.77,82.77,27500.0,50.4677,50.4677,50.3704,50.3704,27500.0
2009-06-19 13:00:00,82.77,82.91,82.77,82.88,13400.0,50.3704,50.4556,50.3704,50.4373,13400.0
2009-06-19 13:10:00,82.88,82.99,82.87,82.97,13300.0,50.4373,50.5043,50.4312,50.4921,13300.0
2009-06-19 13:20:00,82.95,82.97,82.82,82.86,12800.0,50.4799,50.4921,50.4008,50.4251,12800.0
2009-06-19 13:30:00,82.88,83.01,82.88,82.92,13000.0,50.4373,50.5164,50.4373,50.4617,13000.0
2009-06-19 13:40:00,82.92,82.96,82.82,82.86,11800.0,50.4617,50.486,50.4008,50.4251,11800.0
2009-06-19 13:50:00,82.87,82.89,82.75,82.78,15300.0,50.4312,50.4434,50.3582,50.3765,15300.0
2009-06-19 14:00:00,82.78,82.81,82.68,82.73,19100.0,50.3765,50.3947,50.3156,50.346,19100.0
2009-06-19 14:10:00,82.71,82.71,82.55,82.56,41400.0,50.3339,50.3339,50.2365,50.2426,41400.0
2009-06-19 14:20:00,82.56,82.6,82.45,82.54,21200.0,50.2426,50.2669,50.1756,50.2304,21200.0
2009-06-19 14:30:00,82.54,82.56,82.45,82.52,37500.0,50.2304,50.2426,50.1756,50.2182,37500.0
2009-06-19 14:40:00,82.52,82.55,82.49,82.53,34600.0,50.2182,50.2365,50.2,50.2243,34600.0
2009-06-19 14:50:00,82.53,82.58,82.5,82.57,34300.0,50.2243,50.2547,50.2061,50.2487,34300.0
2009-06-19 15:00:00,82.54,82.66,82.52,82.58,33300.0,50.2304,50.3034,50.2182,50.2547,33300.0
2009-06-19 15:10:00,82.58,82.65,82.53,82.62,56500.0,50.2547,50.2973,50.2243,50.2791,56500.0
2009-06-19 15:20:00,82.65,82.76,82.58,82.75,67100.0,50.2973,50.3643,50.2547,50.3582,67100.0
2009-06-19 15:30:00,82.75,82.82,82.71,82.74,90500.0,50.3582,50.4008,50.3339,50.3521,90500.0
2009-06-19 15:40:00,82.75,82.75,82.64,82.68,116900.0,50.3582,50.3582,50.2913,50.3156,116900.0
2009-06-19 15:50:00,82.69,82.69,82.44,82.5,185500.0,50.3217,50.3217,50.1695,50.2061,185500.0
2009-06-22 09:30:00,82.34,82.46,82.0,82.15,64200.0,50.1087,50.1817,49.9018,49.9931,64200.0
2009-06-22 09:40:00,82.14,82.3,82.0,82.27,56100.0,49.987,50.0843,49.9018,50.0661,56100.0
2009-06-22 09:50:00,82.27,82.37,82.16,82.19,46400.0,50.0661,50.1269,49.9991,50.0174,46400.0
2009-06-22 10:00:00,82.19,82.35,82.13,82.25,44100.0,50.0174,50.1148,49.9809,50.0539,44100.0
2009-06-22 10:10:00,82.24,82.58,82.24,82.39,74000.0,50.0478,50.2547,50.0478,50.1391,74000.0
2009-06-22 10:20:00,82.42,82.79,82.4,82.63,89400.0,50.1574,50.3825,50.1452,50.2852,89400.0
2009-06-22 10:30:00,82.63,82.64,82.1,82.26,59100.0,50.2852,50.2913,49.9626,50.06,59100.0
2009-06-22 10:40:00,82.26,82.27,82.1,82.19,27100.0,50.06,50.0661,49.9626,50.0174,27100.0
2009-06-22 10:50:00,82.22,82.22,81.94,82.02,36400.0,50.0357,50.0357,49.8653,49.914,36400.0
2009-06-22 11:00:00,82.01,82.01,81.83,81.86,43200.0,49.9079,49.9079,49.7983,49.8166,43200.0
2009-06-22 11:10:00,81.86,82.02,81.78,81.99,34200.0,49.8166,49.914,49.7679,49.8957,34200.0
2009-06-22 11:20:00,82.01,82.04,81.8,81.8,13600.0,49.9079,49.9261,49.7801,49.7801,13600.0
2009-06-22 11:30:00,81.8,81.85,81.55,81.59,24800.0,49.7801,49.8105,49.6279,49.6523,24800.0
2009-06-22 11:40:00,81.6,81.6,81.33,81.38,61600.0,49.6584,49.6584,49.494,49.5245,61600.0
2009-06-22 11:50:00,81.38,81.43,81.31,81.39,26600.0,49.5245,49.5549,49.4819,49.5306,26600.0
2009-06-22 12:00:00,81.39,81.65,81.36,81.6,28100.0,49.5306,49.6888,49.5123,49.6584,28100.0
2009-06-22 12:10:00,81.62,81.78,81.61,81.73,23400.0,49.6705,49.7679,49.6644,49.7375,23400.0
2009-06-22 12:20:00,81.73,81.9,81.71,81.85,21100.0,49.7375,49.8409,49.7253,49.8105,21100.0
2009-06-22 12:30:00,81.85,81.98,81.83,81.97,23500.0,49.8105,49.8896,49.7983,49.8835,23500.0
2009-06-22 12:40:00,81.97,81.98,81.85,81.9,24200.0,49.8835,49.8896,49.8105,49.8409,24200.0
2009-06-22 12:50:00,81.9,81.93,81.74,81.79,22000.0,49.8409,49.8592,49.7436,49.774,22000.0
2009-06-22 13:00:00,81.81,81.85,81.77,81.8,18700.0,49.7862,49.8105,49.7618,49.7801,18700.0
2009-06-22 13:10:00,81.82,81.83,81.49,81.49,31900.0,49.7922,49.7983,49.5914,49.5914,31900.0
2009-06-22 13:20:00,81.49,81.5,81.35,81.4,26900.0,49.5914,49.5975,49.5062,49.5366,26900.0
2009-06-22 13:30:00,81.4,81.58,81.39,81.56,21300.0,49.5366,49.6462,49.5306,49.634,21300.0
2009-06-22 13:40:00,81.53,81.61,81.48,81.55,15600.0,49.6158,49.6644,49.5853,49.6279,15600.0
2009-06-22 13:50:00,81.55,81.62,81.48,81.6,20100.0,49.6279,49.6705,49.5853,49.6584,20100.0
2009-06-22 14:00:00,81.58,81.63,81.49,81.57,21000.0,49.6462,49.6766,49.5914,49.6401,21000.0
2009-06-22 14:10:00,81.57,81.64,81.52,81.64,16000.0,49.6401,49.6827,49.6097,49.6827,16000.0
2009-06-22 14:20:00,81.64,81.75,81.58,81.61,30200.0,49.6827,49.7496,49.6462,49.6644,30200.0
2009-06-22 14:30:00,81.6,81.82,81.5,81.76,36700.0,49.6584,49.7922,49.5975,49.7557,36700.0
2009-06-22 14:40:00,81.76,81.78,81.64,81.72,27700.0,49.7557,49.7679,49.6827,49.7314,27700.0
2009-06-22 14:50:00,81.74,81.91,81.73,81.85,28300.0,49.7436,49.847,49.7375,49.8105,28300.0
2009-06-22 15:00:00,81.88,81.98,81.77,81.88,29000.0,49.8288,49.8896,49.7618,49.8288,29000.0
2009-06-22 15:10:00,81.88,81.96,81.72,81.92,40200.0,49.8288,49.8774,49.7314,49.8531,40200.0
2009-06-22 15:20:00,81.93,81.95,81.78,81.92,34500.0,49.8592,49.8714,49.7679,49.8531,34500.0
2009-06-22 15:30:00,81.94,82.32,81.93,82.29,72000.0,49.8653,50.0965,49.8592,50.0783,72000.0
2009-06-22 15:40:00,82.29,82.29,81.86,81.96,87100.0,50.0783,50.0783,49.8166,49.8774,87100.0
2009-06-22 15:50:00,81.95,81.95,81.44,81.52,186900.0,49.8714,49.8714,49.561,49.6097,186900.0
2009-06-23 09:30:00,81.82,81.91,80.09,80.76,206500.0,49.7922,49.847,48.7394,49.1472,206500.0
2009-06-23 09:40:00,80.79,80.85,80.47,80.83,52800.0,49.1654,49.2019,48.9707,49.1898,52800.0
2009-06-23 09:50:00,80.8,81.02,80.65,80.84,35500.0,49.1715,49.3054,49.0802,49.1959,35500.0
2009-06-23 10:00:00,80.84,81.24,80.68,81.21,73700.0,49.1959,49.4393,49.0985,49.421,73700.0
2009-06-23 10:10:00,81.2,81.31,81.04,81.05,71300.0,49.4149,49.4819,49.3176,49.3237,71300.0
2009-06-23 10:20:00,81.04,81.08,80.6,80.66,48300.0,49.3176,49.3419,49.0498,49.0863,48300.0
2009-06-23 10:30:00,80.64,80.76,80.61,80.73,85400.0,49.0741,49.1472,49.0559,49.1289,85400.0
2009-06-23 10:40:00,80.7,80.82,80.64,80.8,50000.0,49.1107,49.1837,49.0741,49.1715,50000.0
2009-06-23 10:50:00,80.79,80.8,80.65,80.69,55900.0,49.1654,49.1715,49.0802,49.1046,55900.0
2009-06-23 11:00:00,80.67,80.95,80.66,80.74,49100.0,49.0924,49.2628,49.0863,49.135,49100.0
2009-06-23 11:10:00,80.7,80.8,80.6,80.72,25700.0,49.1107,49.1715,49.0498,49.1228,25700.0
2009-06-23 11:20:00,80.72,80.99,80.69,80.88,32600.0,49.1228,49.2871,49.1046,49.2202,32600.0
2009-06-23 11:30:00,80.91,80.91,80.65,80.81,34000.0,49.2385,49.2385,49.0802,49.1776,34000.0
2009-06-23 11:40:00,80.85,80.85,80.75,80.81,17800.0,49.2019,49.2019,49.1411,49.1776,17800.0
2009-06-23 11:50:00,80.81,81.0,80.79,80.97,34100.0,49.1776,49.2932,49.1654,49.275,34100.0
2009-06-23 12:00:00,80.98,81.0,80.75,80.78,33000.0,49.2811,49.2932,49.1411,49.1593,33000.0
2009-06-23 12:10:00,80.8,80.86,80.59,80.6,26500.0,49.1715,49.208,49.0437,49.0498,26500.0
2009-06-23 12:20:00,80.6,80.77,80.6,80.75,50900.0,49.0498,49.1533,49.0498,49.1411,50900.0
2009-06-23 12:30:00,80.75,80.88,80.7,80.78,34700.0,49.1411,49.2202,49.1107,49.1593,34700.0
2009-06-23 12:40:00,80.76,80.95,80.7,80.95,32200.0,49.1472,49.2628,49.1107,49.2628,32200.0
2009-06-23 12:50:00,80.99,81.02,80.84,80.91,28300.0,49.2871,49.3054,49.1959,49.2385,28300.0
2009-06-23 13:00:00,80.91,80.95,80.66,80.85,37000.0,49.2385,49.2628,49.0863,49.2019,37000.0
2009-06-23 13:10:00,80.88,81.19,80.88,81.19,68800.0,49.2202,49.4088,49.2202,49.4088,68800.0
2009-06-23 13:20:00,81.18,81.31,81.12,81.29,49600.0,49.4028,49.4819,49.3662,49.4697,49600.0
2009-06-23 13:30:00,81.3,81.37,81.26,81.3,15400.0,49.4758,49.5184,49.4514,49.4758,15400.0
2009-06-23 13:40:00,81.33,81.33,81.17,81.23,23000.0,49.494,49.494,49.3967,49.4332,23000.0
2009-06-23 13:50:00,81.2,81.28,81.14,81.19,26500.0,49.4149,49.4636,49.3784,49.4088,26500.0
2009-06-23 14:00:00,81.18,81.28,81.11,81.26,33900.0,49.4028,49.4636,49.3602,49.4514,33900.0
2009-06-23 14:10:00,81.26,81.51,81.25,81.45,107500.0,49.4514,49.6036,49.4454,49.5671,107500.0
2009-06-23 14:20:00,81.46,81.46,81.27,81.27,50200.0,49.5732,49.5732,49.4575,49.4575,50200.0
2009-06-23 14:30:00,81.28,81.3,81.05,81.05,36200.0,49.4636,49.4758,49.3237,49.3237,36200.0
2009-06-23 14:40:00,81.06,81.08,80.87,80.94,28500.0,49.3297,49.3419,49.2141,49.2567,28500.0
2009-06-23 14:50:00,80.93,81.21,80.93,81.21,26400.0,49.2506,49.421,49.2506,49.421,26400.0
2009-06-23 15:00:00,81.2,81.31,81.08,81.31,41500.0,49.4149,49.4819,49.3419,49.4819,41500.0
2009-06-23 15:10:00,81.3,81.45,81.25,81.37,46400.0,49.4758,49.5671,49.4454,49.5184,46400.0
2009-06-23 15:20:00,81.39,81.56,81.31,81.51,42100.0,49.5306,49.634,49.4819,49.6036,42100.0
2009-06-23 15:30:00,81.5,81.61,81.34,81.53,74000.0,49.5975,49.6644,49.5001,49.6158,74000.0
2009-06-23 15:40:00,81.52,81.79,81.45,81.75,102300.0,49.6097,49.774,49.5671,49.7496,102300.0
2009-06-23 15:50:00,81.75,81.75,81.3,81.35,135400.0,49.7496,49.7496,49.4758,49.5062,135400.0
2009-06-24 09:30:00,81.59,82.29,81.28,82.12,147700.0,49.6523,50.0783,49.4636,49.9748,147700.0
2009-06-24 09:40:00,82.12,82.53,82.08,82.48,77900.0,49.9748,50.2243,49.9505,50.1939,77900.0
2009-06-24 09:50:00,82.47,82.51,81.91,81.94,40200.0,50.1878,50.2121,49.847,49.8653,40200.0
2009-06-24 10:00:00,81.93,82.0,81.83,81.93,67200.0,49.8592,49.9018,49.7983,49.8592,67200.0
2009-06-24 10:10:00,81.96,82.03,81.86,81.92,64700.0,49.8774,49.92,49.8166,49.8531,64700.0
2009-06-24 10:20:00,81.9,82.03,81.88,81.96,64000.0,49.8409,49.92,49.8288,49.8774,64000.0
2009-06-24 10:30:00,81.95,82.13,81.92,82.12,51400.0,49.8714,49.9809,49.8531,49.9748,51400.0
2009-06-24 10:40:00,82.11,82.37,82.11,82.37,67800.0,49.9687,50.1269,49.9687,50.1269,67800.0
2009-06-24 10:50:00,82.35,82.41,82.26,82.28,109900.0,50.1148,50.1513,50.06,50.0722,109900.0
2009-06-24 11:00:00,82.29,82.46,82.26,82.27,46300.0,50.0783,50.1817,50.06,50.0661,46300.0
2009-06-24 11:10:00,82.27,82.3,82.1,82.11,19500.0,50.0661,50.0843,49.9626,49.9687,19500.0
2009-06-24 11:20:00,82.11,82.31,82.05,82.27,22700.0,49.9687,50.0904,49.9322,50.0661,22700.0
2009-06-24 11:30:00,82.25,82.26,82.08,82.08,45900.0,50.0539,50.06,49.9505,49.9505,45900.0
2009-06-24 11:40:00,82.04,82.04,81.81,81.83,23200.0,49.9261,49.9261,49.7862,49.7983,23200.0
2009-06-24 11:50:00,81.81,81.93,81.78,81.92,38000.0,49.7862,49.8592,49.7679,49.8531,38000.0
2009-06-24 12:00:00,81.91,82.0,81.73,81.78,25000.0,49.847,49.9018,49.7375,49.7679,25000.0
2009-06-24 12:10:00,81.76,81.78,81.6,81.62,19500.0,49.7557,49.7679,49.6584,49.6705,19500.0
2009-06-24 12:20:00,81.62,81.64,81.48,81.5,30900.0,49.6705,49.6827,49.5853,49.5975,30900.0
2009-06-24 12:30:00,81.5,81.53,81.46,81.49,19000.0,49.5975,49.6158,49.5732,49.5914,19000.0
2009-06-24 12:40:00,81.47,81.48,81.32,81.36,29500.0,49.5792,49.5853,49.488,49.5123,29500.0
2009-06-24 12:50:00,81.34,81.4,81.25,81.25,18500.0,49.5001,49.5366,49.4454,49.4454,18500.0
2009-06-24 13:00:00,81.23,81.39,81.2,81.33,20300.0,49.4332,49.5306,49.4149,49.494,20300.0
2009-06-24 13:10:00,81.31,81.34,81.22,81.24,18600.0,49.4819,49.5001,49.4271,49.4393,18600.0
2009-06-24 13:20:00,81.24,81.3,81.23,81.25,27700.0,49.4393,49.4758,49.4332,49.4454,27700.0
2009-06-24 13:30:00,81.25,81.25,80.95,81.02,71500.0,49.4454,49.4454,49.2628,49.3054,71500.0
2009-06-24 13:40:00,81.03,81.09,80.91,80.95,31800.0,49.3115,49.348,49.2385,49.2628,31800.0
2009-06-24 13:50:00,80.92,80.99,80.71,80.73,33200.0,49.2445,49.2871,49.1167,49.1289,33200.0
2009-06-24 14:00:00,80.73,80.73,80.44,80.45,79100.0,49.1289,49.1289,48.9524,48.9585,79100.0
2009-06-24 14:10:00,80.43,80.66,80.06,80.31,62400.0,48.9463,49.0863,48.7212,48.8733,62400.0
2009-06-24 14:20:00,80.31,80.6,80.22,80.37,109600.0,48.8733,49.0498,48.8185,48.9098,109600.0
2009-06-24 14:30:00,80.34,80.35,79.62,79.71,146100.0,48.8916,48.8977,48.4534,48.5082,146100.0
2009-06-24 14:40:00,79.71,80.15,79.69,79.92,88900.0,48.5082,48.7759,48.496,48.636,88900.0
2009-06-24 14:50:00,79.91,80.08,79.64,79.66,54900.0,48.6299,48.7333,48.4656,48.4778,54900.0
2009-06-24 15:00:00,79.68,79.81,79.27,79.4,120700.0,48.4899,48.569,48.2404,48.3195,120700.0
2009-06-24 15:10:00,79.39,79.44,79.14,79.27,143800.0,48.3134,48.3439,48.1613,48.2404,143800.0
2009-06-24 15:20:00,79.27,79.44,79.17,79.41,151800.0,48.2404,48.3439,48.1796,48.3256,151800.0
2009-06-24 15:30:00,79.41,79.54,79.29,79.39,150400.0,48.3256,48.4047,48.2526,48.3134,150400.0
2009-06-24 15:40:00,79.41,79.68,79.2,79.58,164200.0,48.3256,48.4899,48.1978,48.4291,164200.0
2009-06-24 15:50:00,79.58,79.58,79.32,79.51,286300.0,48.4291,48.4291,48.2708,48.3865,286300.0
2009-06-25 09:30:00,79.16,79.96,79.16,79.67,95200.0,48.1735,48.6603,48.1735,48.4838,95200.0
2009-06-25 09:40:00,79.65,79.68,79.45,79.54,96900.0,48.4717,48.4899,48.35,48.4047,96900.0
2009-06-25 09:50:00,79.54,79.69,79.4,79.55,75000.0,48.4047,48.496,48.3195,48.4108,75000.0
2009-06-25 10:00:00,79.59,80.35,79.57,80.34,108900.0,48.4352,48.8977,48.423,48.8916,108900.0
2009-06-25 10:10:00,80.31,80.71,80.25,80.67,74200.0,48.8733,49.1167,48.8368,49.0924,74200.0
2009-06-25 10:20:00,80.66,80.66,80.45,80.58,51100.0,49.0863,49.0863,48.9585,49.0376,51100.0
2009-06-25 10:30:00,80.55,80.96,80.49,80.95,48300.0,49.0194,49.2689,48.9829,49.2628,48300.0
2009-06-25 10:40:00,80.95,80.97,80.59,80.59,62700.0,49.2628,49.275,49.0437,49.0437,62700.0
2009-06-25 10:50:00,80.58,80.65,80.48,80.63,37100.0,49.0376,49.0802,48.9768,49.0681,37100.0
2009-06-25 11:00:00,80.65,80.75,80.59,80.7,41100.0,49.0802,49.1411,49.0437,49.1107,41100.0
2009-06-25 11:10:00,80.7,80.72,80.47,80.63,29100.0,49.1107,49.1228,48.9707,49.0681,29100.0
2009-06-25 11:20:00,80.65,80.81,80.65,80.78,40400.0,49.0802,49.1776,49.0802,49.1593,40400.0
2009-06-25 11:30:00,80.78,80.84,80.73,80.74,84400.0,49.1593,49.1959,49.1289,49.135,84400.0
2009-06-25 11:40:00,80.74,81.01,80.74,80.88,42800.0,49.135,49.2993,49.135,49.2202,42800.0
2009-06-25 11:50:00,80.88,81.02,80.82,81.01,53300.0,49.2202,49.3054,49.1837,49.2993,53300.0
2009-06-25 12:00:00,81.01,81.09,80.99,81.01,75400.0,49.2993,49.348,49.2871,49.2993,75400.0
2009-06-25 12:10:00,81.01,81.13,80.97,81.02,38100.0,49.2993,49.3723,49.275,49.3054,38100.0
2009-06-25 12:20:00,81.02,81.05,80.89,80.95,24100.0,49.3054,49.3237,49.2263,49.2628,24100.0
2009-06-25 12:30:00,80.95,80.96,80.79,80.81,35000.0,49.2628,49.2689,49.1654,49.1776,35000.0
2009-06-25 12:40:00,80.82,80.83,80.75,80.78,22300.0,49.1837,49.1898,49.1411,49.1593,22300.0
2009-06-25 12:50:00,80.77,80.81,80.73,80.73,28200.0,49.1533,49.1776,49.1289,49.1289,28200.0
2009-06-25 13:00:00,80.73,80.97,80.72,80.95,47900.0,49.1289,49.275,49.1228,49.2628,47900.0
2009-06-25 13:10:00,80.96,81.03,80.92,80.95,39600.0,49.2689,49.3115,49.2445,49.2628,39600.0
2009-06-25 13:20:00,80.94,81.05,80.93,80.94,37400.0,49.2567,49.3237,49.2506,49.2567,37400.0
2009-06-25 13:30:00,80.95,81.0,80.94,80.95,28900.0,49.2628,49.2932,49.2567,49.2628,28900.0
2009-06-25 13:40:00,80.97,81.07,80.83,81.05,91500.0,49.275,49.3358,49.1898,49.3237,91500.0
2009-06-25 13:50:00,81.05,81.05,80.98,81.01,35900.0,49.3237,49.3237,49.2811,49.2993,35900.0
2009-06-25 14:00:00,81.0,81.01,80.69,80.69,29100.0,49.2932,49.2993,49.1046,49.1046,29100.0
2009-06-25 14:10:00,80.69,80.7,80.56,80.6,23000.0,49.1046,49.1107,49.0255,49.0498,23000.0
2009-06-25 14:20:00,80.61,80.67,80.49,80.58,39400.0,49.0559,49.0924,48.9829,49.0376,39400.0
2009-06-25 14:30:00,80.58,80.66,80.39,80.39,53200.0,49.0376,49.0863,48.922,48.922,53200.0
2009-06-25 14:40:00,80.39,80.66,80.38,80.54,49000.0,48.922,49.0863,48.9159,49.0133,49000.0
2009-06-25 14:50:00,80.54,80.64,80.43,80.55,82600.0,49.0133,49.0741,48.9463,49.0194,82600.0
2009-06-25 15:00:00,80.54,80.91,80.52,80.89,31000.0,49.0133,49.2385,49.0011,49.2263,31000.0
2009-06-25 15:10:00,80.91,80.99,80.86,80.93,72500.0,49.2385,49.2871,49.208,49.2506,72500.0
2009-06-25 15:20:00,80.93,81.1,80.93,81.06,78300.0,49.2506,49.3541,49.2506,49.3297,78300.0
2009-06-25 15:30:00,81.06,81.08,80.75,80.84,115700.0,49.3297,49.3419,49.1411,49.1959,115700.0
2009-06-25 15:40:00,80.87,81.28,80.87,81.11,135100.0,49.2141,49.4636,49.2141,49.3602,135100.0
2009-06-25 15:50:00,81.1,81.33,80.99,81.22,152800.0,49.3541,49.494,49.2871,49.4271,152800.0
2009-06-26 09:30:00,80.98,81.29,80.89,81.0,46700.0,49.2811,49.4697,49.2263,49.2932,46700.0
2009-06-26 09:40:00,80.98,81.21,80.86,81.2,31000.0,49.2811,49.421,49.208,49.4149,31000.0
2009-06-26 09:50:00,81.2,81.55,81.16,81.22,63800.0,49.4149,49.6279,49.3906,49.4271,63800.0
2009-06-26 10:00:00,81.23,81.26,80.78,80.86,49200.0,49.4332,49.4514,49.1593,49.208,49200.0
2009-06-26 10:10:00,80.87,81.05,80.72,81.04,42300.0,49.2141,49.3237,49.1228,49.3176,42300.0
2009-06-26 10:20:00,81.03,81.17,81.03,81.07,32100.0,49.3115,49.3967,49.3115,49.3358,32100.0
2009-06-26 10:30:00,81.11,81.14,80.95,81.02,44100.0,49.3602,49.3784,49.2628,49.3054,44100.0
2009-06-26 10:40:00,81.01,81.07,81.0,81.07,53400.0,49.2993,49.3358,49.2932,49.3358,53400.0
2009-06-26 10:50:00,81.09,81.16,81.01,81.05,23500.0,49.348,49.3906,49.2993,49.3237,23500.0
2009-06-26 11:00:00,81.04,81.05,80.77,80.87,35900.0,49.3176,49.3237,49.1533,49.2141,35900.0
2009-06-26 11:10:00,80.87,80.94,80.84,80.91,30900.0,49.2141,49.2567,49.1959,49.2385,30900.0
2009-06-26 11:20:00,80.9,80.94,80.89,80.9,33100.0,49.2324,49.2567,49.2263,49.2324,33100.0
2009-06-26 11:30:00,80.91,80.97,80.86,80.88,23800.0,49.2385,49.275,49.208,49.2202,23800.0
2009-06-26 11:40:00,80.87,80.91,80.75,80.76,33700.0,49.2141,49.2385,49.1411,49.1472,33700.0
2009-06-26 11:50:00,80.75,80.78,80.73,80.76,32500.0,49.1411,49.1593,49.1289,49.1472,32500.0
2009-06-26 12:00:00,80.76,80.91,80.76,80.87,28600.0,49.1472,49.2385,49.1472,49.2141,28600.0
2009-06-26 12:10:00,80.89,80.91,80.85,80.87,17200.0,49.2263,49.2385,49.2019,49.2141,17200.0
2009-06-26 12:20:00,80.87,80.88,80.79,80.8,20600.0,49.2141,49.2202,49.1654,49.1715,20600.0
2009-06-26 12:30:00,80.81,80.99,80.79,80.97,24000.0,49.1776,49.2871,49.1654,49.275,24000.0
2009-06-26 12:40:00,80.98,81.2,80.95,81.19,24000.0,49.2811,49.4149,49.2628,49.4088,24000.0
2009-06-26 12:50:00,81.2,81.2,81.08,81.08,23000.0,49.4149,49.4149,49.3419,49.3419,23000.0
2009-06-26 13:00:00,81.08,81.12,80.99,80.99,21500.0,49.3419,49.3662,49.2871,49.2871,21500.0
2009-06-26 13:10:00,80.99,81.03,80.92,81.03,22900.0,49.2871,49.3115,49.2445,49.3115,22900.0
2009-06-26 13:20:00,81.04,81.19,81.03,81.13,25700.0,49.3176,49.4088,49.3115,49.3723,25700.0
2009-06-26 13:30:00,81.13,81.13,80.9,80.95,39600.0,49.3723,49.3723,49.2324,49.2628,39600.0
2009-06-26 13:40:00,80.93,81.05,80.87,80.94,32000.0,49.2506,49.3237,49.2141,49.2567,32000.0
2009-06-26 13:50:00,80.94,81.12,80.91,80.92,29400.0,49.2567,49.3662,49.2385,49.2445,29400.0
2009-06-26 14:00:00,80.91,80.92,80.79,80.82,40200.0,49.2385,49.2445,49.1654,49.1837,40200.0
2009-06-26 14:10:00,80.83,80.83,80.68,80.75,33900.0,49.1898,49.1898,49.0985,49.1411,33900.0
2009-06-26 14:20:00,80.74,80.74,80.64,80.65,23300.0,49.135,49.135,49.0741,49.0802,23300.0
2009-06-26 14:30:00,80.63,80.74,80.61,80.7,35000.0,49.0681,49.135,49.0559,49.1107,35000.0
2009-06-26 14:40:00,80.68,80.74,80.65,80.71,32600.0,49.0985,49.135,49.0802,49.1167,32600.0
2009-06-26 14:50:00,80.72,80.91,80.72,80.86,43300.0,49.1228,49.2385,49.1228,49.208,43300.0
2009-06-26 15:00:00,80.88,81.05,80.84,81.04,35100.0,49.2202,49.3237,49.1959,49.3176,35100.0
2009-06-26 15:10:00,81.05,81.06,80.96,81.04,34900.0,49.3237,49.3297,49.2689,49.3176,34900.0
2009-06-26 15:20:00,81.05,81.12,80.94,81.06,43900.0,49.3237,49.3662,49.2567,49.3297,43900.0
2009-06-26 15:30:00,81.06,81.1,80.97,80.99,68200.0,49.3297,49.3541,49.275,49.2871,68200.0
2009-06-26 15:40:00,80.99,81.27,80.94,81.21,107800.0,49.2871,49.4575,49.2567,49.421,107800.0
2009-06-26 15:50:00,81.2,81.22,80.92,80.99,119600.0,49.4149,49.4271,49.2445,49.2871,119600.0
2009-06-29 09:30:00,81.37,81.37,80.64,81.08,32200.0,49.5184,49.5184,49.0741,49.3419,32200.0
2009-06-29 09:40:00,81.09,81.45,81.03,81.21,19900.0,49.348,49.5671,49.3115,49.421,19900.0
2009-06-29 09:50:00,81.34,81.42,81.07,81.08,23800.0,49.5001,49.5488,49.3358,49.3419,23800.0
2009-06-29 10:00:00,81.1,81.22,81.01,81.16,29600.0,49.3541,49.4271,49.2993,49.3906,29600.0
2009-06-29 10:10:00,81.16,81.51,81.1,81.51,37000.0,49.3906,49.6036,49.3541,49.6036,37000.0
2009-06-29 10:20:00,81.51,81.93,81.5,81.93,37200.0,49.6036,49.8592,49.5975,49.8592,37200.0
2009-06-29 10:30:00,81.93,82.24,81.9,82.24,33500.0,49.8592,50.0478,49.8409,50.0478,33500.0
2009-06-29 10:40:00,82.24,82.28,82.09,82.09,34800.0,50.0478,50.0722,49.9566,49.9566,34800.0
2009-06-29 10:50:00,82.1,82.22,82.06,82.19,32200.0,49.9626,50.0357,49.9383,50.0174,32200.0
2009-06-29 11:00:00,82.19,82.21,82.03,82.05,18300.0,50.0174,50.0296,49.92,49.9322,18300.0
2009-06-29 11:10:00,82.05,82.13,81.96,81.96,23600.0,49.9322,49.9809,49.8774,49.8774,23600.0
2009-06-29 11:20:00,82.0,82.0,81.79,81.79,16900.0,49.9018,49.9018,49.774,49.774,16900.0
2009-06-29 11:30:00,81.78,81.82,81.66,81.7,18200.0,49.7679,49.7922,49.6949,49.7192,18200.0
2009-06-29 11:40:00,81.7,81.84,81.69,81.72,12900.0,49.7192,49.8044,49.7131,49.7314,12900.0
2009-06-29 11:50:00,81.71,82.0,81.69,81.99,24500.0,49.7253,49.9018,49.7131,49.8957,24500.0
2009-06-29 12:00:00,81.99,82.07,81.93,81.98,18600.0,49.8957,49.9444,49.8592,49.8896,18600.0
2009-06-29 12:10:00,81.99,81.99,81.83,81.86,7100.0,49.8957,49.8957,49.7983,49.8166,7100.0
2009-06-29 12:20:00,81.89,81.89,81.74,81.77,28500.0,49.8348,49.8348,49.7436,49.7618,28500.0
2009-06-29 12:30:00,81.77,81.91,81.73,81.76,19000.0,49.7618,49.847,49.7375,49.7557,19000.0
2009-06-29 12:40:00,81.74,81.89,81.72,81.89,20900.0,49.7436,49.8348,49.7314,49.8348,20900.0
2009-06-29 12:50:00,81.86,82.01,81.85,81.86,14200.0,49.8166,49.9079,49.8105,49.8166,14200.0
2009-06-29 13:00:00,81.9,81.95,81.86,81.91,5200.0,49.8409,49.8714,49.8166,49.847,5200.0
2009-06-29 13:10:00,81.91,81.93,81.82,81.83,6100.0,49.847,49.8592,49.7922,49.7983,6100.0
2009-06-29 13:20:00,81.84,81.99,81.82,81.95,10800.0,49.8044,49.8957,49.7922,49.8714,10800.0
2009-06-29 13:30:00,81.9,82.05,81.9,82.05,11200.0,49.8409,49.9322,49.8409,49.9322,11200.0
2009-06-29 13:40:00,82.04,82.08,81.93,81.96,10100.0,49.9261,49.9505,49.8592,49.8774,10100.0
2009-06-29 13:50:00,81.94,81.96,81.85,81.89,10900.0,49.8653,49.8774,49.8105,49.8348,10900.0
2009-06-29 14:00:00,81.91,81.91,81.76,81.82,19900.0,49.847,49.847,49.7557,49.7922,19900.0
2009-06-29 14:10:00,81.82,81.84,81.77,81.81,15100.0,49.7922,49.8044,49.7618,49.7862,15100.0
2009-06-29 14:20:00,81.81,82.01,81.79,81.96,17900.0,49.7862,49.9079,49.774,49.8774,17900.0
2009-06-29 14:30:00,81.99,82.1,81.96,82.03,14800.0,49.8957,49.9626,49.8774,49.92,14800.0
2009-06-29 14:40:00,82.02,82.1,81.84,81.85,51000.0,49.914,49.9626,49.8044,49.8105,51000.0
2009-06-29 14:50:00,81.85,82.01,81.81,82.0,26400.0,49.8105,49.9079,49.7862,49.9018,26400.0
2009-06-29 15:00:00,82.0,82.04,81.88,81.89,19900.0,49.9018,49.9261,49.8288,49.8348,19900.0
2009-06-29 15:10:00,81.88,82.06,81.87,82.03,17000.0,49.8288,49.9383,49.8227,49.92,17000.0
2009-06-29 15:20:00,82.03,82.15,81.99,82.12,25300.0,49.92,49.9931,49.8957,49.9748,25300.0
2009-06-29 15:30:00,82.09,82.1,81.8,81.8,30600.0,49.9566,49.9626,49.7801,49.7801,30600.0
2009-06-29 15:40:00,81.82,81.93,81.8,81.83,51000.0,49.7922,49.8592,49.7801,49.7983,51000.0
2009-06-29 15:50:00,81.83,82.15,81.73,82.07,137900.0,49.7983,49.9931,49.7375,49.9444,137900.0
2009-06-30 09:30:00,82.04,82.04,80.96,81.33,56700.0,49.9261,49.9261,49.2689,49.494,56700.0
2009-06-30 09:40:00,81.33,81.35,81.05,81.07,42200.0,49.494,49.5062,49.3237,49.3358,42200.0
2009-06-30 09:50:00,81.09,81.12,81.0,81.06,25800.0,49.348,49.3662,49.2932,49.3297,25800.0
2009-06-30 10:00:00,81.06,81.18,80.96,81.1,44700.0,49.3297,49.4028,49.2689,49.3541,44700.0
2009-06-30 10:10:00,81.14,81.4,81.1,81.25,29400.0,49.3784,49.5366,49.3541,49.4454,29400.0
2009-06-30 10:20:00,81.24,81.25,81.02,81.11,49800.0,49.4393,49.4454,49.3054,49.3602,49800.0
2009-06-30 10:30:00,81.11,81.14,80.69,80.9,49300.0,49.3602,49.3784,49.1046,49.2324,49300.0
2009-06-30 10:40:00,80.94,81.07,80.71,81.06,41500.0,49.2567,49.3358,49.1167,49.3297,41500.0
2009-06-30 10:50:00,81.03,81.05,80.75,80.75,18600.0,49.3115,49.3237,49.1411,49.1411,18600.0
2009-06-30 11:00:00,80.79,80.85,80.77,80.82,24300.0,49.1654,49.2019,49.1533,49.1837,24300.0
2009-06-30 11:10:00,80.8,81.11,80.79,80.99,44100.0,49.1715,49.3602,49.1654,49.2871,44100.0
2009-06-30 11:20:00,81.0,81.03,80.71,80.72,22700.0,49.2932,49.3115,49.1167,49.1228,22700.0
2009-06-30 11:30:00,80.69,80.69,80.36,80.41,33600.0,49.1046,49.1046,48.9037,48.9342,33600.0
2009-06-30 11:40:00,80.42,80.5,80.34,80.5,22700.0,48.9403,48.9889,48.8916,48.9889,22700.0
2009-06-30 11:50:00,80.48,80.5,80.37,80.41,23000.0,48.9768,48.9889,48.9098,48.9342,23000.0
2009-06-30 12:00:00,80.41,80.42,80.34,80.34,12000.0,48.9342,48.9403,48.8916,48.8916,12000.0
2009-06-30 12:10:00,80.35,80.46,80.32,80.42,14700.0,48.8977,48.9646,48.8794,48.9403,14700.0
2009-06-30 12:20:00,80.38,80.54,80.3,80.54,19100.0,48.9159,49.0133,48.8672,49.0133,19100.0
2009-06-30 12:30:00,80.54,80.61,80.44,80.44,15200.0,49.0133,49.0559,48.9524,48.9524,15200.0
2009-06-30 12:40:00,80.45,80.72,80.45,80.71,19600.0,48.9585,49.1228,48.9585,49.1167,19600.0
2009-06-30 12:50:00,80.71,80.76,80.68,80.75,15300.0,49.1167,49.1472,49.0985,49.1411,15300.0
2009-06-30 13:00:00,80.75,80.75,80.58,80.62,13900.0,49.1411,49.1411,49.0376,49.062,13900.0
2009-06-30 13:10:00,80.61,80.64,80.48,80.49,16400.0,49.0559,49.0741,48.9768,48.9829,16400.0
2009-06-30 13:20:00,80.48,80.65,80.48,80.58,22200.0,48.9768,49.0802,48.9768,49.0376,22200.0
2009-06-30 13:30:00,80.58,80.72,80.57,80.69,17100.0,49.0376,49.1228,49.0315,49.1046,17100.0
2009-06-30 13:40:00,80.68,80.7,80.63,80.66,12400.0,49.0985,49.1107,49.0681,49.0863,12400.0
2009-06-30 13:50:00,80.67,80.67,80.42,80.45,16600.0,49.0924,49.0924,48.9403,48.9585,16600.0
2009-06-30 14:00:00,80.45,80.61,80.42,80.55,18100.0,48.9585,49.0559,48.9403,49.0194,18100.0
2009-06-30 14:10:00,80.57,80.62,80.47,80.47,19500.0,49.0315,49.062,48.9707,48.9707,19500.0
2009-06-30 14:20:00,80.47,80.61,80.44,80.57,21500.0,48.9707,49.0559,48.9524,49.0315,21500.0
2009-06-30 14:30:00,80.58,80.62,80.51,80.6,28100.0,49.0376,49.062,48.995,49.0498,28100.0
2009-06-30 14:40:00,80.6,80.62,80.51,80.51,22700.0,49.0498,49.062,48.995,48.995,22700.0
2009-06-30 14:50:00,80.53,80.72,80.52,80.65,22300.0,49.0072,49.1228,49.0011,49.0802,22300.0
2009-06-30 15:00:00,80.65,80.71,80.62,80.67,26200.0,49.0802,49.1167,49.062,49.0924,26200.0
2009-06-30 15:10:00,80.68,80.84,80.67,80.73,46200.0,49.0985,49.1959,49.0924,49.1289,46200.0
2009-06-30 15:20:00,80.73,80.88,80.72,80.78,40700.0,49.1289,49.2202,49.1228,49.1593,40700.0
2009-06-30 15:30:00,80.79,80.96,80.73,80.78,101800.0,49.1654,49.2689,49.1289,49.1593,101800.0
2009-06-30 15:40:00,80.78,80.78,80.58,80.74,115600.0,49.1593,49.1593,49.0376,49.135,115600.0
2009-06-30 15:50:00,80.75,80.82,80.5,80.7,199200.0,49.1411,49.1837,48.9889,49.1107,199200.0
2009-07-01 09:30:00,80.96,81.29,80.64,80.77,41300.0,49.2689,49.4697,49.0741,49.1533,41300.0
2009-07-01 09:40:00,80.77,80.94,80.71,80.8,32100.0,49.1533,49.2567,49.1167,49.1715,32100.0
2009-07-01 09:50:00,80.8,80.89,80.74,80.8,46100.0,49.1715,49.2263,49.135,49.1715,46100.0
2009-07-01 10:00:00,80.81,80.82,80.4,80.44,36200.0,49.1776,49.1837,48.9281,48.9524,36200.0
2009-07-01 10:10:00,80.44,80.85,80.4,80.84,26200.0,48.9524,49.2019,48.9281,49.1959,26200.0
2009-07-01 10:20:00,80.85,81.15,80.84,81.14,65900.0,49.2019,49.3845,49.1959,49.3784,65900.0
2009-07-01 10:30:00,81.15,81.25,81.09,81.23,29100.0,49.3845,49.4454,49.348,49.4332,29100.0
2009-07-01 10:40:00,81.23,81.32,81.1,81.1,41000.0,49.4332,49.488,49.3541,49.3541,41000.0
2009-07-01 10:50:00,81.1,81.1,80.98,81.03,43100.0,49.3541,49.3541,49.2811,49.3115,43100.0
2009-07-01 11:00:00,81.03,81.07,80.98,81.03,25400.0,49.3115,49.3358,49.2811,49.3115,25400.0
2009-07-01 11:10:00,81.02,81.25,80.99,81.13,28100.0,49.3054,49.4454,49.2871,49.3723,28100.0
2009-07-01 11:20:00,81.12,81.13,80.71,80.71,59700.0,49.3662,49.3723,49.1167,49.1167,59700.0
2009-07-01 11:30:00,80.71,80.78,80.7,80.74,44200.0,49.1167,49.1593,49.1107,49.135,44200.0
2009-07-01 11:40:00,80.75,80.87,80.75,80.85,19900.0,49.1411,49.2141,49.1411,49.2019,19900.0
2009-07-01 11:50:00,80.85,81.03,80.84,80.85,27200.0,49.2019,49.3115,49.1959,49.2019,27200.0
2009-07-01 12:00:00,80.85,81.03,80.85,80.98,20400.0,49.2019,49.3115,49.2019,49.2811,20400.0
2009-07-01 12:10:00,80.97,80.98,80.74,80.82,24100.0,49.275,49.2811,49.135,49.1837,24100.0
2009-07-01 12:20:00,80.81,80.98,80.8,80.92,16500.0,49.1776,49.2811,49.1715,49.2445,16500.0
2009-07-01 12:30:00,80.91,80.92,80.78,80.78,10300.0,49.2385,49.2445,49.1593,49.1593,10300.0
2009-07-01 12:40:00,80.78,80.85,80.75,80.77,14500.0,49.1593,49.2019,49.1411,49.1533,14500.0
2009-07-01 12:50:00,80.76,80.77,80.58,80.59,75800.0,49.1472,49.1533,49.0376,49.0437,75800.0
2009-07-01 13:00:00,80.59,80.62,80.53,80.58,75900.0,49.0437,49.062,49.0072,49.0376,75900.0
2009-07-01 13:10:00,80.58,80.58,80.5,80.51,29000.0,49.0376,49.0376,48.9889,48.995,29000.0
2009-07-01 13:20:00,80.51,80.82,80.51,80.81,34100.0,48.995,49.1837,48.995,49.1776,34100.0
2009-07-01 13:30:00,80.82,80.93,80.68,80.9,22100.0,49.1837,49.2506,49.0985,49.2324,22100.0
2009-07-01 13:40:00,80.9,80.9,80.62,80.64,19100.0,49.2324,49.2324,49.062,49.0741,19100.0
2009-07-01 13:50:00,80.64,80.8,80.63,80.79,20100.0,49.0741,49.1715,49.0681,49.1654,20100.0
2009-07-01 14:00:00,80.78,80.8,80.68,80.69,24600.0,49.1593,49.1715,49.0985,49.1046,24600.0
2009-07-01 14:10:00,80.67,80.68,80.61,80.66,24900.0,49.0924,49.0985,49.0559,49.0863,24900.0
2009-07-01 14:20:00,80.67,80.77,80.6,80.76,24100.0,49.0924,49.1533,49.0498,49.1472,24100.0
2009-07-01 14:30:00,80.75,80.75,80.58,80.61,38300.0,49.1411,49.1411,49.0376,49.0559,38300.0
2009-07-01 14:40:00,80.61,80.61,80.53,80.58,37200.0,49.0559,49.0559,49.0072,49.0376,37200.0
2009-07-01 14:50:00,80.58,80.63,80.47,80.5,35500.0,49.0376,49.0681,48.9707,48.9889,35500.0
2009-07-01 15:00:00,80.5,80.6,80.47,80.55,36700.0,48.9889,49.0498,48.9707,49.0194,36700.0
2009-07-01 15:10:00,80.56,80.64,80.47,80.62,58200.0,49.0255,49.0741,48.9707,49.062,58200.0
2009-07-01 15:20:00,80.62,80.68,80.56,80.59,83400.0,49.062,49.0985,49.0255,49.0437,83400.0
2009-07-01 15:30:00,80.59,80.66,80.52,80.65,95200.0,49.0437,49.0863,49.0011,49.0802,95200.0
2009-07-01 15:40:00,80.64,80.73,80.51,80.64,102000.0,49.0741,49.1289,48.995,49.0741,102000.0
2009-07-01 15:50:00,80.64,80.8,80.58,80.58,152800.0,49.0741,49.1715,49.0376,49.0376,152800.0
2009-07-02 09:30:00,79.81,79.81,79.14,79.15,65900.0,48.569,48.569,48.1613,48.1674,65900.0
2009-07-02 09:40:00,79.16,79.16,79.0,79.04,82600.0,48.1735,48.1735,48.0761,48.1004,82600.0
2009-07-02 09:50:00,79.04,79.04,78.54,78.65,72400.0,48.1004,48.1004,47.7962,47.8631,72400.0
2009-07-02 10:00:00,78.65,78.87,78.39,78.4,67600.0,47.8631,47.997,47.7049,47.711,67600.0
2009-07-02 10:10:00,78.43,78.47,78.13,78.15,93300.0,47.7292,47.7536,47.5467,47.5588,93300.0
2009-07-02 10:20:00,78.17,78.31,78.02,78.27,61800.0,47.571,47.6562,47.4797,47.6319,61800.0
2009-07-02 10:30:00,78.27,78.35,78.02,78.33,143100.0,47.6319,47.6805,47.4797,47.6684,143100.0
2009-07-02 10:40:00,78.34,78.84,78.33,78.81,90200.0,47.6745,47.9787,47.6684,47.9605,90200.0
2009-07-02 10:50:00,78.81,78.9,78.74,78.87,50800.0,47.9605,48.0152,47.9179,47.997,50800.0
2009-07-02 11:00:00,78.83,79.12,78.78,79.03,49200.0,47.9727,48.1491,47.9422,48.0944,49200.0
2009-07-02 11:10:00,79.02,79.05,78.98,79.0,37400.0,48.0883,48.1065,48.0639,48.0761,37400.0
2009-07-02 11:20:00,79.0,79.11,78.98,79.09,53700.0,48.0761,48.143,48.0639,48.1309,53700.0
2009-07-02 11:30:00,79.07,79.14,79.04,79.12,31700.0,48.1187,48.1613,48.1004,48.1491,31700.0
2009-07-02 11:40:00,79.13,79.22,79.1,79.21,48900.0,48.1552,48.21,48.137,48.2039,48900.0
2009-07-02 11:50:00,79.22,79.33,79.18,79.33,27000.0,48.21,48.2769,48.1856,48.2769,27000.0
2009-07-02 12:00:00,79.31,79.38,79.18,79.37,43700.0,48.2648,48.3074,48.1856,48.3013,43700.0
2009-07-02 12:10:00,79.38,79.57,79.33,79.54,35500.0,48.3074,48.423,48.2769,48.4047,35500.0
2009-07-02 12:20:00,79.54,79.55,79.4,79.44,27600.0,48.4047,48.4108,48.3195,48.3439,27600.0
2009-07-02 12:30:00,79.42,79.57,79.41,79.57,35700.0,48.3317,48.423,48.3256,48.423,35700.0
2009-07-02 12:40:00,79.57,79.73,79.56,79.71,29600.0,48.423,48.5204,48.4169,48.5082,29600.0
2009-07-02 12:50:00,79.7,79.79,79.7,79.77,26900.0,48.5021,48.5569,48.5021,48.5447,26900.0
2009-07-02 13:00:00,79.77,79.91,79.77,79.89,17500.0,48.5447,48.6299,48.5447,48.6177,17500.0
2009-07-02 13:10:00,79.9,79.9,79.72,79.72,20100.0,48.6238,48.6238,48.5143,48.5143,20100.0
2009-07-02 13:20:00,79.71,79.71,79.53,79.55,19000.0,48.5082,48.5082,48.3986,48.4108,19000.0
2009-07-02 13:30:00,79.54,79.54,79.39,79.47,22300.0,48.4047,48.4047,48.3134,48.3621,22300.0
2009-07-02 13:40:00,79.48,79.57,79.4,79.4,22600.0,48.3682,48.423,48.3195,48.3195,22600.0
2009-07-02 13:50:00,79.41,79.41,79.2,79.32,56700.0,48.3256,48.3256,48.1978,48.2708,56700.0
2009-07-02 14:00:00,79.32,79.54,79.29,79.43,42300.0,48.2708,48.4047,48.2526,48.3378,42300.0
2009-07-02 14:10:00,79.43,79.43,79.3,79.34,26400.0,48.3378,48.3378,48.2587,48.283,26400.0
2009-07-02 14:20:00,79.33,79.42,79.31,79.36,19000.0,48.2769,48.3317,48.2648,48.2952,19000.0
2009-07-02 14:30:00,79.35,79.48,79.25,79.43,26600.0,48.2891,48.3682,48.2282,48.3378,26600.0
2009-07-02 14:40:00,79.44,79.44,79.3,79.31,21100.0,48.3439,48.3439,48.2587,48.2648,21100.0
2009-07-02 14:50:00,79.34,79.52,79.33,79.5,25000.0,48.283,48.3926,48.2769,48.3804,25000.0
2009-07-02 15:00:00,79.5,79.67,79.5,79.65,33200.0,48.3804,48.4838,48.3804,48.4717,33200.0
2009-07-02 15:10:00,79.64,79.67,79.59,79.64,43500.0,48.4656,48.4838,48.4352,48.4656,43500.0
2009-07-02 15:20:00,79.64,79.69,79.19,79.23,66800.0,48.4656,48.496,48.1917,48.2161,66800.0
2009-07-02 15:30:00,79.22,79.34,79.12,79.33,75100.0,48.21,48.283,48.1491,48.2769,75100.0
2009-07-02 15:40:00,79.33,79.47,79.17,79.45,80200.0,48.2769,48.3621,48.1796,48.35,80200.0
2009-07-02 15:50:00,79.45,79.48,79.05,79.07,149400.0,48.35,48.3682,48.1065,48.1187,149400.0
2009-07-06 09:30:00,78.87,79.32,78.38,79.06,95800.0,47.997,48.2708,47.6988,48.1126,95800.0
2009-07-06 09:40:00,79.06,79.58,78.9,79.58,91300.0,48.1126,48.4291,48.0152,48.4291,91300.0
2009-07-06 09:50:00,79.58,79.84,79.58,79.69,68000.0,48.4291,48.5873,48.4291,48.496,68000.0
2009-07-06 10:00:00,79.7,79.85,79.43,79.43,66500.0,48.5021,48.5934,48.3378,48.3378,66500.0
2009-07-06 10:10:00,79.49,79.51,79.19,79.28,47800.0,48.3743,48.3865,48.1917,48.2465,47800.0
2009-07-06 10:20:00,79.27,79.29,79.06,79.22,37000.0,48.2404,48.2526,48.1126,48.21,37000.0
2009-07-06 10:30:00,79.16,79.35,79.16,79.29,33400.0,48.1735,48.2891,48.1735,48.2526,33400.0
2009-07-06 10:40:00,79.28,79.35,79.23,79.33,30200.0,48.2465,48.2891,48.2161,48.2769,30200.0
2009-07-06 10:50:00,79.34,79.43,79.28,79.39,39200.0,48.283,48.3378,48.2465,48.3134,39200.0
2009-07-06 11:00:00,79.39,79.54,79.39,79.51,27800.0,48.3134,48.4047,48.3134,48.3865,27800.0
2009-07-06 11:10:00,79.5,79.56,79.48,79.51,17900.0,48.3804,48.4169,48.3682,48.3865,17900.0
2009-07-06 11:20:00,79.51,79.61,79.49,79.59,24200.0,48.3865,48.4473,48.3743,48.4352,24200.0
2009-07-06 11:30:00,79.59,79.62,79.57,79.6,18800.0,48.4352,48.4534,48.423,48.4412,18800.0
2009-07-06 11:40:00,79.6,79.69,79.57,79.67,19700.0,48.4412,48.496,48.423,48.4838,19700.0
2009-07-06 11:50:00,79.65,79.71,79.58,79.62,24100.0,48.4717,48.5082,48.4291,48.4534,24100.0
2009-07-06 12:00:00,79.63,79.73,79.62,79.72,22900.0,48.4595,48.5204,48.4534,48.5143,22900.0
2009-07-06 12:10:00,79.72,79.84,79.7,79.81,23800.0,48.5143,48.5873,48.5021,48.569,23800.0
2009-07-06 12:20:00,79.81,79.81,79.75,79.8,24200.0,48.569,48.569,48.5325,48.563,24200.0
2009-07-06 12:30:00,79.79,79.89,79.73,79.87,23800.0,48.5569,48.6177,48.5204,48.6056,23800.0
2009-07-06 12:40:00,79.87,79.88,79.8,79.88,45500.0,48.6056,48.6116,48.563,48.6116,45500.0
2009-07-06 12:50:00,79.87,80.11,79.85,80.05,43200.0,48.6056,48.7516,48.5934,48.7151,43200.0
2009-07-06 13:00:00,80.05,80.06,79.92,80.0,38400.0,48.7151,48.7212,48.636,48.6847,38400.0
2009-07-06 13:10:00,79.99,80.1,79.96,80.0,36800.0,48.6786,48.7455,48.6603,48.6847,36800.0
2009-07-06 13:20:00,79.99,80.12,79.99,80.06,27200.0,48.6786,48.7577,48.6786,48.7212,27200.0
2009-07-06 13:30:00,80.06,80.1,79.98,80.1,20800.0,48.7212,48.7455,48.6725,48.7455,20800.0
2009-07-06 13:40:00,80.12,80.2,80.1,80.12,14800.0,48.7577,48.8064,48.7455,48.7577,14800.0
2009-07-06 13:50:00,80.12,80.25,80.12,80.2,24900.0,48.7577,48.8368,48.7577,48.8064,24900.0
2009-07-06 14:00:00,80.2,80.48,80.2,80.38,44900.0,48.8064,48.9768,48.8064,48.9159,44900.0
2009-07-06 14:10:00,80.38,80.43,80.31,80.38,26600.0,48.9159,48.9463,48.8733,48.9159,26600.0
2009-07-06 14:20:00,80.36,80.36,80.16,80.22,30000.0,48.9037,48.9037,48.782,48.8185,30000.0
2009-07-06 14:30:00,80.21,80.37,80.13,80.29,20100.0,48.8125,48.9098,48.7638,48.8611,20100.0
2009-07-06 14:40:00,80.3,80.31,80.19,80.26,22900.0,48.8672,48.8733,48.8003,48.8429,22900.0
2009-07-06 14:50:00,80.23,80.25,80.13,80.24,33300.0,48.8246,48.8368,48.7638,48.8307,33300.0
2009-07-06 15:00:00,80.25,80.49,80.25,80.43,68800.0,48.8368,48.9829,48.8368,48.9463,68800.0
2009-07-06 15:10:00,80.44,80.44,80.21,80.23,54400.0,48.9524,48.9524,48.8125,48.8246,54400.0
2009-07-06 15:20:00,80.22,80.41,80.17,80.36,71400.0,48.8185,48.9342,48.7881,48.9037,71400.0
2009-07-06 15:30:00,80.37,80.38,80.1,80.24,125800.0,48.9098,48.9159,48.7455,48.8307,125800.0
2009-07-06 15:40:00,80.24,80.72,80.21,80.49,91700.0,48.8307,49.1228,48.8125,48.9829,91700.0
2009-07-06 15:50:00,80.47,80.53,80.37,80.53,118900.0,48.9707,49.0072,48.9098,49.0072,118900.0
2009-07-07 09:30:00,80.19,80.48,79.76,79.84,37400.0,48.8003,48.9768,48.5386,48.5873,37400.0
2009-07-07 09:40:00,79.85,79.96,79.5,79.6,32600.0,48.5934,48.6603,48.3804,48.4412,32600.0
2009-07-07 09:50:00,79.62,80.05,79.62,79.95,41700.0,48.4534,48.7151,48.4534,48.6542,41700.0
2009-07-07 10:00:00,79.95,79.98,79.85,79.85,45400.0,48.6542,48.6725,48.5934,48.5934,45400.0
2009-07-07 10:10:00,79.86,79.99,79.85,79.89,29000.0,48.5995,48.6786,48.5934,48.6177,29000.0
2009-07-07 10:20:00,79.89,80.12,79.85,80.1,83300.0,48.6177,48.7577,48.5934,48.7455,83300.0
2009-07-07 10:30:00,80.12,80.13,79.9,80.0,87300.0,48.7577,48.7638,48.6238,48.6847,87300.0
2009-07-07 10:40:00,79.97,80.03,79.56,79.57,29900.0,48.6664,48.7029,48.4169,48.423,29900.0
2009-07-07 10:50:00,79.56,79.57,79.41,79.43,53700.0,48.4169,48.423,48.3256,48.3378,53700.0
2009-07-07 11:00:00,79.43,79.58,79.34,79.56,82900.0,48.3378,48.4291,48.283,48.4169,82900.0
2009-07-07 11:10:00,79.55,79.75,79.48,79.6,71500.0,48.4108,48.5325,48.3682,48.4412,71500.0
2009-07-07 11:20:00,79.59,79.66,79.47,79.5,67500.0,48.4352,48.4778,48.3621,48.3804,67500.0
2009-07-07 11:30:00,79.5,79.51,79.03,79.05,64000.0,48.3804,48.3865,48.0944,48.1065,64000.0
2009-07-07 11:40:00,79.06,79.09,78.88,78.89,64300.0,48.1126,48.1309,48.0031,48.0092,64300.0
2009-07-07 11:50:00,78.88,78.88,78.76,78.8,57900.0,48.0031,48.0031,47.9301,47.9544,57900.0
2009-07-07 12:00:00,78.8,78.81,78.74,78.74,32200.0,47.9544,47.9605,47.9179,47.9179,32200.0
2009-07-07 12:10:00,78.74,78.77,78.68,78.69,27600.0,47.9179,47.9361,47.8814,47.8875,27600.0
2009-07-07 12:20:00,78.7,78.71,78.49,78.51,25100.0,47.8935,47.8996,47.7657,47.7779,25100.0
2009-07-07 12:30:00,78.52,78.71,78.52,78.67,17100.0,47.784,47.8996,47.784,47.8753,17100.0
2009-07-07 12:40:00,78.67,78.83,78.59,78.82,28400.0,47.8753,47.9727,47.8266,47.9666,28400.0
2009-07-07 12:50:00,78.83,78.84,78.79,78.81,32800.0,47.9727,47.9787,47.9483,47.9605,32800.0
2009-07-07 13:00:00,78.8,78.85,78.78,78.82,38400.0,47.9544,47.9848,47.9422,47.9666,38400.0
2009-07-07 13:10:00,78.82,79.0,78.8,78.84,35400.0,47.9666,48.0761,47.9544,47.9787,35400.0
2009-07-07 13:20:00,78.84,78.84,78.76,78.81,24500.0,47.9787,47.9787,47.9301,47.9605,24500.0
2009-07-07 13:30:00,78.81,78.92,78.72,78.75,25600.0,47.9605,48.0274,47.9057,47.924,25600.0
2009-07-07 13:40:00,78.76,78.83,78.7,78.7,26300.0,47.9301,47.9727,47.8935,47.8935,26300.0
2009-07-07 13:50:00,78.7,78.71,78.51,78.56,38000.0,47.8935,47.8996,47.7779,47.8083,38000.0
2009-07-07 14:00:00,78.56,78.65,78.42,78.42,51400.0,47.8083,47.8631,47.7231,47.7231,51400.0
2009-07-07 14:10:00,78.42,78.48,78.28,78.35,47900.0,47.7231,47.7597,47.6379,47.6805,47900.0
2009-07-07 14:20:00,78.34,78.42,78.28,78.41,29800.0,47.6745,47.7231,47.6379,47.7171,29800.0
2009-07-07 14:30:00,78.4,78.49,78.33,78.49,30200.0,47.711,47.7657,47.6684,47.7657,30200.0
2009-07-07 14:40:00,78.47,78.49,78.18,78.18,46700.0,47.7536,47.7657,47.5771,47.5771,46700.0
2009-07-07 14:50:00,78.18,78.24,77.93,78.0,80800.0,47.5771,47.6136,47.4249,47.4675,80800.0
2009-07-07 15:00:00,78.0,78.03,77.65,77.76,99800.0,47.4675,47.4858,47.2546,47.3215,99800.0
2009-07-07 15:10:00,77.77,77.78,77.63,77.66,97000.0,47.3276,47.3337,47.2424,47.2606,97000.0
2009-07-07 15:20:00,77.66,77.84,77.6,77.84,163600.0,47.2606,47.3702,47.2241,47.3702,163600.0
2009-07-07 15:30:00,77.84,78.03,77.84,77.85,131700.0,47.3702,47.4858,47.3702,47.3763,131700.0
2009-07-07 15:40:00,77.86,77.99,77.84,77.86,173400.0,47.3823,47.4615,47.3702,47.3823,173400.0
2009-07-07 15:50:00,77.87,78.02,77.73,78.0,309600.0,47.3884,47.4797,47.3032,47.4675,309600.0
2009-07-08 09:30:00,78.11,78.63,78.04,78.15,57600.0,47.5345,47.8509,47.4919,47.5588,57600.0
2009-07-08 09:40:00,78.14,78.59,78.11,78.33,61600.0,47.5527,47.8266,47.5345,47.6684,61600.0
2009-07-08 09:50:00,78.33,78.35,78.05,78.15,32900.0,47.6684,47.6805,47.498,47.5588,32900.0
2009-07-08 10:00:00,78.15,78.48,78.11,78.44,39300.0,47.5588,47.7597,47.5345,47.7353,39300.0
2009-07-08 10:10:00,78.43,78.71,78.43,78.71,43000.0,47.7292,47.8996,47.7292,47.8996,43000.0
2009-07-08 10:20:00,78.7,78.7,78.37,78.4,41700.0,47.8935,47.8935,47.6927,47.711,41700.0
2009-07-08 10:30:00,78.4,78.4,78.0,78.07,104300.0,47.711,47.711,47.4675,47.5101,104300.0
2009-07-08 10:40:00,78.06,78.18,78.04,78.05,68800.0,47.5041,47.5771,47.4919,47.498,68800.0
2009-07-08 10:50:00,78.05,78.29,78.02,78.24,62600.0,47.498,47.644,47.4797,47.6136,62600.0
2009-07-08 11:00:00,78.25,78.33,78.04,78.07,60200.0,47.6197,47.6684,47.4919,47.5101,60200.0
2009-07-08 11:10:00,78.08,78.23,78.06,78.19,49600.0,47.5162,47.6075,47.5041,47.5832,49600.0
2009-07-08 11:20:00,78.25,78.25,78.03,78.06,37200.0,47.6197,47.6197,47.4858,47.5041,37200.0
2009-07-08 11:30:00,78.07,78.21,78.07,78.09,34100.0,47.5101,47.5953,47.5101,47.5223,34100.0
2009-07-08 11:40:00,78.1,78.25,78.04,78.22,44000.0,47.5284,47.6197,47.4919,47.6014,44000.0
2009-07-08 11:50:00,78.23,78.24,78.01,78.09,39000.0,47.6075,47.6136,47.4736,47.5223,39000.0
2009-07-08 12:00:00,78.08,78.19,78.03,78.19,41600.0,47.5162,47.5832,47.4858,47.5832,41600.0
2009-07-08 12:10:00,78.19,78.22,78.1,78.13,54300.0,47.5832,47.6014,47.5284,47.5467,54300.0
2009-07-08 12:20:00,78.11,78.13,78.0,78.03,50600.0,47.5345,47.5467,47.4675,47.4858,50600.0
2009-07-08 12:30:00,78.03,78.07,77.77,77.8,40200.0,47.4858,47.5101,47.3276,47.3458,40200.0
2009-07-08 12:40:00,77.82,78.08,77.78,78.08,26300.0,47.358,47.5162,47.3337,47.5162,26300.0
2009-07-08 12:50:00,78.08,78.16,78.0,78.0,30700.0,47.5162,47.5649,47.4675,47.4675,30700.0
2009-07-08 13:00:00,78.01,78.25,78.01,78.1,73300.0,47.4736,47.6197,47.4736,47.5284,73300.0
2009-07-08 13:10:00,78.1,78.24,78.09,78.15,53900.0,47.5284,47.6136,47.5223,47.5588,53900.0
2009-07-08 13:20:00,78.14,78.24,78.14,78.15,48000.0,47.5527,47.6136,47.5527,47.5588,48000.0
2009-07-08 13:30:00,78.16,78.22,78.16,78.19,35300.0,47.5649,47.6014,47.5649,47.5832,35300.0
2009-07-08 13:40:00,78.19,78.24,78.16,78.19,17600.0,47.5832,47.6136,47.5649,47.5832,17600.0
2009-07-08 13:50:00,78.17,78.33,78.17,78.32,26100.0,47.571,47.6684,47.571,47.6623,26100.0
2009-07-08 14:00:00,78.33,78.36,78.1,78.19,42300.0,47.6684,47.6866,47.5284,47.5832,42300.0
2009-07-08 14:10:00,78.17,78.27,78.1,78.14,24600.0,47.571,47.6319,47.5284,47.5527,24600.0
2009-07-08 14:20:00,78.15,78.26,78.06,78.06,27200.0,47.5588,47.6258,47.5041,47.5041,27200.0
2009-07-08 14:30:00,78.07,78.19,77.97,78.1,32100.0,47.5101,47.5832,47.4493,47.5284,32100.0
2009-07-08 14:40:00,78.08,78.27,78.06,78.06,65800.0,47.5162,47.6319,47.5041,47.5041,65800.0
2009-07-08 14:50:00,78.06,78.31,78.06,78.3,63100.0,47.5041,47.6562,47.5041,47.6501,63100.0
2009-07-08 15:00:00,78.28,78.3,78.16,78.2,44800.0,47.6379,47.6501,47.5649,47.5893,44800.0
2009-07-08 15:10:00,78.22,78.3,78.09,78.14,77000.0,47.6014,47.6501,47.5223,47.5527,77000.0
2009-07-08 15:20:00,78.14,78.3,77.99,78.11,54100.0,47.5527,47.6501,47.4615,47.5345,54100.0
2009-07-08 15:30:00,78.1,78.41,78.1,78.36,44600.0,47.5284,47.7171,47.5284,47.6866,44600.0
2009-07-08 15:40:00,78.36,78.69,78.28,78.55,104100.0,47.6866,47.8875,47.6379,47.8023,104100.0
2009-07-08 15:50:00,78.54,78.62,78.36,78.4,142900.0,47.7962,47.8449,47.6866,47.711,142900.0
2009-07-09 09:30:00,78.6,78.95,78.1,78.1,36100.0,47.8327,48.0457,47.5284,47.5284,36100.0
2009-07-09 09:40:00,78.07,78.13,77.72,77.89,34600.0,47.5101,47.5467,47.2972,47.4006,34600.0
2009-07-09 09:50:00,77.89,78.04,77.87,77.9,52100.0,47.4006,47.4919,47.3884,47.4067,52100.0
2009-07-09 10:00:00,77.93,78.38,77.81,78.25,53200.0,47.4249,47.6988,47.3519,47.6197,53200.0
2009-07-09 10:10:00,78.25,78.45,78.18,78.35,31300.0,47.6197,47.7414,47.5771,47.6805,31300.0
2009-07-09 10:20:00,78.35,78.37,77.92,78.2,39200.0,47.6805,47.6927,47.4189,47.5893,39200.0
2009-07-09 10:30:00,78.16,78.35,78.06,78.12,24000.0,47.5649,47.6805,47.5041,47.5406,24000.0
2009-07-09 10:40:00,78.12,78.6,78.12,78.32,75800.0,47.5406,47.8327,47.5406,47.6623,75800.0
2009-07-09 10:50:00,78.32,78.42,78.25,78.35,20100.0,47.6623,47.7231,47.6197,47.6805,20100.0
2009-07-09 11:00:00,78.35,78.42,78.1,78.25,49500.0,47.6805,47.7231,47.5284,47.6197,49500.0
2009-07-09 11:10:00,78.26,78.3,78.09,78.09,51500.0,47.6258,47.6501,47.5223,47.5223,51500.0
2009-07-09 11:20:00,78.1,78.28,78.09,78.28,13000.0,47.5284,47.6379,47.5223,47.6379,13000.0
2009-07-09 11:30:00,78.28,78.43,78.22,78.42,63100.0,47.6379,47.7292,47.6014,47.7231,63100.0
2009-07-09 11:40:00,78.43,78.45,78.26,78.33,20300.0,47.7292,47.7414,47.6258,47.6684,20300.0
2009-07-09 11:50:00,78.31,78.31,78.2,78.25,25500.0,47.6562,47.6562,47.5893,47.6197,25500.0
2009-07-09 12:00:00,78.25,78.27,78.15,78.15,15100.0,47.6197,47.6319,47.5588,47.5588,15100.0
2009-07-09 12:10:00,78.17,78.2,78.1,78.2,11800.0,47.571,47.5893,47.5284,47.5893,11800.0
2009-07-09 12:20:00,78.2,78.33,78.18,78.25,12400.0,47.5893,47.6684,47.5771,47.6197,12400.0
2009-07-09 12:30:00,78.24,78.37,78.21,78.35,12400.0,47.6136,47.6927,47.5953,47.6805,12400.0
2009-07-09 12:40:00,78.34,78.43,78.28,78.32,22300.0,47.6745,47.7292,47.6379,47.6623,22300.0
2009-07-09 12:50:00,78.33,78.44,78.25,78.38,11600.0,47.6684,47.7353,47.6197,47.6988,11600.0
2009-07-09 13:00:00,78.38,78.39,78.22,78.32,11800.0,47.6988,47.7049,47.6014,47.6623,11800.0
2009-07-09 13:10:00,78.35,78.56,78.35,78.52,19300.0,47.6805,47.8083,47.6805,47.784,19300.0
2009-07-09 13:20:00,78.52,78.62,78.41,78.56,41100.0,47.784,47.8449,47.7171,47.8083,41100.0
2009-07-09 13:30:00,78.56,78.64,78.39,78.41,72400.0,47.8083,47.857,47.7049,47.7171,72400.0
2009-07-09 13:40:00,78.39,78.48,78.25,78.26,61300.0,47.7049,47.7597,47.6197,47.6258,61300.0
2009-07-09 13:50:00,78.25,78.28,78.2,78.23,64100.0,47.6197,47.6379,47.5893,47.6075,64100.0
2009-07-09 14:00:00,78.26,78.28,78.11,78.13,45500.0,47.6258,47.6379,47.5345,47.5467,45500.0
2009-07-09 14:10:00,78.14,78.5,78.12,78.38,46600.0,47.5527,47.7718,47.5406,47.6988,46600.0
2009-07-09 14:20:00,78.41,78.64,78.4,78.56,27300.0,47.7171,47.857,47.711,47.8083,27300.0
2009-07-09 14:30:00,78.58,78.63,78.43,78.58,15100.0,47.8205,47.8509,47.7292,47.8205,15100.0
2009-07-09 14:40:00,78.57,78.65,78.4,78.47,20400.0,47.8144,47.8631,47.711,47.7536,20400.0
2009-07-09 14:50:00,78.47,78.53,78.35,78.36,23200.0,47.7536,47.7901,47.6805,47.6866,23200.0
2009-07-09 15:00:00,78.37,78.37,78.28,78.33,34400.0,47.6927,47.6927,47.6379,47.6684,34400.0
2009-07-09 15:10:00,78.36,78.42,78.32,78.38,23900.0,47.6866,47.7231,47.6623,47.6988,23900.0
2009-07-09 15:20:00,78.37,78.37,78.2,78.24,29300.0,47.6927,47.6927,47.5893,47.6136,29300.0
2009-07-09 15:30:00,78.24,78.29,78.13,78.15,44000.0,47.6136,47.644,47.5467,47.5588,44000.0
2009-07-09 15:40:00,78.14,78.38,78.12,78.37,49500.0,47.5527,47.6988,47.5406,47.6927,49500.0
2009-07-09 15:50:00,78.36,78.41,78.08,78.19,93600.0,47.6866,47.7171,47.5162,47.5832,93600.0
2009-07-10 09:30:00,78.01,78.01,77.0,77.84,101800.0,47.4736,47.4736,46.859,47.3702,101800.0
2009-07-10 09:40:00,77.84,78.17,77.77,78.17,28300.0,47.3702,47.571,47.3276,47.571,28300.0
2009-07-10 09:50:00,78.17,78.38,77.67,77.7,42900.0,47.571,47.6988,47.2667,47.285,42900.0
2009-07-10 10:00:00,77.7,78.25,77.48,77.86,42400.0,47.285,47.6197,47.1511,47.3823,42400.0
2009-07-10 10:10:00,77.84,78.18,77.82,77.9,43800.0,47.3702,47.5771,47.358,47.4067,43800.0
2009-07-10 10:20:00,77.95,78.01,77.79,77.92,66600.0,47.4371,47.4736,47.3398,47.4189,66600.0
2009-07-10 10:30:00,77.9,77.92,77.73,77.75,40500.0,47.4067,47.4189,47.3032,47.3154,40500.0
2009-07-10 10:40:00,77.75,77.83,77.73,77.78,41300.0,47.3154,47.3641,47.3032,47.3337,41300.0
2009-07-10 10:50:00,77.8,77.85,77.75,77.75,32200.0,47.3458,47.3763,47.3154,47.3154,32200.0
2009-07-10 11:00:00,77.75,77.79,77.58,77.78,56900.0,47.3154,47.3398,47.212,47.3337,56900.0
2009-07-10 11:10:00,77.78,77.79,77.66,77.75,25600.0,47.3337,47.3398,47.2606,47.3154,25600.0
2009-07-10 11:20:00,77.75,77.82,77.68,77.74,26800.0,47.3154,47.358,47.2728,47.3093,26800.0
2009-07-10 11:30:00,77.73,77.77,77.64,77.69,31300.0,47.3032,47.3276,47.2485,47.2789,31300.0
2009-07-10 11:40:00,77.69,77.75,77.58,77.71,73200.0,47.2789,47.3154,47.212,47.2911,73200.0
2009-07-10 11:50:00,77.72,77.8,77.66,77.78,60300.0,47.2972,47.3458,47.2606,47.3337,60300.0
2009-07-10 12:00:00,77.79,77.97,77.61,77.95,27400.0,47.3398,47.4493,47.2302,47.4371,27400.0
2009-07-10 12:10:00,77.97,77.99,77.94,77.99,13300.0,47.4493,47.4615,47.431,47.4615,13300.0
2009-07-10 12:20:00,77.99,77.99,77.91,77.94,36400.0,47.4615,47.4615,47.4128,47.431,36400.0
2009-07-10 12:30:00,77.94,78.16,77.89,78.16,63400.0,47.431,47.5649,47.4006,47.5649,63400.0
2009-07-10 12:40:00,78.17,78.32,78.15,78.24,29700.0,47.571,47.6623,47.5588,47.6136,29700.0
2009-07-10 12:50:00,78.28,78.3,78.13,78.13,17200.0,47.6379,47.6501,47.5467,47.5467,17200.0
2009-07-10 13:00:00,78.17,78.32,78.12,78.3,18800.0,47.571,47.6623,47.5406,47.6501,18800.0
2009-07-10 13:10:00,78.29,78.31,78.16,78.3,29100.0,47.644,47.6562,47.5649,47.6501,29100.0
2009-07-10 13:20:00,78.29,78.3,78.13,78.13,26200.0,47.644,47.6501,47.5467,47.5467,26200.0
2009-07-10 13:30:00,78.15,78.18,78.09,78.11,10400.0,47.5588,47.5771,47.5223,47.5345,10400.0
2009-07-10 13:40:00,78.11,78.3,78.11,78.19,19800.0,47.5345,47.6501,47.5345,47.5832,19800.0
2009-07-10 13:50:00,78.18,78.26,78.11,78.22,46100.0,47.5771,47.6258,47.5345,47.6014,46100.0
2009-07-10 14:00:00,78.19,78.2,78.03,78.03,12500.0,47.5832,47.5893,47.4858,47.4858,12500.0
2009-07-10 14:10:00,78.03,78.04,77.97,78.04,13600.0,47.4858,47.4919,47.4493,47.4919,13600.0
2009-07-10 14:20:00,78.04,78.04,77.84,77.92,20100.0,47.4919,47.4919,47.3702,47.4189,20100.0
2009-07-10 14:30:00,77.92,78.02,77.9,77.99,15300.0,47.4189,47.4797,47.4067,47.4615,15300.0
2009-07-10 14:40:00,78.0,78.03,77.94,78.01,19200.0,47.4675,47.4858,47.431,47.4736,19200.0
2009-07-10 14:50:00,78.02,78.03,77.91,77.95,24800.0,47.4797,47.4858,47.4128,47.4371,24800.0
2009-07-10 15:00:00,77.95,78.03,77.89,77.92,29800.0,47.4371,47.4858,47.4006,47.4189,29800.0
2009-07-10 15:10:00,77.91,78.13,77.91,78.13,35800.0,47.4128,47.5467,47.4128,47.5467,35800.0
2009-07-10 15:20:00,78.13,78.13,77.93,78.0,29800.0,47.5467,47.5467,47.4249,47.4675,29800.0
2009-07-10 15:30:00,78.0,78.09,77.92,77.96,61700.0,47.4675,47.5223,47.4189,47.4432,61700.0
2009-07-10 15:40:00,77.95,78.18,77.86,78.03,90700.0,47.4371,47.5771,47.3823,47.4858,90700.0
2009-07-10 15:50:00,78.05,78.09,77.85,77.91,112300.0,47.498,47.5223,47.3763,47.4128,112300.0
2009-07-13 09:30:00,78.05,78.63,77.86,78.2,45100.0,47.498,47.8509,47.3823,47.5893,45100.0
2009-07-13 09:40:00,78.16,78.33,78.07,78.1,35300.0,47.5649,47.6684,47.5101,47.5284,35300.0
2009-07-13 09:50:00,78.13,78.14,77.95,77.99,28500.0,47.5467,47.5527,47.4371,47.4615,28500.0
2009-07-13 10:00:00,77.99,78.06,77.81,77.83,64100.0,47.4615,47.5041,47.3519,47.3641,64100.0
2009-07-13 10:10:00,77.82,78.17,77.67,78.12,33900.0,47.358,47.571,47.2667,47.5406,33900.0
2009-07-13 10:20:00,78.13,78.32,78.09,78.3,64100.0,47.5467,47.6623,47.5223,47.6501,64100.0
2009-07-13 10:30:00,78.31,78.71,78.31,78.44,48500.0,47.6562,47.8996,47.6562,47.7353,48500.0
2009-07-13 10:40:00,78.47,78.63,78.44,78.58,30800.0,47.7536,47.8509,47.7353,47.8205,30800.0
2009-07-13 10:50:00,78.59,79.03,78.58,78.95,36500.0,47.8266,48.0944,47.8205,48.0457,36500.0
2009-07-13 11:00:00,78.97,79.06,78.95,79.02,38100.0,48.0578,48.1126,48.0457,48.0883,38100.0
2009-07-13 11:10:00,79.02,79.17,79.0,79.07,30000.0,48.0883,48.1796,48.0761,48.1187,30000.0
2009-07-13 11:20:00,79.07,79.24,79.03,79.23,25700.0,48.1187,48.2222,48.0944,48.2161,25700.0
2009-07-13 11:30:00,79.21,80.08,79.21,79.95,116900.0,48.2039,48.7333,48.2039,48.6542,116900.0
2009-07-13 11:40:00,79.99,80.03,79.82,79.99,42500.0,48.6786,48.7029,48.5751,48.6786,42500.0
2009-07-13 11:50:00,79.99,80.03,79.62,79.62,78300.0,48.6786,48.7029,48.4534,48.4534,78300.0
2009-07-13 12:00:00,79.62,79.62,79.5,79.55,42600.0,48.4534,48.4534,48.3804,48.4108,42600.0
2009-07-13 12:10:00,79.54,79.71,79.51,79.71,35800.0,48.4047,48.5082,48.3865,48.5082,35800.0
2009-07-13 12:20:00,79.7,79.72,79.36,79.45,34800.0,48.5021,48.5143,48.2952,48.35,34800.0
2009-07-13 12:30:00,79.45,79.56,79.45,79.54,16600.0,48.35,48.4169,48.35,48.4047,16600.0
2009-07-13 12:40:00,79.55,79.69,79.55,79.68,25400.0,48.4108,48.496,48.4108,48.4899,25400.0
2009-07-13 12:50:00,79.66,79.66,79.5,79.54,11300.0,48.4778,48.4778,48.3804,48.4047,11300.0
2009-07-13 13:00:00,79.52,79.9,79.48,79.87,25200.0,48.3926,48.6238,48.3682,48.6056,25200.0
2009-07-13 13:10:00,79.88,79.98,79.7,79.81,62500.0,48.6116,48.6725,48.5021,48.569,62500.0
2009-07-13 13:20:00,79.82,79.88,79.79,79.88,25800.0,48.5751,48.6116,48.5569,48.6116,25800.0
2009-07-13 13:30:00,79.89,79.9,79.83,79.87,20300.0,48.6177,48.6238,48.5812,48.6056,20300.0
2009-07-13 13:40:00,79.88,79.9,79.83,79.87,24200.0,48.6116,48.6238,48.5812,48.6056,24200.0
2009-07-13 13:50:00,79.87,79.9,79.75,79.8,41800.0,48.6056,48.6238,48.5325,48.563,41800.0
2009-07-13 14:00:00,79.81,79.9,79.72,79.85,42200.0,48.569,48.6238,48.5143,48.5934,42200.0
2009-07-13 14:10:00,79.84,80.0,79.72,79.86,66200.0,48.5873,48.6847,48.5143,48.5995,66200.0
2009-07-13 14:20:00,79.85,79.99,79.84,79.98,26500.0,48.5934,48.6786,48.5873,48.6725,26500.0
2009-07-13 14:30:00,79.99,80.18,79.99,80.04,37100.0,48.6786,48.7942,48.6786,48.709,37100.0
2009-07-13 14:40:00,80.06,80.14,80.02,80.11,43100.0,48.7212,48.7699,48.6968,48.7516,43100.0
2009-07-13 14:50:00,80.11,80.29,80.06,80.14,56300.0,48.7516,48.8611,48.7212,48.7699,56300.0
2009-07-13 15:00:00,80.12,80.2,80.09,80.12,36100.0,48.7577,48.8064,48.7394,48.7577,36100.0
2009-07-13 15:10:00,80.12,80.19,79.91,80.08,40600.0,48.7577,48.8003,48.6299,48.7333,40600.0
2009-07-13 15:20:00,80.08,80.12,79.95,79.98,43400.0,48.7333,48.7577,48.6542,48.6725,43400.0
2009-07-13 15:30:00,79.99,80.28,79.97,80.2,70800.0,48.6786,48.8551,48.6664,48.8064,70800.0
2009-07-13 15:40:00,80.21,80.41,80.21,80.25,109400.0,48.8125,48.9342,48.8125,48.8368,109400.0
2009-07-13 15:50:00,80.24,80.25,79.93,80.0,329700.0,48.8307,48.8368,48.6421,48.6847,329700.0
2009-07-14 09:30:00,79.95,80.65,79.61,80.61,59600.0,48.6542,49.0802,48.4473,49.0559,59600.0
2009-07-14 09:40:00,80.56,80.61,80.03,80.18,19300.0,49.0255,49.0559,48.7029,48.7942,19300.0
2009-07-14 09:50:00,80.1,80.36,80.08,80.15,20400.0,48.7455,48.9037,48.7333,48.7759,20400.0
2009-07-14 10:00:00,80.18,80.6,80.15,80.35,24700.0,48.7942,49.0498,48.7759,48.8977,24700.0
2009-07-14 10:10:00,80.33,80.56,80.32,80.56,14800.0,48.8855,49.0255,48.8794,49.0255,14800.0
2009-07-14 10:20:00,80.54,80.57,80.26,80.35,17200.0,49.0133,49.0315,48.8429,48.8977,17200.0
2009-07-14 10:30:00,80.37,80.49,80.35,80.38,21400.0,48.9098,48.9829,48.8977,48.9159,21400.0
2009-07-14 10:40:00,80.37,80.47,80.37,80.45,40300.0,48.9098,48.9707,48.9098,48.9585,40300.0
2009-07-14 10:50:00,80.46,80.55,80.41,80.46,17900.0,48.9646,49.0194,48.9342,48.9646,17900.0
2009-07-14 11:00:00,80.43,80.7,80.39,80.59,26400.0,48.9463,49.1107,48.922,49.0437,26400.0
2009-07-14 11:10:00,80.53,80.72,80.45,80.71,19200.0,49.0072,49.1228,48.9585,49.1167,19200.0
2009-07-14 11:20:00,80.69,80.98,80.69,80.96,58700.0,49.1046,49.2811,49.1046,49.2689,58700.0
2009-07-14 11:30:00,80.96,81.26,80.96,81.17,59600.0,49.2689,49.4514,49.2689,49.3967,59600.0
2009-07-14 11:40:00,81.17,81.25,81.05,81.22,19400.0,49.3967,49.4454,49.3237,49.4271,19400.0
2009-07-14 11:50:00,81.21,81.55,81.16,81.53,31600.0,49.421,49.6279,49.3906,49.6158,31600.0
2009-07-14 12:00:00,81.54,81.56,81.33,81.41,33100.0,49.6218,49.634,49.494,49.5427,33100.0
2009-07-14 12:10:00,81.4,81.42,81.09,81.1,21600.0,49.5366,49.5488,49.348,49.3541,21600.0
2009-07-14 12:20:00,81.1,81.1,80.88,80.89,50500.0,49.3541,49.3541,49.2202,49.2263,50500.0
2009-07-14 12:30:00,80.89,80.94,80.78,80.82,16600.0,49.2263,49.2567,49.1593,49.1837,16600.0
2009-07-14 12:40:00,80.83,81.02,80.77,80.85,17900.0,49.1898,49.3054,49.1533,49.2019,17900.0
2009-07-14 12:50:00,80.85,80.9,80.83,80.85,13700.0,49.2019,49.2324,49.1898,49.2019,13700.0
2009-07-14 13:00:00,80.86,80.94,80.83,80.85,16200.0,49.208,49.2567,49.1898,49.2019,16200.0
2009-07-14 13:10:00,80.86,80.91,80.76,80.8,52000.0,49.208,49.2385,49.1472,49.1715,52000.0
2009-07-14 13:20:00,80.82,80.95,80.82,80.82,29500.0,49.1837,49.2628,49.1837,49.1837,29500.0
2009-07-14 13:30:00,80.82,80.89,80.69,80.76,18800.0,49.1837,49.2263,49.1046,49.1472,18800.0
2009-07-14 13:40:00,80.75,80.86,80.69,80.83,15300.0,49.1411,49.208,49.1046,49.1898,15300.0
2009-07-14 13:50:00,80.84,80.86,80.65,80.75,9900.0,49.1959,49.208,49.0802,49.1411,9900.0
2009-07-14 14:00:00,80.77,80.78,80.61,80.74,37000.0,49.1533,49.1593,49.0559,49.135,37000.0
2009-07-14 14:10:00,80.72,80.97,80.71,80.96,11700.0,49.1228,49.275,49.1167,49.2689,11700.0
2009-07-14 14:20:00,80.96,81.13,80.93,80.94,26200.0,49.2689,49.3723,49.2506,49.2567,26200.0
2009-07-14 14:30:00,80.94,81.22,80.91,81.22,16400.0,49.2567,49.4271,49.2385,49.4271,16400.0
2009-07-14 14:40:00,81.23,81.37,81.14,81.25,25300.0,49.4332,49.5184,49.3784,49.4454,25300.0
2009-07-14 14:50:00,81.26,81.27,81.07,81.13,16500.0,49.4514,49.4575,49.3358,49.3723,16500.0
2009-07-14 15:00:00,81.13,81.24,81.08,81.13,33200.0,49.3723,49.4393,49.3419,49.3723,33200.0
2009-07-14 15:10:00,81.15,81.4,81.13,81.38,41700.0,49.3845,49.5366,49.3723,49.5245,41700.0
2009-07-14 15:20:00,81.37,81.5,81.29,81.5,57300.0,49.5184,49.5975,49.4697,49.5975,57300.0
2009-07-14 15:30:00,81.49,81.55,81.31,81.5,87900.0,49.5914,49.6279,49.4819,49.5975,87900.0
2009-07-14 15:40:00,81.5,81.53,81.21,81.23,91100.0,49.5975,49.6158,49.421,49.4332,91100.0
2009-07-14 15:50:00,81.24,81.35,81.17,81.19,153300.0,49.4393,49.5062,49.3967,49.4088,153300.0
2009-07-15 09:30:00,81.78,82.3,81.25,81.4,98200.0,49.7679,50.0843,49.4454,49.5366,98200.0
2009-07-15 09:40:00,81.4,81.46,81.18,81.39,99800.0,49.5366,49.5732,49.4028,49.5306,99800.0
2009-07-15 09:50:00,81.36,81.48,81.18,81.19,61600.0,49.5123,49.5853,49.4028,49.4088,61600.0
2009-07-15 10:00:00,81.2,81.22,80.77,80.9,95800.0,49.4149,49.4271,49.1533,49.2324,95800.0
2009-07-15 10:10:00,80.88,81.0,80.69,80.98,39000.0,49.2202,49.2932,49.1046,49.2811,39000.0
2009-07-15 10:20:00,81.01,81.01,80.86,80.93,42100.0,49.2993,49.2993,49.208,49.2506,42100.0
2009-07-15 10:30:00,80.93,81.01,80.88,80.9,83700.0,49.2506,49.2993,49.2202,49.2324,83700.0
2009-07-15 10:40:00,80.9,81.18,80.81,81.09,39800.0,49.2324,49.4028,49.1776,49.348,39800.0
2009-07-15 10:50:00,81.11,81.26,81.06,81.24,52300.0,49.3602,49.4514,49.3297,49.4393,52300.0
2009-07-15 11:00:00,81.24,81.47,81.24,81.43,48100.0,49.4393,49.5792,49.4393,49.5549,48100.0
2009-07-15 11:10:00,81.47,81.78,81.44,81.78,67300.0,49.5792,49.7679,49.561,49.7679,67300.0
2009-07-15 11:20:00,81.77,81.97,81.77,81.93,38300.0,49.7618,49.8835,49.7618,49.8592,38300.0
2009-07-15 11:30:00,81.95,82.06,81.9,82.02,23200.0,49.8714,49.9383,49.8409,49.914,23200.0
2009-07-15 11:40:00,82.01,82.02,81.79,81.82,13300.0,49.9079,49.914,49.774,49.7922,13300.0
2009-07-15 11:50:00,81.81,81.83,81.6,81.62,28400.0,49.7862,49.7983,49.6584,49.6705,28400.0
2009-07-15 12:00:00,81.63,81.65,81.45,81.49,18200.0,49.6766,49.6888,49.5671,49.5914,18200.0
2009-07-15 12:10:00,81.5,81.69,81.5,81.66,23600.0,49.5975,49.7131,49.5975,49.6949,23600.0
2009-07-15 12:20:00,81.67,81.69,81.5,81.54,31100.0,49.701,49.7131,49.5975,49.6218,31100.0
2009-07-15 12:30:00,81.52,81.68,81.5,81.52,76800.0,49.6097,49.707,49.5975,49.6097,76800.0
2009-07-15 12:40:00,81.51,81.54,81.5,81.5,28900.0,49.6036,49.6218,49.5975,49.5975,28900.0
2009-07-15 12:50:00,81.51,81.59,81.43,81.45,33800.0,49.6036,49.6523,49.5549,49.5671,33800.0
2009-07-15 13:00:00,81.46,81.54,81.43,81.54,87300.0,49.5732,49.6218,49.5549,49.6218,87300.0
2009-07-15 13:10:00,81.54,81.54,81.43,81.47,31100.0,49.6218,49.6218,49.5549,49.5792,31100.0
2009-07-15 13:20:00,81.46,81.51,81.38,81.41,53500.0,49.5732,49.6036,49.5245,49.5427,53500.0
2009-07-15 13:30:00,81.42,81.44,81.32,81.42,93200.0,49.5488,49.561,49.488,49.5488,93200.0
2009-07-15 13:40:00,81.42,81.55,81.36,81.55,33000.0,49.5488,49.6279,49.5123,49.6279,33000.0
2009-07-15 13:50:00,81.54,81.65,81.54,81.6,36000.0,49.6218,49.6888,49.6218,49.6584,36000.0
2009-07-15 14:00:00,81.61,81.63,81.48,81.49,78600.0,49.6644,49.6766,49.5853,49.5914,78600.0
2009-07-15 14:10:00,81.49,81.49,81.24,81.29,74300.0,49.5914,49.5914,49.4393,49.4697,74300.0
2009-07-15 14:20:00,81.27,81.45,81.26,81.3,127800.0,49.4575,49.5671,49.4514,49.4758,127800.0
2009-07-15 14:30:00,81.3,81.33,81.27,81.29,69800.0,49.4758,49.494,49.4575,49.4697,69800.0
2009-07-15 14:40:00,81.29,81.3,81.16,81.25,84100.0,49.4697,49.4758,49.3906,49.4454,84100.0
2009-07-15 14:50:00,81.25,81.28,81.23,81.25,58800.0,49.4454,49.4636,49.4332,49.4454,58800.0
2009-07-15 15:00:00,81.25,81.27,81.21,81.25,106800.0,49.4454,49.4575,49.421,49.4454,106800.0
2009-07-15 15:10:00,81.24,81.27,81.17,81.19,101100.0,49.4393,49.4575,49.3967,49.4088,101100.0
2009-07-15 15:20:00,81.18,81.23,81.08,81.11,108600.0,49.4028,49.4332,49.3419,49.3602,108600.0
2009-07-15 15:30:00,81.12,81.16,81.07,81.1,86400.0,49.3662,49.3906,49.3358,49.3541,86400.0
2009-07-15 15:40:00,81.09,81.11,80.89,81.0,183500.0,49.348,49.3602,49.2263,49.2932,183500.0
2009-07-15 15:50:00,81.0,81.25,81.0,81.18,147800.0,49.2932,49.4454,49.2932,49.4028,147800.0
2009-07-16 09:30:00,81.49,81.99,81.09,81.58,75100.0,49.5914,49.8957,49.348,49.6462,75100.0
2009-07-16 09:40:00,81.6,82.16,81.56,82.15,35600.0,49.6584,49.9991,49.634,49.9931,35600.0
2009-07-16 09:50:00,82.15,82.21,81.89,81.97,26100.0,49.9931,50.0296,49.8348,49.8835,26100.0
2009-07-16 10:00:00,81.97,81.97,81.68,81.95,49500.0,49.8835,49.8835,49.707,49.8714,49500.0
2009-07-16 10:10:00,81.92,82.22,81.92,82.17,29200.0,49.8531,50.0357,49.8531,50.0052,29200.0
2009-07-16 10:20:00,82.14,82.32,82.0,82.22,23500.0,49.987,50.0965,49.9018,50.0357,23500.0
2009-07-16 10:30:00,82.21,82.41,82.16,82.19,32400.0,50.0296,50.1513,49.9991,50.0174,32400.0
2009-07-16 10:40:00,82.18,82.19,82.02,82.1,29700.0,50.0113,50.0174,49.914,49.9626,29700.0
2009-07-16 10:50:00,82.1,82.15,82.0,82.04,47900.0,49.9626,49.9931,49.9018,49.9261,47900.0
2009-07-16 11:00:00,82.03,82.14,82.0,82.13,27200.0,49.92,49.987,49.9018,49.9809,27200.0
2009-07-16 11:10:00,82.13,82.14,81.85,81.85,74800.0,49.9809,49.987,49.8105,49.8105,74800.0
2009-07-16 11:20:00,81.84,81.95,81.7,81.7,39000.0,49.8044,49.8714,49.7192,49.7192,39000.0
2009-07-16 11:30:00,81.7,81.99,81.63,81.98,18500.0,49.7192,49.8957,49.6766,49.8896,18500.0
2009-07-16 11:40:00,81.97,82.02,81.93,81.99,16600.0,49.8835,49.914,49.8592,49.8957,16600.0
2009-07-16 11:50:00,81.99,82.11,81.97,82.07,50100.0,49.8957,49.9687,49.8835,49.9444,50100.0
2009-07-16 12:00:00,82.07,82.15,82.01,82.02,23900.0,49.9444,49.9931,49.9079,49.914,23900.0
2009-07-16 12:10:00,82.02,82.06,81.98,82.02,17200.0,49.914,49.9383,49.8896,49.914,17200.0
2009-07-16 12:20:00,82.01,82.04,81.95,81.97,20300.0,49.9079,49.9261,49.8714,49.8835,20300.0
2009-07-16 12:30:00,81.96,82.03,81.92,81.95,11900.0,49.8774,49.92,49.8531,49.8714,11900.0
2009-07-16 12:40:00,81.94,81.95,81.88,81.9,11000.0,49.8653,49.8714,49.8288,49.8409,11000.0
2009-07-16 12:50:00,81.9,81.97,81.8,81.85,17400.0,49.8409,49.8835,49.7801,49.8105,17400.0
2009-07-16 13:00:00,81.86,81.91,81.73,81.74,18400.0,49.8166,49.847,49.7375,49.7436,18400.0
2009-07-16 13:10:00,81.73,81.86,81.69,81.85,17700.0,49.7375,49.8166,49.7131,49.8105,17700.0
2009-07-16 13:20:00,81.85,81.87,81.79,81.81,9600.0,49.8105,49.8227,49.774,49.7862,9600.0
2009-07-16 13:30:00,81.82,81.91,81.78,81.81,14700.0,49.7922,49.847,49.7679,49.7862,14700.0
2009-07-16 13:40:00,81.81,81.91,81.81,81.83,18900.0,49.7862,49.847,49.7862,49.7983,18900.0
2009-07-16 13:50:00,81.85,81.92,81.77,81.91,31400.0,49.8105,49.8531,49.7618,49.847,31400.0
2009-07-16 14:00:00,81.93,81.99,81.82,81.83,22700.0,49.8592,49.8957,49.7922,49.7983,22700.0
2009-07-16 14:10:00,81.81,81.99,81.76,81.86,20700.0,49.7862,49.8957,49.7557,49.8166,20700.0
2009-07-16 14:20:00,81.87,82.03,81.86,82.02,29600.0,49.8227,49.92,49.8166,49.914,29600.0
2009-07-16 14:30:00,82.0,82.21,81.95,82.1,33900.0,49.9018,50.0296,49.8714,49.9626,33900.0
2009-07-16 14:40:00,82.1,82.2,82.03,82.11,42900.0,49.9626,50.0235,49.92,49.9687,42900.0
2009-07-16 14:50:00,82.11,82.23,82.05,82.22,23200.0,49.9687,50.0417,49.9322,50.0357,23200.0
2009-07-16 15:00:00,82.2,82.33,82.2,82.3,33600.0,50.0235,50.1026,50.0235,50.0843,33600.0
2009-07-16 15:10:00,82.3,82.48,81.8,82.4,25200.0,50.0843,50.1939,49.7801,50.1452,25200.0
2009-07-16 15:20:00,82.41,82.55,82.4,82.55,27800.0,50.1513,50.2365,50.1452,50.2365,27800.0
2009-07-16 15:30:00,82.53,82.59,82.39,82.39,29800.0,50.2243,50.2608,50.1391,50.1391,29800.0
2009-07-16 15:40:00,82.38,82.92,82.37,82.8,91500.0,50.133,50.4617,50.1269,50.3886,91500.0
2009-07-16 15:50:00,82.81,82.83,82.47,82.51,112000.0,50.3947,50.4069,50.1878,50.2121,112000.0
2009-07-17 09:30:00,82.1,82.48,81.37,81.37,327300.0,49.9626,50.1939,49.5184,49.5184,327300.0
2009-07-17 09:40:00,81.41,81.57,81.28,81.34,92200.0,49.5427,49.6401,49.4636,49.5001,92200.0
2009-07-17 09:50:00,81.37,81.37,81.0,81.28,44500.0,49.5184,49.5184,49.2932,49.4636,44500.0
2009-07-17 10:00:00,81.25,81.54,81.25,81.51,30700.0,49.4454,49.6218,49.4454,49.6036,30700.0
2009-07-17 10:10:00,81.52,81.53,81.35,81.44,26900.0,49.6097,49.6158,49.5062,49.561,26900.0
2009-07-17 10:20:00,81.47,81.73,81.46,81.72,37500.0,49.5792,49.7375,49.5732,49.7314,37500.0
2009-07-17 10:30:00,81.72,81.76,81.61,81.61,21900.0,49.7314,49.7557,49.6644,49.6644,21900.0
2009-07-17 10:40:00,81.61,81.63,81.43,81.43,26100.0,49.6644,49.6766,49.5549,49.5549,26100.0
2009-07-17 10:50:00,81.44,81.62,81.38,81.6,110100.0,49.561,49.6705,49.5245,49.6584,110100.0
2009-07-17 11:00:00,81.59,81.59,81.48,81.48,20000.0,49.6523,49.6523,49.5853,49.5853,20000.0
2009-07-17 11:10:00,81.48,81.55,81.4,81.5,24700.0,49.5853,49.6279,49.5366,49.5975,24700.0
2009-07-17 11:20:00,81.5,81.74,81.48,81.74,45000.0,49.5975,49.7436,49.5853,49.7436,45000.0
2009-07-17 11:30:00,81.74,81.74,81.39,81.39,31000.0,49.7436,49.7436,49.5306,49.5306,31000.0
2009-07-17 11:40:00,81.41,81.53,81.33,81.45,44600.0,49.5427,49.6158,49.494,49.5671,44600.0
2009-07-17 11:50:00,81.44,81.46,81.31,81.38,65400.0,49.561,49.5732,49.4819,49.5245,65400.0
2009-07-17 12:00:00,81.35,81.38,81.23,81.3,122300.0,49.5062,49.5245,49.4332,49.4758,122300.0
2009-07-17 12:10:00,81.31,81.32,81.21,81.22,93000.0,49.4819,49.488,49.421,49.4271,93000.0
2009-07-17 12:20:00,81.24,81.39,81.04,81.09,96400.0,49.4393,49.5306,49.3176,49.348,96400.0
2009-07-17 12:30:00,81.09,81.09,80.97,81.03,61400.0,49.348,49.348,49.275,49.3115,61400.0
2009-07-17 12:40:00,81.03,81.08,80.95,80.96,38700.0,49.3115,49.3419,49.2628,49.2689,38700.0
2009-07-17 12:50:00,80.94,80.95,80.83,80.88,41800.0,49.2567,49.2628,49.1898,49.2202,41800.0
2009-07-17 13:00:00,80.88,80.97,80.84,80.84,31800.0,49.2202,49.275,49.1959,49.1959,31800.0
2009-07-17 13:10:00,80.83,80.84,80.7,80.83,35100.0,49.1898,49.1959,49.1107,49.1898,35100.0
2009-07-17 13:20:00,80.83,80.92,80.72,80.75,29200.0,49.1898,49.2445,49.1228,49.1411,29200.0
2009-07-17 13:30:00,80.74,80.95,80.71,80.9,84200.0,49.135,49.2628,49.1167,49.2324,84200.0
2009-07-17 13:40:00,80.89,81.02,80.84,80.86,35800.0,49.2263,49.3054,49.1959,49.208,35800.0
2009-07-17 13:50:00,80.86,80.99,80.85,80.96,33100.0,49.208,49.2871,49.2019,49.2689,33100.0
2009-07-17 14:00:00,80.97,80.99,80.85,80.87,36000.0,49.275,49.2871,49.2019,49.2141,36000.0
2009-07-17 14:10:00,80.88,80.94,80.84,80.85,30900.0,49.2202,49.2567,49.1959,49.2019,30900.0
2009-07-17 14:20:00,80.85,80.85,80.67,80.68,37800.0,49.2019,49.2019,49.0924,49.0985,37800.0
2009-07-17 14:30:00,80.68,80.99,80.68,80.89,43600.0,49.0985,49.2871,49.0985,49.2263,43600.0
2009-07-17 14:40:00,80.89,80.93,80.8,80.81,70400.0,49.2263,49.2506,49.1715,49.1776,70400.0
2009-07-17 14:50:00,80.84,80.94,80.79,80.79,48800.0,49.1959,49.2567,49.1654,49.1654,48800.0
2009-07-17 15:00:00,80.79,80.95,80.78,80.84,87300.0,49.1654,49.2628,49.1593,49.1959,87300.0
2009-07-17 15:10:00,80.84,80.85,80.68,80.76,42400.0,49.1959,49.2019,49.0985,49.1472,42400.0
2009-07-17 15:20:00,80.77,80.84,80.76,80.83,29900.0,49.1533,49.1959,49.1472,49.1898,29900.0
2009-07-17 15:30:00,80.82,80.82,80.61,80.68,64400.0,49.1837,49.1837,49.0559,49.0985,64400.0
2009-07-17 15:40:00,80.69,80.95,80.68,80.94,82300.0,49.1046,49.2628,49.0985,49.2567,82300.0
2009-07-17 15:50:00,80.95,81.14,80.93,81.06,157400.0,49.2628,49.3784,49.2506,49.3297,157400.0
2009-07-20 09:30:00,81.24,81.55,80.56,80.9,144300.0,49.4393,49.6279,49.0255,49.2324,144300.0
2009-07-20 09:40:00,80.9,81.72,80.88,81.64,134400.0,49.2324,49.7314,49.2202,49.6827,134400.0
2009-07-20 09:50:00,81.65,81.68,81.03,81.17,134600.0,49.6888,49.707,49.3115,49.3967,134600.0
2009-07-20 10:00:00,81.17,81.45,81.16,81.26,70100.0,49.3967,49.5671,49.3906,49.4514,70100.0
2009-07-20 10:10:00,81.25,81.26,80.58,80.58,91800.0,49.4454,49.4514,49.0376,49.0376,91800.0
2009-07-20 10:20:00,80.62,80.94,80.6,80.88,58800.0,49.062,49.2567,49.0498,49.2202,58800.0
2009-07-20 10:30:00,80.88,81.06,80.75,80.81,135000.0,49.2202,49.3297,49.1411,49.1776,135000.0
2009-07-20 10:40:00,80.81,80.88,80.79,80.79,29600.0,49.1776,49.2202,49.1654,49.1654,29600.0
2009-07-20 10:50:00,80.79,80.82,80.27,80.65,65400.0,49.1654,49.1837,48.849,49.0802,65400.0
2009-07-20 11:00:00,80.65,80.68,80.52,80.63,40300.0,49.0802,49.0985,49.0011,49.0681,40300.0
2009-07-20 11:10:00,80.63,80.76,80.59,80.65,41100.0,49.0681,49.1472,49.0437,49.0802,41100.0
2009-07-20 11:20:00,80.66,80.86,80.61,80.86,19700.0,49.0863,49.208,49.0559,49.208,19700.0
2009-07-20 11:30:00,80.86,81.04,80.86,80.97,19400.0,49.208,49.3176,49.208,49.275,19400.0
2009-07-20 11:40:00,80.99,81.08,80.97,80.98,11500.0,49.2871,49.3419,49.275,49.2811,11500.0
2009-07-20 11:50:00,81.0,81.22,81.0,81.13,19300.0,49.2932,49.4271,49.2932,49.3723,19300.0
2009-07-20 12:00:00,81.12,81.12,81.05,81.08,14800.0,49.3662,49.3662,49.3237,49.3419,14800.0
2009-07-20 12:10:00,81.08,81.32,81.02,81.29,40300.0,49.3419,49.488,49.3054,49.4697,40300.0
2009-07-20 12:20:00,81.29,81.52,81.28,81.51,30900.0,49.4697,49.6097,49.4636,49.6036,30900.0
2009-07-20 12:30:00,81.52,81.55,81.45,81.46,20900.0,49.6097,49.6279,49.5671,49.5732,20900.0
2009-07-20 12:40:00,81.48,81.53,81.37,81.5,17200.0,49.5853,49.6158,49.5184,49.5975,17200.0
2009-07-20 12:50:00,81.5,81.5,81.29,81.31,19400.0,49.5975,49.5975,49.4697,49.4819,19400.0
2009-07-20 13:00:00,81.32,81.32,81.22,81.23,27100.0,49.488,49.488,49.4271,49.4332,27100.0
2009-07-20 13:10:00,81.22,81.3,81.1,81.3,28900.0,49.4271,49.4758,49.3541,49.4758,28900.0
2009-07-20 13:20:00,81.3,81.34,81.28,81.28,22600.0,49.4758,49.5001,49.4636,49.4636,22600.0
2009-07-20 13:30:00,81.3,81.34,81.1,81.14,47900.0,49.4758,49.5001,49.3541,49.3784,47900.0
2009-07-20 13:40:00,81.17,81.26,81.0,81.09,50700.0,49.3967,49.4514,49.2932,49.348,50700.0
2009-07-20 13:50:00,81.08,81.19,80.88,81.0,137200.0,49.3419,49.4088,49.2202,49.2932,137200.0
2009-07-20 14:00:00,81.03,81.49,80.99,81.45,81000.0,49.3115,49.5914,49.2871,49.5671,81000.0
2009-07-20 14:10:00,81.48,81.63,81.38,81.43,53600.0,49.5853,49.6766,49.5245,49.5549,53600.0
2009-07-20 14:20:00,81.45,81.47,81.16,81.22,39400.0,49.5671,49.5792,49.3906,49.4271,39400.0
2009-07-20 14:30:00,81.21,81.44,81.14,81.35,50600.0,49.421,49.561,49.3784,49.5062,50600.0
2009-07-20 14:40:00,81.34,81.46,81.28,81.45,37300.0,49.5001,49.5732,49.4636,49.5671,37300.0
2009-07-20 14:50:00,81.44,81.57,81.25,81.29,56700.0,49.561,49.6401,49.4454,49.4697,56700.0
2009-07-20 15:00:00,81.3,81.87,81.28,81.77,76600.0,49.4758,49.8227,49.4636,49.7618,76600.0
2009-07-20 15:10:00,81.78,82.0,81.7,81.98,54600.0,49.7679,49.9018,49.7192,49.8896,54600.0
2009-07-20 15:20:00,81.99,82.15,81.86,82.0,69600.0,49.8957,49.9931,49.8166,49.9018,69600.0
2009-07-20 15:30:00,81.99,82.04,81.87,81.95,60800.0,49.8957,49.9261,49.8227,49.8714,60800.0
2009-07-20 15:40:00,81.95,82.14,81.73,81.99,102600.0,49.8714,49.987,49.7375,49.8957,102600.0
2009-07-20 15:50:00,81.99,82.12,81.82,82.08,136500.0,49.8957,49.9748,49.7922,49.9505,136500.0
2009-07-21 09:30:00,80.16,80.27,77.41,77.56,606300.0,48.782,48.849,47.1085,47.1998,606300.0
2009-07-21 09:40:00,77.56,77.89,77.13,77.39,590200.0,47.1998,47.4006,46.9381,47.0963,590200.0
2009-07-21 09:50:00,77.41,77.46,76.33,76.9,570100.0,47.1085,47.1389,46.4513,46.7981,570100.0
2009-07-21 10:00:00,76.9,76.9,74.81,75.87,884200.0,46.7981,46.7981,45.5262,46.1713,884200.0
2009-07-21 10:10:00,75.88,76.34,75.31,76.29,508400.0,46.1774,46.4573,45.8305,46.4269,508400.0
2009-07-21 10:20:00,76.29,76.48,76.05,76.18,308700.0,46.4269,46.5425,46.2809,46.36,308700.0
2009-07-21 10:30:00,76.2,76.21,75.31,75.81,427000.0,46.3721,46.3782,45.8305,46.1348,427000.0
2009-07-21 10:40:00,75.79,75.82,75.4,75.68,229200.0,46.1226,46.1409,45.8853,46.0557,229200.0
2009-07-21 10:50:00,75.66,75.8,75.47,75.54,176300.0,46.0435,46.1287,45.9279,45.9705,176300.0
2009-07-21 11:00:00,75.59,75.71,75.51,75.64,243400.0,46.0009,46.0739,45.9522,46.0313,243400.0
2009-07-21 11:10:00,75.63,75.77,75.47,75.63,306900.0,46.0253,46.1105,45.9279,46.0253,306900.0
2009-07-21 11:20:00,75.63,75.76,75.32,75.48,450900.0,46.0253,46.1044,45.8366,45.934,450900.0
2009-07-21 11:30:00,75.48,75.72,75.0,75.7,448300.0,45.934,46.08,45.6419,46.0679,448300.0
2009-07-21 11:40:00,75.7,76.06,75.62,75.87,189100.0,46.0679,46.2869,46.0192,46.1713,189100.0
2009-07-21 11:50:00,75.85,76.01,75.8,75.99,145500.0,46.1591,46.2565,46.1287,46.2443,145500.0
2009-07-21 12:00:00,75.99,76.27,75.7,75.74,174500.0,46.2443,46.4147,46.0679,46.0922,174500.0
2009-07-21 12:10:00,75.74,76.51,75.68,76.46,274500.0,46.0922,46.5608,46.0557,46.5304,274500.0
2009-07-21 12:20:00,76.46,76.47,76.1,76.3,83500.0,46.5304,46.5365,46.3113,46.433,83500.0
2009-07-21 12:30:00,76.3,76.86,76.19,76.63,273300.0,46.433,46.7738,46.3661,46.6338,273300.0
2009-07-21 12:40:00,76.63,77.79,75.9,77.17,515000.0,46.6338,47.3398,46.1896,46.9624,515000.0
2009-07-21 12:50:00,77.17,77.18,76.3,76.35,193200.0,46.9624,46.9685,46.433,46.4634,193200.0
2009-07-21 13:00:00,76.35,76.67,76.17,76.45,158900.0,46.4634,46.6582,46.3539,46.5243,158900.0
2009-07-21 13:10:00,76.46,76.47,75.91,76.16,130400.0,46.5304,46.5365,46.1957,46.3478,130400.0
2009-07-21 13:20:00,76.16,76.18,75.44,75.77,295700.0,46.3478,46.36,45.9096,46.1105,295700.0
2009-07-21 13:30:00,75.77,75.81,75.27,75.35,228300.0,46.1105,46.1348,45.8062,45.8549,228300.0
2009-07-21 13:40:00,75.35,75.91,75.09,75.8,373000.0,45.8549,46.1957,45.6966,46.1287,373000.0
2009-07-21 13:50:00,75.81,75.81,75.43,75.72,204300.0,46.1348,46.1348,45.9036,46.08,204300.0
2009-07-21 14:00:00,75.72,76.12,75.69,75.75,156900.0,46.08,46.3235,46.0618,46.0983,156900.0
2009-07-21 14:10:00,75.75,76.2,75.74,76.14,166100.0,46.0983,46.3721,46.0922,46.3356,166100.0
2009-07-21 14:20:00,76.14,76.14,75.37,75.43,402400.0,46.3356,46.3356,45.867,45.9036,402400.0
2009-07-21 14:30:00,75.4,75.65,75.21,75.53,118900.0,45.8853,46.0374,45.7697,45.9644,118900.0
2009-07-21 14:40:00,75.53,75.59,74.63,74.64,380300.0,45.9644,46.0009,45.4167,45.4228,380300.0
2009-07-21 14:50:00,74.64,75.3,74.4,75.23,468700.0,45.4228,45.8244,45.2767,45.7818,468700.0
2009-07-21 15:00:00,75.26,75.32,74.51,74.54,291400.0,45.8001,45.8366,45.3437,45.3619,291400.0
2009-07-21 15:10:00,74.55,74.97,74.36,74.59,324800.0,45.368,45.6236,45.2524,45.3924,324800.0
2009-07-21 15:20:00,74.6,75.35,74.53,75.29,555200.0,45.3984,45.8549,45.3559,45.8184,555200.0
2009-07-21 15:30:00,75.28,75.7,75.11,75.5,459100.0,45.8123,46.0679,45.7088,45.9462,459100.0
2009-07-21 15:40:00,75.5,75.6,75.0,75.02,365800.0,45.9462,46.007,45.6419,45.654,365800.0
2009-07-21 15:50:00,75.02,75.24,74.87,75.15,571200.0,45.654,45.7879,45.5628,45.7332,571200.0
2009-07-22 09:30:00,75.84,76.3,75.2,76.17,500300.0,46.1531,46.433,45.7636,46.3539,500300.0
2009-07-22 09:40:00,76.17,76.69,76.17,76.35,362100.0,46.3539,46.6703,46.3539,46.4634,362100.0
2009-07-22 09:50:00,76.35,76.38,75.77,76.1,301100.0,46.4634,46.4817,46.1105,46.3113,301100.0
2009-07-22 10:00:00,76.1,76.58,76.0,76.14,359000.0,46.3113,46.6034,46.2504,46.3356,359000.0
2009-07-22 10:10:00,76.14,76.37,75.84,75.87,232400.0,46.3356,46.4756,46.1531,46.1713,232400.0
2009-07-22 10:20:00,75.86,76.29,75.84,76.27,292900.0,46.1652,46.4269,46.1531,46.4147,292900.0
2009-07-22 10:30:00,76.25,76.3,75.96,75.99,213800.0,46.4026,46.433,46.2261,46.2443,213800.0
2009-07-22 10:40:00,76.0,76.1,75.95,76.03,152500.0,46.2504,46.3113,46.22,46.2687,152500.0
2009-07-22 10:50:00,76.03,76.48,76.0,76.31,120500.0,46.2687,46.5425,46.2504,46.4391,120500.0
2009-07-22 11:00:00,76.32,76.41,76.23,76.33,174900.0,46.4452,46.4999,46.3904,46.4513,174900.0
2009-07-22 11:10:00,76.33,76.58,76.02,76.52,122500.0,46.4513,46.6034,46.2626,46.5669,122500.0
2009-07-22 11:20:00,76.51,77.1,76.43,77.09,152400.0,46.5608,46.9198,46.5121,46.9138,152400.0
2009-07-22 11:30:00,77.06,77.15,76.98,76.98,75600.0,46.8955,46.9503,46.8468,46.8468,75600.0
2009-07-22 11:40:00,76.96,77.1,76.88,77.06,54200.0,46.8346,46.9198,46.786,46.8955,54200.0
2009-07-22 11:50:00,77.03,77.04,76.83,76.84,71800.0,46.8772,46.8833,46.7555,46.7616,71800.0
2009-07-22 12:00:00,76.85,76.93,76.8,76.89,59100.0,46.7677,46.8164,46.7373,46.792,59100.0
2009-07-22 12:10:00,76.89,77.04,76.89,76.92,60700.0,46.792,46.8833,46.792,46.8103,60700.0
2009-07-22 12:20:00,76.91,77.1,76.89,77.09,100800.0,46.8042,46.9198,46.792,46.9138,100800.0
2009-07-22 12:30:00,77.1,77.15,76.95,77.13,80800.0,46.9198,46.9503,46.8286,46.9381,80800.0
2009-07-22 12:40:00,77.14,77.54,77.14,77.54,60000.0,46.9442,47.1876,46.9442,47.1876,60000.0
2009-07-22 12:50:00,77.54,77.69,77.53,77.54,75700.0,47.1876,47.2789,47.1815,47.1876,75700.0
2009-07-22 13:00:00,77.53,77.58,77.4,77.47,70700.0,47.1815,47.212,47.1024,47.145,70700.0
2009-07-22 13:10:00,77.48,77.48,77.29,77.35,53700.0,47.1511,47.1511,47.0355,47.072,53700.0
2009-07-22 13:20:00,77.34,77.36,77.2,77.23,77800.0,47.0659,47.0781,46.9807,46.999,77800.0
2009-07-22 13:30:00,77.23,77.23,76.8,76.85,123500.0,46.999,46.999,46.7373,46.7677,123500.0
2009-07-22 13:40:00,76.83,76.85,76.51,76.54,109900.0,46.7555,46.7677,46.5608,46.5791,109900.0
2009-07-22 13:50:00,76.54,76.68,76.46,76.56,92100.0,46.5791,46.6643,46.5304,46.5912,92100.0
2009-07-22 14:00:00,76.55,76.58,76.37,76.44,106900.0,46.5851,46.6034,46.4756,46.5182,106900.0
2009-07-22 14:10:00,76.44,76.59,76.4,76.4,82100.0,46.5182,46.6095,46.4939,46.4939,82100.0
2009-07-22 14:20:00,76.4,76.71,76.35,76.67,99700.0,46.4939,46.6825,46.4634,46.6582,99700.0
2009-07-22 14:30:00,76.64,76.68,76.53,76.64,76200.0,46.6399,46.6643,46.573,46.6399,76200.0
2009-07-22 14:40:00,76.63,76.78,76.51,76.57,83400.0,46.6338,46.7251,46.5608,46.5973,83400.0
2009-07-22 14:50:00,76.57,76.68,76.56,76.58,95400.0,46.5973,46.6643,46.5912,46.6034,95400.0
2009-07-22 15:00:00,76.58,76.75,76.52,76.52,76600.0,46.6034,46.7068,46.5669,46.5669,76600.0
2009-07-22 15:10:00,76.52,76.54,76.26,76.29,97000.0,46.5669,46.5791,46.4087,46.4269,97000.0
2009-07-22 15:20:00,76.29,76.41,76.1,76.28,119200.0,46.4269,46.4999,46.3113,46.4208,119200.0
2009-07-22 15:30:00,76.28,76.46,76.28,76.4,109900.0,46.4208,46.5304,46.4208,46.4939,109900.0
2009-07-22 15:40:00,76.4,76.48,76.11,76.13,223400.0,46.4939,46.5425,46.3174,46.3295,223400.0
2009-07-22 15:50:00,76.13,76.2,76.01,76.17,254200.0,46.3295,46.3721,46.2565,46.3539,254200.0
2009-07-23 09:30:00,76.43,76.55,75.09,75.13,126600.0,46.5121,46.5851,45.6966,45.721,126600.0
2009-07-23 09:40:00,75.12,75.47,74.63,74.8,336100.0,45.7149,45.9279,45.4167,45.5202,336100.0
2009-07-23 09:50:00,74.76,75.41,74.69,75.14,146900.0,45.4958,45.8914,45.4532,45.7271,146900.0
2009-07-23 10:00:00,75.12,75.88,75.12,75.46,115200.0,45.7149,46.1774,45.7149,45.9218,115200.0
2009-07-23 10:10:00,75.48,75.73,75.0,75.36,123600.0,45.934,46.0861,45.6419,45.861,123600.0
2009-07-23 10:20:00,75.41,75.62,75.32,75.35,84600.0,45.8914,46.0192,45.8366,45.8549,84600.0
2009-07-23 10:30:00,75.35,75.6,75.34,75.6,91200.0,45.8549,46.007,45.8488,46.007,91200.0
2009-07-23 10:40:00,75.6,75.75,75.48,75.48,55500.0,46.007,46.0983,45.934,45.934,55500.0
2009-07-23 10:50:00,75.45,75.46,75.0,75.1,85400.0,45.9157,45.9218,45.6419,45.7027,85400.0
2009-07-23 11:00:00,75.1,75.37,75.1,75.12,90400.0,45.7027,45.867,45.7027,45.7149,90400.0
2009-07-23 11:10:00,75.13,75.3,75.0,75.06,84500.0,45.721,45.8244,45.6419,45.6784,84500.0
2009-07-23 11:20:00,75.06,75.28,75.06,75.27,161500.0,45.6784,45.8123,45.6784,45.8062,161500.0
2009-07-23 11:30:00,75.25,75.42,75.09,75.4,122400.0,45.794,45.8975,45.6966,45.8853,122400.0
2009-07-23 11:40:00,75.4,75.68,75.4,75.48,93100.0,45.8853,46.0557,45.8853,45.934,93100.0
2009-07-23 11:50:00,75.48,75.6,75.48,75.48,32200.0,45.934,46.007,45.934,45.934,32200.0
2009-07-23 12:00:00,75.48,75.55,75.37,75.53,82400.0,45.934,45.9766,45.867,45.9644,82400.0
2009-07-23 12:10:00,75.53,75.54,75.39,75.49,28300.0,45.9644,45.9705,45.8792,45.9401,28300.0
2009-07-23 12:20:00,75.49,75.53,75.33,75.42,40800.0,45.9401,45.9644,45.8427,45.8975,40800.0
2009-07-23 12:30:00,75.42,75.42,75.12,75.13,39200.0,45.8975,45.8975,45.7149,45.721,39200.0
2009-07-23 12:40:00,75.13,75.39,75.11,75.25,43700.0,45.721,45.8792,45.7088,45.794,43700.0
2009-07-23 12:50:00,75.25,75.32,75.2,75.2,59800.0,45.794,45.8366,45.7636,45.7636,59800.0
2009-07-23 13:00:00,75.22,75.22,75.0,75.03,65100.0,45.7758,45.7758,45.6419,45.6601,65100.0
2009-07-23 13:10:00,75.02,75.21,75.02,75.1,62000.0,45.654,45.7697,45.654,45.7027,62000.0
2009-07-23 13:20:00,75.09,75.2,75.01,75.19,44700.0,45.6966,45.7636,45.648,45.7575,44700.0
2009-07-23 13:30:00,75.19,75.3,75.03,75.28,124000.0,45.7575,45.8244,45.6601,45.8123,124000.0
2009-07-23 13:40:00,75.3,75.33,75.13,75.26,82200.0,45.8244,45.8427,45.721,45.8001,82200.0
2009-07-23 13:50:00,75.25,75.27,75.16,75.23,31300.0,45.794,45.8062,45.7392,45.7818,31300.0
2009-07-23 14:00:00,75.23,75.29,75.2,75.23,37000.0,45.7818,45.8184,45.7636,45.7818,37000.0
2009-07-23 14:10:00,75.25,75.35,75.24,75.35,43100.0,45.794,45.8549,45.7879,45.8549,43100.0
2009-07-23 14:20:00,75.35,75.42,75.34,75.37,50000.0,45.8549,45.8975,45.8488,45.867,50000.0
2009-07-23 14:30:00,75.37,75.59,75.35,75.59,51900.0,45.867,46.0009,45.8549,46.0009,51900.0
2009-07-23 14:40:00,75.59,75.8,75.58,75.73,100900.0,46.0009,46.1287,45.9948,46.0861,100900.0
2009-07-23 14:50:00,75.72,75.76,75.65,75.74,33200.0,46.08,46.1044,46.0374,46.0922,33200.0
2009-07-23 15:00:00,75.74,76.04,75.69,75.98,89500.0,46.0922,46.2748,46.0618,46.2383,89500.0
2009-07-23 15:10:00,75.98,76.1,75.92,76.07,108300.0,46.2383,46.3113,46.2017,46.293,108300.0
2009-07-23 15:20:00,76.07,76.07,75.8,75.84,92100.0,46.293,46.293,46.1287,46.1531,92100.0
2009-07-23 15:30:00,75.82,75.85,75.65,75.7,100500.0,46.1409,46.1591,46.0374,46.0679,100500.0
2009-07-23 15:40:00,75.72,75.72,75.41,75.44,144600.0,46.08,46.08,45.8914,45.9096,144600.0
2009-07-23 15:50:00,75.44,75.5,75.24,75.3,320400.0,45.9096,45.9462,45.7879,45.8244,320400.0
2009-07-24 09:30:00,75.2,75.42,75.0,75.26,144900.0,45.7636,45.8975,45.6419,45.8001,144900.0
2009-07-24 09:40:00,75.33,75.73,75.19,75.39,70900.0,45.8427,46.0861,45.7575,45.8792,70900.0
2009-07-24 09:50:00,75.37,75.44,75.19,75.33,45600.0,45.867,45.9096,45.7575,45.8427,45600.0
2009-07-24 10:00:00,75.33,75.35,75.02,75.19,73400.0,45.8427,45.8549,45.654,45.7575,73400.0
2009-07-24 10:10:00,75.19,75.23,75.0,75.15,212600.0,45.7575,45.7818,45.6419,45.7332,212600.0
2009-07-24 10:20:00,75.16,75.18,75.02,75.08,173200.0,45.7392,45.7514,45.654,45.6906,173200.0
2009-07-24 10:30:00,75.08,75.08,75.0,75.01,72300.0,45.6906,45.6906,45.6419,45.648,72300.0
2009-07-24 10:40:00,75.01,75.04,74.81,74.82,76900.0,45.648,45.6662,45.5262,45.5323,76900.0
2009-07-24 10:50:00,74.82,74.86,74.36,74.39,112200.0,45.5323,45.5567,45.2524,45.2707,112200.0
2009-07-24 11:00:00,74.37,74.52,74.06,74.32,212400.0,45.2585,45.3498,45.0698,45.2281,212400.0
2009-07-24 11:10:00,74.33,74.67,74.28,74.63,112600.0,45.2341,45.441,45.2037,45.4167,112600.0
2009-07-24 11:20:00,74.62,74.83,74.52,74.54,112800.0,45.4106,45.5384,45.3498,45.3619,112800.0
2009-07-24 11:30:00,74.56,74.67,74.48,74.6,119200.0,45.3741,45.441,45.3254,45.3984,119200.0
2009-07-24 11:40:00,74.6,74.62,74.5,74.51,52000.0,45.3984,45.4106,45.3376,45.3437,52000.0
2009-07-24 11:50:00,74.5,74.6,74.41,74.56,100700.0,45.3376,45.3984,45.2828,45.3741,100700.0
2009-07-24 12:00:00,74.54,74.59,74.42,74.53,87600.0,45.3619,45.3924,45.2889,45.3559,87600.0
2009-07-24 12:10:00,74.52,74.53,74.45,74.49,48600.0,45.3498,45.3559,45.3072,45.3315,48600.0
2009-07-24 12:20:00,74.49,74.54,74.41,74.41,51500.0,45.3315,45.3619,45.2828,45.2828,51500.0
2009-07-24 12:30:00,74.42,74.5,74.4,74.49,75800.0,45.2889,45.3376,45.2767,45.3315,75800.0
2009-07-24 12:40:00,74.48,74.5,74.45,74.49,43000.0,45.3254,45.3376,45.3072,45.3315,43000.0
2009-07-24 12:50:00,74.48,74.5,74.3,74.34,82700.0,45.3254,45.3376,45.2159,45.2402,82700.0
2009-07-24 13:00:00,74.34,74.38,74.22,74.24,58700.0,45.2402,45.2646,45.1672,45.1794,58700.0
2009-07-24 13:10:00,74.24,74.27,74.15,74.18,68000.0,45.1794,45.1976,45.1246,45.1429,68000.0
2009-07-24 13:20:00,74.19,74.43,74.17,74.43,103800.0,45.1489,45.295,45.1368,45.295,103800.0
2009-07-24 13:30:00,74.43,74.53,74.4,74.5,114900.0,45.295,45.3559,45.2767,45.3376,114900.0
2009-07-24 13:40:00,74.5,74.52,74.39,74.49,104600.0,45.3376,45.3498,45.2707,45.3315,104600.0
2009-07-24 13:50:00,74.5,74.55,74.47,74.49,96000.0,45.3376,45.368,45.3193,45.3315,96000.0
2009-07-24 14:00:00,74.49,74.52,74.36,74.5,99200.0,45.3315,45.3498,45.2524,45.3376,99200.0
2009-07-24 14:10:00,74.51,74.53,74.46,74.47,89800.0,45.3437,45.3559,45.3133,45.3193,89800.0
2009-07-24 14:20:00,74.47,74.5,74.38,74.48,108500.0,45.3193,45.3376,45.2646,45.3254,108500.0
2009-07-24 14:30:00,74.48,74.5,74.4,74.45,66200.0,45.3254,45.3376,45.2767,45.3072,66200.0
2009-07-24 14:40:00,74.45,74.48,74.37,74.43,46600.0,45.3072,45.3254,45.2585,45.295,46600.0
2009-07-24 14:50:00,74.43,74.44,74.18,74.25,102000.0,45.295,45.3011,45.1429,45.1855,102000.0
2009-07-24 15:00:00,74.25,74.27,74.15,74.18,126900.0,45.1855,45.1976,45.1246,45.1429,126900.0
2009-07-24 15:10:00,74.18,74.18,74.02,74.03,116900.0,45.1429,45.1429,45.0455,45.0516,116900.0
2009-07-24 15:20:00,74.03,74.03,73.93,74.0,159800.0,45.0516,45.0516,44.9907,45.0333,159800.0
2009-07-24 15:30:00,73.99,74.01,73.96,74.0,181600.0,45.0272,45.0394,45.009,45.0333,181600.0
2009-07-24 15:40:00,74.0,74.07,73.97,74.07,226200.0,45.0333,45.0759,45.0151,45.0759,226200.0
2009-07-24 15:50:00,74.06,74.26,74.02,74.09,269300.0,45.0698,45.1915,45.0455,45.0881,269300.0
2009-07-27 09:30:00,74.14,74.14,73.11,73.23,156700.0,45.1185,45.1185,44.4917,44.5647,156700.0
2009-07-27 09:40:00,73.2,73.83,73.2,73.65,119400.0,44.5465,44.9299,44.5465,44.8203,119400.0
2009-07-27 09:50:00,73.65,74.06,73.65,73.97,160300.0,44.8203,45.0698,44.8203,45.0151,160300.0
2009-07-27 10:00:00,73.97,74.09,73.82,73.99,107000.0,45.0151,45.0881,44.9238,45.0272,107000.0
2009-07-27 10:10:00,74.0,74.09,73.83,74.0,175400.0,45.0333,45.0881,44.9299,45.0333,175400.0
2009-07-27 10:20:00,74.0,74.14,73.47,73.63,133300.0,45.0333,45.1185,44.7108,44.8081,133300.0
2009-07-27 10:30:00,73.63,73.82,73.55,73.78,47200.0,44.8081,44.9238,44.7595,44.8994,47200.0
2009-07-27 10:40:00,73.78,73.79,73.65,73.75,41900.0,44.8994,44.9055,44.8203,44.8812,41900.0
2009-07-27 10:50:00,73.75,73.78,73.55,73.62,93600.0,44.8812,44.8994,44.7595,44.8021,93600.0
2009-07-27 11:00:00,73.63,73.76,73.59,73.73,79300.0,44.8081,44.8873,44.7838,44.869,79300.0
2009-07-27 11:10:00,73.73,73.82,73.68,73.81,50100.0,44.869,44.9238,44.8386,44.9177,50100.0
2009-07-27 11:20:00,73.8,74.02,73.8,74.0,151900.0,44.9116,45.0455,44.9116,45.0333,151900.0
2009-07-27 11:30:00,74.0,74.01,73.92,74.0,52100.0,45.0333,45.0394,44.9846,45.0333,52100.0
2009-07-27 11:40:00,74.0,74.22,73.99,74.2,63800.0,45.0333,45.1672,45.0272,45.155,63800.0
2009-07-27 11:50:00,74.19,74.2,74.04,74.04,34700.0,45.1489,45.155,45.0577,45.0577,34700.0
2009-07-27 12:00:00,74.05,74.08,73.93,74.07,36300.0,45.0637,45.082,44.9907,45.0759,36300.0
2009-07-27 12:10:00,74.05,74.09,74.01,74.02,37000.0,45.0637,45.0881,45.0394,45.0455,37000.0
2009-07-27 12:20:00,74.01,74.08,73.98,74.0,49000.0,45.0394,45.082,45.0211,45.0333,49000.0
2009-07-27 12:30:00,74.02,74.02,73.93,73.93,19900.0,45.0455,45.0455,44.9907,44.9907,19900.0
2009-07-27 12:40:00,73.94,74.07,73.93,74.06,54900.0,44.9968,45.0759,44.9907,45.0698,54900.0
2009-07-27 12:50:00,74.07,74.16,74.0,74.0,30100.0,45.0759,45.1307,45.0333,45.0333,30100.0
2009-07-27 13:00:00,74.03,74.18,74.0,74.16,30800.0,45.0516,45.1429,45.0333,45.1307,30800.0
2009-07-27 13:10:00,74.16,74.19,74.05,74.18,17800.0,45.1307,45.1489,45.0637,45.1429,17800.0
2009-07-27 13:20:00,74.18,74.2,74.04,74.12,27500.0,45.1429,45.155,45.0577,45.1063,27500.0
2009-07-27 13:30:00,74.12,74.22,74.08,74.21,27100.0,45.1063,45.1672,45.082,45.1611,27100.0
2009-07-27 13:40:00,74.19,74.29,74.1,74.16,52200.0,45.1489,45.2098,45.0942,45.1307,52200.0
2009-07-27 13:50:00,74.14,74.32,74.14,74.29,35300.0,45.1185,45.2281,45.1185,45.2098,35300.0
2009-07-27 14:00:00,74.29,74.45,74.25,74.45,66200.0,45.2098,45.3072,45.1855,45.3072,66200.0
2009-07-27 14:10:00,74.44,74.47,74.18,74.19,48900.0,45.3011,45.3193,45.1429,45.1489,48900.0
2009-07-27 14:20:00,74.19,74.25,74.13,74.25,42400.0,45.1489,45.1855,45.1124,45.1855,42400.0
2009-07-27 14:30:00,74.28,74.3,74.11,74.22,35100.0,45.2037,45.2159,45.1003,45.1672,35100.0
2009-07-27 14:40:00,74.22,74.41,74.17,74.36,40000.0,45.1672,45.2828,45.1368,45.2524,40000.0
2009-07-27 14:50:00,74.36,74.36,74.26,74.35,27000.0,45.2524,45.2524,45.1915,45.2463,27000.0
2009-07-27 15:00:00,74.35,74.43,74.32,74.42,40400.0,45.2463,45.295,45.2281,45.2889,40400.0
2009-07-27 15:10:00,74.43,74.51,74.39,74.39,54400.0,45.295,45.3437,45.2707,45.2707,54400.0
2009-07-27 15:20:00,74.38,74.65,74.34,74.57,62800.0,45.2646,45.4289,45.2402,45.3802,62800.0
2009-07-27 15:30:00,74.57,74.57,74.42,74.48,64500.0,45.3802,45.3802,45.2889,45.3254,64500.0
2009-07-27 15:40:00,74.47,74.63,74.45,74.57,87000.0,45.3193,45.4167,45.3072,45.3802,87000.0
2009-07-27 15:50:00,74.59,74.59,74.45,74.58,181800.0,45.3924,45.3924,45.3072,45.3863,181800.0
2009-07-28 09:30:00,73.71,74.85,73.7,74.72,81800.0,44.8568,45.5506,44.8507,45.4715,81800.0
2009-07-28 09:40:00,74.72,75.2,74.72,75.0,69300.0,45.4715,45.7636,45.4715,45.6419,69300.0
2009-07-28 09:50:00,75.0,75.38,75.0,75.25,86200.0,45.6419,45.8731,45.6419,45.794,86200.0
2009-07-28 10:00:00,75.25,75.36,74.9,75.32,197700.0,45.794,45.861,45.581,45.8366,197700.0
2009-07-28 10:10:00,75.32,75.42,74.88,75.0,144700.0,45.8366,45.8975,45.5688,45.6419,144700.0
2009-07-28 10:20:00,75.0,75.09,74.86,74.97,67300.0,45.6419,45.6966,45.5567,45.6236,67300.0
2009-07-28 10:30:00,74.98,75.06,74.88,75.03,69700.0,45.6297,45.6784,45.5688,45.6601,69700.0
2009-07-28 10:40:00,75.04,75.11,74.96,75.01,39300.0,45.6662,45.7088,45.6175,45.648,39300.0
2009-07-28 10:50:00,75.0,75.08,74.89,74.98,69700.0,45.6419,45.6906,45.5749,45.6297,69700.0
2009-07-28 11:00:00,74.97,74.98,74.76,74.8,52100.0,45.6236,45.6297,45.4958,45.5202,52100.0
2009-07-28 11:10:00,74.8,74.81,74.64,74.75,83100.0,45.5202,45.5262,45.4228,45.4897,83100.0
2009-07-28 11:20:00,74.72,74.74,74.61,74.62,52100.0,45.4715,45.4836,45.4045,45.4106,52100.0
2009-07-28 11:30:00,74.62,74.72,74.49,74.61,67600.0,45.4106,45.4715,45.3315,45.4045,67600.0
2009-07-28 11:40:00,74.62,74.88,74.6,74.79,87000.0,45.4106,45.5688,45.3984,45.5141,87000.0
2009-07-28 11:50:00,74.8,74.8,74.73,74.78,80700.0,45.5202,45.5202,45.4776,45.508,80700.0
2009-07-28 12:00:00,74.77,74.9,74.76,74.89,47700.0,45.5019,45.581,45.4958,45.5749,47700.0
2009-07-28 12:10:00,74.9,74.9,74.83,74.86,37300.0,45.581,45.581,45.5384,45.5567,37300.0
2009-07-28 12:20:00,74.84,74.89,74.66,74.71,23200.0,45.5445,45.5749,45.435,45.4654,23200.0
2009-07-28 12:30:00,74.71,74.84,74.71,74.75,31100.0,45.4654,45.5445,45.4654,45.4897,31100.0
2009-07-28 12:40:00,74.75,74.81,74.69,74.69,18100.0,45.4897,45.5262,45.4532,45.4532,18100.0
2009-07-28 12:50:00,74.69,74.8,74.69,74.76,28600.0,45.4532,45.5202,45.4532,45.4958,28600.0
2009-07-28 13:00:00,74.76,74.85,74.65,74.83,44800.0,45.4958,45.5506,45.4289,45.5384,44800.0
2009-07-28 13:10:00,74.83,74.86,74.73,74.77,32700.0,45.5384,45.5567,45.4776,45.5019,32700.0
2009-07-28 13:20:00,74.76,74.83,74.75,74.79,33900.0,45.4958,45.5384,45.4897,45.5141,33900.0
2009-07-28 13:30:00,74.8,74.9,74.75,74.84,31100.0,45.5202,45.581,45.4897,45.5445,31100.0
2009-07-28 13:40:00,74.84,74.86,74.76,74.85,26900.0,45.5445,45.5567,45.4958,45.5506,26900.0
2009-07-28 13:50:00,74.87,75.16,74.8,75.03,64700.0,45.5628,45.7392,45.5202,45.6601,64700.0
2009-07-28 14:00:00,75.03,75.14,74.96,75.09,55000.0,45.6601,45.7271,45.6175,45.6966,55000.0
2009-07-28 14:10:00,75.09,75.2,74.99,75.05,56200.0,45.6966,45.7636,45.6358,45.6723,56200.0
2009-07-28 14:20:00,75.06,75.19,74.99,75.03,49400.0,45.6784,45.7575,45.6358,45.6601,49400.0
2009-07-28 14:30:00,75.04,75.24,74.94,75.06,57000.0,45.6662,45.7879,45.6054,45.6784,57000.0
2009-07-28 14:40:00,75.07,75.14,74.99,75.01,57300.0,45.6845,45.7271,45.6358,45.648,57300.0
2009-07-28 14:50:00,75.01,75.09,74.97,75.05,58100.0,45.648,45.6966,45.6236,45.6723,58100.0
2009-07-28 15:00:00,75.05,75.09,74.98,75.07,49800.0,45.6723,45.6966,45.6297,45.6845,49800.0
2009-07-28 15:10:00,75.07,75.18,75.05,75.05,85300.0,45.6845,45.7514,45.6723,45.6723,85300.0
2009-07-28 15:20:00,75.06,75.1,75.0,75.04,55800.0,45.6784,45.7027,45.6419,45.6662,55800.0
2009-07-28 15:30:00,75.04,75.2,75.0,75.09,74100.0,45.6662,45.7636,45.6419,45.6966,74100.0
2009-07-28 15:40:00,75.07,75.15,75.02,75.02,122300.0,45.6845,45.7332,45.654,45.654,122300.0
2009-07-28 15:50:00,75.02,75.1,74.97,75.07,238400.0,45.654,45.7027,45.6236,45.6845,238400.0
2009-07-29 09:30:00,74.41,74.5,73.79,74.45,138100.0,45.2828,45.3376,44.9055,45.3072,138100.0
2009-07-29 09:40:00,74.33,74.59,74.01,74.48,90900.0,45.2341,45.3924,45.0394,45.3254,90900.0
2009-07-29 09:50:00,74.48,74.57,74.1,74.55,123100.0,45.3254,45.3802,45.0942,45.368,123100.0
2009-07-29 10:00:00,74.56,75.04,74.55,74.79,88000.0,45.3741,45.6662,45.368,45.5141,88000.0
2009-07-29 10:10:00,74.77,75.0,74.69,74.8,86200.0,45.5019,45.6419,45.4532,45.5202,86200.0
2009-07-29 10:20:00,74.8,74.9,74.72,74.83,59300.0,45.5202,45.581,45.4715,45.5384,59300.0
2009-07-29 10:30:00,74.84,74.84,74.43,74.53,56500.0,45.5445,45.5445,45.295,45.3559,56500.0
2009-07-29 10:40:00,74.51,74.8,74.5,74.7,64100.0,45.3437,45.5202,45.3376,45.4593,64100.0
2009-07-29 10:50:00,74.7,74.87,74.7,74.85,60800.0,45.4593,45.5628,45.4593,45.5506,60800.0
2009-07-29 11:00:00,74.85,74.92,74.76,74.88,76600.0,45.5506,45.5932,45.4958,45.5688,76600.0
2009-07-29 11:10:00,74.88,74.9,74.73,74.8,64400.0,45.5688,45.581,45.4776,45.5202,64400.0
2009-07-29 11:20:00,74.8,75.0,74.78,74.98,74400.0,45.5202,45.6419,45.508,45.6297,74400.0
2009-07-29 11:30:00,74.98,75.11,74.89,74.96,58200.0,45.6297,45.7088,45.5749,45.6175,58200.0
2009-07-29 11:40:00,74.95,74.95,74.78,74.82,58900.0,45.6114,45.6114,45.508,45.5323,58900.0
2009-07-29 11:50:00,74.82,75.02,74.8,74.94,99000.0,45.5323,45.654,45.5202,45.6054,99000.0
2009-07-29 12:00:00,74.95,74.95,74.82,74.9,43000.0,45.6114,45.6114,45.5323,45.581,43000.0
2009-07-29 12:10:00,74.9,75.02,74.9,75.0,74600.0,45.581,45.654,45.581,45.6419,74600.0
2009-07-29 12:20:00,74.99,75.17,74.99,75.11,65900.0,45.6358,45.7453,45.6358,45.7088,65900.0
2009-07-29 12:30:00,75.11,75.33,75.01,75.26,143400.0,45.7088,45.8427,45.648,45.8001,143400.0
2009-07-29 12:40:00,75.27,75.28,75.09,75.09,59200.0,45.8062,45.8123,45.6966,45.6966,59200.0
2009-07-29 12:50:00,75.11,75.12,75.02,75.02,38400.0,45.7088,45.7149,45.654,45.654,38400.0
2009-07-29 13:00:00,75.02,75.03,74.8,74.89,54200.0,45.654,45.6601,45.5202,45.5749,54200.0
2009-07-29 13:10:00,74.89,75.0,74.82,74.93,58300.0,45.5749,45.6419,45.5323,45.5993,58300.0
2009-07-29 13:20:00,74.93,74.95,74.86,74.93,60700.0,45.5993,45.6114,45.5567,45.5993,60700.0
2009-07-29 13:30:00,74.92,75.0,74.89,74.94,35300.0,45.5932,45.6419,45.5749,45.6054,35300.0
2009-07-29 13:40:00,74.93,74.96,74.88,74.95,43200.0,45.5993,45.6175,45.5688,45.6114,43200.0
2009-07-29 13:50:00,74.95,74.97,74.89,74.96,39200.0,45.6114,45.6236,45.5749,45.6175,39200.0
2009-07-29 14:00:00,74.97,75.01,74.89,75.0,60000.0,45.6236,45.648,45.5749,45.6419,60000.0
2009-07-29 14:10:00,75.0,75.01,74.97,75.0,64000.0,45.6419,45.648,45.6236,45.6419,64000.0
2009-07-29 14:20:00,75.0,75.02,74.95,75.0,78500.0,45.6419,45.654,45.6114,45.6419,78500.0
2009-07-29 14:30:00,75.02,75.02,74.9,74.94,44800.0,45.654,45.654,45.581,45.6054,44800.0
2009-07-29 14:40:00,74.94,74.99,74.89,74.89,66800.0,45.6054,45.6358,45.5749,45.5749,66800.0
2009-07-29 14:50:00,74.89,74.95,74.82,74.82,42400.0,45.5749,45.6114,45.5323,45.5323,42400.0
2009-07-29 15:00:00,74.83,74.86,74.81,74.84,78700.0,45.5384,45.5567,45.5262,45.5445,78700.0
2009-07-29 15:10:00,74.84,74.96,74.82,74.87,99800.0,45.5445,45.6175,45.5323,45.5628,99800.0
2009-07-29 15:20:00,74.88,74.94,74.84,74.85,86900.0,45.5688,45.6054,45.5445,45.5506,86900.0
2009-07-29 15:30:00,74.87,75.02,74.85,74.9,129500.0,45.5628,45.654,45.5506,45.581,129500.0
2009-07-29 15:40:00,74.9,75.0,74.88,74.9,169500.0,45.581,45.6419,45.5688,45.581,169500.0
2009-07-29 15:50:00,74.9,74.91,74.58,74.73,279900.0,45.581,45.5871,45.3863,45.4776,279900.0
2009-07-30 09:30:00,74.62,75.77,74.6,75.26,138300.0,45.4106,46.1105,45.3984,45.8001,138300.0
2009-07-30 09:40:00,75.24,75.88,75.2,75.43,94200.0,45.7879,46.1774,45.7636,45.9036,94200.0
2009-07-30 09:50:00,75.46,76.19,75.28,75.99,99100.0,45.9218,46.3661,45.8123,46.2443,99100.0
2009-07-30 10:00:00,75.98,76.09,75.59,75.87,94500.0,46.2383,46.3052,46.0009,46.1713,94500.0
2009-07-30 10:10:00,75.87,75.9,75.5,75.52,96100.0,46.1713,46.1896,45.9462,45.9583,96100.0
2009-07-30 10:20:00,75.53,75.75,75.36,75.68,124300.0,45.9644,46.0983,45.861,46.0557,124300.0
2009-07-30 10:30:00,75.66,75.69,75.55,75.61,118400.0,46.0435,46.0618,45.9766,46.0131,118400.0
2009-07-30 10:40:00,75.61,75.66,75.57,75.62,67100.0,46.0131,46.0435,45.9888,46.0192,67100.0
2009-07-30 10:50:00,75.63,75.64,75.59,75.6,80800.0,46.0253,46.0313,46.0009,46.007,80800.0
2009-07-30 11:00:00,75.6,75.61,75.5,75.54,102200.0,46.007,46.0131,45.9462,45.9705,102200.0
2009-07-30 11:10:00,75.56,75.6,75.5,75.53,95500.0,45.9827,46.007,45.9462,45.9644,95500.0
2009-07-30 11:20:00,75.53,75.55,75.25,75.29,99000.0,45.9644,45.9766,45.794,45.8184,99000.0
2009-07-30 11:30:00,75.3,75.32,75.23,75.3,56000.0,45.8244,45.8366,45.7818,45.8244,56000.0
2009-07-30 11:40:00,75.3,75.31,75.15,75.19,71200.0,45.8244,45.8305,45.7332,45.7575,71200.0
2009-07-30 11:50:00,75.18,75.26,75.06,75.06,96500.0,45.7514,45.8001,45.6784,45.6784,96500.0
2009-07-30 12:00:00,75.06,75.15,75.0,75.11,78100.0,45.6784,45.7332,45.6419,45.7088,78100.0
2009-07-30 12:10:00,75.11,75.3,75.11,75.21,60100.0,45.7088,45.8244,45.7088,45.7697,60100.0
2009-07-30 12:20:00,75.22,75.23,75.02,75.02,65600.0,45.7758,45.7818,45.654,45.654,65600.0
2009-07-30 12:30:00,75.03,75.05,74.97,75.0,63500.0,45.6601,45.6723,45.6236,45.6419,63500.0
2009-07-30 12:40:00,75.01,75.05,74.97,75.0,37200.0,45.648,45.6723,45.6236,45.6419,37200.0
2009-07-30 12:50:00,75.01,75.06,74.98,75.05,35600.0,45.648,45.6784,45.6297,45.6723,35600.0
2009-07-30 13:00:00,75.07,75.1,75.0,75.03,57700.0,45.6845,45.7027,45.6419,45.6601,57700.0
2009-07-30 13:10:00,75.04,75.06,75.0,75.0,57000.0,45.6662,45.6784,45.6419,45.6419,57000.0
2009-07-30 13:20:00,75.01,75.13,74.83,74.92,135500.0,45.648,45.721,45.5384,45.5932,135500.0
2009-07-30 13:30:00,74.9,75.03,74.85,74.99,56100.0,45.581,45.6601,45.5506,45.6358,56100.0
2009-07-30 13:40:00,74.99,75.07,74.99,75.03,30000.0,45.6358,45.6845,45.6358,45.6601,30000.0
2009-07-30 13:50:00,75.05,75.13,75.04,75.07,51800.0,45.6723,45.721,45.6662,45.6845,51800.0
2009-07-30 14:00:00,75.06,75.16,75.02,75.09,60100.0,45.6784,45.7392,45.654,45.6966,60100.0
2009-07-30 14:10:00,75.11,75.14,74.98,75.0,61000.0,45.7088,45.7271,45.6297,45.6419,61000.0
2009-07-30 14:20:00,75.01,75.07,74.96,74.99,47600.0,45.648,45.6845,45.6175,45.6358,47600.0
2009-07-30 14:30:00,75.0,75.05,74.96,75.0,59000.0,45.6419,45.6723,45.6175,45.6419,59000.0
2009-07-30 14:40:00,75.01,75.04,74.98,75.0,42200.0,45.648,45.6662,45.6297,45.6419,42200.0
2009-07-30 14:50:00,75.0,75.05,74.8,74.98,166800.0,45.6419,45.6723,45.5202,45.6297,166800.0
2009-07-30 15:00:00,74.98,75.36,74.98,75.25,255300.0,45.6297,45.861,45.6297,45.794,255300.0
2009-07-30 15:10:00,75.25,75.3,75.17,75.25,104200.0,45.794,45.8244,45.7453,45.794,104200.0
2009-07-30 15:20:00,75.27,75.3,75.13,75.25,65100.0,45.8062,45.8244,45.721,45.794,65100.0
2009-07-30 15:30:00,75.26,75.27,74.93,75.0,92400.0,45.8001,45.8062,45.5993,45.6419,92400.0
2009-07-30 15:40:00,75.0,75.01,74.67,74.78,136500.0,45.6419,45.648,45.441,45.508,136500.0
2009-07-30 15:50:00,74.79,74.92,74.53,74.55,173300.0,45.5141,45.5932,45.3559,45.368,173300.0
2009-07-31 09:30:00,74.86,75.35,74.62,75.25,81700.0,45.5567,45.8549,45.4106,45.794,81700.0
2009-07-31 09:40:00,75.23,75.79,75.22,75.75,90700.0,45.7818,46.1226,45.7758,46.0983,90700.0
2009-07-31 09:50:00,75.76,75.76,75.39,75.48,90700.0,46.1044,46.1044,45.8792,45.934,90700.0
2009-07-31 10:00:00,75.48,75.56,75.28,75.54,134500.0,45.934,45.9827,45.8123,45.9705,134500.0
2009-07-31 10:10:00,75.53,75.83,75.28,75.55,84600.0,45.9644,46.147,45.8123,45.9766,84600.0
2009-07-31 10:20:00,75.55,75.61,75.3,75.32,143200.0,45.9766,46.0131,45.8244,45.8366,143200.0
2009-07-31 10:30:00,75.35,75.65,75.32,75.6,118200.0,45.8549,46.0374,45.8366,46.007,118200.0
2009-07-31 10:40:00,75.61,75.91,75.58,75.76,157800.0,46.0131,46.1957,45.9948,46.1044,157800.0
2009-07-31 10:50:00,75.76,75.78,75.55,75.68,70900.0,46.1044,46.1165,45.9766,46.0557,70900.0
2009-07-31 11:00:00,75.68,75.68,75.5,75.58,70400.0,46.0557,46.0557,45.9462,45.9948,70400.0
2009-07-31 11:10:00,75.55,75.67,75.55,75.57,50200.0,45.9766,46.0496,45.9766,45.9888,50200.0
2009-07-31 11:20:00,75.56,75.71,75.51,75.69,44900.0,45.9827,46.0739,45.9522,46.0618,44900.0
2009-07-31 11:30:00,75.67,75.67,75.56,75.6,60600.0,46.0496,46.0496,45.9827,46.007,60600.0
2009-07-31 11:40:00,75.6,75.6,75.5,75.52,82800.0,46.007,46.007,45.9462,45.9583,82800.0
2009-07-31 11:50:00,75.52,75.6,75.51,75.57,55200.0,45.9583,46.007,45.9522,45.9888,55200.0
2009-07-31 12:00:00,75.57,75.57,75.3,75.41,39300.0,45.9888,45.9888,45.8244,45.8914,39300.0
2009-07-31 12:10:00,75.43,75.43,75.23,75.23,48100.0,45.9036,45.9036,45.7818,45.7818,48100.0
2009-07-31 12:20:00,75.24,75.29,75.1,75.19,46800.0,45.7879,45.8184,45.7027,45.7575,46800.0
2009-07-31 12:30:00,75.18,75.2,75.04,75.06,18000.0,45.7514,45.7636,45.6662,45.6784,18000.0
2009-07-31 12:40:00,75.05,75.06,74.96,74.98,108800.0,45.6723,45.6784,45.6175,45.6297,108800.0
2009-07-31 12:50:00,74.98,74.99,74.88,74.89,27600.0,45.6297,45.6358,45.5688,45.5749,27600.0
2009-07-31 13:00:00,74.89,74.9,74.7,74.74,69600.0,45.5749,45.581,45.4593,45.4836,69600.0
2009-07-31 13:10:00,74.74,74.75,74.65,74.7,21500.0,45.4836,45.4897,45.4289,45.4593,21500.0
2009-07-31 13:20:00,74.71,74.76,74.7,74.73,36100.0,45.4654,45.4958,45.4593,45.4776,36100.0
2009-07-31 13:30:00,74.73,74.75,74.71,74.75,40400.0,45.4776,45.4897,45.4654,45.4897,40400.0
2009-07-31 13:40:00,74.74,74.77,74.71,74.71,56000.0,45.4836,45.5019,45.4654,45.4654,56000.0
2009-07-31 13:50:00,74.71,74.86,74.62,74.74,63200.0,45.4654,45.5567,45.4106,45.4836,63200.0
2009-07-31 14:00:00,74.76,75.0,74.74,74.81,49300.0,45.4958,45.6419,45.4836,45.5262,49300.0
2009-07-31 14:10:00,74.81,75.01,74.8,74.97,47600.0,45.5262,45.648,45.5202,45.6236,47600.0
2009-07-31 14:20:00,74.99,75.02,74.96,74.98,29500.0,45.6358,45.654,45.6175,45.6297,29500.0
2009-07-31 14:30:00,74.98,75.01,74.81,74.88,29300.0,45.6297,45.648,45.5262,45.5688,29300.0
2009-07-31 14:40:00,74.87,74.99,74.73,74.98,38900.0,45.5628,45.6358,45.4776,45.6297,38900.0
2009-07-31 14:50:00,74.99,75.0,74.83,74.94,29400.0,45.6358,45.6419,45.5384,45.6054,29400.0
2009-07-31 15:00:00,74.92,74.98,74.83,74.96,30000.0,45.5932,45.6297,45.5384,45.6175,30000.0
2009-07-31 15:10:00,74.96,74.97,74.83,74.93,43900.0,45.6175,45.6236,45.5384,45.5993,43900.0
2009-07-31 15:20:00,74.93,75.12,74.93,75.01,75200.0,45.5993,45.7149,45.5993,45.648,75200.0
2009-07-31 15:30:00,75.0,75.08,74.92,74.94,129900.0,45.6419,45.6906,45.5932,45.6054,129900.0
2009-07-31 15:40:00,74.95,74.96,74.69,74.9,196900.0,45.6114,45.6175,45.4532,45.581,196900.0
2009-07-31 15:50:00,74.9,74.94,74.63,74.76,196900.0,45.581,45.6054,45.4167,45.4958,196900.0
2009-08-03 09:30:00,75.4,75.49,74.5,74.64,102400.0,45.8853,45.9401,45.3376,45.4228,102400.0
2009-08-03 09:40:00,74.6,74.62,73.35,73.46,233900.0,45.3984,45.4106,44.6378,44.7047,233900.0
2009-08-03 09:50:00,73.55,74.09,73.49,74.09,103400.0,44.7595,45.0881,44.7229,45.0881,103400.0
2009-08-03 10:00:00,74.09,74.45,74.08,74.25,139100.0,45.0881,45.3072,45.082,45.1855,139100.0
2009-08-03 10:10:00,74.27,74.35,74.03,74.05,86400.0,45.1976,45.2463,45.0516,45.0637,86400.0
2009-08-03 10:20:00,74.06,74.67,74.05,74.61,69200.0,45.0698,45.441,45.0637,45.4045,69200.0
2009-08-03 10:30:00,74.63,75.08,74.63,75.08,109600.0,45.4167,45.6906,45.4167,45.6906,109600.0
2009-08-03 10:40:00,75.07,75.15,74.95,75.12,47000.0,45.6845,45.7332,45.6114,45.7149,47000.0
2009-08-03 10:50:00,75.12,75.2,74.97,75.03,72400.0,45.7149,45.7636,45.6236,45.6601,72400.0
2009-08-03 11:00:00,75.02,75.23,75.0,75.2,58000.0,45.654,45.7818,45.6419,45.7636,58000.0
2009-08-03 11:10:00,75.21,75.24,74.84,75.0,35700.0,45.7697,45.7879,45.5445,45.6419,35700.0
2009-08-03 11:20:00,75.01,75.01,74.63,74.67,57100.0,45.648,45.648,45.4167,45.441,57100.0
2009-08-03 11:30:00,74.68,74.82,74.63,74.81,43800.0,45.4471,45.5323,45.4167,45.5262,43800.0
2009-08-03 11:40:00,74.83,75.07,74.83,74.98,66200.0,45.5384,45.6845,45.5384,45.6297,66200.0
2009-08-03 11:50:00,74.98,74.98,74.81,74.88,29700.0,45.6297,45.6297,45.5262,45.5688,29700.0
2009-08-03 12:00:00,74.88,74.99,74.82,74.99,55100.0,45.5688,45.6358,45.5323,45.6358,55100.0
2009-08-03 12:10:00,74.99,75.0,74.77,74.83,46400.0,45.6358,45.6419,45.5019,45.5384,46400.0
2009-08-03 12:20:00,74.83,74.83,74.69,74.75,50600.0,45.5384,45.5384,45.4532,45.4897,50600.0
2009-08-03 12:30:00,74.75,74.79,74.7,74.71,56900.0,45.4897,45.5141,45.4593,45.4654,56900.0
2009-08-03 12:40:00,74.71,74.9,74.71,74.77,36200.0,45.4654,45.581,45.4654,45.5019,36200.0
2009-08-03 12:50:00,74.77,74.94,74.76,74.93,33900.0,45.5019,45.6054,45.4958,45.5993,33900.0
2009-08-03 13:00:00,74.92,75.06,74.82,74.82,44900.0,45.5932,45.6784,45.5323,45.5323,44900.0
2009-08-03 13:10:00,74.84,74.93,74.83,74.93,21300.0,45.5445,45.5993,45.5384,45.5993,21300.0
2009-08-03 13:20:00,74.93,75.03,74.87,74.99,37100.0,45.5993,45.6601,45.5628,45.6358,37100.0
2009-08-03 13:30:00,74.99,75.0,74.82,74.82,54400.0,45.6358,45.6419,45.5323,45.5323,54400.0
2009-08-03 13:40:00,74.83,74.91,74.75,74.84,77500.0,45.5384,45.5871,45.4897,45.5445,77500.0
2009-08-03 13:50:00,74.84,74.9,74.78,74.85,44900.0,45.5445,45.581,45.508,45.5506,44900.0
2009-08-03 14:00:00,74.86,75.0,74.86,75.0,62100.0,45.5567,45.6419,45.5567,45.6419,62100.0
2009-08-03 14:10:00,75.0,75.07,74.98,75.04,66600.0,45.6419,45.6845,45.6297,45.6662,66600.0
2009-08-03 14:20:00,75.05,75.28,75.04,75.14,47100.0,45.6723,45.8123,45.6662,45.7271,47100.0
2009-08-03 14:30:00,75.13,75.22,75.1,75.19,22600.0,45.721,45.7758,45.7027,45.7575,22600.0
2009-08-03 14:40:00,75.21,75.32,75.21,75.28,57800.0,45.7697,45.8366,45.7697,45.8123,57800.0
2009-08-03 14:50:00,75.3,75.32,75.25,75.31,50500.0,45.8244,45.8366,45.794,45.8305,50500.0
2009-08-03 15:00:00,75.32,75.6,75.31,75.54,103800.0,45.8366,46.007,45.8305,45.9705,103800.0
2009-08-03 15:10:00,75.54,75.65,75.53,75.63,156300.0,45.9705,46.0374,45.9644,46.0253,156300.0
2009-08-03 15:20:00,75.63,75.89,75.61,75.8,64300.0,46.0253,46.1835,46.0131,46.1287,64300.0
2009-08-03 15:30:00,75.8,75.8,75.55,75.55,132000.0,46.1287,46.1287,45.9766,45.9766,132000.0
2009-08-03 15:40:00,75.56,75.64,75.45,75.46,162600.0,45.9827,46.0313,45.9157,45.9218,162600.0
2009-08-03 15:50:00,75.45,75.83,75.4,75.78,330500.0,45.9157,46.147,45.8853,46.1165,330500.0
2009-08-04 09:30:00,75.51,75.67,75.01,75.36,77700.0,45.9522,46.0496,45.648,45.861,77700.0
2009-08-04 09:40:00,75.44,75.73,75.36,75.68,58800.0,45.9096,46.0861,45.861,46.0557,58800.0
2009-08-04 09:50:00,75.68,75.69,75.42,75.45,44900.0,46.0557,46.0618,45.8975,45.9157,44900.0
2009-08-04 10:00:00,75.51,75.79,75.38,75.38,70400.0,45.9522,46.1226,45.8731,45.8731,70400.0
2009-08-04 10:10:00,75.41,75.45,75.23,75.3,91100.0,45.8914,45.9157,45.7818,45.8244,91100.0
2009-08-04 10:20:00,75.3,75.51,75.27,75.46,80700.0,45.8244,45.9522,45.8062,45.9218,80700.0
2009-08-04 10:30:00,75.47,75.62,75.31,75.54,96000.0,45.9279,46.0192,45.8305,45.9705,96000.0
2009-08-04 10:40:00,75.54,75.68,75.33,75.41,225700.0,45.9705,46.0557,45.8427,45.8914,225700.0
2009-08-04 10:50:00,75.43,75.47,75.29,75.34,163600.0,45.9036,45.9279,45.8184,45.8488,163600.0
2009-08-04 11:00:00,75.34,75.64,75.33,75.36,97400.0,45.8488,46.0313,45.8427,45.861,97400.0
2009-08-04 11:10:00,75.36,75.48,75.31,75.43,118000.0,45.861,45.934,45.8305,45.9036,118000.0
2009-08-04 11:20:00,75.43,75.43,75.3,75.36,43800.0,45.9036,45.9036,45.8244,45.861,43800.0
2009-08-04 11:30:00,75.35,75.44,75.34,75.43,67700.0,45.8549,45.9096,45.8488,45.9036,67700.0
2009-08-04 11:40:00,75.46,75.54,75.35,75.4,61800.0,45.9218,45.9705,45.8549,45.8853,61800.0
2009-08-04 11:50:00,75.41,75.63,75.28,75.55,353100.0,45.8914,46.0253,45.8123,45.9766,353100.0
2009-08-04 12:00:00,75.55,75.55,75.42,75.48,24100.0,45.9766,45.9766,45.8975,45.934,24100.0
2009-08-04 12:10:00,75.48,75.51,75.38,75.44,31900.0,45.934,45.9522,45.8731,45.9096,31900.0
2009-08-04 12:20:00,75.44,75.67,75.44,75.59,59100.0,45.9096,46.0496,45.9096,46.0009,59100.0
2009-08-04 12:30:00,75.59,75.75,75.54,75.64,69200.0,46.0009,46.0983,45.9705,46.0313,69200.0
2009-08-04 12:40:00,75.63,75.69,75.5,75.53,44700.0,46.0253,46.0618,45.9462,45.9644,44700.0
2009-08-04 12:50:00,75.54,75.54,75.32,75.38,123000.0,45.9705,45.9705,45.8366,45.8731,123000.0
2009-08-04 13:00:00,75.35,75.41,75.28,75.32,42500.0,45.8549,45.8914,45.8123,45.8366,42500.0
2009-08-04 13:10:00,75.33,75.41,75.31,75.32,30200.0,45.8427,45.8914,45.8305,45.8366,30200.0
2009-08-04 13:20:00,75.31,75.37,75.26,75.32,35300.0,45.8305,45.867,45.8001,45.8366,35300.0
2009-08-04 13:30:00,75.32,75.34,75.27,75.29,40600.0,45.8366,45.8488,45.8062,45.8184,40600.0
2009-08-04 13:40:00,75.28,75.31,75.25,75.25,35100.0,45.8123,45.8305,45.794,45.794,35100.0
2009-08-04 13:50:00,75.25,75.27,75.02,75.07,112800.0,45.794,45.8062,45.654,45.6845,112800.0
2009-08-04 14:00:00,75.06,75.13,75.0,75.08,102600.0,45.6784,45.721,45.6419,45.6906,102600.0
2009-08-04 14:10:00,75.07,75.2,75.07,75.16,52200.0,45.6845,45.7636,45.6845,45.7392,52200.0
2009-08-04 14:20:00,75.15,75.3,75.14,75.21,45100.0,45.7332,45.8244,45.7271,45.7697,45100.0
2009-08-04 14:30:00,75.2,75.4,75.15,75.4,61900.0,45.7636,45.8853,45.7332,45.8853,61900.0
2009-08-04 14:40:00,75.4,75.46,75.19,75.23,53800.0,45.8853,45.9218,45.7575,45.7818,53800.0
2009-08-04 14:50:00,75.23,75.24,75.12,75.16,69100.0,45.7818,45.7879,45.7149,45.7392,69100.0
2009-08-04 15:00:00,75.16,75.4,75.12,75.37,62800.0,45.7392,45.8853,45.7149,45.867,62800.0
2009-08-04 15:10:00,75.37,75.4,75.14,75.24,83400.0,45.867,45.8853,45.7271,45.7879,83400.0
2009-08-04 15:20:00,75.25,75.42,75.24,75.25,80400.0,45.794,45.8975,45.7879,45.794,80400.0
2009-08-04 15:30:00,75.26,75.32,75.13,75.13,142700.0,45.8001,45.8366,45.721,45.721,142700.0
2009-08-04 15:40:00,75.15,75.27,75.11,75.15,205600.0,45.7332,45.8062,45.7088,45.7332,205600.0
2009-08-04 15:50:00,75.16,75.56,75.13,75.56,320800.0,45.7392,45.9827,45.721,45.9827,320800.0
2009-08-05 09:30:00,75.32,75.6,74.52,74.73,157900.0,45.8366,46.007,45.3498,45.4776,157900.0
2009-08-05 09:40:00,74.73,74.9,74.6,74.83,99400.0,45.4776,45.581,45.3984,45.5384,99400.0
2009-08-05 09:50:00,74.8,74.91,74.5,74.65,65500.0,45.5202,45.5871,45.3376,45.4289,65500.0
2009-08-05 10:00:00,74.66,74.72,74.42,74.52,103400.0,45.435,45.4715,45.2889,45.3498,103400.0
2009-08-05 10:10:00,74.54,74.56,74.31,74.53,44900.0,45.3619,45.3741,45.222,45.3559,44900.0
2009-08-05 10:20:00,74.54,74.64,74.5,74.52,48200.0,45.3619,45.4228,45.3376,45.3498,48200.0
2009-08-05 10:30:00,74.51,74.61,74.39,74.39,39300.0,45.3437,45.4045,45.2707,45.2707,39300.0
2009-08-05 10:40:00,74.39,74.44,74.21,74.35,52300.0,45.2707,45.3011,45.1611,45.2463,52300.0
2009-08-05 10:50:00,74.36,74.6,74.3,74.59,34500.0,45.2524,45.3984,45.2159,45.3924,34500.0
2009-08-05 11:00:00,74.59,74.63,74.35,74.53,36700.0,45.3924,45.4167,45.2463,45.3559,36700.0
2009-08-05 11:10:00,74.53,74.66,74.53,74.55,51900.0,45.3559,45.435,45.3559,45.368,51900.0
2009-08-05 11:20:00,74.55,74.82,74.55,74.82,74900.0,45.368,45.5323,45.368,45.5323,74900.0
2009-08-05 11:30:00,74.82,74.82,74.45,74.5,98300.0,45.5323,45.5323,45.3072,45.3376,98300.0
2009-08-05 11:40:00,74.5,74.55,74.38,74.5,38600.0,45.3376,45.368,45.2646,45.3376,38600.0
2009-08-05 11:50:00,74.53,74.62,74.36,74.37,79700.0,45.3559,45.4106,45.2524,45.2585,79700.0
2009-08-05 12:00:00,74.38,74.43,74.29,74.29,57900.0,45.2646,45.295,45.2098,45.2098,57900.0
2009-08-05 12:10:00,74.28,74.45,74.25,74.41,39400.0,45.2037,45.3072,45.1855,45.2828,39400.0
2009-08-05 12:20:00,74.41,74.51,74.31,74.45,90800.0,45.2828,45.3437,45.222,45.3072,90800.0
2009-08-05 12:30:00,74.43,74.47,74.25,74.25,122200.0,45.295,45.3193,45.1855,45.1855,122200.0
2009-08-05 12:40:00,74.26,74.29,74.17,74.23,74400.0,45.1915,45.2098,45.1368,45.1733,74400.0
2009-08-05 12:50:00,74.24,74.33,74.11,74.11,60000.0,45.1794,45.2341,45.1003,45.1003,60000.0
2009-08-05 13:00:00,74.11,74.23,74.0,74.11,66600.0,45.1003,45.1733,45.0333,45.1003,66600.0
2009-08-05 13:10:00,74.11,74.13,73.92,74.1,66600.0,45.1003,45.1124,44.9846,45.0942,66600.0
2009-08-05 13:20:00,74.09,74.33,74.09,74.32,38000.0,45.0881,45.2341,45.0881,45.2281,38000.0
2009-08-05 13:30:00,74.32,74.44,74.32,74.41,52600.0,45.2281,45.3011,45.2281,45.2828,52600.0
2009-08-05 13:40:00,74.4,74.51,74.35,74.45,52400.0,45.2767,45.3437,45.2463,45.3072,52400.0
2009-08-05 13:50:00,74.45,74.46,74.26,74.41,188400.0,45.3072,45.3133,45.1915,45.2828,188400.0
2009-08-05 14:00:00,74.4,74.43,74.27,74.31,180900.0,45.2767,45.295,45.1976,45.222,180900.0
2009-08-05 14:10:00,74.3,74.39,74.29,74.32,110700.0,45.2159,45.2707,45.2098,45.2281,110700.0
2009-08-05 14:20:00,74.32,74.42,74.28,74.39,50700.0,45.2281,45.2889,45.2037,45.2707,50700.0
2009-08-05 14:30:00,74.4,74.62,74.38,74.61,67300.0,45.2767,45.4106,45.2646,45.4045,67300.0
2009-08-05 14:40:00,74.61,74.74,74.5,74.7,159000.0,45.4045,45.4836,45.3376,45.4593,159000.0
2009-08-05 14:50:00,74.71,74.75,74.52,74.6,68300.0,45.4654,45.4897,45.3498,45.3984,68300.0
2009-08-05 15:00:00,74.6,74.71,74.49,74.71,53200.0,45.3984,45.4654,45.3315,45.4654,53200.0
2009-08-05 15:10:00,74.71,74.74,74.56,74.65,43800.0,45.4654,45.4836,45.3741,45.4289,43800.0
2009-08-05 15:20:00,74.65,74.66,74.5,74.54,245500.0,45.4289,45.435,45.3376,45.3619,245500.0
2009-08-05 15:30:00,74.54,74.55,74.37,74.44,121000.0,45.3619,45.368,45.2585,45.3011,121000.0
2009-08-05 15:40:00,74.44,74.48,74.35,74.36,203900.0,45.3011,45.3254,45.2463,45.2524,203900.0
2009-08-05 15:50:00,74.37,74.41,74.21,74.32,164700.0,45.2585,45.2828,45.1611,45.2281,164700.0
2009-08-06 09:30:00,74.67,74.71,74.05,74.42,126600.0,45.441,45.4654,45.0637,45.2889,126600.0
2009-08-06 09:40:00,74.42,74.44,74.06,74.06,84900.0,45.2889,45.3011,45.0698,45.0698,84900.0
2009-08-06 09:50:00,74.08,74.28,74.06,74.18,54500.0,45.082,45.2037,45.0698,45.1429,54500.0
2009-08-06 10:00:00,74.22,74.4,74.05,74.13,84600.0,45.1672,45.2767,45.0637,45.1124,84600.0
2009-08-06 10:10:00,74.13,74.25,73.96,74.22,85100.0,45.1124,45.1855,45.009,45.1672,85100.0
2009-08-06 10:20:00,74.2,74.25,74.07,74.23,40800.0,45.155,45.1855,45.0759,45.1733,40800.0
2009-08-06 10:30:00,74.23,74.28,73.96,73.97,79300.0,45.1733,45.2037,45.009,45.0151,79300.0
2009-08-06 10:40:00,73.98,74.13,73.97,74.05,40700.0,45.0211,45.1124,45.0151,45.0637,40700.0
2009-08-06 10:50:00,74.06,74.25,74.05,74.06,65400.0,45.0698,45.1855,45.0637,45.0698,65400.0
2009-08-06 11:00:00,74.06,74.61,74.06,74.5,117600.0,45.0698,45.4045,45.0698,45.3376,117600.0
2009-08-06 11:10:00,74.51,75.02,74.48,75.0,132500.0,45.3437,45.654,45.3254,45.6419,132500.0
2009-08-06 11:20:00,74.97,75.0,74.5,74.51,71200.0,45.6236,45.6419,45.3376,45.3437,71200.0
2009-08-06 11:30:00,74.51,75.15,74.47,75.06,102100.0,45.3437,45.7332,45.3193,45.6784,102100.0
2009-08-06 11:40:00,75.05,75.21,74.92,75.17,69600.0,45.6723,45.7697,45.5932,45.7453,69600.0
2009-08-06 11:50:00,75.17,75.39,75.16,75.39,84400.0,45.7453,45.8792,45.7392,45.8792,84400.0
2009-08-06 12:00:00,75.39,75.47,75.28,75.41,85700.0,45.8792,45.9279,45.8123,45.8914,85700.0
2009-08-06 12:10:00,75.41,75.42,75.24,75.4,126600.0,45.8914,45.8975,45.7879,45.8853,126600.0
2009-08-06 12:20:00,75.4,75.4,75.33,75.36,65800.0,45.8853,45.8853,45.8427,45.861,65800.0
2009-08-06 12:30:00,75.33,75.33,75.11,75.2,53000.0,45.8427,45.8427,45.7088,45.7636,53000.0
2009-08-06 12:40:00,75.2,75.49,75.19,75.4,94700.0,45.7636,45.9401,45.7575,45.8853,94700.0
2009-08-06 12:50:00,75.4,75.4,75.25,75.25,26100.0,45.8853,45.8853,45.794,45.794,26100.0
2009-08-06 13:00:00,75.26,75.36,75.25,75.34,44100.0,45.8001,45.861,45.794,45.8488,44100.0
2009-08-06 13:10:00,75.34,75.35,74.97,75.0,48600.0,45.8488,45.8549,45.6236,45.6419,48600.0
2009-08-06 13:20:00,74.99,75.0,74.96,75.0,51800.0,45.6358,45.6419,45.6175,45.6419,51800.0
2009-08-06 13:30:00,75.0,75.0,74.92,74.97,59800.0,45.6419,45.6419,45.5932,45.6236,59800.0
2009-08-06 13:40:00,74.98,75.0,74.85,75.0,95100.0,45.6297,45.6419,45.5506,45.6419,95100.0
2009-08-06 13:50:00,75.0,75.08,74.84,74.88,55700.0,45.6419,45.6906,45.5445,45.5688,55700.0
2009-08-06 14:00:00,74.87,74.91,74.66,74.8,71700.0,45.5628,45.5871,45.435,45.5202,71700.0
2009-08-06 14:10:00,74.81,74.88,74.68,74.69,36600.0,45.5262,45.5688,45.4471,45.4532,36600.0
2009-08-06 14:20:00,74.73,75.06,74.73,75.02,31200.0,45.4776,45.6784,45.4776,45.654,31200.0
2009-08-06 14:30:00,75.04,75.04,74.86,74.95,27500.0,45.6662,45.6662,45.5567,45.6114,27500.0
2009-08-06 14:40:00,74.97,74.97,74.84,74.89,44500.0,45.6236,45.6236,45.5445,45.5749,44500.0
2009-08-06 14:50:00,74.9,74.94,74.77,74.78,23900.0,45.581,45.6054,45.5019,45.508,23900.0
2009-08-06 15:00:00,74.79,75.01,74.76,74.95,39400.0,45.5141,45.648,45.4958,45.6114,39400.0
2009-08-06 15:10:00,74.96,75.17,74.95,75.11,51600.0,45.6175,45.7453,45.6114,45.7088,51600.0
2009-08-06 15:20:00,75.11,75.2,75.1,75.14,40300.0,45.7088,45.7636,45.7027,45.7271,40300.0
2009-08-06 15:30:00,75.14,75.21,75.04,75.19,57100.0,45.7271,45.7697,45.6662,45.7575,57100.0
2009-08-06 15:40:00,75.2,75.27,75.09,75.22,102500.0,45.7636,45.8062,45.6966,45.7758,102500.0
2009-08-06 15:50:00,75.22,75.48,75.17,75.42,343000.0,45.7758,45.934,45.7453,45.8975,343000.0
2009-08-07 09:30:00,75.93,76.25,75.46,75.68,106800.0,46.2078,46.4026,45.9218,46.0557,106800.0
2009-08-07 09:40:00,75.68,75.85,75.6,75.76,58700.0,46.0557,46.1591,46.007,46.1044,58700.0
2009-08-07 09:50:00,75.75,75.88,75.5,75.52,51400.0,46.0983,46.1774,45.9462,45.9583,51400.0
2009-08-07 10:00:00,75.52,75.52,75.12,75.33,94700.0,45.9583,45.9583,45.7149,45.8427,94700.0
2009-08-07 10:10:00,75.32,75.46,75.2,75.37,68400.0,45.8366,45.9218,45.7636,45.867,68400.0
2009-08-07 10:20:00,75.33,75.63,75.2,75.61,109800.0,45.8427,46.0253,45.7636,46.0131,109800.0
2009-08-07 10:30:00,75.61,76.28,75.6,76.25,129300.0,46.0131,46.4208,46.007,46.4026,129300.0
2009-08-07 10:40:00,76.25,76.49,76.25,76.34,52200.0,46.4026,46.5486,46.4026,46.4573,52200.0
2009-08-07 10:50:00,76.32,76.7,76.28,76.64,38400.0,46.4452,46.6764,46.4208,46.6399,38400.0
2009-08-07 11:00:00,76.65,77.09,76.62,76.94,76800.0,46.646,46.9138,46.6277,46.8225,76800.0
2009-08-07 11:10:00,76.94,77.16,76.94,77.0,65200.0,46.8225,46.9564,46.8225,46.859,65200.0
2009-08-07 11:20:00,77.03,77.03,76.53,76.58,54600.0,46.8772,46.8772,46.573,46.6034,54600.0
2009-08-07 11:30:00,76.57,76.6,76.44,76.49,25700.0,46.5973,46.6156,46.5182,46.5486,25700.0
2009-08-07 11:40:00,76.45,76.45,76.1,76.2,32900.0,46.5243,46.5243,46.3113,46.3721,32900.0
2009-08-07 11:50:00,76.2,76.39,76.12,76.34,22000.0,46.3721,46.4878,46.3235,46.4573,22000.0
2009-08-07 12:00:00,76.33,76.48,76.3,76.39,17500.0,46.4513,46.5425,46.433,46.4878,17500.0
2009-08-07 12:10:00,76.38,76.43,76.27,76.3,21500.0,46.4817,46.5121,46.4147,46.433,21500.0
2009-08-07 12:20:00,76.32,76.32,76.07,76.25,25500.0,46.4452,46.4452,46.293,46.4026,25500.0
2009-08-07 12:30:00,76.25,76.41,76.24,76.41,18700.0,46.4026,46.4999,46.3965,46.4999,18700.0
2009-08-07 12:40:00,76.4,76.65,76.39,76.61,22100.0,46.4939,46.646,46.4878,46.6217,22100.0
2009-08-07 12:50:00,76.65,76.81,76.63,76.79,29500.0,46.646,46.7434,46.6338,46.7312,29500.0
2009-08-07 13:00:00,76.78,76.84,76.71,76.78,33000.0,46.7251,46.7616,46.6825,46.7251,33000.0
2009-08-07 13:10:00,76.77,76.81,76.67,76.76,28000.0,46.719,46.7434,46.6582,46.7129,28000.0
2009-08-07 13:20:00,76.79,77.0,76.68,76.99,51000.0,46.7312,46.859,46.6643,46.8529,51000.0
2009-08-07 13:30:00,77.0,77.16,76.98,77.05,55700.0,46.859,46.9564,46.8468,46.8894,55700.0
2009-08-07 13:40:00,77.04,77.1,76.95,77.1,29000.0,46.8833,46.9198,46.8286,46.9198,29000.0
2009-08-07 13:50:00,77.09,77.09,76.91,76.92,28200.0,46.9138,46.9138,46.8042,46.8103,28200.0
2009-08-07 14:00:00,76.91,76.98,76.9,76.98,18700.0,46.8042,46.8468,46.7981,46.8468,18700.0
2009-08-07 14:10:00,76.98,77.09,76.98,77.07,48600.0,46.8468,46.9138,46.8468,46.9016,48600.0
2009-08-07 14:20:00,77.07,77.16,76.97,77.02,47700.0,46.9016,46.9564,46.8407,46.8712,47700.0
2009-08-07 14:30:00,77.01,77.04,76.74,76.98,39100.0,46.8651,46.8833,46.7008,46.8468,39100.0
2009-08-07 14:40:00,76.96,77.07,76.93,77.05,29000.0,46.8346,46.9016,46.8164,46.8894,29000.0
2009-08-07 14:50:00,77.05,77.05,76.92,77.02,31400.0,46.8894,46.8894,46.8103,46.8712,31400.0
2009-08-07 15:00:00,77.02,77.02,76.87,76.98,42000.0,46.8712,46.8712,46.7799,46.8468,42000.0
2009-08-07 15:10:00,76.98,77.05,76.96,76.96,46400.0,46.8468,46.8894,46.8346,46.8346,46400.0
2009-08-07 15:20:00,76.96,77.08,76.77,77.06,66800.0,46.8346,46.9077,46.719,46.8955,66800.0
2009-08-07 15:30:00,77.06,77.15,76.95,76.96,76700.0,46.8955,46.9503,46.8286,46.8346,76700.0
2009-08-07 15:40:00,76.96,77.06,76.95,77.0,89700.0,46.8346,46.8955,46.8286,46.859,89700.0
2009-08-07 15:50:00,77.01,77.06,76.73,76.77,207600.0,46.8651,46.8955,46.6947,46.719,207600.0
2009-08-10 09:30:00,76.68,76.68,75.51,75.95,67100.0,46.6643,46.6643,45.9522,46.22,67100.0
2009-08-10 09:40:00,75.96,76.34,75.96,76.0,40200.0,46.2261,46.4573,46.2261,46.2504,40200.0
2009-08-10 09:50:00,75.99,76.43,75.98,76.29,47700.0,46.2443,46.5121,46.2383,46.4269,47700.0
2009-08-10 10:00:00,76.19,76.23,75.98,76.21,30000.0,46.3661,46.3904,46.2383,46.3782,30000.0
2009-08-10 10:10:00,76.22,76.46,76.22,76.44,57100.0,46.3843,46.5304,46.3843,46.5182,57100.0
2009-08-10 10:20:00,76.45,76.6,76.41,76.56,51100.0,46.5243,46.6156,46.4999,46.5912,51100.0
2009-08-10 10:30:00,76.56,76.7,76.46,76.59,34900.0,46.5912,46.6764,46.5304,46.6095,34900.0
2009-08-10 10:40:00,76.59,76.59,76.3,76.31,27700.0,46.6095,46.6095,46.433,46.4391,27700.0
2009-08-10 10:50:00,76.31,76.73,76.27,76.55,56700.0,46.4391,46.6947,46.4147,46.5851,56700.0
2009-08-10 11:00:00,76.54,76.57,76.3,76.3,15600.0,46.5791,46.5973,46.433,46.433,15600.0
2009-08-10 11:10:00,76.31,76.4,76.15,76.22,32200.0,46.4391,46.4939,46.3417,46.3843,32200.0
2009-08-10 11:20:00,76.24,76.25,76.03,76.06,39700.0,46.3965,46.4026,46.2687,46.2869,39700.0
2009-08-10 11:30:00,76.08,76.31,76.08,76.31,23000.0,46.2991,46.4391,46.2991,46.4391,23000.0
2009-08-10 11:40:00,76.31,76.33,76.11,76.11,14900.0,46.4391,46.4513,46.3174,46.3174,14900.0
2009-08-10 11:50:00,76.11,76.12,76.06,76.08,17400.0,46.3174,46.3235,46.2869,46.2991,17400.0
2009-08-10 12:00:00,76.09,76.36,76.08,76.36,27000.0,46.3052,46.4695,46.2991,46.4695,27000.0
2009-08-10 12:10:00,76.37,76.41,76.35,76.4,29200.0,46.4756,46.4999,46.4634,46.4939,29200.0
2009-08-10 12:20:00,76.39,76.4,76.37,76.39,26300.0,46.4878,46.4939,46.4756,46.4878,26300.0
2009-08-10 12:30:00,76.38,76.38,76.29,76.36,27000.0,46.4817,46.4817,46.4269,46.4695,27000.0
2009-08-10 12:40:00,76.37,76.42,76.24,76.32,47400.0,46.4756,46.506,46.3965,46.4452,47400.0
2009-08-10 12:50:00,76.31,76.33,76.15,76.19,21300.0,46.4391,46.4513,46.3417,46.3661,21300.0
2009-08-10 13:00:00,76.2,76.24,76.14,76.14,12900.0,46.3721,46.3965,46.3356,46.3356,12900.0
2009-08-10 13:10:00,76.15,76.2,76.07,76.19,21500.0,46.3417,46.3721,46.293,46.3661,21500.0
2009-08-10 13:20:00,76.19,76.25,75.93,75.95,57000.0,46.3661,46.4026,46.2078,46.22,57000.0
2009-08-10 13:30:00,75.95,76.03,75.85,76.0,66000.0,46.22,46.2687,46.1591,46.2504,66000.0
2009-08-10 13:40:00,76.0,76.03,75.92,75.92,37400.0,46.2504,46.2687,46.2017,46.2017,37400.0
2009-08-10 13:50:00,75.93,75.98,75.9,75.96,40000.0,46.2078,46.2383,46.1896,46.2261,40000.0
2009-08-10 14:00:00,75.97,76.06,75.91,75.96,37200.0,46.2322,46.2869,46.1957,46.2261,37200.0
2009-08-10 14:10:00,75.96,75.96,75.73,75.73,27200.0,46.2261,46.2261,46.0861,46.0861,27200.0
2009-08-10 14:20:00,75.73,75.78,75.7,75.72,26500.0,46.0861,46.1165,46.0679,46.08,26500.0
2009-08-10 14:30:00,75.72,75.84,75.68,75.8,27600.0,46.08,46.1531,46.0557,46.1287,27600.0
2009-08-10 14:40:00,75.82,75.82,75.64,75.66,21500.0,46.1409,46.1409,46.0313,46.0435,21500.0
2009-08-10 14:50:00,75.66,75.74,75.61,75.73,34400.0,46.0435,46.0922,46.0131,46.0861,34400.0
2009-08-10 15:00:00,75.72,75.76,75.63,75.72,79800.0,46.08,46.1044,46.0253,46.08,79800.0
2009-08-10 15:10:00,75.72,75.81,75.68,75.8,36400.0,46.08,46.1348,46.0557,46.1287,36400.0
2009-08-10 15:20:00,75.77,75.89,75.72,75.8,99900.0,46.1105,46.1835,46.08,46.1287,99900.0
2009-08-10 15:30:00,75.8,75.97,75.71,75.94,77100.0,46.1287,46.2322,46.0739,46.2139,77100.0
2009-08-10 15:40:00,75.96,76.05,75.83,76.0,105900.0,46.2261,46.2809,46.147,46.2504,105900.0
2009-08-10 15:50:00,76.0,76.11,75.95,76.08,140000.0,46.2504,46.3174,46.22,46.2991,140000.0
2009-08-11 09:30:00,76.1,76.1,75.25,75.77,271000.0,46.3113,46.3113,45.794,46.1105,271000.0
2009-08-11 09:40:00,75.77,76.06,75.52,75.62,82500.0,46.1105,46.2869,45.9583,46.0192,82500.0
2009-08-11 09:50:00,75.62,75.98,75.4,75.9,81000.0,46.0192,46.2383,45.8853,46.1896,81000.0
2009-08-11 10:00:00,75.9,75.9,75.42,75.5,34600.0,46.1896,46.1896,45.8975,45.9462,34600.0
2009-08-11 10:10:00,75.54,75.66,75.39,75.39,36800.0,45.9705,46.0435,45.8792,45.8792,36800.0
2009-08-11 10:20:00,75.39,75.39,75.2,75.28,120800.0,45.8792,45.8792,45.7636,45.8123,120800.0
2009-08-11 10:30:00,75.28,75.48,75.25,75.32,65200.0,45.8123,45.934,45.794,45.8366,65200.0
2009-08-11 10:40:00,75.32,75.33,75.26,75.29,17700.0,45.8366,45.8427,45.8001,45.8184,17700.0
2009-08-11 10:50:00,75.29,75.53,75.29,75.38,31100.0,45.8184,45.9644,45.8184,45.8731,31100.0
2009-08-11 11:00:00,75.38,75.42,75.26,75.28,21700.0,45.8731,45.8975,45.8001,45.8123,21700.0
2009-08-11 11:10:00,75.27,75.35,75.25,75.27,36700.0,45.8062,45.8549,45.794,45.8062,36700.0
2009-08-11 11:20:00,75.26,75.34,75.21,75.31,69700.0,45.8001,45.8488,45.7697,45.8305,69700.0
2009-08-11 11:30:00,75.33,75.33,75.21,75.23,15400.0,45.8427,45.8427,45.7697,45.7818,15400.0
2009-08-11 11:40:00,75.24,75.3,75.23,75.24,18400.0,45.7879,45.8244,45.7818,45.7879,18400.0
2009-08-11 11:50:00,75.26,75.31,75.21,75.24,21900.0,45.8001,45.8305,45.7697,45.7879,21900.0
2009-08-11 12:00:00,75.24,75.29,75.2,75.26,25200.0,45.7879,45.8184,45.7636,45.8001,25200.0
2009-08-11 12:10:00,75.26,75.34,75.24,75.3,37200.0,45.8001,45.8488,45.7879,45.8244,37200.0
2009-08-11 12:20:00,75.32,75.4,75.25,75.28,68900.0,45.8366,45.8853,45.794,45.8123,68900.0
2009-08-11 12:30:00,75.27,75.36,75.27,75.3,16900.0,45.8062,45.861,45.8062,45.8244,16900.0
2009-08-11 12:40:00,75.29,75.32,75.15,75.18,27200.0,45.8184,45.8366,45.7332,45.7514,27200.0
2009-08-11 12:50:00,75.17,75.19,75.11,75.13,16400.0,45.7453,45.7575,45.7088,45.721,16400.0
2009-08-11 13:00:00,75.13,75.27,75.12,75.22,15300.0,45.721,45.8062,45.7149,45.7758,15300.0
2009-08-11 13:10:00,75.22,75.33,75.06,75.3,26800.0,45.7758,45.8427,45.6784,45.8244,26800.0
2009-08-11 13:20:00,75.3,75.37,75.23,75.23,32600.0,45.8244,45.867,45.7818,45.7818,32600.0
2009-08-11 13:30:00,75.23,75.33,75.23,75.25,17200.0,45.7818,45.8427,45.7818,45.794,17200.0
2009-08-11 13:40:00,75.25,75.41,75.24,75.39,18900.0,45.794,45.8914,45.7879,45.8792,18900.0
2009-08-11 13:50:00,75.42,75.49,75.35,75.35,11500.0,45.8975,45.9401,45.8549,45.8549,11500.0
2009-08-11 14:00:00,75.36,75.68,75.35,75.63,35000.0,45.861,46.0557,45.8549,46.0253,35000.0
2009-08-11 14:10:00,75.63,75.7,75.5,75.61,46300.0,46.0253,46.0679,45.9462,46.0131,46300.0
2009-08-11 14:20:00,75.61,75.64,75.5,75.59,145100.0,46.0131,46.0313,45.9462,46.0009,145100.0
2009-08-11 14:30:00,75.59,75.61,75.47,75.48,40700.0,46.0009,46.0131,45.9279,45.934,40700.0
2009-08-11 14:40:00,75.47,75.48,75.31,75.38,38700.0,45.9279,45.934,45.8305,45.8731,38700.0
2009-08-11 14:50:00,75.37,75.5,75.37,75.45,41200.0,45.867,45.9462,45.867,45.9157,41200.0
2009-08-11 15:00:00,75.46,75.52,75.38,75.39,37500.0,45.9218,45.9583,45.8731,45.8792,37500.0
2009-08-11 15:10:00,75.41,75.46,75.31,75.31,29500.0,45.8914,45.9218,45.8305,45.8305,29500.0
2009-08-11 15:20:00,75.33,75.42,75.21,75.25,87700.0,45.8427,45.8975,45.7697,45.794,87700.0
2009-08-11 15:30:00,75.27,75.39,75.14,75.3,105500.0,45.8062,45.8792,45.7271,45.8244,105500.0
2009-08-11 15:40:00,75.3,75.38,75.05,75.17,158200.0,45.8244,45.8731,45.6723,45.7453,158200.0
2009-08-11 15:50:00,75.17,75.33,75.06,75.15,217100.0,45.7453,45.8427,45.6784,45.7332,217100.0
2009-08-12 09:30:00,75.3,75.9,75.01,75.42,58100.0,45.8244,46.1896,45.648,45.8975,58100.0
2009-08-12 09:40:00,75.42,75.54,75.34,75.43,33600.0,45.8975,45.9705,45.8488,45.9036,33600.0
2009-08-12 09:50:00,75.47,75.6,75.43,75.58,36300.0,45.9279,46.007,45.9036,45.9948,36300.0
2009-08-12 10:00:00,75.61,75.69,75.29,75.31,77200.0,46.0131,46.0618,45.8184,45.8305,77200.0
2009-08-12 10:10:00,75.32,75.39,75.0,75.32,95000.0,45.8366,45.8792,45.6419,45.8366,95000.0
2009-08-12 10:20:00,75.34,75.53,75.31,75.44,99900.0,45.8488,45.9644,45.8305,45.9096,99900.0
2009-08-12 10:30:00,75.42,75.42,75.22,75.32,75000.0,45.8975,45.8975,45.7758,45.8366,75000.0
2009-08-12 10:40:00,75.32,75.37,75.15,75.25,41500.0,45.8366,45.867,45.7332,45.794,41500.0
2009-08-12 10:50:00,75.25,75.41,75.21,75.26,78000.0,45.794,45.8914,45.7697,45.8001,78000.0
2009-08-12 11:00:00,75.26,75.38,75.22,75.32,51600.0,45.8001,45.8731,45.7758,45.8366,51600.0
2009-08-12 11:10:00,75.34,75.44,75.31,75.4,45400.0,45.8488,45.9096,45.8305,45.8853,45400.0
2009-08-12 11:20:00,75.39,75.46,75.34,75.41,39800.0,45.8792,45.9218,45.8488,45.8914,39800.0
2009-08-12 11:30:00,75.41,75.46,75.34,75.4,42800.0,45.8914,45.9218,45.8488,45.8853,42800.0
2009-08-12 11:40:00,75.38,75.4,75.28,75.28,31300.0,45.8731,45.8853,45.8123,45.8123,31300.0
2009-08-12 11:50:00,75.3,75.34,75.2,75.22,44600.0,45.8244,45.8488,45.7636,45.7758,44600.0
2009-08-12 12:00:00,75.22,75.42,75.2,75.38,62300.0,45.7758,45.8975,45.7636,45.8731,62300.0
2009-08-12 12:10:00,75.38,75.43,75.35,75.37,62400.0,45.8731,45.9036,45.8549,45.867,62400.0
2009-08-12 12:20:00,75.37,75.41,75.35,75.37,44200.0,45.867,45.8914,45.8549,45.867,44200.0
2009-08-12 12:30:00,75.38,75.44,75.35,75.44,45300.0,45.8731,45.9096,45.8549,45.9096,45300.0
2009-08-12 12:40:00,75.44,75.47,75.38,75.46,21900.0,45.9096,45.9279,45.8731,45.9218,21900.0
2009-08-12 12:50:00,75.46,75.64,75.45,75.64,23100.0,45.9218,46.0313,45.9157,46.0313,23100.0
2009-08-12 13:00:00,75.65,75.76,75.62,75.7,57700.0,46.0374,46.1044,46.0192,46.0679,57700.0
2009-08-12 13:10:00,75.71,75.91,75.71,75.87,41200.0,46.0739,46.1957,46.0739,46.1713,41200.0
2009-08-12 13:20:00,75.87,76.04,75.86,75.98,31600.0,46.1713,46.2748,46.1652,46.2383,31600.0
2009-08-12 13:30:00,76.0,76.07,75.98,76.05,32100.0,46.2504,46.293,46.2383,46.2809,32100.0
2009-08-12 13:40:00,76.04,76.1,75.94,76.1,38500.0,46.2748,46.3113,46.2139,46.3113,38500.0
2009-08-12 13:50:00,76.09,76.14,76.06,76.09,45900.0,46.3052,46.3356,46.2869,46.3052,45900.0
2009-08-12 14:00:00,76.11,76.11,75.79,75.83,37300.0,46.3174,46.3174,46.1226,46.147,37300.0
2009-08-12 14:10:00,75.83,75.96,75.52,75.59,73700.0,46.147,46.2261,45.9583,46.0009,73700.0
2009-08-12 14:20:00,75.59,75.79,75.52,75.56,70700.0,46.0009,46.1226,45.9583,45.9827,70700.0
2009-08-12 14:30:00,75.56,75.65,75.45,75.49,64200.0,45.9827,46.0374,45.9157,45.9401,64200.0
2009-08-12 14:40:00,75.49,75.8,75.48,75.77,34100.0,45.9401,46.1287,45.934,46.1105,34100.0
2009-08-12 14:50:00,75.78,76.25,75.7,76.25,96500.0,46.1165,46.4026,46.0679,46.4026,96500.0
2009-08-12 15:00:00,76.25,76.34,76.07,76.17,70000.0,46.4026,46.4573,46.293,46.3539,70000.0
2009-08-12 15:10:00,76.17,76.23,76.06,76.09,64800.0,46.3539,46.3904,46.2869,46.3052,64800.0
2009-08-12 15:20:00,76.1,76.11,75.9,75.93,102800.0,46.3113,46.3174,46.1896,46.2078,102800.0
2009-08-12 15:30:00,75.94,76.15,75.81,76.13,152500.0,46.2139,46.3417,46.1348,46.3295,152500.0
2009-08-12 15:40:00,76.15,76.25,75.99,76.06,132500.0,46.3417,46.4026,46.2443,46.2869,132500.0
2009-08-12 15:50:00,76.06,76.12,75.54,75.68,199700.0,46.2869,46.3235,45.9705,46.0557,199700.0
2009-08-13 09:30:00,75.5,75.77,75.01,75.31,65700.0,45.9462,46.1105,45.648,45.8305,65700.0
2009-08-13 09:40:00,75.32,75.45,74.89,74.98,70500.0,45.8366,45.9157,45.5749,45.6297,70500.0
2009-08-13 09:50:00,75.0,75.42,74.75,75.11,69800.0,45.6419,45.8975,45.4897,45.7088,69800.0
2009-08-13 10:00:00,75.11,75.4,74.94,75.38,49900.0,45.7088,45.8853,45.6054,45.8731,49900.0
2009-08-13 10:10:00,75.4,75.7,75.4,75.53,57700.0,45.8853,46.0679,45.8853,45.9644,57700.0
2009-08-13 10:20:00,75.53,75.53,75.29,75.3,21500.0,45.9644,45.9644,45.8184,45.8244,21500.0
2009-08-13 10:30:00,75.31,75.31,75.11,75.3,40400.0,45.8305,45.8305,45.7088,45.8244,40400.0
2009-08-13 10:40:00,75.28,75.41,75.25,75.34,26800.0,45.8123,45.8914,45.794,45.8488,26800.0
2009-08-13 10:50:00,75.32,75.35,75.22,75.27,39600.0,45.8366,45.8549,45.7758,45.8062,39600.0
2009-08-13 11:00:00,75.27,75.42,75.24,75.36,48700.0,45.8062,45.8975,45.7879,45.861,48700.0
2009-08-13 11:10:00,75.36,75.38,75.16,75.19,37500.0,45.861,45.8731,45.7392,45.7575,37500.0
2009-08-13 11:20:00,75.19,75.36,75.11,75.35,23000.0,45.7575,45.861,45.7088,45.8549,23000.0
2009-08-13 11:30:00,75.34,75.36,75.23,75.27,39300.0,45.8488,45.861,45.7818,45.8062,39300.0
2009-08-13 11:40:00,75.28,75.31,75.17,75.23,18000.0,45.8123,45.8305,45.7453,45.7818,18000.0
2009-08-13 11:50:00,75.21,75.38,75.2,75.36,24700.0,45.7697,45.8731,45.7636,45.861,24700.0
2009-08-13 12:00:00,75.37,75.42,75.35,75.39,132500.0,45.867,45.8975,45.8549,45.8792,132500.0
2009-08-13 12:10:00,75.39,75.42,75.25,75.26,35900.0,45.8792,45.8975,45.794,45.8001,35900.0
2009-08-13 12:20:00,75.26,75.31,75.19,75.29,19900.0,45.8001,45.8305,45.7575,45.8184,19900.0
2009-08-13 12:30:00,75.29,75.32,75.22,75.29,20600.0,45.8184,45.8366,45.7758,45.8184,20600.0
2009-08-13 12:40:00,75.29,75.32,75.23,75.26,38900.0,45.8184,45.8366,45.7818,45.8001,38900.0
2009-08-13 12:50:00,75.26,75.3,75.2,75.25,35400.0,45.8001,45.8244,45.7636,45.794,35400.0
2009-08-13 13:00:00,75.25,75.5,75.24,75.4,39500.0,45.794,45.9462,45.7879,45.8853,39500.0
2009-08-13 13:10:00,75.41,75.43,75.17,75.23,29700.0,45.8914,45.9036,45.7453,45.7818,29700.0
2009-08-13 13:20:00,75.23,75.34,75.22,75.28,18700.0,45.7818,45.8488,45.7758,45.8123,18700.0
2009-08-13 13:30:00,75.27,75.31,75.23,75.31,15400.0,45.8062,45.8305,45.7818,45.8305,15400.0
2009-08-13 13:40:00,75.3,75.36,75.29,75.32,17300.0,45.8244,45.861,45.8184,45.8366,17300.0
2009-08-13 13:50:00,75.31,75.31,75.13,75.22,24900.0,45.8305,45.8305,45.721,45.7758,24900.0
2009-08-13 14:00:00,75.24,75.26,75.07,75.09,21400.0,45.7879,45.8001,45.6845,45.6966,21400.0
2009-08-13 14:10:00,75.09,75.16,75.0,75.15,75000.0,45.6966,45.7392,45.6419,45.7332,75000.0
2009-08-13 14:20:00,75.16,75.19,75.04,75.18,34100.0,45.7392,45.7575,45.6662,45.7514,34100.0
2009-08-13 14:30:00,75.19,75.26,75.12,75.22,37500.0,45.7575,45.8001,45.7149,45.7758,37500.0
2009-08-13 14:40:00,75.24,75.29,75.15,75.18,22500.0,45.7879,45.8184,45.7332,45.7514,22500.0
2009-08-13 14:50:00,75.2,75.21,75.01,75.01,27400.0,45.7636,45.7697,45.648,45.648,27400.0
2009-08-13 15:00:00,75.03,75.23,75.02,75.19,41400.0,45.6601,45.7818,45.654,45.7575,41400.0
2009-08-13 15:10:00,75.21,75.42,75.2,75.38,45300.0,45.7697,45.8975,45.7636,45.8731,45300.0
2009-08-13 15:20:00,75.38,75.41,75.27,75.29,44400.0,45.8731,45.8914,45.8062,45.8184,44400.0
2009-08-13 15:30:00,75.3,75.33,75.24,75.32,66300.0,45.8244,45.8427,45.7879,45.8366,66300.0
2009-08-13 15:40:00,75.34,75.48,75.29,75.3,127100.0,45.8488,45.934,45.8184,45.8244,127100.0
2009-08-13 15:50:00,75.3,75.48,75.27,75.4,188100.0,45.8244,45.934,45.8062,45.8853,188100.0
2009-08-14 09:30:00,75.53,75.75,75.26,75.36,95100.0,45.9644,46.0983,45.8001,45.861,95100.0
2009-08-14 09:40:00,75.41,75.41,75.0,75.2,41500.0,45.8914,45.8914,45.6419,45.7636,41500.0
2009-08-14 09:50:00,75.2,75.23,74.79,74.91,100900.0,45.7636,45.7818,45.5141,45.5871,100900.0
2009-08-14 10:00:00,74.91,74.91,74.3,74.58,82600.0,45.5871,45.5871,45.2159,45.3863,82600.0
2009-08-14 10:10:00,74.58,74.78,74.21,74.21,59000.0,45.3863,45.508,45.1611,45.1611,59000.0
2009-08-14 10:20:00,74.25,74.52,74.18,74.51,51500.0,45.1855,45.3498,45.1429,45.3437,51500.0
2009-08-14 10:30:00,74.5,74.57,74.21,74.33,57400.0,45.3376,45.3802,45.1611,45.2341,57400.0
2009-08-14 10:40:00,74.32,74.41,74.2,74.28,67200.0,45.2281,45.2828,45.155,45.2037,67200.0
2009-08-14 10:50:00,74.29,74.5,74.15,74.5,38400.0,45.2098,45.3376,45.1246,45.3376,38400.0
2009-08-14 11:00:00,74.5,74.64,74.39,74.5,42900.0,45.3376,45.4228,45.2707,45.3376,42900.0
2009-08-14 11:10:00,74.49,74.51,74.32,74.37,53400.0,45.3315,45.3437,45.2281,45.2585,53400.0
2009-08-14 11:20:00,74.37,74.37,74.18,74.22,26800.0,45.2585,45.2585,45.1429,45.1672,26800.0
2009-08-14 11:30:00,74.24,74.51,74.11,74.41,36700.0,45.1794,45.3437,45.1003,45.2828,36700.0
2009-08-14 11:40:00,74.42,74.52,74.4,74.41,25900.0,45.2889,45.3498,45.2767,45.2828,25900.0
2009-08-14 11:50:00,74.4,74.42,74.31,74.41,26100.0,45.2767,45.2889,45.222,45.2828,26100.0
2009-08-14 12:00:00,74.39,74.42,74.31,74.34,26100.0,45.2707,45.2889,45.222,45.2402,26100.0
2009-08-14 12:10:00,74.34,74.45,74.33,74.41,40400.0,45.2402,45.3072,45.2341,45.2828,40400.0
2009-08-14 12:20:00,74.43,74.53,74.32,74.5,29900.0,45.295,45.3559,45.2281,45.3376,29900.0
2009-08-14 12:30:00,74.5,74.66,74.43,74.63,19300.0,45.3376,45.435,45.295,45.4167,19300.0
2009-08-14 12:40:00,74.64,74.69,74.58,74.63,19000.0,45.4228,45.4532,45.3863,45.4167,19000.0
2009-08-14 12:50:00,74.6,74.63,74.54,74.61,26700.0,45.3984,45.4167,45.3619,45.4045,26700.0
2009-08-14 13:00:00,74.61,74.67,74.55,74.64,57700.0,45.4045,45.441,45.368,45.4228,57700.0
2009-08-14 13:10:00,74.61,74.67,74.44,74.51,34200.0,45.4045,45.441,45.3011,45.3437,34200.0
2009-08-14 13:20:00,74.52,74.68,74.49,74.53,37600.0,45.3498,45.4471,45.3315,45.3559,37600.0
2009-08-14 13:30:00,74.54,74.57,74.43,74.46,16800.0,45.3619,45.3802,45.295,45.3133,16800.0
2009-08-14 13:40:00,74.44,74.53,74.43,74.5,23800.0,45.3011,45.3559,45.295,45.3376,23800.0
2009-08-14 13:50:00,74.5,74.53,74.46,74.53,30800.0,45.3376,45.3559,45.3133,45.3559,30800.0
2009-08-14 14:00:00,74.53,74.54,74.46,74.46,28600.0,45.3559,45.3619,45.3133,45.3133,28600.0
2009-08-14 14:10:00,74.47,74.53,74.41,74.41,15400.0,45.3193,45.3559,45.2828,45.2828,15400.0
2009-08-14 14:20:00,74.4,74.54,74.37,74.48,38500.0,45.2767,45.3619,45.2585,45.3254,38500.0
2009-08-14 14:30:00,74.48,74.54,74.43,74.52,17300.0,45.3254,45.3619,45.295,45.3498,17300.0
2009-08-14 14:40:00,74.53,74.57,74.46,74.54,39600.0,45.3559,45.3802,45.3133,45.3619,39600.0
2009-08-14 14:50:00,74.54,74.56,74.45,74.55,24400.0,45.3619,45.3741,45.3072,45.368,24400.0
2009-08-14 15:00:00,74.53,74.57,74.49,74.52,26400.0,45.3559,45.3802,45.3315,45.3498,26400.0
2009-08-14 15:10:00,74.51,74.51,74.4,74.49,61000.0,45.3437,45.3437,45.2767,45.3315,61000.0
2009-08-14 15:20:00,74.5,74.5,74.28,74.28,42200.0,45.3376,45.3376,45.2037,45.2037,42200.0
2009-08-14 15:30:00,74.29,74.46,74.23,74.45,64400.0,45.2098,45.3133,45.1733,45.3072,64400.0
2009-08-14 15:40:00,74.46,74.53,74.37,74.38,68600.0,45.3133,45.3559,45.2585,45.2646,68600.0
2009-08-14 15:50:00,74.39,74.62,74.35,74.62,252300.0,45.2707,45.4106,45.2463,45.4106,252300.0
2009-08-17 09:30:00,73.83,74.35,73.71,73.83,137200.0,44.9299,45.2463,44.8568,44.9299,137200.0
2009-08-17 09:40:00,73.84,73.87,73.6,73.75,78600.0,44.9359,44.9542,44.7899,44.8812,78600.0
2009-08-17 09:50:00,73.75,73.88,73.67,73.79,76500.0,44.8812,44.9603,44.8325,44.9055,76500.0
2009-08-17 10:00:00,73.78,73.88,73.73,73.83,86200.0,44.8994,44.9603,44.869,44.9299,86200.0
2009-08-17 10:10:00,73.82,73.85,73.73,73.8,53100.0,44.9238,44.942,44.869,44.9116,53100.0
2009-08-17 10:20:00,73.79,73.88,73.72,73.78,30200.0,44.9055,44.9603,44.8629,44.8994,30200.0
2009-08-17 10:30:00,73.78,74.04,73.78,74.0,34300.0,44.8994,45.0577,44.8994,45.0333,34300.0
2009-08-17 10:40:00,73.97,74.08,73.95,74.08,46300.0,45.0151,45.082,45.0029,45.082,46300.0
2009-08-17 10:50:00,74.08,74.15,73.97,73.97,28100.0,45.082,45.1246,45.0151,45.0151,28100.0
2009-08-17 11:00:00,73.97,74.05,73.96,74.02,49400.0,45.0151,45.0637,45.009,45.0455,49400.0
2009-08-17 11:10:00,74.0,74.05,73.95,73.99,72900.0,45.0333,45.0637,45.0029,45.0272,72900.0
2009-08-17 11:20:00,74.01,74.41,74.01,74.41,53300.0,45.0394,45.2828,45.0394,45.2828,53300.0
2009-08-17 11:30:00,74.39,74.42,74.27,74.3,43600.0,45.2707,45.2889,45.1976,45.2159,43600.0
2009-08-17 11:40:00,74.3,74.32,74.26,74.29,41300.0,45.2159,45.2281,45.1915,45.2098,41300.0
2009-08-17 11:50:00,74.28,74.51,74.23,74.5,38100.0,45.2037,45.3437,45.1733,45.3376,38100.0
2009-08-17 12:00:00,74.5,74.58,74.42,74.45,41900.0,45.3376,45.3863,45.2889,45.3072,41900.0
2009-08-17 12:10:00,74.44,74.44,74.34,74.37,20200.0,45.3011,45.3011,45.2402,45.2585,20200.0
2009-08-17 12:20:00,74.38,74.43,74.33,74.38,19200.0,45.2646,45.295,45.2341,45.2646,19200.0
2009-08-17 12:30:00,74.38,74.4,74.32,74.33,39200.0,45.2646,45.2767,45.2281,45.2341,39200.0
2009-08-17 12:40:00,74.35,74.42,74.35,74.41,33800.0,45.2463,45.2889,45.2463,45.2828,33800.0
2009-08-17 12:50:00,74.42,74.59,74.42,74.53,21700.0,45.2889,45.3924,45.2889,45.3559,21700.0
2009-08-17 13:00:00,74.52,74.52,74.29,74.38,36900.0,45.3498,45.3498,45.2098,45.2646,36900.0
2009-08-17 13:10:00,74.38,74.4,74.25,74.25,53900.0,45.2646,45.2767,45.1855,45.1855,53900.0
2009-08-17 13:20:00,74.24,74.38,74.23,74.31,50900.0,45.1794,45.2646,45.1733,45.222,50900.0
2009-08-17 13:30:00,74.32,74.32,74.17,74.21,24300.0,45.2281,45.2281,45.1368,45.1611,24300.0
2009-08-17 13:40:00,74.2,74.21,74.1,74.14,55300.0,45.155,45.1611,45.0942,45.1185,55300.0
2009-08-17 13:50:00,74.15,74.21,74.06,74.18,42300.0,45.1246,45.1611,45.0698,45.1429,42300.0
2009-08-17 14:00:00,74.17,74.2,74.14,74.17,42900.0,45.1368,45.155,45.1185,45.1368,42900.0
2009-08-17 14:10:00,74.18,74.21,74.11,74.12,30200.0,45.1429,45.1611,45.1003,45.1063,30200.0
2009-08-17 14:20:00,74.11,74.16,74.0,74.15,35800.0,45.1003,45.1307,45.0333,45.1246,35800.0
2009-08-17 14:30:00,74.16,74.21,74.05,74.07,45400.0,45.1307,45.1611,45.0637,45.0759,45400.0
2009-08-17 14:40:00,74.09,74.12,73.91,73.91,48400.0,45.0881,45.1063,44.9785,44.9785,48400.0
2009-08-17 14:50:00,73.91,74.07,73.9,74.0,39900.0,44.9785,45.0759,44.9725,45.0333,39900.0
2009-08-17 15:00:00,74.0,74.06,73.97,74.0,107600.0,45.0333,45.0698,45.0151,45.0333,107600.0
2009-08-17 15:10:00,74.0,74.06,73.88,74.06,63400.0,45.0333,45.0698,44.9603,45.0698,63400.0
2009-08-17 15:20:00,74.07,74.11,73.92,74.05,56600.0,45.0759,45.1003,44.9846,45.0637,56600.0
2009-08-17 15:30:00,74.04,74.07,73.94,74.06,83500.0,45.0577,45.0759,44.9968,45.0698,83500.0
2009-08-17 15:40:00,74.03,74.11,73.9,73.97,120100.0,45.0516,45.1003,44.9725,45.0151,120100.0
2009-08-17 15:50:00,73.96,74.11,73.94,73.96,162900.0,45.009,45.1003,44.9968,45.009,162900.0
2009-08-18 09:30:00,74.21,74.8,73.93,74.57,62900.0,45.1611,45.5202,44.9907,45.3802,62900.0
2009-08-18 09:40:00,74.6,74.63,73.82,73.83,105300.0,45.3984,45.4167,44.9238,44.9299,105300.0
2009-08-18 09:50:00,73.83,74.01,73.61,73.9,77300.0,44.9299,45.0394,44.796,44.9725,77300.0
2009-08-18 10:00:00,73.9,74.15,73.86,73.93,67900.0,44.9725,45.1246,44.9481,44.9907,67900.0
2009-08-18 10:10:00,73.95,74.06,73.95,74.0,43100.0,45.0029,45.0698,45.0029,45.0333,43100.0
2009-08-18 10:20:00,73.97,74.03,73.81,73.86,27700.0,45.0151,45.0516,44.9177,44.9481,27700.0
2009-08-18 10:30:00,73.82,74.0,73.8,73.98,27000.0,44.9238,45.0333,44.9116,45.0211,27000.0
2009-08-18 10:40:00,73.99,74.04,73.87,73.98,26200.0,45.0272,45.0577,44.9542,45.0211,26200.0
2009-08-18 10:50:00,73.97,74.0,73.83,73.86,22700.0,45.0151,45.0333,44.9299,44.9481,22700.0
2009-08-18 11:00:00,73.88,73.99,73.88,73.99,24900.0,44.9603,45.0272,44.9603,45.0272,24900.0
2009-08-18 11:10:00,73.99,74.0,73.87,73.89,44900.0,45.0272,45.0333,44.9542,44.9664,44900.0
2009-08-18 11:20:00,73.91,73.98,73.81,73.95,49100.0,44.9785,45.0211,44.9177,45.0029,49100.0
2009-08-18 11:30:00,73.97,74.13,73.97,74.08,77300.0,45.0151,45.1124,45.0151,45.082,77300.0
2009-08-18 11:40:00,74.08,74.1,73.99,73.99,37800.0,45.082,45.0942,45.0272,45.0272,37800.0
2009-08-18 11:50:00,73.99,74.04,73.95,73.97,87200.0,45.0272,45.0577,45.0029,45.0151,87200.0
2009-08-18 12:00:00,73.95,74.12,73.89,74.06,48200.0,45.0029,45.1063,44.9664,45.0698,48200.0
2009-08-18 12:10:00,74.06,74.14,74.03,74.08,31700.0,45.0698,45.1185,45.0516,45.082,31700.0
2009-08-18 12:20:00,74.07,74.07,73.93,73.99,48800.0,45.0759,45.0759,44.9907,45.0272,48800.0
2009-08-18 12:30:00,73.98,74.03,73.95,73.98,27100.0,45.0211,45.0516,45.0029,45.0211,27100.0
2009-08-18 12:40:00,73.99,74.07,73.95,73.95,39000.0,45.0272,45.0759,45.0029,45.0029,39000.0
2009-08-18 12:50:00,73.94,73.97,73.87,73.91,24800.0,44.9968,45.0151,44.9542,44.9785,24800.0
2009-08-18 13:00:00,73.95,74.1,73.94,74.1,36900.0,45.0029,45.0942,44.9968,45.0942,36900.0
2009-08-18 13:10:00,74.1,74.13,74.02,74.1,49000.0,45.0942,45.1124,45.0455,45.0942,49000.0
2009-08-18 13:20:00,74.09,74.21,74.03,74.2,63000.0,45.0881,45.1611,45.0516,45.155,63000.0
2009-08-18 13:30:00,74.2,74.23,73.95,73.98,35300.0,45.155,45.1733,45.0029,45.0211,35300.0
2009-08-18 13:40:00,73.99,74.02,73.97,74.0,12400.0,45.0272,45.0455,45.0151,45.0333,12400.0
2009-08-18 13:50:00,74.0,74.07,73.94,74.07,20700.0,45.0333,45.0759,44.9968,45.0759,20700.0
2009-08-18 14:00:00,74.07,74.18,74.06,74.11,25400.0,45.0759,45.1429,45.0698,45.1003,25400.0
2009-08-18 14:10:00,74.11,74.2,74.11,74.18,14800.0,45.1003,45.155,45.1003,45.1429,14800.0
2009-08-18 14:20:00,74.18,74.35,74.18,74.35,23000.0,45.1429,45.2463,45.1429,45.2463,23000.0
2009-08-18 14:30:00,74.38,74.4,74.08,74.09,38500.0,45.2646,45.2767,45.082,45.0881,38500.0
2009-08-18 14:40:00,74.09,74.17,74.04,74.11,18400.0,45.0881,45.1368,45.0577,45.1003,18400.0
2009-08-18 14:50:00,74.11,74.18,74.1,74.13,18600.0,45.1003,45.1429,45.0942,45.1124,18600.0
2009-08-18 15:00:00,74.14,74.26,74.14,74.24,43400.0,45.1185,45.1915,45.1185,45.1794,43400.0
2009-08-18 15:10:00,74.24,74.29,74.19,74.2,43000.0,45.1794,45.2098,45.1489,45.155,43000.0
2009-08-18 15:20:00,74.21,74.26,74.08,74.17,47800.0,45.1611,45.1915,45.082,45.1368,47800.0
2009-08-18 15:30:00,74.18,74.21,73.97,73.99,74500.0,45.1429,45.1611,45.0151,45.0272,74500.0
2009-08-18 15:40:00,73.98,74.07,73.93,73.96,130200.0,45.0211,45.0759,44.9907,45.009,130200.0
2009-08-18 15:50:00,73.95,74.13,73.9,74.06,205000.0,45.0029,45.1124,44.9725,45.0698,205000.0
2009-08-19 09:30:00,73.78,73.78,73.32,73.44,83400.0,44.8994,44.8994,44.6195,44.6925,83400.0
2009-08-19 09:40:00,73.46,73.76,73.4,73.5,99500.0,44.7047,44.8873,44.6682,44.729,99500.0
2009-08-19 09:50:00,73.51,73.64,73.5,73.55,27000.0,44.7351,44.8142,44.729,44.7595,27000.0
2009-08-19 10:00:00,73.54,73.79,73.52,73.52,33300.0,44.7534,44.9055,44.7412,44.7412,33300.0
2009-08-19 10:10:00,73.54,73.59,73.5,73.55,21700.0,44.7534,44.7838,44.729,44.7595,21700.0
2009-08-19 10:20:00,73.54,73.6,73.5,73.58,20100.0,44.7534,44.7899,44.729,44.7777,20100.0
2009-08-19 10:30:00,73.6,73.75,73.29,73.3,102800.0,44.7899,44.8812,44.6012,44.6073,102800.0
2009-08-19 10:40:00,73.3,73.44,73.21,73.21,31900.0,44.6073,44.6925,44.5526,44.5526,31900.0
2009-08-19 10:50:00,73.24,73.4,73.22,73.37,51700.0,44.5708,44.6682,44.5586,44.6499,51700.0
2009-08-19 11:00:00,73.38,73.61,73.31,73.56,48300.0,44.656,44.796,44.6134,44.7655,48300.0
2009-08-19 11:10:00,73.57,73.57,73.41,73.54,37500.0,44.7716,44.7716,44.6743,44.7534,37500.0
2009-08-19 11:20:00,73.52,73.56,73.49,73.56,32100.0,44.7412,44.7655,44.7229,44.7655,32100.0
2009-08-19 11:30:00,73.56,73.61,73.45,73.59,34900.0,44.7655,44.796,44.6986,44.7838,34900.0
2009-08-19 11:40:00,73.6,73.77,73.57,73.68,34100.0,44.7899,44.8933,44.7716,44.8386,34100.0
2009-08-19 11:50:00,73.68,74.0,73.68,73.98,55500.0,44.8386,45.0333,44.8386,45.0211,55500.0
2009-08-19 12:00:00,73.97,74.08,73.69,73.92,150700.0,45.0151,45.082,44.8447,44.9846,150700.0
2009-08-19 12:10:00,73.93,74.13,73.85,73.85,80800.0,44.9907,45.1124,44.942,44.942,80800.0
2009-08-19 12:20:00,73.85,73.88,73.73,73.73,47800.0,44.942,44.9603,44.869,44.869,47800.0
2009-08-19 12:30:00,73.73,73.75,73.64,73.7,38500.0,44.869,44.8812,44.8142,44.8507,38500.0
2009-08-19 12:40:00,73.69,73.71,73.6,73.66,28400.0,44.8447,44.8568,44.7899,44.8264,28400.0
2009-08-19 12:50:00,73.66,73.75,73.59,73.61,42900.0,44.8264,44.8812,44.7838,44.796,42900.0
2009-08-19 13:00:00,73.63,73.74,73.57,73.74,22000.0,44.8081,44.8751,44.7716,44.8751,22000.0
2009-08-19 13:10:00,73.71,73.9,73.67,73.71,43400.0,44.8568,44.9725,44.8325,44.8568,43400.0
2009-08-19 13:20:00,73.71,73.73,73.54,73.56,99500.0,44.8568,44.869,44.7534,44.7655,99500.0
2009-08-19 13:30:00,73.55,73.58,73.46,73.53,35700.0,44.7595,44.7777,44.7047,44.7473,35700.0
2009-08-19 13:40:00,73.53,73.66,73.47,73.65,22300.0,44.7473,44.8264,44.7108,44.8203,22300.0
2009-08-19 13:50:00,73.63,73.66,73.59,73.64,51400.0,44.8081,44.8264,44.7838,44.8142,51400.0
2009-08-19 14:00:00,73.63,73.71,73.58,73.69,45000.0,44.8081,44.8568,44.7777,44.8447,45000.0
2009-08-19 14:10:00,73.7,73.75,73.68,73.69,21300.0,44.8507,44.8812,44.8386,44.8447,21300.0
2009-08-19 14:20:00,73.69,73.74,73.65,73.66,30800.0,44.8447,44.8751,44.8203,44.8264,30800.0
2009-08-19 14:30:00,73.65,73.74,73.58,73.7,111700.0,44.8203,44.8751,44.7777,44.8507,111700.0
2009-08-19 14:40:00,73.71,73.73,73.58,73.63,23500.0,44.8568,44.869,44.7777,44.8081,23500.0
2009-08-19 14:50:00,73.62,73.7,73.57,73.57,29400.0,44.8021,44.8507,44.7716,44.7716,29400.0
2009-08-19 15:00:00,73.59,73.66,73.49,73.54,76300.0,44.7838,44.8264,44.7229,44.7534,76300.0
2009-08-19 15:10:00,73.57,73.63,73.5,73.63,38400.0,44.7716,44.8081,44.729,44.8081,38400.0
2009-08-19 15:20:00,73.62,73.66,73.57,73.65,47000.0,44.8021,44.8264,44.7716,44.8203,47000.0
2009-08-19 15:30:00,73.66,73.72,73.51,73.7,59200.0,44.8264,44.8629,44.7351,44.8507,59200.0
2009-08-19 15:40:00,73.7,73.7,73.49,73.51,96500.0,44.8507,44.8507,44.7229,44.7351,96500.0
2009-08-19 15:50:00,73.53,73.74,73.52,73.74,109800.0,44.7473,44.8751,44.7412,44.8751,109800.0
2009-08-20 09:30:00,73.72,73.9,73.5,73.56,49700.0,44.8629,44.9725,44.729,44.7655,49700.0
2009-08-20 09:40:00,73.59,74.06,73.59,73.99,73500.0,44.7838,45.0698,44.7838,45.0272,73500.0
2009-08-20 09:50:00,73.99,74.0,73.69,73.8,53700.0,45.0272,45.0333,44.8447,44.9116,53700.0
2009-08-20 10:00:00,73.8,73.89,73.52,73.53,101000.0,44.9116,44.9664,44.7412,44.7473,101000.0
2009-08-20 10:10:00,73.54,73.89,73.5,73.82,31500.0,44.7534,44.9664,44.729,44.9238,31500.0
2009-08-20 10:20:00,73.83,73.9,73.62,73.66,47400.0,44.9299,44.9725,44.8021,44.8264,47400.0
2009-08-20 10:30:00,73.67,73.84,73.66,73.77,26400.0,44.8325,44.9359,44.8264,44.8933,26400.0
2009-08-20 10:40:00,73.78,73.86,73.7,73.73,27600.0,44.8994,44.9481,44.8507,44.869,27600.0
2009-08-20 10:50:00,73.75,73.8,73.64,73.64,27900.0,44.8812,44.9116,44.8142,44.8142,27900.0
2009-08-20 11:00:00,73.64,73.72,73.58,73.72,40600.0,44.8142,44.8629,44.7777,44.8629,40600.0
2009-08-20 11:10:00,73.74,73.75,73.64,73.67,47200.0,44.8751,44.8812,44.8142,44.8325,47200.0
2009-08-20 11:20:00,73.68,73.75,73.65,73.75,21600.0,44.8386,44.8812,44.8203,44.8812,21600.0
2009-08-20 11:30:00,73.74,73.78,73.56,73.63,52100.0,44.8751,44.8994,44.7655,44.8081,52100.0
2009-08-20 11:40:00,73.63,73.74,73.59,73.69,60700.0,44.8081,44.8751,44.7838,44.8447,60700.0
2009-08-20 11:50:00,73.67,73.75,73.58,73.69,45800.0,44.8325,44.8812,44.7777,44.8447,45800.0
2009-08-20 12:00:00,73.7,73.78,73.65,73.72,46400.0,44.8507,44.8994,44.8203,44.8629,46400.0
2009-08-20 12:10:00,73.7,73.74,73.66,73.74,25400.0,44.8507,44.8751,44.8264,44.8751,25400.0
2009-08-20 12:20:00,73.73,73.81,73.67,73.81,32700.0,44.869,44.9177,44.8325,44.9177,32700.0
2009-08-20 12:30:00,73.8,73.88,73.78,73.84,25900.0,44.9116,44.9603,44.8994,44.9359,25900.0
2009-08-20 12:40:00,73.84,74.05,73.78,74.0,55700.0,44.9359,45.0637,44.8994,45.0333,55700.0
2009-08-20 12:50:00,74.01,74.03,73.88,73.93,23600.0,45.0394,45.0516,44.9603,44.9907,23600.0
2009-08-20 13:00:00,73.94,74.05,73.91,74.05,108100.0,44.9968,45.0637,44.9785,45.0637,108100.0
2009-08-20 13:10:00,74.05,74.16,74.01,74.13,33100.0,45.0637,45.1307,45.0394,45.1124,33100.0
2009-08-20 13:20:00,74.13,74.24,74.04,74.2,150600.0,45.1124,45.1794,45.0577,45.155,150600.0
2009-08-20 13:30:00,74.22,74.24,74.08,74.08,45700.0,45.1672,45.1794,45.082,45.082,45700.0
2009-08-20 13:40:00,74.08,74.28,74.07,74.21,155600.0,45.082,45.2037,45.0759,45.1611,155600.0
2009-08-20 13:50:00,74.21,74.25,74.17,74.22,30900.0,45.1611,45.1855,45.1368,45.1672,30900.0
2009-08-20 14:00:00,74.23,74.44,74.23,74.39,136500.0,45.1733,45.3011,45.1733,45.2707,136500.0
2009-08-20 14:10:00,74.39,74.4,74.29,74.37,61800.0,45.2707,45.2767,45.2098,45.2585,61800.0
2009-08-20 14:20:00,74.38,74.38,74.16,74.24,51500.0,45.2646,45.2646,45.1307,45.1794,51500.0
2009-08-20 14:30:00,74.23,74.25,74.04,74.1,45200.0,45.1733,45.1855,45.0577,45.0942,45200.0
2009-08-20 14:40:00,74.11,74.32,74.09,74.32,37000.0,45.1003,45.2281,45.0881,45.2281,37000.0
2009-08-20 14:50:00,74.32,74.4,74.31,74.39,35200.0,45.2281,45.2767,45.222,45.2707,35200.0
2009-08-20 15:00:00,74.4,74.64,74.39,74.55,68700.0,45.2767,45.4228,45.2707,45.368,68700.0
2009-08-20 15:10:00,74.55,74.57,74.45,74.52,65700.0,45.368,45.3802,45.3072,45.3498,65700.0
2009-08-20 15:20:00,74.52,74.68,74.52,74.65,100300.0,45.3498,45.4471,45.3498,45.4289,100300.0
2009-08-20 15:30:00,74.66,74.73,74.57,74.58,133000.0,45.435,45.4776,45.3802,45.3863,133000.0
2009-08-20 15:40:00,74.58,74.59,74.39,74.48,228400.0,45.3863,45.3924,45.2707,45.3254,228400.0
2009-08-20 15:50:00,74.48,74.61,74.45,74.51,317200.0,45.3254,45.4045,45.3072,45.3437,317200.0
2009-08-21 09:30:00,75.19,75.19,74.22,74.27,337100.0,45.7575,45.7575,45.1672,45.1976,337100.0
2009-08-21 09:40:00,74.27,74.48,74.22,74.42,42800.0,45.1976,45.3254,45.1672,45.2889,42800.0
2009-08-21 09:50:00,74.42,74.6,74.28,74.6,42600.0,45.2889,45.3984,45.2037,45.3984,42600.0
2009-08-21 10:00:00,74.64,75.12,74.63,74.94,189100.0,45.4228,45.7149,45.4167,45.6054,189100.0
2009-08-21 10:10:00,74.94,75.15,74.86,75.04,63700.0,45.6054,45.7332,45.5567,45.6662,63700.0
2009-08-21 10:20:00,75.03,75.1,74.84,74.91,35200.0,45.6601,45.7027,45.5445,45.5871,35200.0
2009-08-21 10:30:00,74.89,75.1,74.89,74.98,68100.0,45.5749,45.7027,45.5749,45.6297,68100.0
2009-08-21 10:40:00,74.98,75.01,74.87,74.94,60100.0,45.6297,45.648,45.5628,45.6054,60100.0
2009-08-21 10:50:00,74.94,75.06,74.92,75.02,36500.0,45.6054,45.6784,45.5932,45.654,36500.0
2009-08-21 11:00:00,75.02,75.11,74.98,75.08,50200.0,45.654,45.7088,45.6297,45.6906,50200.0
2009-08-21 11:10:00,75.1,75.1,74.96,75.02,58400.0,45.7027,45.7027,45.6175,45.654,58400.0
2009-08-21 11:20:00,75.02,75.1,74.99,75.01,76300.0,45.654,45.7027,45.6358,45.648,76300.0
2009-08-21 11:30:00,75.02,75.2,75.02,75.17,33900.0,45.654,45.7636,45.654,45.7453,33900.0
2009-08-21 11:40:00,75.17,75.31,75.17,75.31,46000.0,45.7453,45.8305,45.7453,45.8305,46000.0
2009-08-21 11:50:00,75.29,75.38,75.14,75.2,62700.0,45.8184,45.8731,45.7271,45.7636,62700.0
2009-08-21 12:00:00,75.22,75.31,75.13,75.18,44900.0,45.7758,45.8305,45.721,45.7514,44900.0
2009-08-21 12:10:00,75.19,75.22,75.01,75.02,129300.0,45.7575,45.7758,45.648,45.654,129300.0
2009-08-21 12:20:00,75.01,75.18,74.99,75.08,43200.0,45.648,45.7514,45.6358,45.6906,43200.0
2009-08-21 12:30:00,75.09,75.1,74.96,74.96,36400.0,45.6966,45.7027,45.6175,45.6175,36400.0
2009-08-21 12:40:00,74.97,75.01,74.96,75.0,28700.0,45.6236,45.648,45.6175,45.6419,28700.0
2009-08-21 12:50:00,75.0,75.01,74.85,74.88,65400.0,45.6419,45.648,45.5506,45.5688,65400.0
2009-08-21 13:00:00,74.89,74.94,74.86,74.92,28300.0,45.5749,45.6054,45.5567,45.5932,28300.0
2009-08-21 13:10:00,74.94,75.0,74.89,74.97,36100.0,45.6054,45.6419,45.5749,45.6236,36100.0
2009-08-21 13:20:00,74.99,75.01,74.9,74.91,45700.0,45.6358,45.648,45.581,45.5871,45700.0
2009-08-21 13:30:00,74.91,75.0,74.86,74.99,49500.0,45.5871,45.6419,45.5567,45.6358,49500.0
2009-08-21 13:40:00,75.0,75.0,74.79,74.87,55500.0,45.6419,45.6419,45.5141,45.5628,55500.0
2009-08-21 13:50:00,74.88,74.95,74.87,74.9,30500.0,45.5688,45.6114,45.5628,45.581,30500.0
2009-08-21 14:00:00,74.9,74.9,74.69,74.83,61900.0,45.581,45.581,45.4532,45.5384,61900.0
2009-08-21 14:10:00,74.83,74.95,74.81,74.88,43400.0,45.5384,45.6114,45.5262,45.5688,43400.0
2009-08-21 14:20:00,74.9,74.97,74.81,74.97,32400.0,45.581,45.6236,45.5262,45.6236,32400.0
2009-08-21 14:30:00,74.97,75.0,74.91,74.99,39700.0,45.6236,45.6419,45.5871,45.6358,39700.0
2009-08-21 14:40:00,74.99,75.04,74.92,74.92,163700.0,45.6358,45.6662,45.5932,45.5932,163700.0
2009-08-21 14:50:00,74.92,75.18,74.88,75.17,99700.0,45.5932,45.7514,45.5688,45.7453,99700.0
2009-08-21 15:00:00,75.17,75.19,75.07,75.13,171000.0,45.7453,45.7575,45.6845,45.721,171000.0
2009-08-21 15:10:00,75.13,75.34,75.08,75.23,94600.0,45.721,45.8488,45.6906,45.7818,94600.0
2009-08-21 15:20:00,75.23,75.24,75.06,75.1,103000.0,45.7818,45.7879,45.6784,45.7027,103000.0
2009-08-21 15:30:00,75.09,75.15,74.97,74.98,150300.0,45.6966,45.7332,45.6236,45.6297,150300.0
2009-08-21 15:40:00,75.0,75.07,74.97,75.0,196400.0,45.6419,45.6845,45.6236,45.6419,196400.0
2009-08-21 15:50:00,75.0,75.01,74.81,74.95,284900.0,45.6419,45.648,45.5262,45.6114,284900.0
2009-08-24 09:30:00,75.27,75.27,74.77,74.96,107600.0,45.8062,45.8062,45.5019,45.6175,107600.0
2009-08-24 09:40:00,74.95,74.95,74.21,74.31,134100.0,45.6114,45.6114,45.1611,45.222,134100.0
2009-08-24 09:50:00,74.3,74.35,73.97,74.05,150600.0,45.2159,45.2463,45.0151,45.0637,150600.0
2009-08-24 10:00:00,74.04,74.2,73.85,73.89,231900.0,45.0577,45.155,44.942,44.9664,231900.0
2009-08-24 10:10:00,73.89,73.97,73.73,73.8,102300.0,44.9664,45.0151,44.869,44.9116,102300.0
2009-08-24 10:20:00,73.8,73.99,73.77,73.99,114100.0,44.9116,45.0272,44.8933,45.0272,114100.0
2009-08-24 10:30:00,73.98,74.31,73.86,74.18,230100.0,45.0211,45.222,44.9481,45.1429,230100.0
2009-08-24 10:40:00,74.2,74.45,74.13,74.45,158000.0,45.155,45.3072,45.1124,45.3072,158000.0
2009-08-24 10:50:00,74.46,74.63,74.46,74.54,125100.0,45.3133,45.4167,45.3133,45.3619,125100.0
2009-08-24 11:00:00,74.57,74.6,74.31,74.35,191200.0,45.3802,45.3984,45.222,45.2463,191200.0
2009-08-24 11:10:00,74.35,74.59,74.32,74.56,61100.0,45.2463,45.3924,45.2281,45.3741,61100.0
2009-08-24 11:20:00,74.58,74.63,74.32,74.48,63600.0,45.3863,45.4167,45.2281,45.3254,63600.0
2009-08-24 11:30:00,74.49,74.72,74.43,74.7,44100.0,45.3315,45.4715,45.295,45.4593,44100.0
2009-08-24 11:40:00,74.7,74.72,74.58,74.6,77700.0,45.4593,45.4715,45.3863,45.3984,77700.0
2009-08-24 11:50:00,74.6,74.63,74.45,74.49,63300.0,45.3984,45.4167,45.3072,45.3315,63300.0
2009-08-24 12:00:00,74.52,74.6,74.47,74.48,61200.0,45.3498,45.3984,45.3193,45.3254,61200.0
2009-08-24 12:10:00,74.51,74.53,74.42,74.44,51000.0,45.3437,45.3559,45.2889,45.3011,51000.0
2009-08-24 12:20:00,74.44,74.48,74.42,74.44,44300.0,45.3011,45.3254,45.2889,45.3011,44300.0
2009-08-24 12:30:00,74.44,74.58,74.44,74.55,45500.0,45.3011,45.3863,45.3011,45.368,45500.0
2009-08-24 12:40:00,74.55,74.77,74.55,74.76,47900.0,45.368,45.5019,45.368,45.4958,47900.0
2009-08-24 12:50:00,74.77,74.89,74.71,74.76,126300.0,45.5019,45.5749,45.4654,45.4958,126300.0
2009-08-24 13:00:00,74.76,74.88,74.7,74.76,131300.0,45.4958,45.5688,45.4593,45.4958,131300.0
2009-08-24 13:10:00,74.76,74.78,74.57,74.61,97000.0,45.4958,45.508,45.3802,45.4045,97000.0
2009-08-24 13:20:00,74.6,74.61,74.4,74.46,82900.0,45.3984,45.4045,45.2767,45.3133,82900.0
2009-08-24 13:30:00,74.46,74.55,74.37,74.4,58400.0,45.3133,45.368,45.2585,45.2767,58400.0
2009-08-24 13:40:00,74.41,74.49,74.25,74.31,125200.0,45.2828,45.3315,45.1855,45.222,125200.0
2009-08-24 13:50:00,74.32,74.42,74.22,74.25,53700.0,45.2281,45.2889,45.1672,45.1855,53700.0
2009-08-24 14:00:00,74.28,74.36,74.18,74.33,58400.0,45.2037,45.2524,45.1429,45.2341,58400.0
2009-08-24 14:10:00,74.33,74.34,74.17,74.22,58200.0,45.2341,45.2402,45.1368,45.1672,58200.0
2009-08-24 14:20:00,74.22,74.25,74.06,74.12,70900.0,45.1672,45.1855,45.0698,45.1063,70900.0
2009-08-24 14:30:00,74.12,74.28,74.06,74.18,79600.0,45.1063,45.2037,45.0698,45.1429,79600.0
2009-08-24 14:40:00,74.18,74.37,74.15,74.33,40200.0,45.1429,45.2585,45.1246,45.2341,40200.0
2009-08-24 14:50:00,74.32,74.5,74.32,74.44,71300.0,45.2281,45.3376,45.2281,45.3011,71300.0
2009-08-24 15:00:00,74.43,74.55,74.34,74.39,75300.0,45.295,45.368,45.2402,45.2707,75300.0
2009-08-24 15:10:00,74.4,74.52,74.39,74.42,63600.0,45.2767,45.3498,45.2707,45.2889,63600.0
2009-08-24 15:20:00,74.44,74.66,74.41,74.6,74800.0,45.3011,45.435,45.2828,45.3984,74800.0
2009-08-24 15:30:00,74.6,74.83,74.56,74.71,112200.0,45.3984,45.5384,45.3741,45.4654,112200.0
2009-08-24 15:40:00,74.71,74.73,74.51,74.62,127700.0,45.4654,45.4776,45.3437,45.4106,127700.0
2009-08-24 15:50:00,74.62,74.78,74.57,74.78,190100.0,45.4106,45.508,45.3802,45.508,190100.0
2009-08-25 09:30:00,75.25,75.42,74.65,75.38,184000.0,45.794,45.8975,45.4289,45.8731,184000.0
2009-08-25 09:40:00,75.32,75.93,75.27,75.91,158500.0,45.8366,46.2078,45.8062,46.1957,158500.0
2009-08-25 09:50:00,75.91,75.96,75.2,75.26,148300.0,46.1957,46.2261,45.7636,45.8001,148300.0
2009-08-25 10:00:00,75.29,75.73,75.25,75.51,192400.0,45.8184,46.0861,45.794,45.9522,192400.0
2009-08-25 10:10:00,75.48,75.66,75.21,75.25,115800.0,45.934,46.0435,45.7697,45.794,115800.0
2009-08-25 10:20:00,75.24,75.45,75.24,75.34,72600.0,45.7879,45.9157,45.7879,45.8488,72600.0
2009-08-25 10:30:00,75.34,75.56,75.33,75.48,133600.0,45.8488,45.9827,45.8427,45.934,133600.0
2009-08-25 10:40:00,75.49,75.53,75.21,75.25,165200.0,45.9401,45.9644,45.7697,45.794,165200.0
2009-08-25 10:50:00,75.25,75.3,75.17,75.22,176500.0,45.794,45.8244,45.7453,45.7758,176500.0
2009-08-25 11:00:00,75.25,75.28,75.09,75.13,74900.0,45.794,45.8123,45.6966,45.721,74900.0
2009-08-25 11:10:00,75.16,75.2,75.03,75.05,84400.0,45.7392,45.7636,45.6601,45.6723,84400.0
2009-08-25 11:20:00,75.06,75.16,75.0,75.14,165200.0,45.6784,45.7392,45.6419,45.7271,165200.0
2009-08-25 11:30:00,75.14,75.15,75.04,75.13,74500.0,45.7271,45.7332,45.6662,45.721,74500.0
2009-08-25 11:40:00,75.13,75.23,75.1,75.13,69300.0,45.721,45.7818,45.7027,45.721,69300.0
2009-08-25 11:50:00,75.12,75.18,75.04,75.05,76800.0,45.7149,45.7514,45.6662,45.6723,76800.0
2009-08-25 12:00:00,75.06,75.17,75.04,75.15,66900.0,45.6784,45.7453,45.6662,45.7332,66900.0
2009-08-25 12:10:00,75.15,75.19,75.04,75.17,73600.0,45.7332,45.7575,45.6662,45.7453,73600.0
2009-08-25 12:20:00,75.16,75.34,75.16,75.26,62400.0,45.7392,45.8488,45.7392,45.8001,62400.0
2009-08-25 12:30:00,75.26,75.36,75.1,75.12,82400.0,45.8001,45.861,45.7027,45.7149,82400.0
2009-08-25 12:40:00,75.1,75.12,74.85,74.85,112200.0,45.7027,45.7149,45.5506,45.5506,112200.0
2009-08-25 12:50:00,74.85,74.88,74.49,74.51,98600.0,45.5506,45.5688,45.3315,45.3437,98600.0
2009-08-25 13:00:00,74.53,74.55,74.36,74.54,191400.0,45.3559,45.368,45.2524,45.3619,191400.0
2009-08-25 13:10:00,74.53,74.55,74.3,74.35,99700.0,45.3559,45.368,45.2159,45.2463,99700.0
2009-08-25 13:20:00,74.35,74.52,74.22,74.25,272200.0,45.2463,45.3498,45.1672,45.1855,272200.0
2009-08-25 13:30:00,74.24,74.41,74.2,74.32,112600.0,45.1794,45.2828,45.155,45.2281,112600.0
2009-08-25 13:40:00,74.33,74.43,74.24,74.42,63800.0,45.2341,45.295,45.1794,45.2889,63800.0
2009-08-25 13:50:00,74.42,74.47,74.24,74.39,99400.0,45.2889,45.3193,45.1794,45.2707,99400.0
2009-08-25 14:00:00,74.4,74.42,74.27,74.35,114900.0,45.2767,45.2889,45.1976,45.2463,114900.0
2009-08-25 14:10:00,74.35,74.49,74.32,74.38,86800.0,45.2463,45.3315,45.2281,45.2646,86800.0
2009-08-25 14:20:00,74.38,74.51,74.35,74.48,173300.0,45.2646,45.3437,45.2463,45.3254,173300.0
2009-08-25 14:30:00,74.48,74.77,74.48,74.64,257900.0,45.3254,45.5019,45.3254,45.4228,257900.0
2009-08-25 14:40:00,74.66,74.66,74.48,74.48,105900.0,45.435,45.435,45.3254,45.3254,105900.0
2009-08-25 14:50:00,74.5,74.6,74.43,74.59,129000.0,45.3376,45.3984,45.295,45.3924,129000.0
2009-08-25 15:00:00,74.61,74.75,74.57,74.59,135600.0,45.4045,45.4897,45.3802,45.3924,135600.0
2009-08-25 15:10:00,74.59,74.65,74.45,74.51,101400.0,45.3924,45.4289,45.3072,45.3437,101400.0
2009-08-25 15:20:00,74.52,74.56,74.3,74.34,177400.0,45.3498,45.3741,45.2159,45.2402,177400.0
2009-08-25 15:30:00,74.35,74.5,74.24,74.47,183100.0,45.2463,45.3376,45.1794,45.3193,183100.0
2009-08-25 15:40:00,74.48,74.5,74.29,74.33,192300.0,45.3254,45.3376,45.2098,45.2341,192300.0
2009-08-25 15:50:00,74.33,74.51,74.32,74.39,331800.0,45.2341,45.3437,45.2281,45.2707,331800.0
2009-08-26 09:30:00,74.28,74.75,74.0,74.03,101200.0,45.2037,45.4897,45.0333,45.0516,101200.0
2009-08-26 09:40:00,74.04,74.4,74.03,74.06,76300.0,45.0577,45.2767,45.0516,45.0698,76300.0
2009-08-26 09:50:00,74.06,74.47,74.0,74.1,83600.0,45.0698,45.3193,45.0333,45.0942,83600.0
2009-08-26 10:00:00,74.12,74.26,73.99,74.2,161200.0,45.1063,45.1915,45.0272,45.155,161200.0
2009-08-26 10:10:00,74.21,74.34,74.12,74.31,96400.0,45.1611,45.2402,45.1063,45.222,96400.0
2009-08-26 10:20:00,74.31,74.4,74.18,74.29,162800.0,45.222,45.2767,45.1429,45.2098,162800.0
2009-08-26 10:30:00,74.28,74.62,74.19,74.59,177400.0,45.2037,45.4106,45.1489,45.3924,177400.0
2009-08-26 10:40:00,74.59,74.61,74.16,74.33,129900.0,45.3924,45.4045,45.1307,45.2341,129900.0
2009-08-26 10:50:00,74.32,74.79,74.32,74.69,83200.0,45.2281,45.5141,45.2281,45.4532,83200.0
2009-08-26 11:00:00,74.69,74.73,74.57,74.63,78100.0,45.4532,45.4776,45.3802,45.4167,78100.0
2009-08-26 11:10:00,74.6,74.61,74.28,74.34,102300.0,45.3984,45.4045,45.2037,45.2402,102300.0
2009-08-26 11:20:00,74.33,74.46,74.17,74.45,64900.0,45.2341,45.3133,45.1368,45.3072,64900.0
2009-08-26 11:30:00,74.45,74.58,74.39,74.48,82000.0,45.3072,45.3863,45.2707,45.3254,82000.0
2009-08-26 11:40:00,74.49,74.65,74.43,74.65,81500.0,45.3315,45.4289,45.295,45.4289,81500.0
2009-08-26 11:50:00,74.66,74.95,74.63,74.87,112300.0,45.435,45.6114,45.4167,45.5628,112300.0
2009-08-26 12:00:00,74.87,74.87,74.71,74.76,70200.0,45.5628,45.5628,45.4654,45.4958,70200.0
2009-08-26 12:10:00,74.76,74.91,74.72,74.91,67200.0,45.4958,45.5871,45.4715,45.5871,67200.0
2009-08-26 12:20:00,74.91,74.94,74.77,74.85,62200.0,45.5871,45.6054,45.5019,45.5506,62200.0
2009-08-26 12:30:00,74.85,74.87,74.73,74.8,65200.0,45.5506,45.5628,45.4776,45.5202,65200.0
2009-08-26 12:40:00,74.8,74.8,74.58,74.65,40800.0,45.5202,45.5202,45.3863,45.4289,40800.0
2009-08-26 12:50:00,74.64,74.82,74.59,74.78,60400.0,45.4228,45.5323,45.3924,45.508,60400.0
2009-08-26 13:00:00,74.76,74.84,74.65,74.78,97300.0,45.4958,45.5445,45.4289,45.508,97300.0
2009-08-26 13:10:00,74.78,74.82,74.62,74.69,74200.0,45.508,45.5323,45.4106,45.4532,74200.0
2009-08-26 13:20:00,74.7,74.7,74.56,74.58,40300.0,45.4593,45.4593,45.3741,45.3863,40300.0
2009-08-26 13:30:00,74.58,74.73,74.58,74.66,56200.0,45.3863,45.4776,45.3863,45.435,56200.0
2009-08-26 13:40:00,74.65,74.78,74.59,74.76,114500.0,45.4289,45.508,45.3924,45.4958,114500.0
2009-08-26 13:50:00,74.78,75.0,74.66,75.0,89300.0,45.508,45.6419,45.435,45.6419,89300.0
2009-08-26 14:00:00,75.0,75.06,74.85,75.05,151100.0,45.6419,45.6784,45.5506,45.6723,151100.0
2009-08-26 14:10:00,75.05,75.09,74.91,74.97,83700.0,45.6723,45.6966,45.5871,45.6236,83700.0
2009-08-26 14:20:00,74.97,75.0,74.84,74.98,76900.0,45.6236,45.6419,45.5445,45.6297,76900.0
2009-08-26 14:30:00,74.98,75.09,74.89,75.05,113500.0,45.6297,45.6966,45.5749,45.6723,113500.0
2009-08-26 14:40:00,75.05,75.05,74.91,74.95,69100.0,45.6723,45.6723,45.5871,45.6114,69100.0
2009-08-26 14:50:00,74.97,75.01,74.75,74.75,98700.0,45.6236,45.648,45.4897,45.4897,98700.0
2009-08-26 15:00:00,74.75,74.85,74.7,74.75,120600.0,45.4897,45.5506,45.4593,45.4897,120600.0
2009-08-26 15:10:00,74.74,74.78,74.67,74.71,92500.0,45.4836,45.508,45.441,45.4654,92500.0
2009-08-26 15:20:00,74.71,74.84,74.68,74.72,103200.0,45.4654,45.5445,45.4471,45.4715,103200.0
2009-08-26 15:30:00,74.72,74.79,74.66,74.75,138000.0,45.4715,45.5141,45.435,45.4897,138000.0
2009-08-26 15:40:00,74.75,74.92,74.57,74.65,217600.0,45.4897,45.5932,45.3802,45.4289,217600.0
2009-08-26 15:50:00,74.65,74.78,74.56,74.63,319000.0,45.4289,45.508,45.3741,45.4167,319000.0
2009-08-27 09:30:00,74.97,75.51,74.66,75.08,233600.0,45.6236,45.9522,45.435,45.6906,233600.0
2009-08-27 09:40:00,75.06,75.36,74.85,75.09,165700.0,45.6784,45.861,45.5506,45.6966,165700.0
2009-08-27 09:50:00,75.06,75.1,74.96,75.01,135600.0,45.6784,45.7027,45.6175,45.648,135600.0
2009-08-27 10:00:00,74.99,75.15,74.94,75.07,120000.0,45.6358,45.7332,45.6054,45.6845,120000.0
2009-08-27 10:10:00,75.06,75.23,74.99,75.23,123900.0,45.6784,45.7818,45.6358,45.7818,123900.0
2009-08-27 10:20:00,75.24,75.33,75.12,75.25,135100.0,45.7879,45.8427,45.7149,45.794,135100.0
2009-08-27 10:30:00,75.25,75.44,75.22,75.35,91500.0,45.794,45.9096,45.7758,45.8549,91500.0
2009-08-27 10:40:00,75.34,75.4,75.21,75.23,90700.0,45.8488,45.8853,45.7697,45.7818,90700.0
2009-08-27 10:50:00,75.23,75.32,75.1,75.11,90400.0,45.7818,45.8366,45.7027,45.7088,90400.0
2009-08-27 11:00:00,75.11,75.24,75.05,75.23,46600.0,45.7088,45.7879,45.6723,45.7818,46600.0
2009-08-27 11:10:00,75.23,75.4,75.18,75.19,43000.0,45.7818,45.8853,45.7514,45.7575,43000.0
2009-08-27 11:20:00,75.18,75.51,75.13,75.48,101200.0,45.7514,45.9522,45.721,45.934,101200.0
2009-08-27 11:30:00,75.47,75.51,75.34,75.41,70500.0,45.9279,45.9522,45.8488,45.8914,70500.0
2009-08-27 11:40:00,75.41,75.8,75.41,75.78,91300.0,45.8914,46.1287,45.8914,46.1165,91300.0
2009-08-27 11:50:00,75.78,75.92,75.69,75.9,65100.0,46.1165,46.2017,46.0618,46.1896,65100.0
2009-08-27 12:00:00,75.92,75.95,75.72,75.74,111600.0,46.2017,46.22,46.08,46.0922,111600.0
2009-08-27 12:10:00,75.74,75.82,75.56,75.58,74800.0,46.0922,46.1409,45.9827,45.9948,74800.0
2009-08-27 12:20:00,75.57,75.86,75.51,75.8,44100.0,45.9888,46.1652,45.9522,46.1287,44100.0
2009-08-27 12:30:00,75.79,75.89,75.53,75.64,41400.0,46.1226,46.1835,45.9644,46.0313,41400.0
2009-08-27 12:40:00,75.63,75.74,75.51,75.61,266600.0,46.0253,46.0922,45.9522,46.0131,266600.0
2009-08-27 12:50:00,75.62,75.7,75.45,75.45,83000.0,46.0192,46.0679,45.9157,45.9157,83000.0
2009-08-27 13:00:00,75.48,75.51,75.29,75.29,176000.0,45.934,45.9522,45.8184,45.8184,176000.0
2009-08-27 13:10:00,75.29,75.46,75.2,75.46,49500.0,45.8184,45.9218,45.7636,45.9218,49500.0
2009-08-27 13:20:00,75.46,75.52,75.38,75.44,52800.0,45.9218,45.9583,45.8731,45.9096,52800.0
2009-08-27 13:30:00,75.45,75.57,75.41,75.55,84100.0,45.9157,45.9888,45.8914,45.9766,84100.0
2009-08-27 13:40:00,75.57,75.59,75.33,75.38,80900.0,45.9888,46.0009,45.8427,45.8731,80900.0
2009-08-27 13:50:00,75.38,75.52,75.3,75.39,69700.0,45.8731,45.9583,45.8244,45.8792,69700.0
2009-08-27 14:00:00,75.39,75.65,75.37,75.63,49300.0,45.8792,46.0374,45.867,46.0253,49300.0
2009-08-27 14:10:00,75.64,75.7,75.55,75.65,42600.0,46.0313,46.0679,45.9766,46.0374,42600.0
2009-08-27 14:20:00,75.65,75.88,75.61,75.78,60600.0,46.0374,46.1774,46.0131,46.1165,60600.0
2009-08-27 14:30:00,75.78,75.9,75.74,75.85,99500.0,46.1165,46.1896,46.0922,46.1591,99500.0
2009-08-27 14:40:00,75.87,75.92,75.73,75.81,83300.0,46.1713,46.2017,46.0861,46.1348,83300.0
2009-08-27 14:50:00,75.81,75.86,75.71,75.76,59500.0,46.1348,46.1652,46.0739,46.1044,59500.0
2009-08-27 15:00:00,75.78,75.79,75.51,75.69,301300.0,46.1165,46.1226,45.9522,46.0618,301300.0
2009-08-27 15:10:00,75.69,75.72,75.58,75.6,72600.0,46.0618,46.08,45.9948,46.007,72600.0
2009-08-27 15:20:00,75.6,75.66,75.46,75.54,95600.0,46.007,46.0435,45.9218,45.9705,95600.0
2009-08-27 15:30:00,75.56,75.71,75.51,75.71,123500.0,45.9827,46.0739,45.9522,46.0739,123500.0
2009-08-27 15:40:00,75.73,75.73,75.58,75.63,140500.0,46.0861,46.0861,45.9948,46.0253,140500.0
2009-08-27 15:50:00,75.65,75.66,75.44,75.55,213400.0,46.0374,46.0435,45.9096,45.9766,213400.0
2009-08-28 09:30:00,75.74,75.87,74.89,75.17,157200.0,46.4427,46.5225,45.9215,46.0932,157200.0
2009-08-28 09:40:00,75.14,75.28,75.08,75.23,174600.0,46.0748,46.1607,46.038,46.13,174600.0
2009-08-28 09:50:00,75.2,75.27,74.77,74.87,137000.0,46.1116,46.1545,45.8479,45.9093,137000.0
2009-08-28 10:00:00,74.88,75.07,74.65,75.0,159200.0,45.9154,46.0319,45.7744,45.989,159200.0
2009-08-28 10:10:00,75.01,75.04,74.71,74.77,92300.0,45.9951,46.0135,45.8112,45.8479,92300.0
2009-08-28 10:20:00,74.77,74.77,74.51,74.55,74200.0,45.8479,45.8479,45.6885,45.713,74200.0
2009-08-28 10:30:00,74.55,74.94,74.52,74.9,41800.0,45.713,45.9522,45.6947,45.9277,41800.0
2009-08-28 10:40:00,74.89,74.91,74.65,74.72,53800.0,45.9215,45.9338,45.7744,45.8173,53800.0
2009-08-28 10:50:00,74.74,74.98,74.71,74.97,75000.0,45.8296,45.9767,45.8112,45.9706,75000.0
2009-08-28 11:00:00,74.96,75.06,74.86,74.86,84900.0,45.9645,46.0258,45.9031,45.9031,84900.0
2009-08-28 11:10:00,74.88,75.02,74.87,74.98,44700.0,45.9154,46.0012,45.9093,45.9767,44700.0
2009-08-28 11:20:00,75.0,75.03,74.82,74.94,66900.0,45.989,46.0074,45.8786,45.9522,66900.0
2009-08-28 11:30:00,74.96,74.96,74.8,74.84,18800.0,45.9645,45.9645,45.8663,45.8909,18800.0
2009-08-28 11:40:00,74.84,74.88,74.74,74.84,69700.0,45.8909,45.9154,45.8296,45.8909,69700.0
2009-08-28 11:50:00,74.86,74.88,74.7,74.76,43300.0,45.9031,45.9154,45.805,45.8418,43300.0
2009-08-28 12:00:00,74.78,74.86,74.75,74.79,44600.0,45.8541,45.9031,45.8357,45.8602,44600.0
2009-08-28 12:10:00,74.8,74.83,74.7,74.71,85000.0,45.8663,45.8847,45.805,45.8112,85000.0
2009-08-28 12:20:00,74.71,74.78,74.68,74.71,62100.0,45.8112,45.8541,45.7928,45.8112,62100.0
2009-08-28 12:30:00,74.7,74.84,74.69,74.76,65100.0,45.805,45.8909,45.7989,45.8418,65100.0
2009-08-28 12:40:00,74.75,74.76,74.68,74.69,81600.0,45.8357,45.8418,45.7928,45.7989,81600.0
2009-08-28 12:50:00,74.71,74.74,74.67,74.68,49600.0,45.8112,45.8296,45.7866,45.7928,49600.0
2009-08-28 13:00:00,74.66,74.73,74.55,74.56,90500.0,45.7805,45.8234,45.713,45.7192,90500.0
2009-08-28 13:10:00,74.55,74.75,74.52,74.71,32500.0,45.713,45.8357,45.6947,45.8112,32500.0
2009-08-28 13:20:00,74.71,74.88,74.7,74.82,35400.0,45.8112,45.9154,45.805,45.8786,35400.0
2009-08-28 13:30:00,74.82,74.92,74.71,74.77,37300.0,45.8786,45.9399,45.8112,45.8479,37300.0
2009-08-28 13:40:00,74.75,74.82,74.67,74.82,32800.0,45.8357,45.8786,45.7866,45.8786,32800.0
2009-08-28 13:50:00,74.82,74.9,74.75,74.79,33100.0,45.8786,45.9277,45.8357,45.8602,33100.0
2009-08-28 14:00:00,74.79,74.95,74.78,74.94,38600.0,45.8602,45.9583,45.8541,45.9522,38600.0
2009-08-28 14:10:00,74.95,75.11,74.95,75.1,185400.0,45.9583,46.0564,45.9583,46.0503,185400.0
2009-08-28 14:20:00,75.1,75.1,74.95,75.0,68100.0,46.0503,46.0503,45.9583,45.989,68100.0
2009-08-28 14:30:00,75.0,75.0,74.79,74.89,31900.0,45.989,45.989,45.8602,45.9215,31900.0
2009-08-28 14:40:00,74.89,75.01,74.85,75.0,26400.0,45.9215,45.9951,45.897,45.989,26400.0
2009-08-28 14:50:00,75.01,75.16,74.96,75.15,106200.0,45.9951,46.0871,45.9645,46.081,106200.0
2009-08-28 15:00:00,75.15,75.16,74.94,75.02,61300.0,46.081,46.0871,45.9522,46.0012,61300.0
2009-08-28 15:10:00,75.02,75.12,74.97,75.12,34900.0,46.0012,46.0626,45.9706,46.0626,34900.0
2009-08-28 15:20:00,75.12,75.23,75.09,75.14,64700.0,46.0626,46.13,46.0442,46.0748,64700.0
2009-08-28 15:30:00,75.14,75.21,75.0,75.01,136600.0,46.0748,46.1178,45.989,45.9951,136600.0
2009-08-28 15:40:00,75.01,75.16,74.94,74.99,166500.0,45.9951,46.0871,45.9522,45.9829,166500.0
2009-08-28 15:50:00,74.99,75.02,74.82,74.96,204500.0,45.9829,46.0012,45.8786,45.9645,204500.0
2009-08-31 09:30:00,74.9,74.9,73.79,73.99,183700.0,45.9277,45.9277,45.247,45.3697,183700.0
2009-08-31 09:40:00,73.99,74.6,73.95,74.37,120900.0,45.3697,45.7437,45.3451,45.6027,120900.0
2009-08-31 09:50:00,74.39,74.55,74.18,74.49,90200.0,45.6149,45.713,45.4862,45.6763,90200.0
2009-08-31 10:00:00,74.5,74.64,74.34,74.59,58100.0,45.6824,45.7682,45.5843,45.7376,58100.0
2009-08-31 10:10:00,74.59,74.59,74.32,74.33,30400.0,45.7376,45.7376,45.572,45.5781,30400.0
2009-08-31 10:20:00,74.33,74.48,74.23,74.3,52300.0,45.5781,45.6701,45.5168,45.5598,52300.0
2009-08-31 10:30:00,74.3,74.4,74.25,74.32,51300.0,45.5598,45.6211,45.5291,45.572,51300.0
2009-08-31 10:40:00,74.32,74.39,74.17,74.32,82100.0,45.572,45.6149,45.48,45.572,82100.0
2009-08-31 10:50:00,74.32,74.41,74.25,74.38,36900.0,45.572,45.6272,45.5291,45.6088,36900.0
2009-08-31 11:00:00,74.4,74.51,74.22,74.5,49700.0,45.6211,45.6885,45.5107,45.6824,49700.0
2009-08-31 11:10:00,74.52,74.67,74.47,74.67,49800.0,45.6947,45.7866,45.664,45.7866,49800.0
2009-08-31 11:20:00,74.67,74.67,74.34,74.36,42500.0,45.7866,45.7866,45.5843,45.5965,42500.0
2009-08-31 11:30:00,74.36,74.49,74.35,74.47,17900.0,45.5965,45.6763,45.5904,45.664,17900.0
2009-08-31 11:40:00,74.47,74.5,74.37,74.4,18100.0,45.664,45.6824,45.6027,45.6211,18100.0
2009-08-31 11:50:00,74.42,74.47,74.31,74.38,18000.0,45.6333,45.664,45.5659,45.6088,18000.0
2009-08-31 12:00:00,74.38,74.5,74.34,74.34,37400.0,45.6088,45.6824,45.5843,45.5843,37400.0
2009-08-31 12:10:00,74.36,74.43,74.3,74.4,22800.0,45.5965,45.6395,45.5598,45.6211,22800.0
2009-08-31 12:20:00,74.41,74.55,74.41,74.42,26900.0,45.6272,45.713,45.6272,45.6333,26900.0
2009-08-31 12:30:00,74.42,74.5,74.32,74.4,29000.0,45.6333,45.6824,45.572,45.6211,29000.0
2009-08-31 12:40:00,74.41,74.48,74.38,74.4,16000.0,45.6272,45.6701,45.6088,45.6211,16000.0
2009-08-31 12:50:00,74.39,74.4,74.34,74.39,20200.0,45.6149,45.6211,45.5843,45.6149,20200.0
2009-08-31 13:00:00,74.38,74.47,74.31,74.47,14300.0,45.6088,45.664,45.5659,45.664,14300.0
2009-08-31 13:10:00,74.48,74.52,74.45,74.51,37300.0,45.6701,45.6947,45.6517,45.6885,37300.0
2009-08-31 13:20:00,74.54,74.68,74.54,74.58,20100.0,45.7069,45.7928,45.7069,45.7314,20100.0
2009-08-31 13:30:00,74.58,74.7,74.52,74.59,60300.0,45.7314,45.805,45.6947,45.7376,60300.0
2009-08-31 13:40:00,74.59,74.59,74.46,74.48,96600.0,45.7376,45.7376,45.6579,45.6701,96600.0
2009-08-31 13:50:00,74.49,74.6,74.49,74.58,29700.0,45.6763,45.7437,45.6763,45.7314,29700.0
2009-08-31 14:00:00,74.57,74.67,74.5,74.67,39400.0,45.7253,45.7866,45.6824,45.7866,39400.0
2009-08-31 14:10:00,74.67,74.73,74.55,74.71,17600.0,45.7866,45.8234,45.713,45.8112,17600.0
2009-08-31 14:20:00,74.71,74.79,74.65,74.71,38600.0,45.8112,45.8602,45.7744,45.8112,38600.0
2009-08-31 14:30:00,74.67,74.86,74.65,74.86,25200.0,45.7866,45.9031,45.7744,45.9031,25200.0
2009-08-31 14:40:00,74.86,75.0,74.84,74.98,59900.0,45.9031,45.989,45.8909,45.9767,59900.0
2009-08-31 14:50:00,74.96,75.05,74.86,74.86,52600.0,45.9645,46.0196,45.9031,45.9031,52600.0
2009-08-31 15:00:00,74.86,74.86,74.75,74.75,48400.0,45.9031,45.9031,45.8357,45.8357,48400.0
2009-08-31 15:10:00,74.75,74.84,74.72,74.82,43500.0,45.8357,45.8909,45.8173,45.8786,43500.0
2009-08-31 15:20:00,74.8,74.9,74.65,74.89,72000.0,45.8663,45.9277,45.7744,45.9215,72000.0
2009-08-31 15:30:00,74.89,75.03,74.85,75.01,69600.0,45.9215,46.0074,45.897,45.9951,69600.0
2009-08-31 15:40:00,75.01,75.07,74.9,74.98,117200.0,45.9951,46.0319,45.9277,45.9767,117200.0
2009-08-31 15:50:00,75.0,75.07,74.85,75.0,195200.0,45.989,46.0319,45.897,45.989,195200.0
2009-09-01 09:30:00,76.0,76.76,75.8,76.63,598600.0,46.6022,47.0682,46.4795,46.9885,598600.0
2009-09-01 09:40:00,76.61,77.0,76.4,76.6,398400.0,46.9762,47.2154,46.8474,46.9701,398400.0
2009-09-01 09:50:00,76.59,76.75,76.46,76.52,182000.0,46.9639,47.0621,46.8842,46.921,182000.0
2009-09-01 10:00:00,76.53,76.78,76.25,76.46,192100.0,46.9272,47.0805,46.7555,46.8842,192100.0
2009-09-01 10:10:00,76.46,76.5,75.84,75.85,207400.0,46.8842,46.9088,46.5041,46.5102,207400.0
2009-09-01 10:20:00,75.84,76.44,75.71,76.3,209400.0,46.5041,46.872,46.4243,46.7861,209400.0
2009-09-01 10:30:00,76.34,76.41,76.05,76.13,123100.0,46.8107,46.8536,46.6328,46.6819,123100.0
2009-09-01 10:40:00,76.14,76.15,75.93,75.99,87000.0,46.688,46.6941,46.5592,46.596,87000.0
2009-09-01 10:50:00,75.96,76.0,75.92,75.99,110600.0,46.5776,46.6022,46.5531,46.596,110600.0
2009-09-01 11:00:00,75.98,75.99,75.73,75.9,119400.0,46.5899,46.596,46.4366,46.5408,119400.0
2009-09-01 11:10:00,75.87,75.88,75.4,75.6,157300.0,46.5225,46.5286,46.2343,46.3569,157300.0
2009-09-01 11:20:00,75.6,75.69,75.46,75.57,215400.0,46.3569,46.4121,46.271,46.3385,215400.0
2009-09-01 11:30:00,75.56,75.56,75.15,75.5,122100.0,46.3324,46.3324,46.081,46.2956,122100.0
2009-09-01 11:40:00,75.51,75.54,75.29,75.29,76700.0,46.3017,46.3201,46.1668,46.1668,76700.0
2009-09-01 11:50:00,75.28,75.45,75.13,75.32,53500.0,46.1607,46.2649,46.0687,46.1852,53500.0
2009-09-01 12:00:00,75.29,75.38,75.15,75.16,121400.0,46.1668,46.222,46.081,46.0871,121400.0
2009-09-01 12:10:00,75.15,75.19,75.08,75.18,81200.0,46.081,46.1055,46.038,46.0994,81200.0
2009-09-01 12:20:00,75.2,75.33,74.99,75.27,52300.0,46.1116,46.1913,45.9829,46.1545,52300.0
2009-09-01 12:30:00,75.28,75.47,75.22,75.39,68200.0,46.1607,46.2772,46.1239,46.2281,68200.0
2009-09-01 12:40:00,75.39,75.5,75.32,75.45,33800.0,46.2281,46.2956,46.1852,46.2649,33800.0
2009-09-01 12:50:00,75.44,75.51,75.29,75.41,90600.0,46.2588,46.3017,46.1668,46.2404,90600.0
2009-09-01 13:00:00,75.41,75.46,75.05,75.15,67400.0,46.2404,46.271,46.0196,46.081,67400.0
2009-09-01 13:10:00,75.11,75.24,75.05,75.14,57100.0,46.0564,46.1361,46.0196,46.0748,57100.0
2009-09-01 13:20:00,75.12,75.24,75.01,75.11,48900.0,46.0626,46.1361,45.9951,46.0564,48900.0
2009-09-01 13:30:00,75.1,75.26,74.97,75.17,86300.0,46.0503,46.1484,45.9706,46.0932,86300.0
2009-09-01 13:40:00,75.17,75.45,75.15,75.33,108300.0,46.0932,46.2649,46.081,46.1913,108300.0
2009-09-01 13:50:00,75.34,75.55,75.24,75.52,148400.0,46.1975,46.3262,46.1361,46.3078,148400.0
2009-09-01 14:00:00,75.51,75.54,75.47,75.47,34500.0,46.3017,46.3201,46.2772,46.2772,34500.0
2009-09-01 14:10:00,75.47,75.58,75.43,75.56,52600.0,46.2772,46.3446,46.2527,46.3324,52600.0
2009-09-01 14:20:00,75.55,75.66,75.43,75.65,50400.0,46.3262,46.3937,46.2527,46.3876,50400.0
2009-09-01 14:30:00,75.66,75.85,75.62,75.79,55800.0,46.3937,46.5102,46.3692,46.4734,55800.0
2009-09-01 14:40:00,75.77,75.77,75.44,75.46,40700.0,46.4611,46.4611,46.2588,46.271,40700.0
2009-09-01 14:50:00,75.48,75.6,75.42,75.54,63400.0,46.2833,46.3569,46.2465,46.3201,63400.0
2009-09-01 15:00:00,75.55,75.58,75.44,75.44,78900.0,46.3262,46.3446,46.2588,46.2588,78900.0
2009-09-01 15:10:00,75.47,75.57,75.44,75.52,53600.0,46.2772,46.3385,46.2588,46.3078,53600.0
2009-09-01 15:20:00,75.52,75.54,75.4,75.47,111100.0,46.3078,46.3201,46.2343,46.2772,111100.0
2009-09-01 15:30:00,75.47,75.55,75.41,75.55,138600.0,46.2772,46.3262,46.2404,46.3262,138600.0
2009-09-01 15:40:00,75.53,75.62,75.43,75.54,182200.0,46.314,46.3692,46.2527,46.3201,182200.0
2009-09-01 15:50:00,75.54,75.75,75.47,75.57,420900.0,46.3201,46.4489,46.2772,46.3385,420900.0
2009-09-02 09:30:00,75.34,75.78,75.1,75.24,97400.0,46.1975,46.4673,46.0503,46.1361,97400.0
2009-09-02 09:40:00,75.18,75.6,75.16,75.49,111100.0,46.0994,46.3569,46.0871,46.2894,111100.0
2009-09-02 09:50:00,75.54,75.93,75.51,75.53,167300.0,46.3201,46.5592,46.3017,46.314,167300.0
2009-09-02 10:00:00,75.51,75.88,75.32,75.77,148600.0,46.3017,46.5286,46.1852,46.4611,148600.0
2009-09-02 10:10:00,75.79,75.89,75.56,75.75,79400.0,46.4734,46.5347,46.3324,46.4489,79400.0
2009-09-02 10:20:00,75.73,75.74,75.5,75.5,43900.0,46.4366,46.4427,46.2956,46.2956,43900.0
2009-09-02 10:30:00,75.51,75.75,75.3,75.64,71200.0,46.3017,46.4489,46.1729,46.3814,71200.0
2009-09-02 10:40:00,75.63,75.66,75.5,75.52,60700.0,46.3753,46.3937,46.2956,46.3078,60700.0
2009-09-02 10:50:00,75.52,75.53,75.3,75.41,124400.0,46.3078,46.314,46.1729,46.2404,124400.0
2009-09-02 11:00:00,75.4,75.44,75.24,75.31,60000.0,46.2343,46.2588,46.1361,46.1791,60000.0
2009-09-02 11:10:00,75.32,75.39,75.1,75.1,114800.0,46.1852,46.2281,46.0503,46.0503,114800.0
2009-09-02 11:20:00,75.11,75.17,74.72,74.74,255600.0,46.0564,46.0932,45.8173,45.8296,255600.0
2009-09-02 11:30:00,74.75,74.78,74.51,74.64,136900.0,45.8357,45.8541,45.6885,45.7682,136900.0
2009-09-02 11:40:00,74.61,74.82,74.57,74.8,80400.0,45.7498,45.8786,45.7253,45.8663,80400.0
2009-09-02 11:50:00,74.8,74.85,74.51,74.56,95400.0,45.8663,45.897,45.6885,45.7192,95400.0
2009-09-02 12:00:00,74.56,74.72,74.42,74.69,80900.0,45.7192,45.8173,45.6333,45.7989,80900.0
2009-09-02 12:10:00,74.7,74.79,74.64,74.7,42100.0,45.805,45.8602,45.7682,45.805,42100.0
2009-09-02 12:20:00,74.7,74.76,74.68,74.75,64700.0,45.805,45.8418,45.7928,45.8357,64700.0
2009-09-02 12:30:00,74.75,74.89,74.75,74.85,51500.0,45.8357,45.9215,45.8357,45.897,51500.0
2009-09-02 12:40:00,74.85,74.91,74.79,74.82,48700.0,45.897,45.9338,45.8602,45.8786,48700.0
2009-09-02 12:50:00,74.84,74.84,74.68,74.78,47800.0,45.8909,45.8909,45.7928,45.8541,47800.0
2009-09-02 13:00:00,74.79,74.84,74.67,74.74,50300.0,45.8602,45.8909,45.7866,45.8296,50300.0
2009-09-02 13:10:00,74.75,74.86,74.75,74.81,25600.0,45.8357,45.9031,45.8357,45.8725,25600.0
2009-09-02 13:20:00,74.82,74.82,74.72,74.75,27100.0,45.8786,45.8786,45.8173,45.8357,27100.0
2009-09-02 13:30:00,74.77,74.8,74.69,74.73,43300.0,45.8479,45.8663,45.7989,45.8234,43300.0
2009-09-02 13:40:00,74.72,74.82,74.72,74.81,43100.0,45.8173,45.8786,45.8173,45.8725,43100.0
2009-09-02 13:50:00,74.82,74.82,74.67,74.68,30000.0,45.8786,45.8786,45.7866,45.7928,30000.0
2009-09-02 14:00:00,74.69,74.8,74.64,74.71,66200.0,45.7989,45.8663,45.7682,45.8112,66200.0
2009-09-02 14:10:00,74.71,74.85,74.68,74.84,89600.0,45.8112,45.897,45.7928,45.8909,89600.0
2009-09-02 14:20:00,74.84,74.9,74.75,74.86,146500.0,45.8909,45.9277,45.8357,45.9031,146500.0
2009-09-02 14:30:00,74.85,74.94,74.76,74.8,73400.0,45.897,45.9522,45.8418,45.8663,73400.0
2009-09-02 14:40:00,74.8,74.96,74.79,74.96,80800.0,45.8663,45.9645,45.8602,45.9645,80800.0
2009-09-02 14:50:00,74.96,74.99,74.88,74.9,57200.0,45.9645,45.9829,45.9154,45.9277,57200.0
2009-09-02 15:00:00,74.9,74.9,74.77,74.82,120100.0,45.9277,45.9277,45.8479,45.8786,120100.0
2009-09-02 15:10:00,74.8,74.92,74.74,74.89,88900.0,45.8663,45.9399,45.8296,45.9215,88900.0
2009-09-02 15:20:00,74.9,74.93,74.75,74.76,83500.0,45.9277,45.9461,45.8357,45.8418,83500.0
2009-09-02 15:30:00,74.75,74.8,74.65,74.73,149800.0,45.8357,45.8663,45.7744,45.8234,149800.0
2009-09-02 15:40:00,74.71,74.72,74.5,74.54,230900.0,45.8112,45.8173,45.6824,45.7069,230900.0
2009-09-02 15:50:00,74.53,74.71,74.46,74.52,280700.0,45.7008,45.8112,45.6579,45.6947,280700.0
2009-09-03 09:30:00,74.97,75.34,74.75,75.1,152700.0,45.9706,46.1975,45.8357,46.0503,152700.0
2009-09-03 09:40:00,75.1,75.32,74.89,75.07,159100.0,46.0503,46.1852,45.9215,46.0319,159100.0
2009-09-03 09:50:00,75.07,75.25,74.6,74.86,91600.0,46.0319,46.1423,45.7437,45.9031,91600.0
2009-09-03 10:00:00,74.84,74.97,74.29,74.37,111900.0,45.8909,45.9706,45.5536,45.6027,111900.0
2009-09-03 10:10:00,74.38,74.43,74.05,74.17,85300.0,45.6088,45.6395,45.4065,45.48,85300.0
2009-09-03 10:20:00,74.18,74.3,73.94,73.95,96300.0,45.4862,45.5598,45.339,45.3451,96300.0
2009-09-03 10:30:00,73.95,73.95,73.86,73.91,77300.0,45.3451,45.3451,45.2899,45.3206,77300.0
2009-09-03 10:40:00,73.9,73.95,73.51,73.69,198600.0,45.3145,45.3451,45.0753,45.1857,198600.0
2009-09-03 10:50:00,73.69,73.78,73.45,73.72,148800.0,45.1857,45.2409,45.0385,45.2041,148800.0
2009-09-03 11:00:00,73.72,73.91,73.72,73.86,56400.0,45.2041,45.3206,45.2041,45.2899,56400.0
2009-09-03 11:10:00,73.88,73.93,73.76,73.77,64200.0,45.3022,45.3329,45.2286,45.2348,64200.0
2009-09-03 11:20:00,73.77,73.91,73.75,73.83,46700.0,45.2348,45.3206,45.2225,45.2716,46700.0
2009-09-03 11:30:00,73.82,73.92,73.74,73.75,49000.0,45.2654,45.3267,45.2164,45.2225,49000.0
2009-09-03 11:40:00,73.76,73.86,73.74,73.8,48700.0,45.2286,45.2899,45.2164,45.2532,48700.0
2009-09-03 11:50:00,73.79,73.81,73.68,73.81,52400.0,45.247,45.2593,45.1796,45.2593,52400.0
2009-09-03 12:00:00,73.81,73.99,73.75,73.99,54900.0,45.2593,45.3697,45.2225,45.3697,54900.0
2009-09-03 12:10:00,73.99,74.15,73.96,74.13,52800.0,45.3697,45.4678,45.3513,45.4555,52800.0
2009-09-03 12:20:00,74.14,74.28,74.11,74.28,49000.0,45.4616,45.5475,45.4432,45.5475,49000.0
2009-09-03 12:30:00,74.28,74.36,74.21,74.3,57100.0,45.5475,45.5965,45.5046,45.5598,57100.0
2009-09-03 12:40:00,74.3,74.31,74.13,74.13,81300.0,45.5598,45.5659,45.4555,45.4555,81300.0
2009-09-03 12:50:00,74.14,74.23,74.09,74.22,31000.0,45.4616,45.5168,45.431,45.5107,31000.0
2009-09-03 13:00:00,74.22,74.39,74.22,74.38,45900.0,45.5107,45.6149,45.5107,45.6088,45900.0
2009-09-03 13:10:00,74.39,74.42,74.31,74.36,33200.0,45.6149,45.6333,45.5659,45.5965,33200.0
2009-09-03 13:20:00,74.36,74.48,74.36,74.38,40900.0,45.5965,45.6701,45.5965,45.6088,40900.0
2009-09-03 13:30:00,74.39,74.49,74.36,74.42,46300.0,45.6149,45.6763,45.5965,45.6333,46300.0
2009-09-03 13:40:00,74.44,74.5,74.35,74.35,40900.0,45.6456,45.6824,45.5904,45.5904,40900.0
2009-09-03 13:50:00,74.35,74.35,74.28,74.35,27800.0,45.5904,45.5904,45.5475,45.5904,27800.0
2009-09-03 14:00:00,74.35,74.42,74.28,74.28,36200.0,45.5904,45.6333,45.5475,45.5475,36200.0
2009-09-03 14:10:00,74.28,74.34,74.23,74.3,35000.0,45.5475,45.5843,45.5168,45.5598,35000.0
2009-09-03 14:20:00,74.28,74.41,74.24,74.41,26200.0,45.5475,45.6272,45.523,45.6272,26200.0
2009-09-03 14:30:00,74.4,74.41,74.29,74.31,32800.0,45.6211,45.6272,45.5536,45.5659,32800.0
2009-09-03 14:40:00,74.31,74.48,74.28,74.38,34500.0,45.5659,45.6701,45.5475,45.6088,34500.0
2009-09-03 14:50:00,74.39,74.45,74.36,74.41,36900.0,45.6149,45.6517,45.5965,45.6272,36900.0
2009-09-03 15:00:00,74.43,74.53,74.43,74.51,56600.0,45.6395,45.7008,45.6395,45.6885,56600.0
2009-09-03 15:10:00,74.5,74.68,74.47,74.58,60200.0,45.6824,45.7928,45.664,45.7314,60200.0
2009-09-03 15:20:00,74.58,74.68,74.57,74.67,45200.0,45.7314,45.7928,45.7253,45.7866,45200.0
2009-09-03 15:30:00,74.67,74.82,74.65,74.79,87300.0,45.7866,45.8786,45.7744,45.8602,87300.0
2009-09-03 15:40:00,74.78,74.8,74.55,74.59,157600.0,45.8541,45.8663,45.713,45.7376,157600.0
2009-09-03 15:50:00,74.59,74.74,74.55,74.69,365700.0,45.7376,45.8296,45.713,45.7989,365700.0
2009-09-04 09:30:00,74.91,75.21,74.5,75.08,71700.0,45.9338,46.1178,45.6824,46.038,71700.0
2009-09-04 09:40:00,75.06,75.25,74.86,74.91,79400.0,46.0258,46.1423,45.9031,45.9338,79400.0
2009-09-04 09:50:00,74.9,74.93,74.61,74.67,49100.0,45.9277,45.9461,45.7498,45.7866,49100.0
2009-09-04 10:00:00,74.69,75.04,74.67,75.01,40100.0,45.7989,46.0135,45.7866,45.9951,40100.0
2009-09-04 10:10:00,75.05,75.31,75.0,75.29,42000.0,46.0196,46.1791,45.989,46.1668,42000.0
2009-09-04 10:20:00,75.3,75.3,75.09,75.12,73700.0,46.1729,46.1729,46.0442,46.0626,73700.0
2009-09-04 10:30:00,75.12,75.19,74.94,74.97,64200.0,46.0626,46.1055,45.9522,45.9706,64200.0
2009-09-04 10:40:00,74.98,75.06,74.86,75.0,66900.0,45.9767,46.0258,45.9031,45.989,66900.0
2009-09-04 10:50:00,75.0,75.03,74.85,74.96,52400.0,45.989,46.0074,45.897,45.9645,52400.0
2009-09-04 11:00:00,74.97,74.97,74.79,74.86,44700.0,45.9706,45.9706,45.8602,45.9031,44700.0
2009-09-04 11:10:00,74.87,74.96,74.85,74.9,32300.0,45.9093,45.9645,45.897,45.9277,32300.0
2009-09-04 11:20:00,74.9,75.04,74.82,74.97,46500.0,45.9277,46.0135,45.8786,45.9706,46500.0
2009-09-04 11:30:00,74.96,75.02,74.88,74.9,49200.0,45.9645,46.0012,45.9154,45.9277,49200.0
2009-09-04 11:40:00,74.9,74.94,74.85,74.9,34200.0,45.9277,45.9522,45.897,45.9277,34200.0
2009-09-04 11:50:00,74.89,75.08,74.84,75.07,47500.0,45.9215,46.038,45.8909,46.0319,47500.0
2009-09-04 12:00:00,75.08,75.39,75.05,75.35,48600.0,46.038,46.2281,46.0196,46.2036,48600.0
2009-09-04 12:10:00,75.36,75.45,75.31,75.31,42300.0,46.2097,46.2649,46.1791,46.1791,42300.0
2009-09-04 12:20:00,75.33,75.47,75.31,75.47,34900.0,46.1913,46.2772,46.1791,46.2772,34900.0
2009-09-04 12:30:00,75.48,75.51,75.36,75.43,30200.0,46.2833,46.3017,46.2097,46.2527,30200.0
2009-09-04 12:40:00,75.41,75.52,75.4,75.52,15800.0,46.2404,46.3078,46.2343,46.3078,15800.0
2009-09-04 12:50:00,75.52,75.57,75.43,75.46,22600.0,46.3078,46.3385,46.2527,46.271,22600.0
2009-09-04 13:00:00,75.46,75.47,75.31,75.37,27500.0,46.271,46.2772,46.1791,46.2159,27500.0
2009-09-04 13:10:00,75.38,75.58,75.37,75.53,22500.0,46.222,46.3446,46.2159,46.314,22500.0
2009-09-04 13:20:00,75.52,75.58,75.41,75.52,54600.0,46.3078,46.3446,46.2404,46.3078,54600.0
2009-09-04 13:30:00,75.52,75.57,75.38,75.43,48400.0,46.3078,46.3385,46.222,46.2527,48400.0
2009-09-04 13:40:00,75.41,75.44,75.3,75.37,84600.0,46.2404,46.2588,46.1729,46.2159,84600.0
2009-09-04 13:50:00,75.37,75.45,75.31,75.36,47100.0,46.2159,46.2649,46.1791,46.2097,47100.0
2009-09-04 14:00:00,75.37,75.54,75.36,75.5,31200.0,46.2159,46.3201,46.2097,46.2956,31200.0
2009-09-04 14:10:00,75.53,75.54,75.44,75.47,33400.0,46.314,46.3201,46.2588,46.2772,33400.0
2009-09-04 14:20:00,75.47,75.56,75.4,75.4,21900.0,46.2772,46.3324,46.2343,46.2343,21900.0
2009-09-04 14:30:00,75.41,75.52,75.4,75.46,26600.0,46.2404,46.3078,46.2343,46.271,26600.0
2009-09-04 14:40:00,75.49,75.58,75.47,75.48,43200.0,46.2894,46.3446,46.2772,46.2833,43200.0
2009-09-04 14:50:00,75.48,75.5,75.37,75.46,52900.0,46.2833,46.2956,46.2159,46.271,52900.0
2009-09-04 15:00:00,75.47,75.53,75.36,75.36,67900.0,46.2772,46.314,46.2097,46.2097,67900.0
2009-09-04 15:10:00,75.35,75.42,75.3,75.32,55300.0,46.2036,46.2465,46.1729,46.1852,55300.0
2009-09-04 15:20:00,75.31,75.46,75.31,75.43,44800.0,46.1791,46.271,46.1791,46.2527,44800.0
2009-09-04 15:30:00,75.43,75.49,75.35,75.39,98300.0,46.2527,46.2894,46.2036,46.2281,98300.0
2009-09-04 15:40:00,75.39,75.48,75.27,75.34,131000.0,46.2281,46.2833,46.1545,46.1975,131000.0
2009-09-04 15:50:00,75.33,75.42,75.25,75.29,185700.0,46.1913,46.2465,46.1423,46.1668,185700.0
2009-09-08 09:30:00,75.19,75.69,74.9,75.0,154800.0,46.1055,46.4121,45.9277,45.989,154800.0
2009-09-08 09:40:00,74.99,75.05,74.62,74.65,165600.0,45.9829,46.0196,45.756,45.7744,165600.0
2009-09-08 09:50:00,74.68,74.75,74.51,74.53,154200.0,45.7928,45.8357,45.6885,45.7008,154200.0
2009-09-08 10:00:00,74.53,74.59,74.25,74.33,142900.0,45.7008,45.7376,45.5291,45.5781,142900.0
2009-09-08 10:10:00,74.36,74.4,74.27,74.27,112200.0,45.5965,45.6211,45.5414,45.5414,112200.0
2009-09-08 10:20:00,74.28,74.6,74.28,74.43,148700.0,45.5475,45.7437,45.5475,45.6395,148700.0
2009-09-08 10:30:00,74.45,74.67,74.39,74.61,86900.0,45.6517,45.7866,45.6149,45.7498,86900.0
2009-09-08 10:40:00,74.62,74.62,74.45,74.54,74400.0,45.756,45.756,45.6517,45.7069,74400.0
2009-09-08 10:50:00,74.53,74.61,74.34,74.37,75800.0,45.7008,45.7498,45.5843,45.6027,75800.0
2009-09-08 11:00:00,74.37,74.54,74.33,74.43,71700.0,45.6027,45.7069,45.5781,45.6395,71700.0
2009-09-08 11:10:00,74.41,74.52,74.38,74.52,56500.0,45.6272,45.6947,45.6088,45.6947,56500.0
2009-09-08 11:20:00,74.49,74.6,74.45,74.56,81700.0,45.6763,45.7437,45.6517,45.7192,81700.0
2009-09-08 11:30:00,74.56,74.6,74.45,74.56,91500.0,45.7192,45.7437,45.6517,45.7192,91500.0
2009-09-08 11:40:00,74.56,74.56,74.34,74.37,78900.0,45.7192,45.7192,45.5843,45.6027,78900.0
2009-09-08 11:50:00,74.37,74.41,74.25,74.29,91300.0,45.6027,45.6272,45.5291,45.5536,91300.0
2009-09-08 12:00:00,74.29,74.29,74.1,74.16,195200.0,45.5536,45.5536,45.4371,45.4739,195200.0
2009-09-08 12:10:00,74.16,74.18,74.11,74.16,129700.0,45.4739,45.4862,45.4432,45.4739,129700.0
2009-09-08 12:20:00,74.16,74.16,74.0,74.03,135100.0,45.4739,45.4739,45.3758,45.3942,135100.0
2009-09-08 12:30:00,74.02,74.3,74.0,74.27,105200.0,45.3881,45.5598,45.3758,45.5414,105200.0
2009-09-08 12:40:00,74.27,74.36,74.25,74.25,51200.0,45.5414,45.5965,45.5291,45.5291,51200.0
2009-09-08 12:50:00,74.27,74.27,74.12,74.13,78700.0,45.5414,45.5414,45.4494,45.4555,78700.0
2009-09-08 13:00:00,74.13,74.13,74.04,74.04,63200.0,45.4555,45.4555,45.4003,45.4003,63200.0
2009-09-08 13:10:00,74.04,74.05,73.97,73.99,106000.0,45.4003,45.4065,45.3574,45.3697,106000.0
2009-09-08 13:20:00,73.99,74.0,73.9,73.92,72800.0,45.3697,45.3758,45.3145,45.3267,72800.0
2009-09-08 13:30:00,73.92,73.92,73.82,73.86,69700.0,45.3267,45.3267,45.2654,45.2899,69700.0
2009-09-08 13:40:00,73.87,73.9,73.78,73.78,83500.0,45.2961,45.3145,45.2409,45.2409,83500.0
2009-09-08 13:50:00,73.77,74.15,73.77,74.15,70700.0,45.2348,45.4678,45.2348,45.4678,70700.0
2009-09-08 14:00:00,74.14,74.18,73.93,73.94,92100.0,45.4616,45.4862,45.3329,45.339,92100.0
2009-09-08 14:10:00,73.93,73.96,73.82,73.82,91400.0,45.3329,45.3513,45.2654,45.2654,91400.0
2009-09-08 14:20:00,73.84,73.85,73.65,73.67,182200.0,45.2777,45.2838,45.1612,45.1734,182200.0
2009-09-08 14:30:00,73.68,74.01,73.68,73.98,105400.0,45.1796,45.3819,45.1796,45.3635,105400.0
2009-09-08 14:40:00,73.98,74.14,73.97,74.11,62800.0,45.3635,45.4616,45.3574,45.4432,62800.0
2009-09-08 14:50:00,74.1,74.11,73.95,73.96,73300.0,45.4371,45.4432,45.3451,45.3513,73300.0
2009-09-08 15:00:00,73.96,74.05,73.85,74.03,85200.0,45.3513,45.4065,45.2838,45.3942,85200.0
2009-09-08 15:10:00,74.03,74.04,73.88,73.89,91700.0,45.3942,45.4003,45.3022,45.3083,91700.0
2009-09-08 15:20:00,73.9,74.04,73.84,74.02,95600.0,45.3145,45.4003,45.2777,45.3881,95600.0
2009-09-08 15:30:00,74.04,74.15,73.97,74.09,154600.0,45.4003,45.4678,45.3574,45.431,154600.0
2009-09-08 15:40:00,74.08,74.21,73.97,74.21,262800.0,45.4249,45.5046,45.3574,45.5046,262800.0
2009-09-08 15:50:00,74.19,74.32,74.11,74.24,1142600.0,45.4923,45.572,45.4432,45.523,1142600.0
2009-09-09 09:30:00,73.86,74.1,73.5,73.68,382300.0,45.2899,45.4371,45.0692,45.1796,382300.0
2009-09-09 09:40:00,73.67,73.68,73.29,73.3,228700.0,45.1734,45.1796,44.9404,44.9466,228700.0
2009-09-09 09:50:00,73.3,73.63,73.3,73.41,199300.0,44.9466,45.1489,44.9466,45.014,199300.0
2009-09-09 10:00:00,73.41,73.6,73.23,73.57,275900.0,45.014,45.1305,44.9036,45.1121,275900.0
2009-09-09 10:10:00,73.57,73.59,73.11,73.13,268100.0,45.1121,45.1244,44.8301,44.8423,268100.0
2009-09-09 10:20:00,73.13,73.43,72.9,73.15,285000.0,44.8423,45.0263,44.7013,44.8546,285000.0
2009-09-09 10:30:00,73.15,73.15,72.69,72.86,216100.0,44.8546,44.8546,44.5725,44.6768,216100.0
2009-09-09 10:40:00,72.86,72.88,72.57,72.86,204800.0,44.6768,44.689,44.4989,44.6768,204800.0
2009-09-09 10:50:00,72.88,73.12,72.85,72.92,111400.0,44.689,44.8362,44.6706,44.7136,111400.0
2009-09-09 11:00:00,72.94,73.14,72.94,73.12,80400.0,44.7258,44.8485,44.7258,44.8362,80400.0
2009-09-09 11:10:00,73.12,73.18,73.02,73.06,96000.0,44.8362,44.873,44.7749,44.7994,96000.0
2009-09-09 11:20:00,73.05,73.27,73.05,73.14,137100.0,44.7933,44.9282,44.7933,44.8485,137100.0
2009-09-09 11:30:00,73.16,73.2,73.06,73.12,113500.0,44.8607,44.8852,44.7994,44.8362,113500.0
2009-09-09 11:40:00,73.1,73.22,73.07,73.13,117700.0,44.8239,44.8975,44.8055,44.8423,117700.0
2009-09-09 11:50:00,73.11,73.14,72.86,72.87,108700.0,44.8301,44.8485,44.6768,44.6829,108700.0
2009-09-09 12:00:00,72.89,72.96,72.77,72.88,125400.0,44.6952,44.7381,44.6216,44.689,125400.0
2009-09-09 12:10:00,72.88,72.97,72.88,72.94,47900.0,44.689,44.7442,44.689,44.7258,47900.0
2009-09-09 12:20:00,72.94,72.94,72.85,72.86,68200.0,44.7258,44.7258,44.6706,44.6768,68200.0
2009-09-09 12:30:00,72.85,72.91,72.84,72.87,64900.0,44.6706,44.7074,44.6645,44.6829,64900.0
2009-09-09 12:40:00,72.87,72.96,72.85,72.87,75800.0,44.6829,44.7381,44.6706,44.6829,75800.0
2009-09-09 12:50:00,72.86,72.92,72.77,72.81,233200.0,44.6768,44.7136,44.6216,44.6461,233200.0
2009-09-09 13:00:00,72.8,72.86,72.7,72.83,216200.0,44.64,44.6768,44.5787,44.6584,216200.0
2009-09-09 13:10:00,72.82,73.16,72.8,72.87,268400.0,44.6522,44.8607,44.64,44.6829,268400.0
2009-09-09 13:20:00,72.88,72.98,72.81,72.92,217000.0,44.689,44.7503,44.6461,44.7136,217000.0
2009-09-09 13:30:00,72.92,73.13,72.92,73.12,111800.0,44.7136,44.8423,44.7136,44.8362,111800.0
2009-09-09 13:40:00,73.11,73.29,73.1,73.21,210700.0,44.8301,44.9404,44.8239,44.8914,210700.0
2009-09-09 13:50:00,73.21,73.29,73.19,73.23,112000.0,44.8914,44.9404,44.8791,44.9036,112000.0
2009-09-09 14:00:00,73.21,73.35,73.2,73.23,142700.0,44.8914,44.9772,44.8852,44.9036,142700.0
2009-09-09 14:10:00,73.23,73.3,73.02,73.11,103100.0,44.9036,44.9466,44.7749,44.8301,103100.0
2009-09-09 14:20:00,73.1,73.16,73.0,73.03,175300.0,44.8239,44.8607,44.7626,44.781,175300.0
2009-09-09 14:30:00,73.04,73.09,72.91,72.93,93600.0,44.7871,44.8178,44.7074,44.7197,93600.0
2009-09-09 14:40:00,72.92,73.07,72.86,72.99,147100.0,44.7136,44.8055,44.6768,44.7565,147100.0
2009-09-09 14:50:00,73.0,73.13,72.95,73.04,130300.0,44.7626,44.8423,44.7319,44.7871,130300.0
2009-09-09 15:00:00,73.05,73.22,73.03,73.18,119100.0,44.7933,44.8975,44.781,44.873,119100.0
2009-09-09 15:10:00,73.17,73.29,73.15,73.29,114300.0,44.8669,44.9404,44.8546,44.9404,114300.0
2009-09-09 15:20:00,73.3,73.32,73.2,73.21,130400.0,44.9466,44.9588,44.8852,44.8914,130400.0
2009-09-09 15:30:00,73.21,73.24,73.12,73.14,195400.0,44.8914,44.9098,44.8362,44.8485,195400.0
2009-09-09 15:40:00,73.15,73.29,73.15,73.24,286700.0,44.8546,44.9404,44.8546,44.9098,286700.0
2009-09-09 15:50:00,73.25,73.28,73.05,73.08,694200.0,44.9159,44.9343,44.7933,44.8117,694200.0
2009-09-10 09:30:00,73.26,73.37,72.2,72.36,285700.0,44.922,44.9895,44.2721,44.3702,285700.0
2009-09-10 09:40:00,72.35,72.71,72.34,72.63,164300.0,44.364,44.5848,44.3579,44.5357,164300.0
2009-09-10 09:50:00,72.63,72.8,72.58,72.7,102900.0,44.5357,44.64,44.5051,44.5787,102900.0
2009-09-10 10:00:00,72.7,72.7,72.46,72.56,74300.0,44.5787,44.5787,44.4315,44.4928,74300.0
2009-09-10 10:10:00,72.55,72.67,72.47,72.5,92900.0,44.4867,44.5603,44.4376,44.456,92900.0
2009-09-10 10:20:00,72.49,72.7,72.4,72.57,85400.0,44.4499,44.5787,44.3947,44.4989,85400.0
2009-09-10 10:30:00,72.58,72.58,72.47,72.53,65000.0,44.5051,44.5051,44.4376,44.4744,65000.0
2009-09-10 10:40:00,72.54,72.63,72.48,72.57,43200.0,44.4805,44.5357,44.4438,44.4989,43200.0
2009-09-10 10:50:00,72.58,72.79,72.53,72.79,144700.0,44.5051,44.6338,44.4744,44.6338,144700.0
2009-09-10 11:00:00,72.8,73.11,72.75,72.94,114800.0,44.64,44.8301,44.6093,44.7258,114800.0
2009-09-10 11:10:00,72.95,73.01,72.85,72.97,62500.0,44.7319,44.7687,44.6706,44.7442,62500.0
2009-09-10 11:20:00,72.96,73.05,72.79,72.81,83900.0,44.7381,44.7933,44.6338,44.6461,83900.0
2009-09-10 11:30:00,72.8,73.11,72.78,73.09,198700.0,44.64,44.8301,44.6277,44.8178,198700.0
2009-09-10 11:40:00,73.1,73.36,73.05,73.31,154200.0,44.8239,44.9834,44.7933,44.9527,154200.0
2009-09-10 11:50:00,73.31,73.52,73.28,73.46,124200.0,44.9527,45.0815,44.9343,45.0447,124200.0
2009-09-10 12:00:00,73.46,73.55,73.39,73.54,63100.0,45.0447,45.0999,45.0018,45.0937,63100.0
2009-09-10 12:10:00,73.53,73.78,73.5,73.77,91600.0,45.0876,45.2409,45.0692,45.2348,91600.0
2009-09-10 12:20:00,73.77,73.88,73.76,73.86,88700.0,45.2348,45.3022,45.2286,45.2899,88700.0
2009-09-10 12:30:00,73.87,73.91,73.59,73.61,182100.0,45.2961,45.3206,45.1244,45.1367,182100.0
2009-09-10 12:40:00,73.61,73.62,73.46,73.48,123000.0,45.1367,45.1428,45.0447,45.0569,123000.0
2009-09-10 12:50:00,73.48,73.49,73.43,73.45,70900.0,45.0569,45.0631,45.0263,45.0385,70900.0
2009-09-10 13:00:00,73.43,73.65,73.38,73.61,205100.0,45.0263,45.1612,44.9956,45.1367,205100.0
2009-09-10 13:10:00,73.61,73.8,73.47,73.48,50300.0,45.1367,45.2532,45.0508,45.0569,50300.0
2009-09-10 13:20:00,73.48,73.49,73.41,73.43,41700.0,45.0569,45.0631,45.014,45.0263,41700.0
2009-09-10 13:30:00,73.42,73.45,73.31,73.32,53300.0,45.0201,45.0385,44.9527,44.9588,53300.0
2009-09-10 13:40:00,73.31,73.4,73.29,73.33,66600.0,44.9527,45.0079,44.9404,44.965,66600.0
2009-09-10 13:50:00,73.3,73.59,73.3,73.55,79600.0,44.9466,45.1244,44.9466,45.0999,79600.0
2009-09-10 14:00:00,73.55,73.64,73.47,73.52,47300.0,45.0999,45.155,45.0508,45.0815,47300.0
2009-09-10 14:10:00,73.54,73.63,73.5,73.58,46100.0,45.0937,45.1489,45.0692,45.1183,46100.0
2009-09-10 14:20:00,73.57,73.62,73.5,73.59,41800.0,45.1121,45.1428,45.0692,45.1244,41800.0
2009-09-10 14:30:00,73.59,73.62,73.4,73.4,58200.0,45.1244,45.1428,45.0079,45.0079,58200.0
2009-09-10 14:40:00,73.4,73.56,73.39,73.56,50000.0,45.0079,45.106,45.0018,45.106,50000.0
2009-09-10 14:50:00,73.56,73.56,73.26,73.28,289100.0,45.106,45.106,44.922,44.9343,289100.0
2009-09-10 15:00:00,73.28,73.45,73.27,73.3,124700.0,44.9343,45.0385,44.9282,44.9466,124700.0
2009-09-10 15:10:00,73.3,73.39,73.25,73.36,86900.0,44.9466,45.0018,44.9159,44.9834,86900.0
2009-09-10 15:20:00,73.36,73.6,73.34,73.54,104700.0,44.9834,45.1305,44.9711,45.0937,104700.0
2009-09-10 15:30:00,73.54,73.7,73.5,73.5,126300.0,45.0937,45.1918,45.0692,45.0692,126300.0
2009-09-10 15:40:00,73.5,73.52,73.35,73.37,206700.0,45.0692,45.0815,44.9772,44.9895,206700.0
2009-09-10 15:50:00,73.36,73.63,73.36,73.56,544200.0,44.9834,45.1489,44.9834,45.106,544200.0
2009-09-11 09:30:00,73.81,73.81,73.25,73.72,201600.0,45.2593,45.2593,44.9159,45.2041,201600.0
2009-09-11 09:40:00,73.71,74.12,73.58,74.12,129400.0,45.198,45.4494,45.1183,45.4494,129400.0
2009-09-11 09:50:00,74.12,74.3,74.03,74.15,165300.0,45.4494,45.5598,45.3942,45.4678,165300.0
2009-09-11 10:00:00,74.14,74.27,74.03,74.06,130800.0,45.4616,45.5414,45.3942,45.4126,130800.0
2009-09-11 10:10:00,74.05,74.22,74.01,74.15,87000.0,45.4065,45.5107,45.3819,45.4678,87000.0
2009-09-11 10:20:00,74.17,74.49,74.13,74.32,158800.0,45.48,45.6763,45.4555,45.572,158800.0
2009-09-11 10:30:00,74.33,74.64,74.32,74.56,163500.0,45.5781,45.7682,45.572,45.7192,163500.0
2009-09-11 10:40:00,74.55,75.0,74.49,74.91,247200.0,45.713,45.989,45.6763,45.9338,247200.0
2009-09-11 10:50:00,74.9,74.96,74.72,74.76,86400.0,45.9277,45.9645,45.8173,45.8418,86400.0
2009-09-11 11:00:00,74.78,75.0,74.74,74.97,111300.0,45.8541,45.989,45.8296,45.9706,111300.0
2009-09-11 11:10:00,74.96,75.29,74.96,75.25,143900.0,45.9645,46.1668,45.9645,46.1423,143900.0
2009-09-11 11:20:00,75.25,75.25,75.0,75.01,108300.0,46.1423,46.1423,45.989,45.9951,108300.0
2009-09-11 11:30:00,75.01,75.09,74.89,75.0,122400.0,45.9951,46.0442,45.9215,45.989,122400.0
2009-09-11 11:40:00,74.99,75.01,74.91,75.0,77200.0,45.9829,45.9951,45.9338,45.989,77200.0
2009-09-11 11:50:00,75.0,75.08,74.9,74.99,73800.0,45.989,46.038,45.9277,45.9829,73800.0
2009-09-11 12:00:00,74.98,75.07,74.89,75.07,90600.0,45.9767,46.0319,45.9215,46.0319,90600.0
2009-09-11 12:10:00,75.07,75.16,75.01,75.14,56600.0,46.0319,46.0871,45.9951,46.0748,56600.0
2009-09-11 12:20:00,75.13,75.19,75.07,75.18,72800.0,46.0687,46.1055,46.0319,46.0994,72800.0
2009-09-11 12:30:00,75.18,75.19,74.9,74.98,98500.0,46.0994,46.1055,45.9277,45.9767,98500.0
2009-09-11 12:40:00,75.0,75.0,74.78,74.85,101900.0,45.989,45.989,45.8541,45.897,101900.0
2009-09-11 12:50:00,74.86,75.05,74.84,75.04,49300.0,45.9031,46.0196,45.8909,46.0135,49300.0
2009-09-11 13:00:00,75.04,75.1,74.96,75.04,51000.0,46.0135,46.0503,45.9645,46.0135,51000.0
2009-09-11 13:10:00,75.04,75.17,74.99,75.15,63500.0,46.0135,46.0932,45.9829,46.081,63500.0
2009-09-11 13:20:00,75.15,75.25,75.12,75.25,74500.0,46.081,46.1423,46.0626,46.1423,74500.0
2009-09-11 13:30:00,75.26,75.29,75.17,75.26,89200.0,46.1484,46.1668,46.0932,46.1484,89200.0
2009-09-11 13:40:00,75.28,75.29,75.16,75.21,98100.0,46.1607,46.1668,46.0871,46.1178,98100.0
2009-09-11 13:50:00,75.22,75.25,75.06,75.14,79500.0,46.1239,46.1423,46.0258,46.0748,79500.0
2009-09-11 14:00:00,75.13,75.37,75.13,75.35,135400.0,46.0687,46.2159,46.0687,46.2036,135400.0
2009-09-11 14:10:00,75.34,75.51,75.32,75.51,120500.0,46.1975,46.3017,46.1852,46.3017,120500.0
2009-09-11 14:20:00,75.5,75.53,75.37,75.5,88400.0,46.2956,46.314,46.2159,46.2956,88400.0
2009-09-11 14:30:00,75.5,75.55,75.43,75.47,92700.0,46.2956,46.3262,46.2527,46.2772,92700.0
2009-09-11 14:40:00,75.45,75.58,75.45,75.53,57900.0,46.2649,46.3446,46.2649,46.314,57900.0
2009-09-11 14:50:00,75.52,75.61,75.48,75.59,92400.0,46.3078,46.363,46.2833,46.3508,92400.0
2009-09-11 15:00:00,75.57,75.68,75.54,75.66,99800.0,46.3385,46.4059,46.3201,46.3937,99800.0
2009-09-11 15:10:00,75.66,75.69,75.6,75.6,112300.0,46.3937,46.4121,46.3569,46.3569,112300.0
2009-09-11 15:20:00,75.61,75.72,75.58,75.7,147800.0,46.363,46.4305,46.3446,46.4182,147800.0
2009-09-11 15:30:00,75.7,75.74,75.61,75.65,237500.0,46.4182,46.4427,46.363,46.3876,237500.0
2009-09-11 15:40:00,75.64,75.74,75.53,75.73,376700.0,46.3814,46.4427,46.314,46.4366,376700.0
2009-09-11 15:50:00,75.72,75.78,75.61,75.68,518700.0,46.4305,46.4673,46.363,46.4059,518700.0
2009-09-14 09:30:00,74.91,75.15,74.46,75.03,143900.0,45.9338,46.081,45.6579,46.0074,143900.0
2009-09-14 09:40:00,75.07,75.29,75.0,75.02,107500.0,46.0319,46.1668,45.989,46.0012,107500.0
2009-09-14 09:50:00,74.99,75.46,74.89,75.42,96500.0,45.9829,46.271,45.9215,46.2465,96500.0
2009-09-14 10:00:00,75.42,75.89,75.39,75.89,186800.0,46.2465,46.5347,46.2281,46.5347,186800.0
2009-09-14 10:10:00,75.84,76.45,75.79,75.93,229200.0,46.5041,46.8781,46.4734,46.5592,229200.0
2009-09-14 10:20:00,75.95,76.14,75.92,76.01,117300.0,46.5715,46.688,46.5531,46.6083,117300.0
2009-09-14 10:30:00,76.03,76.05,75.8,75.9,87500.0,46.6206,46.6328,46.4795,46.5408,87500.0
2009-09-14 10:40:00,75.88,75.93,75.67,75.67,109500.0,46.5286,46.5592,46.3998,46.3998,109500.0
2009-09-14 10:50:00,75.67,75.83,75.59,75.77,69500.0,46.3998,46.4979,46.3508,46.4611,69500.0
2009-09-14 11:00:00,75.78,75.85,75.73,75.78,52100.0,46.4673,46.5102,46.4366,46.4673,52100.0
2009-09-14 11:10:00,75.76,75.78,75.61,75.63,59600.0,46.455,46.4673,46.363,46.3753,59600.0
2009-09-14 11:20:00,75.61,75.7,75.57,75.64,50000.0,46.363,46.4182,46.3385,46.3814,50000.0
2009-09-14 11:30:00,75.65,75.74,75.6,75.6,34100.0,46.3876,46.4427,46.3569,46.3569,34100.0
2009-09-14 11:40:00,75.57,75.69,75.53,75.66,35200.0,46.3385,46.4121,46.314,46.3937,35200.0
2009-09-14 11:50:00,75.66,75.68,75.53,75.59,39100.0,46.3937,46.4059,46.314,46.3508,39100.0
2009-09-14 12:00:00,75.59,75.62,75.49,75.5,46700.0,46.3508,46.3692,46.2894,46.2956,46700.0
2009-09-14 12:10:00,75.51,75.53,75.48,75.5,28100.0,46.3017,46.314,46.2833,46.2956,28100.0
2009-09-14 12:20:00,75.5,75.6,75.49,75.5,39100.0,46.2956,46.3569,46.2894,46.2956,39100.0
2009-09-14 12:30:00,75.5,75.6,75.38,75.5,85000.0,46.2956,46.3569,46.222,46.2956,85000.0
2009-09-14 12:40:00,75.5,75.56,75.4,75.54,81400.0,46.2956,46.3324,46.2343,46.3201,81400.0
2009-09-14 12:50:00,75.56,75.6,75.38,75.38,70100.0,46.3324,46.3569,46.222,46.222,70100.0
2009-09-14 13:00:00,75.39,75.4,75.31,75.34,49800.0,46.2281,46.2343,46.1791,46.1975,49800.0
2009-09-14 13:10:00,75.36,75.43,75.36,75.39,36600.0,46.2097,46.2527,46.2097,46.2281,36600.0
2009-09-14 13:20:00,75.4,75.46,75.4,75.44,20700.0,46.2343,46.271,46.2343,46.2588,20700.0
2009-09-14 13:30:00,75.44,75.47,75.39,75.42,44200.0,46.2588,46.2772,46.2281,46.2465,44200.0
2009-09-14 13:40:00,75.42,75.46,75.37,75.43,27000.0,46.2465,46.271,46.2159,46.2527,27000.0
2009-09-14 13:50:00,75.43,75.52,75.39,75.46,41400.0,46.2527,46.3078,46.2281,46.271,41400.0
2009-09-14 14:00:00,75.48,75.52,75.44,75.49,26300.0,46.2833,46.3078,46.2588,46.2894,26300.0
2009-09-14 14:10:00,75.49,75.52,75.46,75.48,25900.0,46.2894,46.3078,46.271,46.2833,25900.0
2009-09-14 14:20:00,75.48,75.65,75.44,75.65,47400.0,46.2833,46.3876,46.2588,46.3876,47400.0
2009-09-14 14:30:00,75.65,75.75,75.53,75.53,42600.0,46.3876,46.4489,46.314,46.314,42600.0
2009-09-14 14:40:00,75.53,75.56,75.48,75.51,41300.0,46.314,46.3324,46.2833,46.3017,41300.0
2009-09-14 14:50:00,75.5,75.57,75.42,75.5,39400.0,46.2956,46.3385,46.2465,46.2956,39400.0
2009-09-14 15:00:00,75.49,75.55,75.44,75.52,45700.0,46.2894,46.3262,46.2588,46.3078,45700.0
2009-09-14 15:10:00,75.51,75.53,75.46,75.49,62200.0,46.3017,46.314,46.271,46.2894,62200.0
2009-09-14 15:20:00,75.49,75.53,75.45,75.47,40600.0,46.2894,46.314,46.2649,46.2772,40600.0
2009-09-14 15:30:00,75.47,75.53,75.46,75.5,98200.0,46.2772,46.314,46.271,46.2956,98200.0
2009-09-14 15:40:00,75.5,75.61,75.48,75.59,89400.0,46.2956,46.363,46.2833,46.3508,89400.0
2009-09-14 15:50:00,75.6,75.62,75.54,75.57,149200.0,46.3569,46.3692,46.3201,46.3385,149200.0
2009-09-15 09:30:00,75.66,76.13,75.02,76.0,211900.0,46.3937,46.6819,46.0012,46.6022,211900.0
2009-09-15 09:40:00,75.99,76.06,75.8,75.81,144900.0,46.596,46.639,46.4795,46.4857,144900.0
2009-09-15 09:50:00,75.81,75.84,75.63,75.72,120400.0,46.4857,46.5041,46.3753,46.4305,120400.0
2009-09-15 10:00:00,75.73,75.74,75.47,75.66,95500.0,46.4366,46.4427,46.2772,46.3937,95500.0
2009-09-15 10:10:00,75.69,75.69,75.46,75.68,75500.0,46.4121,46.4121,46.271,46.4059,75500.0
2009-09-15 10:20:00,75.68,75.75,75.54,75.64,107700.0,46.4059,46.4489,46.3201,46.3814,107700.0
2009-09-15 10:30:00,75.68,75.76,75.61,75.75,48200.0,46.4059,46.455,46.363,46.4489,48200.0
2009-09-15 10:40:00,75.76,75.84,75.64,75.71,37600.0,46.455,46.5041,46.3814,46.4243,37600.0
2009-09-15 10:50:00,75.71,75.79,75.65,75.78,16900.0,46.4243,46.4734,46.3876,46.4673,16900.0
2009-09-15 11:00:00,75.79,75.84,75.6,75.69,34900.0,46.4734,46.5041,46.3569,46.4121,34900.0
2009-09-15 11:10:00,75.69,75.82,75.65,75.71,32400.0,46.4121,46.4918,46.3876,46.4243,32400.0
2009-09-15 11:20:00,75.71,75.85,75.59,75.63,50300.0,46.4243,46.5102,46.3508,46.3753,50300.0
2009-09-15 11:30:00,75.62,75.84,75.62,75.72,59900.0,46.3692,46.5041,46.3692,46.4305,59900.0
2009-09-15 11:40:00,75.73,75.95,75.65,75.95,95900.0,46.4366,46.5715,46.3876,46.5715,95900.0
2009-09-15 11:50:00,75.94,76.02,75.94,75.97,70700.0,46.5654,46.6144,46.5654,46.5838,70700.0
2009-09-15 12:00:00,75.97,76.0,75.86,75.97,50300.0,46.5838,46.6022,46.5163,46.5838,50300.0
2009-09-15 12:10:00,75.97,76.35,75.96,76.35,96100.0,46.5838,46.8168,46.5776,46.8168,96100.0
2009-09-15 12:20:00,76.35,76.39,76.21,76.21,86700.0,46.8168,46.8413,46.7309,46.7309,86700.0
2009-09-15 12:30:00,76.21,76.24,76.08,76.15,42900.0,46.7309,46.7493,46.6512,46.6941,42900.0
2009-09-15 12:40:00,76.15,76.17,75.96,75.97,20000.0,46.6941,46.7064,46.5776,46.5838,20000.0
2009-09-15 12:50:00,75.97,76.01,75.9,75.92,31800.0,46.5838,46.6083,46.5408,46.5531,31800.0
2009-09-15 13:00:00,75.91,75.93,75.84,75.89,27500.0,46.547,46.5592,46.5041,46.5347,27500.0
2009-09-15 13:10:00,75.9,75.91,75.8,75.83,54000.0,46.5408,46.547,46.4795,46.4979,54000.0
2009-09-15 13:20:00,75.82,75.83,75.75,75.79,63500.0,46.4918,46.4979,46.4489,46.4734,63500.0
2009-09-15 13:30:00,75.79,75.82,75.73,75.8,48500.0,46.4734,46.4918,46.4366,46.4795,48500.0
2009-09-15 13:40:00,75.81,75.81,75.73,75.78,37500.0,46.4857,46.4857,46.4366,46.4673,37500.0
2009-09-15 13:50:00,75.78,75.82,75.74,75.74,47000.0,46.4673,46.4918,46.4427,46.4427,47000.0
2009-09-15 14:00:00,75.75,75.79,75.7,75.78,39500.0,46.4489,46.4734,46.4182,46.4673,39500.0
2009-09-15 14:10:00,75.79,75.81,75.75,75.76,40800.0,46.4734,46.4857,46.4489,46.455,40800.0
2009-09-15 14:20:00,75.79,75.8,75.72,75.74,42000.0,46.4734,46.4795,46.4305,46.4427,42000.0
2009-09-15 14:30:00,75.75,75.79,75.7,75.71,65000.0,46.4489,46.4734,46.4182,46.4243,65000.0
2009-09-15 14:40:00,75.71,75.76,75.65,75.69,34400.0,46.4243,46.455,46.3876,46.4121,34400.0
2009-09-15 14:50:00,75.68,75.79,75.66,75.74,36900.0,46.4059,46.4734,46.3937,46.4427,36900.0
2009-09-15 15:00:00,75.75,75.76,75.59,75.68,65000.0,46.4489,46.455,46.3508,46.4059,65000.0
2009-09-15 15:10:00,75.68,75.78,75.67,75.74,36100.0,46.4059,46.4673,46.3998,46.4427,36100.0
2009-09-15 15:20:00,75.73,75.88,75.68,75.8,92700.0,46.4366,46.5286,46.4059,46.4795,92700.0
2009-09-15 15:30:00,75.79,75.82,75.64,75.65,73100.0,46.4734,46.4918,46.3814,46.3876,73100.0
2009-09-15 15:40:00,75.64,75.77,75.6,75.7,215100.0,46.3814,46.4611,46.3569,46.4182,215100.0
2009-09-15 15:50:00,75.7,75.74,75.6,75.61,251600.0,46.4182,46.4427,46.3569,46.363,251600.0
2009-09-16 09:30:00,76.05,76.73,75.84,75.97,266300.0,46.6328,47.0498,46.5041,46.5838,266300.0
2009-09-16 09:40:00,76.0,76.12,75.65,75.65,131600.0,46.6022,46.6758,46.3876,46.3876,131600.0
2009-09-16 09:50:00,75.67,76.15,75.65,76.15,144200.0,46.3998,46.6941,46.3876,46.6941,144200.0
2009-09-16 10:00:00,76.14,76.24,75.95,75.97,48900.0,46.688,46.7493,46.5715,46.5838,48900.0
2009-09-16 10:10:00,75.94,76.02,75.81,75.89,53900.0,46.5654,46.6144,46.4857,46.5347,53900.0
2009-09-16 10:20:00,75.88,75.92,75.65,75.7,54300.0,46.5286,46.5531,46.3876,46.4182,54300.0
2009-09-16 10:30:00,75.7,75.77,75.51,75.52,50400.0,46.4182,46.4611,46.3017,46.3078,50400.0
2009-09-16 10:40:00,75.52,75.86,75.51,75.75,40300.0,46.3078,46.5163,46.3017,46.4489,40300.0
2009-09-16 10:50:00,75.75,75.82,75.56,75.81,32600.0,46.4489,46.4918,46.3324,46.4857,32600.0
2009-09-16 11:00:00,75.82,76.0,75.81,75.92,46100.0,46.4918,46.6022,46.4857,46.5531,46100.0
2009-09-16 11:10:00,75.94,75.99,75.85,75.94,35700.0,46.5654,46.596,46.5102,46.5654,35700.0
2009-09-16 11:20:00,75.94,75.96,75.84,75.87,39000.0,46.5654,46.5776,46.5041,46.5225,39000.0
2009-09-16 11:30:00,75.86,75.95,75.77,75.82,51600.0,46.5163,46.5715,46.4611,46.4918,51600.0
2009-09-16 11:40:00,75.83,75.99,75.77,75.8,35200.0,46.4979,46.596,46.4611,46.4795,35200.0
2009-09-16 11:50:00,75.8,75.99,75.77,75.99,53900.0,46.4795,46.596,46.4611,46.596,53900.0
2009-09-16 12:00:00,75.97,75.98,75.79,75.86,71400.0,46.5838,46.5899,46.4734,46.5163,71400.0
2009-09-16 12:10:00,75.86,75.86,75.73,75.75,29000.0,46.5163,46.5163,46.4366,46.4489,29000.0
2009-09-16 12:20:00,75.74,75.77,75.63,75.69,48500.0,46.4427,46.4611,46.3753,46.4121,48500.0
2009-09-16 12:30:00,75.69,75.73,75.56,75.56,35800.0,46.4121,46.4366,46.3324,46.3324,35800.0
2009-09-16 12:40:00,75.57,75.68,75.53,75.61,31300.0,46.3385,46.4059,46.314,46.363,31300.0
2009-09-16 12:50:00,75.61,75.7,75.59,75.67,41600.0,46.363,46.4182,46.3508,46.3998,41600.0
2009-09-16 13:00:00,75.7,75.71,75.58,75.68,36500.0,46.4182,46.4243,46.3446,46.4059,36500.0
2009-09-16 13:10:00,75.68,75.69,75.6,75.63,57900.0,46.4059,46.4121,46.3569,46.3753,57900.0
2009-09-16 13:20:00,75.63,75.82,75.61,75.75,187300.0,46.3753,46.4918,46.363,46.4489,187300.0
2009-09-16 13:30:00,75.74,76.03,75.67,75.91,76900.0,46.4427,46.6206,46.3998,46.547,76900.0
2009-09-16 13:40:00,75.9,75.94,75.82,75.91,46900.0,46.5408,46.5654,46.4918,46.547,46900.0
2009-09-16 13:50:00,75.92,76.04,75.86,76.02,46400.0,46.5531,46.6267,46.5163,46.6144,46400.0
2009-09-16 14:00:00,76.0,76.08,75.97,76.06,67000.0,46.6022,46.6512,46.5838,46.639,67000.0
2009-09-16 14:10:00,76.05,76.16,76.02,76.13,52400.0,46.6328,46.7003,46.6144,46.6819,52400.0
2009-09-16 14:20:00,76.12,76.5,76.06,76.46,197900.0,46.6758,46.9088,46.639,46.8842,197900.0
2009-09-16 14:30:00,76.48,76.49,76.22,76.33,105900.0,46.8965,46.9026,46.7371,46.8045,105900.0
2009-09-16 14:40:00,76.32,76.45,76.21,76.33,89500.0,46.7984,46.8781,46.7309,46.8045,89500.0
2009-09-16 14:50:00,76.33,76.36,76.02,76.1,94600.0,46.8045,46.8229,46.6144,46.6635,94600.0
2009-09-16 15:00:00,76.09,76.1,75.86,75.89,120400.0,46.6574,46.6635,46.5163,46.5347,120400.0
2009-09-16 15:10:00,75.87,76.05,75.81,75.97,116900.0,46.5225,46.6328,46.4857,46.5838,116900.0
2009-09-16 15:20:00,75.98,76.14,75.97,76.1,94200.0,46.5899,46.688,46.5838,46.6635,94200.0
2009-09-16 15:30:00,76.11,76.14,76.02,76.1,113200.0,46.6696,46.688,46.6144,46.6635,113200.0
2009-09-16 15:40:00,76.1,76.24,76.06,76.23,178600.0,46.6635,46.7493,46.639,46.7432,178600.0
2009-09-16 15:50:00,76.22,76.28,76.05,76.18,290100.0,46.7371,46.7739,46.6328,46.7125,290100.0
2009-09-17 09:30:00,76.14,76.14,75.53,75.87,70800.0,46.688,46.688,46.314,46.5225,70800.0
2009-09-17 09:40:00,75.87,76.29,75.6,76.29,85400.0,46.5225,46.78,46.3569,46.78,85400.0
2009-09-17 09:50:00,76.25,76.36,76.18,76.21,56600.0,46.7555,46.8229,46.7125,46.7309,56600.0
2009-09-17 10:00:00,76.22,76.38,75.91,76.34,101000.0,46.7371,46.8352,46.547,46.8107,101000.0
2009-09-17 10:10:00,76.34,76.45,76.25,76.25,44100.0,46.8107,46.8781,46.7555,46.7555,44100.0
2009-09-17 10:20:00,76.26,76.5,76.19,76.39,149700.0,46.7616,46.9088,46.7187,46.8413,149700.0
2009-09-17 10:30:00,76.39,76.56,76.3,76.31,96000.0,46.8413,46.9456,46.7861,46.7923,96000.0
2009-09-17 10:40:00,76.29,76.53,76.29,76.46,60700.0,46.78,46.9272,46.78,46.8842,60700.0
2009-09-17 10:50:00,76.46,76.65,76.4,76.64,60100.0,46.8842,47.0007,46.8474,46.9946,60100.0
2009-09-17 11:00:00,76.63,76.92,76.62,76.79,69900.0,46.9885,47.1663,46.9823,47.0866,69900.0
2009-09-17 11:10:00,76.8,76.82,76.63,76.81,40800.0,47.0927,47.105,46.9885,47.0988,40800.0
2009-09-17 11:20:00,76.81,77.01,76.79,76.96,173500.0,47.0988,47.2215,47.0866,47.1908,173500.0
2009-09-17 11:30:00,76.98,77.16,76.88,77.15,237200.0,47.2031,47.3135,47.1418,47.3073,237200.0
2009-09-17 11:40:00,77.16,77.35,77.02,77.02,120500.0,47.3135,47.43,47.2276,47.2276,120500.0
2009-09-17 11:50:00,77.03,77.53,76.93,77.39,161900.0,47.2338,47.5403,47.1724,47.4545,161900.0
2009-09-17 12:00:00,77.37,77.41,77.15,77.29,73400.0,47.4422,47.4668,47.3073,47.3932,73400.0
2009-09-17 12:10:00,77.29,77.68,77.26,77.61,232400.0,47.3932,47.6323,47.3748,47.5894,232400.0
2009-09-17 12:20:00,77.63,77.91,77.6,77.75,216800.0,47.6017,47.7734,47.5833,47.6752,216800.0
2009-09-17 12:30:00,77.75,77.87,77.68,77.77,77000.0,47.6752,47.7488,47.6323,47.6875,77000.0
2009-09-17 12:40:00,77.78,77.94,77.76,77.88,112300.0,47.6936,47.7918,47.6814,47.755,112300.0
2009-09-17 12:50:00,77.89,78.19,77.85,78.16,158600.0,47.7611,47.945,47.7366,47.9267,158600.0
2009-09-17 13:00:00,78.17,78.61,78.15,78.34,226400.0,47.9328,48.2026,47.9205,48.037,226400.0
2009-09-17 13:10:00,78.33,78.39,78.0,78.09,74700.0,48.0309,48.0677,47.8285,47.8837,74700.0
2009-09-17 13:20:00,78.09,78.34,78.03,78.33,128900.0,47.8837,48.037,47.8469,48.0309,128900.0
2009-09-17 13:30:00,78.33,78.48,78.3,78.38,95800.0,48.0309,48.1229,48.0125,48.0616,95800.0
2009-09-17 13:40:00,78.4,78.58,78.38,78.55,93400.0,48.0738,48.1842,48.0616,48.1658,93400.0
2009-09-17 13:50:00,78.55,78.87,78.53,78.85,169700.0,48.1658,48.362,48.1535,48.3497,169700.0
2009-09-17 14:00:00,78.84,79.09,78.84,79.08,154700.0,48.3436,48.4969,48.3436,48.4908,154700.0
2009-09-17 14:10:00,79.08,79.26,79.0,79.24,167400.0,48.4908,48.6012,48.4417,48.5889,167400.0
2009-09-17 14:20:00,79.25,79.25,78.99,79.05,149200.0,48.595,48.595,48.4356,48.4724,149200.0
2009-09-17 14:30:00,79.05,79.25,78.96,79.25,213300.0,48.4724,48.595,48.4172,48.595,213300.0
2009-09-17 14:40:00,79.24,79.71,79.23,79.69,226800.0,48.5889,48.8771,48.5828,48.8648,226800.0
2009-09-17 14:50:00,79.7,80.16,79.7,80.01,463700.0,48.871,49.153,48.871,49.061,463700.0
2009-09-17 15:00:00,80.01,80.15,79.51,79.7,492300.0,49.061,49.1469,48.7545,48.871,492300.0
2009-09-17 15:10:00,79.7,80.11,79.55,80.09,257500.0,48.871,49.1224,48.779,49.1101,257500.0
2009-09-17 15:20:00,80.1,80.16,79.82,80.15,280500.0,49.1162,49.153,48.9445,49.1469,280500.0
2009-09-17 15:30:00,80.16,80.2,79.92,79.97,385400.0,49.153,49.1776,49.0059,49.0365,385400.0
2009-09-17 15:40:00,79.97,79.97,79.62,79.77,341700.0,49.0365,49.0365,48.8219,48.9139,341700.0
2009-09-17 15:50:00,79.77,79.82,79.5,79.79,551000.0,48.9139,48.9445,48.7483,48.9261,551000.0
2009-09-18 09:30:00,79.89,80.25,79.56,79.9,617100.0,48.9875,49.2082,48.7851,48.9936,617100.0
2009-09-18 09:40:00,79.9,80.06,79.51,79.51,108700.0,48.9936,49.0917,48.7545,48.7545,108700.0
2009-09-18 09:50:00,79.54,79.61,79.09,79.21,95300.0,48.7728,48.8158,48.4969,48.5705,95300.0
2009-09-18 10:00:00,79.25,79.37,79.13,79.21,70300.0,48.595,48.6686,48.5214,48.5705,70300.0
2009-09-18 10:10:00,79.21,79.29,79.03,79.17,99300.0,48.5705,48.6196,48.4601,48.546,99300.0
2009-09-18 10:20:00,79.18,79.56,79.18,79.54,117200.0,48.5521,48.7851,48.5521,48.7728,117200.0
2009-09-18 10:30:00,79.54,79.91,79.52,79.64,94100.0,48.7728,48.9997,48.7606,48.8342,94100.0
2009-09-18 10:40:00,79.62,79.62,79.46,79.51,110600.0,48.8219,48.8219,48.7238,48.7545,110600.0
2009-09-18 10:50:00,79.53,79.74,79.5,79.66,85000.0,48.7667,48.8955,48.7483,48.8464,85000.0
2009-09-18 11:00:00,79.66,79.91,79.62,79.88,80300.0,48.8464,48.9997,48.8219,48.9813,80300.0
2009-09-18 11:10:00,79.88,80.16,79.87,80.11,124500.0,48.9813,49.153,48.9752,49.1224,124500.0
2009-09-18 11:20:00,80.09,80.21,80.05,80.07,76700.0,49.1101,49.1837,49.0856,49.0978,76700.0
2009-09-18 11:30:00,80.08,80.33,80.07,80.15,99900.0,49.104,49.2573,49.0978,49.1469,99900.0
2009-09-18 11:40:00,80.17,80.19,79.88,80.01,134700.0,49.1592,49.1714,48.9813,49.061,134700.0
2009-09-18 11:50:00,79.97,80.07,79.84,79.84,51100.0,49.0365,49.0978,48.9568,48.9568,51100.0
2009-09-18 12:00:00,79.84,80.05,79.71,79.72,145400.0,48.9568,49.0856,48.8771,48.8832,145400.0
2009-09-18 12:10:00,79.73,79.86,79.71,79.75,63300.0,48.8894,48.9691,48.8771,48.9016,63300.0
2009-09-18 12:20:00,79.76,79.89,79.75,79.87,46800.0,48.9077,48.9875,48.9016,48.9752,46800.0
2009-09-18 12:30:00,79.87,80.02,79.85,79.92,68100.0,48.9752,49.0672,48.9629,49.0059,68100.0
2009-09-18 12:40:00,79.92,79.96,79.83,79.87,45600.0,49.0059,49.0304,48.9507,48.9752,45600.0
2009-09-18 12:50:00,79.85,80.04,79.85,80.03,65900.0,48.9629,49.0794,48.9629,49.0733,65900.0
2009-09-18 13:00:00,80.02,80.16,79.99,80.16,64900.0,49.0672,49.153,49.0488,49.153,64900.0
2009-09-18 13:10:00,80.16,80.16,79.98,80.01,56500.0,49.153,49.153,49.0427,49.061,56500.0
2009-09-18 13:20:00,80.01,80.06,79.94,79.99,52800.0,49.061,49.0917,49.0181,49.0488,52800.0
2009-09-18 13:30:00,79.99,80.05,79.94,80.0,32800.0,49.0488,49.0856,49.0181,49.0549,32800.0
2009-09-18 13:40:00,80.0,80.25,80.0,80.21,50900.0,49.0549,49.2082,49.0549,49.1837,50900.0
2009-09-18 13:50:00,80.19,80.19,80.05,80.12,45500.0,49.1714,49.1714,49.0856,49.1285,45500.0
2009-09-18 14:00:00,80.13,80.24,80.07,80.18,103200.0,49.1346,49.2021,49.0978,49.1653,103200.0
2009-09-18 14:10:00,80.18,80.21,79.99,79.99,59200.0,49.1653,49.1837,49.0488,49.0488,59200.0
2009-09-18 14:20:00,79.98,80.08,79.89,80.02,107000.0,49.0427,49.104,48.9875,49.0672,107000.0
2009-09-18 14:30:00,80.01,80.04,79.89,80.03,51800.0,49.061,49.0794,48.9875,49.0733,51800.0
2009-09-18 14:40:00,80.01,80.03,79.94,79.96,37800.0,49.061,49.0733,49.0181,49.0304,37800.0
2009-09-18 14:50:00,79.97,80.02,79.94,79.96,44600.0,49.0365,49.0672,49.0181,49.0304,44600.0
2009-09-18 15:00:00,79.97,80.03,79.88,80.02,117000.0,49.0365,49.0733,48.9813,49.0672,117000.0
2009-09-18 15:10:00,80.01,80.1,80.0,80.01,78300.0,49.061,49.1162,49.0549,49.061,78300.0
2009-09-18 15:20:00,80.02,80.16,79.98,80.1,112700.0,49.0672,49.153,49.0427,49.1162,112700.0
2009-09-18 15:30:00,80.1,80.2,80.02,80.14,123500.0,49.1162,49.1776,49.0672,49.1408,123500.0
2009-09-18 15:40:00,80.13,80.15,80.02,80.05,269800.0,49.1346,49.1469,49.0672,49.0856,269800.0
2009-09-18 15:50:00,80.04,80.23,79.99,80.12,674800.0,49.0794,49.1959,49.0488,49.1285,674800.0
2009-09-21 09:30:00,79.5,80.14,79.16,79.92,107100.0,48.7483,49.1408,48.5398,49.0059,107100.0
2009-09-21 09:40:00,79.91,80.01,79.61,79.62,117100.0,48.9997,49.061,48.8158,48.8219,117100.0
2009-09-21 09:50:00,79.64,79.64,78.77,79.08,102900.0,48.8342,48.8342,48.3007,48.4908,102900.0
2009-09-21 10:00:00,79.08,79.65,79.04,79.65,49100.0,48.4908,48.8403,48.4663,48.8403,49100.0
2009-09-21 10:10:00,79.66,79.9,79.49,79.77,56800.0,48.8464,48.9936,48.7422,48.9139,56800.0
2009-09-21 10:20:00,79.8,79.94,79.7,79.78,32500.0,48.9323,49.0181,48.871,48.92,32500.0
2009-09-21 10:30:00,79.77,79.82,79.3,79.42,43300.0,48.9139,48.9445,48.6257,48.6993,43300.0
2009-09-21 10:40:00,79.42,79.5,79.36,79.39,25100.0,48.6993,48.7483,48.6625,48.6809,25100.0
2009-09-21 10:50:00,79.42,79.54,79.32,79.32,19300.0,48.6993,48.7728,48.6379,48.6379,19300.0
2009-09-21 11:00:00,79.32,79.48,79.25,79.46,22200.0,48.6379,48.7361,48.595,48.7238,22200.0
2009-09-21 11:10:00,79.46,79.82,79.44,79.71,94800.0,48.7238,48.9445,48.7115,48.8771,94800.0
2009-09-21 11:20:00,79.7,79.91,79.6,79.73,60100.0,48.871,48.9997,48.8096,48.8894,60100.0
2009-09-21 11:30:00,79.72,79.74,79.62,79.69,27300.0,48.8832,48.8955,48.8219,48.8648,27300.0
2009-09-21 11:40:00,79.69,79.77,79.64,79.68,32800.0,48.8648,48.9139,48.8342,48.8587,32800.0
2009-09-21 11:50:00,79.67,79.75,79.59,79.73,22100.0,48.8526,48.9016,48.8035,48.8894,22100.0
2009-09-21 12:00:00,79.75,79.8,79.72,79.73,18000.0,48.9016,48.9323,48.8832,48.8894,18000.0
2009-09-21 12:10:00,79.74,79.8,79.65,79.66,20300.0,48.8955,48.9323,48.8403,48.8464,20300.0
2009-09-21 12:20:00,79.65,79.66,79.53,79.61,55400.0,48.8403,48.8464,48.7667,48.8158,55400.0
2009-09-21 12:30:00,79.6,79.79,79.6,79.77,19400.0,48.8096,48.9261,48.8096,48.9139,19400.0
2009-09-21 12:40:00,79.78,79.83,79.67,79.67,28900.0,48.92,48.9507,48.8526,48.8526,28900.0
2009-09-21 12:50:00,79.66,79.68,79.6,79.6,26500.0,48.8464,48.8587,48.8096,48.8096,26500.0
2009-09-21 13:00:00,79.6,79.63,79.45,79.45,61000.0,48.8096,48.828,48.7177,48.7177,61000.0
2009-09-21 13:10:00,79.46,79.46,79.28,79.31,87600.0,48.7238,48.7238,48.6134,48.6318,87600.0
2009-09-21 13:20:00,79.31,79.32,79.21,79.22,68500.0,48.6318,48.6379,48.5705,48.5766,68500.0
2009-09-21 13:30:00,79.23,79.24,79.17,79.18,59300.0,48.5828,48.5889,48.546,48.5521,59300.0
2009-09-21 13:40:00,79.18,79.2,79.05,79.07,88300.0,48.5521,48.5644,48.4724,48.4847,88300.0
2009-09-21 13:50:00,79.06,79.2,78.94,79.19,89400.0,48.4785,48.5644,48.4049,48.5582,89400.0
2009-09-21 14:00:00,79.19,79.33,79.18,79.33,50500.0,48.5582,48.6441,48.5521,48.6441,50500.0
2009-09-21 14:10:00,79.32,79.34,79.23,79.3,34100.0,48.6379,48.6502,48.5828,48.6257,34100.0
2009-09-21 14:20:00,79.3,79.32,79.22,79.24,50600.0,48.6257,48.6379,48.5766,48.5889,50600.0
2009-09-21 14:30:00,79.24,79.25,79.13,79.15,58700.0,48.5889,48.595,48.5214,48.5337,58700.0
2009-09-21 14:40:00,79.15,79.27,79.11,79.23,78800.0,48.5337,48.6073,48.5092,48.5828,78800.0
2009-09-21 14:50:00,79.26,79.35,79.21,79.25,52700.0,48.6012,48.6563,48.5705,48.595,52700.0
2009-09-21 15:00:00,79.25,79.34,79.22,79.27,74800.0,48.595,48.6502,48.5766,48.6073,74800.0
2009-09-21 15:10:00,79.26,79.5,79.21,79.48,73400.0,48.6012,48.7483,48.5705,48.7361,73400.0
2009-09-21 15:20:00,79.48,79.51,79.29,79.31,59000.0,48.7361,48.7545,48.6196,48.6318,59000.0
2009-09-21 15:30:00,79.31,79.36,79.14,79.23,122500.0,48.6318,48.6625,48.5276,48.5828,122500.0
2009-09-21 15:40:00,79.23,79.31,79.14,79.19,111600.0,48.5828,48.6318,48.5276,48.5582,111600.0
2009-09-21 15:50:00,79.18,79.28,79.14,79.21,199600.0,48.5521,48.6134,48.5276,48.5705,199600.0
2009-09-22 09:30:00,79.82,79.83,79.45,79.54,126700.0,48.9445,48.9507,48.7177,48.7728,126700.0
2009-09-22 09:40:00,79.56,79.65,79.17,79.22,116700.0,48.7851,48.8403,48.546,48.5766,116700.0
2009-09-22 09:50:00,79.2,79.53,79.2,79.34,52300.0,48.5644,48.7667,48.5644,48.6502,52300.0
2009-09-22 10:00:00,79.33,79.55,79.15,79.53,65100.0,48.6441,48.779,48.5337,48.7667,65100.0
2009-09-22 10:10:00,79.57,79.65,79.5,79.61,76600.0,48.7912,48.8403,48.7483,48.8158,76600.0
2009-09-22 10:20:00,79.6,79.82,79.55,79.67,55700.0,48.8096,48.9445,48.779,48.8526,55700.0
2009-09-22 10:30:00,79.68,79.72,79.29,79.31,37700.0,48.8587,48.8832,48.6196,48.6318,37700.0
2009-09-22 10:40:00,79.29,79.46,79.29,79.42,40700.0,48.6196,48.7238,48.6196,48.6993,40700.0
2009-09-22 10:50:00,79.41,79.49,79.33,79.38,25400.0,48.6931,48.7422,48.6441,48.6747,25400.0
2009-09-22 11:00:00,79.38,79.62,79.37,79.62,24200.0,48.6747,48.8219,48.6686,48.8219,24200.0
2009-09-22 11:10:00,79.63,79.81,79.62,79.81,23100.0,48.828,48.9384,48.8219,48.9384,23100.0
2009-09-22 11:20:00,79.79,79.81,79.54,79.54,73800.0,48.9261,48.9384,48.7728,48.7728,73800.0
2009-09-22 11:30:00,79.55,79.77,79.53,79.72,46700.0,48.779,48.9139,48.7667,48.8832,46700.0
2009-09-22 11:40:00,79.74,79.76,79.62,79.72,67700.0,48.8955,48.9077,48.8219,48.8832,67700.0
2009-09-22 11:50:00,79.73,79.76,79.64,79.74,32800.0,48.8894,48.9077,48.8342,48.8955,32800.0
2009-09-22 12:00:00,79.75,79.85,79.73,79.84,40100.0,48.9016,48.9629,48.8894,48.9568,40100.0
2009-09-22 12:10:00,79.84,79.85,79.7,79.77,35500.0,48.9568,48.9629,48.871,48.9139,35500.0
2009-09-22 12:20:00,79.78,79.84,79.63,79.66,38600.0,48.92,48.9568,48.828,48.8464,38600.0
2009-09-22 12:30:00,79.67,79.82,79.64,79.81,41600.0,48.8526,48.9445,48.8342,48.9384,41600.0
2009-09-22 12:40:00,79.79,79.86,79.77,79.77,25300.0,48.9261,48.9691,48.9139,48.9139,25300.0
2009-09-22 12:50:00,79.78,79.82,79.67,79.69,125800.0,48.92,48.9445,48.8526,48.8648,125800.0
2009-09-22 13:00:00,79.69,79.85,79.68,79.78,22900.0,48.8648,48.9629,48.8587,48.92,22900.0
2009-09-22 13:10:00,79.77,79.8,79.56,79.59,25500.0,48.9139,48.9323,48.7851,48.8035,25500.0
2009-09-22 13:20:00,79.64,79.64,79.51,79.6,46000.0,48.8342,48.8342,48.7545,48.8096,46000.0
2009-09-22 13:30:00,79.61,79.67,79.57,79.58,26000.0,48.8158,48.8526,48.7912,48.7974,26000.0
2009-09-22 13:40:00,79.57,79.73,79.5,79.65,46600.0,48.7912,48.8894,48.7483,48.8403,46600.0
2009-09-22 13:50:00,79.65,79.66,79.53,79.57,34800.0,48.8403,48.8464,48.7667,48.7912,34800.0
2009-09-22 14:00:00,79.57,79.66,79.57,79.63,17000.0,48.7912,48.8464,48.7912,48.828,17000.0
2009-09-22 14:10:00,79.62,79.65,79.54,79.65,42800.0,48.8219,48.8403,48.7728,48.8403,42800.0
2009-09-22 14:20:00,79.65,79.73,79.52,79.71,51000.0,48.8403,48.8894,48.7606,48.8771,51000.0
2009-09-22 14:30:00,79.72,79.79,79.69,79.74,18300.0,48.8832,48.9261,48.8648,48.8955,18300.0
2009-09-22 14:40:00,79.75,79.81,79.72,79.8,19500.0,48.9016,48.9384,48.8832,48.9323,19500.0
2009-09-22 14:50:00,79.81,79.81,79.76,79.8,26800.0,48.9384,48.9384,48.9077,48.9323,26800.0
2009-09-22 15:00:00,79.78,79.79,79.63,79.68,71400.0,48.92,48.9261,48.828,48.8587,71400.0
2009-09-22 15:10:00,79.68,79.76,79.61,79.7,40800.0,48.8587,48.9077,48.8158,48.871,40800.0
2009-09-22 15:20:00,79.71,79.82,79.65,79.79,45700.0,48.8771,48.9445,48.8403,48.9261,45700.0
2009-09-22 15:30:00,79.81,79.81,79.65,79.69,83500.0,48.9384,48.9384,48.8403,48.8648,83500.0
2009-09-22 15:40:00,79.69,79.79,79.66,79.74,108700.0,48.8648,48.9261,48.8464,48.8955,108700.0
2009-09-22 15:50:00,79.73,79.76,79.47,79.58,265100.0,48.8894,48.9077,48.7299,48.7974,265100.0
2009-09-23 09:30:00,79.89,79.89,79.24,79.4,82300.0,48.9875,48.9875,48.5889,48.687,82300.0
2009-09-23 09:40:00,79.37,79.41,79.26,79.3,59100.0,48.6686,48.6931,48.6012,48.6257,59100.0
2009-09-23 09:50:00,79.29,79.3,79.1,79.1,67700.0,48.6196,48.6257,48.503,48.503,67700.0
2009-09-23 10:00:00,79.11,79.16,78.9,78.93,188100.0,48.5092,48.5398,48.3804,48.3988,188100.0
2009-09-23 10:10:00,78.96,79.08,78.93,79.04,260100.0,48.4172,48.4908,48.3988,48.4663,260100.0
2009-09-23 10:20:00,79.05,79.15,78.96,79.04,266100.0,48.4724,48.5337,48.4172,48.4663,266100.0
2009-09-23 10:30:00,79.01,79.14,78.98,79.01,29500.0,48.4479,48.5276,48.4295,48.4479,29500.0
2009-09-23 10:40:00,79.04,79.14,79.01,79.14,125600.0,48.4663,48.5276,48.4479,48.5276,125600.0
2009-09-23 10:50:00,79.14,79.19,79.09,79.16,24900.0,48.5276,48.5582,48.4969,48.5398,24900.0
2009-09-23 11:00:00,79.15,79.2,79.14,79.19,23600.0,48.5337,48.5644,48.5276,48.5582,23600.0
2009-09-23 11:10:00,79.19,79.24,79.17,79.24,26700.0,48.5582,48.5889,48.546,48.5889,26700.0
2009-09-23 11:20:00,79.24,79.33,79.24,79.25,50200.0,48.5889,48.6441,48.5889,48.595,50200.0
2009-09-23 11:30:00,79.25,79.3,79.08,79.11,66200.0,48.595,48.6257,48.4908,48.5092,66200.0
2009-09-23 11:40:00,79.1,79.27,79.05,79.18,41700.0,48.503,48.6073,48.4724,48.5521,41700.0
2009-09-23 11:50:00,79.18,79.25,79.17,79.21,28300.0,48.5521,48.595,48.546,48.5705,28300.0
2009-09-23 12:00:00,79.21,79.23,79.13,79.14,60700.0,48.5705,48.5828,48.5214,48.5276,60700.0
2009-09-23 12:10:00,79.14,79.19,79.13,79.16,146000.0,48.5276,48.5582,48.5214,48.5398,146000.0
2009-09-23 12:20:00,79.15,79.21,79.09,79.11,213400.0,48.5337,48.5705,48.4969,48.5092,213400.0
2009-09-23 12:30:00,79.11,79.2,79.1,79.14,32500.0,48.5092,48.5644,48.503,48.5276,32500.0
2009-09-23 12:40:00,79.15,79.33,79.1,79.32,28300.0,48.5337,48.6441,48.503,48.6379,28300.0
2009-09-23 12:50:00,79.32,79.33,79.25,79.26,34400.0,48.6379,48.6441,48.595,48.6012,34400.0
2009-09-23 13:00:00,79.26,79.31,79.16,79.17,43000.0,48.6012,48.6318,48.5398,48.546,43000.0
2009-09-23 13:10:00,79.16,79.3,79.14,79.3,8900.0,48.5398,48.6257,48.5276,48.6257,8900.0
2009-09-23 13:20:00,79.3,79.31,79.18,79.18,13500.0,48.6257,48.6318,48.5521,48.5521,13500.0
2009-09-23 13:30:00,79.18,79.29,79.18,79.25,111300.0,48.5521,48.6196,48.5521,48.595,111300.0
2009-09-23 13:40:00,79.24,79.27,79.19,79.22,16500.0,48.5889,48.6073,48.5582,48.5766,16500.0
2009-09-23 13:50:00,79.22,79.51,79.19,79.5,20100.0,48.5766,48.7545,48.5582,48.7483,20100.0
2009-09-23 14:00:00,79.5,79.55,79.43,79.55,37200.0,48.7483,48.779,48.7054,48.779,37200.0
2009-09-23 14:10:00,79.55,79.76,79.44,79.62,158100.0,48.779,48.9077,48.7115,48.8219,158100.0
2009-09-23 14:20:00,79.65,79.75,79.45,79.6,89900.0,48.8403,48.9016,48.7177,48.8096,89900.0
2009-09-23 14:30:00,79.58,79.69,79.43,79.63,219800.0,48.7974,48.8648,48.7054,48.828,219800.0
2009-09-23 14:40:00,79.62,79.65,79.46,79.49,273100.0,48.8219,48.8403,48.7238,48.7422,273100.0
2009-09-23 14:50:00,79.5,79.54,79.11,79.2,58900.0,48.7483,48.7728,48.5092,48.5644,58900.0
2009-09-23 15:00:00,79.22,79.39,79.2,79.32,308600.0,48.5766,48.6809,48.5644,48.6379,308600.0
2009-09-23 15:10:00,79.33,79.34,79.11,79.26,227100.0,48.6441,48.6502,48.5092,48.6012,227100.0
2009-09-23 15:20:00,79.23,79.23,79.02,79.1,92400.0,48.5828,48.5828,48.454,48.503,92400.0
2009-09-23 15:30:00,79.09,79.14,78.93,78.95,249400.0,48.4969,48.5276,48.3988,48.4111,249400.0
2009-09-23 15:40:00,78.94,79.11,78.86,78.97,245300.0,48.4049,48.5092,48.3559,48.4233,245300.0
2009-09-23 15:50:00,78.97,79.49,78.66,78.81,362400.0,48.4233,48.7422,48.2332,48.3252,362400.0
2009-09-24 09:30:00,78.73,78.73,77.35,77.51,234200.0,48.2762,48.2762,47.43,47.5281,234200.0
2009-09-24 09:40:00,77.51,77.78,77.35,77.55,236800.0,47.5281,47.6936,47.43,47.5526,236800.0
2009-09-24 09:50:00,77.58,78.16,77.51,78.12,168300.0,47.571,47.9267,47.5281,47.9021,168300.0
2009-09-24 10:00:00,78.11,78.13,77.67,77.77,151600.0,47.896,47.9083,47.6262,47.6875,151600.0
2009-09-24 10:10:00,77.77,77.83,77.5,77.53,77700.0,47.6875,47.7243,47.5219,47.5403,77700.0
2009-09-24 10:20:00,77.55,77.79,77.4,77.79,80800.0,47.5526,47.6998,47.4606,47.6998,80800.0
2009-09-24 10:30:00,77.75,77.78,77.46,77.56,95700.0,47.6752,47.6936,47.4974,47.5587,95700.0
2009-09-24 10:40:00,77.56,77.56,77.24,77.48,75700.0,47.5587,47.5587,47.3625,47.5097,75700.0
2009-09-24 10:50:00,77.46,77.57,77.32,77.38,65400.0,47.4974,47.5649,47.4116,47.4484,65400.0
2009-09-24 11:00:00,77.37,77.4,77.19,77.27,51000.0,47.4422,47.4606,47.3319,47.3809,51000.0
2009-09-24 11:10:00,77.28,77.47,77.22,77.45,59800.0,47.387,47.5036,47.3503,47.4913,59800.0
2009-09-24 11:20:00,77.46,77.57,77.37,77.43,54400.0,47.4974,47.5649,47.4422,47.479,54400.0
2009-09-24 11:30:00,77.43,77.48,77.33,77.34,53000.0,47.479,47.5097,47.4177,47.4238,53000.0
2009-09-24 11:40:00,77.34,77.52,77.31,77.44,44700.0,47.4238,47.5342,47.4054,47.4852,44700.0
2009-09-24 11:50:00,77.41,77.45,77.26,77.32,43800.0,47.4668,47.4913,47.3748,47.4116,43800.0
2009-09-24 12:00:00,77.3,77.33,77.15,77.21,81100.0,47.3993,47.4177,47.3073,47.3441,81100.0
2009-09-24 12:10:00,77.2,77.25,77.12,77.18,49800.0,47.338,47.3687,47.2889,47.3257,49800.0
2009-09-24 12:20:00,77.18,77.23,77.09,77.19,49200.0,47.3257,47.3564,47.2705,47.3319,49200.0
2009-09-24 12:30:00,77.19,77.5,77.19,77.49,71100.0,47.3319,47.5219,47.3319,47.5158,71100.0
2009-09-24 12:40:00,77.49,77.59,77.45,77.49,44800.0,47.5158,47.5771,47.4913,47.5158,44800.0
2009-09-24 12:50:00,77.47,77.51,77.35,77.4,27700.0,47.5036,47.5281,47.43,47.4606,27700.0
2009-09-24 13:00:00,77.38,77.62,77.38,77.47,52400.0,47.4484,47.5955,47.4484,47.5036,52400.0
2009-09-24 13:10:00,77.47,77.59,77.36,77.4,31600.0,47.5036,47.5771,47.4361,47.4606,31600.0
2009-09-24 13:20:00,77.39,77.41,77.28,77.33,37100.0,47.4545,47.4668,47.387,47.4177,37100.0
2009-09-24 13:30:00,77.35,77.44,77.23,77.36,40800.0,47.43,47.4852,47.3564,47.4361,40800.0
2009-09-24 13:40:00,77.35,77.39,77.15,77.28,36100.0,47.43,47.4545,47.3073,47.387,36100.0
2009-09-24 13:50:00,77.28,77.36,77.2,77.32,24800.0,47.387,47.4361,47.338,47.4116,24800.0
2009-09-24 14:00:00,77.31,77.52,77.29,77.48,29200.0,47.4054,47.5342,47.3932,47.5097,29200.0
2009-09-24 14:10:00,77.45,77.51,77.34,77.51,33100.0,47.4913,47.5281,47.4238,47.5281,33100.0
2009-09-24 14:20:00,77.48,77.56,77.19,77.19,72300.0,47.5097,47.5587,47.3319,47.3319,72300.0
2009-09-24 14:30:00,77.19,77.28,77.16,77.28,42900.0,47.3319,47.387,47.3135,47.387,42900.0
2009-09-24 14:40:00,77.27,77.28,77.1,77.14,45000.0,47.3809,47.387,47.2767,47.3012,45000.0
2009-09-24 14:50:00,77.15,77.46,77.14,77.38,52800.0,47.3073,47.4974,47.3012,47.4484,52800.0
2009-09-24 15:00:00,77.4,77.43,77.19,77.23,82700.0,47.4606,47.479,47.3319,47.3564,82700.0
2009-09-24 15:10:00,77.22,77.29,77.16,77.29,104300.0,47.3503,47.3932,47.3135,47.3932,104300.0
2009-09-24 15:20:00,77.27,77.38,77.2,77.24,94800.0,47.3809,47.4484,47.338,47.3625,94800.0
2009-09-24 15:30:00,77.22,77.33,76.94,76.98,161300.0,47.3503,47.4177,47.1786,47.2031,161300.0
2009-09-24 15:40:00,76.98,77.12,76.96,77.12,175300.0,47.2031,47.2889,47.1908,47.2889,175300.0
2009-09-24 15:50:00,77.12,77.29,76.93,76.94,267600.0,47.2889,47.3932,47.1724,47.1786,267600.0
2009-09-25 09:30:00,77.66,78.27,77.41,77.66,145500.0,47.6201,47.9941,47.4668,47.6201,145500.0
2009-09-25 09:40:00,77.66,77.76,77.47,77.51,124400.0,47.6201,47.6814,47.5036,47.5281,124400.0
2009-09-25 09:50:00,77.5,77.62,77.23,77.51,102000.0,47.5219,47.5955,47.3564,47.5281,102000.0
2009-09-25 10:00:00,77.5,77.74,77.32,77.74,72800.0,47.5219,47.6691,47.4116,47.6691,72800.0
2009-09-25 10:10:00,77.74,78.06,77.71,78.06,91300.0,47.6691,47.8653,47.6507,47.8653,91300.0
2009-09-25 10:20:00,78.06,78.18,77.79,77.87,136300.0,47.8653,47.9389,47.6998,47.7488,136300.0
2009-09-25 10:30:00,77.87,78.1,77.85,77.91,77700.0,47.7488,47.8899,47.7366,47.7734,77700.0
2009-09-25 10:40:00,77.9,77.97,77.78,77.97,51200.0,47.7672,47.8101,47.6936,47.8101,51200.0
2009-09-25 10:50:00,77.97,78.02,77.86,78.0,53100.0,47.8101,47.8408,47.7427,47.8285,53100.0
2009-09-25 11:00:00,77.99,78.02,77.85,77.87,55200.0,47.8224,47.8408,47.7366,47.7488,55200.0
2009-09-25 11:10:00,77.87,77.87,77.61,77.79,63600.0,47.7488,47.7488,47.5894,47.6998,63600.0
2009-09-25 11:20:00,77.79,77.96,77.78,77.87,26000.0,47.6998,47.804,47.6936,47.7488,26000.0
2009-09-25 11:30:00,77.88,77.95,77.79,77.95,37100.0,47.755,47.7979,47.6998,47.7979,37100.0
2009-09-25 11:40:00,77.95,77.95,77.79,77.85,59800.0,47.7979,47.7979,47.6998,47.7366,59800.0
2009-09-25 11:50:00,77.84,78.01,77.79,77.86,59500.0,47.7304,47.8347,47.6998,47.7427,59500.0
2009-09-25 12:00:00,77.86,78.01,77.8,77.98,51600.0,47.7427,47.8347,47.7059,47.8163,51600.0
2009-09-25 12:10:00,77.98,78.03,77.7,77.71,76100.0,47.8163,47.8469,47.6446,47.6507,76100.0
2009-09-25 12:20:00,77.71,77.76,77.55,77.6,62200.0,47.6507,47.6814,47.5526,47.5833,62200.0
2009-09-25 12:30:00,77.6,77.7,77.57,77.57,32100.0,47.5833,47.6446,47.5649,47.5649,32100.0
2009-09-25 12:40:00,77.59,77.64,77.53,77.64,30000.0,47.5771,47.6078,47.5403,47.6078,30000.0
2009-09-25 12:50:00,77.65,77.74,77.63,77.72,28600.0,47.6139,47.6691,47.6017,47.6568,28600.0
2009-09-25 13:00:00,77.72,77.78,77.65,77.75,34600.0,47.6568,47.6936,47.6139,47.6752,34600.0
2009-09-25 13:10:00,77.74,77.81,77.65,77.75,34300.0,47.6691,47.712,47.6139,47.6752,34300.0
2009-09-25 13:20:00,77.73,78.05,77.73,78.04,44900.0,47.663,47.8592,47.663,47.8531,44900.0
2009-09-25 13:30:00,78.04,78.04,77.87,77.95,86500.0,47.8531,47.8531,47.7488,47.7979,86500.0
2009-09-25 13:40:00,77.94,78.0,77.93,78.0,48300.0,47.7918,47.8285,47.7856,47.8285,48300.0
2009-09-25 13:50:00,78.0,78.0,77.91,77.99,68100.0,47.8285,47.8285,47.7734,47.8224,68100.0
2009-09-25 14:00:00,78.0,78.2,77.92,78.18,62200.0,47.8285,47.9512,47.7795,47.9389,62200.0
2009-09-25 14:10:00,78.17,78.32,78.15,78.24,77500.0,47.9328,48.0248,47.9205,47.9757,77500.0
2009-09-25 14:20:00,78.24,78.31,78.15,78.2,47700.0,47.9757,48.0186,47.9205,47.9512,47700.0
2009-09-25 14:30:00,78.19,78.25,78.1,78.24,58300.0,47.945,47.9818,47.8899,47.9757,58300.0
2009-09-25 14:40:00,78.24,78.24,78.04,78.05,80900.0,47.9757,47.9757,47.8531,47.8592,80900.0
2009-09-25 14:50:00,78.04,78.13,78.02,78.07,82200.0,47.8531,47.9083,47.8408,47.8715,82200.0
2009-09-25 15:00:00,78.05,78.08,77.98,78.05,202300.0,47.8592,47.8776,47.8163,47.8592,202300.0
2009-09-25 15:10:00,78.04,78.06,77.9,77.9,140500.0,47.8531,47.8653,47.7672,47.7672,140500.0
2009-09-25 15:20:00,77.93,77.97,77.8,77.96,107500.0,47.7856,47.8101,47.7059,47.804,107500.0
2009-09-25 15:30:00,77.96,78.01,77.88,77.9,111600.0,47.804,47.8347,47.755,47.7672,111600.0
2009-09-25 15:40:00,77.91,77.94,77.77,77.94,229400.0,47.7734,47.7918,47.6875,47.7918,229400.0
2009-09-25 15:50:00,77.92,77.99,77.8,77.92,335300.0,47.7795,47.8224,47.7059,47.7795,335300.0
2009-09-28 09:30:00,78.27,78.5,77.87,77.94,99200.0,47.9941,48.1351,47.7488,47.7918,99200.0
2009-09-28 09:40:00,77.94,78.32,77.94,78.3,96000.0,47.7918,48.0248,47.7918,48.0125,96000.0
2009-09-28 09:50:00,78.32,78.41,78.27,78.4,47500.0,48.0248,48.0799,47.9941,48.0738,47500.0
2009-09-28 10:00:00,78.41,78.64,78.41,78.56,116700.0,48.0799,48.221,48.0799,48.1719,116700.0
2009-09-28 10:10:00,78.55,78.65,78.5,78.5,182500.0,48.1658,48.2271,48.1351,48.1351,182500.0
2009-09-28 10:20:00,78.51,78.51,78.32,78.35,53900.0,48.1413,48.1413,48.0248,48.0432,53900.0
2009-09-28 10:30:00,78.34,78.53,78.34,78.37,66600.0,48.037,48.1535,48.037,48.0554,66600.0
2009-09-28 10:40:00,78.37,78.47,78.16,78.16,58100.0,48.0554,48.1167,47.9267,47.9267,58100.0
2009-09-28 10:50:00,78.16,78.25,78.13,78.24,28600.0,47.9267,47.9818,47.9083,47.9757,28600.0
2009-09-28 11:00:00,78.23,78.25,78.19,78.23,44800.0,47.9696,47.9818,47.945,47.9696,44800.0
2009-09-28 11:10:00,78.24,78.3,78.22,78.28,26600.0,47.9757,48.0125,47.9634,48.0002,26600.0
2009-09-28 11:20:00,78.29,78.46,78.28,78.46,61200.0,48.0064,48.1106,48.0002,48.1106,61200.0
2009-09-28 11:30:00,78.45,78.56,78.24,78.29,66300.0,48.1045,48.1719,47.9757,48.0064,66300.0
2009-09-28 11:40:00,78.29,78.38,78.29,78.38,23300.0,48.0064,48.0616,48.0064,48.0616,23300.0
2009-09-28 11:50:00,78.38,78.43,78.36,78.41,28500.0,48.0616,48.0922,48.0493,48.0799,28500.0
2009-09-28 12:00:00,78.41,78.42,78.33,78.34,38800.0,48.0799,48.0861,48.0309,48.037,38800.0
2009-09-28 12:10:00,78.34,78.42,78.31,78.39,73200.0,48.037,48.0861,48.0186,48.0677,73200.0
2009-09-28 12:20:00,78.39,78.6,78.39,78.55,34700.0,48.0677,48.1965,48.0677,48.1658,34700.0
2009-09-28 12:30:00,78.55,78.56,78.53,78.54,19900.0,48.1658,48.1719,48.1535,48.1597,19900.0
2009-09-28 12:40:00,78.55,78.6,78.53,78.57,26800.0,48.1658,48.1965,48.1535,48.1781,26800.0
2009-09-28 12:50:00,78.57,78.6,78.38,78.43,44100.0,48.1781,48.1965,48.0616,48.0922,44100.0
2009-09-28 13:00:00,78.44,78.54,78.44,78.54,27900.0,48.0983,48.1597,48.0983,48.1597,27900.0
2009-09-28 13:10:00,78.53,78.65,78.49,78.64,31400.0,48.1535,48.2271,48.129,48.221,31400.0
2009-09-28 13:20:00,78.65,78.78,78.62,78.76,105100.0,48.2271,48.3068,48.2087,48.2946,105100.0
2009-09-28 13:30:00,78.77,78.82,78.71,78.75,45100.0,48.3007,48.3314,48.2639,48.2884,45100.0
2009-09-28 13:40:00,78.78,78.85,78.7,78.71,94300.0,48.3068,48.3497,48.2578,48.2639,94300.0
2009-09-28 13:50:00,78.7,78.73,78.51,78.65,29500.0,48.2578,48.2762,48.1413,48.2271,29500.0
2009-09-28 14:00:00,78.66,78.76,78.45,78.5,38600.0,48.2332,48.2946,48.1045,48.1351,38600.0
2009-09-28 14:10:00,78.47,78.58,78.37,78.58,45200.0,48.1167,48.1842,48.0554,48.1842,45200.0
2009-09-28 14:20:00,78.58,78.6,78.48,78.59,39500.0,48.1842,48.1965,48.1229,48.1903,39500.0
2009-09-28 14:30:00,78.6,78.63,78.51,78.59,55000.0,48.1965,48.2148,48.1413,48.1903,55000.0
2009-09-28 14:40:00,78.6,78.76,78.6,78.76,35900.0,48.1965,48.2946,48.1965,48.2946,35900.0
2009-09-28 14:50:00,78.76,78.81,78.56,78.56,52100.0,48.2946,48.3252,48.1719,48.1719,52100.0
2009-09-28 15:00:00,78.56,78.64,78.51,78.61,45100.0,48.1719,48.221,48.1413,48.2026,45100.0
2009-09-28 15:10:00,78.6,78.6,78.43,78.51,43900.0,48.1965,48.1965,48.0922,48.1413,43900.0
2009-09-28 15:20:00,78.49,78.58,78.47,78.52,50800.0,48.129,48.1842,48.1167,48.1474,50800.0
2009-09-28 15:30:00,78.52,78.55,78.43,78.5,69200.0,48.1474,48.1658,48.0922,48.1351,69200.0
2009-09-28 15:40:00,78.5,78.54,78.3,78.31,112000.0,48.1351,48.1597,48.0125,48.0186,112000.0
2009-09-28 15:50:00,78.31,78.42,78.28,78.37,166600.0,48.0186,48.0861,48.0002,48.0554,166600.0
2009-09-29 09:30:00,78.67,78.8,78.35,78.52,62800.0,48.2394,48.3191,48.0432,48.1474,62800.0
2009-09-29 09:40:00,78.51,78.62,78.25,78.33,107300.0,48.1413,48.2087,47.9818,48.0309,107300.0
2009-09-29 09:50:00,78.33,78.74,78.3,78.64,55900.0,48.0309,48.2823,48.0125,48.221,55900.0
2009-09-29 10:00:00,78.57,78.63,78.28,78.55,103600.0,48.1781,48.2148,48.0002,48.1658,103600.0
2009-09-29 10:10:00,78.56,78.64,78.47,78.63,38700.0,48.1719,48.221,48.1167,48.2148,38700.0
2009-09-29 10:20:00,78.64,78.64,78.49,78.6,26700.0,48.221,48.221,48.129,48.1965,26700.0
2009-09-29 10:30:00,78.6,78.77,78.6,78.72,34600.0,48.1965,48.3007,48.1965,48.27,34600.0
2009-09-29 10:40:00,78.7,78.77,78.63,78.74,23900.0,48.2578,48.3007,48.2148,48.2823,23900.0
2009-09-29 10:50:00,78.75,78.79,78.43,78.44,25800.0,48.2884,48.313,48.0922,48.0983,25800.0
2009-09-29 11:00:00,78.43,78.57,78.35,78.56,71600.0,48.0922,48.1781,48.0432,48.1719,71600.0
2009-09-29 11:10:00,78.57,78.8,78.56,78.71,37200.0,48.1781,48.3191,48.1719,48.2639,37200.0
2009-09-29 11:20:00,78.7,78.72,78.51,78.69,24900.0,48.2578,48.27,48.1413,48.2516,24900.0
2009-09-29 11:30:00,78.7,78.7,78.51,78.52,13000.0,48.2578,48.2578,48.1413,48.1474,13000.0
2009-09-29 11:40:00,78.52,78.66,78.49,78.66,25700.0,48.1474,48.2332,48.129,48.2332,25700.0
2009-09-29 11:50:00,78.66,78.76,78.64,78.68,19000.0,48.2332,48.2946,48.221,48.2455,19000.0
2009-09-29 12:00:00,78.71,78.78,78.65,78.72,27800.0,48.2639,48.3068,48.2271,48.27,27800.0
2009-09-29 12:10:00,78.71,78.81,78.62,78.7,31700.0,48.2639,48.3252,48.2087,48.2578,31700.0
2009-09-29 12:20:00,78.7,78.7,78.51,78.56,19400.0,48.2578,48.2578,48.1413,48.1719,19400.0
2009-09-29 12:30:00,78.54,78.8,78.54,78.8,60800.0,48.1597,48.3191,48.1597,48.3191,60800.0
2009-09-29 12:40:00,78.8,78.98,78.76,78.95,32200.0,48.3191,48.4295,48.2946,48.4111,32200.0
2009-09-29 12:50:00,78.96,79.1,78.94,79.0,48000.0,48.4172,48.503,48.4049,48.4417,48000.0
2009-09-29 13:00:00,79.0,79.12,78.96,78.97,23000.0,48.4417,48.5153,48.4172,48.4233,23000.0
2009-09-29 13:10:00,78.96,79.01,78.89,78.91,31200.0,48.4172,48.4479,48.3743,48.3865,31200.0
2009-09-29 13:20:00,78.92,79.01,78.9,78.96,25600.0,48.3927,48.4479,48.3804,48.4172,25600.0
2009-09-29 13:30:00,78.96,79.03,78.93,79.0,18300.0,48.4172,48.4601,48.3988,48.4417,18300.0
2009-09-29 13:40:00,79.02,79.03,78.96,78.96,31500.0,48.454,48.4601,48.4172,48.4172,31500.0
2009-09-29 13:50:00,78.97,79.05,78.95,78.97,24900.0,48.4233,48.4724,48.4111,48.4233,24900.0
2009-09-29 14:00:00,79.0,79.06,78.96,79.02,30000.0,48.4417,48.4785,48.4172,48.454,30000.0
2009-09-29 14:10:00,79.01,79.18,78.98,79.08,42100.0,48.4479,48.5521,48.4295,48.4908,42100.0
2009-09-29 14:20:00,79.07,79.18,79.01,79.14,108800.0,48.4847,48.5521,48.4479,48.5276,108800.0
2009-09-29 14:30:00,79.13,79.2,79.02,79.08,97900.0,48.5214,48.5644,48.454,48.4908,97900.0
2009-09-29 14:40:00,79.08,79.12,79.07,79.08,52000.0,48.4908,48.5153,48.4847,48.4908,52000.0
2009-09-29 14:50:00,79.08,79.15,79.01,79.06,36900.0,48.4908,48.5337,48.4479,48.4785,36900.0
2009-09-29 15:00:00,79.07,79.14,79.04,79.12,41100.0,48.4847,48.5276,48.4663,48.5153,41100.0
2009-09-29 15:10:00,79.13,79.26,79.12,79.21,97200.0,48.5214,48.6012,48.5153,48.5705,97200.0
2009-09-29 15:20:00,79.2,79.32,79.13,79.14,85900.0,48.5644,48.6379,48.5214,48.5276,85900.0
2009-09-29 15:30:00,79.14,79.21,79.09,79.13,150400.0,48.5276,48.5705,48.4969,48.5214,150400.0
2009-09-29 15:40:00,79.13,79.25,79.08,79.12,167700.0,48.5214,48.595,48.4908,48.5153,167700.0
2009-09-29 15:50:00,79.12,79.15,78.92,78.95,357500.0,48.5153,48.5337,48.3927,48.4111,357500.0
2009-09-30 09:30:00,79.21,79.21,78.44,78.58,96800.0,48.5705,48.5705,48.0983,48.1842,96800.0
2009-09-30 09:40:00,78.58,78.59,77.88,78.17,182600.0,48.1842,48.1903,47.755,47.9328,182600.0
2009-09-30 09:50:00,78.17,78.27,77.74,77.84,127100.0,47.9328,47.9941,47.6691,47.7304,127100.0
2009-09-30 10:00:00,77.83,78.05,77.72,78.05,219500.0,47.7243,47.8592,47.6568,47.8592,219500.0
2009-09-30 10:10:00,78.02,78.11,77.94,78.11,47000.0,47.8408,47.896,47.7918,47.896,47000.0
2009-09-30 10:20:00,78.07,78.4,78.03,78.29,89700.0,47.8715,48.0738,47.8469,48.0064,89700.0
2009-09-30 10:30:00,78.28,78.33,77.95,77.99,63600.0,48.0002,48.0309,47.7979,47.8224,63600.0
2009-09-30 10:40:00,77.98,78.09,77.86,77.93,68700.0,47.8163,47.8837,47.7427,47.7856,68700.0
2009-09-30 10:50:00,77.93,78.07,77.91,78.02,57400.0,47.7856,47.8715,47.7734,47.8408,57400.0
2009-09-30 11:00:00,78.02,78.26,78.0,78.09,108800.0,47.8408,47.988,47.8285,47.8837,108800.0
2009-09-30 11:10:00,78.08,78.16,78.0,78.05,72500.0,47.8776,47.9267,47.8285,47.8592,72500.0
2009-09-30 11:20:00,78.04,78.18,78.03,78.18,59800.0,47.8531,47.9389,47.8469,47.9389,59800.0
2009-09-30 11:30:00,78.16,78.27,77.91,77.93,89000.0,47.9267,47.9941,47.7734,47.7856,89000.0
2009-09-30 11:40:00,77.93,77.96,77.77,77.9,42400.0,47.7856,47.804,47.6875,47.7672,42400.0
2009-09-30 11:50:00,77.89,78.0,77.79,77.95,57700.0,47.7611,47.8285,47.6998,47.7979,57700.0
2009-09-30 12:00:00,77.96,78.0,77.77,77.84,82000.0,47.804,47.8285,47.6875,47.7304,82000.0
2009-09-30 12:10:00,77.84,78.01,77.81,77.94,29000.0,47.7304,47.8347,47.712,47.7918,29000.0
2009-09-30 12:20:00,77.93,77.96,77.78,77.93,34800.0,47.7856,47.804,47.6936,47.7856,34800.0
2009-09-30 12:30:00,77.93,78.01,77.7,77.76,80500.0,47.7856,47.8347,47.6446,47.6814,80500.0
2009-09-30 12:40:00,77.76,77.99,77.64,77.95,80900.0,47.6814,47.8224,47.6078,47.7979,80900.0
2009-09-30 12:50:00,77.94,78.2,77.92,78.13,66200.0,47.7918,47.9512,47.7795,47.9083,66200.0
2009-09-30 13:00:00,78.14,78.67,78.13,78.64,96100.0,47.9144,48.2394,47.9083,48.221,96100.0
2009-09-30 13:10:00,78.64,78.76,78.59,78.72,103300.0,48.221,48.2946,48.1903,48.27,103300.0
2009-09-30 13:20:00,78.71,78.81,78.6,78.64,145900.0,48.2639,48.3252,48.1965,48.221,145900.0
2009-09-30 13:30:00,78.6,78.73,78.45,78.51,52000.0,48.1965,48.2762,48.1045,48.1413,52000.0
2009-09-30 13:40:00,78.52,78.57,78.2,78.25,72300.0,48.1474,48.1781,47.9512,47.9818,72300.0
2009-09-30 13:50:00,78.26,78.29,78.07,78.07,61700.0,47.988,48.0064,47.8715,47.8715,61700.0
2009-09-30 14:00:00,78.07,78.19,77.98,78.1,72100.0,47.8715,47.945,47.8163,47.8899,72100.0
2009-09-30 14:10:00,78.1,78.23,78.02,78.23,43700.0,47.8899,47.9696,47.8408,47.9696,43700.0
2009-09-30 14:20:00,78.23,78.27,78.11,78.23,38500.0,47.9696,47.9941,47.896,47.9696,38500.0
2009-09-30 14:30:00,78.23,78.44,78.15,78.39,55500.0,47.9696,48.0983,47.9205,48.0677,55500.0
2009-09-30 14:40:00,78.39,78.58,78.35,78.41,68500.0,48.0677,48.1842,48.0432,48.0799,68500.0
2009-09-30 14:50:00,78.41,78.42,78.13,78.13,53200.0,48.0799,48.0861,47.9083,47.9083,53200.0
2009-09-30 15:00:00,78.12,78.12,77.82,77.87,89500.0,47.9021,47.9021,47.7182,47.7488,89500.0
2009-09-30 15:10:00,77.9,77.97,77.68,77.76,83200.0,47.7672,47.8101,47.6323,47.6814,83200.0
2009-09-30 15:20:00,77.77,77.85,77.66,77.66,111700.0,47.6875,47.7366,47.6201,47.6201,111700.0
2009-09-30 15:30:00,77.73,77.96,77.64,77.9,114900.0,47.663,47.804,47.6078,47.7672,114900.0
2009-09-30 15:40:00,77.88,78.25,77.86,78.25,212300.0,47.755,47.9818,47.7427,47.9818,212300.0
2009-09-30 15:50:00,78.25,78.31,77.92,77.94,417300.0,47.9818,48.0186,47.7795,47.7918,417300.0
2009-10-01 09:30:00,77.95,78.12,77.26,77.31,116500.0,47.7979,47.9021,47.3748,47.4054,116500.0
2009-10-01 09:40:00,77.32,77.37,77.13,77.27,132400.0,47.4116,47.4422,47.2951,47.3809,132400.0
2009-10-01 09:50:00,77.3,77.54,77.06,77.49,93500.0,47.3993,47.5465,47.2521,47.5158,93500.0
2009-10-01 10:00:00,77.5,77.63,76.81,76.92,161900.0,47.5219,47.6017,47.0988,47.1663,161900.0
2009-10-01 10:10:00,76.92,77.42,76.9,77.42,65300.0,47.1663,47.4729,47.154,47.4729,65300.0
2009-10-01 10:20:00,77.41,77.68,77.41,77.54,72500.0,47.4668,47.6323,47.4668,47.5465,72500.0
2009-10-01 10:30:00,77.58,77.71,77.45,77.61,47400.0,47.571,47.6507,47.4913,47.5894,47400.0
2009-10-01 10:40:00,77.61,77.72,77.47,77.62,66000.0,47.5894,47.6568,47.5036,47.5955,66000.0
2009-10-01 10:50:00,77.61,77.66,77.39,77.45,53100.0,47.5894,47.6201,47.4545,47.4913,53100.0
2009-10-01 11:00:00,77.45,77.5,77.14,77.31,98400.0,47.4913,47.5219,47.3012,47.4054,98400.0
2009-10-01 11:10:00,77.28,77.42,77.24,77.25,47000.0,47.387,47.4729,47.3625,47.3687,47000.0
2009-10-01 11:20:00,77.25,77.3,77.0,77.09,32300.0,47.3687,47.3993,47.2154,47.2705,32300.0
2009-10-01 11:30:00,77.07,77.17,76.99,77.04,118200.0,47.2583,47.3196,47.2092,47.2399,118200.0
2009-10-01 11:40:00,77.04,77.05,76.81,76.83,38600.0,47.2399,47.246,47.0988,47.1111,38600.0
2009-10-01 11:50:00,76.83,76.9,76.75,76.82,42700.0,47.1111,47.154,47.0621,47.105,42700.0
2009-10-01 12:00:00,76.8,76.91,76.64,76.91,68600.0,47.0927,47.1602,46.9946,47.1602,68600.0
2009-10-01 12:10:00,76.92,77.08,76.92,77.05,40700.0,47.1663,47.2644,47.1663,47.246,40700.0
2009-10-01 12:20:00,77.07,77.22,77.04,77.17,52500.0,47.2583,47.3503,47.2399,47.3196,52500.0
2009-10-01 12:30:00,77.18,77.2,77.1,77.1,43400.0,47.3257,47.338,47.2767,47.2767,43400.0
2009-10-01 12:40:00,77.12,77.13,76.93,77.0,41800.0,47.2889,47.2951,47.1724,47.2154,41800.0
2009-10-01 12:50:00,77.01,77.13,76.97,77.1,30900.0,47.2215,47.2951,47.197,47.2767,30900.0
2009-10-01 13:00:00,77.1,77.19,76.96,77.0,44300.0,47.2767,47.3319,47.1908,47.2154,44300.0
2009-10-01 13:10:00,77.01,77.01,76.83,76.83,36600.0,47.2215,47.2215,47.1111,47.1111,36600.0
2009-10-01 13:20:00,76.8,76.94,76.75,76.92,43900.0,47.0927,47.1786,47.0621,47.1663,43900.0
2009-10-01 13:30:00,76.92,76.97,76.76,76.94,42700.0,47.1663,47.197,47.0682,47.1786,42700.0
2009-10-01 13:40:00,76.95,77.07,76.9,77.07,62200.0,47.1847,47.2583,47.154,47.2583,62200.0
2009-10-01 13:50:00,77.04,77.13,76.99,77.11,69100.0,47.2399,47.2951,47.2092,47.2828,69100.0
2009-10-01 14:00:00,77.11,77.29,77.06,77.27,64600.0,47.2828,47.3932,47.2521,47.3809,64600.0
2009-10-01 14:10:00,77.27,77.31,77.15,77.2,47900.0,47.3809,47.4054,47.3073,47.338,47900.0
2009-10-01 14:20:00,77.22,77.3,77.16,77.25,117000.0,47.3503,47.3993,47.3135,47.3687,117000.0
2009-10-01 14:30:00,77.26,77.26,77.11,77.16,71400.0,47.3748,47.3748,47.2828,47.3135,71400.0
2009-10-01 14:40:00,77.18,77.23,77.1,77.21,69000.0,47.3257,47.3564,47.2767,47.3441,69000.0
2009-10-01 14:50:00,77.2,77.25,77.1,77.1,49000.0,47.338,47.3687,47.2767,47.2767,49000.0
2009-10-01 15:00:00,77.1,77.21,77.08,77.12,81300.0,47.2767,47.3441,47.2644,47.2889,81300.0
2009-10-01 15:10:00,77.11,77.25,77.1,77.18,67000.0,47.2828,47.3687,47.2767,47.3257,67000.0
2009-10-01 15:20:00,77.2,77.25,77.07,77.15,87500.0,47.338,47.3687,47.2583,47.3073,87500.0
2009-10-01 15:30:00,77.15,77.23,77.1,77.12,95200.0,47.3073,47.3564,47.2767,47.2889,95200.0
2009-10-01 15:40:00,77.12,77.23,76.91,76.93,186300.0,47.2889,47.3564,47.1602,47.1724,186300.0
2009-10-01 15:50:00,76.94,76.99,76.59,76.61,338700.0,47.1786,47.2092,46.9639,46.9762,338700.0
2009-10-02 09:30:00,76.67,76.67,75.61,75.64,182600.0,47.013,47.013,46.363,46.3814,182600.0
2009-10-02 09:40:00,75.58,76.1,75.58,75.96,71900.0,46.3446,46.6635,46.3446,46.5776,71900.0
2009-10-02 09:50:00,75.96,76.06,75.7,75.7,87800.0,46.5776,46.639,46.4182,46.4182,87800.0
2009-10-02 10:00:00,75.68,75.79,75.2,75.26,157300.0,46.4059,46.4734,46.1116,46.1484,157300.0
2009-10-02 10:10:00,75.26,75.51,75.09,75.2,181100.0,46.1484,46.3017,46.0442,46.1116,181100.0
2009-10-02 10:20:00,75.19,75.45,75.18,75.39,112000.0,46.1055,46.2649,46.0994,46.2281,112000.0
2009-10-02 10:30:00,75.39,75.67,75.31,75.62,82000.0,46.2281,46.3998,46.1791,46.3692,82000.0
2009-10-02 10:40:00,75.63,75.79,75.57,75.59,115700.0,46.3753,46.4734,46.3385,46.3508,115700.0
2009-10-02 10:50:00,75.6,75.63,75.24,75.26,72700.0,46.3569,46.3753,46.1361,46.1484,72700.0
2009-10-02 11:00:00,75.26,75.4,75.18,75.18,69000.0,46.1484,46.2343,46.0994,46.0994,69000.0
2009-10-02 11:10:00,75.2,75.33,75.16,75.23,77900.0,46.1116,46.1913,46.0871,46.13,77900.0
2009-10-02 11:20:00,75.25,75.41,75.22,75.32,85400.0,46.1423,46.2404,46.1239,46.1852,85400.0
2009-10-02 11:30:00,75.32,75.4,75.25,75.37,77300.0,46.1852,46.2343,46.1423,46.2159,77300.0
2009-10-02 11:40:00,75.36,75.48,75.29,75.48,66600.0,46.2097,46.2833,46.1668,46.2833,66600.0
2009-10-02 11:50:00,75.48,75.59,75.39,75.48,72300.0,46.2833,46.3508,46.2281,46.2833,72300.0
2009-10-02 12:00:00,75.48,75.76,75.48,75.72,73100.0,46.2833,46.455,46.2833,46.4305,73100.0
2009-10-02 12:10:00,75.75,75.94,75.71,75.8,74200.0,46.4489,46.5654,46.4243,46.4795,74200.0
2009-10-02 12:20:00,75.8,75.91,75.66,75.91,80600.0,46.4795,46.547,46.3937,46.547,80600.0
2009-10-02 12:30:00,75.91,75.97,75.78,75.81,42500.0,46.547,46.5838,46.4673,46.4857,42500.0
2009-10-02 12:40:00,75.77,75.89,75.62,75.69,54000.0,46.4611,46.5347,46.3692,46.4121,54000.0
2009-10-02 12:50:00,75.68,75.76,75.56,75.63,102100.0,46.4059,46.455,46.3324,46.3753,102100.0
2009-10-02 13:00:00,75.66,75.68,75.58,75.62,81300.0,46.3937,46.4059,46.3446,46.3692,81300.0
2009-10-02 13:10:00,75.62,75.68,75.5,75.58,39000.0,46.3692,46.4059,46.2956,46.3446,39000.0
2009-10-02 13:20:00,75.57,75.59,75.54,75.58,18000.0,46.3385,46.3508,46.3201,46.3446,18000.0
2009-10-02 13:30:00,75.57,75.62,75.49,75.61,71900.0,46.3385,46.3692,46.2894,46.363,71900.0
2009-10-02 13:40:00,75.61,75.83,75.56,75.75,130200.0,46.363,46.4979,46.3324,46.4489,130200.0
2009-10-02 13:50:00,75.75,75.76,75.38,75.44,90000.0,46.4489,46.455,46.222,46.2588,90000.0
2009-10-02 14:00:00,75.43,75.75,75.4,75.72,57800.0,46.2527,46.4489,46.2343,46.4305,57800.0
2009-10-02 14:10:00,75.71,75.93,75.69,75.85,64900.0,46.4243,46.5592,46.4121,46.5102,64900.0
2009-10-02 14:20:00,75.85,75.85,75.72,75.75,84900.0,46.5102,46.5102,46.4305,46.4489,84900.0
2009-10-02 14:30:00,75.75,75.82,75.74,75.78,73800.0,46.4489,46.4918,46.4427,46.4673,73800.0
2009-10-02 14:40:00,75.8,75.8,75.72,75.76,25400.0,46.4795,46.4795,46.4305,46.455,25400.0
2009-10-02 14:50:00,75.76,75.79,75.63,75.67,57700.0,46.455,46.4734,46.3753,46.3998,57700.0
2009-10-02 15:00:00,75.64,75.75,75.57,75.67,42600.0,46.3814,46.4489,46.3385,46.3998,42600.0
2009-10-02 15:10:00,75.69,75.69,75.56,75.59,64000.0,46.4121,46.4121,46.3324,46.3508,64000.0
2009-10-02 15:20:00,75.59,75.64,75.57,75.59,53700.0,46.3508,46.3814,46.3385,46.3508,53700.0
2009-10-02 15:30:00,75.59,75.67,75.44,75.46,104500.0,46.3508,46.3998,46.2588,46.271,104500.0
2009-10-02 15:40:00,75.47,75.53,75.36,75.44,175000.0,46.2772,46.314,46.2097,46.2588,175000.0
2009-10-02 15:50:00,75.44,75.51,75.22,75.31,273700.0,46.2588,46.3017,46.1239,46.1791,273700.0
2009-10-05 09:30:00,75.5,75.93,75.42,75.55,132200.0,46.2956,46.5592,46.2465,46.3262,132200.0
2009-10-05 09:40:00,75.56,75.6,75.14,75.15,144200.0,46.3324,46.3569,46.0748,46.081,144200.0
2009-10-05 09:50:00,75.13,75.23,75.0,75.11,93200.0,46.0687,46.13,45.989,46.0564,93200.0
2009-10-05 10:00:00,75.11,75.22,74.9,74.97,149900.0,46.0564,46.1239,45.9277,45.9706,149900.0
2009-10-05 10:10:00,74.95,75.11,74.78,74.95,88000.0,45.9583,46.0564,45.8541,45.9583,88000.0
2009-10-05 10:20:00,74.95,75.05,74.84,74.95,69000.0,45.9583,46.0196,45.8909,45.9583,69000.0
2009-10-05 10:30:00,74.97,75.04,74.85,74.99,96400.0,45.9706,46.0135,45.897,45.9829,96400.0
2009-10-05 10:40:00,75.01,75.03,74.9,74.93,54300.0,45.9951,46.0074,45.9277,45.9461,54300.0
2009-10-05 10:50:00,74.96,75.05,74.9,74.92,112400.0,45.9645,46.0196,45.9277,45.9399,112400.0
2009-10-05 11:00:00,74.92,75.08,74.91,74.99,66400.0,45.9399,46.038,45.9338,45.9829,66400.0
2009-10-05 11:10:00,75.0,75.1,74.91,74.95,57500.0,45.989,46.0503,45.9338,45.9583,57500.0
2009-10-05 11:20:00,74.96,75.16,74.96,75.01,72400.0,45.9645,46.0871,45.9645,45.9951,72400.0
2009-10-05 11:30:00,75.01,75.15,74.84,74.9,60900.0,45.9951,46.081,45.8909,45.9277,60900.0
2009-10-05 11:40:00,74.9,75.1,74.89,75.0,50900.0,45.9277,46.0503,45.9215,45.989,50900.0
2009-10-05 11:50:00,75.0,75.17,74.93,75.11,106700.0,45.989,46.0932,45.9461,46.0564,106700.0
2009-10-05 12:00:00,75.12,75.13,74.82,74.82,78000.0,46.0626,46.0687,45.8786,45.8786,78000.0
2009-10-05 12:10:00,74.82,75.32,74.8,75.31,177800.0,45.8786,46.1852,45.8663,46.1791,177800.0
2009-10-05 12:20:00,75.32,75.45,75.13,75.23,93800.0,46.1852,46.2649,46.0687,46.13,93800.0
2009-10-05 12:30:00,75.23,75.25,74.89,74.94,67700.0,46.13,46.1423,45.9215,45.9522,67700.0
2009-10-05 12:40:00,74.98,75.23,74.95,75.11,37000.0,45.9767,46.13,45.9583,46.0564,37000.0
2009-10-05 12:50:00,75.14,75.19,74.98,74.98,35700.0,46.0748,46.1055,45.9767,45.9767,35700.0
2009-10-05 13:00:00,74.98,75.13,74.97,75.11,30900.0,45.9767,46.0687,45.9706,46.0564,30900.0
2009-10-05 13:10:00,75.1,75.14,75.01,75.01,64800.0,46.0503,46.0748,45.9951,45.9951,64800.0
2009-10-05 13:20:00,75.02,75.13,75.0,75.03,49000.0,46.0012,46.0687,45.989,46.0074,49000.0
2009-10-05 13:30:00,75.06,75.07,74.9,74.9,65000.0,46.0258,46.0319,45.9277,45.9277,65000.0
2009-10-05 13:40:00,74.9,74.95,74.85,74.89,45200.0,45.9277,45.9583,45.897,45.9215,45200.0
2009-10-05 13:50:00,74.9,75.01,74.89,74.95,34800.0,45.9277,45.9951,45.9215,45.9583,34800.0
2009-10-05 14:00:00,74.96,75.1,74.91,75.03,73200.0,45.9645,46.0503,45.9338,46.0074,73200.0
2009-10-05 14:10:00,75.04,75.18,74.98,75.15,46800.0,46.0135,46.0994,45.9767,46.081,46800.0
2009-10-05 14:20:00,75.15,75.15,75.04,75.07,67600.0,46.081,46.081,46.0135,46.0319,67600.0
2009-10-05 14:30:00,75.1,75.14,75.01,75.02,62900.0,46.0503,46.0748,45.9951,46.0012,62900.0
2009-10-05 14:40:00,75.04,75.15,75.01,75.12,48000.0,46.0135,46.081,45.9951,46.0626,48000.0
2009-10-05 14:50:00,75.14,75.19,75.04,75.04,82900.0,46.0748,46.1055,46.0135,46.0135,82900.0
2009-10-05 15:00:00,75.06,75.1,75.0,75.08,98800.0,46.0258,46.0503,45.989,46.038,98800.0
2009-10-05 15:10:00,75.09,75.1,75.01,75.03,79100.0,46.0442,46.0503,45.9951,46.0074,79100.0
2009-10-05 15:20:00,75.03,75.06,75.0,75.0,129500.0,46.0074,46.0258,45.989,45.989,129500.0
2009-10-05 15:30:00,75.0,75.17,75.0,75.15,125600.0,45.989,46.0932,45.989,46.081,125600.0
2009-10-05 15:40:00,75.17,75.31,75.12,75.29,179600.0,46.0932,46.1791,46.0626,46.1668,179600.0
2009-10-05 15:50:00,75.29,75.35,75.0,75.04,368300.0,46.1668,46.2036,45.989,46.0135,368300.0
2009-10-06 09:30:00,75.36,75.63,74.99,75.32,154000.0,46.2097,46.3753,45.9829,46.1852,154000.0
2009-10-06 09:40:00,75.43,75.7,75.32,75.54,89600.0,46.2527,46.4182,46.1852,46.3201,89600.0
2009-10-06 09:50:00,75.61,76.0,75.44,75.96,76900.0,46.363,46.6022,46.2588,46.5776,76900.0
2009-10-06 10:00:00,75.97,76.15,75.79,75.8,125700.0,46.5838,46.6941,46.4734,46.4795,125700.0
2009-10-06 10:10:00,75.81,75.93,75.73,75.8,42600.0,46.4857,46.5592,46.4366,46.4795,42600.0
2009-10-06 10:20:00,75.78,75.79,75.55,75.69,76500.0,46.4673,46.4734,46.3262,46.4121,76500.0
2009-10-06 10:30:00,75.67,75.71,75.49,75.67,70300.0,46.3998,46.4243,46.2894,46.3998,70300.0
2009-10-06 10:40:00,75.67,75.85,75.55,75.55,54800.0,46.3998,46.5102,46.3262,46.3262,54800.0
2009-10-06 10:50:00,75.55,75.61,75.45,75.53,41300.0,46.3262,46.363,46.2649,46.314,41300.0
2009-10-06 11:00:00,75.56,75.92,75.42,75.92,72900.0,46.3324,46.5531,46.2465,46.5531,72900.0
2009-10-06 11:10:00,75.92,76.07,75.91,76.0,60100.0,46.5531,46.6451,46.547,46.6022,60100.0
2009-10-06 11:20:00,76.01,76.13,75.99,76.07,54100.0,46.6083,46.6819,46.596,46.6451,54100.0
2009-10-06 11:30:00,76.08,76.11,75.83,76.01,106600.0,46.6512,46.6696,46.4979,46.6083,106600.0
2009-10-06 11:40:00,76.02,76.17,76.02,76.08,45200.0,46.6144,46.7064,46.6144,46.6512,45200.0
2009-10-06 11:50:00,76.1,76.16,75.95,75.96,29000.0,46.6635,46.7003,46.5715,46.5776,29000.0
2009-10-06 12:00:00,75.97,76.1,75.92,76.09,32500.0,46.5838,46.6635,46.5531,46.6574,32500.0
2009-10-06 12:10:00,76.11,76.15,76.08,76.12,25200.0,46.6696,46.6941,46.6512,46.6758,25200.0
2009-10-06 12:20:00,76.11,76.13,76.05,76.09,21800.0,46.6696,46.6819,46.6328,46.6574,21800.0
2009-10-06 12:30:00,76.1,76.23,76.04,76.04,36400.0,46.6635,46.7432,46.6267,46.6267,36400.0
2009-10-06 12:40:00,76.06,76.21,76.01,76.04,24200.0,46.639,46.7309,46.6083,46.6267,24200.0
2009-10-06 12:50:00,76.02,76.13,75.95,76.07,30900.0,46.6144,46.6819,46.5715,46.6451,30900.0
2009-10-06 13:00:00,76.06,76.18,75.93,76.0,49100.0,46.639,46.7125,46.5592,46.6022,49100.0
2009-10-06 13:10:00,75.99,76.11,75.91,76.04,25000.0,46.596,46.6696,46.547,46.6267,25000.0
2009-10-06 13:20:00,76.06,76.23,76.04,76.16,33100.0,46.639,46.7432,46.6267,46.7003,33100.0
2009-10-06 13:30:00,76.17,76.24,76.07,76.16,36600.0,46.7064,46.7493,46.6451,46.7003,36600.0
2009-10-06 13:40:00,76.16,76.22,76.01,76.16,39400.0,46.7003,46.7371,46.6083,46.7003,39400.0
2009-10-06 13:50:00,76.16,76.28,76.02,76.23,65800.0,46.7003,46.7739,46.6144,46.7432,65800.0
2009-10-06 14:00:00,76.24,76.28,76.06,76.14,66300.0,46.7493,46.7739,46.639,46.688,66300.0
2009-10-06 14:10:00,76.13,76.26,76.05,76.12,41300.0,46.6819,46.7616,46.6328,46.6758,41300.0
2009-10-06 14:20:00,76.13,76.2,75.89,76.1,53200.0,46.6819,46.7248,46.5347,46.6635,53200.0
2009-10-06 14:30:00,76.09,76.19,76.01,76.19,55700.0,46.6574,46.7187,46.6083,46.7187,55700.0
2009-10-06 14:40:00,76.18,76.31,76.17,76.21,44200.0,46.7125,46.7923,46.7064,46.7309,44200.0
2009-10-06 14:50:00,76.23,76.28,76.17,76.23,49500.0,46.7432,46.7739,46.7064,46.7432,49500.0
2009-10-06 15:00:00,76.24,76.24,76.02,76.03,95600.0,46.7493,46.7493,46.6144,46.6206,95600.0
2009-10-06 15:10:00,76.05,76.2,76.02,76.09,82000.0,46.6328,46.7248,46.6144,46.6574,82000.0
2009-10-06 15:20:00,76.1,76.29,76.02,76.12,74500.0,46.6635,46.78,46.6144,46.6758,74500.0
2009-10-06 15:30:00,76.12,76.34,76.12,76.24,102400.0,46.6758,46.8107,46.6758,46.7493,102400.0
2009-10-06 15:40:00,76.24,76.27,76.05,76.17,145600.0,46.7493,46.7677,46.6328,46.7064,145600.0
2009-10-06 15:50:00,76.16,76.24,76.06,76.21,250500.0,46.7003,46.7493,46.639,46.7309,250500.0
2009-10-07 09:30:00,76.01,76.01,74.86,74.94,149100.0,46.6083,46.6083,45.9031,45.9522,149100.0
2009-10-07 09:40:00,74.95,75.34,74.91,74.99,79900.0,45.9583,46.1975,45.9338,45.9829,79900.0
2009-10-07 09:50:00,75.0,75.1,74.76,74.98,123500.0,45.989,46.0503,45.8418,45.9767,123500.0
2009-10-07 10:00:00,74.96,75.0,74.75,74.85,63600.0,45.9645,45.989,45.8357,45.897,63600.0
2009-10-07 10:10:00,74.86,74.95,74.77,74.79,105400.0,45.9031,45.9583,45.8479,45.8602,105400.0
2009-10-07 10:20:00,74.79,74.92,74.75,74.78,66800.0,45.8602,45.9399,45.8357,45.8541,66800.0
2009-10-07 10:30:00,74.78,74.78,74.33,74.33,161700.0,45.8541,45.8541,45.5781,45.5781,161700.0
2009-10-07 10:40:00,74.34,74.46,74.25,74.27,125600.0,45.5843,45.6579,45.5291,45.5414,125600.0
2009-10-07 10:50:00,74.27,74.53,74.27,74.36,75300.0,45.5414,45.7008,45.5414,45.5965,75300.0
2009-10-07 11:00:00,74.35,74.63,74.33,74.55,181700.0,45.5904,45.7621,45.5781,45.713,181700.0
2009-10-07 11:10:00,74.54,74.64,74.3,74.32,112800.0,45.7069,45.7682,45.5598,45.572,112800.0
2009-10-07 11:20:00,74.33,74.44,74.29,74.35,64500.0,45.5781,45.6456,45.5536,45.5904,64500.0
2009-10-07 11:30:00,74.34,74.42,74.28,74.28,66500.0,45.5843,45.6333,45.5475,45.5475,66500.0
2009-10-07 11:40:00,74.28,74.29,74.05,74.06,136100.0,45.5475,45.5536,45.4065,45.4126,136100.0
2009-10-07 11:50:00,74.08,74.12,73.96,73.96,84000.0,45.4249,45.4494,45.3513,45.3513,84000.0
2009-10-07 12:00:00,73.96,74.09,73.87,74.05,112500.0,45.3513,45.431,45.2961,45.4065,112500.0
2009-10-07 12:10:00,74.06,74.09,73.84,73.87,82800.0,45.4126,45.431,45.2777,45.2961,82800.0
2009-10-07 12:20:00,73.86,73.95,73.77,73.94,84900.0,45.2899,45.3451,45.2348,45.339,84900.0
2009-10-07 12:30:00,73.94,73.95,73.8,73.86,57400.0,45.339,45.3451,45.2532,45.2899,57400.0
2009-10-07 12:40:00,73.85,73.93,73.75,73.83,130700.0,45.2838,45.3329,45.2225,45.2716,130700.0
2009-10-07 12:50:00,73.82,73.92,73.69,73.7,119400.0,45.2654,45.3267,45.1857,45.1918,119400.0
2009-10-07 13:00:00,73.7,73.73,73.59,73.73,127000.0,45.1918,45.2102,45.1244,45.2102,127000.0
2009-10-07 13:10:00,73.72,74.21,73.72,74.14,172300.0,45.2041,45.5046,45.2041,45.4616,172300.0
2009-10-07 13:20:00,74.15,74.16,74.01,74.11,85500.0,45.4678,45.4739,45.3819,45.4432,85500.0
2009-10-07 13:30:00,74.1,74.11,73.93,73.93,100700.0,45.4371,45.4432,45.3329,45.3329,100700.0
2009-10-07 13:40:00,73.94,74.01,73.87,73.95,69600.0,45.339,45.3819,45.2961,45.3451,69600.0
2009-10-07 13:50:00,73.94,74.01,73.88,73.89,193600.0,45.339,45.3819,45.3022,45.3083,193600.0
2009-10-07 14:00:00,73.89,73.96,73.8,73.96,108300.0,45.3083,45.3513,45.2532,45.3513,108300.0
2009-10-07 14:10:00,73.97,74.07,73.96,74.01,75100.0,45.3574,45.4187,45.3513,45.3819,75100.0
2009-10-07 14:20:00,74.01,74.06,73.97,74.0,109800.0,45.3819,45.4126,45.3574,45.3758,109800.0
2009-10-07 14:30:00,74.01,74.18,74.0,74.18,123500.0,45.3819,45.4862,45.3758,45.4862,123500.0
2009-10-07 14:40:00,74.13,74.23,74.01,74.19,168500.0,45.4555,45.5168,45.3819,45.4923,168500.0
2009-10-07 14:50:00,74.2,74.26,73.98,73.99,514600.0,45.4984,45.5352,45.3635,45.3697,514600.0
2009-10-07 15:00:00,73.99,74.02,73.91,74.0,203300.0,45.3697,45.3881,45.3206,45.3758,203300.0
2009-10-07 15:10:00,74.0,74.01,73.94,73.94,101900.0,45.3758,45.3819,45.339,45.339,101900.0
2009-10-07 15:20:00,73.95,73.98,73.89,73.89,120900.0,45.3451,45.3635,45.3083,45.3083,120900.0
2009-10-07 15:30:00,73.9,74.0,73.89,73.92,156900.0,45.3145,45.3758,45.3083,45.3267,156900.0
2009-10-07 15:40:00,73.91,73.97,73.84,73.91,284900.0,45.3206,45.3574,45.2777,45.3206,284900.0
2009-10-07 15:50:00,73.91,74.03,73.9,73.98,421400.0,45.3206,45.3942,45.3145,45.3635,421400.0
2009-10-08 09:30:00,74.41,74.47,73.85,73.99,479000.0,45.6272,45.664,45.2838,45.3697,479000.0
2009-10-08 09:40:00,73.97,74.03,73.76,73.83,183300.0,45.3574,45.3942,45.2286,45.2716,183300.0
2009-10-08 09:50:00,73.82,73.96,73.76,73.9,371400.0,45.2654,45.3513,45.2286,45.3145,371400.0
2009-10-08 10:00:00,73.9,74.03,73.86,73.87,260200.0,45.3145,45.3942,45.2899,45.2961,260200.0
2009-10-08 10:10:00,73.87,74.02,73.86,73.95,101600.0,45.2961,45.3881,45.2899,45.3451,101600.0
2009-10-08 10:20:00,73.95,73.95,73.85,73.91,66100.0,45.3451,45.3451,45.2838,45.3206,66100.0
2009-10-08 10:30:00,73.91,73.95,73.8,73.9,88000.0,45.3206,45.3451,45.2532,45.3145,88000.0
2009-10-08 10:40:00,73.88,73.9,73.8,73.86,41800.0,45.3022,45.3145,45.2532,45.2899,41800.0
2009-10-08 10:50:00,73.88,73.89,73.75,73.79,48400.0,45.3022,45.3083,45.2225,45.247,48400.0
2009-10-08 11:00:00,73.79,73.81,73.64,73.81,67700.0,45.247,45.2593,45.155,45.2593,67700.0
2009-10-08 11:10:00,73.81,73.95,73.8,73.86,104400.0,45.2593,45.3451,45.2532,45.2899,104400.0
2009-10-08 11:20:00,73.87,73.92,73.75,73.8,68400.0,45.2961,45.3267,45.2225,45.2532,68400.0
2009-10-08 11:30:00,73.8,73.82,73.64,73.67,46900.0,45.2532,45.2654,45.155,45.1734,46900.0
2009-10-08 11:40:00,73.68,73.8,73.65,73.65,42900.0,45.1796,45.2532,45.1612,45.1612,42900.0
2009-10-08 11:50:00,73.67,73.67,73.48,73.49,75200.0,45.1734,45.1734,45.0569,45.0631,75200.0
2009-10-08 12:00:00,73.5,73.5,72.92,73.0,235400.0,45.0692,45.0692,44.7136,44.7626,235400.0
2009-10-08 12:10:00,72.98,73.39,72.89,73.37,209600.0,44.7503,45.0018,44.6952,44.9895,209600.0
2009-10-08 12:20:00,73.35,73.46,73.26,73.39,72300.0,44.9772,45.0447,44.922,45.0018,72300.0
2009-10-08 12:30:00,73.38,73.48,73.34,73.42,59100.0,44.9956,45.0569,44.9711,45.0201,59100.0
2009-10-08 12:40:00,73.42,73.5,73.42,73.49,68600.0,45.0201,45.0692,45.0201,45.0631,68600.0
2009-10-08 12:50:00,73.49,73.5,73.48,73.49,81500.0,45.0631,45.0692,45.0569,45.0631,81500.0
2009-10-08 13:00:00,73.48,73.54,73.42,73.47,140100.0,45.0569,45.0937,45.0201,45.0508,140100.0
2009-10-08 13:10:00,73.49,73.49,73.35,73.35,121700.0,45.0631,45.0631,44.9772,44.9772,121700.0
2009-10-08 13:20:00,73.35,73.44,73.32,73.39,68100.0,44.9772,45.0324,44.9588,45.0018,68100.0
2009-10-08 13:30:00,73.39,73.42,73.33,73.33,94500.0,45.0018,45.0201,44.965,44.965,94500.0
2009-10-08 13:40:00,73.32,73.34,73.23,73.24,118200.0,44.9588,44.9711,44.9036,44.9098,118200.0
2009-10-08 13:50:00,73.24,73.27,73.17,73.18,45400.0,44.9098,44.9282,44.8669,44.873,45400.0
2009-10-08 14:00:00,73.18,73.23,73.13,73.18,61000.0,44.873,44.9036,44.8423,44.873,61000.0
2009-10-08 14:10:00,73.21,73.32,73.2,73.31,79200.0,44.8914,44.9588,44.8852,44.9527,79200.0
2009-10-08 14:20:00,73.3,73.32,73.26,73.3,105200.0,44.9466,44.9588,44.922,44.9466,105200.0
2009-10-08 14:30:00,73.3,73.38,73.27,73.37,141500.0,44.9466,44.9956,44.9282,44.9895,141500.0
2009-10-08 14:40:00,73.37,73.41,73.27,73.29,114800.0,44.9895,45.014,44.9282,44.9404,114800.0
2009-10-08 14:50:00,73.3,73.31,73.26,73.26,102000.0,44.9466,44.9527,44.922,44.922,102000.0
2009-10-08 15:00:00,73.27,73.4,73.24,73.27,182500.0,44.9282,45.0079,44.9098,44.9282,182500.0
2009-10-08 15:10:00,73.28,73.39,73.28,73.38,138600.0,44.9343,45.0018,44.9343,44.9956,138600.0
2009-10-08 15:20:00,73.39,73.49,73.26,73.3,198000.0,45.0018,45.0631,44.922,44.9466,198000.0
2009-10-08 15:30:00,73.28,73.39,73.26,73.3,276000.0,44.9343,45.0018,44.922,44.9466,276000.0
2009-10-08 15:40:00,73.3,73.37,73.2,73.2,263900.0,44.9466,44.9895,44.8852,44.8852,263900.0
2009-10-08 15:50:00,73.19,73.22,72.96,73.0,871100.0,44.8791,44.8975,44.7381,44.7626,871100.0
2009-10-09 09:30:00,73.2,73.49,73.06,73.31,201000.0,44.8852,45.0631,44.7994,44.9527,201000.0
2009-10-09 09:40:00,73.3,73.76,73.29,73.68,188800.0,44.9466,45.2286,44.9404,45.1796,188800.0
2009-10-09 09:50:00,73.7,73.73,73.46,73.48,121100.0,45.1918,45.2102,45.0447,45.0569,121100.0
2009-10-09 10:00:00,73.47,73.65,73.46,73.62,91500.0,45.0508,45.1612,45.0447,45.1428,91500.0
2009-10-09 10:10:00,73.63,73.67,73.57,73.59,80100.0,45.1489,45.1734,45.1121,45.1244,80100.0
2009-10-09 10:20:00,73.59,73.59,73.34,73.34,76800.0,45.1244,45.1244,44.9711,44.9711,76800.0
2009-10-09 10:30:00,73.35,73.43,73.26,73.37,183200.0,44.9772,45.0263,44.922,44.9895,183200.0
2009-10-09 10:40:00,73.39,73.66,73.37,73.59,120400.0,45.0018,45.1673,44.9895,45.1244,120400.0
2009-10-09 10:50:00,73.6,73.92,73.59,73.89,126500.0,45.1305,45.3267,45.1244,45.3083,126500.0
2009-10-09 11:00:00,73.9,74.08,73.82,74.07,115500.0,45.3145,45.4249,45.2654,45.4187,115500.0
2009-10-09 11:10:00,74.07,74.13,73.9,74.08,91200.0,45.4187,45.4555,45.3145,45.4249,91200.0
2009-10-09 11:20:00,74.08,74.17,74.07,74.11,56500.0,45.4249,45.48,45.4187,45.4432,56500.0
2009-10-09 11:30:00,74.11,74.34,74.08,74.27,141700.0,45.4432,45.5843,45.4249,45.5414,141700.0
2009-10-09 11:40:00,74.28,74.46,74.28,74.39,77200.0,45.5475,45.6579,45.5475,45.6149,77200.0
2009-10-09 11:50:00,74.39,74.47,74.29,74.43,90500.0,45.6149,45.664,45.5536,45.6395,90500.0
2009-10-09 12:00:00,74.43,74.46,74.28,74.38,115100.0,45.6395,45.6579,45.5475,45.6088,115100.0
2009-10-09 12:10:00,74.39,74.44,74.23,74.4,67700.0,45.6149,45.6456,45.5168,45.6211,67700.0
2009-10-09 12:20:00,74.4,74.5,74.39,74.5,83600.0,45.6211,45.6824,45.6149,45.6824,83600.0
2009-10-09 12:30:00,74.5,74.59,74.5,74.52,79500.0,45.6824,45.7376,45.6824,45.6947,79500.0
2009-10-09 12:40:00,74.54,74.6,74.41,74.42,54400.0,45.7069,45.7437,45.6272,45.6333,54400.0
2009-10-09 12:50:00,74.41,74.61,74.37,74.59,55000.0,45.6272,45.7498,45.6027,45.7376,55000.0
2009-10-09 13:00:00,74.6,74.62,74.51,74.55,42500.0,45.7437,45.756,45.6885,45.713,42500.0
2009-10-09 13:10:00,74.55,74.72,74.54,74.7,60800.0,45.713,45.8173,45.7069,45.805,60800.0
2009-10-09 13:20:00,74.7,74.78,74.63,74.77,76100.0,45.805,45.8541,45.7621,45.8479,76100.0
2009-10-09 13:30:00,74.77,74.78,74.68,74.73,61400.0,45.8479,45.8541,45.7928,45.8234,61400.0
2009-10-09 13:40:00,74.73,74.85,74.72,74.82,101300.0,45.8234,45.897,45.8173,45.8786,101300.0
2009-10-09 13:50:00,74.82,74.95,74.72,74.93,84300.0,45.8786,45.9583,45.8173,45.9461,84300.0
2009-10-09 14:00:00,74.92,74.97,74.87,74.91,89700.0,45.9399,45.9706,45.9093,45.9338,89700.0
2009-10-09 14:10:00,74.89,74.97,74.78,74.87,83200.0,45.9215,45.9706,45.8541,45.9093,83200.0
2009-10-09 14:20:00,74.88,74.97,74.86,74.97,51300.0,45.9154,45.9706,45.9031,45.9706,51300.0
2009-10-09 14:30:00,74.97,75.12,74.92,75.09,117900.0,45.9706,46.0626,45.9399,46.0442,117900.0
2009-10-09 14:40:00,75.08,75.21,75.05,75.17,73500.0,46.038,46.1178,46.0196,46.0932,73500.0
2009-10-09 14:50:00,75.18,75.3,75.12,75.26,118000.0,46.0994,46.1729,46.0626,46.1484,118000.0
2009-10-09 15:00:00,75.25,75.45,75.21,75.41,160100.0,46.1423,46.2649,46.1178,46.2404,160100.0
2009-10-09 15:10:00,75.41,75.71,75.4,75.67,342100.0,46.2404,46.4243,46.2343,46.3998,342100.0
2009-10-09 15:20:00,75.67,75.68,75.43,75.64,210100.0,46.3998,46.4059,46.2527,46.3814,210100.0
2009-10-09 15:30:00,75.64,75.97,75.5,75.9,231400.0,46.3814,46.5838,46.2956,46.5408,231400.0
2009-10-09 15:40:00,75.91,76.06,75.75,75.89,263500.0,46.547,46.639,46.4489,46.5347,263500.0
2009-10-09 15:50:00,75.88,76.06,75.77,75.86,543200.0,46.5286,46.639,46.4611,46.5163,543200.0
2009-10-12 09:30:00,75.21,75.3,74.53,74.95,289200.0,46.1178,46.1729,45.7008,45.9583,289200.0
2009-10-12 09:40:00,74.93,75.33,74.82,75.04,136100.0,45.9461,46.1913,45.8786,46.0135,136100.0
2009-10-12 09:50:00,75.04,75.27,75.0,75.08,88000.0,46.0135,46.1545,45.989,46.038,88000.0
2009-10-12 10:00:00,75.09,75.18,75.06,75.18,72700.0,46.0442,46.0994,46.0258,46.0994,72700.0
2009-10-12 10:10:00,75.17,75.26,74.87,74.99,156400.0,46.0932,46.1484,45.9093,45.9829,156400.0
2009-10-12 10:20:00,74.97,75.07,74.91,74.99,204900.0,45.9706,46.0319,45.9338,45.9829,204900.0
2009-10-12 10:30:00,74.99,75.02,74.9,74.91,163300.0,45.9829,46.0012,45.9277,45.9338,163300.0
2009-10-12 10:40:00,74.91,74.98,74.75,74.91,122200.0,45.9338,45.9767,45.8357,45.9338,122200.0
2009-10-12 10:50:00,74.9,74.95,74.77,74.82,185900.0,45.9277,45.9583,45.8479,45.8786,185900.0
2009-10-12 11:00:00,74.81,74.82,74.61,74.62,166900.0,45.8725,45.8786,45.7498,45.756,166900.0
2009-10-12 11:10:00,74.62,74.63,74.4,74.4,174300.0,45.756,45.7621,45.6211,45.6211,174300.0
2009-10-12 11:20:00,74.4,74.52,74.32,74.36,249700.0,45.6211,45.6947,45.572,45.5965,249700.0
2009-10-12 11:30:00,74.36,74.51,74.22,74.25,211500.0,45.5965,45.6885,45.5107,45.5291,211500.0
2009-10-12 11:40:00,74.25,74.32,74.15,74.23,110700.0,45.5291,45.572,45.4678,45.5168,110700.0
2009-10-12 11:50:00,74.22,74.27,74.11,74.16,149000.0,45.5107,45.5414,45.4432,45.4739,149000.0
2009-10-12 12:00:00,74.15,74.21,74.08,74.19,100600.0,45.4678,45.5046,45.4249,45.4923,100600.0
2009-10-12 12:10:00,74.21,74.33,74.2,74.32,52600.0,45.5046,45.5781,45.4984,45.572,52600.0
2009-10-12 12:20:00,74.33,74.4,74.29,74.3,51800.0,45.5781,45.6211,45.5536,45.5598,51800.0
2009-10-12 12:30:00,74.31,74.36,74.26,74.34,42900.0,45.5659,45.5965,45.5352,45.5843,42900.0
2009-10-12 12:40:00,74.33,74.37,74.33,74.33,39700.0,45.5781,45.6027,45.5781,45.5781,39700.0
2009-10-12 12:50:00,74.32,74.34,74.26,74.3,33300.0,45.572,45.5843,45.5352,45.5598,33300.0
2009-10-12 13:00:00,74.31,74.38,74.3,74.32,45600.0,45.5659,45.6088,45.5598,45.572,45600.0
2009-10-12 13:10:00,74.32,74.42,74.31,74.41,30400.0,45.572,45.6333,45.5659,45.6272,30400.0
2009-10-12 13:20:00,74.42,74.43,74.36,74.42,41300.0,45.6333,45.6395,45.5965,45.6333,41300.0
2009-10-12 13:30:00,74.42,74.57,74.4,74.57,48100.0,45.6333,45.7253,45.6211,45.7253,48100.0
2009-10-12 13:40:00,74.58,74.58,74.41,74.45,45300.0,45.7314,45.7314,45.6272,45.6517,45300.0
2009-10-12 13:50:00,74.46,74.53,74.45,74.47,35000.0,45.6579,45.7008,45.6517,45.664,35000.0
2009-10-12 14:00:00,74.46,74.58,74.46,74.56,49800.0,45.6579,45.7314,45.6579,45.7192,49800.0
2009-10-12 14:10:00,74.52,74.56,74.37,74.39,94900.0,45.6947,45.7192,45.6027,45.6149,94900.0
2009-10-12 14:20:00,74.39,74.46,74.35,74.4,137700.0,45.6149,45.6579,45.5904,45.6211,137700.0
2009-10-12 14:30:00,74.39,74.42,74.34,74.41,55100.0,45.6149,45.6333,45.5843,45.6272,55100.0
2009-10-12 14:40:00,74.42,74.44,74.33,74.38,47200.0,45.6333,45.6456,45.5781,45.6088,47200.0
2009-10-12 14:50:00,74.38,74.48,74.29,74.48,61400.0,45.6088,45.6701,45.5536,45.6701,61400.0
2009-10-12 15:00:00,74.47,74.47,74.33,74.42,73600.0,45.664,45.664,45.5781,45.6333,73600.0
2009-10-12 15:10:00,74.42,74.5,74.4,74.46,61400.0,45.6333,45.6824,45.6211,45.6579,61400.0
2009-10-12 15:20:00,74.45,74.51,74.41,74.46,69700.0,45.6517,45.6885,45.6272,45.6579,69700.0
2009-10-12 15:30:00,74.45,74.48,74.4,74.43,112500.0,45.6517,45.6701,45.6211,45.6395,112500.0
2009-10-12 15:40:00,74.42,74.54,74.42,74.44,159200.0,45.6333,45.7069,45.6333,45.6456,159200.0
2009-10-12 15:50:00,74.44,74.45,74.24,74.35,587100.0,45.6456,45.6517,45.523,45.5904,587100.0
2009-10-13 09:30:00,74.79,74.86,74.26,74.69,87600.0,45.8602,45.9031,45.5352,45.7989,87600.0
2009-10-13 09:40:00,74.69,74.7,74.49,74.52,90400.0,45.7989,45.805,45.6763,45.6947,90400.0
2009-10-13 09:50:00,74.52,74.63,74.44,74.5,66100.0,45.6947,45.7621,45.6456,45.6824,66100.0
2009-10-13 10:00:00,74.5,74.51,74.2,74.29,58800.0,45.6824,45.6885,45.4984,45.5536,58800.0
2009-10-13 10:10:00,74.29,74.34,74.21,74.3,46900.0,45.5536,45.5843,45.5046,45.5598,46900.0
2009-10-13 10:20:00,74.31,74.31,74.16,74.21,68400.0,45.5659,45.5659,45.4739,45.5046,68400.0
2009-10-13 10:30:00,74.21,74.21,74.08,74.1,86500.0,45.5046,45.5046,45.4249,45.4371,86500.0
2009-10-13 10:40:00,74.08,74.11,73.97,73.98,69900.0,45.4249,45.4432,45.3574,45.3635,69900.0
2009-10-13 10:50:00,74.0,74.07,73.98,73.99,32800.0,45.3758,45.4187,45.3635,45.3697,32800.0
2009-10-13 11:00:00,73.99,74.1,73.96,74.0,60400.0,45.3697,45.4371,45.3513,45.3758,60400.0
2009-10-13 11:10:00,73.99,74.0,73.91,73.98,47300.0,45.3697,45.3758,45.3206,45.3635,47300.0
2009-10-13 11:20:00,73.98,73.99,73.82,73.85,53200.0,45.3635,45.3697,45.2654,45.2838,53200.0
2009-10-13 11:30:00,73.86,74.11,73.84,74.1,35700.0,45.2899,45.4432,45.2777,45.4371,35700.0
2009-10-13 11:40:00,74.11,74.33,74.1,74.31,31700.0,45.4432,45.5781,45.4371,45.5659,31700.0
2009-10-13 11:50:00,74.32,74.33,73.96,74.01,30400.0,45.572,45.5781,45.3513,45.3819,30400.0
2009-10-13 12:00:00,74.0,74.08,73.97,74.02,27600.0,45.3758,45.4249,45.3574,45.3881,27600.0
2009-10-13 12:10:00,74.03,74.05,73.99,73.99,26800.0,45.3942,45.4065,45.3697,45.3697,26800.0
2009-10-13 12:20:00,73.99,73.99,73.85,73.87,39900.0,45.3697,45.3697,45.2838,45.2961,39900.0
2009-10-13 12:30:00,73.87,73.96,73.86,73.96,10400.0,45.2961,45.3513,45.2899,45.3513,10400.0
2009-10-13 12:40:00,73.95,74.03,73.95,73.98,26000.0,45.3451,45.3942,45.3451,45.3635,26000.0
2009-10-13 12:50:00,73.99,74.02,73.97,73.99,24100.0,45.3697,45.3881,45.3574,45.3697,24100.0
2009-10-13 13:00:00,74.0,74.0,73.9,73.94,32000.0,45.3758,45.3758,45.3145,45.339,32000.0
2009-10-13 13:10:00,73.94,73.99,73.83,73.87,33300.0,45.339,45.3697,45.2716,45.2961,33300.0
2009-10-13 13:20:00,73.85,73.91,73.84,73.87,35800.0,45.2838,45.3206,45.2777,45.2961,35800.0
2009-10-13 13:30:00,73.86,73.89,73.77,73.81,39500.0,45.2899,45.3083,45.2348,45.2593,39500.0
2009-10-13 13:40:00,73.8,73.85,73.73,73.82,52300.0,45.2532,45.2838,45.2102,45.2654,52300.0
2009-10-13 13:50:00,73.82,73.85,73.72,73.85,103400.0,45.2654,45.2838,45.2041,45.2838,103400.0
2009-10-13 14:00:00,73.85,73.95,73.82,73.88,95200.0,45.2838,45.3451,45.2654,45.3022,95200.0
2009-10-13 14:10:00,73.86,73.99,73.76,73.96,51100.0,45.2899,45.3697,45.2286,45.3513,51100.0
2009-10-13 14:20:00,73.96,74.0,73.87,73.93,78900.0,45.3513,45.3758,45.2961,45.3329,78900.0
2009-10-13 14:30:00,73.93,74.0,73.87,73.91,45800.0,45.3329,45.3758,45.2961,45.3206,45800.0
2009-10-13 14:40:00,73.92,74.0,73.85,73.95,53600.0,45.3267,45.3758,45.2838,45.3451,53600.0
2009-10-13 14:50:00,73.94,73.94,73.84,73.9,42400.0,45.339,45.339,45.2777,45.3145,42400.0
2009-10-13 15:00:00,73.91,74.0,73.9,73.97,46800.0,45.3206,45.3758,45.3145,45.3574,46800.0
2009-10-13 15:10:00,73.98,74.13,73.92,73.98,130300.0,45.3635,45.4555,45.3267,45.3635,130300.0
2009-10-13 15:20:00,73.98,74.1,73.97,74.0,81600.0,45.3635,45.4371,45.3574,45.3758,81600.0
2009-10-13 15:30:00,74.02,74.1,73.94,73.97,108200.0,45.3881,45.4371,45.339,45.3574,108200.0
2009-10-13 15:40:00,73.98,74.1,73.96,74.07,97000.0,45.3635,45.4371,45.3513,45.4187,97000.0
2009-10-13 15:50:00,74.05,74.1,73.99,74.08,202500.0,45.4065,45.4371,45.3697,45.4249,202500.0
2009-10-14 09:30:00,74.79,74.79,73.93,74.01,94400.0,45.8602,45.8602,45.3329,45.3819,94400.0
2009-10-14 09:40:00,74.01,74.01,73.73,73.98,67000.0,45.3819,45.3819,45.2102,45.3635,67000.0
2009-10-14 09:50:00,73.98,74.48,73.96,74.41,42100.0,45.3635,45.6701,45.3513,45.6272,42100.0
2009-10-14 10:00:00,74.41,74.54,74.4,74.47,54900.0,45.6272,45.7069,45.6211,45.664,54900.0
2009-10-14 10:10:00,74.47,74.54,74.35,74.52,49200.0,45.664,45.7069,45.5904,45.6947,49200.0
2009-10-14 10:20:00,74.54,74.69,74.45,74.63,81500.0,45.7069,45.7989,45.6517,45.7621,81500.0
2009-10-14 10:30:00,74.63,74.73,74.57,74.7,46300.0,45.7621,45.8234,45.7253,45.805,46300.0
2009-10-14 10:40:00,74.72,74.74,74.64,74.67,37400.0,45.8173,45.8296,45.7682,45.7866,37400.0
2009-10-14 10:50:00,74.67,74.77,74.64,74.73,43600.0,45.7866,45.8479,45.7682,45.8234,43600.0
2009-10-14 11:00:00,74.74,74.98,74.74,74.88,84200.0,45.8296,45.9767,45.8296,45.9154,84200.0
2009-10-14 11:10:00,74.89,74.89,74.78,74.8,35200.0,45.9215,45.9215,45.8541,45.8663,35200.0
2009-10-14 11:20:00,74.79,74.99,74.75,74.83,69100.0,45.8602,45.9829,45.8357,45.8847,69100.0
2009-10-14 11:30:00,74.81,74.85,74.77,74.77,54900.0,45.8725,45.897,45.8479,45.8479,54900.0
2009-10-14 11:40:00,74.78,74.85,74.74,74.81,61400.0,45.8541,45.897,45.8296,45.8725,61400.0
2009-10-14 11:50:00,74.83,74.89,74.77,74.77,48800.0,45.8847,45.9215,45.8479,45.8479,48800.0
2009-10-14 12:00:00,74.78,74.84,74.71,74.71,27900.0,45.8541,45.8909,45.8112,45.8112,27900.0
2009-10-14 12:10:00,74.7,74.79,74.63,74.64,36500.0,45.805,45.8602,45.7621,45.7682,36500.0
2009-10-14 12:20:00,74.64,74.7,74.6,74.62,20000.0,45.7682,45.805,45.7437,45.756,20000.0
2009-10-14 12:30:00,74.62,74.66,74.56,74.61,24800.0,45.756,45.7805,45.7192,45.7498,24800.0
2009-10-14 12:40:00,74.6,74.65,74.51,74.53,20500.0,45.7437,45.7744,45.6885,45.7008,20500.0
2009-10-14 12:50:00,74.55,74.64,74.5,74.64,22300.0,45.713,45.7682,45.6824,45.7682,22300.0
2009-10-14 13:00:00,74.64,74.84,74.63,74.81,27300.0,45.7682,45.8909,45.7621,45.8725,27300.0
2009-10-14 13:10:00,74.81,74.91,74.81,74.87,38300.0,45.8725,45.9338,45.8725,45.9093,38300.0
2009-10-14 13:20:00,74.87,74.99,74.73,74.75,36200.0,45.9093,45.9829,45.8234,45.8357,36200.0
2009-10-14 13:30:00,74.75,74.76,74.66,74.69,30800.0,45.8357,45.8418,45.7805,45.7989,30800.0
2009-10-14 13:40:00,74.69,74.85,74.68,74.85,27900.0,45.7989,45.897,45.7928,45.897,27900.0
2009-10-14 13:50:00,74.85,75.0,74.84,75.0,39400.0,45.897,45.989,45.8909,45.989,39400.0
2009-10-14 14:00:00,75.0,75.07,74.9,74.98,39000.0,45.989,46.0319,45.9277,45.9767,39000.0
2009-10-14 14:10:00,74.98,75.05,74.97,75.04,38700.0,45.9767,46.0196,45.9706,46.0135,38700.0
2009-10-14 14:20:00,75.06,75.1,75.02,75.04,197900.0,46.0258,46.0503,46.0012,46.0135,197900.0
2009-10-14 14:30:00,75.05,75.14,75.04,75.09,53100.0,46.0196,46.0748,46.0135,46.0442,53100.0
2009-10-14 14:40:00,75.11,75.21,75.09,75.21,44000.0,46.0564,46.1178,46.0442,46.1178,44000.0
2009-10-14 14:50:00,75.21,75.35,75.19,75.28,53400.0,46.1178,46.2036,46.1055,46.1607,53400.0
2009-10-14 15:00:00,75.28,75.34,75.16,75.31,74400.0,46.1607,46.1975,46.0871,46.1791,74400.0
2009-10-14 15:10:00,75.31,75.49,75.29,75.46,91300.0,46.1791,46.2894,46.1668,46.271,91300.0
2009-10-14 15:20:00,75.46,75.56,75.37,75.54,62400.0,46.271,46.3324,46.2159,46.3201,62400.0
2009-10-14 15:30:00,75.54,75.6,75.36,75.36,116200.0,46.3201,46.3569,46.2097,46.2097,116200.0
2009-10-14 15:40:00,75.37,75.43,75.17,75.19,303500.0,46.2159,46.2527,46.0932,46.1055,303500.0
2009-10-14 15:50:00,75.19,75.26,75.09,75.2,279600.0,46.1055,46.1484,46.0442,46.1116,279600.0
2009-10-15 09:30:00,74.87,75.37,74.62,75.2,69500.0,45.9093,46.2159,45.756,46.1116,69500.0
2009-10-15 09:40:00,75.2,75.34,75.12,75.19,72100.0,46.1116,46.1975,46.0626,46.1055,72100.0
2009-10-15 09:50:00,75.19,75.24,75.0,75.24,53000.0,46.1055,46.1361,45.989,46.1361,53000.0
2009-10-15 10:00:00,75.21,75.21,74.92,74.99,48100.0,46.1178,46.1178,45.9399,45.9829,48100.0
2009-10-15 10:10:00,74.99,75.12,74.91,74.99,26800.0,45.9829,46.0626,45.9338,45.9829,26800.0
2009-10-15 10:20:00,75.0,75.02,74.76,74.8,36700.0,45.989,46.0012,45.8418,45.8663,36700.0
2009-10-15 10:30:00,74.78,74.97,74.77,74.9,38700.0,45.8541,45.9706,45.8479,45.9277,38700.0
2009-10-15 10:40:00,74.93,74.94,74.76,74.8,29800.0,45.9461,45.9522,45.8418,45.8663,29800.0
2009-10-15 10:50:00,74.8,74.98,74.8,74.96,29600.0,45.8663,45.9767,45.8663,45.9645,29600.0
2009-10-15 11:00:00,74.94,75.07,74.91,74.91,33100.0,45.9522,46.0319,45.9338,45.9338,33100.0
2009-10-15 11:10:00,74.91,74.95,74.8,74.81,48100.0,45.9338,45.9583,45.8663,45.8725,48100.0
2009-10-15 11:20:00,74.8,74.95,74.78,74.85,36000.0,45.8663,45.9583,45.8541,45.897,36000.0
2009-10-15 11:30:00,74.83,74.87,74.75,74.78,28000.0,45.8847,45.9093,45.8357,45.8541,28000.0
2009-10-15 11:40:00,74.77,74.79,74.6,74.63,48100.0,45.8479,45.8602,45.7437,45.7621,48100.0
2009-10-15 11:50:00,74.64,74.65,74.47,74.54,58400.0,45.7682,45.7744,45.664,45.7069,58400.0
2009-10-15 12:00:00,74.54,74.54,74.44,74.49,39600.0,45.7069,45.7069,45.6456,45.6763,39600.0
2009-10-15 12:10:00,74.49,74.6,74.49,74.6,40800.0,45.6763,45.7437,45.6763,45.7437,40800.0
2009-10-15 12:20:00,74.62,74.69,74.58,74.58,24000.0,45.756,45.7989,45.7314,45.7314,24000.0
2009-10-15 12:30:00,74.59,74.61,74.55,74.59,28500.0,45.7376,45.7498,45.713,45.7376,28500.0
2009-10-15 12:40:00,74.59,74.72,74.59,74.72,25900.0,45.7376,45.8173,45.7376,45.8173,25900.0
2009-10-15 12:50:00,74.73,74.73,74.65,74.66,23400.0,45.8234,45.8234,45.7744,45.7805,23400.0
2009-10-15 13:00:00,74.65,74.69,74.65,74.67,41900.0,45.7744,45.7989,45.7744,45.7866,41900.0
2009-10-15 13:10:00,74.66,74.66,74.55,74.61,62300.0,45.7805,45.7805,45.713,45.7498,62300.0
2009-10-15 13:20:00,74.63,74.81,74.62,74.81,35800.0,45.7621,45.8725,45.756,45.8725,35800.0
2009-10-15 13:30:00,74.8,74.85,74.76,74.8,33900.0,45.8663,45.897,45.8418,45.8663,33900.0
2009-10-15 13:40:00,74.78,74.83,74.72,74.79,41000.0,45.8541,45.8847,45.8173,45.8602,41000.0
2009-10-15 13:50:00,74.79,74.81,74.67,74.67,35700.0,45.8602,45.8725,45.7866,45.7866,35700.0
2009-10-15 14:00:00,74.67,74.82,74.67,74.78,19800.0,45.7866,45.8786,45.7866,45.8541,19800.0
2009-10-15 14:10:00,74.76,74.78,74.64,74.72,29500.0,45.8418,45.8541,45.7682,45.8173,29500.0
2009-10-15 14:20:00,74.7,74.74,74.64,74.64,35600.0,45.805,45.8296,45.7682,45.7682,35600.0
2009-10-15 14:30:00,74.63,74.73,74.6,74.65,33800.0,45.7621,45.8234,45.7437,45.7744,33800.0
2009-10-15 14:40:00,74.65,74.66,74.6,74.66,29600.0,45.7744,45.7805,45.7437,45.7805,29600.0
2009-10-15 14:50:00,74.68,74.69,74.62,74.64,27500.0,45.7928,45.7989,45.756,45.7682,27500.0
2009-10-15 15:00:00,74.65,74.69,74.64,74.69,42800.0,45.7744,45.7989,45.7682,45.7989,42800.0
2009-10-15 15:10:00,74.68,74.69,74.55,74.55,36700.0,45.7928,45.7989,45.713,45.713,36700.0
2009-10-15 15:20:00,74.56,74.56,74.45,74.45,54100.0,45.7192,45.7192,45.6517,45.6517,54100.0
2009-10-15 15:30:00,74.44,74.62,74.44,74.62,61200.0,45.6456,45.756,45.6456,45.756,61200.0
2009-10-15 15:40:00,74.63,74.7,74.6,74.68,88000.0,45.7621,45.805,45.7437,45.7928,88000.0
2009-10-15 15:50:00,74.68,74.88,74.68,74.81,140700.0,45.7928,45.9154,45.7928,45.8725,140700.0
2009-10-16 09:30:00,74.46,74.7,74.17,74.6,211500.0,45.6579,45.805,45.48,45.7437,211500.0
2009-10-16 09:40:00,74.6,74.69,74.53,74.69,48000.0,45.7437,45.7989,45.7008,45.7989,48000.0
2009-10-16 09:50:00,74.69,74.75,74.39,74.59,72900.0,45.7989,45.8357,45.6149,45.7376,72900.0
2009-10-16 10:00:00,74.6,74.81,74.53,74.61,49600.0,45.7437,45.8725,45.7008,45.7498,49600.0
2009-10-16 10:10:00,74.62,74.87,74.57,74.85,36400.0,45.756,45.9093,45.7253,45.897,36400.0
2009-10-16 10:20:00,74.79,75.12,74.79,75.1,52800.0,45.8602,46.0626,45.8602,46.0503,52800.0
2009-10-16 10:30:00,75.13,75.3,75.13,75.25,77600.0,46.0687,46.1729,46.0687,46.1423,77600.0
2009-10-16 10:40:00,75.25,75.27,75.11,75.17,73100.0,46.1423,46.1545,46.0564,46.0932,73100.0
2009-10-16 10:50:00,75.18,75.33,75.18,75.28,40200.0,46.0994,46.1913,46.0994,46.1607,40200.0
2009-10-16 11:00:00,75.29,75.37,75.23,75.25,39600.0,46.1668,46.2159,46.13,46.1423,39600.0
2009-10-16 11:10:00,75.23,75.24,75.14,75.19,86200.0,46.13,46.1361,46.0748,46.1055,86200.0
2009-10-16 11:20:00,75.18,75.2,75.07,75.17,113800.0,46.0994,46.1116,46.0319,46.0932,113800.0
2009-10-16 11:30:00,75.17,75.17,74.73,74.84,45700.0,46.0932,46.0932,45.8234,45.8909,45700.0
2009-10-16 11:40:00,74.84,74.91,74.72,74.87,29400.0,45.8909,45.9338,45.8173,45.9093,29400.0
2009-10-16 11:50:00,74.88,74.99,74.8,74.98,23600.0,45.9154,45.9829,45.8663,45.9767,23600.0
2009-10-16 12:00:00,74.99,75.09,74.9,75.09,48900.0,45.9829,46.0442,45.9277,46.0442,48900.0
2009-10-16 12:10:00,75.09,75.37,75.08,75.33,62200.0,46.0442,46.2159,46.038,46.1913,62200.0
2009-10-16 12:20:00,75.34,75.38,75.27,75.29,73200.0,46.1975,46.222,46.1545,46.1668,73200.0
2009-10-16 12:30:00,75.29,75.3,75.03,75.27,52900.0,46.1668,46.1729,46.0074,46.1545,52900.0
2009-10-16 12:40:00,75.28,75.37,75.15,75.33,84100.0,46.1607,46.2159,46.081,46.1913,84100.0
2009-10-16 12:50:00,75.32,75.52,75.29,75.49,40900.0,46.1852,46.3078,46.1668,46.2894,40900.0
2009-10-16 13:00:00,75.47,75.5,75.36,75.48,27000.0,46.2772,46.2956,46.2097,46.2833,27000.0
2009-10-16 13:10:00,75.49,75.79,75.48,75.79,80900.0,46.2894,46.4734,46.2833,46.4734,80900.0
2009-10-16 13:20:00,75.79,75.91,75.74,75.89,38500.0,46.4734,46.547,46.4427,46.5347,38500.0
2009-10-16 13:30:00,75.9,75.96,75.79,75.86,72700.0,46.5408,46.5776,46.4734,46.5163,72700.0
2009-10-16 13:40:00,75.87,75.97,75.66,75.67,160800.0,46.5225,46.5838,46.3937,46.3998,160800.0
2009-10-16 13:50:00,75.66,75.78,75.64,75.64,40800.0,46.3937,46.4673,46.3814,46.3814,40800.0
2009-10-16 14:00:00,75.64,75.64,75.37,75.49,72700.0,46.3814,46.3814,46.2159,46.2894,72700.0
2009-10-16 14:10:00,75.49,75.83,75.46,75.65,58700.0,46.2894,46.4979,46.271,46.3876,58700.0
2009-10-16 14:20:00,75.65,75.75,75.6,75.72,107700.0,46.3876,46.4489,46.3569,46.4305,107700.0
2009-10-16 14:30:00,75.7,75.74,75.58,75.72,109700.0,46.4182,46.4427,46.3446,46.4305,109700.0
2009-10-16 14:40:00,75.72,75.72,75.5,75.58,37600.0,46.4305,46.4305,46.2956,46.3446,37600.0
2009-10-16 14:50:00,75.59,75.79,75.55,75.74,45000.0,46.3508,46.4734,46.3262,46.4427,45000.0
2009-10-16 15:00:00,75.74,75.75,75.6,75.66,50100.0,46.4427,46.4489,46.3569,46.3937,50100.0
2009-10-16 15:10:00,75.66,75.86,75.62,75.77,61100.0,46.3937,46.5163,46.3692,46.4611,61100.0
2009-10-16 15:20:00,75.76,75.77,75.52,75.56,84700.0,46.455,46.4611,46.3078,46.3324,84700.0
2009-10-16 15:30:00,75.57,75.59,75.39,75.46,141100.0,46.3385,46.3508,46.2281,46.271,141100.0
2009-10-16 15:40:00,75.47,75.65,75.43,75.48,167500.0,46.2772,46.3876,46.2527,46.2833,167500.0
2009-10-16 15:50:00,75.48,75.51,75.28,75.47,201100.0,46.2833,46.3017,46.1607,46.2772,201100.0
2009-10-19 09:30:00,75.64,75.7,75.04,75.5,107500.0,46.3814,46.4182,46.0135,46.2956,107500.0
2009-10-19 09:40:00,75.48,76.16,75.36,76.0,181200.0,46.2833,46.7003,46.2097,46.6022,181200.0
2009-10-19 09:50:00,76.02,76.1,75.94,76.07,53700.0,46.6144,46.6635,46.5654,46.6451,53700.0
2009-10-19 10:00:00,76.09,76.14,76.02,76.04,58500.0,46.6574,46.688,46.6144,46.6267,58500.0
2009-10-19 10:10:00,76.03,76.12,75.88,75.88,59000.0,46.6206,46.6758,46.5286,46.5286,59000.0
2009-10-19 10:20:00,75.87,76.09,75.86,76.09,57600.0,46.5225,46.6574,46.5163,46.6574,57600.0
2009-10-19 10:30:00,76.09,76.11,75.99,75.99,63200.0,46.6574,46.6696,46.596,46.596,63200.0
2009-10-19 10:40:00,75.99,76.13,75.98,76.11,40400.0,46.596,46.6819,46.5899,46.6696,40400.0
2009-10-19 10:50:00,76.11,76.34,76.11,76.29,70000.0,46.6696,46.8107,46.6696,46.78,70000.0
2009-10-19 11:00:00,76.29,76.49,76.23,76.48,101200.0,46.78,46.9026,46.7432,46.8965,101200.0
2009-10-19 11:10:00,76.47,76.76,76.46,76.75,126600.0,46.8904,47.0682,46.8842,47.0621,126600.0
2009-10-19 11:20:00,76.75,77.38,76.35,77.02,245900.0,47.0621,47.4484,46.8168,47.2276,245900.0
2009-10-19 11:30:00,77.03,77.19,76.63,77.11,218900.0,47.2338,47.3319,46.9885,47.2828,218900.0
2009-10-19 11:40:00,77.05,77.13,76.85,77.1,71100.0,47.246,47.2951,47.1234,47.2767,71100.0
2009-10-19 11:50:00,77.1,77.24,76.99,77.02,76300.0,47.2767,47.3625,47.2092,47.2276,76300.0
2009-10-19 12:00:00,77.02,77.03,76.75,76.9,68400.0,47.2276,47.2338,47.0621,47.154,68400.0
2009-10-19 12:10:00,76.9,77.13,76.83,76.98,84000.0,47.154,47.2951,47.1111,47.2031,84000.0
2009-10-19 12:20:00,76.98,77.0,76.82,76.87,72500.0,47.2031,47.2154,47.105,47.1356,72500.0
2009-10-19 12:30:00,76.86,76.87,76.7,76.73,50100.0,47.1295,47.1356,47.0314,47.0498,50100.0
2009-10-19 12:40:00,76.73,76.87,76.73,76.86,35000.0,47.0498,47.1356,47.0498,47.1295,35000.0
2009-10-19 12:50:00,76.86,76.86,76.35,76.73,50900.0,47.1295,47.1295,46.8168,47.0498,50900.0
2009-10-19 13:00:00,76.72,76.84,76.61,76.84,49700.0,47.0437,47.1172,46.9762,47.1172,49700.0
2009-10-19 13:10:00,76.84,76.92,76.81,76.83,47500.0,47.1172,47.1663,47.0988,47.1111,47500.0
2009-10-19 13:20:00,76.83,76.86,76.71,76.82,73200.0,47.1111,47.1295,47.0375,47.105,73200.0
2009-10-19 13:30:00,76.82,77.0,76.81,76.98,44900.0,47.105,47.2154,47.0988,47.2031,44900.0
2009-10-19 13:40:00,76.98,77.02,76.9,76.96,54900.0,47.2031,47.2276,47.154,47.1908,54900.0
2009-10-19 13:50:00,76.96,77.08,76.95,77.05,52700.0,47.1908,47.2644,47.1847,47.246,52700.0
2009-10-19 14:00:00,77.06,77.07,76.97,77.04,44600.0,47.2521,47.2583,47.197,47.2399,44600.0
2009-10-19 14:10:00,77.03,77.09,77.0,77.04,50900.0,47.2338,47.2705,47.2154,47.2399,50900.0
2009-10-19 14:20:00,77.04,77.12,77.0,77.1,53600.0,47.2399,47.2889,47.2154,47.2767,53600.0
2009-10-19 14:30:00,77.09,77.1,76.97,77.01,60300.0,47.2705,47.2767,47.197,47.2215,60300.0
2009-10-19 14:40:00,77.01,77.08,77.0,77.05,50700.0,47.2215,47.2644,47.2154,47.246,50700.0
2009-10-19 14:50:00,77.05,77.2,77.02,77.16,69700.0,47.246,47.338,47.2276,47.3135,69700.0
2009-10-19 15:00:00,77.18,77.27,77.16,77.23,103500.0,47.3257,47.3809,47.3135,47.3564,103500.0
2009-10-19 15:10:00,77.23,77.24,77.04,77.1,68600.0,47.3564,47.3625,47.2399,47.2767,68600.0
2009-10-19 15:20:00,77.1,77.11,76.92,76.99,99100.0,47.2767,47.2828,47.1663,47.2092,99100.0
2009-10-19 15:30:00,76.99,77.05,76.91,76.96,121800.0,47.2092,47.246,47.1602,47.1908,121800.0
2009-10-19 15:40:00,76.96,77.01,76.86,76.94,204200.0,47.1908,47.2215,47.1295,47.1786,204200.0
2009-10-19 15:50:00,76.93,77.14,76.91,77.0,250400.0,47.1724,47.3012,47.1602,47.2154,250400.0
2009-10-20 09:30:00,72.98,73.44,72.1,73.0,1023600.0,44.7503,45.0324,44.2107,44.7626,1023600.0
2009-10-20 09:40:00,73.0,73.05,72.34,72.73,634200.0,44.7626,44.7933,44.3579,44.597,634200.0
2009-10-20 09:50:00,72.72,73.08,72.42,72.6,506300.0,44.5909,44.8117,44.407,44.5173,506300.0
2009-10-20 10:00:00,72.6,73.0,72.6,72.61,362800.0,44.5173,44.7626,44.5173,44.5235,362800.0
2009-10-20 10:10:00,72.61,72.88,72.56,72.85,279400.0,44.5235,44.689,44.4928,44.6706,279400.0
2009-10-20 10:20:00,72.86,73.48,72.74,73.01,707200.0,44.6768,45.0569,44.6032,44.7687,707200.0
2009-10-20 10:30:00,73.02,73.09,72.63,72.85,292900.0,44.7749,44.8178,44.5357,44.6706,292900.0
2009-10-20 10:40:00,72.86,73.0,72.58,72.93,559200.0,44.6768,44.7626,44.5051,44.7197,559200.0
2009-10-20 10:50:00,72.93,73.19,72.68,72.84,366200.0,44.7197,44.8791,44.5664,44.6645,366200.0
2009-10-20 11:00:00,72.85,72.95,72.72,72.9,268200.0,44.6706,44.7319,44.5909,44.7013,268200.0
2009-10-20 11:10:00,72.9,73.05,72.61,72.8,307300.0,44.7013,44.7933,44.5235,44.64,307300.0
2009-10-20 11:20:00,72.78,72.87,72.6,72.86,268500.0,44.6277,44.6829,44.5173,44.6768,268500.0
2009-10-20 11:30:00,72.86,72.86,72.56,72.65,258300.0,44.6768,44.6768,44.4928,44.548,258300.0
2009-10-20 11:40:00,72.65,72.71,72.39,72.49,297000.0,44.548,44.5848,44.3886,44.4499,297000.0
2009-10-20 11:50:00,72.47,72.48,72.26,72.4,198600.0,44.4376,44.4438,44.3089,44.3947,198600.0
2009-10-20 12:00:00,72.41,72.54,72.25,72.45,266200.0,44.4008,44.4805,44.3027,44.4254,266200.0
2009-10-20 12:10:00,72.46,72.48,72.27,72.32,163100.0,44.4315,44.4438,44.315,44.3456,163100.0
2009-10-20 12:20:00,72.32,72.46,72.14,72.26,180900.0,44.3456,44.4315,44.2353,44.3089,180900.0
2009-10-20 12:30:00,72.26,72.6,72.14,72.36,245000.0,44.3089,44.5173,44.2353,44.3702,245000.0
2009-10-20 12:40:00,72.35,72.47,72.3,72.35,104000.0,44.364,44.4376,44.3334,44.364,104000.0
2009-10-20 12:50:00,72.35,72.49,72.25,72.25,146700.0,44.364,44.4499,44.3027,44.3027,146700.0
2009-10-20 13:00:00,72.25,72.37,72.07,72.1,215600.0,44.3027,44.3763,44.1923,44.2107,215600.0
2009-10-20 13:10:00,72.1,72.4,72.09,72.28,153400.0,44.2107,44.3947,44.2046,44.3211,153400.0
2009-10-20 13:20:00,72.27,72.47,72.16,72.16,148200.0,44.315,44.4376,44.2475,44.2475,148200.0
2009-10-20 13:30:00,72.17,72.43,72.17,72.28,149400.0,44.2537,44.4131,44.2537,44.3211,149400.0
2009-10-20 13:40:00,72.27,72.3,72.08,72.08,150200.0,44.315,44.3334,44.1985,44.1985,150200.0
2009-10-20 13:50:00,72.08,72.16,72.0,72.1,236500.0,44.1985,44.2475,44.1494,44.2107,236500.0
2009-10-20 14:00:00,72.09,72.12,71.99,72.04,210600.0,44.2046,44.223,44.1433,44.174,210600.0
2009-10-20 14:10:00,72.05,72.41,72.05,72.4,199800.0,44.1801,44.4008,44.1801,44.3947,199800.0
2009-10-20 14:20:00,72.4,72.44,72.3,72.42,86900.0,44.3947,44.4192,44.3334,44.407,86900.0
2009-10-20 14:30:00,72.41,72.44,72.32,72.37,145500.0,44.4008,44.4192,44.3456,44.3763,145500.0
2009-10-20 14:40:00,72.36,72.4,72.3,72.33,146600.0,44.3702,44.3947,44.3334,44.3518,146600.0
2009-10-20 14:50:00,72.33,72.33,72.1,72.1,159800.0,44.3518,44.3518,44.2107,44.2107,159800.0
2009-10-20 15:00:00,72.11,72.59,72.1,72.51,457900.0,44.2169,44.5112,44.2107,44.4621,457900.0
2009-10-20 15:10:00,72.5,72.55,72.27,72.36,311400.0,44.456,44.4867,44.315,44.3702,311400.0
2009-10-20 15:20:00,72.36,72.43,72.29,72.39,267300.0,44.3702,44.4131,44.3272,44.3886,267300.0
2009-10-20 15:30:00,72.39,72.39,72.2,72.33,325300.0,44.3886,44.3886,44.2721,44.3518,325300.0
2009-10-20 15:40:00,72.33,72.48,72.27,72.31,405100.0,44.3518,44.4438,44.315,44.3395,405100.0
2009-10-20 15:50:00,72.3,72.31,71.93,71.98,799400.0,44.3334,44.3395,44.1065,44.1372,799400.0
2009-10-21 09:30:00,71.34,71.38,70.1,70.73,893700.0,43.7447,43.7692,42.9844,43.3707,893700.0
2009-10-21 09:40:00,70.72,70.75,69.96,70.03,724700.0,43.3645,43.3829,42.8985,42.9414,724700.0
2009-10-21 09:50:00,70.02,70.16,69.51,69.89,616400.0,42.9353,43.0212,42.6226,42.8556,616400.0
2009-10-21 10:00:00,69.9,70.09,69.8,69.93,526200.0,42.8617,42.9782,42.8004,42.8801,526200.0
2009-10-21 10:10:00,69.92,70.18,69.89,69.94,516300.0,42.874,43.0334,42.8556,42.8863,516300.0
2009-10-21 10:20:00,69.94,70.08,69.94,69.99,351500.0,42.8863,42.9721,42.8863,42.9169,351500.0
2009-10-21 10:30:00,69.99,70.47,69.97,70.38,289000.0,42.9169,43.2112,42.9047,43.1561,289000.0
2009-10-21 10:40:00,70.38,70.4,70.08,70.11,200800.0,43.1561,43.1683,42.9721,42.9905,200800.0
2009-10-21 10:50:00,70.11,70.11,69.96,70.0,178700.0,42.9905,42.9905,42.8985,42.923,178700.0
2009-10-21 11:00:00,70.0,70.01,69.96,69.96,198500.0,42.923,42.9292,42.8985,42.8985,198500.0
2009-10-21 11:10:00,69.98,70.28,69.91,70.23,184600.0,42.9108,43.0947,42.8679,43.0641,184600.0
2009-10-21 11:20:00,70.23,70.34,70.07,70.11,235000.0,43.0641,43.1315,42.966,42.9905,235000.0
2009-10-21 11:30:00,70.1,70.14,70.08,70.14,118700.0,42.9844,43.0089,42.9721,43.0089,118700.0
2009-10-21 11:40:00,70.14,70.28,70.09,70.13,150500.0,43.0089,43.0947,42.9782,43.0028,150500.0
2009-10-21 11:50:00,70.12,70.27,70.12,70.2,122100.0,42.9966,43.0886,42.9966,43.0457,122100.0
2009-10-21 12:00:00,70.2,70.26,70.07,70.09,156100.0,43.0457,43.0825,42.966,42.9782,156100.0
2009-10-21 12:10:00,70.08,70.11,69.98,69.98,247300.0,42.9721,42.9905,42.9108,42.9108,247300.0
2009-10-21 12:20:00,69.98,70.01,69.93,69.95,70400.0,42.9108,42.9292,42.8801,42.8924,70400.0
2009-10-21 12:30:00,69.95,70.04,69.94,69.99,120000.0,42.8924,42.9476,42.8863,42.9169,120000.0
2009-10-21 12:40:00,69.98,70.03,69.96,70.01,183100.0,42.9108,42.9414,42.8985,42.9292,183100.0
2009-10-21 12:50:00,70.01,70.05,69.97,70.0,164000.0,42.9292,42.9537,42.9047,42.923,164000.0
2009-10-21 13:00:00,70.0,70.02,69.96,70.0,127600.0,42.923,42.9353,42.8985,42.923,127600.0
2009-10-21 13:10:00,70.0,70.0,69.92,69.94,87600.0,42.923,42.923,42.874,42.8863,87600.0
2009-10-21 13:20:00,69.93,69.94,69.83,69.85,81500.0,42.8801,42.8863,42.8188,42.8311,81500.0
2009-10-21 13:30:00,69.85,69.86,69.75,69.76,134000.0,42.8311,42.8372,42.7698,42.7759,134000.0
2009-10-21 13:40:00,69.75,69.97,69.71,69.97,171000.0,42.7698,42.9047,42.7452,42.9047,171000.0
2009-10-21 13:50:00,69.97,70.02,69.85,70.02,175200.0,42.9047,42.9353,42.8311,42.9353,175200.0
2009-10-21 14:00:00,70.02,70.02,69.96,70.0,152600.0,42.9353,42.9353,42.8985,42.923,152600.0
2009-10-21 14:10:00,70.01,70.02,69.98,69.99,173200.0,42.9292,42.9353,42.9108,42.9169,173200.0
2009-10-21 14:20:00,69.99,70.0,69.94,69.97,215800.0,42.9169,42.923,42.8863,42.9047,215800.0
2009-10-21 14:30:00,69.96,70.05,69.85,69.94,242000.0,42.8985,42.9537,42.8311,42.8863,242000.0
2009-10-21 14:40:00,69.94,70.03,69.93,69.97,184000.0,42.8863,42.9414,42.8801,42.9047,184000.0
2009-10-21 14:50:00,69.97,69.99,69.59,69.61,197900.0,42.9047,42.9169,42.6716,42.6839,197900.0
2009-10-21 15:00:00,69.6,69.69,69.51,69.58,221500.0,42.6778,42.733,42.6226,42.6655,221500.0
2009-10-21 15:10:00,69.59,69.62,69.5,69.59,211900.0,42.6716,42.69,42.6165,42.6716,211900.0
2009-10-21 15:20:00,69.59,69.72,69.46,69.7,444000.0,42.6716,42.7514,42.5919,42.7391,444000.0
2009-10-21 15:30:00,69.69,69.78,69.55,69.76,371800.0,42.733,42.7881,42.6471,42.7759,371800.0
2009-10-21 15:40:00,69.75,69.77,69.4,69.49,444200.0,42.7698,42.782,42.5551,42.6103,444200.0
2009-10-21 15:50:00,69.5,69.77,69.42,69.76,703300.0,42.6165,42.782,42.5674,42.7759,703300.0
2009-10-22 09:30:00,70.15,70.75,70.01,70.74,593700.0,43.015,43.3829,42.9292,43.3768,593700.0
2009-10-22 09:40:00,70.73,70.9,70.61,70.74,399800.0,43.3707,43.4749,43.2971,43.3768,399800.0
2009-10-22 09:50:00,70.75,70.75,69.96,70.64,481000.0,43.3829,43.3829,42.8985,43.3155,481000.0
2009-10-22 10:00:00,70.58,70.7,70.4,70.6,272100.0,43.2787,43.3523,43.1683,43.291,272100.0
2009-10-22 10:10:00,70.6,70.62,70.35,70.46,198000.0,43.291,43.3032,43.1377,43.2051,198000.0
2009-10-22 10:20:00,70.46,70.67,70.42,70.64,127700.0,43.2051,43.3339,43.1806,43.3155,127700.0
2009-10-22 10:30:00,70.65,70.7,70.28,70.3,161600.0,43.3216,43.3523,43.0947,43.107,161600.0
2009-10-22 10:40:00,70.31,70.31,70.02,70.27,284400.0,43.1131,43.1131,42.9353,43.0886,284400.0
2009-10-22 10:50:00,70.29,70.4,70.25,70.3,97400.0,43.1009,43.1683,43.0763,43.107,97400.0
2009-10-22 11:00:00,70.3,70.31,70.25,70.25,98600.0,43.107,43.1131,43.0763,43.0763,98600.0
2009-10-22 11:10:00,70.25,70.41,70.25,70.4,110900.0,43.0763,43.1745,43.0763,43.1683,110900.0
2009-10-22 11:20:00,70.4,70.72,70.38,70.69,117300.0,43.1683,43.3645,43.1561,43.3461,117300.0
2009-10-22 11:30:00,70.69,70.74,70.31,70.35,284100.0,43.3461,43.3768,43.1131,43.1377,284100.0
2009-10-22 11:40:00,70.35,70.56,70.2,70.5,130900.0,43.1377,43.2664,43.0457,43.2296,130900.0
2009-10-22 11:50:00,70.5,70.55,70.4,70.41,83100.0,43.2296,43.2603,43.1683,43.1745,83100.0
2009-10-22 12:00:00,70.4,70.44,70.38,70.43,86200.0,43.1683,43.1929,43.1561,43.1867,86200.0
2009-10-22 12:10:00,70.43,70.48,70.4,70.4,76800.0,43.1867,43.2174,43.1683,43.1683,76800.0
2009-10-22 12:20:00,70.41,70.45,70.4,70.45,71700.0,43.1745,43.199,43.1683,43.199,71700.0
2009-10-22 12:30:00,70.45,70.78,70.45,70.78,89000.0,43.199,43.4013,43.199,43.4013,89000.0
2009-10-22 12:40:00,70.77,70.91,70.77,70.9,77700.0,43.3952,43.481,43.3952,43.4749,77700.0
2009-10-22 12:50:00,70.87,70.9,70.68,70.75,59400.0,43.4565,43.4749,43.34,43.3829,59400.0
2009-10-22 13:00:00,70.75,70.9,70.74,70.88,56900.0,43.3829,43.4749,43.3768,43.4627,56900.0
2009-10-22 13:10:00,70.88,70.89,70.84,70.89,62100.0,43.4627,43.4688,43.4381,43.4688,62100.0
2009-10-22 13:20:00,70.88,71.0,70.83,71.0,67900.0,43.4627,43.5362,43.432,43.5362,67900.0
2009-10-22 13:30:00,70.98,71.1,70.92,71.0,144400.0,43.524,43.5976,43.4872,43.5362,144400.0
2009-10-22 13:40:00,70.99,71.1,70.93,71.1,63200.0,43.5301,43.5976,43.4933,43.5976,63200.0
2009-10-22 13:50:00,71.1,71.27,71.09,71.22,106700.0,43.5976,43.7018,43.5914,43.6711,106700.0
2009-10-22 14:00:00,71.21,71.3,71.17,71.3,98400.0,43.665,43.7202,43.6405,43.7202,98400.0
2009-10-22 14:10:00,71.31,71.35,71.18,71.32,81200.0,43.7263,43.7509,43.6466,43.7325,81200.0
2009-10-22 14:20:00,71.31,71.4,71.22,71.29,86000.0,43.7263,43.7815,43.6711,43.7141,86000.0
2009-10-22 14:30:00,71.28,71.43,71.27,71.43,88900.0,43.7079,43.7999,43.7018,43.7999,88900.0
2009-10-22 14:40:00,71.43,71.55,71.36,71.4,99000.0,43.7999,43.8735,43.757,43.7815,99000.0
2009-10-22 14:50:00,71.39,71.43,71.36,71.42,137000.0,43.7754,43.7999,43.757,43.7938,137000.0
2009-10-22 15:00:00,71.43,71.61,71.42,71.57,186500.0,43.7999,43.9103,43.7938,43.8858,186500.0
2009-10-22 15:10:00,71.58,71.8,71.55,71.77,200100.0,43.8919,44.0268,43.8735,44.0084,200100.0
2009-10-22 15:20:00,71.77,72.0,71.74,71.76,244500.0,44.0084,44.1494,43.99,44.0023,244500.0
2009-10-22 15:30:00,71.77,71.79,71.64,71.66,218300.0,44.0084,44.0207,43.9287,43.9409,218300.0
2009-10-22 15:40:00,71.65,71.66,71.5,71.62,367800.0,43.9348,43.9409,43.8428,43.9164,367800.0
2009-10-22 15:50:00,71.62,71.66,71.38,71.51,570500.0,43.9164,43.9409,43.7692,43.849,570500.0
2009-10-23 09:30:00,71.66,72.18,71.48,72.0,174700.0,43.9409,44.2598,43.8306,44.1494,174700.0
2009-10-23 09:40:00,71.99,72.1,71.84,72.1,217500.0,44.1433,44.2107,44.0513,44.2107,217500.0
2009-10-23 09:50:00,72.07,72.37,71.88,71.91,215400.0,44.1923,44.3763,44.0758,44.0942,215400.0
2009-10-23 10:00:00,71.96,72.06,71.52,71.58,186200.0,44.1249,44.1862,43.8551,43.8919,186200.0
2009-10-23 10:10:00,71.58,72.0,71.54,72.0,149400.0,43.8919,44.1494,43.8674,44.1494,149400.0
2009-10-23 10:20:00,72.0,72.11,71.92,72.1,180900.0,44.1494,44.2169,44.1004,44.2107,180900.0
2009-10-23 10:30:00,72.1,72.4,72.01,72.4,176100.0,44.2107,44.3947,44.1556,44.3947,176100.0
2009-10-23 10:40:00,72.4,72.59,72.22,72.37,192200.0,44.3947,44.5112,44.2843,44.3763,192200.0
2009-10-23 10:50:00,72.35,72.4,72.25,72.37,157400.0,44.364,44.3947,44.3027,44.3763,157400.0
2009-10-23 11:00:00,72.36,72.38,72.14,72.25,120500.0,44.3702,44.3824,44.2353,44.3027,120500.0
2009-10-23 11:10:00,72.25,72.28,72.03,72.08,202200.0,44.3027,44.3211,44.1678,44.1985,202200.0
2009-10-23 11:20:00,72.08,72.14,72.0,72.05,93100.0,44.1985,44.2353,44.1494,44.1801,93100.0
2009-10-23 11:30:00,72.04,72.28,71.99,72.23,206500.0,44.174,44.3211,44.1433,44.2905,206500.0
2009-10-23 11:40:00,72.22,72.35,72.17,72.28,87500.0,44.2843,44.364,44.2537,44.3211,87500.0
2009-10-23 11:50:00,72.28,72.29,72.21,72.25,95600.0,44.3211,44.3272,44.2782,44.3027,95600.0
2009-10-23 12:00:00,72.25,72.64,72.25,72.6,93700.0,44.3027,44.5419,44.3027,44.5173,93700.0
2009-10-23 12:10:00,72.62,72.69,72.51,72.53,102100.0,44.5296,44.5725,44.4621,44.4744,102100.0
2009-10-23 12:20:00,72.53,72.54,72.28,72.45,97900.0,44.4744,44.4805,44.3211,44.4254,97900.0
2009-10-23 12:30:00,72.44,72.49,72.25,72.48,72800.0,44.4192,44.4499,44.3027,44.4438,72800.0
2009-10-23 12:40:00,72.48,72.57,72.41,72.53,49000.0,44.4438,44.4989,44.4008,44.4744,49000.0
2009-10-23 12:50:00,72.53,72.53,72.21,72.26,85900.0,44.4744,44.4744,44.2782,44.3089,85900.0
2009-10-23 13:00:00,72.25,72.3,72.08,72.1,130400.0,44.3027,44.3334,44.1985,44.2107,130400.0
2009-10-23 13:10:00,72.11,72.25,72.08,72.2,49000.0,44.2169,44.3027,44.1985,44.2721,49000.0
2009-10-23 13:20:00,72.2,72.21,72.13,72.16,64900.0,44.2721,44.2782,44.2291,44.2475,64900.0
2009-10-23 13:30:00,72.16,72.24,71.98,72.24,209800.0,44.2475,44.2966,44.1372,44.2966,209800.0
2009-10-23 13:40:00,72.24,72.31,72.2,72.2,55500.0,44.2966,44.3395,44.2721,44.2721,55500.0
2009-10-23 13:50:00,72.2,72.35,72.18,72.29,50600.0,44.2721,44.364,44.2598,44.3272,50600.0
2009-10-23 14:00:00,72.29,72.29,72.07,72.16,69300.0,44.3272,44.3272,44.1923,44.2475,69300.0
2009-10-23 14:10:00,72.17,72.4,72.14,72.27,88900.0,44.2537,44.3947,44.2353,44.315,88900.0
2009-10-23 14:20:00,72.26,72.39,72.26,72.32,48100.0,44.3089,44.3886,44.3089,44.3456,48100.0
2009-10-23 14:30:00,72.32,72.34,72.22,72.25,60000.0,44.3456,44.3579,44.2843,44.3027,60000.0
2009-10-23 14:40:00,72.24,72.27,72.18,72.19,80700.0,44.2966,44.315,44.2598,44.2659,80700.0
2009-10-23 14:50:00,72.23,72.25,72.14,72.19,92800.0,44.2905,44.3027,44.2353,44.2659,92800.0
2009-10-23 15:00:00,72.19,72.26,72.14,72.15,110700.0,44.2659,44.3089,44.2353,44.2414,110700.0
2009-10-23 15:10:00,72.16,72.3,72.15,72.25,101600.0,44.2475,44.3334,44.2414,44.3027,101600.0
2009-10-23 15:20:00,72.25,72.27,72.2,72.24,116500.0,44.3027,44.315,44.2721,44.2966,116500.0
2009-10-23 15:30:00,72.23,72.24,72.02,72.05,228600.0,44.2905,44.2966,44.1617,44.1801,228600.0
2009-10-23 15:40:00,72.04,72.22,72.04,72.16,226800.0,44.174,44.2843,44.174,44.2475,226800.0
2009-10-23 15:50:00,72.16,72.27,72.12,72.19,394900.0,44.2475,44.315,44.223,44.2659,394900.0
2009-10-26 09:30:00,72.53,72.53,72.02,72.18,214400.0,44.4744,44.4744,44.1617,44.2598,214400.0
2009-10-26 09:40:00,72.16,72.2,71.8,72.06,208200.0,44.2475,44.2721,44.0268,44.1862,208200.0
2009-10-26 09:50:00,72.08,72.2,72.04,72.09,126900.0,44.1985,44.2721,44.174,44.2046,126900.0
2009-10-26 10:00:00,72.09,72.09,71.6,71.8,180200.0,44.2046,44.2046,43.9041,44.0268,180200.0
2009-10-26 10:10:00,71.79,71.86,71.71,71.83,90500.0,44.0207,44.0636,43.9716,44.0452,90500.0
2009-10-26 10:20:00,71.82,72.04,71.75,71.8,93900.0,44.039,44.174,43.9961,44.0268,93900.0
2009-10-26 10:30:00,71.8,71.98,71.75,71.88,69300.0,44.0268,44.1372,43.9961,44.0758,69300.0
2009-10-26 10:40:00,71.88,72.1,71.88,71.99,55400.0,44.0758,44.2107,44.0758,44.1433,55400.0
2009-10-26 10:50:00,71.99,72.0,71.66,71.7,62400.0,44.1433,44.1494,43.9409,43.9655,62400.0
2009-10-26 11:00:00,71.71,71.75,71.6,71.74,108200.0,43.9716,43.9961,43.9041,43.99,108200.0
2009-10-26 11:10:00,71.74,71.75,71.6,71.71,234000.0,43.99,43.9961,43.9041,43.9716,234000.0
2009-10-26 11:20:00,71.71,71.9,71.71,71.85,89100.0,43.9716,44.0881,43.9716,44.0574,89100.0
2009-10-26 11:30:00,71.86,71.86,71.47,71.7,280400.0,44.0636,44.0636,43.8244,43.9655,280400.0
2009-10-26 11:40:00,71.7,71.76,71.54,71.66,97900.0,43.9655,44.0023,43.8674,43.9409,97900.0
2009-10-26 11:50:00,71.66,71.73,71.3,71.32,124800.0,43.9409,43.9839,43.7202,43.7325,124800.0
2009-10-26 12:00:00,71.31,71.44,71.05,71.07,76700.0,43.7263,43.806,43.5669,43.5792,76700.0
2009-10-26 12:10:00,71.08,71.36,71.06,71.25,65200.0,43.5853,43.757,43.573,43.6895,65200.0
2009-10-26 12:20:00,71.24,71.31,71.23,71.29,57600.0,43.6834,43.7263,43.6773,43.7141,57600.0
2009-10-26 12:30:00,71.28,71.4,71.24,71.36,45400.0,43.7079,43.7815,43.6834,43.757,45400.0
2009-10-26 12:40:00,71.36,71.37,71.24,71.3,46000.0,43.757,43.7631,43.6834,43.7202,46000.0
2009-10-26 12:50:00,71.29,71.33,71.22,71.26,67700.0,43.7141,43.7386,43.6711,43.6957,67700.0
2009-10-26 13:00:00,71.25,71.41,71.24,71.4,79900.0,43.6895,43.7876,43.6834,43.7815,79900.0
2009-10-26 13:10:00,71.39,71.5,71.38,71.46,81300.0,43.7754,43.8428,43.7692,43.8183,81300.0
2009-10-26 13:20:00,71.47,71.56,71.43,71.51,48500.0,43.8244,43.8796,43.7999,43.849,48500.0
2009-10-26 13:30:00,71.5,71.63,71.48,71.6,58000.0,43.8428,43.9225,43.8306,43.9041,58000.0
2009-10-26 13:40:00,71.6,71.73,71.59,71.66,44600.0,43.9041,43.9839,43.898,43.9409,44600.0
2009-10-26 13:50:00,71.65,71.74,71.62,71.7,65900.0,43.9348,43.99,43.9164,43.9655,65900.0
2009-10-26 14:00:00,71.69,71.8,71.67,71.79,73200.0,43.9593,44.0268,43.9471,44.0207,73200.0
2009-10-26 14:10:00,71.79,71.85,71.7,71.75,120100.0,44.0207,44.0574,43.9655,43.9961,120100.0
2009-10-26 14:20:00,71.76,71.84,71.73,71.83,57400.0,44.0023,44.0513,43.9839,44.0452,57400.0
2009-10-26 14:30:00,71.84,71.91,71.78,71.89,125300.0,44.0513,44.0942,44.0145,44.082,125300.0
2009-10-26 14:40:00,71.91,71.91,71.72,71.74,98800.0,44.0942,44.0942,43.9777,43.99,98800.0
2009-10-26 14:50:00,71.75,71.91,71.7,71.81,129900.0,43.9961,44.0942,43.9655,44.0329,129900.0
2009-10-26 15:00:00,71.8,71.88,71.73,71.76,94400.0,44.0268,44.0758,43.9839,44.0023,94400.0
2009-10-26 15:10:00,71.75,71.77,71.59,71.63,150700.0,43.9961,44.0084,43.898,43.9225,150700.0
2009-10-26 15:20:00,71.62,71.81,71.57,71.75,148200.0,43.9164,44.0329,43.8858,43.9961,148200.0
2009-10-26 15:30:00,71.74,71.75,71.54,71.63,181800.0,43.99,43.9961,43.8674,43.9225,181800.0
2009-10-26 15:40:00,71.62,71.68,71.57,71.66,219500.0,43.9164,43.9532,43.8858,43.9409,219500.0
2009-10-26 15:50:00,71.68,71.7,71.41,71.48,307600.0,43.9532,43.9655,43.7876,43.8306,307600.0
2009-10-27 09:30:00,71.32,71.49,70.92,71.08,201500.0,43.7325,43.8367,43.4872,43.5853,201500.0
2009-10-27 09:40:00,71.09,71.11,70.86,70.99,198100.0,43.5914,43.6037,43.4504,43.5301,198100.0
2009-10-27 09:50:00,70.99,71.06,70.68,70.73,167900.0,43.5301,43.573,43.34,43.3707,167900.0
2009-10-27 10:00:00,70.69,70.85,70.18,70.75,207200.0,43.3461,43.4443,43.0334,43.3829,207200.0
2009-10-27 10:10:00,70.71,70.76,70.5,70.57,323900.0,43.3584,43.3891,43.2296,43.2726,323900.0
2009-10-27 10:20:00,70.57,70.7,70.46,70.54,106400.0,43.2726,43.3523,43.2051,43.2542,106400.0
2009-10-27 10:30:00,70.55,70.69,70.52,70.54,158300.0,43.2603,43.3461,43.2419,43.2542,158300.0
2009-10-27 10:40:00,70.54,70.85,70.53,70.85,162600.0,43.2542,43.4443,43.248,43.4443,162600.0
2009-10-27 10:50:00,70.86,70.96,70.75,70.84,81700.0,43.4504,43.5117,43.3829,43.4381,81700.0
2009-10-27 11:00:00,70.85,70.91,70.62,70.8,90000.0,43.4443,43.481,43.3032,43.4136,90000.0
2009-10-27 11:10:00,70.83,70.98,70.66,70.79,67400.0,43.432,43.524,43.3278,43.4075,67400.0
2009-10-27 11:20:00,70.79,70.87,70.62,70.87,45800.0,43.4075,43.4565,43.3032,43.4565,45800.0
2009-10-27 11:30:00,70.84,70.95,70.65,70.65,47600.0,43.4381,43.5056,43.3216,43.3216,47600.0
2009-10-27 11:40:00,70.67,70.68,70.58,70.63,50700.0,43.3339,43.34,43.2787,43.3094,50700.0
2009-10-27 11:50:00,70.64,70.68,70.54,70.59,60400.0,43.3155,43.34,43.2542,43.2848,60400.0
2009-10-27 12:00:00,70.59,70.65,70.51,70.56,63400.0,43.2848,43.3216,43.2358,43.2664,63400.0
2009-10-27 12:10:00,70.55,70.62,70.52,70.57,49400.0,43.2603,43.3032,43.2419,43.2726,49400.0
2009-10-27 12:20:00,70.57,70.62,70.5,70.58,47700.0,43.2726,43.3032,43.2296,43.2787,47700.0
2009-10-27 12:30:00,70.56,70.65,70.56,70.62,74800.0,43.2664,43.3216,43.2664,43.3032,74800.0
2009-10-27 12:40:00,70.61,70.62,70.54,70.58,50000.0,43.2971,43.3032,43.2542,43.2787,50000.0
2009-10-27 12:50:00,70.57,70.64,70.52,70.59,99100.0,43.2726,43.3155,43.2419,43.2848,99100.0
2009-10-27 13:00:00,70.6,70.62,70.39,70.55,96500.0,43.291,43.3032,43.1622,43.2603,96500.0
2009-10-27 13:10:00,70.55,70.55,70.38,70.4,87100.0,43.2603,43.2603,43.1561,43.1683,87100.0
2009-10-27 13:20:00,70.4,70.47,70.25,70.35,85800.0,43.1683,43.2112,43.0763,43.1377,85800.0
2009-10-27 13:30:00,70.32,70.42,70.21,70.33,87900.0,43.1193,43.1806,43.0518,43.1254,87900.0
2009-10-27 13:40:00,70.34,70.51,70.3,70.4,89000.0,43.1315,43.2358,43.107,43.1683,89000.0
2009-10-27 13:50:00,70.4,70.51,70.32,70.49,125300.0,43.1683,43.2358,43.1193,43.2235,125300.0
2009-10-27 14:00:00,70.49,70.64,70.48,70.63,126200.0,43.2235,43.3155,43.2174,43.3094,126200.0
2009-10-27 14:10:00,70.64,70.89,70.61,70.75,109700.0,43.3155,43.4688,43.2971,43.3829,109700.0
2009-10-27 14:20:00,70.75,70.79,70.68,70.69,65300.0,43.3829,43.4075,43.34,43.3461,65300.0
2009-10-27 14:30:00,70.69,70.77,70.5,70.51,45100.0,43.3461,43.3952,43.2296,43.2358,45100.0
2009-10-27 14:40:00,70.52,70.59,70.48,70.59,61400.0,43.2419,43.2848,43.2174,43.2848,61400.0
2009-10-27 14:50:00,70.56,70.67,70.53,70.64,68400.0,43.2664,43.3339,43.248,43.3155,68400.0
2009-10-27 15:00:00,70.64,70.75,70.44,70.45,91600.0,43.3155,43.3829,43.1929,43.199,91600.0
2009-10-27 15:10:00,70.45,70.46,70.13,70.4,315000.0,43.199,43.2051,43.0028,43.1683,315000.0
2009-10-27 15:20:00,70.4,70.45,70.28,70.31,197700.0,43.1683,43.199,43.0947,43.1131,197700.0
2009-10-27 15:30:00,70.32,70.4,70.09,70.1,259300.0,43.1193,43.1683,42.9782,42.9844,259300.0
2009-10-27 15:40:00,70.1,70.12,70.0,70.06,462800.0,42.9844,42.9966,42.923,42.9598,462800.0
2009-10-27 15:50:00,70.06,70.13,69.94,70.02,542800.0,42.9598,43.0028,42.8863,42.9353,542800.0
2009-10-28 09:30:00,70.03,70.19,69.5,70.03,149800.0,42.9414,43.0396,42.6165,42.9414,149800.0
2009-10-28 09:40:00,70.05,70.21,70.01,70.1,196100.0,42.9537,43.0518,42.9292,42.9844,196100.0
2009-10-28 09:50:00,70.1,70.11,69.93,70.01,135400.0,42.9844,42.9905,42.8801,42.9292,135400.0
2009-10-28 10:00:00,70.0,70.15,69.87,70.07,207500.0,42.923,43.015,42.8433,42.966,207500.0
2009-10-28 10:10:00,70.07,70.21,70.05,70.11,144200.0,42.966,43.0518,42.9537,42.9905,144200.0
2009-10-28 10:20:00,70.14,70.16,70.05,70.12,109600.0,43.0089,43.0212,42.9537,42.9966,109600.0
2009-10-28 10:30:00,70.1,70.15,70.02,70.1,74500.0,42.9844,43.015,42.9353,42.9844,74500.0
2009-10-28 10:40:00,70.1,70.1,69.89,70.08,95200.0,42.9844,42.9844,42.8556,42.9721,95200.0
2009-10-28 10:50:00,70.08,70.08,69.82,70.01,161800.0,42.9721,42.9721,42.8127,42.9292,161800.0
2009-10-28 11:00:00,70.02,70.07,69.85,70.04,134200.0,42.9353,42.966,42.8311,42.9476,134200.0
2009-10-28 11:10:00,70.04,70.1,69.85,69.96,116000.0,42.9476,42.9844,42.8311,42.8985,116000.0
2009-10-28 11:20:00,69.96,70.06,69.85,70.0,86100.0,42.8985,42.9598,42.8311,42.923,86100.0
2009-10-28 11:30:00,70.01,70.05,69.9,69.91,93600.0,42.9292,42.9537,42.8617,42.8679,93600.0
2009-10-28 11:40:00,69.9,70.01,69.85,69.9,121700.0,42.8617,42.9292,42.8311,42.8617,121700.0
2009-10-28 11:50:00,69.91,70.0,69.86,69.92,112300.0,42.8679,42.923,42.8372,42.874,112300.0
2009-10-28 12:00:00,69.92,70.04,69.72,69.72,82100.0,42.874,42.9476,42.7514,42.7514,82100.0
2009-10-28 12:10:00,69.72,69.75,69.58,69.65,50700.0,42.7514,42.7698,42.6655,42.7084,50700.0
2009-10-28 12:20:00,69.67,69.8,69.57,69.77,49800.0,42.7207,42.8004,42.6594,42.782,49800.0
2009-10-28 12:30:00,69.77,69.79,69.65,69.76,53900.0,42.782,42.7943,42.7084,42.7759,53900.0
2009-10-28 12:40:00,69.76,69.86,69.69,69.8,82400.0,42.7759,42.8372,42.733,42.8004,82400.0
2009-10-28 12:50:00,69.81,69.82,69.37,69.43,160500.0,42.8065,42.8127,42.5367,42.5735,160500.0
2009-10-28 13:00:00,69.44,69.5,69.38,69.4,87500.0,42.5797,42.6165,42.5429,42.5551,87500.0
2009-10-28 13:10:00,69.42,69.48,69.15,69.19,112600.0,42.5674,42.6042,42.4018,42.4264,112600.0
2009-10-28 13:20:00,69.19,69.38,69.14,69.19,73400.0,42.4264,42.5429,42.3957,42.4264,73400.0
2009-10-28 13:30:00,69.18,69.3,69.16,69.17,55300.0,42.4202,42.4938,42.408,42.4141,55300.0
2009-10-28 13:40:00,69.17,69.3,69.14,69.15,61400.0,42.4141,42.4938,42.3957,42.4018,61400.0
2009-10-28 13:50:00,69.15,69.27,69.11,69.21,90800.0,42.4018,42.4754,42.3773,42.4386,90800.0
2009-10-28 14:00:00,69.22,69.22,68.93,68.94,137100.0,42.4448,42.4448,42.2669,42.2731,137100.0
2009-10-28 14:10:00,68.95,69.03,68.86,68.87,144300.0,42.2792,42.3283,42.224,42.2301,144300.0
2009-10-28 14:20:00,68.86,68.88,68.66,68.68,146100.0,42.224,42.2363,42.1014,42.1136,146100.0
2009-10-28 14:30:00,68.68,68.69,68.55,68.62,135700.0,42.1136,42.1198,42.0339,42.0769,135700.0
2009-10-28 14:40:00,68.61,68.84,68.6,68.81,107700.0,42.0707,42.2118,42.0646,42.1934,107700.0
2009-10-28 14:50:00,68.83,68.99,68.72,68.75,105700.0,42.2056,42.3037,42.1382,42.1566,105700.0
2009-10-28 15:00:00,68.72,68.88,68.67,68.8,110400.0,42.1382,42.2363,42.1075,42.1872,110400.0
2009-10-28 15:10:00,68.81,68.87,68.62,68.72,121600.0,42.1934,42.2301,42.0769,42.1382,121600.0
2009-10-28 15:20:00,68.72,68.78,68.52,68.61,169500.0,42.1382,42.175,42.0155,42.0707,169500.0
2009-10-28 15:30:00,68.6,68.62,68.43,68.47,210300.0,42.0646,42.0769,41.9603,41.9849,210300.0
2009-10-28 15:40:00,68.47,68.66,68.44,68.6,335800.0,41.9849,42.1014,41.9665,42.0646,335800.0
2009-10-28 15:50:00,68.6,68.6,68.2,68.32,648700.0,42.0646,42.0646,41.8193,41.8929,648700.0
2009-10-29 09:30:00,68.54,68.65,67.76,68.08,177100.0,42.0278,42.0952,41.5495,41.7457,177100.0
2009-10-29 09:40:00,68.05,68.11,67.85,67.85,143300.0,41.7273,41.7641,41.6047,41.6047,143300.0
2009-10-29 09:50:00,67.85,67.89,67.52,67.67,181500.0,41.6047,41.6292,41.4023,41.4943,181500.0
2009-10-29 10:00:00,67.68,67.69,67.45,67.57,220600.0,41.5005,41.5066,41.3594,41.433,220600.0
2009-10-29 10:10:00,67.57,67.71,67.54,67.57,160500.0,41.433,41.5189,41.4146,41.433,160500.0
2009-10-29 10:20:00,67.55,67.67,67.39,67.61,235700.0,41.4207,41.4943,41.3226,41.4575,235700.0
2009-10-29 10:30:00,67.63,67.99,67.58,67.97,193600.0,41.4698,41.6905,41.4391,41.6783,193600.0
2009-10-29 10:40:00,67.97,68.1,67.9,68.09,96900.0,41.6783,41.758,41.6354,41.7519,96900.0
2009-10-29 10:50:00,68.08,68.28,68.05,68.2,91200.0,41.7457,41.8684,41.7273,41.8193,91200.0
2009-10-29 11:00:00,68.19,68.37,68.11,68.33,91500.0,41.8132,41.9236,41.7641,41.899,91500.0
2009-10-29 11:10:00,68.32,68.36,68.14,68.17,85900.0,41.8929,41.9174,41.7825,41.8009,85900.0
2009-10-29 11:20:00,68.18,68.43,68.18,68.28,83100.0,41.8071,41.9603,41.8071,41.8684,83100.0
2009-10-29 11:30:00,68.28,68.34,68.1,68.17,87200.0,41.8684,41.9052,41.758,41.8009,87200.0
2009-10-29 11:40:00,68.17,68.27,68.07,68.22,84100.0,41.8009,41.8622,41.7396,41.8316,84100.0
2009-10-29 11:50:00,68.21,68.31,68.14,68.25,101800.0,41.8254,41.8868,41.7825,41.85,101800.0
2009-10-29 12:00:00,68.25,68.45,68.24,68.44,123900.0,41.85,41.9726,41.8438,41.9665,123900.0
2009-10-29 12:10:00,68.44,68.66,68.43,68.62,89900.0,41.9665,42.1014,41.9603,42.0769,89900.0
2009-10-29 12:20:00,68.64,68.84,68.61,68.79,75200.0,42.0891,42.2118,42.0707,42.1811,75200.0
2009-10-29 12:30:00,68.79,68.86,68.74,68.78,70800.0,42.1811,42.224,42.1504,42.175,70800.0
2009-10-29 12:40:00,68.78,69.07,68.78,68.97,162300.0,42.175,42.3528,42.175,42.2915,162300.0
2009-10-29 12:50:00,68.99,69.11,68.98,69.08,57500.0,42.3037,42.3773,42.2976,42.3589,57500.0
2009-10-29 13:00:00,69.08,69.22,69.06,69.21,70600.0,42.3589,42.4448,42.3467,42.4386,70600.0
2009-10-29 13:10:00,69.2,69.28,69.15,69.26,76800.0,42.4325,42.4816,42.4018,42.4693,76800.0
2009-10-29 13:20:00,69.26,69.28,69.07,69.18,88400.0,42.4693,42.4816,42.3528,42.4202,88400.0
2009-10-29 13:30:00,69.18,69.18,69.01,69.03,58200.0,42.4202,42.4202,42.316,42.3283,58200.0
2009-10-29 13:40:00,69.04,69.29,69.02,69.26,78300.0,42.3344,42.4877,42.3221,42.4693,78300.0
2009-10-29 13:50:00,69.27,69.37,69.25,69.31,112700.0,42.4754,42.5367,42.4632,42.5,112700.0
2009-10-29 14:00:00,69.31,69.36,69.26,69.28,78200.0,42.5,42.5306,42.4693,42.4816,78200.0
2009-10-29 14:10:00,69.28,69.4,69.28,69.29,70900.0,42.4816,42.5551,42.4816,42.4877,70900.0
2009-10-29 14:20:00,69.29,69.35,69.22,69.32,66800.0,42.4877,42.5245,42.4448,42.5061,66800.0
2009-10-29 14:30:00,69.32,69.41,69.2,69.23,102000.0,42.5061,42.5613,42.4325,42.4509,102000.0
2009-10-29 14:40:00,69.22,69.49,69.21,69.46,103100.0,42.4448,42.6103,42.4386,42.5919,103100.0
2009-10-29 14:50:00,69.46,69.57,69.42,69.56,74200.0,42.5919,42.6594,42.5674,42.6532,74200.0
2009-10-29 15:00:00,69.55,69.61,69.46,69.57,84700.0,42.6471,42.6839,42.5919,42.6594,84700.0
2009-10-29 15:10:00,69.57,69.63,69.53,69.57,81700.0,42.6594,42.6962,42.6349,42.6594,81700.0
2009-10-29 15:20:00,69.58,69.64,69.41,69.43,108500.0,42.6655,42.7023,42.5613,42.5735,108500.0
2009-10-29 15:30:00,69.44,69.55,69.39,69.53,187300.0,42.5797,42.6471,42.549,42.6349,187300.0
2009-10-29 15:40:00,69.54,69.56,69.37,69.42,201000.0,42.641,42.6532,42.5367,42.5674,201000.0
2009-10-29 15:50:00,69.43,69.46,69.26,69.44,343600.0,42.5735,42.5919,42.4693,42.5797,343600.0
2009-10-30 09:30:00,69.39,69.5,68.44,69.02,176600.0,42.549,42.6165,41.9665,42.3221,176600.0
2009-10-30 09:40:00,69.0,69.67,68.76,69.18,134000.0,42.3099,42.7207,42.1627,42.4202,134000.0
2009-10-30 09:50:00,69.23,69.37,69.05,69.37,100600.0,42.4509,42.5367,42.3405,42.5367,100600.0
2009-10-30 10:00:00,69.36,69.52,69.34,69.44,85800.0,42.5306,42.6287,42.5183,42.5797,85800.0
2009-10-30 10:10:00,69.44,69.46,69.05,69.08,117200.0,42.5797,42.5919,42.3405,42.3589,117200.0
2009-10-30 10:20:00,69.07,69.29,69.04,69.23,98800.0,42.3528,42.4877,42.3344,42.4509,98800.0
2009-10-30 10:30:00,69.22,69.49,69.18,69.49,87300.0,42.4448,42.6103,42.4202,42.6103,87300.0
2009-10-30 10:40:00,69.49,69.53,69.22,69.3,130100.0,42.6103,42.6349,42.4448,42.4938,130100.0
2009-10-30 10:50:00,69.31,69.43,69.22,69.4,66100.0,42.5,42.5735,42.4448,42.5551,66100.0
2009-10-30 11:00:00,69.4,69.5,69.23,69.35,91900.0,42.5551,42.6165,42.4509,42.5245,91900.0
2009-10-30 11:10:00,69.34,69.4,69.21,69.39,57700.0,42.5183,42.5551,42.4386,42.549,57700.0
2009-10-30 11:20:00,69.39,69.52,69.35,69.43,109900.0,42.549,42.6287,42.5245,42.5735,109900.0
2009-10-30 11:30:00,69.43,69.48,69.32,69.32,63400.0,42.5735,42.6042,42.5061,42.5061,63400.0
2009-10-30 11:40:00,69.32,69.4,69.18,69.38,72500.0,42.5061,42.5551,42.4202,42.5429,72500.0
2009-10-30 11:50:00,69.38,69.46,69.21,69.45,81900.0,42.5429,42.5919,42.4386,42.5858,81900.0
2009-10-30 12:00:00,69.45,69.57,69.37,69.48,51200.0,42.5858,42.6594,42.5367,42.6042,51200.0
2009-10-30 12:10:00,69.5,69.5,69.14,69.19,57300.0,42.6165,42.6165,42.3957,42.4264,57300.0
2009-10-30 12:20:00,69.2,69.25,68.77,68.81,66000.0,42.4325,42.4632,42.1688,42.1934,66000.0
2009-10-30 12:30:00,68.79,69.1,68.75,69.09,67100.0,42.1811,42.3712,42.1566,42.3651,67100.0
2009-10-30 12:40:00,69.08,69.14,68.68,68.77,80900.0,42.3589,42.3957,42.1136,42.1688,80900.0
2009-10-30 12:50:00,68.77,69.08,68.77,68.89,100400.0,42.1688,42.3589,42.1688,42.2424,100400.0
2009-10-30 13:00:00,68.88,69.1,68.84,68.98,51800.0,42.2363,42.3712,42.2118,42.2976,51800.0
2009-10-30 13:10:00,68.97,69.07,68.89,68.97,43500.0,42.2915,42.3528,42.2424,42.2915,43500.0
2009-10-30 13:20:00,68.96,69.09,68.85,69.09,41300.0,42.2853,42.3651,42.2179,42.3651,41300.0
2009-10-30 13:30:00,69.1,69.11,68.86,68.94,64700.0,42.3712,42.3773,42.224,42.2731,64700.0
2009-10-30 13:40:00,68.94,69.18,68.92,69.14,54200.0,42.2731,42.4202,42.2608,42.3957,54200.0
2009-10-30 13:50:00,69.12,69.13,68.9,68.9,52300.0,42.3834,42.3896,42.2485,42.2485,52300.0
2009-10-30 14:00:00,68.92,69.19,68.91,69.05,61600.0,42.2608,42.4264,42.2547,42.3405,61600.0
2009-10-30 14:10:00,69.06,69.11,68.87,68.94,61700.0,42.3467,42.3773,42.2301,42.2731,61700.0
2009-10-30 14:20:00,68.94,69.04,68.82,69.03,55400.0,42.2731,42.3344,42.1995,42.3283,55400.0
2009-10-30 14:30:00,69.02,69.02,68.77,68.91,74300.0,42.3221,42.3221,42.1688,42.2547,74300.0
2009-10-30 14:40:00,68.91,69.02,68.82,68.96,103100.0,42.2547,42.3221,42.1995,42.2853,103100.0
2009-10-30 14:50:00,68.96,69.16,68.94,69.12,114500.0,42.2853,42.408,42.2731,42.3834,114500.0
2009-10-30 15:00:00,69.1,69.13,68.82,68.87,122600.0,42.3712,42.3896,42.1995,42.2301,122600.0
2009-10-30 15:10:00,68.88,69.06,68.87,68.89,124100.0,42.2363,42.3467,42.2301,42.2424,124100.0
2009-10-30 15:20:00,68.9,69.07,68.9,69.03,116300.0,42.2485,42.3528,42.2485,42.3283,116300.0
2009-10-30 15:30:00,69.03,69.17,68.95,69.06,142800.0,42.3283,42.4141,42.2792,42.3467,142800.0
2009-10-30 15:40:00,69.06,69.22,68.9,69.01,185900.0,42.3467,42.4448,42.2485,42.316,185900.0
2009-10-30 15:50:00,69.01,69.02,68.65,68.74,242000.0,42.316,42.3221,42.0952,42.1504,242000.0
2009-11-02 09:30:00,69.04,69.17,68.76,69.01,105400.0,42.3344,42.4141,42.1627,42.316,105400.0
2009-11-02 09:40:00,69.01,69.07,68.33,68.45,103300.0,42.316,42.3528,41.899,41.9726,103300.0
2009-11-02 09:50:00,68.45,69.02,68.45,68.77,105900.0,41.9726,42.3221,41.9726,42.1688,105900.0
2009-11-02 10:00:00,68.88,69.39,68.77,69.2,83900.0,42.2363,42.549,42.1688,42.4325,83900.0
2009-11-02 10:10:00,69.18,69.3,69.03,69.05,54600.0,42.4202,42.4938,42.3283,42.3405,54600.0
2009-11-02 10:20:00,69.05,69.12,68.82,68.94,104600.0,42.3405,42.3834,42.1995,42.2731,104600.0
2009-11-02 10:30:00,68.94,69.05,68.74,69.03,61800.0,42.2731,42.3405,42.1504,42.3283,61800.0
2009-11-02 10:40:00,69.03,69.04,68.6,68.64,95600.0,42.3283,42.3344,42.0646,42.0891,95600.0
2009-11-02 10:50:00,68.66,68.83,68.64,68.75,84000.0,42.1014,42.2056,42.0891,42.1566,84000.0
2009-11-02 11:00:00,68.75,68.88,68.65,68.81,96700.0,42.1566,42.2363,42.0952,42.1934,96700.0
2009-11-02 11:10:00,68.82,69.04,68.73,68.98,101600.0,42.1995,42.3344,42.1443,42.2976,101600.0
2009-11-02 11:20:00,68.98,69.23,68.97,69.16,41700.0,42.2976,42.4509,42.2915,42.408,41700.0
2009-11-02 11:30:00,69.17,69.19,68.92,68.97,37100.0,42.4141,42.4264,42.2608,42.2915,37100.0
2009-11-02 11:40:00,68.98,69.05,68.94,69.0,36600.0,42.2976,42.3405,42.2731,42.3099,36600.0
2009-11-02 11:50:00,68.99,69.22,68.97,69.18,29500.0,42.3037,42.4448,42.2915,42.4202,29500.0
2009-11-02 12:00:00,69.18,69.18,68.92,68.98,75000.0,42.4202,42.4202,42.2608,42.2976,75000.0
2009-11-02 12:10:00,69.0,69.07,68.92,69.07,28800.0,42.3099,42.3528,42.2608,42.3528,28800.0
2009-11-02 12:20:00,69.08,69.18,69.03,69.03,19000.0,42.3589,42.4202,42.3283,42.3283,19000.0
2009-11-02 12:30:00,69.03,69.1,68.94,69.02,37800.0,42.3283,42.3712,42.2731,42.3221,37800.0
2009-11-02 12:40:00,69.02,69.11,68.93,69.04,41000.0,42.3221,42.3773,42.2669,42.3344,41000.0
2009-11-02 12:50:00,69.04,69.04,68.5,68.5,76000.0,42.3344,42.3344,42.0033,42.0033,76000.0
2009-11-02 13:00:00,68.5,68.77,68.5,68.75,59300.0,42.0033,42.1688,42.0033,42.1566,59300.0
2009-11-02 13:10:00,68.75,68.83,68.62,68.78,42000.0,42.1566,42.2056,42.0769,42.175,42000.0
2009-11-02 13:20:00,68.78,68.88,68.75,68.8,59000.0,42.175,42.2363,42.1566,42.1872,59000.0
2009-11-02 13:30:00,68.8,68.81,68.51,68.55,37800.0,42.1872,42.1934,42.0094,42.0339,37800.0
2009-11-02 13:40:00,68.52,68.62,68.5,68.61,38100.0,42.0155,42.0769,42.0033,42.0707,38100.0
2009-11-02 13:50:00,68.52,68.64,68.47,68.52,48800.0,42.0155,42.0891,41.9849,42.0155,48800.0
2009-11-02 14:00:00,68.49,68.55,68.37,68.44,53200.0,41.9971,42.0339,41.9236,41.9665,53200.0
2009-11-02 14:10:00,68.44,68.65,68.44,68.48,31900.0,41.9665,42.0952,41.9665,41.991,31900.0
2009-11-02 14:20:00,68.5,68.85,68.5,68.84,41800.0,42.0033,42.2179,42.0033,42.2118,41800.0
2009-11-02 14:30:00,68.85,68.85,68.71,68.78,61200.0,42.2179,42.2179,42.132,42.175,61200.0
2009-11-02 14:40:00,68.79,68.88,68.69,68.79,60400.0,42.1811,42.2363,42.1198,42.1811,60400.0
2009-11-02 14:50:00,68.79,68.97,68.62,68.78,97400.0,42.1811,42.2915,42.0769,42.175,97400.0
2009-11-02 15:00:00,68.81,69.0,68.73,68.76,66500.0,42.1934,42.3099,42.1443,42.1627,66500.0
2009-11-02 15:10:00,68.78,68.86,68.68,68.74,66100.0,42.175,42.224,42.1136,42.1504,66100.0
2009-11-02 15:20:00,68.71,68.85,68.62,68.81,76300.0,42.132,42.2179,42.0769,42.1934,76300.0
2009-11-02 15:30:00,68.82,69.0,68.81,68.95,84600.0,42.1995,42.3099,42.1934,42.2792,84600.0
2009-11-02 15:40:00,68.95,69.03,68.78,68.87,104600.0,42.2792,42.3283,42.175,42.2301,104600.0
2009-11-02 15:50:00,68.87,68.98,68.86,68.87,174200.0,42.2301,42.2976,42.224,42.2301,174200.0
2009-11-03 09:30:00,68.5,68.51,67.9,68.32,73900.0,42.0033,42.0094,41.6354,41.8929,73900.0
2009-11-03 09:40:00,68.26,68.62,68.26,68.5,56000.0,41.8561,42.0769,41.8561,42.0033,56000.0
2009-11-03 09:50:00,68.46,68.89,68.42,68.66,54900.0,41.9787,42.2424,41.9542,42.1014,54900.0
2009-11-03 10:00:00,68.66,68.83,68.43,68.5,64300.0,42.1014,42.2056,41.9603,42.0033,64300.0
2009-11-03 10:10:00,68.5,68.64,68.33,68.64,66300.0,42.0033,42.0891,41.899,42.0891,66300.0
2009-11-03 10:20:00,68.62,68.74,68.49,68.62,68000.0,42.0769,42.1504,41.9971,42.0769,68000.0
2009-11-03 10:30:00,68.62,68.71,68.42,68.51,69800.0,42.0769,42.132,41.9542,42.0094,69800.0
2009-11-03 10:40:00,68.53,68.68,68.49,68.55,59100.0,42.0217,42.1136,41.9971,42.0339,59100.0
2009-11-03 10:50:00,68.54,68.63,68.34,68.38,59600.0,42.0278,42.083,41.9052,41.9297,59600.0
2009-11-03 11:00:00,68.39,68.46,68.2,68.26,65800.0,41.9358,41.9787,41.8193,41.8561,65800.0
2009-11-03 11:10:00,68.24,68.36,68.15,68.32,58100.0,41.8438,41.9174,41.7887,41.8929,58100.0
2009-11-03 11:20:00,68.3,68.32,68.09,68.2,54300.0,41.8806,41.8929,41.7519,41.8193,54300.0
2009-11-03 11:30:00,68.19,68.3,68.1,68.13,64900.0,41.8132,41.8806,41.758,41.7764,64900.0
2009-11-03 11:40:00,68.13,68.29,68.1,68.25,48500.0,41.7764,41.8745,41.758,41.85,48500.0
2009-11-03 11:50:00,68.28,68.47,68.25,68.31,42800.0,41.8684,41.9849,41.85,41.8868,42800.0
2009-11-03 12:00:00,68.31,69.19,68.16,68.26,161400.0,41.8868,42.4264,41.7948,41.8561,161400.0
2009-11-03 12:10:00,68.26,68.29,68.19,68.25,55400.0,41.8561,41.8745,41.8132,41.85,55400.0
2009-11-03 12:20:00,68.26,68.33,68.17,68.19,42900.0,41.8561,41.899,41.8009,41.8132,42900.0
2009-11-03 12:30:00,68.19,68.61,68.19,68.56,46300.0,41.8132,42.0707,41.8132,42.0401,46300.0
2009-11-03 12:40:00,68.57,68.6,68.47,68.58,47500.0,42.0462,42.0646,41.9849,42.0523,47500.0
2009-11-03 12:50:00,68.59,68.59,68.47,68.49,65700.0,42.0585,42.0585,41.9849,41.9971,65700.0
2009-11-03 13:00:00,68.5,68.61,68.47,68.58,47800.0,42.0033,42.0707,41.9849,42.0523,47800.0
2009-11-03 13:10:00,68.6,68.6,68.49,68.5,23600.0,42.0646,42.0646,41.9971,42.0033,23600.0
2009-11-03 13:20:00,68.5,68.64,68.48,68.58,86500.0,42.0033,42.0891,41.991,42.0523,86500.0
2009-11-03 13:30:00,68.56,68.71,68.53,68.56,97400.0,42.0401,42.132,42.0217,42.0401,97400.0
2009-11-03 13:40:00,68.56,68.63,68.46,68.6,33500.0,42.0401,42.083,41.9787,42.0646,33500.0
2009-11-03 13:50:00,68.6,68.66,68.53,68.62,34300.0,42.0646,42.1014,42.0217,42.0769,34300.0
2009-11-03 14:00:00,68.61,68.75,68.59,68.68,70300.0,42.0707,42.1566,42.0585,42.1136,70300.0
2009-11-03 14:10:00,68.67,68.77,68.65,68.73,61300.0,42.1075,42.1688,42.0952,42.1443,61300.0
2009-11-03 14:20:00,68.73,68.86,68.7,68.83,97300.0,42.1443,42.224,42.1259,42.2056,97300.0
2009-11-03 14:30:00,68.82,68.9,68.78,68.88,82600.0,42.1995,42.2485,42.175,42.2363,82600.0
2009-11-03 14:40:00,68.87,68.96,68.84,68.93,70500.0,42.2301,42.2853,42.2118,42.2669,70500.0
2009-11-03 14:50:00,68.93,68.97,68.84,68.91,116400.0,42.2669,42.2915,42.2118,42.2547,116400.0
2009-11-03 15:00:00,68.91,69.14,68.89,69.07,144200.0,42.2547,42.3957,42.2424,42.3528,144200.0
2009-11-03 15:10:00,69.07,69.1,68.99,69.06,102300.0,42.3528,42.3712,42.3037,42.3467,102300.0
2009-11-03 15:20:00,69.06,69.12,69.0,69.09,116200.0,42.3467,42.3834,42.3099,42.3651,116200.0
2009-11-03 15:30:00,69.09,69.26,69.08,69.23,124400.0,42.3651,42.4693,42.3589,42.4509,124400.0
2009-11-03 15:40:00,69.25,69.35,69.19,69.3,219000.0,42.4632,42.5245,42.4264,42.4938,219000.0
2009-11-03 15:50:00,69.3,69.41,69.21,69.38,289400.0,42.4938,42.5613,42.4386,42.5429,289400.0
2009-11-04 09:30:00,69.62,69.76,69.17,69.69,156100.0,42.69,42.7759,42.4141,42.733,156100.0
2009-11-04 09:40:00,69.69,69.73,69.5,69.62,104000.0,42.733,42.7575,42.6165,42.69,104000.0
2009-11-04 09:50:00,69.62,69.81,69.61,69.76,79300.0,42.69,42.8065,42.6839,42.7759,79300.0
2009-11-04 10:00:00,69.75,70.25,69.61,70.22,103400.0,42.7698,43.0763,42.6839,43.058,103400.0
2009-11-04 10:10:00,70.23,70.61,70.22,70.58,81200.0,43.0641,43.2971,43.058,43.2787,81200.0
2009-11-04 10:20:00,70.59,70.82,70.58,70.69,106300.0,43.2848,43.4259,43.2787,43.3461,106300.0
2009-11-04 10:30:00,70.69,70.86,70.65,70.83,140100.0,43.3461,43.4504,43.3216,43.432,140100.0
2009-11-04 10:40:00,70.84,70.84,70.74,70.83,64300.0,43.4381,43.4381,43.3768,43.432,64300.0
2009-11-04 10:50:00,70.85,71.17,70.84,71.16,90600.0,43.4443,43.6405,43.4381,43.6343,90600.0
2009-11-04 11:00:00,71.16,71.16,70.8,70.8,258800.0,43.6343,43.6343,43.4136,43.4136,258800.0
2009-11-04 11:10:00,70.8,70.99,70.72,70.97,69800.0,43.4136,43.5301,43.3645,43.5178,69800.0
2009-11-04 11:20:00,70.97,71.19,70.95,71.01,86900.0,43.5178,43.6527,43.5056,43.5424,86900.0
2009-11-04 11:30:00,71.0,71.14,70.89,71.11,64700.0,43.5362,43.6221,43.4688,43.6037,64700.0
2009-11-04 11:40:00,71.11,71.11,70.89,70.91,76700.0,43.6037,43.6037,43.4688,43.481,76700.0
2009-11-04 11:50:00,70.9,71.02,70.83,71.01,57000.0,43.4749,43.5485,43.432,43.5424,57000.0
2009-11-04 12:00:00,71.0,71.07,70.86,70.95,53000.0,43.5362,43.5792,43.4504,43.5056,53000.0
2009-11-04 12:10:00,70.96,70.96,70.78,70.9,46900.0,43.5117,43.5117,43.4013,43.4749,46900.0
2009-11-04 12:20:00,70.91,71.02,70.85,71.01,69200.0,43.481,43.5485,43.4443,43.5424,69200.0
2009-11-04 12:30:00,71.0,71.05,70.98,71.0,35300.0,43.5362,43.5669,43.524,43.5362,35300.0
2009-11-04 12:40:00,71.0,71.09,70.97,71.07,80700.0,43.5362,43.5914,43.5178,43.5792,80700.0
2009-11-04 12:50:00,71.07,71.15,71.04,71.14,44200.0,43.5792,43.6282,43.5608,43.6221,44200.0
2009-11-04 13:00:00,71.14,71.18,71.09,71.18,43100.0,43.6221,43.6466,43.5914,43.6466,43100.0
2009-11-04 13:10:00,71.18,71.27,71.13,71.22,54300.0,43.6466,43.7018,43.616,43.6711,54300.0
2009-11-04 13:20:00,71.22,71.22,71.05,71.07,57900.0,43.6711,43.6711,43.5669,43.5792,57900.0
2009-11-04 13:30:00,71.07,71.15,71.0,71.07,60800.0,43.5792,43.6282,43.5362,43.5792,60800.0
2009-11-04 13:40:00,71.07,71.12,71.03,71.1,56500.0,43.5792,43.6098,43.5546,43.5976,56500.0
2009-11-04 13:50:00,71.1,71.15,71.05,71.15,69900.0,43.5976,43.6282,43.5669,43.6282,69900.0
2009-11-04 14:00:00,71.14,71.26,71.11,71.24,136500.0,43.6221,43.6957,43.6037,43.6834,136500.0
2009-11-04 14:10:00,71.24,71.39,70.9,71.0,131200.0,43.6834,43.7754,43.4749,43.5362,131200.0
2009-11-04 14:20:00,71.0,71.38,70.93,70.96,161300.0,43.5362,43.7692,43.4933,43.5117,161300.0
2009-11-04 14:30:00,70.96,71.44,70.96,71.38,126300.0,43.5117,43.806,43.5117,43.7692,126300.0
2009-11-04 14:40:00,71.42,71.74,71.37,71.67,147000.0,43.7938,43.99,43.7631,43.9471,147000.0
2009-11-04 14:50:00,71.66,71.71,71.5,71.68,128500.0,43.9409,43.9716,43.8428,43.9532,128500.0
2009-11-04 15:00:00,71.67,71.71,71.28,71.3,116600.0,43.9471,43.9716,43.7079,43.7202,116600.0
2009-11-04 15:10:00,71.3,71.34,71.06,71.22,101300.0,43.7202,43.7447,43.573,43.6711,101300.0
2009-11-04 15:20:00,71.21,71.27,71.1,71.19,89100.0,43.665,43.7018,43.5976,43.6527,89100.0
2009-11-04 15:30:00,71.2,71.21,70.71,70.84,158300.0,43.6589,43.665,43.3584,43.4381,158300.0
2009-11-04 15:40:00,70.85,70.86,70.4,70.4,259100.0,43.4443,43.4504,43.1683,43.1683,259100.0
2009-11-04 15:50:00,70.4,70.45,70.28,70.44,351900.0,43.1683,43.199,43.0947,43.1929,351900.0
2009-11-05 09:30:00,70.82,71.38,70.68,71.25,61600.0,43.4259,43.7692,43.34,43.6895,61600.0
2009-11-05 09:40:00,71.24,71.28,71.03,71.16,150900.0,43.6834,43.7079,43.5546,43.6343,150900.0
2009-11-05 09:50:00,71.17,71.7,71.15,71.65,159000.0,43.6405,43.9655,43.6282,43.9348,159000.0
2009-11-05 10:00:00,71.67,71.85,71.57,71.63,102200.0,43.9471,44.0574,43.8858,43.9225,102200.0
2009-11-05 10:10:00,71.65,71.7,71.54,71.63,133100.0,43.9348,43.9655,43.8674,43.9225,133100.0
2009-11-05 10:20:00,71.63,71.98,71.63,71.96,117700.0,43.9225,44.1372,43.9225,44.1249,117700.0
2009-11-05 10:30:00,71.97,72.12,71.85,72.12,65300.0,44.131,44.223,44.0574,44.223,65300.0
2009-11-05 10:40:00,72.13,72.15,71.92,72.1,70100.0,44.2291,44.2414,44.1004,44.2107,70100.0
2009-11-05 10:50:00,72.1,72.18,71.95,72.03,73600.0,44.2107,44.2598,44.1188,44.1678,73600.0
2009-11-05 11:00:00,72.05,72.17,71.98,72.09,159600.0,44.1801,44.2537,44.1372,44.2046,159600.0
2009-11-05 11:10:00,72.12,72.18,72.02,72.16,66300.0,44.223,44.2598,44.1617,44.2475,66300.0
2009-11-05 11:20:00,72.17,72.18,72.05,72.13,46300.0,44.2537,44.2598,44.1801,44.2291,46300.0
2009-11-05 11:30:00,72.14,72.25,72.07,72.19,85100.0,44.2353,44.3027,44.1923,44.2659,85100.0
2009-11-05 11:40:00,72.18,72.25,72.14,72.21,58900.0,44.2598,44.3027,44.2353,44.2782,58900.0
2009-11-05 11:50:00,72.23,72.27,72.15,72.21,56300.0,44.2905,44.315,44.2414,44.2782,56300.0
2009-11-05 12:00:00,72.22,72.29,72.18,72.27,94500.0,44.2843,44.3272,44.2598,44.315,94500.0
2009-11-05 12:10:00,72.26,72.35,72.24,72.35,52500.0,44.3089,44.364,44.2966,44.364,52500.0
2009-11-05 12:20:00,72.34,72.36,72.29,72.3,62800.0,44.3579,44.3702,44.3272,44.3334,62800.0
2009-11-05 12:30:00,72.3,72.44,72.3,72.38,51800.0,44.3334,44.4192,44.3334,44.3824,51800.0
2009-11-05 12:40:00,72.37,72.42,72.29,72.32,52600.0,44.3763,44.407,44.3272,44.3456,52600.0
2009-11-05 12:50:00,72.31,72.38,72.18,72.37,45900.0,44.3395,44.3824,44.2598,44.3763,45900.0
2009-11-05 13:00:00,72.37,72.39,72.2,72.25,46800.0,44.3763,44.3886,44.2721,44.3027,46800.0
2009-11-05 13:10:00,72.25,72.4,72.2,72.38,59900.0,44.3027,44.3947,44.2721,44.3824,59900.0
2009-11-05 13:20:00,72.39,72.5,72.39,72.43,59600.0,44.3886,44.456,44.3886,44.4131,59600.0
2009-11-05 13:30:00,72.43,72.63,72.41,72.59,113500.0,44.4131,44.5357,44.4008,44.5112,113500.0
2009-11-05 13:40:00,72.59,72.72,72.57,72.67,108000.0,44.5112,44.5909,44.4989,44.5603,108000.0
2009-11-05 13:50:00,72.67,72.67,72.47,72.53,82600.0,44.5603,44.5603,44.4376,44.4744,82600.0
2009-11-05 14:00:00,72.53,72.59,72.33,72.45,94500.0,44.4744,44.5112,44.3518,44.4254,94500.0
2009-11-05 14:10:00,72.46,72.55,72.44,72.49,49600.0,44.4315,44.4867,44.4192,44.4499,49600.0
2009-11-05 14:20:00,72.49,72.58,72.42,72.5,68400.0,44.4499,44.5051,44.407,44.456,68400.0
2009-11-05 14:30:00,72.5,72.65,72.49,72.55,65400.0,44.456,44.548,44.4499,44.4867,65400.0
2009-11-05 14:40:00,72.56,72.72,72.53,72.63,75300.0,44.4928,44.5909,44.4744,44.5357,75300.0
2009-11-05 14:50:00,72.64,72.74,72.61,72.61,80600.0,44.5419,44.6032,44.5235,44.5235,80600.0
2009-11-05 15:00:00,72.61,72.72,72.59,72.68,100400.0,44.5235,44.5909,44.5112,44.5664,100400.0
2009-11-05 15:10:00,72.67,72.81,72.65,72.75,82400.0,44.5603,44.6461,44.548,44.6093,82400.0
2009-11-05 15:20:00,72.74,72.76,72.6,72.66,85700.0,44.6032,44.6154,44.5173,44.5541,85700.0
2009-11-05 15:30:00,72.67,72.73,72.62,72.68,135900.0,44.5603,44.597,44.5296,44.5664,135900.0
2009-11-05 15:40:00,72.67,72.81,72.59,72.77,260900.0,44.5603,44.6461,44.5112,44.6216,260900.0
2009-11-05 15:50:00,72.76,72.82,72.65,72.76,219500.0,44.6154,44.6522,44.548,44.6154,219500.0
2009-11-06 09:30:00,72.19,72.95,72.19,72.89,142500.0,44.2659,44.7319,44.2659,44.6952,142500.0
2009-11-06 09:40:00,72.89,73.46,72.82,73.44,146800.0,44.6952,45.0447,44.6522,45.0324,146800.0
2009-11-06 09:50:00,73.46,73.67,73.34,73.67,88500.0,45.0447,45.1734,44.9711,45.1734,88500.0
2009-11-06 10:00:00,73.63,73.75,73.57,73.73,86200.0,45.1489,45.2225,45.1121,45.2102,86200.0
2009-11-06 10:10:00,73.72,73.93,73.67,73.78,99400.0,45.2041,45.3329,45.1734,45.2409,99400.0
2009-11-06 10:20:00,73.76,73.78,73.27,73.28,76200.0,45.2286,45.2409,44.9282,44.9343,76200.0
2009-11-06 10:30:00,73.27,73.44,73.18,73.37,93700.0,44.9282,45.0324,44.873,44.9895,93700.0
2009-11-06 10:40:00,73.36,73.39,73.24,73.36,109200.0,44.9834,45.0018,44.9098,44.9834,109200.0
2009-11-06 10:50:00,73.35,73.38,73.23,73.33,168800.0,44.9772,44.9956,44.9036,44.965,168800.0
2009-11-06 11:00:00,73.34,73.37,73.23,73.32,79800.0,44.9711,44.9895,44.9036,44.9588,79800.0
2009-11-06 11:10:00,73.31,73.4,73.22,73.38,105100.0,44.9527,45.0079,44.8975,44.9956,105100.0
2009-11-06 11:20:00,73.38,73.48,73.27,73.47,139900.0,44.9956,45.0569,44.9282,45.0508,139900.0
2009-11-06 11:30:00,73.49,73.59,73.35,73.41,93600.0,45.0631,45.1244,44.9772,45.014,93600.0
2009-11-06 11:40:00,73.42,73.6,73.31,73.43,140200.0,45.0201,45.1305,44.9527,45.0263,140200.0
2009-11-06 11:50:00,73.44,73.52,73.19,73.2,64200.0,45.0324,45.0815,44.8791,44.8852,64200.0
2009-11-06 12:00:00,73.19,73.38,73.18,73.28,61700.0,44.8791,44.9956,44.873,44.9343,61700.0
2009-11-06 12:10:00,73.28,73.37,73.22,73.29,238300.0,44.9343,44.9895,44.8975,44.9404,238300.0
2009-11-06 12:20:00,73.27,73.29,73.19,73.26,52700.0,44.9282,44.9404,44.8791,44.922,52700.0
2009-11-06 12:30:00,73.27,73.4,73.23,73.38,111100.0,44.9282,45.0079,44.9036,44.9956,111100.0
2009-11-06 12:40:00,73.39,73.39,73.27,73.35,38300.0,45.0018,45.0018,44.9282,44.9772,38300.0
2009-11-06 12:50:00,73.34,73.45,73.28,73.36,39900.0,44.9711,45.0385,44.9343,44.9834,39900.0
2009-11-06 13:00:00,73.35,73.41,73.29,73.4,18000.0,44.9772,45.014,44.9404,45.0079,18000.0
2009-11-06 13:10:00,73.38,73.5,73.37,73.46,15100.0,44.9956,45.0692,44.9895,45.0447,15100.0
2009-11-06 13:20:00,73.46,73.48,73.31,73.35,41600.0,45.0447,45.0569,44.9527,44.9772,41600.0
2009-11-06 13:30:00,73.36,73.39,73.25,73.29,65600.0,44.9834,45.0018,44.9159,44.9404,65600.0
2009-11-06 13:40:00,73.3,73.36,73.2,73.21,31300.0,44.9466,44.9834,44.8852,44.8914,31300.0
2009-11-06 13:50:00,73.21,73.35,73.21,73.35,29500.0,44.8914,44.9772,44.8914,44.9772,29500.0
2009-11-06 14:00:00,73.34,73.39,73.12,73.17,150700.0,44.9711,45.0018,44.8362,44.8669,150700.0
2009-11-06 14:10:00,73.18,73.26,73.15,73.25,12700.0,44.873,44.922,44.8546,44.9159,12700.0
2009-11-06 14:20:00,73.25,73.32,73.24,73.26,29200.0,44.9159,44.9588,44.9098,44.922,29200.0
2009-11-06 14:30:00,73.27,73.31,73.25,73.3,18200.0,44.9282,44.9527,44.9159,44.9466,18200.0
2009-11-06 14:40:00,73.31,73.44,73.22,73.44,59300.0,44.9527,45.0324,44.8975,45.0324,59300.0
2009-11-06 14:50:00,73.44,73.48,73.34,73.41,51900.0,45.0324,45.0569,44.9711,45.014,51900.0
2009-11-06 15:00:00,73.41,73.43,73.32,73.42,65000.0,45.014,45.0263,44.9588,45.0201,65000.0
2009-11-06 15:10:00,73.41,73.54,73.39,73.54,77200.0,45.014,45.0937,45.0018,45.0937,77200.0
2009-11-06 15:20:00,73.54,73.57,73.4,73.53,51700.0,45.0937,45.1121,45.0079,45.0876,51700.0
2009-11-06 15:30:00,73.54,73.74,73.47,73.62,122300.0,45.0937,45.2164,45.0508,45.1428,122300.0
2009-11-06 15:40:00,73.62,73.65,73.56,73.65,128400.0,45.1428,45.1612,45.106,45.1612,128400.0
2009-11-06 15:50:00,73.65,73.8,73.6,73.75,172300.0,45.1612,45.2532,45.1305,45.2225,172300.0
2009-11-09 09:30:00,74.1,74.25,73.77,74.25,102200.0,45.4371,45.5291,45.2348,45.5291,102200.0
2009-11-09 09:40:00,74.21,74.51,73.77,74.4,101100.0,45.5046,45.6885,45.2348,45.6211,101100.0
2009-11-09 09:50:00,74.39,74.59,74.38,74.47,128100.0,45.6149,45.7376,45.6088,45.664,128100.0
2009-11-09 10:00:00,74.48,74.6,74.46,74.52,71900.0,45.6701,45.7437,45.6579,45.6947,71900.0
2009-11-09 10:10:00,74.52,74.59,74.46,74.56,134300.0,45.6947,45.7376,45.6579,45.7192,134300.0
2009-11-09 10:20:00,74.56,74.58,74.51,74.56,75700.0,45.7192,45.7314,45.6885,45.7192,75700.0
2009-11-09 10:30:00,74.56,74.75,74.51,74.74,113800.0,45.7192,45.8357,45.6885,45.8296,113800.0
2009-11-09 10:40:00,74.74,74.8,74.66,74.72,105000.0,45.8296,45.8663,45.7805,45.8173,105000.0
2009-11-09 10:50:00,74.72,75.09,74.7,75.08,123700.0,45.8173,46.0442,45.805,46.038,123700.0
2009-11-09 11:00:00,75.08,75.13,74.84,75.03,93400.0,46.038,46.0687,45.8909,46.0074,93400.0
2009-11-09 11:10:00,75.01,75.35,75.01,75.26,57600.0,45.9951,46.2036,45.9951,46.1484,57600.0
2009-11-09 11:20:00,75.26,75.35,75.1,75.16,60100.0,46.1484,46.2036,46.0503,46.0871,60100.0
2009-11-09 11:30:00,75.18,75.19,75.06,75.12,42700.0,46.0994,46.1055,46.0258,46.0626,42700.0
2009-11-09 11:40:00,75.13,75.13,74.92,74.92,51800.0,46.0687,46.0687,45.9399,45.9399,51800.0
2009-11-09 11:50:00,74.94,74.95,74.8,74.93,40200.0,45.9522,45.9583,45.8663,45.9461,40200.0
2009-11-09 12:00:00,74.94,75.06,74.94,75.05,63700.0,45.9522,46.0258,45.9522,46.0196,63700.0
2009-11-09 12:10:00,75.05,75.08,74.95,75.06,41500.0,46.0196,46.038,45.9583,46.0258,41500.0
2009-11-09 12:20:00,75.04,75.08,74.98,74.99,52600.0,46.0135,46.038,45.9767,45.9829,52600.0
2009-11-09 12:30:00,75.0,75.05,74.95,75.02,52800.0,45.989,46.0196,45.9583,46.0012,52800.0
2009-11-09 12:40:00,75.02,75.06,74.98,74.99,55700.0,46.0012,46.0258,45.9767,45.9829,55700.0
2009-11-09 12:50:00,74.99,75.02,74.96,75.0,81200.0,45.9829,46.0012,45.9645,45.989,81200.0
2009-11-09 13:00:00,74.99,75.06,74.95,74.95,71900.0,45.9829,46.0258,45.9583,45.9583,71900.0
2009-11-09 13:10:00,74.95,74.99,74.79,74.96,79100.0,45.9583,45.9829,45.8602,45.9645,79100.0
2009-11-09 13:20:00,74.96,75.07,74.93,75.0,60000.0,45.9645,46.0319,45.9461,45.989,60000.0
2009-11-09 13:30:00,75.0,75.18,74.97,75.13,42400.0,45.989,46.0994,45.9706,46.0687,42400.0
2009-11-09 13:40:00,75.13,75.17,75.06,75.11,29400.0,46.0687,46.0932,46.0258,46.0564,29400.0
2009-11-09 13:50:00,75.11,75.12,75.0,75.09,35300.0,46.0564,46.0626,45.989,46.0442,35300.0
2009-11-09 14:00:00,75.1,75.15,75.02,75.13,124300.0,46.0503,46.081,46.0012,46.0687,124300.0
2009-11-09 14:10:00,75.12,75.17,75.08,75.12,30900.0,46.0626,46.0932,46.038,46.0626,30900.0
2009-11-09 14:20:00,75.12,75.18,75.08,75.09,35700.0,46.0626,46.0994,46.038,46.0442,35700.0
2009-11-09 14:30:00,75.1,75.28,75.09,75.25,52500.0,46.0503,46.1607,46.0442,46.1423,52500.0
2009-11-09 14:40:00,75.25,75.39,75.25,75.25,48600.0,46.1423,46.2281,46.1423,46.1423,48600.0
2009-11-09 14:50:00,75.24,75.28,75.11,75.16,44200.0,46.1361,46.1607,46.0564,46.0871,44200.0
2009-11-09 15:00:00,75.16,75.27,75.09,75.27,48700.0,46.0871,46.1545,46.0442,46.1545,48700.0
2009-11-09 15:10:00,75.28,75.55,75.27,75.51,122500.0,46.1607,46.3262,46.1545,46.3017,122500.0
2009-11-09 15:20:00,75.5,75.56,75.44,75.46,111900.0,46.2956,46.3324,46.2588,46.271,111900.0
2009-11-09 15:30:00,75.46,75.51,75.39,75.49,134900.0,46.271,46.3017,46.2281,46.2894,134900.0
2009-11-09 15:40:00,75.49,75.59,75.47,75.5,124700.0,46.2894,46.3508,46.2772,46.2956,124700.0
2009-11-09 15:50:00,75.5,75.65,75.44,75.65,184500.0,46.2956,46.3876,46.2588,46.3876,184500.0
2009-11-10 09:30:00,75.4,75.54,75.19,75.48,72800.0,46.2343,46.3201,46.1055,46.2833,72800.0
2009-11-10 09:40:00,75.47,75.5,75.23,75.26,72900.0,46.2772,46.2956,46.13,46.1484,72900.0
2009-11-10 09:50:00,75.27,75.42,75.18,75.36,127400.0,46.1545,46.2465,46.0994,46.2097,127400.0
2009-11-10 10:00:00,75.36,75.48,75.24,75.4,63600.0,46.2097,46.2833,46.1361,46.2343,63600.0
2009-11-10 10:10:00,75.38,75.49,75.32,75.34,41200.0,46.222,46.2894,46.1852,46.1975,41200.0
2009-11-10 10:20:00,75.36,75.45,75.22,75.35,122800.0,46.2097,46.2649,46.1239,46.2036,122800.0
2009-11-10 10:30:00,75.34,75.4,75.3,75.32,34600.0,46.1975,46.2343,46.1729,46.1852,34600.0
2009-11-10 10:40:00,75.3,75.4,75.25,75.26,50600.0,46.1729,46.2343,46.1423,46.1484,50600.0
2009-11-10 10:50:00,75.27,75.29,75.11,75.11,109700.0,46.1545,46.1668,46.0564,46.0564,109700.0
2009-11-10 11:00:00,75.11,75.14,75.04,75.06,72100.0,46.0564,46.0748,46.0135,46.0258,72100.0
2009-11-10 11:10:00,75.05,75.17,75.0,75.04,57600.0,46.0196,46.0932,45.989,46.0135,57600.0
2009-11-10 11:20:00,75.06,75.17,75.0,75.03,35000.0,46.0258,46.0932,45.989,46.0074,35000.0
2009-11-10 11:30:00,75.03,75.19,74.98,75.06,57900.0,46.0074,46.1055,45.9767,46.0258,57900.0
2009-11-10 11:40:00,75.05,75.2,74.9,74.9,58400.0,46.0196,46.1116,45.9277,45.9277,58400.0
2009-11-10 11:50:00,74.9,75.0,74.9,74.9,51100.0,45.9277,45.989,45.9277,45.9277,51100.0
2009-11-10 12:00:00,74.9,74.97,74.89,74.94,42300.0,45.9277,45.9706,45.9215,45.9522,42300.0
2009-11-10 12:10:00,74.95,74.95,74.82,74.82,41600.0,45.9583,45.9583,45.8786,45.8786,41600.0
2009-11-10 12:20:00,74.82,74.83,74.56,74.56,47700.0,45.8786,45.8847,45.7192,45.7192,47700.0
2009-11-10 12:30:00,74.56,74.66,74.51,74.61,71600.0,45.7192,45.7805,45.6885,45.7498,71600.0
2009-11-10 12:40:00,74.61,74.8,74.59,74.76,191300.0,45.7498,45.8663,45.7376,45.8418,191300.0
2009-11-10 12:50:00,74.76,74.84,74.74,74.77,54800.0,45.8418,45.8909,45.8296,45.8479,54800.0
2009-11-10 13:00:00,74.76,74.77,74.68,74.75,70200.0,45.8418,45.8479,45.7928,45.8357,70200.0
2009-11-10 13:10:00,74.73,74.74,74.6,74.66,38900.0,45.8234,45.8296,45.7437,45.7805,38900.0
2009-11-10 13:20:00,74.66,74.71,74.57,74.6,37400.0,45.7805,45.8112,45.7253,45.7437,37400.0
2009-11-10 13:30:00,74.6,74.73,74.57,74.63,85300.0,45.7437,45.8234,45.7253,45.7621,85300.0
2009-11-10 13:40:00,74.63,74.65,74.52,74.55,34100.0,45.7621,45.7744,45.6947,45.713,34100.0
2009-11-10 13:50:00,74.55,74.57,74.45,74.56,40700.0,45.713,45.7253,45.6517,45.7192,40700.0
2009-11-10 14:00:00,74.56,74.72,74.47,74.72,41500.0,45.7192,45.8173,45.664,45.8173,41500.0
2009-11-10 14:10:00,74.72,74.78,74.57,74.57,38900.0,45.8173,45.8541,45.7253,45.7253,38900.0
2009-11-10 14:20:00,74.55,74.67,74.47,74.57,53100.0,45.713,45.7866,45.664,45.7253,53100.0
2009-11-10 14:30:00,74.57,74.81,74.54,74.75,65800.0,45.7253,45.8725,45.7069,45.8357,65800.0
2009-11-10 14:40:00,74.75,74.79,74.71,74.72,70200.0,45.8357,45.8602,45.8112,45.8173,70200.0
2009-11-10 14:50:00,74.73,74.82,74.65,74.79,89100.0,45.8234,45.8786,45.7744,45.8602,89100.0
2009-11-10 15:00:00,74.78,74.86,74.66,74.81,74300.0,45.8541,45.9031,45.7805,45.8725,74300.0
2009-11-10 15:10:00,74.81,74.97,74.81,74.88,55000.0,45.8725,45.9706,45.8725,45.9154,55000.0
2009-11-10 15:20:00,74.89,74.89,74.6,74.64,81000.0,45.9215,45.9215,45.7437,45.7682,81000.0
2009-11-10 15:30:00,74.64,74.64,74.43,74.51,89900.0,45.7682,45.7682,45.6395,45.6885,89900.0
2009-11-10 15:40:00,74.51,74.54,74.4,74.49,85000.0,45.6885,45.7069,45.6211,45.6763,85000.0
2009-11-10 15:50:00,74.48,74.59,74.46,74.57,146900.0,45.6701,45.7376,45.6579,45.7253,146900.0
2009-11-11 09:30:00,75.04,75.5,74.73,75.27,78000.0,46.0135,46.2956,45.8234,46.1545,78000.0
2009-11-11 09:40:00,75.29,75.5,75.25,75.36,49800.0,46.1668,46.2956,46.1423,46.2097,49800.0
2009-11-11 09:50:00,75.37,75.54,75.3,75.51,46800.0,46.2159,46.3201,46.1729,46.3017,46800.0
2009-11-11 10:00:00,75.52,75.75,75.52,75.66,61900.0,46.3078,46.4489,46.3078,46.3937,61900.0
2009-11-11 10:10:00,75.66,75.79,75.61,75.79,62100.0,46.3937,46.4734,46.363,46.4734,62100.0
2009-11-11 10:20:00,75.79,75.82,75.64,75.64,65600.0,46.4734,46.4918,46.3814,46.3814,65600.0
2009-11-11 10:30:00,75.66,75.67,75.56,75.58,46300.0,46.3937,46.3998,46.3324,46.3446,46300.0
2009-11-11 10:40:00,75.58,75.65,75.44,75.5,63100.0,46.3446,46.3876,46.2588,46.2956,63100.0
2009-11-11 10:50:00,75.5,75.5,75.26,75.44,49300.0,46.2956,46.2956,46.1484,46.2588,49300.0
2009-11-11 11:00:00,75.43,75.54,75.3,75.3,36500.0,46.2527,46.3201,46.1729,46.1729,36500.0
2009-11-11 11:10:00,75.3,75.51,75.29,75.5,41400.0,46.1729,46.3017,46.1668,46.2956,41400.0
2009-11-11 11:20:00,75.49,75.6,75.44,75.52,41100.0,46.2894,46.3569,46.2588,46.3078,41100.0
2009-11-11 11:30:00,75.5,75.69,75.5,75.55,32100.0,46.2956,46.4121,46.2956,46.3262,32100.0
2009-11-11 11:40:00,75.56,75.56,75.44,75.53,27500.0,46.3324,46.3324,46.2588,46.314,27500.0
2009-11-11 11:50:00,75.52,75.52,75.24,75.42,34900.0,46.3078,46.3078,46.1361,46.2465,34900.0
2009-11-11 12:00:00,75.44,75.65,75.42,75.62,47800.0,46.2588,46.3876,46.2465,46.3692,47800.0
2009-11-11 12:10:00,75.62,75.67,75.53,75.53,67500.0,46.3692,46.3998,46.314,46.314,67500.0
2009-11-11 12:20:00,75.53,75.57,75.42,75.45,31000.0,46.314,46.3385,46.2465,46.2649,31000.0
2009-11-11 12:30:00,75.47,75.68,75.47,75.6,35800.0,46.2772,46.4059,46.2772,46.3569,35800.0
2009-11-11 12:40:00,75.59,75.74,75.54,75.62,49900.0,46.3508,46.4427,46.3201,46.3692,49900.0
2009-11-11 12:50:00,75.61,75.68,75.52,75.55,32300.0,46.363,46.4059,46.3078,46.3262,32300.0
2009-11-11 13:00:00,75.56,75.66,75.49,75.62,24800.0,46.3324,46.3937,46.2894,46.3692,24800.0
2009-11-11 13:10:00,75.62,75.63,75.51,75.52,28000.0,46.3692,46.3753,46.3017,46.3078,28000.0
2009-11-11 13:20:00,75.52,75.63,75.46,75.46,25400.0,46.3078,46.3753,46.271,46.271,25400.0
2009-11-11 13:30:00,75.46,75.55,75.36,75.4,28100.0,46.271,46.3262,46.2097,46.2343,28100.0
2009-11-11 13:40:00,75.4,75.41,75.22,75.31,36700.0,46.2343,46.2404,46.1239,46.1791,36700.0
2009-11-11 13:50:00,75.34,75.42,75.22,75.41,36600.0,46.1975,46.2465,46.1239,46.2404,36600.0
2009-11-11 14:00:00,75.42,75.44,75.37,75.4,48800.0,46.2465,46.2588,46.2159,46.2343,48800.0
2009-11-11 14:10:00,75.4,75.4,75.33,75.34,75900.0,46.2343,46.2343,46.1913,46.1975,75900.0
2009-11-11 14:20:00,75.34,75.35,75.06,75.07,83700.0,46.1975,46.2036,46.0258,46.0319,83700.0
2009-11-11 14:30:00,75.09,75.23,75.06,75.2,73800.0,46.0442,46.13,46.0258,46.1116,73800.0
2009-11-11 14:40:00,75.2,75.23,75.14,75.2,60100.0,46.1116,46.13,46.0748,46.1116,60100.0
2009-11-11 14:50:00,75.19,75.23,75.13,75.16,80800.0,46.1055,46.13,46.0687,46.0871,80800.0
2009-11-11 15:00:00,75.16,75.2,75.12,75.12,93700.0,46.0871,46.1116,46.0626,46.0626,93700.0
2009-11-11 15:10:00,75.1,75.11,74.99,75.05,98200.0,46.0503,46.0564,45.9829,46.0196,98200.0
2009-11-11 15:20:00,75.04,75.06,75.0,75.03,71600.0,46.0135,46.0258,45.989,46.0074,71600.0
2009-11-11 15:30:00,75.03,75.08,75.01,75.04,139800.0,46.0074,46.038,45.9951,46.0135,139800.0
2009-11-11 15:40:00,75.03,75.07,74.95,75.07,127400.0,46.0074,46.0319,45.9583,46.0319,127400.0
2009-11-11 15:50:00,75.07,75.14,74.97,75.14,202500.0,46.0319,46.0748,45.9706,46.0748,202500.0
2009-11-12 09:30:00,75.0,75.12,74.78,74.86,48100.0,45.989,46.0626,45.8541,45.9031,48100.0
2009-11-12 09:40:00,74.87,75.0,74.76,74.99,60700.0,45.9093,45.989,45.8418,45.9829,60700.0
2009-11-12 09:50:00,74.99,75.04,74.95,74.99,71400.0,45.9829,46.0135,45.9583,45.9829,71400.0
2009-11-12 10:00:00,74.99,75.04,74.74,74.79,267500.0,45.9829,46.0135,45.8296,45.8602,267500.0
2009-11-12 10:10:00,74.81,74.81,74.57,74.69,52800.0,45.8725,45.8725,45.7253,45.7989,52800.0
2009-11-12 10:20:00,74.68,74.95,74.68,74.95,35200.0,45.7928,45.9583,45.7928,45.9583,35200.0
2009-11-12 10:30:00,74.96,74.96,74.59,74.6,74900.0,45.9645,45.9645,45.7376,45.7437,74900.0
2009-11-12 10:40:00,74.61,74.83,74.61,74.79,30700.0,45.7498,45.8847,45.7498,45.8602,30700.0
2009-11-12 10:50:00,74.79,74.94,74.66,74.68,38100.0,45.8602,45.9522,45.7805,45.7928,38100.0
2009-11-12 11:00:00,74.68,74.78,74.64,74.69,29600.0,45.7928,45.8541,45.7682,45.7989,29600.0
2009-11-12 11:10:00,74.71,74.71,74.44,74.57,47100.0,45.8112,45.8112,45.6456,45.7253,47100.0
2009-11-12 11:20:00,74.57,74.76,74.55,74.76,31500.0,45.7253,45.8418,45.713,45.8418,31500.0
2009-11-12 11:30:00,74.74,74.79,74.62,74.64,47600.0,45.8296,45.8602,45.756,45.7682,47600.0
2009-11-12 11:40:00,74.63,74.63,74.44,74.45,64900.0,45.7621,45.7621,45.6456,45.6517,64900.0
2009-11-12 11:50:00,74.44,74.53,74.44,74.51,27900.0,45.6456,45.7008,45.6456,45.6885,27900.0
2009-11-12 12:00:00,74.51,74.55,74.44,74.49,42600.0,45.6885,45.713,45.6456,45.6763,42600.0
2009-11-12 12:10:00,74.48,74.53,74.46,74.49,37100.0,45.6701,45.7008,45.6579,45.6763,37100.0
2009-11-12 12:20:00,74.5,74.53,74.46,74.48,42900.0,45.6824,45.7008,45.6579,45.6701,42900.0
2009-11-12 12:30:00,74.48,74.52,74.44,74.51,46500.0,45.6701,45.6947,45.6456,45.6885,46500.0
2009-11-12 12:40:00,74.51,74.52,74.4,74.47,57800.0,45.6885,45.6947,45.6211,45.664,57800.0
2009-11-12 12:50:00,74.48,74.61,74.38,74.38,90100.0,45.6701,45.7498,45.6088,45.6088,90100.0
2009-11-12 13:00:00,74.39,74.39,74.15,74.22,55300.0,45.6149,45.6149,45.4678,45.5107,55300.0
2009-11-12 13:10:00,74.24,74.27,74.09,74.25,48900.0,45.523,45.5414,45.431,45.5291,48900.0
2009-11-12 13:20:00,74.27,74.27,74.11,74.11,39900.0,45.5414,45.5414,45.4432,45.4432,39900.0
2009-11-12 13:30:00,74.12,74.13,73.82,73.83,124400.0,45.4494,45.4555,45.2654,45.2716,124400.0
2009-11-12 13:40:00,73.84,73.89,73.68,73.89,374900.0,45.2777,45.3083,45.1796,45.3083,374900.0
2009-11-12 13:50:00,73.89,74.0,73.85,73.98,66200.0,45.3083,45.3758,45.2838,45.3635,66200.0
2009-11-12 14:00:00,73.97,74.05,73.95,74.0,106100.0,45.3574,45.4065,45.3451,45.3758,106100.0
2009-11-12 14:10:00,74.02,74.05,73.94,73.97,85900.0,45.3881,45.4065,45.339,45.3574,85900.0
2009-11-12 14:20:00,73.96,74.04,73.95,74.0,60400.0,45.3513,45.4003,45.3451,45.3758,60400.0
2009-11-12 14:30:00,74.0,74.0,73.96,73.98,155700.0,45.3758,45.3758,45.3513,45.3635,155700.0
2009-11-12 14:40:00,73.98,74.03,73.95,73.97,158700.0,45.3635,45.3942,45.3451,45.3574,158700.0
2009-11-12 14:50:00,73.98,74.01,73.94,74.0,93700.0,45.3635,45.3819,45.339,45.3758,93700.0
2009-11-12 15:00:00,73.99,74.01,73.9,73.99,86500.0,45.3697,45.3819,45.3145,45.3697,86500.0
2009-11-12 15:10:00,73.98,74.0,73.91,73.94,79800.0,45.3635,45.3758,45.3206,45.339,79800.0
2009-11-12 15:20:00,73.94,74.0,73.9,73.91,75100.0,45.339,45.3758,45.3145,45.3206,75100.0
2009-11-12 15:30:00,73.9,73.95,73.81,73.81,136800.0,45.3145,45.3451,45.2593,45.2593,136800.0
2009-11-12 15:40:00,73.82,74.02,73.77,74.0,208000.0,45.2654,45.3881,45.2348,45.3758,208000.0
2009-11-12 15:50:00,74.0,74.13,73.97,74.12,306000.0,45.3758,45.4555,45.3574,45.4494,306000.0
2009-11-13 09:30:00,74.16,74.99,74.16,74.89,59600.0,45.4739,45.9829,45.4739,45.9215,59600.0
2009-11-13 09:40:00,74.89,74.95,74.63,74.95,61000.0,45.9215,45.9583,45.7621,45.9583,61000.0
2009-11-13 09:50:00,74.94,74.99,74.48,74.7,74200.0,45.9522,45.9829,45.6701,45.805,74200.0
2009-11-13 10:00:00,74.67,75.07,74.54,75.01,125100.0,45.7866,46.0319,45.7069,45.9951,125100.0
2009-11-13 10:10:00,75.01,75.08,74.86,75.05,73500.0,45.9951,46.038,45.9031,46.0196,73500.0
2009-11-13 10:20:00,75.05,75.14,74.97,75.13,87300.0,46.0196,46.0748,45.9706,46.0687,87300.0
2009-11-13 10:30:00,75.14,75.26,75.03,75.25,76400.0,46.0748,46.1484,46.0074,46.1423,76400.0
2009-11-13 10:40:00,75.27,75.46,75.21,75.4,76300.0,46.1545,46.271,46.1178,46.2343,76300.0
2009-11-13 10:50:00,75.39,75.47,75.13,75.17,104900.0,46.2281,46.2772,46.0687,46.0932,104900.0
2009-11-13 11:00:00,75.17,75.45,75.17,75.45,50700.0,46.0932,46.2649,46.0932,46.2649,50700.0
2009-11-13 11:10:00,75.45,75.56,75.4,75.55,45600.0,46.2649,46.3324,46.2343,46.3262,45600.0
2009-11-13 11:20:00,75.54,75.73,75.52,75.72,78500.0,46.3201,46.4366,46.3078,46.4305,78500.0
2009-11-13 11:30:00,75.71,75.88,75.7,75.86,141600.0,46.4243,46.5286,46.4182,46.5163,141600.0
2009-11-13 11:40:00,75.85,75.85,75.67,75.77,91200.0,46.5102,46.5102,46.3998,46.4611,91200.0
2009-11-13 11:50:00,75.79,75.81,75.67,75.72,55700.0,46.4734,46.4857,46.3998,46.4305,55700.0
2009-11-13 12:00:00,75.7,75.82,75.66,75.66,43300.0,46.4182,46.4918,46.3937,46.3937,43300.0
2009-11-13 12:10:00,75.66,75.8,75.63,75.78,42200.0,46.3937,46.4795,46.3753,46.4673,42200.0
2009-11-13 12:20:00,75.77,75.85,75.73,75.79,53400.0,46.4611,46.5102,46.4366,46.4734,53400.0
2009-11-13 12:30:00,75.78,75.82,75.71,75.71,90400.0,46.4673,46.4918,46.4243,46.4243,90400.0
2009-11-13 12:40:00,75.71,75.84,75.71,75.74,90800.0,46.4243,46.5041,46.4243,46.4427,90800.0
2009-11-13 12:50:00,75.75,75.82,75.73,75.79,36800.0,46.4489,46.4918,46.4366,46.4734,36800.0
2009-11-13 13:00:00,75.78,75.83,75.73,75.75,48100.0,46.4673,46.4979,46.4366,46.4489,48100.0
2009-11-13 13:10:00,75.74,75.81,75.74,75.79,32500.0,46.4427,46.4857,46.4427,46.4734,32500.0
2009-11-13 13:20:00,75.8,75.93,75.78,75.92,37100.0,46.4795,46.5592,46.4673,46.5531,37100.0
2009-11-13 13:30:00,75.92,75.99,75.89,75.98,63900.0,46.5531,46.596,46.5347,46.5899,63900.0
2009-11-13 13:40:00,75.99,75.99,75.92,75.92,30600.0,46.596,46.596,46.5531,46.5531,30600.0
2009-11-13 13:50:00,75.94,76.0,75.92,75.97,32900.0,46.5654,46.6022,46.5531,46.5838,32900.0
2009-11-13 14:00:00,75.96,75.97,75.82,75.87,47700.0,46.5776,46.5838,46.4918,46.5225,47700.0
2009-11-13 14:10:00,75.88,75.93,75.83,75.83,28500.0,46.5286,46.5592,46.4979,46.4979,28500.0
2009-11-13 14:20:00,75.83,75.83,75.7,75.74,52600.0,46.4979,46.4979,46.4182,46.4427,52600.0
2009-11-13 14:30:00,75.75,75.79,75.54,75.6,62100.0,46.4489,46.4734,46.3201,46.3569,62100.0
2009-11-13 14:40:00,75.6,75.69,75.54,75.6,66400.0,46.3569,46.4121,46.3201,46.3569,66400.0
2009-11-13 14:50:00,75.6,75.77,75.58,75.69,105300.0,46.3569,46.4611,46.3446,46.4121,105300.0
2009-11-13 15:00:00,75.69,75.7,75.57,75.68,56400.0,46.4121,46.4182,46.3385,46.4059,56400.0
2009-11-13 15:10:00,75.66,75.75,75.66,75.7,51500.0,46.3937,46.4489,46.3937,46.4182,51500.0
2009-11-13 15:20:00,75.69,75.76,75.65,75.74,61500.0,46.4121,46.455,46.3876,46.4427,61500.0
2009-11-13 15:30:00,75.74,76.0,75.74,75.98,113200.0,46.4427,46.6022,46.4427,46.5899,113200.0
2009-11-13 15:40:00,75.99,76.16,75.97,76.12,238400.0,46.596,46.7003,46.5838,46.6758,238400.0
2009-11-13 15:50:00,76.13,76.19,75.97,76.1,250700.0,46.6819,46.7187,46.5838,46.6635,250700.0
2009-11-16 09:30:00,76.36,77.22,76.32,77.04,140900.0,46.8229,47.3503,46.7984,47.2399,140900.0
2009-11-16 09:40:00,77.04,77.47,77.0,77.4,167300.0,47.2399,47.5036,47.2154,47.4606,167300.0
2009-11-16 09:50:00,77.39,77.5,77.35,77.42,107500.0,47.4545,47.5219,47.43,47.4729,107500.0
2009-11-16 10:00:00,77.42,77.49,77.31,77.46,226800.0,47.4729,47.5158,47.4054,47.4974,226800.0
2009-11-16 10:10:00,77.47,77.6,77.32,77.38,98400.0,47.5036,47.5833,47.4116,47.4484,98400.0
2009-11-16 10:20:00,77.37,77.4,77.27,77.36,93500.0,47.4422,47.4606,47.3809,47.4361,93500.0
2009-11-16 10:30:00,77.36,77.38,77.25,77.25,78700.0,47.4361,47.4484,47.3687,47.3687,78700.0
2009-11-16 10:40:00,77.24,77.3,77.2,77.3,52100.0,47.3625,47.3993,47.338,47.3993,52100.0
2009-11-16 10:50:00,77.29,77.3,77.21,77.25,68400.0,47.3932,47.3993,47.3441,47.3687,68400.0
2009-11-16 11:00:00,77.26,77.27,77.1,77.18,51400.0,47.3748,47.3809,47.2767,47.3257,51400.0
2009-11-16 11:10:00,77.18,77.21,77.03,77.11,64600.0,47.3257,47.3441,47.2338,47.2828,64600.0
2009-11-16 11:20:00,77.09,77.15,77.06,77.13,48700.0,47.2705,47.3073,47.2521,47.2951,48700.0
2009-11-16 11:30:00,77.1,77.15,77.05,77.09,54900.0,47.2767,47.3073,47.246,47.2705,54900.0
2009-11-16 11:40:00,77.08,77.15,77.03,77.15,66400.0,47.2644,47.3073,47.2338,47.3073,66400.0
2009-11-16 11:50:00,77.15,77.16,77.04,77.15,42100.0,47.3073,47.3135,47.2399,47.3073,42100.0
2009-11-16 12:00:00,77.16,77.17,77.1,77.13,14400.0,47.3135,47.3196,47.2767,47.2951,14400.0
2009-11-16 12:10:00,77.13,77.14,76.89,76.92,34400.0,47.2951,47.3012,47.1479,47.1663,34400.0
2009-11-16 12:20:00,76.92,76.96,76.8,76.91,23900.0,47.1663,47.1908,47.0927,47.1602,23900.0
2009-11-16 12:30:00,76.92,76.98,76.82,76.98,27600.0,47.1663,47.2031,47.105,47.2031,27600.0
2009-11-16 12:40:00,76.98,77.07,76.87,77.06,27100.0,47.2031,47.2583,47.1356,47.2521,27100.0
2009-11-16 12:50:00,77.06,77.14,77.02,77.14,31100.0,47.2521,47.3012,47.2276,47.3012,31100.0
2009-11-16 13:00:00,77.14,77.24,76.98,76.99,47500.0,47.3012,47.3625,47.2031,47.2092,47500.0
2009-11-16 13:10:00,77.0,77.02,76.84,76.84,48100.0,47.2154,47.2276,47.1172,47.1172,48100.0
2009-11-16 13:20:00,76.84,76.89,76.82,76.84,23100.0,47.1172,47.1479,47.105,47.1172,23100.0
2009-11-16 13:30:00,76.85,77.0,76.84,76.98,37300.0,47.1234,47.2154,47.1172,47.2031,37300.0
2009-11-16 13:40:00,76.98,76.99,76.92,76.93,34400.0,47.2031,47.2092,47.1663,47.1724,34400.0
2009-11-16 13:50:00,76.92,76.95,76.89,76.93,24300.0,47.1663,47.1847,47.1479,47.1724,24300.0
2009-11-16 14:00:00,76.93,77.0,76.9,76.96,45600.0,47.1724,47.2154,47.154,47.1908,45600.0
2009-11-16 14:10:00,76.97,76.99,76.92,76.99,30900.0,47.197,47.2092,47.1663,47.2092,30900.0
2009-11-16 14:20:00,76.99,76.99,76.89,76.91,36600.0,47.2092,47.2092,47.1479,47.1602,36600.0
2009-11-16 14:30:00,76.91,77.0,76.91,76.96,45700.0,47.1602,47.2154,47.1602,47.1908,45700.0
2009-11-16 14:40:00,76.97,76.99,76.86,76.89,42400.0,47.197,47.2092,47.1295,47.1479,42400.0
2009-11-16 14:50:00,76.88,76.89,76.68,76.71,46400.0,47.1418,47.1479,47.0191,47.0375,46400.0
2009-11-16 15:00:00,76.72,76.75,76.61,76.72,113500.0,47.0437,47.0621,46.9762,47.0437,113500.0
2009-11-16 15:10:00,76.73,76.8,76.67,76.75,104300.0,47.0498,47.0927,47.013,47.0621,104300.0
2009-11-16 15:20:00,76.74,76.84,76.7,76.81,62800.0,47.0559,47.1172,47.0314,47.0988,62800.0
2009-11-16 15:30:00,76.81,76.89,76.74,76.87,72600.0,47.0988,47.1479,47.0559,47.1356,72600.0
2009-11-16 15:40:00,76.87,76.95,76.83,76.91,79600.0,47.1356,47.1847,47.1111,47.1602,79600.0
2009-11-16 15:50:00,76.89,77.07,76.89,77.05,191600.0,47.1479,47.2583,47.1479,47.246,191600.0
2009-11-17 09:30:00,76.86,77.03,76.26,76.71,184800.0,47.1295,47.2338,46.7616,47.0375,184800.0
2009-11-17 09:40:00,76.71,76.74,76.25,76.3,110600.0,47.0375,47.0559,46.7555,46.7861,110600.0
2009-11-17 09:50:00,76.3,76.49,76.22,76.39,61500.0,46.7861,46.9026,46.7371,46.8413,61500.0
2009-11-17 10:00:00,76.37,76.51,76.33,76.34,58500.0,46.829,46.9149,46.8045,46.8107,58500.0
2009-11-17 10:10:00,76.37,76.41,76.28,76.32,47100.0,46.829,46.8536,46.7739,46.7984,47100.0
2009-11-17 10:20:00,76.34,76.54,76.31,76.48,46500.0,46.8107,46.9333,46.7923,46.8965,46500.0
2009-11-17 10:30:00,76.47,76.47,76.22,76.23,57300.0,46.8904,46.8904,46.7371,46.7432,57300.0
2009-11-17 10:40:00,76.22,76.27,75.97,75.97,64200.0,46.7371,46.7677,46.5838,46.5838,64200.0
2009-11-17 10:50:00,75.98,76.18,75.93,76.08,36300.0,46.5899,46.7125,46.5592,46.6512,36300.0
2009-11-17 11:00:00,76.08,76.2,76.06,76.17,41000.0,46.6512,46.7248,46.639,46.7064,41000.0
2009-11-17 11:10:00,76.16,76.2,75.99,76.11,43100.0,46.7003,46.7248,46.596,46.6696,43100.0
2009-11-17 11:20:00,76.11,76.11,75.96,76.0,43000.0,46.6696,46.6696,46.5776,46.6022,43000.0
2009-11-17 11:30:00,76.01,76.07,75.99,76.06,36100.0,46.6083,46.6451,46.596,46.639,36100.0
2009-11-17 11:40:00,76.06,76.12,75.95,76.0,33500.0,46.639,46.6758,46.5715,46.6022,33500.0
2009-11-17 11:50:00,75.99,76.03,75.96,75.98,23600.0,46.596,46.6206,46.5776,46.5899,23600.0
2009-11-17 12:00:00,75.98,76.1,75.9,76.09,58100.0,46.5899,46.6635,46.5408,46.6574,58100.0
2009-11-17 12:10:00,76.09,76.16,75.99,75.99,25900.0,46.6574,46.7003,46.596,46.596,25900.0
2009-11-17 12:20:00,75.99,76.0,75.85,75.85,42500.0,46.596,46.6022,46.5102,46.5102,42500.0
2009-11-17 12:30:00,75.86,75.95,75.85,75.92,25900.0,46.5163,46.5715,46.5102,46.5531,25900.0
2009-11-17 12:40:00,75.92,76.02,75.88,75.96,37200.0,46.5531,46.6144,46.5286,46.5776,37200.0
2009-11-17 12:50:00,75.96,76.09,75.96,76.07,18400.0,46.5776,46.6574,46.5776,46.6451,18400.0
2009-11-17 13:00:00,76.06,76.1,75.97,76.05,25500.0,46.639,46.6635,46.5838,46.6328,25500.0
2009-11-17 13:10:00,76.06,76.25,76.06,76.25,36700.0,46.639,46.7555,46.639,46.7555,36700.0
2009-11-17 13:20:00,76.25,76.25,76.09,76.09,18200.0,46.7555,46.7555,46.6574,46.6574,18200.0
2009-11-17 13:30:00,76.09,76.11,76.05,76.06,33100.0,46.6574,46.6696,46.6328,46.639,33100.0
2009-11-17 13:40:00,76.06,76.12,76.0,76.09,38000.0,46.639,46.6758,46.6022,46.6574,38000.0
2009-11-17 13:50:00,76.09,76.12,76.06,76.07,20700.0,46.6574,46.6758,46.639,46.6451,20700.0
2009-11-17 14:00:00,76.09,76.11,76.06,76.08,23100.0,46.6574,46.6696,46.639,46.6512,23100.0
2009-11-17 14:10:00,76.1,76.17,76.0,76.17,38600.0,46.6635,46.7064,46.6022,46.7064,38600.0
2009-11-17 14:20:00,76.16,76.16,76.07,76.14,22900.0,46.7003,46.7003,46.6451,46.688,22900.0
2009-11-17 14:30:00,76.13,76.16,76.1,76.14,24000.0,46.6819,46.7003,46.6635,46.688,24000.0
2009-11-17 14:40:00,76.14,76.25,76.14,76.21,25100.0,46.688,46.7555,46.688,46.7309,25100.0
2009-11-17 14:50:00,76.21,76.21,76.13,76.19,28800.0,46.7309,46.7309,46.6819,46.7187,28800.0
2009-11-17 15:00:00,76.2,76.3,76.18,76.25,44900.0,46.7248,46.7861,46.7125,46.7555,44900.0
2009-11-17 15:10:00,76.24,76.27,76.22,76.25,28300.0,46.7493,46.7677,46.7371,46.7555,28300.0
2009-11-17 15:20:00,76.25,76.34,76.25,76.28,35900.0,46.7555,46.8107,46.7555,46.7739,35900.0
2009-11-17 15:30:00,76.28,76.36,76.23,76.31,65100.0,46.7739,46.8229,46.7432,46.7923,65100.0
2009-11-17 15:40:00,76.31,76.36,76.24,76.31,102500.0,46.7923,46.8229,46.7493,46.7923,102500.0
2009-11-17 15:50:00,76.3,76.35,76.27,76.3,114400.0,46.7861,46.8168,46.7677,46.7861,114400.0
2009-11-18 09:30:00,76.41,76.8,76.26,76.28,71200.0,46.8536,47.0927,46.7616,46.7739,71200.0
2009-11-18 09:40:00,76.29,76.42,76.02,76.04,80000.0,46.78,46.8597,46.6144,46.6267,80000.0
2009-11-18 09:50:00,76.02,76.08,75.85,75.88,49000.0,46.6144,46.6512,46.5102,46.5286,49000.0
2009-11-18 10:00:00,75.87,75.92,75.73,75.77,36600.0,46.5225,46.5531,46.4366,46.4611,36600.0
2009-11-18 10:10:00,75.78,75.79,75.42,75.46,57600.0,46.4673,46.4734,46.2465,46.271,57600.0
2009-11-18 10:20:00,75.47,75.81,75.46,75.62,44700.0,46.2772,46.4857,46.271,46.3692,44700.0
2009-11-18 10:30:00,75.63,75.79,75.54,75.79,58900.0,46.3753,46.4734,46.3201,46.4734,58900.0
2009-11-18 10:40:00,75.79,75.89,75.78,75.82,53600.0,46.4734,46.5347,46.4673,46.4918,53600.0
2009-11-18 10:50:00,75.81,75.81,75.52,75.53,61100.0,46.4857,46.4857,46.3078,46.314,61100.0
2009-11-18 11:00:00,75.53,75.53,75.35,75.37,80900.0,46.314,46.314,46.2036,46.2159,80900.0
2009-11-18 11:10:00,75.38,75.38,75.14,75.27,77500.0,46.222,46.222,46.0748,46.1545,77500.0
2009-11-18 11:20:00,75.26,75.37,75.24,75.32,46700.0,46.1484,46.2159,46.1361,46.1852,46700.0
2009-11-18 11:30:00,75.33,75.37,75.29,75.29,45500.0,46.1913,46.2159,46.1668,46.1668,45500.0
2009-11-18 11:40:00,75.3,75.36,75.3,75.36,35100.0,46.1729,46.2097,46.1729,46.2097,35100.0
2009-11-18 11:50:00,75.37,75.41,75.27,75.29,66700.0,46.2159,46.2404,46.1545,46.1668,66700.0
2009-11-18 12:00:00,75.27,75.32,75.25,75.29,53900.0,46.1545,46.1852,46.1423,46.1668,53900.0
2009-11-18 12:10:00,75.3,75.37,75.29,75.37,57000.0,46.1729,46.2159,46.1668,46.2159,57000.0
2009-11-18 12:20:00,75.36,75.38,75.29,75.31,38300.0,46.2097,46.222,46.1668,46.1791,38300.0
2009-11-18 12:30:00,75.3,75.38,75.28,75.32,60200.0,46.1729,46.222,46.1607,46.1852,60200.0
2009-11-18 12:40:00,75.31,75.34,75.2,75.22,62200.0,46.1791,46.1975,46.1116,46.1239,62200.0
2009-11-18 12:50:00,75.22,75.24,75.09,75.16,43000.0,46.1239,46.1361,46.0442,46.0871,43000.0
2009-11-18 13:00:00,75.16,75.21,75.13,75.15,68400.0,46.0871,46.1178,46.0687,46.081,68400.0
2009-11-18 13:10:00,75.16,75.16,75.11,75.14,56100.0,46.0871,46.0871,46.0564,46.0748,56100.0
2009-11-18 13:20:00,75.14,75.27,75.11,75.25,43300.0,46.0748,46.1545,46.0564,46.1423,43300.0
2009-11-18 13:30:00,75.25,75.36,75.25,75.36,31800.0,46.1423,46.2097,46.1423,46.2097,31800.0
2009-11-18 13:40:00,75.36,75.37,75.24,75.3,53600.0,46.2097,46.2159,46.1361,46.1729,53600.0
2009-11-18 13:50:00,75.3,75.36,75.27,75.3,37000.0,46.1729,46.2097,46.1545,46.1729,37000.0
2009-11-18 14:00:00,75.29,75.41,75.28,75.35,35900.0,46.1668,46.2404,46.1607,46.2036,35900.0
2009-11-18 14:10:00,75.35,75.44,75.34,75.36,40900.0,46.2036,46.2588,46.1975,46.2097,40900.0
2009-11-18 14:20:00,75.37,75.5,75.36,75.46,66400.0,46.2159,46.2956,46.2097,46.271,66400.0
2009-11-18 14:30:00,75.46,75.53,75.43,75.43,40200.0,46.271,46.314,46.2527,46.2527,40200.0
2009-11-18 14:40:00,75.45,75.45,75.32,75.33,32300.0,46.2649,46.2649,46.1852,46.1913,32300.0
2009-11-18 14:50:00,75.33,75.38,75.23,75.37,47600.0,46.1913,46.222,46.13,46.2159,47600.0
2009-11-18 15:00:00,75.37,75.43,75.35,75.4,71000.0,46.2159,46.2527,46.2036,46.2343,71000.0
2009-11-18 15:10:00,75.41,75.44,75.38,75.38,184000.0,46.2404,46.2588,46.222,46.222,184000.0
2009-11-18 15:20:00,75.39,75.42,75.34,75.4,47800.0,46.2281,46.2465,46.1975,46.2343,47800.0
2009-11-18 15:30:00,75.39,75.42,75.38,75.39,62200.0,46.2281,46.2465,46.222,46.2281,62200.0
2009-11-18 15:40:00,75.4,75.42,75.36,75.39,118700.0,46.2343,46.2465,46.2097,46.2281,118700.0
2009-11-18 15:50:00,75.4,75.46,75.31,75.35,480500.0,46.2343,46.271,46.1791,46.2036,480500.0
2009-11-19 09:30:00,75.19,75.45,74.4,74.5,77700.0,46.1055,46.2649,45.6211,45.6824,77700.0
2009-11-19 09:40:00,74.44,74.51,74.03,74.21,98300.0,45.6456,45.6885,45.3942,45.5046,98300.0
2009-11-19 09:50:00,74.21,74.21,74.0,74.16,101300.0,45.5046,45.5046,45.3758,45.4739,101300.0
2009-11-19 10:00:00,74.16,74.26,74.03,74.24,67400.0,45.4739,45.5352,45.3942,45.523,67400.0
2009-11-19 10:10:00,74.23,74.35,74.07,74.1,67300.0,45.5168,45.5904,45.4187,45.4371,67300.0
2009-11-19 10:20:00,74.1,74.33,74.1,74.28,56500.0,45.4371,45.5781,45.4371,45.5475,56500.0
2009-11-19 10:30:00,74.29,74.3,74.09,74.16,57500.0,45.5536,45.5598,45.431,45.4739,57500.0
2009-11-19 10:40:00,74.17,74.18,74.01,74.02,59600.0,45.48,45.4862,45.3819,45.3881,59600.0
2009-11-19 10:50:00,74.04,74.05,73.81,73.83,75500.0,45.4003,45.4065,45.2593,45.2716,75500.0
2009-11-19 11:00:00,73.83,73.95,73.82,73.89,59800.0,45.2716,45.3451,45.2654,45.3083,59800.0
2009-11-19 11:10:00,73.89,74.02,73.88,73.98,37700.0,45.3083,45.3881,45.3022,45.3635,37700.0
2009-11-19 11:20:00,73.99,73.99,73.87,73.93,32200.0,45.3697,45.3697,45.2961,45.3329,32200.0
2009-11-19 11:30:00,73.95,74.18,73.94,74.18,43400.0,45.3451,45.4862,45.339,45.4862,43400.0
2009-11-19 11:40:00,74.18,74.3,74.17,74.25,37000.0,45.4862,45.5598,45.48,45.5291,37000.0
2009-11-19 11:50:00,74.25,74.37,74.24,74.37,40500.0,45.5291,45.6027,45.523,45.6027,40500.0
2009-11-19 12:00:00,74.37,74.4,74.32,74.4,21700.0,45.6027,45.6211,45.572,45.6211,21700.0
2009-11-19 12:10:00,74.41,74.49,74.31,74.44,74700.0,45.6272,45.6763,45.5659,45.6456,74700.0
2009-11-19 12:20:00,74.45,74.5,74.4,74.46,32600.0,45.6517,45.6824,45.6211,45.6579,32600.0
2009-11-19 12:30:00,74.47,74.55,74.43,74.52,31800.0,45.664,45.713,45.6395,45.6947,31800.0
2009-11-19 12:40:00,74.52,74.52,74.39,74.39,25200.0,45.6947,45.6947,45.6149,45.6149,25200.0
2009-11-19 12:50:00,74.39,74.51,74.33,74.51,43400.0,45.6149,45.6885,45.5781,45.6885,43400.0
2009-11-19 13:00:00,74.51,74.55,74.45,74.54,57600.0,45.6885,45.713,45.6517,45.7069,57600.0
2009-11-19 13:10:00,74.53,74.54,74.42,74.42,35700.0,45.7008,45.7069,45.6333,45.6333,35700.0
2009-11-19 13:20:00,74.41,74.56,74.4,74.56,29700.0,45.6272,45.7192,45.6211,45.7192,29700.0
2009-11-19 13:30:00,74.56,74.62,74.53,74.6,32500.0,45.7192,45.756,45.7008,45.7437,32500.0
2009-11-19 13:40:00,74.61,74.64,74.58,74.64,49000.0,45.7498,45.7682,45.7314,45.7682,49000.0
2009-11-19 13:50:00,74.64,74.72,74.62,74.67,46900.0,45.7682,45.8173,45.756,45.7866,46900.0
2009-11-19 14:00:00,74.68,74.68,74.54,74.58,49300.0,45.7928,45.7928,45.7069,45.7314,49300.0
2009-11-19 14:10:00,74.57,74.68,74.49,74.66,29900.0,45.7253,45.7928,45.6763,45.7805,29900.0
2009-11-19 14:20:00,74.66,74.83,74.65,74.82,46100.0,45.7805,45.8847,45.7744,45.8786,46100.0
2009-11-19 14:30:00,74.81,74.97,74.79,74.96,98500.0,45.8725,45.9706,45.8602,45.9645,98500.0
2009-11-19 14:40:00,74.96,75.15,74.94,75.15,118100.0,45.9645,46.081,45.9522,46.081,118100.0
2009-11-19 14:50:00,75.15,75.23,75.11,75.2,56400.0,46.081,46.13,46.0564,46.1116,56400.0
2009-11-19 15:00:00,75.21,75.25,75.13,75.25,96900.0,46.1178,46.1423,46.0687,46.1423,96900.0
2009-11-19 15:10:00,75.23,75.4,75.2,75.36,57400.0,46.13,46.2343,46.1116,46.2097,57400.0
2009-11-19 15:20:00,75.37,75.37,75.24,75.27,66600.0,46.2159,46.2159,46.1361,46.1545,66600.0
2009-11-19 15:30:00,75.27,75.32,75.17,75.19,68600.0,46.1545,46.1852,46.0932,46.1055,68600.0
2009-11-19 15:40:00,75.18,75.34,75.12,75.34,109300.0,46.0994,46.1975,46.0626,46.1975,109300.0
2009-11-19 15:50:00,75.34,75.37,75.3,75.35,192700.0,46.1975,46.2159,46.1729,46.2036,192700.0
2009-11-20 09:30:00,74.92,75.45,74.66,75.45,424700.0,45.9399,46.2649,45.7805,46.2649,424700.0
2009-11-20 09:40:00,75.4,75.54,75.34,75.45,62900.0,46.2343,46.3201,46.1975,46.2649,62900.0
2009-11-20 09:50:00,75.44,75.52,75.34,75.42,87200.0,46.2588,46.3078,46.1975,46.2465,87200.0
2009-11-20 10:00:00,75.44,75.44,75.26,75.32,91000.0,46.2588,46.2588,46.1484,46.1852,91000.0
2009-11-20 10:10:00,75.34,75.42,75.29,75.42,54300.0,46.1975,46.2465,46.1668,46.2465,54300.0
2009-11-20 10:20:00,75.45,75.59,75.35,75.55,52000.0,46.2649,46.3508,46.2036,46.3262,52000.0
2009-11-20 10:30:00,75.56,75.57,75.45,75.57,31400.0,46.3324,46.3385,46.2649,46.3385,31400.0
2009-11-20 10:40:00,75.56,75.71,75.51,75.66,95200.0,46.3324,46.4243,46.3017,46.3937,95200.0
2009-11-20 10:50:00,75.66,75.71,75.55,75.64,85900.0,46.3937,46.4243,46.3262,46.3814,85900.0
2009-11-20 11:00:00,75.62,75.83,75.62,75.83,140900.0,46.3692,46.4979,46.3692,46.4979,140900.0
2009-11-20 11:10:00,75.84,76.09,75.74,75.86,80200.0,46.5041,46.6574,46.4427,46.5163,80200.0
2009-11-20 11:20:00,75.88,75.88,75.67,75.69,38200.0,46.5286,46.5286,46.3998,46.4121,38200.0
2009-11-20 11:30:00,75.68,75.79,75.68,75.73,32900.0,46.4059,46.4734,46.4059,46.4366,32900.0
2009-11-20 11:40:00,75.73,75.76,75.63,75.76,48100.0,46.4366,46.455,46.3753,46.455,48100.0
2009-11-20 11:50:00,75.76,75.78,75.67,75.71,53800.0,46.455,46.4673,46.3998,46.4243,53800.0
2009-11-20 12:00:00,75.71,75.94,75.7,75.94,38000.0,46.4243,46.5654,46.4182,46.5654,38000.0
2009-11-20 12:10:00,75.94,76.01,75.89,75.99,35200.0,46.5654,46.6083,46.5347,46.596,35200.0
2009-11-20 12:20:00,76.0,76.0,75.92,75.97,35700.0,46.6022,46.6022,46.5531,46.5838,35700.0
2009-11-20 12:30:00,75.97,76.09,75.92,76.09,37600.0,46.5838,46.6574,46.5531,46.6574,37600.0
2009-11-20 12:40:00,76.08,76.08,75.98,75.98,27800.0,46.6512,46.6512,46.5899,46.5899,27800.0
2009-11-20 12:50:00,75.99,76.0,75.83,75.96,43700.0,46.596,46.6022,46.4979,46.5776,43700.0
2009-11-20 13:00:00,75.97,76.0,75.92,75.96,46600.0,46.5838,46.6022,46.5531,46.5776,46600.0
2009-11-20 13:10:00,75.95,76.04,75.93,75.94,44600.0,46.5715,46.6267,46.5592,46.5654,44600.0
2009-11-20 13:20:00,75.95,75.97,75.91,75.97,28200.0,46.5715,46.5838,46.547,46.5838,28200.0
2009-11-20 13:30:00,75.98,76.04,75.98,76.01,42200.0,46.5899,46.6267,46.5899,46.6083,42200.0
2009-11-20 13:40:00,76.02,76.23,76.0,76.19,43800.0,46.6144,46.7432,46.6022,46.7187,43800.0
2009-11-20 13:50:00,76.19,76.23,76.1,76.18,119000.0,46.7187,46.7432,46.6635,46.7125,119000.0
2009-11-20 14:00:00,76.18,76.29,76.18,76.29,69400.0,46.7125,46.78,46.7125,46.78,69400.0
2009-11-20 14:10:00,76.29,76.33,76.23,76.25,30200.0,46.78,46.8045,46.7432,46.7555,30200.0
2009-11-20 14:20:00,76.24,76.32,76.21,76.31,38100.0,46.7493,46.7984,46.7309,46.7923,38100.0
2009-11-20 14:30:00,76.33,76.35,76.23,76.32,45900.0,46.8045,46.8168,46.7432,46.7984,45900.0
2009-11-20 14:40:00,76.31,76.32,76.19,76.24,60200.0,46.7923,46.7984,46.7187,46.7493,60200.0
2009-11-20 14:50:00,76.23,76.24,76.09,76.09,38300.0,46.7432,46.7493,46.6574,46.6574,38300.0
2009-11-20 15:00:00,76.09,76.1,76.02,76.02,53500.0,46.6574,46.6635,46.6144,46.6144,53500.0
2009-11-20 15:10:00,76.03,76.07,75.94,76.07,73900.0,46.6206,46.6451,46.5654,46.6451,73900.0
2009-11-20 15:20:00,76.08,76.19,76.08,76.11,36900.0,46.6512,46.7187,46.6512,46.6696,36900.0
2009-11-20 15:30:00,76.11,76.3,76.1,76.19,67900.0,46.6696,46.7861,46.6635,46.7187,67900.0
2009-11-20 15:40:00,76.2,76.23,76.0,76.04,87100.0,46.7248,46.7432,46.6022,46.6267,87100.0
2009-11-20 15:50:00,76.04,76.12,76.0,76.1,180100.0,46.6267,46.6758,46.6022,46.6635,180100.0
2009-11-23 09:30:00,76.62,77.2,76.58,77.19,72100.0,46.9823,47.338,46.9578,47.3319,72100.0
2009-11-23 09:40:00,77.18,77.24,76.98,77.14,35700.0,47.3257,47.3625,47.2031,47.3012,35700.0
2009-11-23 09:50:00,77.17,77.2,76.95,77.1,43600.0,47.3196,47.338,47.1847,47.2767,43600.0
2009-11-23 10:00:00,77.1,77.2,77.0,77.08,67200.0,47.2767,47.338,47.2154,47.2644,67200.0
2009-11-23 10:10:00,77.04,77.1,76.96,77.0,45800.0,47.2399,47.2767,47.1908,47.2154,45800.0
2009-11-23 10:20:00,77.04,77.15,76.98,77.09,42900.0,47.2399,47.3073,47.2031,47.2705,42900.0
2009-11-23 10:30:00,77.13,77.13,76.99,77.1,51300.0,47.2951,47.2951,47.2092,47.2767,51300.0
2009-11-23 10:40:00,77.1,77.14,77.06,77.11,52600.0,47.2767,47.3012,47.2521,47.2828,52600.0
2009-11-23 10:50:00,77.11,77.12,77.0,77.1,64000.0,47.2828,47.2889,47.2154,47.2767,64000.0
2009-11-23 11:00:00,77.11,77.17,77.06,77.16,57800.0,47.2828,47.3196,47.2521,47.3135,57800.0
2009-11-23 11:10:00,77.16,77.19,77.13,77.15,36800.0,47.3135,47.3319,47.2951,47.3073,36800.0
2009-11-23 11:20:00,77.14,77.17,77.07,77.09,47300.0,47.3012,47.3196,47.2583,47.2705,47300.0
2009-11-23 11:30:00,77.1,77.17,77.08,77.11,34900.0,47.2767,47.3196,47.2644,47.2828,34900.0
2009-11-23 11:40:00,77.12,77.13,77.07,77.08,47100.0,47.2889,47.2951,47.2583,47.2644,47100.0
2009-11-23 11:50:00,77.08,77.15,77.07,77.09,58000.0,47.2644,47.3073,47.2583,47.2705,58000.0
2009-11-23 12:00:00,77.08,77.13,77.08,77.11,49100.0,47.2644,47.2951,47.2644,47.2828,49100.0
2009-11-23 12:10:00,77.12,77.12,77.08,77.08,38800.0,47.2889,47.2889,47.2644,47.2644,38800.0
2009-11-23 12:20:00,77.08,77.12,77.06,77.08,76100.0,47.2644,47.2889,47.2521,47.2644,76100.0
2009-11-23 12:30:00,77.09,77.15,77.08,77.15,47100.0,47.2705,47.3073,47.2644,47.3073,47100.0
2009-11-23 12:40:00,77.15,77.17,77.11,77.13,31900.0,47.3073,47.3196,47.2828,47.2951,31900.0
2009-11-23 12:50:00,77.13,77.17,77.09,77.15,36500.0,47.2951,47.3196,47.2705,47.3073,36500.0
2009-11-23 13:00:00,77.15,77.17,77.13,77.14,64400.0,47.3073,47.3196,47.2951,47.3012,64400.0
2009-11-23 13:10:00,77.15,77.17,77.13,77.17,37000.0,47.3073,47.3196,47.2951,47.3196,37000.0
2009-11-23 13:20:00,77.16,77.19,77.14,77.15,18600.0,47.3135,47.3319,47.3012,47.3073,18600.0
2009-11-23 13:30:00,77.15,77.23,77.13,77.22,38800.0,47.3073,47.3564,47.2951,47.3503,38800.0
2009-11-23 13:40:00,77.21,77.21,77.13,77.14,29700.0,47.3441,47.3441,47.2951,47.3012,29700.0
2009-11-23 13:50:00,77.15,77.16,76.94,77.08,67500.0,47.3073,47.3135,47.1786,47.2644,67500.0
2009-11-23 14:00:00,77.08,77.2,77.07,77.16,35500.0,47.2644,47.338,47.2583,47.3135,35500.0
2009-11-23 14:10:00,77.17,77.18,77.11,77.17,35600.0,47.3196,47.3257,47.2828,47.3196,35600.0
2009-11-23 14:20:00,77.16,77.18,77.11,77.17,36700.0,47.3135,47.3257,47.2828,47.3196,36700.0
2009-11-23 14:30:00,77.16,77.24,77.15,77.23,39200.0,47.3135,47.3625,47.3073,47.3564,39200.0
2009-11-23 14:40:00,77.24,77.25,77.12,77.14,40200.0,47.3625,47.3687,47.2889,47.3012,40200.0
2009-11-23 14:50:00,77.15,77.2,77.13,77.2,63400.0,47.3073,47.338,47.2951,47.338,63400.0
2009-11-23 15:00:00,77.2,77.31,77.19,77.25,66300.0,47.338,47.4054,47.3319,47.3687,66300.0
2009-11-23 15:10:00,77.25,77.3,77.23,77.25,37700.0,47.3687,47.3993,47.3564,47.3687,37700.0
2009-11-23 15:20:00,77.25,77.29,77.25,77.28,84800.0,47.3687,47.3932,47.3687,47.387,84800.0
2009-11-23 15:30:00,77.28,77.32,77.23,77.23,159400.0,47.387,47.4116,47.3564,47.3564,159400.0
2009-11-23 15:40:00,77.23,77.23,77.01,77.07,91700.0,47.3564,47.3564,47.2215,47.2583,91700.0
2009-11-23 15:50:00,77.07,77.27,77.02,77.27,165600.0,47.2583,47.3809,47.2276,47.3809,165600.0
2009-11-24 09:30:00,77.3,77.3,76.93,77.22,62900.0,47.3993,47.3993,47.1724,47.3503,62900.0
2009-11-24 09:40:00,77.24,77.6,77.13,77.27,53300.0,47.3625,47.5833,47.2951,47.3809,53300.0
2009-11-24 09:50:00,77.26,77.26,76.56,76.65,52600.0,47.3748,47.3748,46.9456,47.0007,52600.0
2009-11-24 10:00:00,76.7,76.97,76.56,76.56,75800.0,47.0314,47.197,46.9456,46.9456,75800.0
2009-11-24 10:10:00,76.56,76.94,76.56,76.91,37000.0,46.9456,47.1786,46.9456,47.1602,37000.0
2009-11-24 10:20:00,76.89,77.15,76.89,77.13,59800.0,47.1479,47.3073,47.1479,47.2951,59800.0
2009-11-24 10:30:00,77.13,77.25,77.07,77.2,84500.0,47.2951,47.3687,47.2583,47.338,84500.0
2009-11-24 10:40:00,77.2,77.48,77.19,77.4,41600.0,47.338,47.5097,47.3319,47.4606,41600.0
2009-11-24 10:50:00,77.43,77.45,76.97,77.04,69400.0,47.479,47.4913,47.197,47.2399,69400.0
2009-11-24 11:00:00,77.06,77.06,76.78,76.82,67200.0,47.2521,47.2521,47.0805,47.105,67200.0
2009-11-24 11:10:00,76.82,76.88,76.73,76.74,66300.0,47.105,47.1418,47.0498,47.0559,66300.0
2009-11-24 11:20:00,76.74,76.81,76.63,76.66,71500.0,47.0559,47.0988,46.9885,47.0069,71500.0
2009-11-24 11:30:00,76.63,76.67,76.5,76.53,26400.0,46.9885,47.013,46.9088,46.9272,26400.0
2009-11-24 11:40:00,76.52,76.52,76.38,76.43,42300.0,46.921,46.921,46.8352,46.8658,42300.0
2009-11-24 11:50:00,76.43,76.47,76.32,76.44,62700.0,46.8658,46.8904,46.7984,46.872,62700.0
2009-11-24 12:00:00,76.45,76.53,76.41,76.51,34200.0,46.8781,46.9272,46.8536,46.9149,34200.0
2009-11-24 12:10:00,76.51,76.69,76.48,76.66,38900.0,46.9149,47.0253,46.8965,47.0069,38900.0
2009-11-24 12:20:00,76.67,76.71,76.61,76.61,24400.0,47.013,47.0375,46.9762,46.9762,24400.0
2009-11-24 12:30:00,76.61,76.8,76.61,76.71,60500.0,46.9762,47.0927,46.9762,47.0375,60500.0
2009-11-24 12:40:00,76.69,76.71,76.54,76.66,29000.0,47.0253,47.0375,46.9333,47.0069,29000.0
2009-11-24 12:50:00,76.66,76.75,76.61,76.67,44100.0,47.0069,47.0621,46.9762,47.013,44100.0
2009-11-24 13:00:00,76.67,76.86,76.66,76.85,36800.0,47.013,47.1295,47.0069,47.1234,36800.0
2009-11-24 13:10:00,76.85,76.88,76.78,76.85,29000.0,47.1234,47.1418,47.0805,47.1234,29000.0
2009-11-24 13:20:00,76.85,76.88,76.83,76.83,34000.0,47.1234,47.1418,47.1111,47.1111,34000.0
2009-11-24 13:30:00,76.83,76.89,76.83,76.85,21500.0,47.1111,47.1479,47.1111,47.1234,21500.0
2009-11-24 13:40:00,76.84,76.9,76.78,76.8,43700.0,47.1172,47.154,47.0805,47.0927,43700.0
2009-11-24 13:50:00,76.79,77.06,76.79,77.03,69200.0,47.0866,47.2521,47.0866,47.2338,69200.0
2009-11-24 14:00:00,77.02,77.18,76.99,77.0,102300.0,47.2276,47.3257,47.2092,47.2154,102300.0
2009-11-24 14:10:00,77.0,77.03,76.96,76.99,98200.0,47.2154,47.2338,47.1908,47.2092,98200.0
2009-11-24 14:20:00,76.99,77.14,76.93,77.08,42800.0,47.2092,47.3012,47.1724,47.2644,42800.0
2009-11-24 14:30:00,77.07,77.16,77.05,77.15,30100.0,47.2583,47.3135,47.246,47.3073,30100.0
2009-11-24 14:40:00,77.15,77.38,77.1,77.38,50700.0,47.3073,47.4484,47.2767,47.4484,50700.0
2009-11-24 14:50:00,77.36,77.53,77.36,77.5,85500.0,47.4361,47.5403,47.4361,47.5219,85500.0
2009-11-24 15:00:00,77.5,77.64,77.49,77.52,76500.0,47.5219,47.6078,47.5158,47.5342,76500.0
2009-11-24 15:10:00,77.52,77.52,77.38,77.47,45200.0,47.5342,47.5342,47.4484,47.5036,45200.0
2009-11-24 15:20:00,77.48,77.54,77.47,77.54,92700.0,47.5097,47.5465,47.5036,47.5465,92700.0
2009-11-24 15:30:00,77.53,77.53,77.34,77.49,134300.0,47.5403,47.5403,47.4238,47.5158,134300.0
2009-11-24 15:40:00,77.49,77.5,77.13,77.13,181100.0,47.5158,47.5219,47.2951,47.2951,181100.0
2009-11-24 15:50:00,77.13,77.57,77.13,77.56,305400.0,47.2951,47.5649,47.2951,47.5587,305400.0
2009-11-25 09:30:00,77.41,77.56,77.2,77.52,151500.0,47.4668,47.5587,47.338,47.5342,151500.0
2009-11-25 09:40:00,77.52,77.52,77.3,77.45,91900.0,47.5342,47.5342,47.3993,47.4913,91900.0
2009-11-25 09:50:00,77.45,77.52,77.43,77.46,50200.0,47.4913,47.5342,47.479,47.4974,50200.0
2009-11-25 10:00:00,77.46,77.78,77.46,77.78,106800.0,47.4974,47.6936,47.4974,47.6936,106800.0
2009-11-25 10:10:00,77.78,77.82,77.57,77.61,93300.0,47.6936,47.7182,47.5649,47.5894,93300.0
2009-11-25 10:20:00,77.61,77.65,77.3,77.49,59200.0,47.5894,47.6139,47.3993,47.5158,59200.0
2009-11-25 10:30:00,77.49,77.58,77.43,77.5,76800.0,47.5158,47.571,47.479,47.5219,76800.0
2009-11-25 10:40:00,77.5,77.54,77.44,77.44,65000.0,47.5219,47.5465,47.4852,47.4852,65000.0
2009-11-25 10:50:00,77.44,77.51,77.4,77.51,52500.0,47.4852,47.5281,47.4606,47.5281,52500.0
2009-11-25 11:00:00,77.51,77.67,77.5,77.64,35600.0,47.5281,47.6262,47.5219,47.6078,35600.0
2009-11-25 11:10:00,77.66,78.0,77.65,78.0,78400.0,47.6201,47.8285,47.6139,47.8285,78400.0
2009-11-25 11:20:00,77.99,78.05,77.99,78.01,149300.0,47.8224,47.8592,47.8224,47.8347,149300.0
2009-11-25 11:30:00,78.02,78.04,77.98,78.02,65500.0,47.8408,47.8531,47.8163,47.8408,65500.0
2009-11-25 11:40:00,78.02,78.12,77.99,78.06,36900.0,47.8408,47.9021,47.8224,47.8653,36900.0
2009-11-25 11:50:00,78.05,78.13,78.02,78.04,24600.0,47.8592,47.9083,47.8408,47.8531,24600.0
2009-11-25 12:00:00,78.05,78.06,77.98,78.0,33100.0,47.8592,47.8653,47.8163,47.8285,33100.0
2009-11-25 12:10:00,78.0,78.07,78.0,78.05,33600.0,47.8285,47.8715,47.8285,47.8592,33600.0
2009-11-25 12:20:00,78.05,78.09,78.05,78.08,23700.0,47.8592,47.8837,47.8592,47.8776,23700.0
2009-11-25 12:30:00,78.07,78.09,78.03,78.06,158200.0,47.8715,47.8837,47.8469,47.8653,158200.0
2009-11-25 12:40:00,78.07,78.1,78.03,78.05,48700.0,47.8715,47.8899,47.8469,47.8592,48700.0
2009-11-25 12:50:00,78.04,78.13,78.04,78.1,123800.0,47.8531,47.9083,47.8531,47.8899,123800.0
2009-11-25 13:00:00,78.1,78.14,78.06,78.1,117700.0,47.8899,47.9144,47.8653,47.8899,117700.0
2009-11-25 13:10:00,78.1,78.25,78.09,78.2,82400.0,47.8899,47.9818,47.8837,47.9512,82400.0
2009-11-25 13:20:00,78.2,78.27,78.18,78.22,24400.0,47.9512,47.9941,47.9389,47.9634,24400.0
2009-11-25 13:30:00,78.23,78.29,78.22,78.26,62200.0,47.9696,48.0064,47.9634,47.988,62200.0
2009-11-25 13:40:00,78.26,78.32,78.25,78.31,27300.0,47.988,48.0248,47.9818,48.0186,27300.0
2009-11-25 13:50:00,78.31,78.36,78.29,78.33,42500.0,48.0186,48.0493,48.0064,48.0309,42500.0
2009-11-25 14:00:00,78.32,78.33,78.25,78.3,65200.0,48.0248,48.0309,47.9818,48.0125,65200.0
2009-11-25 14:10:00,78.3,78.33,78.29,78.3,30400.0,48.0125,48.0309,48.0064,48.0125,30400.0
2009-11-25 14:20:00,78.31,78.39,78.29,78.35,33800.0,48.0186,48.0677,48.0064,48.0432,33800.0
2009-11-25 14:30:00,78.34,78.38,78.31,78.36,30000.0,48.037,48.0616,48.0186,48.0493,30000.0
2009-11-25 14:40:00,78.36,78.49,78.36,78.44,34700.0,48.0493,48.129,48.0493,48.0983,34700.0
2009-11-25 14:50:00,78.45,78.62,78.45,78.6,90400.0,48.1045,48.2087,48.1045,48.1965,90400.0
2009-11-25 15:00:00,78.61,78.64,78.56,78.61,92000.0,48.2026,48.221,48.1719,48.2026,92000.0
2009-11-25 15:10:00,78.61,78.67,78.51,78.53,93200.0,48.2026,48.2394,48.1413,48.1535,93200.0
2009-11-25 15:20:00,78.53,78.61,78.53,78.58,80500.0,48.1535,48.2026,48.1535,48.1842,80500.0
2009-11-25 15:30:00,78.58,78.62,78.57,78.6,94900.0,48.1842,48.2087,48.1781,48.1965,94900.0
2009-11-25 15:40:00,78.61,78.67,78.58,78.63,130300.0,48.2026,48.2394,48.1842,48.2148,130300.0
2009-11-25 15:50:00,78.63,78.65,78.5,78.53,210700.0,48.2148,48.2271,48.1351,48.1535,210700.0
2009-11-27 09:30:00,76.6,77.38,76.12,76.4,133200.0,47.3539,47.8361,47.0571,47.2302,133200.0
2009-11-27 09:40:00,76.27,76.54,76.27,76.47,76900.0,47.1499,47.3168,47.1499,47.2735,76900.0
2009-11-27 09:50:00,76.48,76.73,76.45,76.73,99400.0,47.2797,47.4342,47.2612,47.4342,99400.0
2009-11-27 10:00:00,76.72,76.98,76.67,76.92,116700.0,47.4281,47.5888,47.3972,47.5517,116700.0
2009-11-27 10:10:00,76.92,77.09,76.82,77.03,108300.0,47.5517,47.6568,47.4899,47.6197,108300.0
2009-11-27 10:20:00,77.03,77.15,76.97,76.99,34200.0,47.6197,47.6939,47.5826,47.595,34200.0
2009-11-27 10:30:00,76.99,77.13,76.95,77.02,42700.0,47.595,47.6815,47.5703,47.6135,42700.0
2009-11-27 10:40:00,77.01,77.13,76.97,77.07,22900.0,47.6073,47.6815,47.5826,47.6444,22900.0
2009-11-27 10:50:00,77.06,77.45,77.05,77.33,40200.0,47.6383,47.8793,47.6321,47.8052,40200.0
2009-11-27 11:00:00,77.33,77.5,77.33,77.43,41600.0,47.8052,47.9103,47.8052,47.867,41600.0
2009-11-27 11:10:00,77.43,77.44,77.22,77.22,50700.0,47.867,47.8732,47.7372,47.7372,50700.0
2009-11-27 11:20:00,77.21,77.22,77.0,77.09,26400.0,47.731,47.7372,47.6012,47.6568,26400.0
2009-11-27 11:30:00,77.08,77.12,77.02,77.06,24600.0,47.6506,47.6753,47.6135,47.6383,24600.0
2009-11-27 11:40:00,77.05,77.15,77.03,77.07,27900.0,47.6321,47.6939,47.6197,47.6444,27900.0
2009-11-27 11:50:00,77.08,77.14,77.04,77.14,33200.0,47.6506,47.6877,47.6259,47.6877,33200.0
2009-11-27 12:00:00,77.16,77.17,76.95,76.96,34800.0,47.7001,47.7063,47.5703,47.5764,34800.0
2009-11-27 12:10:00,76.95,77.05,76.95,77.05,17800.0,47.5703,47.6321,47.5703,47.6321,17800.0
2009-11-27 12:20:00,77.07,77.09,76.92,77.03,49700.0,47.6444,47.6568,47.5517,47.6197,49700.0
2009-11-27 12:30:00,77.03,77.11,77.01,77.02,35100.0,47.6197,47.6692,47.6073,47.6135,35100.0
2009-11-27 12:40:00,77.03,77.55,77.02,77.43,80400.0,47.6197,47.9412,47.6135,47.867,80400.0
2009-11-27 12:50:00,77.44,77.46,76.99,77.05,104100.0,47.8732,47.8855,47.595,47.6321,104100.0
2009-11-30 09:30:00,76.98,76.98,76.18,76.27,53000.0,47.5888,47.5888,47.0942,47.1499,53000.0
2009-11-30 09:40:00,76.25,76.68,76.13,76.64,71100.0,47.1375,47.4033,47.0633,47.3786,71100.0
2009-11-30 09:50:00,76.65,76.87,76.56,76.75,86800.0,47.3848,47.5208,47.3292,47.4466,86800.0
2009-11-30 10:00:00,76.74,77.07,76.74,77.07,53700.0,47.4404,47.6444,47.4404,47.6444,53700.0
2009-11-30 10:10:00,77.07,77.35,76.99,77.28,93600.0,47.6444,47.8175,47.595,47.7743,93600.0
2009-11-30 10:20:00,77.28,77.31,77.18,77.28,33800.0,47.7743,47.7928,47.7124,47.7743,33800.0
2009-11-30 10:30:00,77.28,77.39,77.28,77.28,40500.0,47.7743,47.8423,47.7743,47.7743,40500.0
2009-11-30 10:40:00,77.28,77.31,77.04,77.04,53500.0,47.7743,47.7928,47.6259,47.6259,53500.0
2009-11-30 10:50:00,77.06,77.06,76.86,76.93,53900.0,47.6383,47.6383,47.5146,47.5579,53900.0
2009-11-30 11:00:00,76.93,76.93,76.69,76.9,80800.0,47.5579,47.5579,47.4095,47.5393,80800.0
2009-11-30 11:10:00,76.91,77.03,76.77,76.84,59400.0,47.5455,47.6197,47.459,47.5022,59400.0
2009-11-30 11:20:00,76.85,76.88,76.76,76.79,27800.0,47.5084,47.527,47.4528,47.4713,27800.0
2009-11-30 11:30:00,76.8,76.87,76.61,76.86,49000.0,47.4775,47.5208,47.3601,47.5146,49000.0
2009-11-30 11:40:00,76.86,76.86,76.69,76.8,41000.0,47.5146,47.5146,47.4095,47.4775,41000.0
2009-11-30 11:50:00,76.81,76.81,76.53,76.69,37500.0,47.4837,47.4837,47.3106,47.4095,37500.0
2009-11-30 12:00:00,76.69,76.81,76.6,76.81,29300.0,47.4095,47.4837,47.3539,47.4837,29300.0
2009-11-30 12:10:00,76.81,76.91,76.73,76.87,31300.0,47.4837,47.5455,47.4342,47.5208,31300.0
2009-11-30 12:20:00,76.87,76.89,76.75,76.79,17700.0,47.5208,47.5332,47.4466,47.4713,17700.0
2009-11-30 12:30:00,76.8,76.8,76.65,76.77,47200.0,47.4775,47.4775,47.3848,47.459,47200.0
2009-11-30 12:40:00,76.77,76.78,76.72,76.78,51800.0,47.459,47.4652,47.4281,47.4652,51800.0
2009-11-30 12:50:00,76.78,76.78,76.7,76.71,42300.0,47.4652,47.4652,47.4157,47.4219,42300.0
2009-11-30 13:00:00,76.71,76.75,76.62,76.62,29400.0,47.4219,47.4466,47.3662,47.3662,29400.0
2009-11-30 13:10:00,76.62,76.73,76.57,76.73,55100.0,47.3662,47.4342,47.3353,47.4342,55100.0
2009-11-30 13:20:00,76.72,76.82,76.71,76.77,45900.0,47.4281,47.4899,47.4219,47.459,45900.0
2009-11-30 13:30:00,76.77,76.81,76.59,76.62,43000.0,47.459,47.4837,47.3477,47.3662,43000.0
2009-11-30 13:40:00,76.59,76.61,76.42,76.55,56400.0,47.3477,47.3601,47.2426,47.323,56400.0
2009-11-30 13:50:00,76.56,76.74,76.55,76.73,48500.0,47.3292,47.4404,47.323,47.4342,48500.0
2009-11-30 14:00:00,76.73,76.75,76.7,76.73,25800.0,47.4342,47.4466,47.4157,47.4342,25800.0
2009-11-30 14:10:00,76.73,76.98,76.73,76.97,49100.0,47.4342,47.5888,47.4342,47.5826,49100.0
2009-11-30 14:20:00,76.98,77.18,76.94,77.17,78900.0,47.5888,47.7124,47.5641,47.7063,78900.0
2009-11-30 14:30:00,77.18,77.18,77.09,77.13,54300.0,47.7124,47.7124,47.6568,47.6815,54300.0
2009-11-30 14:40:00,77.13,77.19,77.11,77.17,78900.0,47.6815,47.7186,47.6692,47.7063,78900.0
2009-11-30 14:50:00,77.17,77.18,77.04,77.15,69600.0,47.7063,47.7124,47.6259,47.6939,69600.0
2009-11-30 15:00:00,77.15,77.16,77.08,77.15,67200.0,47.6939,47.7001,47.6506,47.6939,67200.0
2009-11-30 15:10:00,77.15,77.38,77.15,77.35,91000.0,47.6939,47.8361,47.6939,47.8175,91000.0
2009-11-30 15:20:00,77.34,77.42,77.31,77.32,106000.0,47.8113,47.8608,47.7928,47.799,106000.0
2009-11-30 15:30:00,77.32,77.41,77.3,77.33,109100.0,47.799,47.8546,47.7866,47.8052,109100.0
2009-11-30 15:40:00,77.33,77.33,77.15,77.19,151200.0,47.8052,47.8052,47.6939,47.7186,151200.0
2009-11-30 15:50:00,77.18,77.35,77.17,77.23,225900.0,47.7124,47.8175,47.7063,47.7433,225900.0
2009-12-01 09:30:00,77.73,78.36,77.63,78.28,73900.0,48.0524,48.4419,47.9906,48.3925,73900.0
2009-12-01 09:40:00,78.28,78.39,78.19,78.35,47600.0,48.3925,48.4605,48.3368,48.4357,47600.0
2009-12-01 09:50:00,78.36,78.36,78.25,78.28,58600.0,48.4419,48.4419,48.3739,48.3925,58600.0
2009-12-01 10:00:00,78.3,78.38,78.15,78.17,96200.0,48.4048,48.4543,48.3121,48.3245,96200.0
2009-12-01 10:10:00,78.16,78.2,78.09,78.1,58200.0,48.3183,48.343,48.275,48.2812,58200.0
2009-12-01 10:20:00,78.1,78.1,77.84,77.94,75000.0,48.2812,48.2812,48.1204,48.1823,75000.0
2009-12-01 10:30:00,77.94,78.18,77.94,77.94,25900.0,48.1823,48.3306,48.1823,48.1823,25900.0
2009-12-01 10:40:00,77.93,77.94,77.7,77.76,51100.0,48.1761,48.1823,48.0339,48.071,51100.0
2009-12-01 10:50:00,77.75,77.75,77.5,77.54,46800.0,48.0648,48.0648,47.9103,47.935,46800.0
2009-12-01 11:00:00,77.54,77.7,77.54,77.65,37200.0,47.935,48.0339,47.935,48.003,37200.0
2009-12-01 11:10:00,77.64,77.68,77.57,77.68,31500.0,47.9968,48.0215,47.9535,48.0215,31500.0
2009-12-01 11:20:00,77.69,77.95,77.69,77.95,65600.0,48.0277,48.1884,48.0277,48.1884,65600.0
2009-12-01 11:30:00,77.95,78.15,77.95,78.14,100100.0,48.1884,48.3121,48.1884,48.3059,100100.0
2009-12-01 11:40:00,78.14,78.18,78.11,78.17,40400.0,48.3059,48.3306,48.2874,48.3245,40400.0
2009-12-01 11:50:00,78.17,78.29,78.16,78.28,115200.0,48.3245,48.3986,48.3183,48.3925,115200.0
2009-12-01 12:00:00,78.29,78.3,78.22,78.26,112600.0,48.3986,48.4048,48.3554,48.3801,112600.0
2009-12-01 12:10:00,78.26,78.4,78.26,78.37,26200.0,48.3801,48.4666,48.3801,48.4481,26200.0
2009-12-01 12:20:00,78.38,78.41,78.36,78.37,33900.0,48.4543,48.4728,48.4419,48.4481,33900.0
2009-12-01 12:30:00,78.38,78.53,78.36,78.49,54100.0,48.4543,48.547,48.4419,48.5223,54100.0
2009-12-01 12:40:00,78.47,78.54,78.47,78.54,19000.0,48.5099,48.5532,48.5099,48.5532,19000.0
2009-12-01 12:50:00,78.53,78.59,78.43,78.5,53000.0,48.547,48.5841,48.4852,48.5285,53000.0
2009-12-01 13:00:00,78.5,78.58,78.43,78.51,30200.0,48.5285,48.5779,48.4852,48.5346,30200.0
2009-12-01 13:10:00,78.51,78.58,78.48,78.57,120400.0,48.5346,48.5779,48.5161,48.5717,120400.0
2009-12-01 13:20:00,78.57,78.7,78.55,78.7,47000.0,48.5717,48.6521,48.5594,48.6521,47000.0
2009-12-01 13:30:00,78.68,78.75,78.65,78.68,56500.0,48.6397,48.683,48.6212,48.6397,56500.0
2009-12-01 13:40:00,78.66,78.73,78.64,78.73,27200.0,48.6274,48.6706,48.615,48.6706,27200.0
2009-12-01 13:50:00,78.73,78.8,78.72,78.78,62500.0,48.6706,48.7139,48.6645,48.7016,62500.0
2009-12-01 14:00:00,78.79,78.8,78.69,78.69,49700.0,48.7077,48.7139,48.6459,48.6459,49700.0
2009-12-01 14:10:00,78.69,78.69,78.6,78.61,29300.0,48.6459,48.6459,48.5903,48.5965,29300.0
2009-12-01 14:20:00,78.61,78.76,78.61,78.73,39000.0,48.5965,48.6892,48.5965,48.6706,39000.0
2009-12-01 14:30:00,78.71,78.8,78.69,78.73,55100.0,48.6583,48.7139,48.6459,48.6706,55100.0
2009-12-01 14:40:00,78.73,78.86,78.72,78.76,91100.0,48.6706,48.751,48.6645,48.6892,91100.0
2009-12-01 14:50:00,78.74,78.76,78.67,78.74,67100.0,48.6768,48.6892,48.6336,48.6768,67100.0
2009-12-01 15:00:00,78.76,78.9,78.75,78.89,83800.0,48.6892,48.7757,48.683,48.7696,83800.0
2009-12-01 15:10:00,78.89,79.0,78.88,78.92,58300.0,48.7696,48.8376,48.7634,48.7881,58300.0
2009-12-01 15:20:00,78.92,79.03,78.82,79.02,95900.0,48.7881,48.8561,48.7263,48.8499,95900.0
2009-12-01 15:30:00,79.03,79.06,78.89,78.97,122200.0,48.8561,48.8746,48.7696,48.819,122200.0
2009-12-01 15:40:00,78.97,79.15,78.93,79.14,146500.0,48.819,48.9303,48.7943,48.9241,146500.0
2009-12-01 15:50:00,79.15,79.15,78.88,78.94,260400.0,48.9303,48.9303,48.7634,48.8005,260400.0
2009-12-02 09:30:00,78.99,79.08,78.5,79.02,184600.0,48.8314,48.887,48.5285,48.8499,184600.0
2009-12-02 09:40:00,79.02,79.02,78.54,78.67,70800.0,48.8499,48.8499,48.5532,48.6336,70800.0
2009-12-02 09:50:00,78.67,78.74,78.45,78.46,106700.0,48.6336,48.6768,48.4975,48.5037,106700.0
2009-12-02 10:00:00,78.46,78.56,78.39,78.44,89300.0,48.5037,48.5655,48.4605,48.4914,89300.0
2009-12-02 10:10:00,78.49,78.7,78.48,78.51,134300.0,48.5223,48.6521,48.5161,48.5346,134300.0
2009-12-02 10:20:00,78.51,78.6,78.39,78.41,65100.0,48.5346,48.5903,48.4605,48.4728,65100.0
2009-12-02 10:30:00,78.37,78.55,78.33,78.44,73500.0,48.4481,48.5594,48.4234,48.4914,73500.0
2009-12-02 10:40:00,78.46,78.46,78.25,78.36,60400.0,48.5037,48.5037,48.3739,48.4419,60400.0
2009-12-02 10:50:00,78.38,78.6,78.37,78.49,71900.0,48.4543,48.5903,48.4481,48.5223,71900.0
2009-12-02 11:00:00,78.47,78.48,78.3,78.32,220600.0,48.5099,48.5161,48.4048,48.4172,220600.0
2009-12-02 11:10:00,78.32,78.33,78.08,78.11,89000.0,48.4172,48.4234,48.2688,48.2874,89000.0
2009-12-02 11:20:00,78.1,78.11,77.96,78.08,62400.0,48.2812,48.2874,48.1946,48.2688,62400.0
2009-12-02 11:30:00,78.08,78.12,77.95,77.98,67500.0,48.2688,48.2935,48.1884,48.207,67500.0
2009-12-02 11:40:00,78.01,78.13,78.0,78.1,81400.0,48.2255,48.2997,48.2194,48.2812,81400.0
2009-12-02 11:50:00,78.1,78.31,78.05,78.28,117400.0,48.2812,48.411,48.2503,48.3925,117400.0
2009-12-02 12:00:00,78.3,78.38,78.27,78.29,39100.0,48.4048,48.4543,48.3863,48.3986,39100.0
2009-12-02 12:10:00,78.29,78.38,78.09,78.09,69300.0,48.3986,48.4543,48.275,48.275,69300.0
2009-12-02 12:20:00,78.08,78.08,77.88,78.0,59800.0,48.2688,48.2688,48.1452,48.2194,59800.0
2009-12-02 12:30:00,77.99,77.99,77.87,77.91,66600.0,48.2132,48.2132,48.139,48.1637,66600.0
2009-12-02 12:40:00,77.91,78.04,77.91,78.02,56500.0,48.1637,48.2441,48.1637,48.2317,56500.0
2009-12-02 12:50:00,78.02,78.02,77.95,77.95,48400.0,48.2317,48.2317,48.1884,48.1884,48400.0
2009-12-02 13:00:00,77.96,77.99,77.81,77.82,39300.0,48.1946,48.2132,48.1019,48.1081,39300.0
2009-12-02 13:10:00,77.82,77.95,77.81,77.94,37300.0,48.1081,48.1884,48.1019,48.1823,37300.0
2009-12-02 13:20:00,77.95,77.97,77.88,77.89,20300.0,48.1884,48.2008,48.1452,48.1514,20300.0
2009-12-02 13:30:00,77.88,77.9,77.85,77.86,41200.0,48.1452,48.1575,48.1266,48.1328,41200.0
2009-12-02 13:40:00,77.86,77.88,77.77,77.79,75500.0,48.1328,48.1452,48.0772,48.0895,75500.0
2009-12-02 13:50:00,77.78,77.79,77.63,77.66,68400.0,48.0834,48.0895,47.9906,48.0092,68400.0
2009-12-02 14:00:00,77.66,77.76,77.58,77.61,39100.0,48.0092,48.071,47.9597,47.9783,39100.0
2009-12-02 14:10:00,77.62,77.63,77.44,77.52,64300.0,47.9844,47.9906,47.8732,47.9226,64300.0
2009-12-02 14:20:00,77.51,77.68,77.51,77.68,37000.0,47.9164,48.0215,47.9164,48.0215,37000.0
2009-12-02 14:30:00,77.66,77.92,77.66,77.88,64800.0,48.0092,48.1699,48.0092,48.1452,64800.0
2009-12-02 14:40:00,77.89,78.0,77.88,77.98,51400.0,48.1514,48.2194,48.1452,48.207,51400.0
2009-12-02 14:50:00,77.98,77.99,77.83,77.84,51200.0,48.207,48.2132,48.1143,48.1204,51200.0
2009-12-02 15:00:00,77.83,78.0,77.83,77.99,40800.0,48.1143,48.2194,48.1143,48.2132,40800.0
2009-12-02 15:10:00,78.01,78.02,77.93,78.0,63500.0,48.2255,48.2317,48.1761,48.2194,63500.0
2009-12-02 15:20:00,78.0,78.04,77.97,78.01,46100.0,48.2194,48.2441,48.2008,48.2255,46100.0
2009-12-02 15:30:00,78.01,78.05,77.97,78.04,44200.0,48.2255,48.2503,48.2008,48.2441,44200.0
2009-12-02 15:40:00,78.05,78.28,78.04,78.16,101200.0,48.2503,48.3925,48.2441,48.3183,101200.0
2009-12-02 15:50:00,78.17,78.2,78.11,78.11,156500.0,48.3245,48.343,48.2874,48.2874,156500.0
2009-12-03 09:30:00,78.27,78.56,77.99,78.48,52700.0,48.3863,48.5655,48.2132,48.5161,52700.0
2009-12-03 09:40:00,78.49,78.67,78.43,78.58,37100.0,48.5223,48.6336,48.4852,48.5779,37100.0
2009-12-03 09:50:00,78.58,78.58,78.26,78.34,33400.0,48.5779,48.5779,48.3801,48.4295,33400.0
2009-12-03 10:00:00,78.34,78.41,78.21,78.37,58400.0,48.4295,48.4728,48.3492,48.4481,58400.0
2009-12-03 10:10:00,78.38,78.4,78.24,78.3,49100.0,48.4543,48.4666,48.3677,48.4048,49100.0
2009-12-03 10:20:00,78.31,78.53,78.3,78.44,32600.0,48.411,48.547,48.4048,48.4914,32600.0
2009-12-03 10:30:00,78.43,78.43,78.27,78.33,29000.0,48.4852,48.4852,48.3863,48.4234,29000.0
2009-12-03 10:40:00,78.33,78.57,78.25,78.52,39100.0,48.4234,48.5717,48.3739,48.5408,39100.0
2009-12-03 10:50:00,78.51,78.61,78.49,78.54,28700.0,48.5346,48.5965,48.5223,48.5532,28700.0
2009-12-03 11:00:00,78.55,78.55,78.37,78.39,32300.0,48.5594,48.5594,48.4481,48.4605,32300.0
2009-12-03 11:10:00,78.39,78.43,78.33,78.36,23800.0,48.4605,48.4852,48.4234,48.4419,23800.0
2009-12-03 11:20:00,78.36,78.45,78.33,78.44,16100.0,48.4419,48.4975,48.4234,48.4914,16100.0
2009-12-03 11:30:00,78.43,78.57,78.28,78.28,31800.0,48.4852,48.5717,48.3925,48.3925,31800.0
2009-12-03 11:40:00,78.28,78.29,78.25,78.25,29800.0,48.3925,48.3986,48.3739,48.3739,29800.0
2009-12-03 11:50:00,78.25,78.25,78.11,78.14,37300.0,48.3739,48.3739,48.2874,48.3059,37300.0
2009-12-03 12:00:00,78.15,78.17,78.08,78.15,59300.0,48.3121,48.3245,48.2688,48.3121,59300.0
2009-12-03 12:10:00,78.16,78.2,78.13,78.18,34400.0,48.3183,48.343,48.2997,48.3306,34400.0
2009-12-03 12:20:00,78.19,78.23,78.15,78.17,11300.0,48.3368,48.3615,48.3121,48.3245,11300.0
2009-12-03 12:30:00,78.18,78.33,78.15,78.25,38300.0,48.3306,48.4234,48.3121,48.3739,38300.0
2009-12-03 12:40:00,78.25,78.28,78.23,78.23,19600.0,48.3739,48.3925,48.3615,48.3615,19600.0
2009-12-03 12:50:00,78.24,78.29,78.22,78.23,34500.0,48.3677,48.3986,48.3554,48.3615,34500.0
2009-12-03 13:00:00,78.25,78.29,78.19,78.23,29300.0,48.3739,48.3986,48.3368,48.3615,29300.0
2009-12-03 13:10:00,78.23,78.26,78.14,78.23,26100.0,48.3615,48.3801,48.3059,48.3615,26100.0
2009-12-03 13:20:00,78.24,78.25,78.2,78.23,16500.0,48.3677,48.3739,48.343,48.3615,16500.0
2009-12-03 13:30:00,78.23,78.27,78.21,78.26,17100.0,48.3615,48.3863,48.3492,48.3801,17100.0
2009-12-03 13:40:00,78.25,78.26,78.18,78.2,15200.0,48.3739,48.3801,48.3306,48.343,15200.0
2009-12-03 13:50:00,78.19,78.23,78.18,78.2,12200.0,48.3368,48.3615,48.3306,48.343,12200.0
2009-12-03 14:00:00,78.21,78.25,78.17,78.21,22200.0,48.3492,48.3739,48.3245,48.3492,22200.0
2009-12-03 14:10:00,78.21,78.25,78.15,78.17,26800.0,48.3492,48.3739,48.3121,48.3245,26800.0
2009-12-03 14:20:00,78.15,78.22,78.13,78.14,25100.0,48.3121,48.3554,48.2997,48.3059,25100.0
2009-12-03 14:30:00,78.15,78.18,78.1,78.11,29900.0,48.3121,48.3306,48.2812,48.2874,29900.0
2009-12-03 14:40:00,78.1,78.11,78.05,78.06,31800.0,48.2812,48.2874,48.2503,48.2565,31800.0
2009-12-03 14:50:00,78.05,78.11,78.0,78.0,41900.0,48.2503,48.2874,48.2194,48.2194,41900.0
2009-12-03 15:00:00,78.0,78.04,77.94,78.03,170300.0,48.2194,48.2441,48.1823,48.2379,170300.0
2009-12-03 15:10:00,78.02,78.05,77.99,78.04,40400.0,48.2317,48.2503,48.2132,48.2441,40400.0
2009-12-03 15:20:00,78.03,78.05,77.95,77.96,54500.0,48.2379,48.2503,48.1884,48.1946,54500.0
2009-12-03 15:30:00,77.96,78.01,77.89,77.91,54600.0,48.1946,48.2255,48.1514,48.1637,54600.0
2009-12-03 15:40:00,77.9,77.91,77.43,77.43,101500.0,48.1575,48.1637,47.867,47.867,101500.0
2009-12-03 15:50:00,77.43,77.48,77.32,77.45,197500.0,47.867,47.8979,47.799,47.8793,197500.0
2009-12-04 09:30:00,78.47,79.45,78.0,79.31,321200.0,48.5099,49.1157,48.2194,49.0292,321200.0
2009-12-04 09:40:00,79.32,79.65,79.31,79.49,128900.0,49.0354,49.2394,49.0292,49.1405,128900.0
2009-12-04 09:50:00,79.5,79.52,78.9,78.9,115800.0,49.1467,49.159,48.7757,48.7757,115800.0
2009-12-04 10:00:00,78.98,79.05,78.7,78.91,79500.0,48.8252,48.8685,48.6521,48.7819,79500.0
2009-12-04 10:10:00,78.91,78.95,78.78,78.83,44100.0,48.7819,48.8066,48.7016,48.7325,44100.0
2009-12-04 10:20:00,78.82,78.98,78.82,78.96,54400.0,48.7263,48.8252,48.7263,48.8128,54400.0
2009-12-04 10:30:00,78.97,79.07,78.77,79.06,54200.0,48.819,48.8808,48.6954,48.8746,54200.0
2009-12-04 10:40:00,79.05,79.11,78.92,79.04,121100.0,48.8685,48.9056,48.7881,48.8623,121100.0
2009-12-04 10:50:00,79.02,79.04,78.85,78.96,57700.0,48.8499,48.8623,48.7448,48.8128,57700.0
2009-12-04 11:00:00,78.94,78.97,78.76,78.91,37700.0,48.8005,48.819,48.6892,48.7819,37700.0
2009-12-04 11:10:00,78.91,78.96,78.76,78.84,32600.0,48.7819,48.8128,48.6892,48.7386,32600.0
2009-12-04 11:20:00,78.86,79.1,78.77,78.81,58600.0,48.751,48.8994,48.6954,48.7201,58600.0
2009-12-04 11:30:00,78.7,78.72,78.42,78.51,44300.0,48.6521,48.6645,48.479,48.5346,44300.0
2009-12-04 11:40:00,78.53,78.53,77.91,78.1,60900.0,48.547,48.547,48.1637,48.2812,60900.0
2009-12-04 11:50:00,78.11,78.41,77.96,78.39,128300.0,48.2874,48.4728,48.1946,48.4605,128300.0
2009-12-04 12:00:00,78.4,78.7,78.35,78.7,44400.0,48.4666,48.6521,48.4357,48.6521,44400.0
2009-12-04 12:10:00,78.7,78.71,78.46,78.47,27900.0,48.6521,48.6583,48.5037,48.5099,27900.0
2009-12-04 12:20:00,78.49,78.54,78.31,78.53,92200.0,48.5223,48.5532,48.411,48.547,92200.0
2009-12-04 12:30:00,78.54,78.75,78.54,78.75,27000.0,48.5532,48.683,48.5532,48.683,27000.0
2009-12-04 12:40:00,78.75,78.92,78.7,78.85,48500.0,48.683,48.7881,48.6521,48.7448,48500.0
2009-12-04 12:50:00,78.87,79.0,78.73,78.75,21700.0,48.7572,48.8376,48.6706,48.683,21700.0
2009-12-04 13:00:00,78.73,78.86,78.69,78.72,20700.0,48.6706,48.751,48.6459,48.6645,20700.0
2009-12-04 13:10:00,78.72,78.72,78.53,78.59,19500.0,48.6645,48.6645,48.547,48.5841,19500.0
2009-12-04 13:20:00,78.6,78.6,78.38,78.39,31700.0,48.5903,48.5903,48.4543,48.4605,31700.0
2009-12-04 13:30:00,78.4,78.46,78.28,78.35,26400.0,48.4666,48.5037,48.3925,48.4357,26400.0
2009-12-04 13:40:00,78.37,78.42,78.29,78.3,21400.0,48.4481,48.479,48.3986,48.4048,21400.0
2009-12-04 13:50:00,78.3,78.3,78.05,78.05,31100.0,48.4048,48.4048,48.2503,48.2503,31100.0
2009-12-04 14:00:00,78.05,78.23,78.05,78.09,35800.0,48.2503,48.3615,48.2503,48.275,35800.0
2009-12-04 14:10:00,78.09,78.27,77.93,77.96,33000.0,48.275,48.3863,48.1761,48.1946,33000.0
2009-12-04 14:20:00,77.96,78.03,77.77,77.95,37000.0,48.1946,48.2379,48.0772,48.1884,37000.0
2009-12-04 14:30:00,77.95,78.23,77.95,78.12,39300.0,48.1884,48.3615,48.1884,48.2935,39300.0
2009-12-04 14:40:00,78.16,78.2,78.03,78.11,43600.0,48.3183,48.343,48.2379,48.2874,43600.0
2009-12-04 14:50:00,78.1,78.35,78.07,78.31,49700.0,48.2812,48.4357,48.2626,48.411,49700.0
2009-12-04 15:00:00,78.31,78.31,78.14,78.19,117300.0,48.411,48.411,48.3059,48.3368,117300.0
2009-12-04 15:10:00,78.19,78.22,78.14,78.16,68700.0,48.3368,48.3554,48.3059,48.3183,68700.0
2009-12-04 15:20:00,78.17,78.22,78.14,78.17,102700.0,48.3245,48.3554,48.3059,48.3245,102700.0
2009-12-04 15:30:00,78.17,78.45,78.14,78.32,126100.0,48.3245,48.4975,48.3059,48.4172,126100.0
2009-12-04 15:40:00,78.31,78.36,78.19,78.35,109000.0,48.411,48.4419,48.3368,48.4357,109000.0
2009-12-04 15:50:00,78.35,78.35,78.12,78.24,203300.0,48.4357,48.4357,48.2935,48.3677,203300.0
2009-12-07 09:30:00,78.43,78.53,77.98,78.44,45700.0,48.4852,48.547,48.207,48.4914,45700.0
2009-12-07 09:40:00,78.43,78.81,78.38,78.79,39600.0,48.4852,48.7201,48.4543,48.7077,39600.0
2009-12-07 09:50:00,78.79,78.99,78.79,78.99,58400.0,48.7077,48.8314,48.7077,48.8314,58400.0
2009-12-07 10:00:00,78.99,79.04,78.68,78.74,88800.0,48.8314,48.8623,48.6397,48.6768,88800.0
2009-12-07 10:10:00,78.74,78.79,78.6,78.64,44600.0,48.6768,48.7077,48.5903,48.615,44600.0
2009-12-07 10:20:00,78.63,78.75,78.55,78.59,42800.0,48.6088,48.683,48.5594,48.5841,42800.0
2009-12-07 10:30:00,78.61,78.75,78.47,78.47,32900.0,48.5965,48.683,48.5099,48.5099,32900.0
2009-12-07 10:40:00,78.48,78.49,78.11,78.29,64100.0,48.5161,48.5223,48.2874,48.3986,64100.0
2009-12-07 10:50:00,78.31,78.51,78.31,78.44,178900.0,48.411,48.5346,48.411,48.4914,178900.0
2009-12-07 11:00:00,78.44,78.53,78.3,78.48,32300.0,48.4914,48.547,48.4048,48.5161,32300.0
2009-12-07 11:10:00,78.47,78.62,78.46,78.62,18000.0,48.5099,48.6026,48.5037,48.6026,18000.0
2009-12-07 11:20:00,78.63,78.63,78.49,78.59,77500.0,48.6088,48.6088,48.5223,48.5841,77500.0
2009-12-07 11:30:00,78.59,78.65,78.46,78.47,33300.0,48.5841,48.6212,48.5037,48.5099,33300.0
2009-12-07 11:40:00,78.46,78.53,78.43,78.48,26800.0,48.5037,48.547,48.4852,48.5161,26800.0
2009-12-07 11:50:00,78.48,78.59,78.46,78.48,30300.0,48.5161,48.5841,48.5037,48.5161,30300.0
2009-12-07 12:00:00,78.49,78.56,78.39,78.43,39100.0,48.5223,48.5655,48.4605,48.4852,39100.0
2009-12-07 12:10:00,78.45,78.47,78.34,78.44,194300.0,48.4975,48.5099,48.4295,48.4914,194300.0
2009-12-07 12:20:00,78.45,78.46,78.4,78.44,52800.0,48.4975,48.5037,48.4666,48.4914,52800.0
2009-12-07 12:30:00,78.44,78.66,78.43,78.59,63100.0,48.4914,48.6274,48.4852,48.5841,63100.0
2009-12-07 12:40:00,78.59,78.7,78.59,78.6,46600.0,48.5841,48.6521,48.5841,48.5903,46600.0
2009-12-07 12:50:00,78.6,78.63,78.57,78.58,31100.0,48.5903,48.6088,48.5717,48.5779,31100.0
2009-12-07 13:00:00,78.58,78.61,78.45,78.47,31600.0,48.5779,48.5965,48.4975,48.5099,31600.0
2009-12-07 13:10:00,78.47,78.65,78.45,78.59,42200.0,48.5099,48.6212,48.4975,48.5841,42200.0
2009-12-07 13:20:00,78.59,78.63,78.5,78.59,38300.0,48.5841,48.6088,48.5285,48.5841,38300.0
2009-12-07 13:30:00,78.6,78.63,78.54,78.56,63000.0,48.5903,48.6088,48.5532,48.5655,63000.0
2009-12-07 13:40:00,78.58,78.65,78.58,78.61,25200.0,48.5779,48.6212,48.5779,48.5965,25200.0
2009-12-07 13:50:00,78.61,78.68,78.53,78.68,65300.0,48.5965,48.6397,48.547,48.6397,65300.0
2009-12-07 14:00:00,78.68,78.76,78.62,78.65,27900.0,48.6397,48.6892,48.6026,48.6212,27900.0
2009-12-07 14:10:00,78.63,78.71,78.63,78.67,20600.0,48.6088,48.6583,48.6088,48.6336,20600.0
2009-12-07 14:20:00,78.67,78.76,78.64,78.65,27200.0,48.6336,48.6892,48.615,48.6212,27200.0
2009-12-07 14:30:00,78.65,78.65,78.47,78.54,35000.0,48.6212,48.6212,48.5099,48.5532,35000.0
2009-12-07 14:40:00,78.55,78.59,78.41,78.41,29300.0,48.5594,48.5841,48.4728,48.4728,29300.0
2009-12-07 14:50:00,78.42,78.55,78.36,78.41,45300.0,48.479,48.5594,48.4419,48.4728,45300.0
2009-12-07 15:00:00,78.43,78.53,78.35,78.53,37500.0,48.4852,48.547,48.4357,48.547,37500.0
2009-12-07 15:10:00,78.55,78.7,78.55,78.64,35300.0,48.5594,48.6521,48.5594,48.615,35300.0
2009-12-07 15:20:00,78.64,78.69,78.54,78.59,41300.0,48.615,48.6459,48.5532,48.5841,41300.0
2009-12-07 15:30:00,78.6,78.76,78.6,78.73,65000.0,48.5903,48.6892,48.5903,48.6706,65000.0
2009-12-07 15:40:00,78.73,78.82,78.66,78.69,66100.0,48.6706,48.7263,48.6274,48.6459,66100.0
2009-12-07 15:50:00,78.69,78.75,78.64,78.7,118100.0,48.6459,48.683,48.615,48.6521,118100.0
2009-12-08 09:30:00,78.21,78.47,77.55,77.58,63800.0,48.3492,48.5099,47.9412,47.9597,63800.0
2009-12-08 09:40:00,77.64,77.72,77.16,77.24,49200.0,47.9968,48.0463,47.7001,47.7495,49200.0
2009-12-08 09:50:00,77.25,77.42,77.18,77.38,37000.0,47.7557,47.8608,47.7124,47.8361,37000.0
2009-12-08 10:00:00,77.37,77.55,77.28,77.52,24100.0,47.8299,47.9412,47.7743,47.9226,24100.0
2009-12-08 10:10:00,77.52,77.6,77.36,77.6,25600.0,47.9226,47.9721,47.8237,47.9721,25600.0
2009-12-08 10:20:00,77.65,77.81,77.64,77.72,32600.0,48.003,48.1019,47.9968,48.0463,32600.0
2009-12-08 10:30:00,77.72,77.9,77.71,77.87,19500.0,48.0463,48.1575,48.0401,48.139,19500.0
2009-12-08 10:40:00,77.87,78.0,77.78,77.83,22300.0,48.139,48.2194,48.0834,48.1143,22300.0
2009-12-08 10:50:00,77.81,77.81,77.59,77.62,39600.0,48.1019,48.1019,47.9659,47.9844,39600.0
2009-12-08 11:00:00,77.64,77.81,77.62,77.73,48600.0,47.9968,48.1019,47.9844,48.0524,48600.0
2009-12-08 11:10:00,77.71,77.73,77.57,77.58,30800.0,48.0401,48.0524,47.9535,47.9597,30800.0
2009-12-08 11:20:00,77.58,77.79,77.53,77.69,35800.0,47.9597,48.0895,47.9288,48.0277,35800.0
2009-12-08 11:30:00,77.68,77.76,77.67,77.68,25400.0,48.0215,48.071,48.0154,48.0215,25400.0
2009-12-08 11:40:00,77.67,77.9,77.67,77.83,18100.0,48.0154,48.1575,48.0154,48.1143,18100.0
2009-12-08 11:50:00,77.82,77.83,77.6,77.62,26800.0,48.1081,48.1143,47.9721,47.9844,26800.0
2009-12-08 12:00:00,77.64,77.73,77.63,77.68,17900.0,47.9968,48.0524,47.9906,48.0215,17900.0
2009-12-08 12:10:00,77.69,77.73,77.52,77.56,20300.0,48.0277,48.0524,47.9226,47.9474,20300.0
2009-12-08 12:20:00,77.54,77.62,77.44,77.49,14200.0,47.935,47.9844,47.8732,47.9041,14200.0
2009-12-08 12:30:00,77.46,77.58,77.44,77.54,17900.0,47.8855,47.9597,47.8732,47.935,17900.0
2009-12-08 12:40:00,77.55,77.62,77.55,77.62,13400.0,47.9412,47.9844,47.9412,47.9844,13400.0
2009-12-08 12:50:00,77.61,77.71,77.6,77.67,16400.0,47.9783,48.0401,47.9721,48.0154,16400.0
2009-12-08 13:00:00,77.71,77.84,77.69,77.84,13700.0,48.0401,48.1204,48.0277,48.1204,13700.0
2009-12-08 13:10:00,77.84,77.85,77.53,77.64,19600.0,48.1204,48.1266,47.9288,47.9968,19600.0
2009-12-08 13:20:00,77.64,77.69,77.43,77.53,20600.0,47.9968,48.0277,47.867,47.9288,20600.0
2009-12-08 13:30:00,77.52,77.63,77.51,77.61,21400.0,47.9226,47.9906,47.9164,47.9783,21400.0
2009-12-08 13:40:00,77.61,77.62,77.37,77.41,47200.0,47.9783,47.9844,47.8299,47.8546,47200.0
2009-12-08 13:50:00,77.39,77.51,77.39,77.49,27100.0,47.8423,47.9164,47.8423,47.9041,27100.0
2009-12-08 14:00:00,77.47,77.59,77.34,77.59,25000.0,47.8917,47.9659,47.8113,47.9659,25000.0
2009-12-08 14:10:00,77.59,77.59,77.39,77.39,18800.0,47.9659,47.9659,47.8423,47.8423,18800.0
2009-12-08 14:20:00,77.39,77.39,77.19,77.24,64600.0,47.8423,47.8423,47.7186,47.7495,64600.0
2009-12-08 14:30:00,77.23,77.35,77.21,77.28,34000.0,47.7433,47.8175,47.731,47.7743,34000.0
2009-12-08 14:40:00,77.27,77.29,77.15,77.21,38600.0,47.7681,47.7804,47.6939,47.731,38600.0
2009-12-08 14:50:00,77.2,77.2,77.01,77.11,55800.0,47.7248,47.7248,47.6073,47.6692,55800.0
2009-12-08 15:00:00,77.11,77.35,77.11,77.35,39700.0,47.6692,47.8175,47.6692,47.8175,39700.0
2009-12-08 15:10:00,77.35,77.46,77.34,77.42,41500.0,47.8175,47.8855,47.8113,47.8608,41500.0
2009-12-08 15:20:00,77.41,77.63,77.4,77.57,43300.0,47.8546,47.9906,47.8484,47.9535,43300.0
2009-12-08 15:30:00,77.57,77.67,77.49,77.5,37300.0,47.9535,48.0154,47.9041,47.9103,37300.0
2009-12-08 15:40:00,77.51,77.67,77.51,77.67,38200.0,47.9164,48.0154,47.9164,48.0154,38200.0
2009-12-08 15:50:00,77.67,77.73,77.55,77.65,133300.0,48.0154,48.0524,47.9412,48.003,133300.0
2009-12-09 09:30:00,76.88,76.88,75.75,75.89,264100.0,47.527,47.527,46.8284,46.915,264100.0
2009-12-09 09:40:00,75.89,75.9,75.2,75.68,384600.0,46.915,46.9211,46.4884,46.7851,384600.0
2009-12-09 09:50:00,75.68,75.87,75.55,75.84,233600.0,46.7851,46.9026,46.7048,46.8841,233600.0
2009-12-09 10:00:00,75.84,76.06,75.81,75.95,108000.0,46.8841,47.0201,46.8655,46.9521,108000.0
2009-12-09 10:10:00,75.95,75.99,75.65,75.65,63800.0,46.9521,46.9768,46.7666,46.7666,63800.0
2009-12-09 10:20:00,75.65,75.65,75.22,75.45,174900.0,46.7666,46.7666,46.5008,46.643,174900.0
2009-12-09 10:30:00,75.45,75.55,75.24,75.32,129400.0,46.643,46.7048,46.5131,46.5626,129400.0
2009-12-09 10:40:00,75.33,75.51,75.25,75.35,117000.0,46.5688,46.68,46.5193,46.5811,117000.0
2009-12-09 10:50:00,75.36,75.39,75.0,75.04,344300.0,46.5873,46.6059,46.3648,46.3895,344300.0
2009-12-09 11:00:00,75.04,75.35,75.03,75.25,73300.0,46.3895,46.5811,46.3833,46.5193,73300.0
2009-12-09 11:10:00,75.27,75.71,75.27,75.59,122700.0,46.5317,46.8037,46.5317,46.7295,122700.0
2009-12-09 11:20:00,75.61,75.75,75.53,75.58,107000.0,46.7419,46.8284,46.6924,46.7233,107000.0
2009-12-09 11:30:00,75.58,75.59,75.33,75.44,74200.0,46.7233,46.7295,46.5688,46.6368,74200.0
2009-12-09 11:40:00,75.43,75.53,75.35,75.46,28600.0,46.6306,46.6924,46.5811,46.6491,28600.0
2009-12-09 11:50:00,75.45,75.55,75.43,75.43,29500.0,46.643,46.7048,46.6306,46.6306,29500.0
2009-12-09 12:00:00,75.42,75.48,75.36,75.46,36600.0,46.6244,46.6615,46.5873,46.6491,36600.0
2009-12-09 12:10:00,75.47,75.47,75.07,75.13,58700.0,46.6553,46.6553,46.408,46.4451,58700.0
2009-12-09 12:20:00,75.13,75.13,74.97,74.99,71900.0,46.4451,46.4451,46.3462,46.3586,71900.0
2009-12-09 12:30:00,74.99,75.12,74.94,75.09,53500.0,46.3586,46.439,46.3277,46.4204,53500.0
2009-12-09 12:40:00,75.09,75.14,75.0,75.05,21100.0,46.4204,46.4513,46.3648,46.3957,21100.0
2009-12-09 12:50:00,75.05,75.27,75.05,75.2,34800.0,46.3957,46.5317,46.3957,46.4884,34800.0
2009-12-09 13:00:00,75.19,75.19,74.9,74.9,94000.0,46.4822,46.4822,46.3029,46.3029,94000.0
2009-12-09 13:10:00,74.9,75.05,74.85,75.0,42500.0,46.3029,46.3957,46.272,46.3648,42500.0
2009-12-09 13:20:00,75.0,75.02,74.89,74.95,38400.0,46.3648,46.3771,46.2968,46.3339,38400.0
2009-12-09 13:30:00,74.94,74.96,74.75,74.75,86400.0,46.3277,46.34,46.2102,46.2102,86400.0
2009-12-09 13:40:00,74.75,74.79,74.57,74.69,109900.0,46.2102,46.2349,46.0989,46.1731,109900.0
2009-12-09 13:50:00,74.71,74.77,74.48,74.6,98300.0,46.1855,46.2226,46.0433,46.1175,98300.0
2009-12-09 14:00:00,74.59,74.66,74.54,74.6,156100.0,46.1113,46.1546,46.0804,46.1175,156100.0
2009-12-09 14:10:00,74.6,74.64,74.52,74.52,135100.0,46.1175,46.1422,46.068,46.068,135100.0
2009-12-09 14:20:00,74.5,74.74,74.49,74.58,148900.0,46.0557,46.204,46.0495,46.1051,148900.0
2009-12-09 14:30:00,74.58,74.65,74.48,74.51,203900.0,46.1051,46.1484,46.0433,46.0619,203900.0
2009-12-09 14:40:00,74.51,74.87,74.43,74.86,73000.0,46.0619,46.2844,46.0124,46.2782,73000.0
2009-12-09 14:50:00,74.86,74.92,74.81,74.85,84000.0,46.2782,46.3153,46.2473,46.272,84000.0
2009-12-09 15:00:00,74.85,74.93,74.83,74.88,242200.0,46.272,46.3215,46.2597,46.2906,242200.0
2009-12-09 15:10:00,74.88,74.92,74.8,74.83,132000.0,46.2906,46.3153,46.2411,46.2597,132000.0
2009-12-09 15:20:00,74.84,75.05,74.82,75.05,200500.0,46.2659,46.3957,46.2535,46.3957,200500.0
2009-12-09 15:30:00,75.05,75.3,75.03,75.26,174800.0,46.3957,46.5502,46.3833,46.5255,174800.0
2009-12-09 15:40:00,75.26,75.53,75.26,75.51,274500.0,46.5255,46.6924,46.5255,46.68,274500.0
2009-12-09 15:50:00,75.51,75.52,75.27,75.31,479500.0,46.68,46.6862,46.5317,46.5564,479500.0
2009-12-10 09:30:00,75.52,76.18,75.52,75.93,93500.0,46.6862,47.0942,46.6862,46.9397,93500.0
2009-12-10 09:40:00,75.93,76.12,75.78,75.83,71200.0,46.9397,47.0571,46.847,46.8779,71200.0
2009-12-10 09:50:00,75.83,76.05,75.61,75.94,70900.0,46.8779,47.0139,46.7419,46.9459,70900.0
2009-12-10 10:00:00,75.97,75.97,75.61,75.7,41800.0,46.9644,46.9644,46.7419,46.7975,41800.0
2009-12-10 10:10:00,75.7,75.75,75.56,75.75,46800.0,46.7975,46.8284,46.711,46.8284,46800.0
2009-12-10 10:20:00,75.73,75.85,75.59,75.59,164500.0,46.8161,46.8902,46.7295,46.7295,164500.0
2009-12-10 10:30:00,75.58,75.61,75.46,75.5,51900.0,46.7233,46.7419,46.6491,46.6739,51900.0
2009-12-10 10:40:00,75.51,75.75,75.46,75.68,44100.0,46.68,46.8284,46.6491,46.7851,44100.0
2009-12-10 10:50:00,75.67,75.69,75.56,75.63,28000.0,46.779,46.7913,46.711,46.7542,28000.0
2009-12-10 11:00:00,75.63,75.77,75.6,75.61,39100.0,46.7542,46.8408,46.7357,46.7419,39100.0
2009-12-10 11:10:00,75.6,75.68,75.51,75.64,71900.0,46.7357,46.7851,46.68,46.7604,71900.0
2009-12-10 11:20:00,75.64,75.69,75.55,75.6,37500.0,46.7604,46.7913,46.7048,46.7357,37500.0
2009-12-10 11:30:00,75.61,75.64,75.4,75.47,42300.0,46.7419,46.7604,46.612,46.6553,42300.0
2009-12-10 11:40:00,75.46,75.47,75.26,75.34,60600.0,46.6491,46.6553,46.5255,46.575,60600.0
2009-12-10 11:50:00,75.34,75.34,75.22,75.29,28300.0,46.575,46.575,46.5008,46.544,28300.0
2009-12-10 12:00:00,75.28,75.56,75.28,75.42,39100.0,46.5379,46.711,46.5379,46.6244,39100.0
2009-12-10 12:10:00,75.42,75.51,75.37,75.5,24200.0,46.6244,46.68,46.5935,46.6739,24200.0
2009-12-10 12:20:00,75.5,75.53,75.43,75.51,118200.0,46.6739,46.6924,46.6306,46.68,118200.0
2009-12-10 12:30:00,75.52,75.72,75.5,75.7,105200.0,46.6862,46.8099,46.6739,46.7975,105200.0
2009-12-10 12:40:00,75.72,75.87,75.69,75.86,117500.0,46.8099,46.9026,46.7913,46.8964,117500.0
2009-12-10 12:50:00,75.87,75.87,75.68,75.81,34800.0,46.9026,46.9026,46.7851,46.8655,34800.0
2009-12-10 13:00:00,75.81,75.83,75.49,75.68,69900.0,46.8655,46.8779,46.6677,46.7851,69900.0
2009-12-10 13:10:00,75.67,75.76,75.52,75.53,65800.0,46.779,46.8346,46.6862,46.6924,65800.0
2009-12-10 13:20:00,75.51,75.72,75.5,75.66,135900.0,46.68,46.8099,46.6739,46.7728,135900.0
2009-12-10 13:30:00,75.66,75.73,75.63,75.66,42500.0,46.7728,46.8161,46.7542,46.7728,42500.0
2009-12-10 13:40:00,75.66,75.73,75.6,75.71,39600.0,46.7728,46.8161,46.7357,46.8037,39600.0
2009-12-10 13:50:00,75.73,75.9,75.7,75.9,64500.0,46.8161,46.9211,46.7975,46.9211,64500.0
2009-12-10 14:00:00,75.89,75.93,75.82,75.84,34800.0,46.915,46.9397,46.8717,46.8841,34800.0
2009-12-10 14:10:00,75.84,75.87,75.76,75.82,75100.0,46.8841,46.9026,46.8346,46.8717,75100.0
2009-12-10 14:20:00,75.83,76.03,75.83,76.03,42800.0,46.8779,47.0015,46.8779,47.0015,42800.0
2009-12-10 14:30:00,76.04,76.09,75.98,76.02,46000.0,47.0077,47.0386,46.9706,46.9953,46000.0
2009-12-10 14:40:00,76.02,76.03,75.88,75.93,30200.0,46.9953,47.0015,46.9088,46.9397,30200.0
2009-12-10 14:50:00,75.94,75.97,75.82,75.84,35400.0,46.9459,46.9644,46.8717,46.8841,35400.0
2009-12-10 15:00:00,75.84,75.87,75.75,75.83,47500.0,46.8841,46.9026,46.8284,46.8779,47500.0
2009-12-10 15:10:00,75.84,75.91,75.6,75.6,57800.0,46.8841,46.9273,46.7357,46.7357,57800.0
2009-12-10 15:20:00,75.6,75.66,75.53,75.59,154000.0,46.7357,46.7728,46.6924,46.7295,154000.0
2009-12-10 15:30:00,75.61,75.81,75.58,75.81,94200.0,46.7419,46.8655,46.7233,46.8655,94200.0
2009-12-10 15:40:00,75.81,75.94,75.78,75.92,112700.0,46.8655,46.9459,46.847,46.9335,112700.0
2009-12-10 15:50:00,75.92,75.98,75.82,75.93,396900.0,46.9335,46.9706,46.8717,46.9397,396900.0
2009-12-11 09:30:00,76.49,77.0,76.04,76.93,76500.0,47.2859,47.6012,47.0077,47.5579,76500.0
2009-12-11 09:40:00,76.92,77.18,76.91,77.18,91200.0,47.5517,47.7124,47.5455,47.7124,91200.0
2009-12-11 09:50:00,77.2,77.45,77.11,77.29,165600.0,47.7248,47.8793,47.6692,47.7804,165600.0
2009-12-11 10:00:00,77.34,77.36,76.97,77.02,65400.0,47.8113,47.8237,47.5826,47.6135,65400.0
2009-12-11 10:10:00,77.0,77.11,76.97,77.05,65900.0,47.6012,47.6692,47.5826,47.6321,65900.0
2009-12-11 10:20:00,77.06,77.21,76.99,77.0,32100.0,47.6383,47.731,47.595,47.6012,32100.0
2009-12-11 10:30:00,77.0,77.1,76.97,77.08,58200.0,47.6012,47.663,47.5826,47.6506,58200.0
2009-12-11 10:40:00,77.08,77.22,77.03,77.11,59300.0,47.6506,47.7372,47.6197,47.6692,59300.0
2009-12-11 10:50:00,77.11,77.24,77.04,77.24,58300.0,47.6692,47.7495,47.6259,47.7495,58300.0
2009-12-11 11:00:00,77.23,77.24,77.08,77.08,45400.0,47.7433,47.7495,47.6506,47.6506,45400.0
2009-12-11 11:10:00,77.08,77.19,77.05,77.11,34200.0,47.6506,47.7186,47.6321,47.6692,34200.0
2009-12-11 11:20:00,77.11,77.11,76.87,77.09,54700.0,47.6692,47.6692,47.5208,47.6568,54700.0
2009-12-11 11:30:00,77.09,77.26,77.09,77.2,59800.0,47.6568,47.7619,47.6568,47.7248,59800.0
2009-12-11 11:40:00,77.2,77.24,76.99,76.99,77600.0,47.7248,47.7495,47.595,47.595,77600.0
2009-12-11 11:50:00,76.99,77.14,76.87,76.96,21700.0,47.595,47.6877,47.5208,47.5764,21700.0
2009-12-11 12:00:00,76.96,77.03,76.86,76.93,36900.0,47.5764,47.6197,47.5146,47.5579,36900.0
2009-12-11 12:10:00,76.94,77.0,76.75,76.81,44700.0,47.5641,47.6012,47.4466,47.4837,44700.0
2009-12-11 12:20:00,76.84,76.98,76.75,76.75,78100.0,47.5022,47.5888,47.4466,47.4466,78100.0
2009-12-11 12:30:00,76.78,76.88,76.75,76.76,20900.0,47.4652,47.527,47.4466,47.4528,20900.0
2009-12-11 12:40:00,76.76,76.83,76.64,76.82,34100.0,47.4528,47.4961,47.3786,47.4899,34100.0
2009-12-11 12:50:00,76.83,76.89,76.75,76.79,23600.0,47.4961,47.5332,47.4466,47.4713,23600.0
2009-12-11 13:00:00,76.8,76.86,76.73,76.75,21700.0,47.4775,47.5146,47.4342,47.4466,21700.0
2009-12-11 13:10:00,76.76,76.83,76.74,76.78,38500.0,47.4528,47.4961,47.4404,47.4652,38500.0
2009-12-11 13:20:00,76.75,76.78,76.73,76.77,17800.0,47.4466,47.4652,47.4342,47.459,17800.0
2009-12-11 13:30:00,76.77,76.85,76.73,76.79,24100.0,47.459,47.5084,47.4342,47.4713,24100.0
2009-12-11 13:40:00,76.8,76.8,76.74,76.78,23000.0,47.4775,47.4775,47.4404,47.4652,23000.0
2009-12-11 13:50:00,76.76,76.85,76.73,76.76,26200.0,47.4528,47.5084,47.4342,47.4528,26200.0
2009-12-11 14:00:00,76.77,76.89,76.75,76.86,32900.0,47.459,47.5332,47.4466,47.5146,32900.0
2009-12-11 14:10:00,76.86,76.91,76.84,76.87,22200.0,47.5146,47.5455,47.5022,47.5208,22200.0
2009-12-11 14:20:00,76.87,77.01,76.84,77.0,52200.0,47.5208,47.6073,47.5022,47.6012,52200.0
2009-12-11 14:30:00,77.01,77.03,76.95,77.0,69000.0,47.6073,47.6197,47.5703,47.6012,69000.0
2009-12-11 14:40:00,77.01,77.07,76.97,77.0,43400.0,47.6073,47.6444,47.5826,47.6012,43400.0
2009-12-11 14:50:00,77.01,77.04,76.98,77.0,79200.0,47.6073,47.6259,47.5888,47.6012,79200.0
2009-12-11 15:00:00,77.0,77.02,76.94,77.0,63500.0,47.6012,47.6135,47.5641,47.6012,63500.0
2009-12-11 15:10:00,77.01,77.04,76.99,77.0,53200.0,47.6073,47.6259,47.595,47.6012,53200.0
2009-12-11 15:20:00,77.0,77.06,76.99,77.01,75400.0,47.6012,47.6383,47.595,47.6073,75400.0
2009-12-11 15:30:00,77.02,77.03,76.99,77.0,76000.0,47.6135,47.6197,47.595,47.6012,76000.0
2009-12-11 15:40:00,77.0,77.01,76.69,76.72,161500.0,47.6012,47.6073,47.4095,47.4281,161500.0
2009-12-11 15:50:00,76.73,76.81,76.65,76.78,139600.0,47.4342,47.4837,47.3848,47.4652,139600.0
2009-12-14 09:30:00,77.05,78.21,76.81,78.19,337500.0,47.6321,48.3492,47.4837,48.3368,337500.0
2009-12-14 09:40:00,78.19,78.37,78.09,78.23,118100.0,48.3368,48.4481,48.275,48.3615,118100.0
2009-12-14 09:50:00,78.2,78.34,78.12,78.2,108800.0,48.343,48.4295,48.2935,48.343,108800.0
2009-12-14 10:00:00,78.22,78.26,77.93,78.02,90600.0,48.3554,48.3801,48.1761,48.2317,90600.0
2009-12-14 10:10:00,78.03,78.08,77.91,77.95,118600.0,48.2379,48.2688,48.1637,48.1884,118600.0
2009-12-14 10:20:00,77.92,78.23,77.91,78.09,70100.0,48.1699,48.3615,48.1637,48.275,70100.0
2009-12-14 10:30:00,78.09,78.21,78.01,78.04,57600.0,48.275,48.3492,48.2255,48.2441,57600.0
2009-12-14 10:40:00,78.02,78.03,77.88,77.95,376200.0,48.2317,48.2379,48.1452,48.1884,376200.0
2009-12-14 10:50:00,77.97,78.0,77.53,77.54,163400.0,48.2008,48.2194,47.9288,47.935,163400.0
2009-12-14 11:00:00,77.54,77.62,77.5,77.5,67500.0,47.935,47.9844,47.9103,47.9103,67500.0
2009-12-14 11:10:00,77.49,77.56,77.46,77.48,53400.0,47.9041,47.9474,47.8855,47.8979,53400.0
2009-12-14 11:20:00,77.49,77.83,77.44,77.77,54100.0,47.9041,48.1143,47.8732,48.0772,54100.0
2009-12-14 11:30:00,77.78,77.87,77.75,77.83,43000.0,48.0834,48.139,48.0648,48.1143,43000.0
2009-12-14 11:40:00,77.83,77.86,77.76,77.79,38400.0,48.1143,48.1328,48.071,48.0895,38400.0
2009-12-14 11:50:00,77.8,77.96,77.76,77.95,159900.0,48.0957,48.1946,48.071,48.1884,159900.0
2009-12-14 12:00:00,77.94,77.96,77.75,77.88,29900.0,48.1823,48.1946,48.0648,48.1452,29900.0
2009-12-14 12:10:00,77.9,78.04,77.86,77.92,55900.0,48.1575,48.2441,48.1328,48.1699,55900.0
2009-12-14 12:20:00,77.9,78.02,77.89,77.99,35000.0,48.1575,48.2317,48.1514,48.2132,35000.0
2009-12-14 12:30:00,77.99,78.01,77.95,77.99,27300.0,48.2132,48.2255,48.1884,48.2132,27300.0
2009-12-14 12:40:00,78.0,78.0,77.89,77.89,22800.0,48.2194,48.2194,48.1514,48.1514,22800.0
2009-12-14 12:50:00,77.89,77.93,77.85,77.92,16400.0,48.1514,48.1761,48.1266,48.1699,16400.0
2009-12-14 13:00:00,77.92,77.93,77.81,77.81,28100.0,48.1699,48.1761,48.1019,48.1019,28100.0
2009-12-14 13:10:00,77.83,77.84,77.78,77.79,19500.0,48.1143,48.1204,48.0834,48.0895,19500.0
2009-12-14 13:20:00,77.79,77.86,77.78,77.83,19100.0,48.0895,48.1328,48.0834,48.1143,19100.0
2009-12-14 13:30:00,77.81,77.89,77.74,77.75,26000.0,48.1019,48.1514,48.0586,48.0648,26000.0
2009-12-14 13:40:00,77.75,77.78,77.7,77.75,25900.0,48.0648,48.0834,48.0339,48.0648,25900.0
2009-12-14 13:50:00,77.76,77.83,77.76,77.82,17900.0,48.071,48.1143,48.071,48.1081,17900.0
2009-12-14 14:00:00,77.81,77.84,77.72,77.8,24700.0,48.1019,48.1204,48.0463,48.0957,24700.0
2009-12-14 14:10:00,77.82,77.88,77.81,77.87,25700.0,48.1081,48.1452,48.1019,48.139,25700.0
2009-12-14 14:20:00,77.87,77.9,77.81,77.83,28700.0,48.139,48.1575,48.1019,48.1143,28700.0
2009-12-14 14:30:00,77.82,77.87,77.76,77.84,37000.0,48.1081,48.139,48.071,48.1204,37000.0
2009-12-14 14:40:00,77.85,77.85,77.81,77.84,42600.0,48.1266,48.1266,48.1019,48.1204,42600.0
2009-12-14 14:50:00,77.84,77.85,77.72,77.76,37300.0,48.1204,48.1266,48.0463,48.071,37300.0
2009-12-14 15:00:00,77.77,77.77,77.66,77.73,40800.0,48.0772,48.0772,48.0092,48.0524,40800.0
2009-12-14 15:10:00,77.74,77.82,77.69,77.79,59500.0,48.0586,48.1081,48.0277,48.0895,59500.0
2009-12-14 15:20:00,77.79,77.8,77.76,77.78,49100.0,48.0895,48.0957,48.071,48.0834,49100.0
2009-12-14 15:30:00,77.79,77.85,77.78,77.85,75500.0,48.0895,48.1266,48.0834,48.1266,75500.0
2009-12-14 15:40:00,77.84,77.91,77.78,77.84,164000.0,48.1204,48.1637,48.0834,48.1204,164000.0
2009-12-14 15:50:00,77.85,77.88,77.75,77.85,179200.0,48.1266,48.1452,48.0648,48.1266,179200.0
2009-12-15 09:30:00,77.5,77.7,77.15,77.37,75400.0,47.9103,48.0339,47.6939,47.8299,75400.0
2009-12-15 09:40:00,77.37,77.68,77.3,77.48,284600.0,47.8299,48.0215,47.7866,47.8979,284600.0
2009-12-15 09:50:00,77.47,77.55,77.32,77.5,75200.0,47.8917,47.9412,47.799,47.9103,75200.0
2009-12-15 10:00:00,77.47,77.51,77.45,77.5,37300.0,47.8917,47.9164,47.8793,47.9103,37300.0
2009-12-15 10:10:00,77.51,77.6,77.43,77.52,45900.0,47.9164,47.9721,47.867,47.9226,45900.0
2009-12-15 10:20:00,77.53,77.58,77.48,77.51,100600.0,47.9288,47.9597,47.8979,47.9164,100600.0
2009-12-15 10:30:00,77.5,77.58,77.5,77.54,44000.0,47.9103,47.9597,47.9103,47.935,44000.0
2009-12-15 10:40:00,77.54,77.69,77.54,77.6,40800.0,47.935,48.0277,47.935,47.9721,40800.0
2009-12-15 10:50:00,77.61,77.67,77.5,77.52,52800.0,47.9783,48.0154,47.9103,47.9226,52800.0
2009-12-15 11:00:00,77.55,77.65,77.5,77.63,50100.0,47.9412,48.003,47.9103,47.9906,50100.0
2009-12-15 11:10:00,77.62,77.8,77.6,77.74,47300.0,47.9844,48.0957,47.9721,48.0586,47300.0
2009-12-15 11:20:00,77.72,77.77,77.66,77.67,33100.0,48.0463,48.0772,48.0092,48.0154,33100.0
2009-12-15 11:30:00,77.67,77.68,77.54,77.56,46800.0,48.0154,48.0215,47.935,47.9474,46800.0
2009-12-15 11:40:00,77.56,77.62,77.46,77.62,47400.0,47.9474,47.9844,47.8855,47.9844,47400.0
2009-12-15 11:50:00,77.62,77.74,77.55,77.7,25200.0,47.9844,48.0586,47.9412,48.0339,25200.0
2009-12-15 12:00:00,77.68,77.75,77.68,77.75,25600.0,48.0215,48.0648,48.0215,48.0648,25600.0
2009-12-15 12:10:00,77.75,77.83,77.64,77.65,31500.0,48.0648,48.1143,47.9968,48.003,31500.0
2009-12-15 12:20:00,77.64,77.67,77.57,77.6,39800.0,47.9968,48.0154,47.9535,47.9721,39800.0
2009-12-15 12:30:00,77.58,77.73,77.57,77.72,18700.0,47.9597,48.0524,47.9535,48.0463,18700.0
2009-12-15 12:40:00,77.72,77.73,77.58,77.69,28100.0,48.0463,48.0524,47.9597,48.0277,28100.0
2009-12-15 12:50:00,77.68,77.71,77.6,77.69,34600.0,48.0215,48.0401,47.9721,48.0277,34600.0
2009-12-15 13:00:00,77.69,77.71,77.54,77.61,39900.0,48.0277,48.0401,47.935,47.9783,39900.0
2009-12-15 13:10:00,77.6,77.64,77.54,77.59,24800.0,47.9721,47.9968,47.935,47.9659,24800.0
2009-12-15 13:20:00,77.57,77.61,77.5,77.61,34900.0,47.9535,47.9783,47.9103,47.9783,34900.0
2009-12-15 13:30:00,77.6,77.63,77.41,77.45,31500.0,47.9721,47.9906,47.8546,47.8793,31500.0
2009-12-15 13:40:00,77.43,77.57,77.39,77.51,27600.0,47.867,47.9535,47.8423,47.9164,27600.0
2009-12-15 13:50:00,77.52,77.6,77.5,77.6,50200.0,47.9226,47.9721,47.9103,47.9721,50200.0
2009-12-15 14:00:00,77.59,77.6,77.5,77.51,35700.0,47.9659,47.9721,47.9103,47.9164,35700.0
2009-12-15 14:10:00,77.51,77.59,77.45,77.52,237000.0,47.9164,47.9659,47.8793,47.9226,237000.0
2009-12-15 14:20:00,77.55,77.66,77.54,77.62,30700.0,47.9412,48.0092,47.935,47.9844,30700.0
2009-12-15 14:30:00,77.63,77.67,77.61,77.66,30400.0,47.9906,48.0154,47.9783,48.0092,30400.0
2009-12-15 14:40:00,77.65,77.7,77.6,77.64,35000.0,48.003,48.0339,47.9721,47.9968,35000.0
2009-12-15 14:50:00,77.64,77.67,77.51,77.67,45200.0,47.9968,48.0154,47.9164,48.0154,45200.0
2009-12-15 15:00:00,77.67,77.71,77.5,77.52,47000.0,48.0154,48.0401,47.9103,47.9226,47000.0
2009-12-15 15:10:00,77.52,77.64,77.52,77.64,21100.0,47.9226,47.9968,47.9226,47.9968,21100.0
2009-12-15 15:20:00,77.65,77.66,77.5,77.6,70700.0,48.003,48.0092,47.9103,47.9721,70700.0
2009-12-15 15:30:00,77.59,77.66,77.48,77.56,71000.0,47.9659,48.0092,47.8979,47.9474,71000.0
2009-12-15 15:40:00,77.56,77.6,77.5,77.52,93500.0,47.9474,47.9721,47.9103,47.9226,93500.0
2009-12-15 15:50:00,77.53,77.65,77.51,77.63,122900.0,47.9288,48.003,47.9164,47.9906,122900.0
2009-12-16 09:30:00,78.2,78.45,77.55,78.23,79800.0,48.343,48.4975,47.9412,48.3615,79800.0
2009-12-16 09:40:00,78.23,78.37,78.14,78.35,47400.0,48.3615,48.4481,48.3059,48.4357,47400.0
2009-12-16 09:50:00,78.36,78.47,78.22,78.29,62500.0,48.4419,48.5099,48.3554,48.3986,62500.0
2009-12-16 10:00:00,78.25,78.33,78.19,78.25,62200.0,48.3739,48.4234,48.3368,48.3739,62200.0
2009-12-16 10:10:00,78.26,78.34,78.22,78.24,76300.0,48.3801,48.4295,48.3554,48.3677,76300.0
2009-12-16 10:20:00,78.23,78.29,78.17,78.25,55600.0,48.3615,48.3986,48.3245,48.3739,55600.0
2009-12-16 10:30:00,78.25,78.3,78.21,78.25,75900.0,48.3739,48.4048,48.3492,48.3739,75900.0
2009-12-16 10:40:00,78.24,78.25,78.14,78.2,65800.0,48.3677,48.3739,48.3059,48.343,65800.0
2009-12-16 10:50:00,78.21,78.28,78.18,78.26,35400.0,48.3492,48.3925,48.3306,48.3801,35400.0
2009-12-16 11:00:00,78.26,78.26,78.17,78.19,67800.0,48.3801,48.3801,48.3245,48.3368,67800.0
2009-12-16 11:10:00,78.19,78.23,78.13,78.14,66000.0,48.3368,48.3615,48.2997,48.3059,66000.0
2009-12-16 11:20:00,78.15,78.23,78.08,78.09,35300.0,48.3121,48.3615,48.2688,48.275,35300.0
2009-12-16 11:30:00,78.09,78.11,78.07,78.1,31100.0,48.275,48.2874,48.2626,48.2812,31100.0
2009-12-16 11:40:00,78.12,78.2,78.1,78.19,19100.0,48.2935,48.343,48.2812,48.3368,19100.0
2009-12-16 11:50:00,78.17,78.21,78.11,78.12,23100.0,48.3245,48.3492,48.2874,48.2935,23100.0
2009-12-16 12:00:00,78.12,78.13,78.02,78.07,25800.0,48.2935,48.2997,48.2317,48.2626,25800.0
2009-12-16 12:10:00,78.07,78.07,77.92,77.93,67800.0,48.2626,48.2626,48.1699,48.1761,67800.0
2009-12-16 12:20:00,77.93,77.93,77.77,77.81,45100.0,48.1761,48.1761,48.0772,48.1019,45100.0
2009-12-16 12:30:00,77.82,77.82,77.64,77.64,75300.0,48.1081,48.1081,47.9968,47.9968,75300.0
2009-12-16 12:40:00,77.63,77.78,77.58,77.76,58600.0,47.9906,48.0834,47.9597,48.071,58600.0
2009-12-16 12:50:00,77.77,77.82,77.71,77.73,26100.0,48.0772,48.1081,48.0401,48.0524,26100.0
2009-12-16 13:00:00,77.73,77.79,77.73,77.74,16100.0,48.0524,48.0895,48.0524,48.0586,16100.0
2009-12-16 13:10:00,77.74,77.86,77.73,77.85,38800.0,48.0586,48.1328,48.0524,48.1266,38800.0
2009-12-16 13:20:00,77.86,77.95,77.85,77.94,13100.0,48.1328,48.1884,48.1266,48.1823,13100.0
2009-12-16 13:30:00,77.95,77.95,77.9,77.9,16700.0,48.1884,48.1884,48.1575,48.1575,16700.0
2009-12-16 13:40:00,77.9,77.97,77.89,77.96,28000.0,48.1575,48.2008,48.1514,48.1946,28000.0
2009-12-16 13:50:00,77.95,77.99,77.91,77.94,54000.0,48.1884,48.2132,48.1637,48.1823,54000.0
2009-12-16 14:00:00,77.93,77.99,77.84,77.88,48300.0,48.1761,48.2132,48.1204,48.1452,48300.0
2009-12-16 14:10:00,77.89,78.02,77.85,78.01,42900.0,48.1514,48.2317,48.1266,48.2255,42900.0
2009-12-16 14:20:00,78.0,78.03,77.82,77.95,40600.0,48.2194,48.2379,48.1081,48.1884,40600.0
2009-12-16 14:30:00,77.98,77.98,77.85,77.89,39000.0,48.207,48.207,48.1266,48.1514,39000.0
2009-12-16 14:40:00,77.89,77.9,77.83,77.84,51000.0,48.1514,48.1575,48.1143,48.1204,51000.0
2009-12-16 14:50:00,77.84,77.93,77.78,77.9,90200.0,48.1204,48.1761,48.0834,48.1575,90200.0
2009-12-16 15:00:00,77.88,77.89,77.7,77.78,41500.0,48.1452,48.1514,48.0339,48.0834,41500.0
2009-12-16 15:10:00,77.76,77.85,77.75,77.85,40200.0,48.071,48.1266,48.0648,48.1266,40200.0
2009-12-16 15:20:00,77.85,77.88,77.52,77.52,47000.0,48.1266,48.1452,47.9226,47.9226,47000.0
2009-12-16 15:30:00,77.53,77.57,77.47,77.49,122600.0,47.9288,47.9535,47.8917,47.9041,122600.0
2009-12-16 15:40:00,77.5,77.51,77.42,77.43,99500.0,47.9103,47.9164,47.8608,47.867,99500.0
2009-12-16 15:50:00,77.44,77.54,77.44,77.5,162900.0,47.8732,47.935,47.8732,47.9103,162900.0
2009-12-17 09:30:00,77.13,77.3,77.06,77.19,140000.0,47.6815,47.7866,47.6383,47.7186,140000.0
2009-12-17 09:40:00,77.16,77.17,76.78,76.78,134500.0,47.7001,47.7063,47.4652,47.4652,134500.0
2009-12-17 09:50:00,76.76,76.8,76.37,76.45,187600.0,47.4528,47.4775,47.2117,47.2612,187600.0
2009-12-17 10:00:00,76.47,76.51,76.23,76.33,97400.0,47.2735,47.2982,47.1251,47.187,97400.0
2009-12-17 10:10:00,76.33,76.39,76.29,76.35,83700.0,47.187,47.2241,47.1622,47.1993,83700.0
2009-12-17 10:20:00,76.36,76.59,76.34,76.36,150600.0,47.2055,47.3477,47.1932,47.2055,150600.0
2009-12-17 10:30:00,76.38,76.51,76.37,76.41,112400.0,47.2179,47.2982,47.2117,47.2364,112400.0
2009-12-17 10:40:00,76.41,76.42,76.12,76.16,421200.0,47.2364,47.2426,47.0571,47.0819,421200.0
2009-12-17 10:50:00,76.16,76.3,76.14,76.15,116300.0,47.0819,47.1684,47.0695,47.0757,116300.0
2009-12-17 11:00:00,76.15,76.18,76.1,76.1,136600.0,47.0757,47.0942,47.0448,47.0448,136600.0
2009-12-17 11:10:00,76.1,76.32,76.08,76.16,158800.0,47.0448,47.1808,47.0324,47.0819,158800.0
2009-12-17 11:20:00,76.17,76.22,76.02,76.12,186400.0,47.0881,47.119,46.9953,47.0571,186400.0
2009-12-17 11:30:00,76.14,76.15,76.08,76.14,105000.0,47.0695,47.0757,47.0324,47.0695,105000.0
2009-12-17 11:40:00,76.14,76.14,76.06,76.1,106100.0,47.0695,47.0695,47.0201,47.0448,106100.0
2009-12-17 11:50:00,76.1,76.19,76.05,76.18,126700.0,47.0448,47.1004,47.0139,47.0942,126700.0
2009-12-17 12:00:00,76.18,76.27,76.13,76.2,77000.0,47.0942,47.1499,47.0633,47.1066,77000.0
2009-12-17 12:10:00,76.21,76.27,76.14,76.15,58500.0,47.1128,47.1499,47.0695,47.0757,58500.0
2009-12-17 12:20:00,76.19,76.21,76.08,76.13,221700.0,47.1004,47.1128,47.0324,47.0633,221700.0
2009-12-17 12:30:00,76.12,76.22,76.12,76.2,52400.0,47.0571,47.119,47.0571,47.1066,52400.0
2009-12-17 12:40:00,76.2,76.2,76.1,76.11,109800.0,47.1066,47.1066,47.0448,47.051,109800.0
2009-12-17 12:50:00,76.11,76.25,76.11,76.18,45100.0,47.051,47.1375,47.051,47.0942,45100.0
2009-12-17 13:00:00,76.19,76.22,76.15,76.16,97600.0,47.1004,47.119,47.0757,47.0819,97600.0
2009-12-17 13:10:00,76.15,76.21,76.15,76.19,81800.0,47.0757,47.1128,47.0757,47.1004,81800.0
2009-12-17 13:20:00,76.2,76.28,76.19,76.2,36300.0,47.1066,47.1561,47.1004,47.1066,36300.0
2009-12-17 13:30:00,76.21,76.3,76.2,76.24,72400.0,47.1128,47.1684,47.1066,47.1313,72400.0
2009-12-17 13:40:00,76.25,76.28,76.22,76.24,85800.0,47.1375,47.1561,47.119,47.1313,85800.0
2009-12-17 13:50:00,76.24,76.48,76.23,76.41,54200.0,47.1313,47.2797,47.1251,47.2364,54200.0
2009-12-17 14:00:00,76.39,76.44,76.32,76.37,36800.0,47.2241,47.255,47.1808,47.2117,36800.0
2009-12-17 14:10:00,76.36,76.4,76.3,76.39,61300.0,47.2055,47.2302,47.1684,47.2241,61300.0
2009-12-17 14:20:00,76.39,76.4,76.33,76.38,16100.0,47.2241,47.2302,47.187,47.2179,16100.0
2009-12-17 14:30:00,76.38,76.58,76.33,76.57,36900.0,47.2179,47.3415,47.187,47.3353,36900.0
2009-12-17 14:40:00,76.58,76.58,76.45,76.47,60600.0,47.3415,47.3415,47.2612,47.2735,60600.0
2009-12-17 14:50:00,76.48,76.52,76.46,76.48,48800.0,47.2797,47.3044,47.2673,47.2797,48800.0
2009-12-17 15:00:00,76.46,76.48,76.42,76.45,51600.0,47.2673,47.2797,47.2426,47.2612,51600.0
2009-12-17 15:10:00,76.46,76.46,76.3,76.35,68200.0,47.2673,47.2673,47.1684,47.1993,68200.0
2009-12-17 15:20:00,76.35,76.4,76.3,76.3,61200.0,47.1993,47.2302,47.1684,47.1684,61200.0
2009-12-17 15:30:00,76.31,76.37,76.23,76.32,178400.0,47.1746,47.2117,47.1251,47.1808,178400.0
2009-12-17 15:40:00,76.32,76.35,76.18,76.21,204600.0,47.1808,47.1993,47.0942,47.1128,204600.0
2009-12-17 15:50:00,76.22,76.23,76.03,76.1,222100.0,47.119,47.1251,47.0015,47.0448,222100.0
2009-12-18 09:30:00,76.39,76.39,75.95,76.07,544600.0,47.2241,47.2241,46.9521,47.0262,544600.0
2009-12-18 09:40:00,76.08,76.6,76.07,76.28,42300.0,47.0324,47.3539,47.0262,47.1561,42300.0
2009-12-18 09:50:00,76.26,76.47,76.19,76.47,43000.0,47.1437,47.2735,47.1004,47.2735,43000.0
2009-12-18 10:00:00,76.47,76.55,76.4,76.43,33100.0,47.2735,47.323,47.2302,47.2488,33100.0
2009-12-18 10:10:00,76.46,76.56,76.19,76.25,34200.0,47.2673,47.3292,47.1004,47.1375,34200.0
2009-12-18 10:20:00,76.23,76.28,76.05,76.25,40700.0,47.1251,47.1561,47.0139,47.1375,40700.0
2009-12-18 10:30:00,76.23,76.36,76.23,76.3,54500.0,47.1251,47.2055,47.1251,47.1684,54500.0
2009-12-18 10:40:00,76.33,76.43,76.25,76.28,38400.0,47.187,47.2488,47.1375,47.1561,38400.0
2009-12-18 10:50:00,76.3,76.42,76.26,76.31,55200.0,47.1684,47.2426,47.1437,47.1746,55200.0
2009-12-18 11:00:00,76.32,76.34,76.02,76.14,52700.0,47.1808,47.1932,46.9953,47.0695,52700.0
2009-12-18 11:10:00,76.15,76.21,75.96,76.17,30700.0,47.0757,47.1128,46.9582,47.0881,30700.0
2009-12-18 11:20:00,76.17,76.3,76.16,76.18,28300.0,47.0881,47.1684,47.0819,47.0942,28300.0
2009-12-18 11:30:00,76.18,76.22,76.01,76.06,20300.0,47.0942,47.119,46.9891,47.0201,20300.0
2009-12-18 11:40:00,76.07,76.1,75.93,76.08,20500.0,47.0262,47.0448,46.9397,47.0324,20500.0
2009-12-18 11:50:00,76.1,76.2,76.08,76.11,13100.0,47.0448,47.1066,47.0324,47.051,13100.0
2009-12-18 12:00:00,76.11,76.14,75.99,76.07,22400.0,47.051,47.0695,46.9768,47.0262,22400.0
2009-12-18 12:10:00,76.09,76.21,76.06,76.18,22800.0,47.0386,47.1128,47.0201,47.0942,22800.0
2009-12-18 12:20:00,76.2,76.23,76.14,76.18,15100.0,47.1066,47.1251,47.0695,47.0942,15100.0
2009-12-18 12:30:00,76.18,76.19,76.11,76.17,13700.0,47.0942,47.1004,47.051,47.0881,13700.0
2009-12-18 12:40:00,76.16,76.16,76.05,76.09,20300.0,47.0819,47.0819,47.0139,47.0386,20300.0
2009-12-18 12:50:00,76.12,76.23,76.12,76.22,18800.0,47.0571,47.1251,47.0571,47.119,18800.0
2009-12-18 13:00:00,76.23,76.29,76.22,76.28,42400.0,47.1251,47.1622,47.119,47.1561,42400.0
2009-12-18 13:10:00,76.3,76.34,76.2,76.25,43600.0,47.1684,47.1932,47.1066,47.1375,43600.0
2009-12-18 13:20:00,76.27,76.3,76.21,76.24,40200.0,47.1499,47.1684,47.1128,47.1313,40200.0
2009-12-18 13:30:00,76.25,76.3,76.14,76.3,32500.0,47.1375,47.1684,47.0695,47.1684,32500.0
2009-12-18 13:40:00,76.29,76.42,76.29,76.31,33700.0,47.1622,47.2426,47.1622,47.1746,33700.0
2009-12-18 13:50:00,76.3,76.31,76.15,76.21,19800.0,47.1684,47.1746,47.0757,47.1128,19800.0
2009-12-18 14:00:00,76.21,76.31,76.21,76.31,16700.0,47.1128,47.1746,47.1128,47.1746,16700.0
2009-12-18 14:10:00,76.31,76.31,76.1,76.1,25700.0,47.1746,47.1746,47.0448,47.0448,25700.0
2009-12-18 14:20:00,76.11,76.13,76.03,76.09,39400.0,47.051,47.0633,47.0015,47.0386,39400.0
2009-12-18 14:30:00,76.09,76.09,76.02,76.06,32700.0,47.0386,47.0386,46.9953,47.0201,32700.0
2009-12-18 14:40:00,76.07,76.15,76.04,76.07,27100.0,47.0262,47.0757,47.0077,47.0262,27100.0
2009-12-18 14:50:00,76.09,76.13,76.03,76.11,26500.0,47.0386,47.0633,47.0015,47.051,26500.0
2009-12-18 15:00:00,76.14,76.2,76.08,76.13,27500.0,47.0695,47.1066,47.0324,47.0633,27500.0
2009-12-18 15:10:00,76.12,76.13,76.03,76.03,27600.0,47.0571,47.0633,47.0015,47.0015,27600.0
2009-12-18 15:20:00,76.05,76.08,75.94,75.95,53400.0,47.0139,47.0324,46.9459,46.9521,53400.0
2009-12-18 15:30:00,75.95,75.95,75.77,75.79,68800.0,46.9521,46.9521,46.8408,46.8531,68800.0
2009-12-18 15:40:00,75.8,76.0,75.79,75.94,76100.0,46.8593,46.983,46.8531,46.9459,76100.0
2009-12-18 15:50:00,75.93,76.32,75.93,76.31,334900.0,46.9397,47.1808,46.9397,47.1746,334900.0
2009-12-21 09:30:00,76.5,77.41,76.39,77.14,56800.0,47.2921,47.8546,47.2241,47.6877,56800.0
2009-12-21 09:40:00,77.1,77.13,76.72,76.92,47500.0,47.663,47.6815,47.4281,47.5517,47500.0
2009-12-21 09:50:00,76.86,76.89,76.65,76.65,48800.0,47.5146,47.5332,47.3848,47.3848,48800.0
2009-12-21 10:00:00,76.66,76.91,76.64,76.81,67000.0,47.391,47.5455,47.3786,47.4837,67000.0
2009-12-21 10:10:00,76.8,77.07,76.8,76.99,153300.0,47.4775,47.6444,47.4775,47.595,153300.0
2009-12-21 10:20:00,76.98,76.99,76.55,76.58,50300.0,47.5888,47.595,47.323,47.3415,50300.0
2009-12-21 10:30:00,76.55,76.63,76.53,76.62,67200.0,47.323,47.3724,47.3106,47.3662,67200.0
2009-12-21 10:40:00,76.61,76.63,76.44,76.51,117700.0,47.3601,47.3724,47.255,47.2982,117700.0
2009-12-21 10:50:00,76.5,76.68,76.47,76.55,74100.0,47.2921,47.4033,47.2735,47.323,74100.0
2009-12-21 11:00:00,76.55,76.59,76.43,76.45,120400.0,47.323,47.3477,47.2488,47.2612,120400.0
2009-12-21 11:10:00,76.47,76.56,76.45,76.46,37900.0,47.2735,47.3292,47.2612,47.2673,37900.0
2009-12-21 11:20:00,76.46,76.46,76.31,76.32,32300.0,47.2673,47.2673,47.1746,47.1808,32300.0
2009-12-21 11:30:00,76.31,76.47,76.19,76.29,105000.0,47.1746,47.2735,47.1004,47.1622,105000.0
2009-12-21 11:40:00,76.29,76.42,76.19,76.42,52300.0,47.1622,47.2426,47.1004,47.2426,52300.0
2009-12-21 11:50:00,76.41,76.54,76.41,76.5,33800.0,47.2364,47.3168,47.2364,47.2921,33800.0
2009-12-21 12:00:00,76.5,76.57,76.45,76.46,58100.0,47.2921,47.3353,47.2612,47.2673,58100.0
2009-12-21 12:10:00,76.46,76.52,76.42,76.47,38500.0,47.2673,47.3044,47.2426,47.2735,38500.0
2009-12-21 12:20:00,76.47,76.47,76.31,76.32,35400.0,47.2735,47.2735,47.1746,47.1808,35400.0
2009-12-21 12:30:00,76.33,76.35,76.18,76.2,50400.0,47.187,47.1993,47.0942,47.1066,50400.0
2009-12-21 12:40:00,76.2,76.32,76.19,76.25,26400.0,47.1066,47.1808,47.1004,47.1375,26400.0
2009-12-21 12:50:00,76.24,76.44,76.23,76.44,33000.0,47.1313,47.255,47.1251,47.255,33000.0
2009-12-21 13:00:00,76.44,76.45,76.31,76.4,59000.0,47.255,47.2612,47.1746,47.2302,59000.0
2009-12-21 13:10:00,76.39,76.39,76.29,76.29,17100.0,47.2241,47.2241,47.1622,47.1622,17100.0
2009-12-21 13:20:00,76.3,76.3,76.24,76.28,17100.0,47.1684,47.1684,47.1313,47.1561,17100.0
2009-12-21 13:30:00,76.28,76.42,76.28,76.34,43900.0,47.1561,47.2426,47.1561,47.1932,43900.0
2009-12-21 13:40:00,76.33,76.37,76.23,76.32,41600.0,47.187,47.2117,47.1251,47.1808,41600.0
2009-12-21 13:50:00,76.33,76.38,76.32,76.35,33500.0,47.187,47.2179,47.1808,47.1993,33500.0
2009-12-21 14:00:00,76.34,76.37,76.28,76.33,41700.0,47.1932,47.2117,47.1561,47.187,41700.0
2009-12-21 14:10:00,76.32,76.42,76.27,76.4,38300.0,47.1808,47.2426,47.1499,47.2302,38300.0
2009-12-21 14:20:00,76.4,76.49,76.35,76.49,161800.0,47.2302,47.2859,47.1993,47.2859,161800.0
2009-12-21 14:30:00,76.49,76.6,76.41,76.41,44800.0,47.2859,47.3539,47.2364,47.2364,44800.0
2009-12-21 14:40:00,76.41,76.49,76.36,76.45,36700.0,47.2364,47.2859,47.2055,47.2612,36700.0
2009-12-21 14:50:00,76.46,76.5,76.45,76.46,29700.0,47.2673,47.2921,47.2612,47.2673,29700.0
2009-12-21 15:00:00,76.47,76.5,76.44,76.46,64100.0,47.2735,47.2921,47.255,47.2673,64100.0
2009-12-21 15:10:00,76.46,76.49,76.34,76.42,47500.0,47.2673,47.2859,47.1932,47.2426,47500.0
2009-12-21 15:20:00,76.43,76.52,76.39,76.52,65200.0,47.2488,47.3044,47.2241,47.3044,65200.0
2009-12-21 15:30:00,76.52,76.58,76.31,76.33,113400.0,47.3044,47.3415,47.1746,47.187,113400.0
2009-12-21 15:40:00,76.33,76.35,76.21,76.23,96300.0,47.187,47.1993,47.1128,47.1251,96300.0
2009-12-21 15:50:00,76.24,76.33,76.2,76.3,149600.0,47.1313,47.187,47.1066,47.1684,149600.0
2009-12-22 09:30:00,76.07,76.7,76.05,76.44,63800.0,47.0262,47.4157,47.0139,47.255,63800.0
2009-12-22 09:40:00,76.48,76.68,76.25,76.38,44500.0,47.2797,47.4033,47.1375,47.2179,44500.0
2009-12-22 09:50:00,76.38,76.53,76.35,76.52,16700.0,47.2179,47.3106,47.1993,47.3044,16700.0
2009-12-22 10:00:00,76.57,76.86,76.5,76.83,61200.0,47.3353,47.5146,47.2921,47.4961,61200.0
2009-12-22 10:10:00,76.87,76.88,76.53,76.53,45600.0,47.5208,47.527,47.3106,47.3106,45600.0
2009-12-22 10:20:00,76.53,76.59,76.44,76.48,53800.0,47.3106,47.3477,47.255,47.2797,53800.0
2009-12-22 10:30:00,76.48,76.5,76.46,76.47,25500.0,47.2797,47.2921,47.2673,47.2735,25500.0
2009-12-22 10:40:00,76.47,76.52,76.26,76.26,58000.0,47.2735,47.3044,47.1437,47.1437,58000.0
2009-12-22 10:50:00,76.25,76.4,76.25,76.35,43600.0,47.1375,47.2302,47.1375,47.1993,43600.0
2009-12-22 11:00:00,76.35,76.37,76.26,76.35,55200.0,47.1993,47.2117,47.1437,47.1993,55200.0
2009-12-22 11:10:00,76.35,76.36,76.17,76.19,19000.0,47.1993,47.2055,47.0881,47.1004,19000.0
2009-12-22 11:20:00,76.2,76.21,76.1,76.15,30700.0,47.1066,47.1128,47.0448,47.0757,30700.0
2009-12-22 11:30:00,76.14,76.14,76.0,76.12,34600.0,47.0695,47.0695,46.983,47.0571,34600.0
2009-12-22 11:40:00,76.13,76.15,76.05,76.15,38300.0,47.0633,47.0757,47.0139,47.0757,38300.0
2009-12-22 11:50:00,76.15,76.16,76.04,76.07,45700.0,47.0757,47.0819,47.0077,47.0262,45700.0
2009-12-22 12:00:00,76.07,76.07,75.95,75.95,19100.0,47.0262,47.0262,46.9521,46.9521,19100.0
2009-12-22 12:10:00,75.95,75.95,75.85,75.87,29600.0,46.9521,46.9521,46.8902,46.9026,29600.0
2009-12-22 12:20:00,75.88,75.89,75.84,75.84,20600.0,46.9088,46.915,46.8841,46.8841,20600.0
2009-12-22 12:30:00,75.85,75.89,75.8,75.8,21900.0,46.8902,46.915,46.8593,46.8593,21900.0
2009-12-22 12:40:00,75.81,75.81,75.68,75.71,33000.0,46.8655,46.8655,46.7851,46.8037,33000.0
2009-12-22 12:50:00,75.72,75.86,75.63,75.82,60900.0,46.8099,46.8964,46.7542,46.8717,60900.0
2009-12-22 13:00:00,75.81,75.87,75.76,75.82,46300.0,46.8655,46.9026,46.8346,46.8717,46300.0
2009-12-22 13:10:00,75.82,75.85,75.62,75.68,42000.0,46.8717,46.8902,46.748,46.7851,42000.0
2009-12-22 13:20:00,75.69,75.78,75.68,75.7,30400.0,46.7913,46.847,46.7851,46.7975,30400.0
2009-12-22 13:30:00,75.7,75.75,75.62,75.7,52100.0,46.7975,46.8284,46.748,46.7975,52100.0
2009-12-22 13:40:00,75.69,75.7,75.57,75.57,36000.0,46.7913,46.7975,46.7171,46.7171,36000.0
2009-12-22 13:50:00,75.57,75.72,75.51,75.71,46000.0,46.7171,46.8099,46.68,46.8037,46000.0
2009-12-22 14:00:00,75.69,75.72,75.55,75.6,56400.0,46.7913,46.8099,46.7048,46.7357,56400.0
2009-12-22 14:10:00,75.59,75.64,75.5,75.52,54200.0,46.7295,46.7604,46.6739,46.6862,54200.0
2009-12-22 14:20:00,75.51,75.57,75.46,75.5,51400.0,46.68,46.7171,46.6491,46.6739,51400.0
2009-12-22 14:30:00,75.5,75.66,75.5,75.64,39200.0,46.6739,46.7728,46.6739,46.7604,39200.0
2009-12-22 14:40:00,75.65,75.65,75.51,75.54,37400.0,46.7666,46.7666,46.68,46.6986,37400.0
2009-12-22 14:50:00,75.55,75.6,75.47,75.47,45400.0,46.7048,46.7357,46.6553,46.6553,45400.0
2009-12-22 15:00:00,75.48,75.56,75.45,75.56,44400.0,46.6615,46.711,46.643,46.711,44400.0
2009-12-22 15:10:00,75.54,75.55,75.41,75.47,50300.0,46.6986,46.7048,46.6182,46.6553,50300.0
2009-12-22 15:20:00,75.46,75.66,75.44,75.62,43900.0,46.6491,46.7728,46.6368,46.748,43900.0
2009-12-22 15:30:00,75.62,75.68,75.56,75.56,60400.0,46.748,46.7851,46.711,46.711,60400.0
2009-12-22 15:40:00,75.58,75.63,75.5,75.59,70100.0,46.7233,46.7542,46.6739,46.7295,70100.0
2009-12-22 15:50:00,75.6,75.62,75.46,75.58,114100.0,46.7357,46.748,46.6491,46.7233,114100.0
2009-12-23 09:30:00,75.93,76.08,75.54,75.74,73100.0,46.9397,47.0324,46.6986,46.8222,73100.0
2009-12-23 09:40:00,75.68,75.71,75.39,75.39,68200.0,46.7851,46.8037,46.6059,46.6059,68200.0
2009-12-23 09:50:00,75.39,75.42,75.2,75.4,79500.0,46.6059,46.6244,46.4884,46.612,79500.0
2009-12-23 10:00:00,75.34,75.58,75.21,75.58,117400.0,46.575,46.7233,46.4946,46.7233,117400.0
2009-12-23 10:10:00,75.58,75.79,75.53,75.58,60300.0,46.7233,46.8531,46.6924,46.7233,60300.0
2009-12-23 10:20:00,75.58,75.7,75.5,75.63,22500.0,46.7233,46.7975,46.6739,46.7542,22500.0
2009-12-23 10:30:00,75.64,75.67,75.39,75.46,48500.0,46.7604,46.779,46.6059,46.6491,48500.0
2009-12-23 10:40:00,75.45,75.6,75.41,75.56,136600.0,46.643,46.7357,46.6182,46.711,136600.0
2009-12-23 10:50:00,75.54,75.64,75.51,75.59,30700.0,46.6986,46.7604,46.68,46.7295,30700.0
2009-12-23 11:00:00,75.59,75.75,75.59,75.75,88200.0,46.7295,46.8284,46.7295,46.8284,88200.0
2009-12-23 11:10:00,75.74,75.89,75.73,75.88,27400.0,46.8222,46.915,46.8161,46.9088,27400.0
2009-12-23 11:20:00,75.89,75.89,75.77,75.77,34300.0,46.915,46.915,46.8408,46.8408,34300.0
2009-12-23 11:30:00,75.77,75.82,75.69,75.71,32100.0,46.8408,46.8717,46.7913,46.8037,32100.0
2009-12-23 11:40:00,75.72,75.72,75.54,75.6,73400.0,46.8099,46.8099,46.6986,46.7357,73400.0
2009-12-23 11:50:00,75.61,75.71,75.6,75.7,10200.0,46.7419,46.8037,46.7357,46.7975,10200.0
2009-12-23 12:00:00,75.7,75.77,75.66,75.75,19700.0,46.7975,46.8408,46.7728,46.8284,19700.0
2009-12-23 12:10:00,75.75,75.77,75.7,75.72,23700.0,46.8284,46.8408,46.7975,46.8099,23700.0
2009-12-23 12:20:00,75.72,75.72,75.66,75.68,23900.0,46.8099,46.8099,46.7728,46.7851,23900.0
2009-12-23 12:30:00,75.67,75.7,75.62,75.63,24900.0,46.779,46.7975,46.748,46.7542,24900.0
2009-12-23 12:40:00,75.61,75.61,75.5,75.54,23200.0,46.7419,46.7419,46.6739,46.6986,23200.0
2009-12-23 12:50:00,75.56,75.59,75.47,75.51,66100.0,46.711,46.7295,46.6553,46.68,66100.0
2009-12-23 13:00:00,75.51,75.56,75.48,75.55,91000.0,46.68,46.711,46.6615,46.7048,91000.0
2009-12-23 13:10:00,75.56,75.56,75.49,75.5,57100.0,46.711,46.711,46.6677,46.6739,57100.0
2009-12-23 13:20:00,75.51,75.6,75.5,75.51,25800.0,46.68,46.7357,46.6739,46.68,25800.0
2009-12-23 13:30:00,75.51,75.54,75.49,75.5,27100.0,46.68,46.6986,46.6677,46.6739,27100.0
2009-12-23 13:40:00,75.5,75.54,75.45,75.46,38900.0,46.6739,46.6986,46.643,46.6491,38900.0
2009-12-23 13:50:00,75.45,75.47,75.42,75.47,32700.0,46.643,46.6553,46.6244,46.6553,32700.0
2009-12-23 14:00:00,75.47,75.55,75.45,75.55,53900.0,46.6553,46.7048,46.643,46.7048,53900.0
2009-12-23 14:10:00,75.56,75.65,75.5,75.51,31700.0,46.711,46.7666,46.6739,46.68,31700.0
2009-12-23 14:20:00,75.52,75.59,75.5,75.5,33000.0,46.6862,46.7295,46.6739,46.6739,33000.0
2009-12-23 14:30:00,75.5,75.53,75.42,75.44,42700.0,46.6739,46.6924,46.6244,46.6368,42700.0
2009-12-23 14:40:00,75.44,75.48,75.38,75.48,30100.0,46.6368,46.6615,46.5997,46.6615,30100.0
2009-12-23 14:50:00,75.49,75.5,75.34,75.35,39300.0,46.6677,46.6739,46.575,46.5811,39300.0
2009-12-23 15:00:00,75.35,75.38,75.26,75.26,51200.0,46.5811,46.5997,46.5255,46.5255,51200.0
2009-12-23 15:10:00,75.26,75.3,75.18,75.21,79300.0,46.5255,46.5502,46.476,46.4946,79300.0
2009-12-23 15:20:00,75.2,75.25,75.18,75.24,53300.0,46.4884,46.5193,46.476,46.5131,53300.0
2009-12-23 15:30:00,75.24,75.3,75.2,75.3,55300.0,46.5131,46.5502,46.4884,46.5502,55300.0
2009-12-23 15:40:00,75.3,75.3,75.14,75.18,107400.0,46.5502,46.5502,46.4513,46.476,107400.0
2009-12-23 15:50:00,75.18,75.29,75.14,75.18,164900.0,46.476,46.544,46.4513,46.476,164900.0
2009-12-24 09:30:00,75.61,75.7,75.12,75.26,60000.0,46.7419,46.7975,46.439,46.5255,60000.0
2009-12-24 09:40:00,75.26,75.57,75.26,75.46,32500.0,46.5255,46.7171,46.5255,46.6491,32500.0
2009-12-24 09:50:00,75.45,75.48,75.28,75.31,40300.0,46.643,46.6615,46.5379,46.5564,40300.0
2009-12-24 10:00:00,75.31,75.53,75.31,75.43,41900.0,46.5564,46.6924,46.5564,46.6306,41900.0
2009-12-24 10:10:00,75.44,75.47,75.26,75.26,33600.0,46.6368,46.6553,46.5255,46.5255,33600.0
2009-12-24 10:20:00,75.26,75.29,75.19,75.24,27700.0,46.5255,46.544,46.4822,46.5131,27700.0
2009-12-24 10:30:00,75.24,75.49,75.24,75.48,29000.0,46.5131,46.6677,46.5131,46.6615,29000.0
2009-12-24 10:40:00,75.47,75.51,75.46,75.49,37700.0,46.6553,46.68,46.6491,46.6677,37700.0
2009-12-24 10:50:00,75.5,75.5,75.31,75.35,39200.0,46.6739,46.6739,46.5564,46.5811,39200.0
2009-12-24 11:00:00,75.35,75.42,75.34,75.42,23700.0,46.5811,46.6244,46.575,46.6244,23700.0
2009-12-24 11:10:00,75.41,75.45,75.37,75.38,33200.0,46.6182,46.643,46.5935,46.5997,33200.0
2009-12-24 11:20:00,75.36,75.37,75.31,75.33,21000.0,46.5873,46.5935,46.5564,46.5688,21000.0
2009-12-24 11:30:00,75.32,75.32,75.14,75.15,23000.0,46.5626,46.5626,46.4513,46.4575,23000.0
2009-12-24 11:40:00,75.14,75.16,75.11,75.14,21400.0,46.4513,46.4637,46.4328,46.4513,21400.0
2009-12-24 11:50:00,75.12,75.14,75.06,75.12,29000.0,46.439,46.4513,46.4019,46.439,29000.0
2009-12-24 12:00:00,75.12,75.18,75.06,75.1,44900.0,46.439,46.476,46.4019,46.4266,44900.0
2009-12-24 12:10:00,75.1,75.15,75.1,75.13,33500.0,46.4266,46.4575,46.4266,46.4451,33500.0
2009-12-24 12:20:00,75.13,75.15,75.07,75.11,42400.0,46.4451,46.4575,46.408,46.4328,42400.0
2009-12-24 12:30:00,75.11,75.11,75.07,75.09,25200.0,46.4328,46.4328,46.408,46.4204,25200.0
2009-12-24 12:40:00,75.1,75.1,74.95,74.99,92500.0,46.4266,46.4266,46.3339,46.3586,92500.0
2009-12-24 12:50:00,74.98,75.11,74.98,75.05,70100.0,46.3524,46.4328,46.3524,46.3957,70100.0
2009-12-28 09:30:00,75.12,75.51,74.77,75.22,62500.0,46.439,46.68,46.2226,46.5008,62500.0
2009-12-28 09:40:00,75.18,75.32,75.13,75.26,28900.0,46.476,46.5626,46.4451,46.5255,28900.0
2009-12-28 09:50:00,75.27,75.5,75.27,75.48,55900.0,46.5317,46.6739,46.5317,46.6615,55900.0
2009-12-28 10:00:00,75.48,75.52,75.44,75.5,39900.0,46.6615,46.6862,46.6368,46.6739,39900.0
2009-12-28 10:10:00,75.5,75.54,75.3,75.38,33200.0,46.6739,46.6986,46.5502,46.5997,33200.0
2009-12-28 10:20:00,75.38,75.56,75.37,75.55,36400.0,46.5997,46.711,46.5935,46.7048,36400.0
2009-12-28 10:30:00,75.55,75.63,75.48,75.5,68600.0,46.7048,46.7542,46.6615,46.6739,68600.0
2009-12-28 10:40:00,75.5,75.62,75.46,75.6,58500.0,46.6739,46.748,46.6491,46.7357,58500.0
2009-12-28 10:50:00,75.6,75.63,75.53,75.54,50100.0,46.7357,46.7542,46.6924,46.6986,50100.0
2009-12-28 11:00:00,75.54,75.76,75.54,75.76,35700.0,46.6986,46.8346,46.6986,46.8346,35700.0
2009-12-28 11:10:00,75.76,75.77,75.64,75.66,64600.0,46.8346,46.8408,46.7604,46.7728,64600.0
2009-12-28 11:20:00,75.65,75.74,75.62,75.72,29900.0,46.7666,46.8222,46.748,46.8099,29900.0
2009-12-28 11:30:00,75.72,75.72,75.59,75.66,34800.0,46.8099,46.8099,46.7295,46.7728,34800.0
2009-12-28 11:40:00,75.67,75.69,75.53,75.55,41600.0,46.779,46.7913,46.6924,46.7048,41600.0
2009-12-28 11:50:00,75.54,75.59,75.49,75.54,19600.0,46.6986,46.7295,46.6677,46.6986,19600.0
2009-12-28 12:00:00,75.55,75.59,75.49,75.51,31300.0,46.7048,46.7295,46.6677,46.68,31300.0
2009-12-28 12:10:00,75.53,75.59,75.51,75.57,18800.0,46.6924,46.7295,46.68,46.7171,18800.0
2009-12-28 12:20:00,75.58,75.64,75.57,75.62,24000.0,46.7233,46.7604,46.7171,46.748,24000.0
2009-12-28 12:30:00,75.63,75.64,75.57,75.57,19200.0,46.7542,46.7604,46.7171,46.7171,19200.0
2009-12-28 12:40:00,75.59,75.61,75.51,75.51,18700.0,46.7295,46.7419,46.68,46.68,18700.0
2009-12-28 12:50:00,75.51,75.52,75.44,75.47,12900.0,46.68,46.6862,46.6368,46.6553,12900.0
2009-12-28 13:00:00,75.48,75.51,75.44,75.46,15000.0,46.6615,46.68,46.6368,46.6491,15000.0
2009-12-28 13:10:00,75.46,75.46,75.31,75.31,49300.0,46.6491,46.6491,46.5564,46.5564,49300.0
2009-12-28 13:20:00,75.32,75.44,75.3,75.37,21800.0,46.5626,46.6368,46.5502,46.5935,21800.0
2009-12-28 13:30:00,75.37,75.39,75.3,75.32,19000.0,46.5935,46.6059,46.5502,46.5626,19000.0
2009-12-28 13:40:00,75.31,75.37,75.3,75.37,22100.0,46.5564,46.5935,46.5502,46.5935,22100.0
2009-12-28 13:50:00,75.38,75.5,75.38,75.5,12700.0,46.5997,46.6739,46.5997,46.6739,12700.0
2009-12-28 14:00:00,75.5,75.53,75.41,75.46,37800.0,46.6739,46.6924,46.6182,46.6491,37800.0
2009-12-28 14:10:00,75.47,75.55,75.45,75.47,40200.0,46.6553,46.7048,46.643,46.6553,40200.0
2009-12-28 14:20:00,75.46,75.51,75.38,75.44,41100.0,46.6491,46.68,46.5997,46.6368,41100.0
2009-12-28 14:30:00,75.44,75.46,75.3,75.3,42500.0,46.6368,46.6491,46.5502,46.5502,42500.0
2009-12-28 14:40:00,75.3,75.33,75.3,75.3,40800.0,46.5502,46.5688,46.5502,46.5502,40800.0
2009-12-28 14:50:00,75.31,75.47,75.3,75.46,40800.0,46.5564,46.6553,46.5502,46.6491,40800.0
2009-12-28 15:00:00,75.46,75.59,75.46,75.59,44900.0,46.6491,46.7295,46.6491,46.7295,44900.0
2009-12-28 15:10:00,75.58,75.6,75.52,75.53,43700.0,46.7233,46.7357,46.6862,46.6924,43700.0
2009-12-28 15:20:00,75.52,75.63,75.48,75.59,46300.0,46.6862,46.7542,46.6615,46.7295,46300.0
2009-12-28 15:30:00,75.6,75.62,75.48,75.57,43600.0,46.7357,46.748,46.6615,46.7171,43600.0
2009-12-28 15:40:00,75.56,75.6,75.49,75.59,46800.0,46.711,46.7357,46.6677,46.7295,46800.0
2009-12-28 15:50:00,75.59,75.76,75.57,75.75,153100.0,46.7295,46.8346,46.7171,46.8284,153100.0
2009-12-29 09:30:00,75.96,76.7,75.96,76.66,75300.0,46.9582,47.4157,46.9582,47.391,75300.0
2009-12-29 09:40:00,76.65,76.71,76.3,76.58,48600.0,47.3848,47.4219,47.1684,47.3415,48600.0
2009-12-29 09:50:00,76.55,76.76,76.55,76.62,42500.0,47.323,47.4528,47.323,47.3662,42500.0
2009-12-29 10:00:00,76.65,76.7,76.53,76.67,29200.0,47.3848,47.4157,47.3106,47.3972,29200.0
2009-12-29 10:10:00,76.67,76.75,76.63,76.69,22400.0,47.3972,47.4466,47.3724,47.4095,22400.0
2009-12-29 10:20:00,76.68,76.84,76.68,76.82,23300.0,47.4033,47.5022,47.4033,47.4899,23300.0
2009-12-29 10:30:00,76.82,76.88,76.69,76.79,45600.0,47.4899,47.527,47.4095,47.4713,45600.0
2009-12-29 10:40:00,76.79,76.8,76.65,76.68,31600.0,47.4713,47.4775,47.3848,47.4033,31600.0
2009-12-29 10:50:00,76.68,76.72,76.61,76.65,15400.0,47.4033,47.4281,47.3601,47.3848,15400.0
2009-12-29 11:00:00,76.66,76.66,76.57,76.57,36300.0,47.391,47.391,47.3353,47.3353,36300.0
2009-12-29 11:10:00,76.58,76.61,76.53,76.54,18400.0,47.3415,47.3601,47.3106,47.3168,18400.0
2009-12-29 11:20:00,76.54,76.58,76.41,76.45,39000.0,47.3168,47.3415,47.2364,47.2612,39000.0
2009-12-29 11:30:00,76.44,76.57,76.44,76.52,43800.0,47.255,47.3353,47.255,47.3044,43800.0
2009-12-29 11:40:00,76.51,76.59,76.44,76.59,8000.0,47.2982,47.3477,47.255,47.3477,8000.0
2009-12-29 11:50:00,76.59,76.62,76.57,76.6,11300.0,47.3477,47.3662,47.3353,47.3539,11300.0
2009-12-29 12:00:00,76.6,76.66,76.58,76.63,24500.0,47.3539,47.391,47.3415,47.3724,24500.0
2009-12-29 12:10:00,76.64,76.74,76.64,76.71,18000.0,47.3786,47.4404,47.3786,47.4219,18000.0
2009-12-29 12:20:00,76.71,76.76,76.64,76.69,21400.0,47.4219,47.4528,47.3786,47.4095,21400.0
2009-12-29 12:30:00,76.68,76.78,76.66,76.78,24900.0,47.4033,47.4652,47.391,47.4652,24900.0
2009-12-29 12:40:00,76.77,76.87,76.76,76.83,31800.0,47.459,47.5208,47.4528,47.4961,31800.0
2009-12-29 12:50:00,76.83,76.94,76.8,76.8,38700.0,47.4961,47.5641,47.4775,47.4775,38700.0
2009-12-29 13:00:00,76.8,76.82,76.75,76.82,28000.0,47.4775,47.4899,47.4466,47.4899,28000.0
2009-12-29 13:10:00,76.82,76.99,76.82,76.99,58500.0,47.4899,47.595,47.4899,47.595,58500.0
2009-12-29 13:20:00,76.99,77.21,76.91,76.99,216300.0,47.595,47.731,47.5455,47.595,216300.0
2009-12-29 13:30:00,77.0,77.22,76.96,77.11,86900.0,47.6012,47.7372,47.5764,47.6692,86900.0
2009-12-29 13:40:00,77.14,77.17,77.01,77.07,52200.0,47.6877,47.7063,47.6073,47.6444,52200.0
2009-12-29 13:50:00,77.05,77.09,77.01,77.04,22500.0,47.6321,47.6568,47.6073,47.6259,22500.0
2009-12-29 14:00:00,77.05,77.07,76.97,77.0,25000.0,47.6321,47.6444,47.5826,47.6012,25000.0
2009-12-29 14:10:00,76.99,77.06,76.92,77.04,26800.0,47.595,47.6383,47.5517,47.6259,26800.0
2009-12-29 14:20:00,77.04,77.21,76.95,76.95,36000.0,47.6259,47.731,47.5703,47.5703,36000.0
2009-12-29 14:30:00,76.94,76.95,76.74,76.74,34400.0,47.5641,47.5703,47.4404,47.4404,34400.0
2009-12-29 14:40:00,76.74,76.9,76.74,76.89,28300.0,47.4404,47.5393,47.4404,47.5332,28300.0
2009-12-29 14:50:00,76.89,77.21,76.79,76.88,61200.0,47.5332,47.731,47.4713,47.527,61200.0
2009-12-29 15:00:00,76.87,77.02,76.83,76.95,40900.0,47.5208,47.6135,47.4961,47.5703,40900.0
2009-12-29 15:10:00,76.96,77.0,76.84,76.93,30600.0,47.5764,47.6012,47.5022,47.5579,30600.0
2009-12-29 15:20:00,76.91,76.95,76.83,76.83,33100.0,47.5455,47.5703,47.4961,47.4961,33100.0
2009-12-29 15:30:00,76.84,76.99,76.84,76.99,53600.0,47.5022,47.595,47.5022,47.595,53600.0
2009-12-29 15:40:00,76.98,76.98,76.72,76.77,127700.0,47.5888,47.5888,47.4281,47.459,127700.0
2009-12-29 15:50:00,76.77,76.77,76.62,76.66,228300.0,47.459,47.459,47.3662,47.391,228300.0
2009-12-30 09:30:00,76.29,76.65,75.95,76.31,54000.0,47.1622,47.3848,46.9521,47.1746,54000.0
2009-12-30 09:40:00,76.34,76.94,76.3,76.83,60100.0,47.1932,47.5641,47.1684,47.4961,60100.0
2009-12-30 09:50:00,76.83,77.08,76.69,76.75,53300.0,47.4961,47.6506,47.4095,47.4466,53300.0
2009-12-30 10:00:00,76.72,76.99,76.7,76.97,19500.0,47.4281,47.595,47.4157,47.5826,19500.0
2009-12-30 10:10:00,76.96,76.96,76.71,76.83,18800.0,47.5764,47.5764,47.4219,47.4961,18800.0
2009-12-30 10:20:00,76.84,76.85,76.48,76.48,44800.0,47.5022,47.5084,47.2797,47.2797,44800.0
2009-12-30 10:30:00,76.5,76.6,76.34,76.36,52200.0,47.2921,47.3539,47.1932,47.2055,52200.0
2009-12-30 10:40:00,76.36,76.56,76.33,76.47,21300.0,47.2055,47.3292,47.187,47.2735,21300.0
2009-12-30 10:50:00,76.48,76.63,76.48,76.58,16500.0,47.2797,47.3724,47.2797,47.3415,16500.0
2009-12-30 11:00:00,76.6,76.63,76.44,76.44,23300.0,47.3539,47.3724,47.255,47.255,23300.0
2009-12-30 11:10:00,76.46,76.6,76.44,76.48,16200.0,47.2673,47.3539,47.255,47.2797,16200.0
2009-12-30 11:20:00,76.47,76.61,76.35,76.4,19200.0,47.2735,47.3601,47.1993,47.2302,19200.0
2009-12-30 11:30:00,76.41,76.44,76.3,76.3,95000.0,47.2364,47.255,47.1684,47.1684,95000.0
2009-12-30 11:40:00,76.3,76.32,76.15,76.24,25500.0,47.1684,47.1808,47.0757,47.1313,25500.0
2009-12-30 11:50:00,76.24,76.26,76.11,76.11,29400.0,47.1313,47.1437,47.051,47.051,29400.0
2009-12-30 12:00:00,76.11,76.16,76.07,76.07,32300.0,47.051,47.0819,47.0262,47.0262,32300.0
2009-12-30 12:10:00,76.07,76.11,76.04,76.06,24700.0,47.0262,47.051,47.0077,47.0201,24700.0
2009-12-30 12:20:00,76.06,76.1,76.06,76.06,17700.0,47.0201,47.0448,47.0201,47.0201,17700.0
2009-12-30 12:30:00,76.06,76.08,75.95,75.95,23800.0,47.0201,47.0324,46.9521,46.9521,23800.0
2009-12-30 12:40:00,75.94,75.95,75.85,75.9,38200.0,46.9459,46.9521,46.8902,46.9211,38200.0
2009-12-30 12:50:00,75.89,75.91,75.85,75.9,62400.0,46.915,46.9273,46.8902,46.9211,62400.0
2009-12-30 13:00:00,75.89,76.0,75.89,75.96,37300.0,46.915,46.983,46.915,46.9582,37300.0
2009-12-30 13:10:00,75.95,75.99,75.88,75.94,33500.0,46.9521,46.9768,46.9088,46.9459,33500.0
2009-12-30 13:20:00,75.93,76.0,75.91,75.93,18200.0,46.9397,46.983,46.9273,46.9397,18200.0
2009-12-30 13:30:00,75.94,75.95,75.87,75.9,35000.0,46.9459,46.9521,46.9026,46.9211,35000.0
2009-12-30 13:40:00,75.89,75.93,75.83,75.87,58300.0,46.915,46.9397,46.8779,46.9026,58300.0
2009-12-30 13:50:00,75.89,75.91,75.82,75.84,20900.0,46.915,46.9273,46.8717,46.8841,20900.0
2009-12-30 14:00:00,75.85,75.98,75.83,75.98,36100.0,46.8902,46.9706,46.8779,46.9706,36100.0
2009-12-30 14:10:00,75.97,76.07,75.95,75.95,30000.0,46.9644,47.0262,46.9521,46.9521,30000.0
2009-12-30 14:20:00,75.97,76.05,75.95,75.98,22900.0,46.9644,47.0139,46.9521,46.9706,22900.0
2009-12-30 14:30:00,75.99,76.05,75.95,75.96,24400.0,46.9768,47.0139,46.9521,46.9582,24400.0
2009-12-30 14:40:00,75.96,76.05,75.93,76.03,26000.0,46.9582,47.0139,46.9397,47.0015,26000.0
2009-12-30 14:50:00,76.04,76.08,76.0,76.04,32500.0,47.0077,47.0324,46.983,47.0077,32500.0
2009-12-30 15:00:00,76.04,76.05,75.9,76.03,41700.0,47.0077,47.0139,46.9211,47.0015,41700.0
2009-12-30 15:10:00,76.03,76.04,75.95,75.97,61200.0,47.0015,47.0077,46.9521,46.9644,61200.0
2009-12-30 15:20:00,75.98,76.07,75.97,76.04,133800.0,46.9706,47.0262,46.9644,47.0077,133800.0
2009-12-30 15:30:00,76.04,76.1,75.94,75.96,73100.0,47.0077,47.0448,46.9459,46.9582,73100.0
2009-12-30 15:40:00,75.96,76.12,75.96,76.07,68500.0,46.9582,47.0571,46.9582,47.0262,68500.0
2009-12-30 15:50:00,76.07,76.14,76.04,76.06,69000.0,47.0262,47.0695,47.0077,47.0201,69000.0
2009-12-31 09:30:00,76.3,76.39,76.03,76.3,39800.0,47.1684,47.2241,47.0015,47.1684,39800.0
2009-12-31 09:40:00,76.3,76.32,75.86,75.9,48300.0,47.1684,47.1808,46.8964,46.9211,48300.0
2009-12-31 09:50:00,75.9,75.95,75.48,75.5,57200.0,46.9211,46.9521,46.6615,46.6739,57200.0
2009-12-31 10:00:00,75.51,75.61,75.41,75.45,27000.0,46.68,46.7419,46.6182,46.643,27000.0
2009-12-31 10:10:00,75.47,75.54,75.37,75.5,25400.0,46.6553,46.6986,46.5935,46.6739,25400.0
2009-12-31 10:20:00,75.53,75.59,75.42,75.47,15400.0,46.6924,46.7295,46.6244,46.6553,15400.0
2009-12-31 10:30:00,75.47,75.84,75.47,75.77,29200.0,46.6553,46.8841,46.6553,46.8408,29200.0
2009-12-31 10:40:00,75.74,75.82,75.62,75.79,13100.0,46.8222,46.8717,46.748,46.8531,13100.0
2009-12-31 10:50:00,75.8,75.8,75.64,75.68,12500.0,46.8593,46.8593,46.7604,46.7851,12500.0
2009-12-31 11:00:00,75.68,75.72,75.48,75.5,11400.0,46.7851,46.8099,46.6615,46.6739,11400.0
2009-12-31 11:10:00,75.5,75.51,75.19,75.2,34800.0,46.6739,46.68,46.4822,46.4884,34800.0
2009-12-31 11:20:00,75.22,75.37,75.22,75.37,27900.0,46.5008,46.5935,46.5008,46.5935,27900.0
2009-12-31 11:30:00,75.37,75.37,75.3,75.37,7000.0,46.5935,46.5935,46.5502,46.5935,7000.0
2009-12-31 11:40:00,75.35,75.44,75.35,75.43,11200.0,46.5811,46.6368,46.5811,46.6306,11200.0
2009-12-31 11:50:00,75.43,75.45,75.35,75.39,16000.0,46.6306,46.643,46.5811,46.6059,16000.0
2009-12-31 12:00:00,75.39,75.49,75.38,75.49,12700.0,46.6059,46.6677,46.5997,46.6677,12700.0
2009-12-31 12:10:00,75.48,75.49,75.38,75.43,16500.0,46.6615,46.6677,46.5997,46.6306,16500.0
2009-12-31 12:20:00,75.43,75.49,75.37,75.46,12400.0,46.6306,46.6677,46.5935,46.6491,12400.0
2009-12-31 12:30:00,75.45,75.5,75.42,75.47,12000.0,46.643,46.6739,46.6244,46.6553,12000.0
2009-12-31 12:40:00,75.47,75.62,75.45,75.6,27000.0,46.6553,46.748,46.643,46.7357,27000.0
2009-12-31 12:50:00,75.56,75.56,75.42,75.42,18100.0,46.711,46.711,46.6244,46.6244,18100.0
2009-12-31 13:00:00,75.42,75.61,75.4,75.57,23900.0,46.6244,46.7419,46.612,46.7171,23900.0
2009-12-31 13:10:00,75.57,75.57,75.49,75.54,12900.0,46.7171,46.7171,46.6677,46.6986,12900.0
2009-12-31 13:20:00,75.51,75.64,75.51,75.62,9300.0,46.68,46.7604,46.68,46.748,9300.0
2009-12-31 13:30:00,75.63,75.65,75.61,75.62,4800.0,46.7542,46.7666,46.7419,46.748,4800.0
2009-12-31 13:40:00,75.62,75.62,75.51,75.56,16200.0,46.748,46.748,46.68,46.711,16200.0
2009-12-31 13:50:00,75.55,75.62,75.55,75.58,22500.0,46.7048,46.748,46.7048,46.7233,22500.0
2009-12-31 14:00:00,75.59,75.63,75.56,75.62,14300.0,46.7295,46.7542,46.711,46.748,14300.0
2009-12-31 14:10:00,75.61,75.61,75.58,75.58,6600.0,46.7419,46.7419,46.7233,46.7233,6600.0
2009-12-31 14:20:00,75.58,75.61,75.56,75.58,17900.0,46.7233,46.7419,46.711,46.7233,17900.0
2009-12-31 14:30:00,75.57,75.63,75.56,75.56,13900.0,46.7171,46.7542,46.711,46.711,13900.0
2009-12-31 14:40:00,75.57,75.59,75.51,75.57,10700.0,46.7171,46.7295,46.68,46.7171,10700.0
2009-12-31 14:50:00,75.57,75.62,75.56,75.61,16700.0,46.7171,46.748,46.711,46.7419,16700.0
2009-12-31 15:00:00,75.63,75.66,75.53,75.54,19300.0,46.7542,46.7728,46.6924,46.6986,19300.0
2009-12-31 15:10:00,75.54,75.57,75.5,75.55,17400.0,46.6986,46.7171,46.6739,46.7048,17400.0
2009-12-31 15:20:00,75.54,75.64,75.54,75.63,14100.0,46.6986,46.7604,46.6986,46.7542,14100.0
2009-12-31 15:30:00,75.63,75.65,75.42,75.5,84800.0,46.7542,46.7666,46.6244,46.6739,84800.0
2009-12-31 15:40:00,75.49,75.49,75.25,75.36,128100.0,46.6677,46.6677,46.5193,46.5873,128100.0
2009-12-31 15:50:00,75.35,75.42,75.25,75.3,339500.0,46.5811,46.6244,46.5193,46.5502,339500.0
2010-01-04 09:30:00,75.87,76.11,75.52,76.07,77100.0,46.9026,47.051,46.6862,47.0262,77100.0
2010-01-04 09:40:00,76.02,76.46,76.02,76.39,51700.0,46.9953,47.2673,46.9953,47.2241,51700.0
2010-01-04 09:50:00,76.4,76.41,76.11,76.16,80300.0,47.2302,47.2364,47.051,47.0819,80300.0
2010-01-04 10:00:00,76.17,76.22,75.95,76.05,73700.0,47.0881,47.119,46.9521,47.0139,73700.0
2010-01-04 10:10:00,76.05,76.06,75.94,76.05,47400.0,47.0139,47.0201,46.9459,47.0139,47400.0
2010-01-04 10:20:00,76.05,76.19,76.01,76.11,57000.0,47.0139,47.1004,46.9891,47.051,57000.0
2010-01-04 10:30:00,76.1,76.15,76.05,76.12,45000.0,47.0448,47.0757,47.0139,47.0571,45000.0
2010-01-04 10:40:00,76.1,76.2,76.07,76.2,47600.0,47.0448,47.1066,47.0262,47.1066,47600.0
2010-01-04 10:50:00,76.2,76.33,76.17,76.29,68700.0,47.1066,47.187,47.0881,47.1622,68700.0
2010-01-04 11:00:00,76.31,76.4,76.26,76.39,78900.0,47.1746,47.2302,47.1437,47.2241,78900.0
2010-01-04 11:10:00,76.39,76.53,76.34,76.49,70000.0,47.2241,47.3106,47.1932,47.2859,70000.0
2010-01-04 11:20:00,76.49,76.5,76.33,76.36,37500.0,47.2859,47.2921,47.187,47.2055,37500.0
2010-01-04 11:30:00,76.38,76.45,76.31,76.35,44300.0,47.2179,47.2612,47.1746,47.1993,44300.0
2010-01-04 11:40:00,76.33,76.37,76.22,76.29,54800.0,47.187,47.2117,47.119,47.1622,54800.0
2010-01-04 11:50:00,76.29,76.39,76.28,76.37,35500.0,47.1622,47.2241,47.1561,47.2117,35500.0
2010-01-04 12:00:00,76.37,76.53,76.34,76.5,64200.0,47.2117,47.3106,47.1932,47.2921,64200.0
2010-01-04 12:10:00,76.5,76.52,76.4,76.44,25700.0,47.2921,47.3044,47.2302,47.255,25700.0
2010-01-04 12:20:00,76.42,76.53,76.4,76.46,104200.0,47.2426,47.3106,47.2302,47.2673,104200.0
2010-01-04 12:30:00,76.46,76.49,76.42,76.43,38400.0,47.2673,47.2859,47.2426,47.2488,38400.0
2010-01-04 12:40:00,76.43,76.47,76.4,76.45,45100.0,47.2488,47.2735,47.2302,47.2612,45100.0
2010-01-04 12:50:00,76.44,76.46,76.4,76.46,37000.0,47.255,47.2673,47.2302,47.2673,37000.0
2010-01-04 13:00:00,76.45,76.49,76.4,76.46,59800.0,47.2612,47.2859,47.2302,47.2673,59800.0
2010-01-04 13:10:00,76.46,76.5,76.4,76.48,23300.0,47.2673,47.2921,47.2302,47.2797,23300.0
2010-01-04 13:20:00,76.49,76.51,76.44,76.48,30900.0,47.2859,47.2982,47.255,47.2797,30900.0
2010-01-04 13:30:00,76.49,76.54,76.46,76.51,21700.0,47.2859,47.3168,47.2673,47.2982,21700.0
2010-01-04 13:40:00,76.51,76.63,76.51,76.6,22800.0,47.2982,47.3724,47.2982,47.3539,22800.0
2010-01-04 13:50:00,76.59,76.6,76.46,76.58,29600.0,47.3477,47.3539,47.2673,47.3415,29600.0
2010-01-04 14:00:00,76.57,76.61,76.57,76.6,20500.0,47.3353,47.3601,47.3353,47.3539,20500.0
2010-01-04 14:10:00,76.61,76.68,76.6,76.65,31800.0,47.3601,47.4033,47.3539,47.3848,31800.0
2010-01-04 14:20:00,76.66,76.74,76.65,76.72,30900.0,47.391,47.4404,47.3848,47.4281,30900.0
2010-01-04 14:30:00,76.72,76.74,76.67,76.68,42100.0,47.4281,47.4404,47.3972,47.4033,42100.0
2010-01-04 14:40:00,76.69,76.75,76.67,76.74,36700.0,47.4095,47.4466,47.3972,47.4404,36700.0
2010-01-04 14:50:00,76.73,76.81,76.7,76.8,41900.0,47.4342,47.4837,47.4157,47.4775,41900.0
2010-01-04 15:00:00,76.8,76.86,76.74,76.74,54200.0,47.4775,47.5146,47.4404,47.4404,54200.0
2010-01-04 15:10:00,76.74,76.78,76.72,76.73,37000.0,47.4404,47.4652,47.4281,47.4342,37000.0
2010-01-04 15:20:00,76.72,76.77,76.68,76.72,48100.0,47.4281,47.459,47.4033,47.4281,48100.0
2010-01-04 15:30:00,76.73,76.81,76.7,76.71,82000.0,47.4342,47.4837,47.4157,47.4219,82000.0
2010-01-04 15:40:00,76.71,76.92,76.7,76.92,94200.0,47.4219,47.5517,47.4157,47.5517,94200.0
2010-01-04 15:50:00,76.92,76.95,76.77,76.89,202400.0,47.5517,47.5703,47.459,47.5332,202400.0
2010-01-05 09:30:00,76.62,76.82,76.62,76.81,47900.0,47.3662,47.4899,47.3662,47.4837,47900.0
2010-01-05 09:40:00,76.78,76.84,76.66,76.72,32400.0,47.4652,47.5022,47.391,47.4281,32400.0
2010-01-05 09:50:00,76.74,76.79,76.66,76.66,73700.0,47.4404,47.4713,47.391,47.391,73700.0
2010-01-05 10:00:00,76.66,77.0,76.55,76.9,79000.0,47.391,47.6012,47.323,47.5393,79000.0
2010-01-05 10:10:00,76.89,77.27,76.82,77.22,81500.0,47.5332,47.7681,47.4899,47.7372,81500.0
2010-01-05 10:20:00,77.24,77.44,77.22,77.43,44000.0,47.7495,47.8732,47.7372,47.867,44000.0
2010-01-05 10:30:00,77.4,77.42,77.22,77.33,36800.0,47.8484,47.8608,47.7372,47.8052,36800.0
2010-01-05 10:40:00,77.32,77.48,77.31,77.39,54600.0,47.799,47.8979,47.7928,47.8423,54600.0
2010-01-05 10:50:00,77.4,77.46,77.34,77.44,62000.0,47.8484,47.8855,47.8113,47.8732,62000.0
2010-01-05 11:00:00,77.45,77.45,77.21,77.25,53600.0,47.8793,47.8793,47.731,47.7557,53600.0
2010-01-05 11:10:00,77.22,77.23,77.0,77.14,37800.0,47.7372,47.7433,47.6012,47.6877,37800.0
2010-01-05 11:20:00,77.15,77.21,77.06,77.14,23900.0,47.6939,47.731,47.6383,47.6877,23900.0
2010-01-05 11:30:00,77.18,77.26,77.06,77.25,41700.0,47.7124,47.7619,47.6383,47.7557,41700.0
2010-01-05 11:40:00,77.26,77.4,77.26,77.29,66500.0,47.7619,47.8484,47.7619,47.7804,66500.0
2010-01-05 11:50:00,77.28,77.39,77.22,77.38,31300.0,47.7743,47.8423,47.7372,47.8361,31300.0
2010-01-05 12:00:00,77.38,77.49,77.36,77.47,39000.0,47.8361,47.9041,47.8237,47.8917,39000.0
2010-01-05 12:10:00,77.45,77.59,77.45,77.54,48900.0,47.8793,47.9659,47.8793,47.935,48900.0
2010-01-05 12:20:00,77.54,77.61,77.53,77.59,51600.0,47.935,47.9783,47.9288,47.9659,51600.0
2010-01-05 12:30:00,77.59,77.66,77.56,77.6,89100.0,47.9659,48.0092,47.9474,47.9721,89100.0
2010-01-05 12:40:00,77.59,77.61,77.54,77.61,20700.0,47.9659,47.9783,47.935,47.9783,20700.0
2010-01-05 12:50:00,77.62,77.68,77.61,77.67,20400.0,47.9844,48.0215,47.9783,48.0154,20400.0
2010-01-05 13:00:00,77.67,77.68,77.42,77.43,60700.0,48.0154,48.0215,47.8608,47.867,60700.0
2010-01-05 13:10:00,77.44,77.45,77.29,77.39,66200.0,47.8732,47.8793,47.7804,47.8423,66200.0
2010-01-05 13:20:00,77.39,77.48,77.36,77.47,37900.0,47.8423,47.8979,47.8237,47.8917,37900.0
2010-01-05 13:30:00,77.48,77.53,77.4,77.51,61800.0,47.8979,47.9288,47.8484,47.9164,61800.0
2010-01-05 13:40:00,77.51,77.54,77.49,77.52,45900.0,47.9164,47.935,47.9041,47.9226,45900.0
2010-01-05 13:50:00,77.52,77.54,77.48,77.51,30700.0,47.9226,47.935,47.8979,47.9164,30700.0
2010-01-05 14:00:00,77.52,77.54,77.5,77.52,48100.0,47.9226,47.935,47.9103,47.9226,48100.0
2010-01-05 14:10:00,77.53,77.55,77.5,77.53,70200.0,47.9288,47.9412,47.9103,47.9288,70200.0
2010-01-05 14:20:00,77.53,77.53,77.43,77.43,47600.0,47.9288,47.9288,47.867,47.867,47600.0
2010-01-05 14:30:00,77.44,77.5,77.43,77.47,31500.0,47.8732,47.9103,47.867,47.8917,31500.0
2010-01-05 14:40:00,77.47,77.56,77.47,77.53,30000.0,47.8917,47.9474,47.8917,47.9288,30000.0
2010-01-05 14:50:00,77.53,77.6,77.49,77.58,29600.0,47.9288,47.9721,47.9041,47.9597,29600.0
2010-01-05 15:00:00,77.57,77.6,77.53,77.57,55800.0,47.9535,47.9721,47.9288,47.9535,55800.0
2010-01-05 15:10:00,77.56,77.57,77.53,77.55,85400.0,47.9474,47.9535,47.9288,47.9412,85400.0
2010-01-05 15:20:00,77.54,77.63,77.54,77.59,72800.0,47.935,47.9906,47.935,47.9659,72800.0
2010-01-05 15:30:00,77.59,77.64,77.53,77.55,73500.0,47.9659,47.9968,47.9288,47.9412,73500.0
2010-01-05 15:40:00,77.54,77.61,77.5,77.6,102100.0,47.935,47.9783,47.9103,47.9721,102100.0
2010-01-05 15:50:00,77.61,77.79,77.55,77.68,183500.0,47.9783,48.0895,47.9412,48.0215,183500.0
2010-01-06 09:30:00,76.1,76.34,75.85,76.22,238200.0,47.0448,47.1932,46.8902,47.119,238200.0
2010-01-06 09:40:00,76.2,76.61,76.17,76.45,207500.0,47.1066,47.3601,47.0881,47.2612,207500.0
2010-01-06 09:50:00,76.43,76.53,76.35,76.4,184700.0,47.2488,47.3106,47.1993,47.2302,184700.0
2010-01-06 10:00:00,76.4,76.7,76.4,76.58,223200.0,47.2302,47.4157,47.2302,47.3415,223200.0
2010-01-06 10:10:00,76.59,76.72,76.55,76.65,145500.0,47.3477,47.4281,47.323,47.3848,145500.0
2010-01-06 10:20:00,76.63,76.76,76.49,76.5,109900.0,47.3724,47.4528,47.2859,47.2921,109900.0
2010-01-06 10:30:00,76.5,76.66,76.34,76.39,143100.0,47.2921,47.391,47.1932,47.2241,143100.0
2010-01-06 10:40:00,76.37,76.45,76.24,76.27,83800.0,47.2117,47.2612,47.1313,47.1499,83800.0
2010-01-06 10:50:00,76.26,76.31,76.25,76.26,54800.0,47.1437,47.1746,47.1375,47.1437,54800.0
2010-01-06 11:00:00,76.29,76.53,76.2,76.48,132100.0,47.1622,47.3106,47.1066,47.2797,132100.0
2010-01-06 11:10:00,76.51,76.57,76.34,76.56,63700.0,47.2982,47.3353,47.1932,47.3292,63700.0
2010-01-06 11:20:00,76.57,76.69,76.5,76.55,97200.0,47.3353,47.4095,47.2921,47.323,97200.0
2010-01-06 11:30:00,76.56,76.58,76.26,76.28,43100.0,47.3292,47.3415,47.1437,47.1561,43100.0
2010-01-06 11:40:00,76.28,76.47,76.25,76.34,56900.0,47.1561,47.2735,47.1375,47.1932,56900.0
2010-01-06 11:50:00,76.33,76.37,76.29,76.31,37300.0,47.187,47.2117,47.1622,47.1746,37300.0
2010-01-06 12:00:00,76.32,76.61,76.32,76.59,63300.0,47.1808,47.3601,47.1808,47.3477,63300.0
2010-01-06 12:10:00,76.6,76.79,76.59,76.76,103000.0,47.3539,47.4713,47.3477,47.4528,103000.0
2010-01-06 12:20:00,76.77,76.91,76.72,76.91,76200.0,47.459,47.5455,47.4281,47.5455,76200.0
2010-01-06 12:30:00,76.91,76.95,76.78,76.78,63600.0,47.5455,47.5703,47.4652,47.4652,63600.0
2010-01-06 12:40:00,76.79,76.84,76.77,76.82,37000.0,47.4713,47.5022,47.459,47.4899,37000.0
2010-01-06 12:50:00,76.83,76.9,76.76,76.89,56900.0,47.4961,47.5393,47.4528,47.5332,56900.0
2010-01-06 13:00:00,76.89,77.04,76.85,76.85,92800.0,47.5332,47.6259,47.5084,47.5084,92800.0
2010-01-06 13:10:00,76.85,77.02,76.85,77.01,79300.0,47.5084,47.6135,47.5084,47.6073,79300.0
2010-01-06 13:20:00,77.02,77.09,76.97,76.97,53400.0,47.6135,47.6568,47.5826,47.5826,53400.0
2010-01-06 13:30:00,76.97,77.01,76.87,76.87,81300.0,47.5826,47.6073,47.5208,47.5208,81300.0
2010-01-06 13:40:00,76.87,77.06,76.86,77.04,96400.0,47.5208,47.6383,47.5146,47.6259,96400.0
2010-01-06 13:50:00,77.04,77.14,76.94,76.96,83800.0,47.6259,47.6877,47.5641,47.5764,83800.0
2010-01-06 14:00:00,76.96,77.08,76.81,76.89,91700.0,47.5764,47.6506,47.4837,47.5332,91700.0
2010-01-06 14:10:00,76.88,77.13,76.84,77.06,379300.0,47.527,47.6815,47.5022,47.6383,379300.0
2010-01-06 14:20:00,77.08,77.19,77.03,77.11,56800.0,47.6506,47.7186,47.6197,47.6692,56800.0
2010-01-06 14:30:00,77.12,77.17,77.04,77.06,113000.0,47.6753,47.7063,47.6259,47.6383,113000.0
2010-01-06 14:40:00,77.07,77.17,77.05,77.11,108400.0,47.6444,47.7063,47.6321,47.6692,108400.0
2010-01-06 14:50:00,77.11,77.16,77.08,77.1,49500.0,47.6692,47.7001,47.6506,47.663,49500.0
2010-01-06 15:00:00,77.11,77.16,76.86,76.91,165900.0,47.6692,47.7001,47.5146,47.5455,165900.0
2010-01-06 15:10:00,76.91,76.92,76.71,76.77,207900.0,47.5455,47.5517,47.4219,47.459,207900.0
2010-01-06 15:20:00,76.76,76.87,76.53,76.56,217900.0,47.4528,47.5208,47.3106,47.3292,217900.0
2010-01-06 15:30:00,76.58,76.59,76.24,76.45,333000.0,47.3415,47.3477,47.1313,47.2612,333000.0
2010-01-06 15:40:00,76.44,76.59,76.41,76.45,200600.0,47.255,47.3477,47.2364,47.2612,200600.0
2010-01-06 15:50:00,76.47,76.54,76.4,76.47,379900.0,47.2735,47.3168,47.2302,47.2735,379900.0
2010-01-07 09:30:00,76.17,76.2,75.39,75.7,250600.0,47.0881,47.1066,46.6059,46.7975,250600.0
2010-01-07 09:40:00,75.77,75.94,75.51,75.52,125800.0,46.8408,46.9459,46.68,46.6862,125800.0
2010-01-07 09:50:00,75.51,75.59,75.28,75.36,220200.0,46.68,46.7295,46.5379,46.5873,220200.0
2010-01-07 10:00:00,75.36,75.58,75.3,75.32,196400.0,46.5873,46.7233,46.5502,46.5626,196400.0
2010-01-07 10:10:00,75.3,75.31,74.97,75.13,176700.0,46.5502,46.5564,46.3462,46.4451,176700.0
2010-01-07 10:20:00,75.16,75.29,75.03,75.16,105800.0,46.4637,46.544,46.3833,46.4637,105800.0
2010-01-07 10:30:00,75.17,75.25,75.0,75.0,194500.0,46.4699,46.5193,46.3648,46.3648,194500.0
2010-01-07 10:40:00,75.01,75.11,74.94,75.0,168300.0,46.3709,46.4328,46.3277,46.3648,168300.0
2010-01-07 10:50:00,74.99,75.01,74.6,74.65,289600.0,46.3586,46.3709,46.1175,46.1484,289600.0
2010-01-07 11:00:00,74.65,74.65,74.27,74.27,212100.0,46.1484,46.1484,45.9135,45.9135,212100.0
2010-01-07 11:10:00,74.27,74.43,74.17,74.32,246200.0,45.9135,46.0124,45.8517,45.9444,246200.0
2010-01-07 11:20:00,74.32,74.37,74.23,74.26,129300.0,45.9444,45.9753,45.8888,45.9073,129300.0
2010-01-07 11:30:00,74.26,74.4,74.26,74.34,241300.0,45.9073,45.9938,45.9073,45.9568,241300.0
2010-01-07 11:40:00,74.34,74.5,74.31,74.45,156700.0,45.9568,46.0557,45.9382,46.0248,156700.0
2010-01-07 11:50:00,74.46,74.5,74.35,74.5,129600.0,46.0309,46.0557,45.9629,46.0557,129600.0
2010-01-07 12:00:00,74.51,74.62,74.26,74.42,146900.0,46.0619,46.1299,45.9073,46.0062,146900.0
2010-01-07 12:10:00,74.42,74.42,74.26,74.28,106300.0,46.0062,46.0062,45.9073,45.9197,106300.0
2010-01-07 12:20:00,74.28,74.28,74.07,74.07,193600.0,45.9197,45.9197,45.7898,45.7898,193600.0
2010-01-07 12:30:00,74.07,74.12,73.97,74.03,156700.0,45.7898,45.8208,45.728,45.7651,156700.0
2010-01-07 12:40:00,74.03,74.07,73.88,73.89,114700.0,45.7651,45.7898,45.6724,45.6786,114700.0
2010-01-07 12:50:00,73.89,73.97,73.83,73.84,93600.0,45.6786,45.728,45.6415,45.6477,93600.0
2010-01-07 13:00:00,73.84,73.88,73.76,73.77,147300.0,45.6477,45.6724,45.5982,45.6044,147300.0
2010-01-07 13:10:00,73.77,73.78,73.61,73.74,191900.0,45.6044,45.6106,45.5055,45.5858,191900.0
2010-01-07 13:20:00,73.73,74.05,73.65,74.03,184600.0,45.5797,45.7775,45.5302,45.7651,184600.0
2010-01-07 13:30:00,74.0,74.2,73.93,74.08,185600.0,45.7466,45.8702,45.7033,45.796,185600.0
2010-01-07 13:40:00,74.08,74.1,74.0,74.05,101700.0,45.796,45.8084,45.7466,45.7775,101700.0
2010-01-07 13:50:00,74.05,74.13,73.93,74.03,107800.0,45.7775,45.8269,45.7033,45.7651,107800.0
2010-01-07 14:00:00,74.02,74.1,74.0,74.01,68900.0,45.7589,45.8084,45.7466,45.7528,68900.0
2010-01-07 14:10:00,74.01,74.11,74.0,74.1,65600.0,45.7528,45.8146,45.7466,45.8084,65600.0
2010-01-07 14:20:00,74.11,74.17,74.05,74.15,91800.0,45.8146,45.8517,45.7775,45.8393,91800.0
2010-01-07 14:30:00,74.15,74.35,74.14,74.29,165800.0,45.8393,45.9629,45.8331,45.9258,165800.0
2010-01-07 14:40:00,74.29,74.45,74.29,74.4,106900.0,45.9258,46.0248,45.9258,45.9938,106900.0
2010-01-07 14:50:00,74.39,74.4,74.17,74.2,170700.0,45.9877,45.9938,45.8517,45.8702,170700.0
2010-01-07 15:00:00,74.19,74.3,74.0,74.25,257600.0,45.864,45.932,45.7466,45.9011,257600.0
2010-01-07 15:10:00,74.26,74.4,74.25,74.26,100800.0,45.9073,45.9938,45.9011,45.9073,100800.0
2010-01-07 15:20:00,74.27,74.36,74.18,74.21,97500.0,45.9135,45.9691,45.8578,45.8764,97500.0
2010-01-07 15:30:00,74.22,74.43,74.21,74.38,193000.0,45.8826,46.0124,45.8764,45.9815,193000.0
2010-01-07 15:40:00,74.38,74.45,74.33,74.43,216100.0,45.9815,46.0248,45.9506,46.0124,216100.0
2010-01-07 15:50:00,74.44,74.44,74.22,74.35,502100.0,46.0186,46.0186,45.8826,45.9629,502100.0
2010-01-08 09:30:00,74.35,75.38,74.32,75.13,330300.0,45.9629,46.5997,45.9444,46.4451,330300.0
2010-01-08 09:40:00,75.13,75.57,74.85,75.31,177600.0,46.4451,46.7171,46.272,46.5564,177600.0
2010-01-08 09:50:00,75.29,75.77,75.27,75.77,103600.0,46.544,46.8408,46.5317,46.8408,103600.0
2010-01-08 10:00:00,75.76,75.78,75.42,75.57,118300.0,46.8346,46.847,46.6244,46.7171,118300.0
2010-01-08 10:10:00,75.57,75.78,75.38,75.75,104700.0,46.7171,46.847,46.5997,46.8284,104700.0
2010-01-08 10:20:00,75.77,75.81,75.5,75.65,136900.0,46.8408,46.8655,46.6739,46.7666,136900.0
2010-01-08 10:30:00,75.65,75.78,75.61,75.66,103100.0,46.7666,46.847,46.7419,46.7728,103100.0
2010-01-08 10:40:00,75.66,75.9,75.62,75.9,88300.0,46.7728,46.9211,46.748,46.9211,88300.0
2010-01-08 10:50:00,75.91,75.94,75.8,75.82,86100.0,46.9273,46.9459,46.8593,46.8717,86100.0
2010-01-08 11:00:00,75.82,75.83,75.53,75.64,129000.0,46.8717,46.8779,46.6924,46.7604,129000.0
2010-01-08 11:10:00,75.63,75.68,75.45,75.56,107600.0,46.7542,46.7851,46.643,46.711,107600.0
2010-01-08 11:20:00,75.56,75.67,75.49,75.49,53100.0,46.711,46.779,46.6677,46.6677,53100.0
2010-01-08 11:30:00,75.48,75.48,75.15,75.19,65200.0,46.6615,46.6615,46.4575,46.4822,65200.0
2010-01-08 11:40:00,75.18,75.44,75.12,75.38,72500.0,46.476,46.6368,46.439,46.5997,72500.0
2010-01-08 11:50:00,75.38,75.49,75.35,75.38,84300.0,46.5997,46.6677,46.5811,46.5997,84300.0
2010-01-08 12:00:00,75.37,75.38,75.2,75.32,81500.0,46.5935,46.5997,46.4884,46.5626,81500.0
2010-01-08 12:10:00,75.32,75.33,75.15,75.25,53700.0,46.5626,46.5688,46.4575,46.5193,53700.0
2010-01-08 12:20:00,75.29,75.31,75.21,75.21,26500.0,46.544,46.5564,46.4946,46.4946,26500.0
2010-01-08 12:30:00,75.22,75.22,75.07,75.07,51400.0,46.5008,46.5008,46.408,46.408,51400.0
2010-01-08 12:40:00,75.07,75.07,74.89,74.91,48600.0,46.408,46.408,46.2968,46.3091,48600.0
2010-01-08 12:50:00,74.9,75.0,74.82,74.95,41800.0,46.3029,46.3648,46.2535,46.3339,41800.0
2010-01-08 13:00:00,74.95,75.0,74.92,74.92,40300.0,46.3339,46.3648,46.3153,46.3153,40300.0
2010-01-08 13:10:00,74.93,74.98,74.81,74.86,49000.0,46.3215,46.3524,46.2473,46.2782,49000.0
2010-01-08 13:20:00,74.86,74.98,74.85,74.94,45300.0,46.2782,46.3524,46.272,46.3277,45300.0
2010-01-08 13:30:00,74.95,75.04,74.93,74.95,65200.0,46.3339,46.3895,46.3215,46.3339,65200.0
2010-01-08 13:40:00,74.96,74.97,74.72,74.83,58500.0,46.34,46.3462,46.1917,46.2597,58500.0
2010-01-08 13:50:00,74.85,74.85,74.71,74.71,73600.0,46.272,46.272,46.1855,46.1855,73600.0
2010-01-08 14:00:00,74.71,74.78,74.68,74.77,56700.0,46.1855,46.2288,46.1669,46.2226,56700.0
2010-01-08 14:10:00,74.77,74.88,74.77,74.88,66900.0,46.2226,46.2906,46.2226,46.2906,66900.0
2010-01-08 14:20:00,74.88,74.94,74.8,74.92,62000.0,46.2906,46.3277,46.2411,46.3153,62000.0
2010-01-08 14:30:00,74.93,75.01,74.91,75.01,80700.0,46.3215,46.3709,46.3091,46.3709,80700.0
2010-01-08 14:40:00,75.0,75.04,74.96,75.0,42500.0,46.3648,46.3895,46.34,46.3648,42500.0
2010-01-08 14:50:00,75.01,75.15,75.0,75.07,89800.0,46.3709,46.4575,46.3648,46.408,89800.0
2010-01-08 15:00:00,75.07,75.13,74.96,75.12,81300.0,46.408,46.4451,46.34,46.439,81300.0
2010-01-08 15:10:00,75.13,75.17,75.1,75.15,66100.0,46.4451,46.4699,46.4266,46.4575,66100.0
2010-01-08 15:20:00,75.15,75.25,75.13,75.25,76000.0,46.4575,46.5193,46.4451,46.5193,76000.0
2010-01-08 15:30:00,75.24,75.48,75.21,75.48,133300.0,46.5131,46.6615,46.4946,46.6615,133300.0
2010-01-08 15:40:00,75.48,75.64,75.43,75.63,171900.0,46.6615,46.7604,46.6306,46.7542,171900.0
2010-01-08 15:50:00,75.63,75.72,75.59,75.69,207700.0,46.7542,46.8099,46.7295,46.7913,207700.0
2010-01-11 09:30:00,75.76,76.19,75.75,75.89,89700.0,46.8346,47.1004,46.8284,46.915,89700.0
2010-01-11 09:40:00,76.03,76.07,75.78,75.93,57400.0,47.0015,47.0262,46.847,46.9397,57400.0
2010-01-11 09:50:00,75.95,75.97,75.76,75.97,39400.0,46.9521,46.9644,46.8346,46.9644,39400.0
2010-01-11 10:00:00,75.98,75.99,75.75,75.83,92900.0,46.9706,46.9768,46.8284,46.8779,92900.0
2010-01-11 10:10:00,75.83,75.9,75.75,75.8,42600.0,46.8779,46.9211,46.8284,46.8593,42600.0
2010-01-11 10:20:00,75.81,75.88,75.76,75.78,39400.0,46.8655,46.9088,46.8346,46.847,39400.0
2010-01-11 10:30:00,75.78,75.87,75.76,75.86,40600.0,46.847,46.9026,46.8346,46.8964,40600.0
2010-01-11 10:40:00,75.86,75.87,75.66,75.67,62800.0,46.8964,46.9026,46.7728,46.779,62800.0
2010-01-11 10:50:00,75.66,75.68,75.39,75.41,66800.0,46.7728,46.7851,46.6059,46.6182,66800.0
2010-01-11 11:00:00,75.41,75.41,75.23,75.24,66400.0,46.6182,46.6182,46.507,46.5131,66400.0
2010-01-11 11:10:00,75.24,75.46,75.19,75.46,30100.0,46.5131,46.6491,46.4822,46.6491,30100.0
2010-01-11 11:20:00,75.46,75.54,75.43,75.46,42200.0,46.6491,46.6986,46.6306,46.6491,42200.0
2010-01-11 11:30:00,75.48,75.55,75.46,75.49,49900.0,46.6615,46.7048,46.6491,46.6677,49900.0
2010-01-11 11:40:00,75.5,75.57,75.44,75.47,28100.0,46.6739,46.7171,46.6368,46.6553,28100.0
2010-01-11 11:50:00,75.47,75.57,75.46,75.51,25700.0,46.6553,46.7171,46.6491,46.68,25700.0
2010-01-11 12:00:00,75.51,75.58,75.45,75.57,57300.0,46.68,46.7233,46.643,46.7171,57300.0
2010-01-11 12:10:00,75.56,75.64,75.52,75.55,25200.0,46.711,46.7604,46.6862,46.7048,25200.0
2010-01-11 12:20:00,75.55,75.57,75.45,75.57,30700.0,46.7048,46.7171,46.643,46.7171,30700.0
2010-01-11 12:30:00,75.56,75.66,75.53,75.54,22900.0,46.711,46.7728,46.6924,46.6986,22900.0
2010-01-11 12:40:00,75.54,75.54,75.47,75.47,31800.0,46.6986,46.6986,46.6553,46.6553,31800.0
2010-01-11 12:50:00,75.47,75.58,75.46,75.53,56200.0,46.6553,46.7233,46.6491,46.6924,56200.0
2010-01-11 13:00:00,75.54,75.59,75.5,75.58,64900.0,46.6986,46.7295,46.6739,46.7233,64900.0
2010-01-11 13:10:00,75.59,75.62,75.49,75.54,19200.0,46.7295,46.748,46.6677,46.6986,19200.0
2010-01-11 13:20:00,75.53,75.55,75.49,75.54,46500.0,46.6924,46.7048,46.6677,46.6986,46500.0
2010-01-11 13:30:00,75.55,75.57,75.48,75.57,31800.0,46.7048,46.7171,46.6615,46.7171,31800.0
2010-01-11 13:40:00,75.57,75.58,75.49,75.52,25100.0,46.7171,46.7233,46.6677,46.6862,25100.0
2010-01-11 13:50:00,75.53,75.6,75.52,75.52,52700.0,46.6924,46.7357,46.6862,46.6862,52700.0
2010-01-11 14:00:00,75.52,75.61,75.52,75.61,30800.0,46.6862,46.7419,46.6862,46.7419,30800.0
2010-01-11 14:10:00,75.62,75.71,75.62,75.64,30700.0,46.748,46.8037,46.748,46.7604,30700.0
2010-01-11 14:20:00,75.63,75.72,75.61,75.65,20300.0,46.7542,46.8099,46.7419,46.7666,20300.0
2010-01-11 14:30:00,75.64,75.69,75.58,75.58,27500.0,46.7604,46.7913,46.7233,46.7233,27500.0
2010-01-11 14:40:00,75.6,75.7,75.52,75.68,34200.0,46.7357,46.7975,46.6862,46.7851,34200.0
2010-01-11 14:50:00,75.69,75.79,75.67,75.77,29100.0,46.7913,46.8531,46.779,46.8408,29100.0
2010-01-11 15:00:00,75.75,75.87,75.69,75.7,64900.0,46.8284,46.9026,46.7913,46.7975,64900.0
2010-01-11 15:10:00,75.71,75.81,75.65,75.77,60700.0,46.8037,46.8655,46.7666,46.8408,60700.0
2010-01-11 15:20:00,75.77,75.89,75.75,75.85,56000.0,46.8408,46.915,46.8284,46.8902,56000.0
2010-01-11 15:30:00,75.84,75.96,75.77,75.92,53500.0,46.8841,46.9582,46.8408,46.9335,53500.0
2010-01-11 15:40:00,75.92,76.0,75.81,75.99,85600.0,46.9335,46.983,46.8655,46.9768,85600.0
2010-01-11 15:50:00,75.98,76.08,75.9,76.0,164100.0,46.9706,47.0324,46.9211,46.983,164100.0
2010-01-12 09:30:00,75.75,75.82,75.31,75.59,40700.0,46.8284,46.8717,46.5564,46.7295,40700.0
2010-01-12 09:40:00,75.62,76.09,75.61,76.04,65400.0,46.748,47.0386,46.7419,47.0077,65400.0
2010-01-12 09:50:00,76.08,76.22,75.96,76.21,50500.0,47.0324,47.119,46.9582,47.1128,50500.0
2010-01-12 10:00:00,76.2,76.31,76.17,76.27,84700.0,47.1066,47.1746,47.0881,47.1499,84700.0
2010-01-12 10:10:00,76.27,76.47,76.27,76.42,58700.0,47.1499,47.2735,47.1499,47.2426,58700.0
2010-01-12 10:20:00,76.42,76.42,76.09,76.09,20700.0,47.2426,47.2426,47.0386,47.0386,20700.0
2010-01-12 10:30:00,76.11,76.11,75.92,76.06,34900.0,47.051,47.051,46.9335,47.0201,34900.0
2010-01-12 10:40:00,76.09,76.13,75.93,75.93,19300.0,47.0386,47.0633,46.9397,46.9397,19300.0
2010-01-12 10:50:00,75.96,76.13,75.74,76.04,82000.0,46.9582,47.0633,46.8222,47.0077,82000.0
2010-01-12 11:00:00,76.05,76.09,75.99,76.08,25900.0,47.0139,47.0386,46.9768,47.0324,25900.0
2010-01-12 11:10:00,76.09,76.09,75.82,75.91,95100.0,47.0386,47.0386,46.8717,46.9273,95100.0
2010-01-12 11:20:00,75.93,75.95,75.84,75.89,32800.0,46.9397,46.9521,46.8841,46.915,32800.0
2010-01-12 11:30:00,75.9,75.9,75.54,75.56,86100.0,46.9211,46.9211,46.6986,46.711,86100.0
2010-01-12 11:40:00,75.58,75.64,75.46,75.6,121100.0,46.7233,46.7604,46.6491,46.7357,121100.0
2010-01-12 11:50:00,75.6,75.7,75.5,75.67,102100.0,46.7357,46.7975,46.6739,46.779,102100.0
2010-01-12 12:00:00,75.66,75.82,75.66,75.73,72100.0,46.7728,46.8717,46.7728,46.8161,72100.0
2010-01-12 12:10:00,75.73,75.77,75.53,75.53,99400.0,46.8161,46.8408,46.6924,46.6924,99400.0
2010-01-12 12:20:00,75.56,75.85,75.52,75.79,90100.0,46.711,46.8902,46.6862,46.8531,90100.0
2010-01-12 12:30:00,75.81,75.89,75.72,75.72,42300.0,46.8655,46.915,46.8099,46.8099,42300.0
2010-01-12 12:40:00,75.74,75.75,75.64,75.72,20800.0,46.8222,46.8284,46.7604,46.8099,20800.0
2010-01-12 12:50:00,75.73,75.84,75.63,75.83,43800.0,46.8161,46.8841,46.7542,46.8779,43800.0
2010-01-12 13:00:00,75.83,75.97,75.82,75.89,29600.0,46.8779,46.9644,46.8717,46.915,29600.0
2010-01-12 13:10:00,75.89,75.9,75.84,75.89,20500.0,46.915,46.9211,46.8841,46.915,20500.0
2010-01-12 13:20:00,75.89,76.0,75.85,76.0,40300.0,46.915,46.983,46.8902,46.983,40300.0
2010-01-12 13:30:00,76.0,76.06,75.91,75.91,88900.0,46.983,47.0201,46.9273,46.9273,88900.0
2010-01-12 13:40:00,75.91,75.92,75.68,75.71,64000.0,46.9273,46.9335,46.7851,46.8037,64000.0
2010-01-12 13:50:00,75.71,75.84,75.65,75.67,30600.0,46.8037,46.8841,46.7666,46.779,30600.0
2010-01-12 14:00:00,75.68,75.69,75.51,75.61,30900.0,46.7851,46.7913,46.68,46.7419,30900.0
2010-01-12 14:10:00,75.61,75.61,75.5,75.57,39800.0,46.7419,46.7419,46.6739,46.7171,39800.0
2010-01-12 14:20:00,75.55,75.65,75.52,75.65,20900.0,46.7048,46.7666,46.6862,46.7666,20900.0
2010-01-12 14:30:00,75.66,75.74,75.66,75.74,22000.0,46.7728,46.8222,46.7728,46.8222,22000.0
2010-01-12 14:40:00,75.73,75.74,75.66,75.73,30700.0,46.8161,46.8222,46.7728,46.8161,30700.0
2010-01-12 14:50:00,75.72,75.84,75.72,75.79,25700.0,46.8099,46.8841,46.8099,46.8531,25700.0
2010-01-12 15:00:00,75.79,75.79,75.67,75.71,26900.0,46.8531,46.8531,46.779,46.8037,26900.0
2010-01-12 15:10:00,75.73,75.79,75.72,75.75,18600.0,46.8161,46.8531,46.8099,46.8284,18600.0
2010-01-12 15:20:00,75.76,75.76,75.64,75.65,29700.0,46.8346,46.8346,46.7604,46.7666,29700.0
2010-01-12 15:30:00,75.65,75.7,75.6,75.68,55000.0,46.7666,46.7975,46.7357,46.7851,55000.0
2010-01-12 15:40:00,75.68,75.87,75.68,75.85,58300.0,46.7851,46.9026,46.7851,46.8902,58300.0
2010-01-12 15:50:00,75.85,75.95,75.76,75.94,117300.0,46.8902,46.9521,46.8346,46.9459,117300.0
2010-01-13 09:30:00,76.16,76.45,75.71,76.41,62800.0,47.0819,47.2612,46.8037,47.2364,62800.0
2010-01-13 09:40:00,76.34,76.48,76.29,76.39,43400.0,47.1932,47.2797,47.1622,47.2241,43400.0
2010-01-13 09:50:00,76.39,76.39,76.06,76.3,35500.0,47.2241,47.2241,47.0201,47.1684,35500.0
2010-01-13 10:00:00,76.3,76.4,76.15,76.33,41800.0,47.1684,47.2302,47.0757,47.187,41800.0
2010-01-13 10:10:00,76.33,76.38,76.15,76.38,87400.0,47.187,47.2179,47.0757,47.2179,87400.0
2010-01-13 10:20:00,76.34,76.62,76.33,76.48,130900.0,47.1932,47.3662,47.187,47.2797,130900.0
2010-01-13 10:30:00,76.47,76.58,76.43,76.52,82900.0,47.2735,47.3415,47.2488,47.3044,82900.0
2010-01-13 10:40:00,76.54,76.68,76.53,76.56,72800.0,47.3168,47.4033,47.3106,47.3292,72800.0
2010-01-13 10:50:00,76.56,76.59,76.44,76.46,140000.0,47.3292,47.3477,47.255,47.2673,140000.0
2010-01-13 11:00:00,76.47,76.6,76.4,76.45,90000.0,47.2735,47.3539,47.2302,47.2612,90000.0
2010-01-13 11:10:00,76.43,76.5,76.36,76.49,14400.0,47.2488,47.2921,47.2055,47.2859,14400.0
2010-01-13 11:20:00,76.53,76.59,76.4,76.56,13100.0,47.3106,47.3477,47.2302,47.3292,13100.0
2010-01-13 11:30:00,76.55,76.6,76.5,76.51,66900.0,47.323,47.3539,47.2921,47.2982,66900.0
2010-01-13 11:40:00,76.51,76.57,76.5,76.56,52400.0,47.2982,47.3353,47.2921,47.3292,52400.0
2010-01-13 11:50:00,76.57,76.6,76.53,76.57,33600.0,47.3353,47.3539,47.3106,47.3353,33600.0
2010-01-13 12:00:00,76.57,76.76,76.54,76.65,59300.0,47.3353,47.4528,47.3168,47.3848,59300.0
2010-01-13 12:10:00,76.64,76.65,76.5,76.51,16400.0,47.3786,47.3848,47.2921,47.2982,16400.0
2010-01-13 12:20:00,76.5,76.63,76.5,76.6,16600.0,47.2921,47.3724,47.2921,47.3539,16600.0
2010-01-13 12:30:00,76.59,76.75,76.54,76.58,89400.0,47.3477,47.4466,47.3168,47.3415,89400.0
2010-01-13 12:40:00,76.57,76.65,76.56,76.61,42100.0,47.3353,47.3848,47.3292,47.3601,42100.0
2010-01-13 12:50:00,76.6,76.6,76.48,76.5,19900.0,47.3539,47.3539,47.2797,47.2921,19900.0
2010-01-13 13:00:00,76.51,76.51,76.35,76.43,39900.0,47.2982,47.2982,47.1993,47.2488,39900.0
2010-01-13 13:10:00,76.43,76.51,76.39,76.5,23800.0,47.2488,47.2982,47.2241,47.2921,23800.0
2010-01-13 13:20:00,76.51,76.61,76.48,76.61,17300.0,47.2982,47.3601,47.2797,47.3601,17300.0
2010-01-13 13:30:00,76.62,76.65,76.6,76.62,32900.0,47.3662,47.3848,47.3539,47.3662,32900.0
2010-01-13 13:40:00,76.61,76.64,76.6,76.6,24700.0,47.3601,47.3786,47.3539,47.3539,24700.0
2010-01-13 13:50:00,76.6,76.61,76.49,76.5,39200.0,47.3539,47.3601,47.2859,47.2921,39200.0
2010-01-13 14:00:00,76.5,76.67,76.5,76.58,25200.0,47.2921,47.3972,47.2921,47.3415,25200.0
2010-01-13 14:10:00,76.58,76.6,76.53,76.59,40300.0,47.3415,47.3539,47.3106,47.3477,40300.0
2010-01-13 14:20:00,76.59,76.69,76.59,76.65,10000.0,47.3477,47.4095,47.3477,47.3848,10000.0
2010-01-13 14:30:00,76.64,76.65,76.53,76.54,22000.0,47.3786,47.3848,47.3106,47.3168,22000.0
2010-01-13 14:40:00,76.52,76.69,76.48,76.69,23900.0,47.3044,47.4095,47.2797,47.4095,23900.0
2010-01-13 14:50:00,76.69,76.75,76.69,76.71,23100.0,47.4095,47.4466,47.4095,47.4219,23100.0
2010-01-13 15:00:00,76.73,76.73,76.61,76.72,25600.0,47.4342,47.4342,47.3601,47.4281,25600.0
2010-01-13 15:10:00,76.71,76.77,76.68,76.77,40200.0,47.4219,47.459,47.4033,47.459,40200.0
2010-01-13 15:20:00,76.76,76.88,76.73,76.84,51700.0,47.4528,47.527,47.4342,47.5022,51700.0
2010-01-13 15:30:00,76.84,77.0,76.83,76.91,76900.0,47.5022,47.6012,47.4961,47.5455,76900.0
2010-01-13 15:40:00,76.91,76.93,76.75,76.92,98200.0,47.5455,47.5579,47.4466,47.5517,98200.0
2010-01-13 15:50:00,76.93,77.02,76.87,76.9,287000.0,47.5579,47.6135,47.5208,47.5393,287000.0
2010-01-14 09:30:00,76.79,77.03,76.15,76.75,68800.0,47.4713,47.6197,47.0757,47.4466,68800.0
2010-01-14 09:40:00,76.79,76.93,76.53,76.59,46100.0,47.4713,47.5579,47.3106,47.3477,46100.0
2010-01-14 09:50:00,76.65,76.68,76.49,76.5,32400.0,47.3848,47.4033,47.2859,47.2921,32400.0
2010-01-14 10:00:00,76.5,76.66,76.43,76.64,51300.0,47.2921,47.391,47.2488,47.3786,51300.0
2010-01-14 10:10:00,76.64,76.81,76.63,76.64,66400.0,47.3786,47.4837,47.3724,47.3786,66400.0
2010-01-14 10:20:00,76.66,76.67,76.52,76.54,21000.0,47.391,47.3972,47.3044,47.3168,21000.0
2010-01-14 10:30:00,76.55,76.72,76.42,76.5,78200.0,47.323,47.4281,47.2426,47.2921,78200.0
2010-01-14 10:40:00,76.51,76.67,76.5,76.59,90900.0,47.2982,47.3972,47.2921,47.3477,90900.0
2010-01-14 10:50:00,76.6,76.67,76.5,76.53,105300.0,47.3539,47.3972,47.2921,47.3106,105300.0
2010-01-14 11:00:00,76.53,76.56,76.43,76.46,38200.0,47.3106,47.3292,47.2488,47.2673,38200.0
2010-01-14 11:10:00,76.47,76.53,76.45,76.46,44000.0,47.2735,47.3106,47.2612,47.2673,44000.0
2010-01-14 11:20:00,76.46,76.52,76.41,76.47,50200.0,47.2673,47.3044,47.2364,47.2735,50200.0
2010-01-14 11:30:00,76.46,76.55,76.4,76.49,60000.0,47.2673,47.323,47.2302,47.2859,60000.0
2010-01-14 11:40:00,76.49,76.66,76.49,76.66,53100.0,47.2859,47.391,47.2859,47.391,53100.0
2010-01-14 11:50:00,76.66,76.67,76.53,76.54,40000.0,47.391,47.3972,47.3106,47.3168,40000.0
2010-01-14 12:00:00,76.54,76.57,76.48,76.53,30000.0,47.3168,47.3353,47.2797,47.3106,30000.0
2010-01-14 12:10:00,76.52,76.57,76.49,76.53,25600.0,47.3044,47.3353,47.2859,47.3106,25600.0
2010-01-14 12:20:00,76.52,76.54,76.4,76.41,31300.0,47.3044,47.3168,47.2302,47.2364,31300.0
2010-01-14 12:30:00,76.41,76.45,76.31,76.36,33000.0,47.2364,47.2612,47.1746,47.2055,33000.0
2010-01-14 12:40:00,76.36,76.36,76.24,76.26,34600.0,47.2055,47.2055,47.1313,47.1437,34600.0
2010-01-14 12:50:00,76.25,76.36,76.25,76.36,32500.0,47.1375,47.2055,47.1375,47.2055,32500.0
2010-01-14 13:00:00,76.36,76.4,76.23,76.23,16500.0,47.2055,47.2302,47.1251,47.1251,16500.0
2010-01-14 13:10:00,76.24,76.42,76.23,76.42,25100.0,47.1313,47.2426,47.1251,47.2426,25100.0
2010-01-14 13:20:00,76.42,76.47,76.35,76.36,28100.0,47.2426,47.2735,47.1993,47.2055,28100.0
2010-01-14 13:30:00,76.39,76.64,76.38,76.57,26700.0,47.2241,47.3786,47.2179,47.3353,26700.0
2010-01-14 13:40:00,76.57,76.57,76.47,76.49,23800.0,47.3353,47.3353,47.2735,47.2859,23800.0
2010-01-14 13:50:00,76.49,76.54,76.44,76.5,43200.0,47.2859,47.3168,47.255,47.2921,43200.0
2010-01-14 14:00:00,76.5,76.55,76.49,76.51,24300.0,47.2921,47.323,47.2859,47.2982,24300.0
2010-01-14 14:10:00,76.51,76.52,76.45,76.5,48100.0,47.2982,47.3044,47.2612,47.2921,48100.0
2010-01-14 14:20:00,76.5,76.71,76.5,76.59,50300.0,47.2921,47.4219,47.2921,47.3477,50300.0
2010-01-14 14:30:00,76.59,76.75,76.58,76.73,26000.0,47.3477,47.4466,47.3415,47.4342,26000.0
2010-01-14 14:40:00,76.72,76.85,76.72,76.76,30500.0,47.4281,47.5084,47.4281,47.4528,30500.0
2010-01-14 14:50:00,76.75,76.87,76.74,76.74,27000.0,47.4466,47.5208,47.4404,47.4404,27000.0
2010-01-14 15:00:00,76.73,76.89,76.73,76.8,31400.0,47.4342,47.5332,47.4342,47.4775,31400.0
2010-01-14 15:10:00,76.8,76.85,76.77,76.79,30800.0,47.4775,47.5084,47.459,47.4713,30800.0
2010-01-14 15:20:00,76.79,76.83,76.76,76.78,36800.0,47.4713,47.4961,47.4528,47.4652,36800.0
2010-01-14 15:30:00,76.78,76.9,76.74,76.9,60200.0,47.4652,47.5393,47.4404,47.5393,60200.0
2010-01-14 15:40:00,76.89,76.93,76.8,76.91,59300.0,47.5332,47.5579,47.4775,47.5455,59300.0
2010-01-14 15:50:00,76.9,76.94,76.83,76.87,130300.0,47.5393,47.5641,47.4961,47.5208,130300.0
2010-01-15 09:30:00,76.96,77.19,76.63,77.06,357100.0,47.5764,47.7186,47.3724,47.6383,357100.0
2010-01-15 09:40:00,77.02,77.02,76.79,76.79,42300.0,47.6135,47.6135,47.4713,47.4713,42300.0
2010-01-15 09:50:00,76.79,77.08,76.75,77.07,66300.0,47.4713,47.6506,47.4466,47.6444,66300.0
2010-01-15 10:00:00,77.07,77.07,76.63,76.81,70600.0,47.6444,47.6444,47.3724,47.4837,70600.0
2010-01-15 10:10:00,76.78,76.92,76.7,76.91,61200.0,47.4652,47.5517,47.4157,47.5455,61200.0
2010-01-15 10:20:00,76.91,77.06,76.75,76.78,121600.0,47.5455,47.6383,47.4466,47.4652,121600.0
2010-01-15 10:30:00,76.76,76.85,76.72,76.75,71600.0,47.4528,47.5084,47.4281,47.4466,71600.0
2010-01-15 10:40:00,76.75,76.76,76.61,76.7,80500.0,47.4466,47.4528,47.3601,47.4157,80500.0
2010-01-15 10:50:00,76.7,76.91,76.7,76.73,92200.0,47.4157,47.5455,47.4157,47.4342,92200.0
2010-01-15 11:00:00,76.76,76.8,76.61,76.62,48300.0,47.4528,47.4775,47.3601,47.3662,48300.0
2010-01-15 11:10:00,76.65,76.67,76.61,76.61,26300.0,47.3848,47.3972,47.3601,47.3601,26300.0
2010-01-15 11:20:00,76.61,76.66,76.57,76.61,31500.0,47.3601,47.391,47.3353,47.3601,31500.0
2010-01-15 11:30:00,76.59,76.63,76.56,76.62,27800.0,47.3477,47.3724,47.3292,47.3662,27800.0
2010-01-15 11:40:00,76.6,76.71,76.6,76.66,26200.0,47.3539,47.4219,47.3539,47.391,26200.0
2010-01-15 11:50:00,76.67,76.67,76.61,76.61,34900.0,47.3972,47.3972,47.3601,47.3601,34900.0
2010-01-15 12:00:00,76.61,76.68,76.59,76.61,31500.0,47.3601,47.4033,47.3477,47.3601,31500.0
2010-01-15 12:10:00,76.62,76.62,76.55,76.57,18100.0,47.3662,47.3662,47.323,47.3353,18100.0
2010-01-15 12:20:00,76.57,76.65,76.55,76.55,25100.0,47.3353,47.3848,47.323,47.323,25100.0
2010-01-15 12:30:00,76.58,76.66,76.55,76.66,20200.0,47.3415,47.391,47.323,47.391,20200.0
2010-01-15 12:40:00,76.64,76.69,76.59,76.68,40000.0,47.3786,47.4095,47.3477,47.4033,40000.0
2010-01-15 12:50:00,76.69,76.76,76.64,76.74,23500.0,47.4095,47.4528,47.3786,47.4404,23500.0
2010-01-15 13:00:00,76.77,76.8,76.72,76.77,23600.0,47.459,47.4775,47.4281,47.459,23600.0
2010-01-15 13:10:00,76.77,76.86,76.74,76.81,27100.0,47.459,47.5146,47.4404,47.4837,27100.0
2010-01-15 13:20:00,76.83,76.83,76.55,76.56,24100.0,47.4961,47.4961,47.323,47.3292,24100.0
2010-01-15 13:30:00,76.57,76.6,76.56,76.57,5500.0,47.3353,47.3539,47.3292,47.3353,5500.0
2010-01-15 13:40:00,76.57,76.58,76.55,76.56,27800.0,47.3353,47.3415,47.323,47.3292,27800.0
2010-01-15 13:50:00,76.56,76.59,76.55,76.55,17500.0,47.3292,47.3477,47.323,47.323,17500.0
2010-01-15 14:00:00,76.55,76.56,76.47,76.51,31600.0,47.323,47.3292,47.2735,47.2982,31600.0
2010-01-15 14:10:00,76.51,76.51,76.43,76.45,29900.0,47.2982,47.2982,47.2488,47.2612,29900.0
2010-01-15 14:20:00,76.42,76.46,76.33,76.37,24500.0,47.2426,47.2673,47.187,47.2117,24500.0
2010-01-15 14:30:00,76.38,76.53,76.34,76.53,26400.0,47.2179,47.3106,47.1932,47.3106,26400.0
2010-01-15 14:40:00,76.53,76.65,76.48,76.5,20700.0,47.3106,47.3848,47.2797,47.2921,20700.0
2010-01-15 14:50:00,76.49,76.69,76.45,76.69,10000.0,47.2859,47.4095,47.2612,47.4095,10000.0
2010-01-15 15:00:00,76.67,76.67,76.57,76.65,20700.0,47.3972,47.3972,47.3353,47.3848,20700.0
2010-01-15 15:10:00,76.66,76.69,76.6,76.61,13400.0,47.391,47.4095,47.3539,47.3601,13400.0
2010-01-15 15:20:00,76.62,76.63,76.52,76.58,18500.0,47.3662,47.3724,47.3044,47.3415,18500.0
2010-01-15 15:30:00,76.59,76.71,76.58,76.66,36100.0,47.3477,47.4219,47.3415,47.391,36100.0
2010-01-15 15:40:00,76.66,76.67,76.57,76.59,60000.0,47.391,47.3972,47.3353,47.3477,60000.0
2010-01-15 15:50:00,76.58,76.85,76.58,76.8,148300.0,47.3415,47.5084,47.3415,47.4775,148300.0
2010-01-19 09:30:00,76.8,76.99,76.55,76.96,64700.0,47.4775,47.595,47.323,47.5764,64700.0
2010-01-19 09:40:00,76.95,77.39,76.95,77.32,52900.0,47.5703,47.8423,47.5703,47.799,52900.0
2010-01-19 09:50:00,77.36,77.79,77.32,77.65,107200.0,47.8237,48.0895,47.799,48.003,107200.0
2010-01-19 10:00:00,77.62,77.92,77.5,77.68,235900.0,47.9844,48.1699,47.9103,48.0215,235900.0
2010-01-19 10:10:00,77.68,77.81,77.48,77.58,64200.0,48.0215,48.1019,47.8979,47.9597,64200.0
2010-01-19 10:20:00,77.57,77.65,77.45,77.57,124000.0,47.9535,48.003,47.8793,47.9535,124000.0
2010-01-19 10:30:00,77.57,77.84,77.47,77.81,103800.0,47.9535,48.1204,47.8917,48.1019,103800.0
2010-01-19 10:40:00,77.81,77.99,77.79,77.95,66200.0,48.1019,48.2132,48.0895,48.1884,66200.0
2010-01-19 10:50:00,77.91,77.95,77.77,77.8,71200.0,48.1637,48.1884,48.0772,48.0957,71200.0
2010-01-19 11:00:00,77.83,77.88,77.7,77.72,127200.0,48.1143,48.1452,48.0339,48.0463,127200.0
2010-01-19 11:10:00,77.73,77.85,77.68,77.78,118200.0,48.0524,48.1266,48.0215,48.0834,118200.0
2010-01-19 11:20:00,77.79,77.92,77.75,77.75,129900.0,48.0895,48.1699,48.0648,48.0648,129900.0
2010-01-19 11:30:00,77.78,77.93,77.74,77.79,150900.0,48.0834,48.1761,48.0586,48.0895,150900.0
2010-01-19 11:40:00,77.77,77.92,77.63,77.84,125100.0,48.0772,48.1699,47.9906,48.1204,125100.0
2010-01-19 11:50:00,77.89,77.92,77.75,77.88,42400.0,48.1514,48.1699,48.0648,48.1452,42400.0
2010-01-19 12:00:00,77.9,78.21,77.89,78.18,86200.0,48.1575,48.3492,48.1514,48.3306,86200.0
2010-01-19 12:10:00,78.19,78.21,78.04,78.16,53900.0,48.3368,48.3492,48.2441,48.3183,53900.0
2010-01-19 12:20:00,78.16,78.25,78.12,78.22,47100.0,48.3183,48.3739,48.2935,48.3554,47100.0
2010-01-19 12:30:00,78.22,78.3,78.12,78.15,95500.0,48.3554,48.4048,48.2935,48.3121,95500.0
2010-01-19 12:40:00,78.15,78.16,78.1,78.14,21900.0,48.3121,48.3183,48.2812,48.3059,21900.0
2010-01-19 12:50:00,78.15,78.22,78.13,78.19,71200.0,48.3121,48.3554,48.2997,48.3368,71200.0
2010-01-19 13:00:00,78.19,78.24,78.12,78.16,81500.0,48.3368,48.3677,48.2935,48.3183,81500.0
2010-01-19 13:10:00,78.17,78.23,78.14,78.22,38200.0,48.3245,48.3615,48.3059,48.3554,38200.0
2010-01-19 13:20:00,78.22,78.24,78.2,78.24,41200.0,48.3554,48.3677,48.343,48.3677,41200.0
2010-01-19 13:30:00,78.23,78.35,78.21,78.32,113400.0,48.3615,48.4357,48.3492,48.4172,113400.0
2010-01-19 13:40:00,78.33,78.51,78.32,78.51,74800.0,48.4234,48.5346,48.4172,48.5346,74800.0
2010-01-19 13:50:00,78.51,78.7,78.49,78.7,125300.0,48.5346,48.6521,48.5223,48.6521,125300.0
2010-01-19 14:00:00,78.68,78.69,78.51,78.51,98900.0,48.6397,48.6459,48.5346,48.5346,98900.0
2010-01-19 14:10:00,78.53,78.62,78.52,78.58,105000.0,48.547,48.6026,48.5408,48.5779,105000.0
2010-01-19 14:20:00,78.58,78.65,78.5,78.6,75600.0,48.5779,48.6212,48.5285,48.5903,75600.0
2010-01-19 14:30:00,78.59,78.6,78.4,78.44,68500.0,48.5841,48.5903,48.4666,48.4914,68500.0
2010-01-19 14:40:00,78.43,78.53,78.4,78.52,70600.0,48.4852,48.547,48.4666,48.5408,70600.0
2010-01-19 14:50:00,78.5,78.5,78.29,78.31,73100.0,48.5285,48.5285,48.3986,48.411,73100.0
2010-01-19 15:00:00,78.29,78.35,78.18,78.29,74100.0,48.3986,48.4357,48.3306,48.3986,74100.0
2010-01-19 15:10:00,78.29,78.34,78.19,78.21,57100.0,48.3986,48.4295,48.3368,48.3492,57100.0
2010-01-19 15:20:00,78.2,78.34,78.13,78.26,87100.0,48.343,48.4295,48.2997,48.3801,87100.0
2010-01-19 15:30:00,78.25,78.32,78.25,78.27,66300.0,48.3739,48.4172,48.3739,48.3863,66300.0
2010-01-19 15:40:00,78.28,78.41,78.28,78.33,101300.0,48.3925,48.4728,48.3925,48.4234,101300.0
2010-01-19 15:50:00,78.34,78.37,78.21,78.29,228400.0,48.4295,48.4481,48.3492,48.3986,228400.0
2010-01-20 09:30:00,77.81,78.11,77.21,77.4,128700.0,48.1019,48.2874,47.731,47.8484,128700.0
2010-01-20 09:40:00,77.48,77.54,77.01,77.35,132500.0,47.8979,47.935,47.6073,47.8175,132500.0
2010-01-20 09:50:00,77.33,77.68,77.26,77.53,70100.0,47.8052,48.0215,47.7619,47.9288,70100.0
2010-01-20 10:00:00,77.48,77.48,76.85,76.91,115000.0,47.8979,47.8979,47.5084,47.5455,115000.0
2010-01-20 10:10:00,76.88,77.15,76.86,77.08,101700.0,47.527,47.6939,47.5146,47.6506,101700.0
2010-01-20 10:20:00,77.11,77.13,76.9,77.0,93400.0,47.6692,47.6815,47.5393,47.6012,93400.0
2010-01-20 10:30:00,77.0,77.37,76.88,77.25,81400.0,47.6012,47.8299,47.527,47.7557,81400.0
2010-01-20 10:40:00,77.25,77.28,77.03,77.22,30800.0,47.7557,47.7743,47.6197,47.7372,30800.0
2010-01-20 10:50:00,77.21,77.27,77.09,77.23,70000.0,47.731,47.7681,47.6568,47.7433,70000.0
2010-01-20 11:00:00,77.23,77.26,76.9,76.96,51600.0,47.7433,47.7619,47.5393,47.5764,51600.0
2010-01-20 11:10:00,76.97,77.06,76.92,77.0,96000.0,47.5826,47.6383,47.5517,47.6012,96000.0
2010-01-20 11:20:00,76.99,77.0,76.82,76.98,103900.0,47.595,47.6012,47.4899,47.5888,103900.0
2010-01-20 11:30:00,76.99,77.11,76.96,77.1,77000.0,47.595,47.6692,47.5764,47.663,77000.0
2010-01-20 11:40:00,77.1,77.52,77.1,77.48,135500.0,47.663,47.9226,47.663,47.8979,135500.0
2010-01-20 11:50:00,77.47,77.5,77.23,77.26,106100.0,47.8917,47.9103,47.7433,47.7619,106100.0
2010-01-20 12:00:00,77.26,77.3,77.11,77.28,84400.0,47.7619,47.7866,47.6692,47.7743,84400.0
2010-01-20 12:10:00,77.28,77.4,77.26,77.38,66000.0,47.7743,47.8484,47.7619,47.8361,66000.0
2010-01-20 12:20:00,77.36,77.4,77.29,77.33,50100.0,47.8237,47.8484,47.7804,47.8052,50100.0
2010-01-20 12:30:00,77.34,77.62,77.33,77.51,116700.0,47.8113,47.9844,47.8052,47.9164,116700.0
2010-01-20 12:40:00,77.5,77.67,77.42,77.45,113800.0,47.9103,48.0154,47.8608,47.8793,113800.0
2010-01-20 12:50:00,77.48,77.53,77.44,77.48,111800.0,47.8979,47.9288,47.8732,47.8979,111800.0
2010-01-20 13:00:00,77.49,77.52,77.4,77.46,58500.0,47.9041,47.9226,47.8484,47.8855,58500.0
2010-01-20 13:10:00,77.46,77.47,77.37,77.44,64200.0,47.8855,47.8917,47.8299,47.8732,64200.0
2010-01-20 13:20:00,77.44,77.56,77.4,77.54,55600.0,47.8732,47.9474,47.8484,47.935,55600.0
2010-01-20 13:30:00,77.54,77.73,77.48,77.7,59800.0,47.935,48.0524,47.8979,48.0339,59800.0
2010-01-20 13:40:00,77.7,77.76,77.67,77.76,45400.0,48.0339,48.071,48.0154,48.071,45400.0
2010-01-20 13:50:00,77.76,77.79,77.66,77.68,49000.0,48.071,48.0895,48.0092,48.0215,49000.0
2010-01-20 14:00:00,77.67,77.8,77.64,77.76,39700.0,48.0154,48.0957,47.9968,48.071,39700.0
2010-01-20 14:10:00,77.75,77.78,77.64,77.66,38000.0,48.0648,48.0834,47.9968,48.0092,38000.0
2010-01-20 14:20:00,77.65,77.66,77.59,77.66,28800.0,48.003,48.0092,47.9659,48.0092,28800.0
2010-01-20 14:30:00,77.66,77.76,77.62,77.65,32800.0,48.0092,48.071,47.9844,48.003,32800.0
2010-01-20 14:40:00,77.65,77.75,77.63,77.7,30800.0,48.003,48.0648,47.9906,48.0339,30800.0
2010-01-20 14:50:00,77.7,77.78,77.65,77.76,46800.0,48.0339,48.0834,48.003,48.071,46800.0
2010-01-20 15:00:00,77.76,77.9,77.75,77.81,64900.0,48.071,48.1575,48.0648,48.1019,64900.0
2010-01-20 15:10:00,77.81,77.88,77.71,77.83,93500.0,48.1019,48.1452,48.0401,48.1143,93500.0
2010-01-20 15:20:00,77.82,77.95,77.8,77.94,53400.0,48.1081,48.1884,48.0957,48.1823,53400.0
2010-01-20 15:30:00,77.95,78.0,77.9,77.99,86300.0,48.1884,48.2194,48.1575,48.2132,86300.0
2010-01-20 15:40:00,78.0,78.27,77.99,78.27,123100.0,48.2194,48.3863,48.2132,48.3863,123100.0
2010-01-20 15:50:00,78.27,78.3,78.01,78.07,143900.0,48.3863,48.4048,48.2255,48.2626,143900.0
2010-01-21 09:30:00,78.05,78.1,77.62,77.86,49600.0,48.2503,48.2812,47.9844,48.1328,49600.0
2010-01-21 09:40:00,77.91,78.0,77.74,77.94,90700.0,48.1637,48.2194,48.0586,48.1823,90700.0
2010-01-21 09:50:00,77.91,78.48,77.91,78.45,83200.0,48.1637,48.5161,48.1637,48.4975,83200.0
2010-01-21 10:00:00,78.4,78.58,78.29,78.44,41400.0,48.4666,48.5779,48.3986,48.4914,41400.0
2010-01-21 10:10:00,78.42,78.45,78.19,78.24,35400.0,48.479,48.4975,48.3368,48.3677,35400.0
2010-01-21 10:20:00,78.25,78.33,77.99,78.07,159300.0,48.3739,48.4234,48.2132,48.2626,159300.0
2010-01-21 10:30:00,78.08,78.14,77.75,77.86,122300.0,48.2688,48.3059,48.0648,48.1328,122300.0
2010-01-21 10:40:00,77.82,77.84,77.42,77.46,64400.0,48.1081,48.1204,47.8608,47.8855,64400.0
2010-01-21 10:50:00,77.43,77.49,77.31,77.34,36700.0,47.867,47.9041,47.7928,47.8113,36700.0
2010-01-21 11:00:00,77.33,77.44,76.93,76.96,74100.0,47.8052,47.8732,47.5579,47.5764,74100.0
2010-01-21 11:10:00,76.96,77.45,76.95,77.43,88000.0,47.5764,47.8793,47.5703,47.867,88000.0
2010-01-21 11:20:00,77.43,77.43,76.9,76.95,33000.0,47.867,47.867,47.5393,47.5703,33000.0
2010-01-21 11:30:00,76.96,77.14,76.81,76.97,86400.0,47.5764,47.6877,47.4837,47.5826,86400.0
2010-01-21 11:40:00,76.97,76.97,76.47,76.6,59300.0,47.5826,47.5826,47.2735,47.3539,59300.0
2010-01-21 11:50:00,76.61,76.88,76.6,76.74,27400.0,47.3601,47.527,47.3539,47.4404,27400.0
2010-01-21 12:00:00,76.74,77.04,76.72,76.97,30600.0,47.4404,47.6259,47.4281,47.5826,30600.0
2010-01-21 12:10:00,76.96,77.04,76.78,76.79,29800.0,47.5764,47.6259,47.4652,47.4713,29800.0
2010-01-21 12:20:00,76.78,76.83,76.73,76.76,30700.0,47.4652,47.4961,47.4342,47.4528,30700.0
2010-01-21 12:30:00,76.76,76.94,76.69,76.8,32700.0,47.4528,47.5641,47.4095,47.4775,32700.0
2010-01-21 12:40:00,76.8,76.81,76.69,76.73,37100.0,47.4775,47.4837,47.4095,47.4342,37100.0
2010-01-21 12:50:00,76.73,76.82,76.64,76.82,43400.0,47.4342,47.4899,47.3786,47.4899,43400.0
2010-01-21 13:00:00,76.8,76.86,76.66,76.85,51700.0,47.4775,47.5146,47.391,47.5084,51700.0
2010-01-21 13:10:00,76.85,76.98,76.84,76.89,48000.0,47.5084,47.5888,47.5022,47.5332,48000.0
2010-01-21 13:20:00,76.86,76.92,76.71,76.76,46200.0,47.5146,47.5517,47.4219,47.4528,46200.0
2010-01-21 13:30:00,76.74,76.89,76.69,76.89,31100.0,47.4404,47.5332,47.4095,47.5332,31100.0
2010-01-21 13:40:00,76.88,76.89,76.76,76.87,46900.0,47.527,47.5332,47.4528,47.5208,46900.0
2010-01-21 13:50:00,76.86,76.92,76.84,76.92,18700.0,47.5146,47.5517,47.5022,47.5517,18700.0
2010-01-21 14:00:00,76.9,76.91,76.72,76.84,41200.0,47.5393,47.5455,47.4281,47.5022,41200.0
2010-01-21 14:10:00,76.85,76.92,76.8,76.87,46900.0,47.5084,47.5517,47.4775,47.5208,46900.0
2010-01-21 14:20:00,76.91,76.99,76.84,76.99,80700.0,47.5455,47.595,47.5022,47.595,80700.0
2010-01-21 14:30:00,77.0,77.03,76.88,76.88,67500.0,47.6012,47.6197,47.527,47.527,67500.0
2010-01-21 14:40:00,76.88,77.04,76.84,77.02,25500.0,47.527,47.6259,47.5022,47.6135,25500.0
2010-01-21 14:50:00,77.0,77.07,76.97,77.05,45000.0,47.6012,47.6444,47.5826,47.6321,45000.0
2010-01-21 15:00:00,77.04,77.11,76.98,77.06,79600.0,47.6259,47.6692,47.5888,47.6383,79600.0
2010-01-21 15:10:00,77.05,77.05,76.79,76.89,27900.0,47.6321,47.6321,47.4713,47.5332,27900.0
2010-01-21 15:20:00,76.89,77.04,76.8,77.0,71300.0,47.5332,47.6259,47.4775,47.6012,71300.0
2010-01-21 15:30:00,76.99,77.06,76.94,76.98,66800.0,47.595,47.6383,47.5641,47.5888,66800.0
2010-01-21 15:40:00,76.98,77.19,76.94,77.1,50600.0,47.5888,47.7186,47.5641,47.663,50600.0
2010-01-21 15:50:00,77.1,77.11,76.91,76.93,122000.0,47.663,47.6692,47.5455,47.5579,122000.0
2010-01-22 09:30:00,76.75,76.75,75.74,76.28,98200.0,47.4466,47.4466,46.8222,47.1561,98200.0
2010-01-22 09:40:00,76.28,76.39,76.18,76.24,42200.0,47.1561,47.2241,47.0942,47.1313,42200.0
2010-01-22 09:50:00,76.24,76.46,76.22,76.41,22200.0,47.1313,47.2673,47.119,47.2364,22200.0
2010-01-22 10:00:00,76.41,76.42,76.18,76.31,46200.0,47.2364,47.2426,47.0942,47.1746,46200.0
2010-01-22 10:10:00,76.29,76.36,76.21,76.32,27800.0,47.1622,47.2055,47.1128,47.1808,27800.0
2010-01-22 10:20:00,76.33,76.79,76.33,76.75,48000.0,47.187,47.4713,47.187,47.4466,48000.0
2010-01-22 10:30:00,76.74,76.93,76.74,76.84,32500.0,47.4404,47.5579,47.4404,47.5022,32500.0
2010-01-22 10:40:00,76.87,77.19,76.84,76.94,53200.0,47.5208,47.7186,47.5022,47.5641,53200.0
2010-01-22 10:50:00,76.96,77.29,76.91,77.28,64700.0,47.5764,47.7804,47.5455,47.7743,64700.0
2010-01-22 11:00:00,77.28,77.31,76.98,77.03,47000.0,47.7743,47.7928,47.5888,47.6197,47000.0
2010-01-22 11:10:00,77.0,77.09,76.81,77.07,48000.0,47.6012,47.6568,47.4837,47.6444,48000.0
2010-01-22 11:20:00,77.04,77.11,77.02,77.08,20700.0,47.6259,47.6692,47.6135,47.6506,20700.0
2010-01-22 11:30:00,77.1,77.11,76.7,76.7,28600.0,47.663,47.6692,47.4157,47.4157,28600.0
2010-01-22 11:40:00,76.71,76.73,76.52,76.52,16000.0,47.4219,47.4342,47.3044,47.3044,16000.0
2010-01-22 11:50:00,76.54,76.62,76.51,76.58,19600.0,47.3168,47.3662,47.2982,47.3415,19600.0
2010-01-22 12:00:00,76.59,76.61,76.4,76.41,33000.0,47.3477,47.3601,47.2302,47.2364,33000.0
2010-01-22 12:10:00,76.44,76.5,76.37,76.48,28000.0,47.255,47.2921,47.2117,47.2797,28000.0
2010-01-22 12:20:00,76.49,76.49,76.35,76.41,43400.0,47.2859,47.2859,47.1993,47.2364,43400.0
2010-01-22 12:30:00,76.41,76.44,76.31,76.33,50700.0,47.2364,47.255,47.1746,47.187,50700.0
2010-01-22 12:40:00,76.35,76.41,76.28,76.32,67200.0,47.1993,47.2364,47.1561,47.1808,67200.0
2010-01-22 12:50:00,76.33,76.53,76.33,76.39,79200.0,47.187,47.3106,47.187,47.2241,79200.0
2010-01-22 13:00:00,76.38,76.42,76.26,76.31,24600.0,47.2179,47.2426,47.1437,47.1746,24600.0
2010-01-22 13:10:00,76.31,76.35,76.24,76.3,8600.0,47.1746,47.1993,47.1313,47.1684,8600.0
2010-01-22 13:20:00,76.32,76.38,76.17,76.17,22900.0,47.1808,47.2179,47.0881,47.0881,22900.0
2010-01-22 13:30:00,76.17,76.25,76.0,76.0,22100.0,47.0881,47.1375,46.983,46.983,22100.0
2010-01-22 13:40:00,76.01,76.21,75.99,76.21,24100.0,46.9891,47.1128,46.9768,47.1128,24100.0
2010-01-22 13:50:00,76.22,76.36,76.21,76.34,12600.0,47.119,47.2055,47.1128,47.1932,12600.0
2010-01-22 14:00:00,76.34,76.46,76.34,76.36,17200.0,47.1932,47.2673,47.1932,47.2055,17200.0
2010-01-22 14:10:00,76.32,76.47,76.27,76.38,22800.0,47.1808,47.2735,47.1499,47.2179,22800.0
2010-01-22 14:20:00,76.4,76.43,76.3,76.32,19200.0,47.2302,47.2488,47.1684,47.1808,19200.0
2010-01-22 14:30:00,76.33,76.33,76.25,76.25,25200.0,47.187,47.187,47.1375,47.1375,25200.0
2010-01-22 14:40:00,76.25,76.26,76.02,76.17,32000.0,47.1375,47.1437,46.9953,47.0881,32000.0
2010-01-22 14:50:00,76.17,76.23,76.0,76.03,56200.0,47.0881,47.1251,46.983,47.0015,56200.0
2010-01-22 15:00:00,76.01,76.31,75.96,76.15,37600.0,46.9891,47.1746,46.9582,47.0757,37600.0
2010-01-22 15:10:00,76.13,76.13,75.93,75.95,59700.0,47.0633,47.0633,46.9397,46.9521,59700.0
2010-01-22 15:20:00,75.94,76.11,75.75,76.09,58000.0,46.9459,47.051,46.8284,47.0386,58000.0
2010-01-22 15:30:00,76.08,76.09,75.73,75.74,105800.0,47.0324,47.0386,46.8161,46.8222,105800.0
2010-01-22 15:40:00,75.73,75.8,75.5,75.54,118800.0,46.8161,46.8593,46.6739,46.6986,118800.0
2010-01-22 15:50:00,75.53,75.74,75.52,75.58,222600.0,46.6924,46.8222,46.6862,46.7233,222600.0
2010-01-25 09:30:00,76.25,76.73,75.82,76.72,119900.0,47.1375,47.4342,46.8717,47.4281,119900.0
2010-01-25 09:40:00,76.66,76.87,76.47,76.76,60700.0,47.391,47.5208,47.2735,47.4528,60700.0
2010-01-25 09:50:00,76.75,76.94,76.62,76.68,121600.0,47.4466,47.5641,47.3662,47.4033,121600.0
2010-01-25 10:00:00,76.67,76.99,76.45,76.67,89800.0,47.3972,47.595,47.2612,47.3972,89800.0
2010-01-25 10:10:00,76.67,77.07,76.62,77.07,79900.0,47.3972,47.6444,47.3662,47.6444,79900.0
2010-01-25 10:20:00,77.07,77.34,77.01,77.11,115900.0,47.6444,47.8113,47.6073,47.6692,115900.0
2010-01-25 10:30:00,77.1,77.25,76.99,77.09,86800.0,47.663,47.7557,47.595,47.6568,86800.0
2010-01-25 10:40:00,77.09,77.13,77.03,77.11,47500.0,47.6568,47.6815,47.6197,47.6692,47500.0
2010-01-25 10:50:00,77.08,77.34,77.08,77.23,64700.0,47.6506,47.8113,47.6506,47.7433,64700.0
2010-01-25 11:00:00,77.2,77.32,77.02,77.16,105400.0,47.7248,47.799,47.6135,47.7001,105400.0
2010-01-25 11:10:00,77.11,77.26,77.02,77.18,106300.0,47.6692,47.7619,47.6135,47.7124,106300.0
2010-01-25 11:20:00,77.18,77.3,77.13,77.23,60600.0,47.7124,47.7866,47.6815,47.7433,60600.0
2010-01-25 11:30:00,77.22,77.33,77.16,77.21,41200.0,47.7372,47.8052,47.7001,47.731,41200.0
2010-01-25 11:40:00,77.23,77.34,77.2,77.28,59000.0,47.7433,47.8113,47.7248,47.7743,59000.0
2010-01-25 11:50:00,77.27,77.48,77.23,77.41,49300.0,47.7681,47.8979,47.7433,47.8546,49300.0
2010-01-25 12:00:00,77.41,77.46,77.14,77.2,97200.0,47.8546,47.8855,47.6877,47.7248,97200.0
2010-01-25 12:10:00,77.2,77.25,77.01,77.23,76500.0,47.7248,47.7557,47.6073,47.7433,76500.0
2010-01-25 12:20:00,77.24,77.32,77.09,77.12,73500.0,47.7495,47.799,47.6568,47.6753,73500.0
2010-01-25 12:30:00,77.14,77.32,77.12,77.26,24600.0,47.6877,47.799,47.6753,47.7619,24600.0
2010-01-25 12:40:00,77.25,77.25,77.11,77.17,30100.0,47.7557,47.7557,47.6692,47.7063,30100.0
2010-01-25 12:50:00,77.17,77.18,77.0,77.01,56500.0,47.7063,47.7124,47.6012,47.6073,56500.0
2010-01-25 13:00:00,77.0,77.02,76.86,76.99,42000.0,47.6012,47.6135,47.5146,47.595,42000.0
2010-01-25 13:10:00,76.97,77.01,76.93,77.0,21600.0,47.5826,47.6073,47.5579,47.6012,21600.0
2010-01-25 13:20:00,76.98,77.09,76.91,77.0,24700.0,47.5888,47.6568,47.5455,47.6012,24700.0
2010-01-25 13:30:00,76.97,77.0,76.87,76.97,41400.0,47.5826,47.6012,47.5208,47.5826,41400.0
2010-01-25 13:40:00,76.95,77.06,76.88,77.04,25900.0,47.5703,47.6383,47.527,47.6259,25900.0
2010-01-25 13:50:00,77.03,77.09,77.0,77.05,22300.0,47.6197,47.6568,47.6012,47.6321,22300.0
2010-01-25 14:00:00,77.04,77.04,76.95,77.01,27600.0,47.6259,47.6259,47.5703,47.6073,27600.0
2010-01-25 14:10:00,77.0,77.01,76.92,76.93,17300.0,47.6012,47.6073,47.5517,47.5579,17300.0
2010-01-25 14:20:00,76.92,76.94,76.86,76.91,27700.0,47.5517,47.5641,47.5146,47.5455,27700.0
2010-01-25 14:30:00,76.89,76.94,76.78,76.8,42800.0,47.5332,47.5641,47.4652,47.4775,42800.0
2010-01-25 14:40:00,76.78,76.93,76.78,76.86,34300.0,47.4652,47.5579,47.4652,47.5146,34300.0
2010-01-25 14:50:00,76.88,77.03,76.85,77.01,30600.0,47.527,47.6197,47.5084,47.6073,30600.0
2010-01-25 15:00:00,77.01,77.08,76.97,77.0,54900.0,47.6073,47.6506,47.5826,47.6012,54900.0
2010-01-25 15:10:00,77.0,77.09,76.98,76.98,37300.0,47.6012,47.6568,47.5888,47.5888,37300.0
2010-01-25 15:20:00,76.98,77.03,76.92,76.97,51800.0,47.5888,47.6197,47.5517,47.5826,51800.0
2010-01-25 15:30:00,76.96,77.03,76.96,77.03,67100.0,47.5764,47.6197,47.5764,47.6197,67100.0
2010-01-25 15:40:00,77.01,77.03,76.78,76.78,143300.0,47.6073,47.6197,47.4652,47.4652,143300.0
2010-01-25 15:50:00,76.78,76.84,76.62,76.73,187200.0,47.4652,47.5022,47.3662,47.4342,187200.0
2010-01-26 09:30:00,76.42,76.78,76.25,76.77,62300.0,47.2426,47.4652,47.1375,47.459,62300.0
2010-01-26 09:40:00,76.71,76.87,76.41,76.41,24200.0,47.4219,47.5208,47.2364,47.2364,24200.0
2010-01-26 09:50:00,76.36,76.36,76.04,76.1,36600.0,47.2055,47.2055,47.0077,47.0448,36600.0
2010-01-26 10:00:00,76.13,76.57,75.85,76.52,70600.0,47.0633,47.3353,46.8902,47.3044,70600.0
2010-01-26 10:10:00,76.54,76.61,76.33,76.33,21600.0,47.3168,47.3601,47.187,47.187,21600.0
2010-01-26 10:20:00,76.33,76.63,76.24,76.38,83200.0,47.187,47.3724,47.1313,47.2179,83200.0
2010-01-26 10:30:00,76.38,76.44,76.1,76.16,51200.0,47.2179,47.255,47.0448,47.0819,51200.0
2010-01-26 10:40:00,76.21,76.42,76.18,76.22,65100.0,47.1128,47.2426,47.0942,47.119,65100.0
2010-01-26 10:50:00,76.23,76.28,76.0,76.2,69800.0,47.1251,47.1561,46.983,47.1066,69800.0
2010-01-26 11:00:00,76.2,76.57,76.19,76.55,94000.0,47.1066,47.3353,47.1004,47.323,94000.0
2010-01-26 11:10:00,76.56,76.56,76.23,76.3,41600.0,47.3292,47.3292,47.1251,47.1684,41600.0
2010-01-26 11:20:00,76.28,76.44,76.21,76.38,60500.0,47.1561,47.255,47.1128,47.2179,60500.0
2010-01-26 11:30:00,76.4,76.5,76.35,76.5,53400.0,47.2302,47.2921,47.1993,47.2921,53400.0
2010-01-26 11:40:00,76.48,76.52,76.4,76.48,67200.0,47.2797,47.3044,47.2302,47.2797,67200.0
2010-01-26 11:50:00,76.48,76.65,76.25,76.27,96400.0,47.2797,47.3848,47.1375,47.1499,96400.0
2010-01-26 12:00:00,76.28,76.35,76.16,76.23,74200.0,47.1561,47.1993,47.0819,47.1251,74200.0
2010-01-26 12:10:00,76.24,76.5,76.24,76.36,100800.0,47.1313,47.2921,47.1313,47.2055,100800.0
2010-01-26 12:20:00,76.34,76.37,76.25,76.3,51900.0,47.1932,47.2117,47.1375,47.1684,51900.0
2010-01-26 12:30:00,76.3,76.35,76.18,76.29,36600.0,47.1684,47.1993,47.0942,47.1622,36600.0
2010-01-26 12:40:00,76.31,76.36,76.25,76.35,15500.0,47.1746,47.2055,47.1375,47.1993,15500.0
2010-01-26 12:50:00,76.34,76.46,76.34,76.45,14000.0,47.1932,47.2673,47.1932,47.2612,14000.0
2010-01-26 13:00:00,76.46,76.46,76.31,76.42,19100.0,47.2673,47.2673,47.1746,47.2426,19100.0
2010-01-26 13:10:00,76.42,76.55,76.42,76.55,102100.0,47.2426,47.323,47.2426,47.323,102100.0
2010-01-26 13:20:00,76.55,76.55,76.47,76.55,56600.0,47.323,47.323,47.2735,47.323,56600.0
2010-01-26 13:30:00,76.54,76.69,76.5,76.61,71700.0,47.3168,47.4095,47.2921,47.3601,71700.0
2010-01-26 13:40:00,76.6,76.71,76.55,76.63,88400.0,47.3539,47.4219,47.323,47.3724,88400.0
2010-01-26 13:50:00,76.63,76.71,76.54,76.7,34600.0,47.3724,47.4219,47.3168,47.4157,34600.0
2010-01-26 14:00:00,76.7,76.73,76.54,76.56,42200.0,47.4157,47.4342,47.3168,47.3292,42200.0
2010-01-26 14:10:00,76.56,76.69,76.51,76.58,50300.0,47.3292,47.4095,47.2982,47.3415,50300.0
2010-01-26 14:20:00,76.58,76.7,76.58,76.64,43400.0,47.3415,47.4157,47.3415,47.3786,43400.0
2010-01-26 14:30:00,76.64,76.83,76.64,76.7,67300.0,47.3786,47.4961,47.3786,47.4157,67300.0
2010-01-26 14:40:00,76.69,76.93,76.67,76.87,46400.0,47.4095,47.5579,47.3972,47.5208,46400.0
2010-01-26 14:50:00,76.87,77.08,76.87,76.98,61200.0,47.5208,47.6506,47.5208,47.5888,61200.0
2010-01-26 15:00:00,77.0,77.02,76.73,76.8,29800.0,47.6012,47.6135,47.4342,47.4775,29800.0
2010-01-26 15:10:00,76.81,76.84,76.71,76.73,76000.0,47.4837,47.5022,47.4219,47.4342,76000.0
2010-01-26 15:20:00,76.74,77.35,76.68,76.97,174900.0,47.4404,47.8175,47.4033,47.5826,174900.0
2010-01-26 15:30:00,76.99,77.08,76.84,76.93,102500.0,47.595,47.6506,47.5022,47.5579,102500.0
2010-01-26 15:40:00,76.93,76.93,76.61,76.72,105100.0,47.5579,47.5579,47.3601,47.4281,105100.0
2010-01-26 15:50:00,76.72,76.99,76.67,76.8,190600.0,47.4281,47.595,47.3972,47.4775,190600.0
2010-01-27 09:30:00,76.69,76.69,76.0,76.0,66600.0,47.4095,47.4095,46.983,46.983,66600.0
2010-01-27 09:40:00,76.01,76.37,76.0,76.31,35100.0,46.9891,47.2117,46.983,47.1746,35100.0
2010-01-27 09:50:00,76.48,76.55,76.23,76.4,51200.0,47.2797,47.323,47.1251,47.2302,51200.0
2010-01-27 10:00:00,76.34,76.37,76.04,76.37,74600.0,47.1932,47.2117,47.0077,47.2117,74600.0
2010-01-27 10:10:00,76.39,76.58,76.15,76.58,104200.0,47.2241,47.3415,47.0757,47.3415,104200.0
2010-01-27 10:20:00,76.58,76.61,76.19,76.52,99400.0,47.3415,47.3601,47.1004,47.3044,99400.0
2010-01-27 10:30:00,76.54,76.68,76.48,76.6,81500.0,47.3168,47.4033,47.2797,47.3539,81500.0
2010-01-27 10:40:00,76.59,76.62,76.37,76.52,95600.0,47.3477,47.3662,47.2117,47.3044,95600.0
2010-01-27 10:50:00,76.51,76.87,76.48,76.81,84800.0,47.2982,47.5208,47.2797,47.4837,84800.0
2010-01-27 11:00:00,76.81,77.11,76.78,76.89,79300.0,47.4837,47.6692,47.4652,47.5332,79300.0
2010-01-27 11:10:00,76.87,77.14,76.87,77.04,79200.0,47.5208,47.6877,47.5208,47.6259,79200.0
2010-01-27 11:20:00,77.05,77.15,76.85,76.85,92900.0,47.6321,47.6939,47.5084,47.5084,92900.0
2010-01-27 11:30:00,76.85,76.98,76.67,76.87,74100.0,47.5084,47.5888,47.3972,47.5208,74100.0
2010-01-27 11:40:00,76.88,77.05,76.83,77.0,54200.0,47.527,47.6321,47.4961,47.6012,54200.0
2010-01-27 11:50:00,76.99,77.1,76.88,76.9,57700.0,47.595,47.663,47.527,47.5393,57700.0
2010-01-27 12:00:00,76.88,76.89,76.72,76.77,71100.0,47.527,47.5332,47.4281,47.459,71100.0
2010-01-27 12:10:00,76.77,76.78,76.56,76.59,56600.0,47.459,47.4652,47.3292,47.3477,56600.0
2010-01-27 12:20:00,76.56,76.93,76.51,76.85,51200.0,47.3292,47.5579,47.2982,47.5084,51200.0
2010-01-27 12:30:00,76.85,76.91,76.71,76.85,82500.0,47.5084,47.5455,47.4219,47.5084,82500.0
2010-01-27 12:40:00,76.86,76.94,76.71,76.76,69900.0,47.5146,47.5641,47.4219,47.4528,69900.0
2010-01-27 12:50:00,76.76,76.81,76.61,76.75,21100.0,47.4528,47.4837,47.3601,47.4466,21100.0
2010-01-27 13:00:00,76.73,76.78,76.58,76.71,25700.0,47.4342,47.4652,47.3415,47.4219,25700.0
2010-01-27 13:10:00,76.71,76.81,76.63,76.76,22100.0,47.4219,47.4837,47.3724,47.4528,22100.0
2010-01-27 13:20:00,76.77,76.82,76.7,76.75,30900.0,47.459,47.4899,47.4157,47.4466,30900.0
2010-01-27 13:30:00,76.74,76.85,76.68,76.69,22600.0,47.4404,47.5084,47.4033,47.4095,22600.0
2010-01-27 13:40:00,76.69,76.7,76.55,76.64,28200.0,47.4095,47.4157,47.323,47.3786,28200.0
2010-01-27 13:50:00,76.62,76.62,76.47,76.47,36500.0,47.3662,47.3662,47.2735,47.2735,36500.0
2010-01-27 14:00:00,76.48,76.48,76.37,76.39,64400.0,47.2797,47.2797,47.2117,47.2241,64400.0
2010-01-27 14:10:00,76.37,76.53,76.19,76.47,55900.0,47.2117,47.3106,47.1004,47.2735,55900.0
2010-01-27 14:20:00,76.46,76.72,76.27,76.33,72300.0,47.2673,47.4281,47.1499,47.187,72300.0
2010-01-27 14:30:00,76.33,76.72,76.26,76.53,56700.0,47.187,47.4281,47.1437,47.3106,56700.0
2010-01-27 14:40:00,76.57,76.9,76.54,76.76,130200.0,47.3353,47.5393,47.3168,47.4528,130200.0
2010-01-27 14:50:00,76.8,76.8,76.56,76.62,80700.0,47.4775,47.4775,47.3292,47.3662,80700.0
2010-01-27 15:00:00,76.6,76.94,76.48,76.57,86300.0,47.3539,47.5641,47.2797,47.3353,86300.0
2010-01-27 15:10:00,76.61,76.98,76.47,76.95,113800.0,47.3601,47.5888,47.2735,47.5703,113800.0
2010-01-27 15:20:00,76.92,77.15,76.76,76.98,164000.0,47.5517,47.6939,47.4528,47.5888,164000.0
2010-01-27 15:30:00,76.99,77.34,76.96,77.03,135000.0,47.595,47.8113,47.5764,47.6197,135000.0
2010-01-27 15:40:00,77.02,77.31,77.01,77.12,157100.0,47.6135,47.7928,47.6073,47.6753,157100.0
2010-01-27 15:50:00,77.14,77.21,76.91,77.09,151300.0,47.6877,47.731,47.5455,47.6568,151300.0
2010-01-28 09:30:00,78.43,78.47,77.26,77.56,424200.0,48.4852,48.5099,47.7619,47.9474,424200.0
2010-01-28 09:40:00,77.59,77.97,75.89,76.0,253500.0,47.9659,48.2008,46.915,46.983,253500.0
2010-01-28 09:50:00,76.04,76.39,75.93,76.22,140500.0,47.0077,47.2241,46.9397,47.119,140500.0
2010-01-28 10:00:00,76.21,76.39,75.82,76.05,115000.0,47.1128,47.2241,46.8717,47.0139,115000.0
2010-01-28 10:10:00,76.06,76.44,75.91,75.95,78100.0,47.0201,47.255,46.9273,46.9521,78100.0
2010-01-28 10:20:00,75.94,76.28,75.85,76.03,68400.0,46.9459,47.1561,46.8902,47.0015,68400.0
2010-01-28 10:30:00,76.05,76.51,75.96,76.08,101100.0,47.0139,47.2982,46.9582,47.0324,101100.0
2010-01-28 10:40:00,76.08,76.11,75.62,75.66,104200.0,47.0324,47.051,46.748,46.7728,104200.0
2010-01-28 10:50:00,75.68,75.8,75.4,75.58,83500.0,46.7851,46.8593,46.612,46.7233,83500.0
2010-01-28 11:00:00,75.57,75.72,75.25,75.42,69100.0,46.7171,46.8099,46.5193,46.6244,69100.0
2010-01-28 11:10:00,75.39,75.56,75.33,75.37,70900.0,46.6059,46.711,46.5688,46.5935,70900.0
2010-01-28 11:20:00,75.4,75.61,75.3,75.46,105500.0,46.612,46.7419,46.5502,46.6491,105500.0
2010-01-28 11:30:00,75.46,75.56,75.33,75.42,148400.0,46.6491,46.711,46.5688,46.6244,148400.0
2010-01-28 11:40:00,75.42,75.59,75.34,75.5,93500.0,46.6244,46.7295,46.575,46.6739,93500.0
2010-01-28 11:50:00,75.5,75.57,75.36,75.47,60300.0,46.6739,46.7171,46.5873,46.6553,60300.0
2010-01-28 12:00:00,75.47,75.75,75.39,75.71,79800.0,46.6553,46.8284,46.6059,46.8037,79800.0
2010-01-28 12:10:00,75.75,75.83,75.47,75.51,38100.0,46.8284,46.8779,46.6553,46.68,38100.0
2010-01-28 12:20:00,75.52,75.52,75.36,75.4,26000.0,46.6862,46.6862,46.5873,46.612,26000.0
2010-01-28 12:30:00,75.41,75.46,75.31,75.32,26000.0,46.6182,46.6491,46.5564,46.5626,26000.0
2010-01-28 12:40:00,75.32,75.62,75.25,75.61,38400.0,46.5626,46.748,46.5193,46.7419,38400.0
2010-01-28 12:50:00,75.61,75.73,75.59,75.73,25300.0,46.7419,46.8161,46.7295,46.8161,25300.0
2010-01-28 13:00:00,75.73,75.92,75.73,75.89,19400.0,46.8161,46.9335,46.8161,46.915,19400.0
2010-01-28 13:10:00,75.9,76.13,75.81,76.06,37500.0,46.9211,47.0633,46.8655,47.0201,37500.0
2010-01-28 13:20:00,76.06,76.17,75.99,76.11,22200.0,47.0201,47.0881,46.9768,47.051,22200.0
2010-01-28 13:30:00,76.12,76.16,76.02,76.05,28700.0,47.0571,47.0819,46.9953,47.0139,28700.0
2010-01-28 13:40:00,76.06,76.26,76.05,76.1,37200.0,47.0201,47.1437,47.0139,47.0448,37200.0
2010-01-28 13:50:00,76.1,76.19,76.03,76.05,18000.0,47.0448,47.1004,47.0015,47.0139,18000.0
2010-01-28 14:00:00,76.03,76.12,76.0,76.01,44600.0,47.0015,47.0571,46.983,46.9891,44600.0
2010-01-28 14:10:00,76.02,76.05,75.89,75.91,48600.0,46.9953,47.0139,46.915,46.9273,48600.0
2010-01-28 14:20:00,75.92,76.03,75.92,75.99,38000.0,46.9335,47.0015,46.9335,46.9768,38000.0
2010-01-28 14:30:00,76.0,76.12,75.86,76.09,63600.0,46.983,47.0571,46.8964,47.0386,63600.0
2010-01-28 14:40:00,76.08,76.33,76.03,76.1,43900.0,47.0324,47.187,47.0015,47.0448,43900.0
2010-01-28 14:50:00,76.1,76.23,76.04,76.1,36700.0,47.0448,47.1251,47.0077,47.0448,36700.0
2010-01-28 15:00:00,76.07,76.2,75.99,76.16,45400.0,47.0262,47.1066,46.9768,47.0819,45400.0
2010-01-28 15:10:00,76.17,76.32,76.02,76.25,69800.0,47.0881,47.1808,46.9953,47.1375,69800.0
2010-01-28 15:20:00,76.25,76.6,76.25,76.43,103000.0,47.1375,47.3539,47.1375,47.2488,103000.0
2010-01-28 15:30:00,76.42,76.55,76.34,76.53,88800.0,47.2426,47.323,47.1932,47.3106,88800.0
2010-01-28 15:40:00,76.52,76.55,76.05,76.12,167100.0,47.3044,47.323,47.0139,47.0571,167100.0
2010-01-28 15:50:00,76.13,76.29,75.99,76.09,205400.0,47.0633,47.1622,46.9768,47.0386,205400.0
2010-01-29 09:30:00,76.16,76.45,75.27,75.27,66800.0,47.0819,47.2612,46.5317,46.5317,66800.0
2010-01-29 09:40:00,75.29,75.98,75.22,75.73,54600.0,46.544,46.9706,46.5008,46.8161,54600.0
2010-01-29 09:50:00,75.75,75.9,75.32,75.56,59300.0,46.8284,46.9211,46.5626,46.711,59300.0
2010-01-29 10:00:00,75.56,75.57,75.08,75.08,85300.0,46.711,46.7171,46.4142,46.4142,85300.0
2010-01-29 10:10:00,75.07,75.29,74.62,74.75,170700.0,46.408,46.544,46.1299,46.2102,170700.0
2010-01-29 10:20:00,74.77,75.33,74.76,75.21,80100.0,46.2226,46.5688,46.2164,46.4946,80100.0
2010-01-29 10:30:00,75.21,75.3,74.97,75.0,68200.0,46.4946,46.5502,46.3462,46.3648,68200.0
2010-01-29 10:40:00,75.01,75.19,74.91,75.12,62200.0,46.3709,46.4822,46.3091,46.439,62200.0
2010-01-29 10:50:00,75.14,75.14,74.77,74.82,66300.0,46.4513,46.4513,46.2226,46.2535,66300.0
2010-01-29 11:00:00,74.85,74.87,74.7,74.75,78100.0,46.272,46.2844,46.1793,46.2102,78100.0
2010-01-29 11:10:00,74.76,74.81,74.74,74.76,50300.0,46.2164,46.2473,46.204,46.2164,50300.0
2010-01-29 11:20:00,74.75,74.95,74.7,74.82,78900.0,46.2102,46.3339,46.1793,46.2535,78900.0
2010-01-29 11:30:00,74.82,75.05,74.79,75.03,74500.0,46.2535,46.3957,46.2349,46.3833,74500.0
2010-01-29 11:40:00,75.03,75.09,74.98,75.06,106100.0,46.3833,46.4204,46.3524,46.4019,106100.0
2010-01-29 11:50:00,75.07,75.22,74.85,74.87,79500.0,46.408,46.5008,46.272,46.2844,79500.0
2010-01-29 12:00:00,74.87,74.91,74.67,74.73,87200.0,46.2844,46.3091,46.1608,46.1979,87200.0
2010-01-29 12:10:00,74.71,74.97,74.71,74.96,55000.0,46.1855,46.3462,46.1855,46.34,55000.0
2010-01-29 12:20:00,74.93,75.02,74.84,74.9,89800.0,46.3215,46.3771,46.2659,46.3029,89800.0
2010-01-29 12:30:00,74.9,74.92,74.71,74.78,83500.0,46.3029,46.3153,46.1855,46.2288,83500.0
2010-01-29 12:40:00,74.77,74.93,74.74,74.87,37500.0,46.2226,46.3215,46.204,46.2844,37500.0
2010-01-29 12:50:00,74.88,75.26,74.86,75.25,39700.0,46.2906,46.5255,46.2782,46.5193,39700.0
2010-01-29 13:00:00,75.24,75.42,75.19,75.42,108100.0,46.5131,46.6244,46.4822,46.6244,108100.0
2010-01-29 13:10:00,75.38,75.39,75.25,75.25,24500.0,46.5997,46.6059,46.5193,46.5193,24500.0
2010-01-29 13:20:00,75.23,75.39,75.22,75.23,35700.0,46.507,46.6059,46.5008,46.507,35700.0
2010-01-29 13:30:00,75.23,75.24,75.09,75.17,29300.0,46.507,46.5131,46.4204,46.4699,29300.0
2010-01-29 13:40:00,75.16,75.18,74.92,74.92,30600.0,46.4637,46.476,46.3153,46.3153,30600.0
2010-01-29 13:50:00,74.9,74.99,74.81,74.96,23600.0,46.3029,46.3586,46.2473,46.34,23600.0
2010-01-29 14:00:00,74.98,75.04,74.83,74.92,38700.0,46.3524,46.3895,46.2597,46.3153,38700.0
2010-01-29 14:10:00,74.91,75.18,74.9,75.04,33600.0,46.3091,46.476,46.3029,46.3895,33600.0
2010-01-29 14:20:00,75.01,75.02,74.89,74.97,30100.0,46.3709,46.3771,46.2968,46.3462,30100.0
2010-01-29 14:30:00,75.0,75.07,74.78,74.8,73400.0,46.3648,46.408,46.2288,46.2411,73400.0
2010-01-29 14:40:00,74.81,74.83,74.67,74.67,62100.0,46.2473,46.2597,46.1608,46.1608,62100.0
2010-01-29 14:50:00,74.67,74.78,74.65,74.78,80800.0,46.1608,46.2288,46.1484,46.2288,80800.0
2010-01-29 15:00:00,74.79,74.82,74.67,74.78,79700.0,46.2349,46.2535,46.1608,46.2288,79700.0
2010-01-29 15:10:00,74.78,74.83,74.61,74.78,77900.0,46.2288,46.2597,46.1237,46.2288,77900.0
2010-01-29 15:20:00,74.79,74.8,74.53,74.6,47700.0,46.2349,46.2411,46.0742,46.1175,47700.0
2010-01-29 15:30:00,74.6,74.74,74.37,74.65,99700.0,46.1175,46.204,45.9753,46.1484,99700.0
2010-01-29 15:40:00,74.66,74.74,74.5,74.58,111800.0,46.1546,46.204,46.0557,46.1051,111800.0
2010-01-29 15:50:00,74.57,74.85,74.4,74.53,317200.0,46.0989,46.272,45.9938,46.0742,317200.0
2010-02-01 09:30:00,75.34,75.34,74.53,74.72,80700.0,46.575,46.575,46.0742,46.1917,80700.0
2010-02-01 09:40:00,74.66,74.98,74.55,74.94,33100.0,46.1546,46.3524,46.0866,46.3277,33100.0
2010-02-01 09:50:00,74.96,75.04,74.74,74.8,40700.0,46.34,46.3895,46.204,46.2411,40700.0
2010-02-01 10:00:00,74.77,75.01,74.61,74.86,105100.0,46.2226,46.3709,46.1237,46.2782,105100.0
2010-02-01 10:10:00,74.83,74.99,74.74,74.83,93000.0,46.2597,46.3586,46.204,46.2597,93000.0
2010-02-01 10:20:00,74.84,74.91,74.67,74.67,98200.0,46.2659,46.3091,46.1608,46.1608,98200.0
2010-02-01 10:30:00,74.67,74.77,74.61,74.65,76300.0,46.1608,46.2226,46.1237,46.1484,76300.0
2010-02-01 10:40:00,74.65,74.85,74.6,74.85,34400.0,46.1484,46.272,46.1175,46.272,34400.0
2010-02-01 10:50:00,74.84,74.84,74.51,74.59,70300.0,46.2659,46.2659,46.0619,46.1113,70300.0
2010-02-01 11:00:00,74.59,74.84,74.57,74.8,46000.0,46.1113,46.2659,46.0989,46.2411,46000.0
2010-02-01 11:10:00,74.78,74.83,74.57,74.81,31800.0,46.2288,46.2597,46.0989,46.2473,31800.0
2010-02-01 11:20:00,74.81,74.9,74.75,74.88,22700.0,46.2473,46.3029,46.2102,46.2906,22700.0
2010-02-01 11:30:00,74.89,74.89,74.79,74.8,36600.0,46.2968,46.2968,46.2349,46.2411,36600.0
2010-02-01 11:40:00,74.79,74.79,74.69,74.75,40900.0,46.2349,46.2349,46.1731,46.2102,40900.0
2010-02-01 11:50:00,74.76,74.79,74.62,74.63,35600.0,46.2164,46.2349,46.1299,46.136,35600.0
2010-02-01 12:00:00,74.62,74.72,74.6,74.72,28100.0,46.1299,46.1917,46.1175,46.1917,28100.0
2010-02-01 12:10:00,74.72,74.82,74.72,74.82,26000.0,46.1917,46.2535,46.1917,46.2535,26000.0
2010-02-01 12:20:00,74.8,74.82,74.65,74.68,32300.0,46.2411,46.2535,46.1484,46.1669,32300.0
2010-02-01 12:30:00,74.68,74.68,74.48,74.49,45500.0,46.1669,46.1669,46.0433,46.0495,45500.0
2010-02-01 12:40:00,74.5,74.7,74.49,74.7,31100.0,46.0557,46.1793,46.0495,46.1793,31100.0
2010-02-01 12:50:00,74.71,74.78,74.67,74.74,29200.0,46.1855,46.2288,46.1608,46.204,29200.0
2010-02-01 13:00:00,74.73,74.78,74.61,74.76,45900.0,46.1979,46.2288,46.1237,46.2164,45900.0
2010-02-01 13:10:00,74.75,74.81,74.62,74.73,59200.0,46.2102,46.2473,46.1299,46.1979,59200.0
2010-02-01 13:20:00,74.74,74.83,74.62,74.65,36100.0,46.204,46.2597,46.1299,46.1484,36100.0
2010-02-01 13:30:00,74.66,74.79,74.63,74.78,46500.0,46.1546,46.2349,46.136,46.2288,46500.0
2010-02-01 13:40:00,74.79,74.96,74.71,74.73,132200.0,46.2349,46.34,46.1855,46.1979,132200.0
2010-02-01 13:50:00,74.73,74.76,74.6,74.63,79800.0,46.1979,46.2164,46.1175,46.136,79800.0
2010-02-01 14:00:00,74.63,74.68,74.51,74.67,60000.0,46.136,46.1669,46.0619,46.1608,60000.0
2010-02-01 14:10:00,74.67,74.88,74.64,74.88,43100.0,46.1608,46.2906,46.1422,46.2906,43100.0
2010-02-01 14:20:00,74.89,74.93,74.69,74.73,35500.0,46.2968,46.3215,46.1731,46.1979,35500.0
2010-02-01 14:30:00,74.72,74.74,74.63,74.68,55900.0,46.1917,46.204,46.136,46.1669,55900.0
2010-02-01 14:40:00,74.68,74.72,74.62,74.65,52800.0,46.1669,46.1917,46.1299,46.1484,52800.0
2010-02-01 14:50:00,74.65,74.68,74.45,74.47,61500.0,46.1484,46.1669,46.0248,46.0371,61500.0
2010-02-01 15:00:00,74.47,74.57,74.37,74.39,80200.0,46.0371,46.0989,45.9753,45.9877,80200.0
2010-02-01 15:10:00,74.38,74.41,74.28,74.33,92300.0,45.9815,46.0,45.9197,45.9506,92300.0
2010-02-01 15:20:00,74.35,74.65,74.34,74.6,59600.0,45.9629,46.1484,45.9568,46.1175,59600.0
2010-02-01 15:30:00,74.6,74.65,74.51,74.52,123200.0,46.1175,46.1484,46.0619,46.068,123200.0
2010-02-01 15:40:00,74.52,74.77,74.51,74.67,125600.0,46.068,46.2226,46.0619,46.1608,125600.0
2010-02-01 15:50:00,74.67,74.96,74.67,74.9,273900.0,46.1608,46.34,46.1608,46.3029,273900.0
2010-02-02 09:30:00,75.0,75.72,74.89,75.63,71100.0,46.3648,46.8099,46.2968,46.7542,71100.0
2010-02-02 09:40:00,75.54,75.61,75.22,75.37,70000.0,46.6986,46.7419,46.5008,46.5935,70000.0
2010-02-02 09:50:00,75.37,75.77,75.26,75.71,104500.0,46.5935,46.8408,46.5255,46.8037,104500.0
2010-02-02 10:00:00,75.7,76.25,75.7,76.21,126800.0,46.7975,47.1375,46.7975,47.1128,126800.0
2010-02-02 10:10:00,76.2,76.57,76.11,76.38,104600.0,47.1066,47.3353,47.051,47.2179,104600.0
2010-02-02 10:20:00,76.35,76.44,76.02,76.1,70600.0,47.1993,47.255,46.9953,47.0448,70600.0
2010-02-02 10:30:00,76.12,76.54,76.12,76.33,69700.0,47.0571,47.3168,47.0571,47.187,69700.0
2010-02-02 10:40:00,76.33,76.38,76.19,76.32,82400.0,47.187,47.2179,47.1004,47.1808,82400.0
2010-02-02 10:50:00,76.32,76.61,76.25,76.61,98500.0,47.1808,47.3601,47.1375,47.3601,98500.0
2010-02-02 11:00:00,76.62,76.66,76.17,76.32,83400.0,47.3662,47.391,47.0881,47.1808,83400.0
2010-02-02 11:10:00,76.32,76.55,76.25,76.54,76800.0,47.1808,47.323,47.1375,47.3168,76800.0
2010-02-02 11:20:00,76.52,76.76,76.49,76.65,49900.0,47.3044,47.4528,47.2859,47.3848,49900.0
2010-02-02 11:30:00,76.64,76.64,76.27,76.31,75300.0,47.3786,47.3786,47.1499,47.1746,75300.0
2010-02-02 11:40:00,76.31,76.45,76.27,76.3,69600.0,47.1746,47.2612,47.1499,47.1684,69600.0
2010-02-02 11:50:00,76.31,76.42,76.23,76.32,78300.0,47.1746,47.2426,47.1251,47.1808,78300.0
2010-02-02 12:00:00,76.3,76.44,76.24,76.43,53500.0,47.1684,47.255,47.1313,47.2488,53500.0
2010-02-02 12:10:00,76.43,76.49,76.31,76.39,53600.0,47.2488,47.2859,47.1746,47.2241,53600.0
2010-02-02 12:20:00,76.38,76.5,76.38,76.43,73300.0,47.2179,47.2921,47.2179,47.2488,73300.0
2010-02-02 12:30:00,76.42,76.47,76.35,76.44,73300.0,47.2426,47.2735,47.1993,47.255,73300.0
2010-02-02 12:40:00,76.4,76.49,76.36,76.36,83800.0,47.2302,47.2859,47.2055,47.2055,83800.0
2010-02-02 12:50:00,76.37,76.45,76.34,76.42,42900.0,47.2117,47.2612,47.1932,47.2426,42900.0
2010-02-02 13:00:00,76.43,76.45,76.34,76.39,43900.0,47.2488,47.2612,47.1932,47.2241,43900.0
2010-02-02 13:10:00,76.37,76.47,76.37,76.45,36600.0,47.2117,47.2735,47.2117,47.2612,36600.0
2010-02-02 13:20:00,76.46,76.6,76.46,76.57,125100.0,47.2673,47.3539,47.2673,47.3353,125100.0
2010-02-02 13:30:00,76.57,76.57,76.39,76.5,57900.0,47.3353,47.3353,47.2241,47.2921,57900.0
2010-02-02 13:40:00,76.52,76.58,76.46,76.5,28500.0,47.3044,47.3415,47.2673,47.2921,28500.0
2010-02-02 13:50:00,76.51,76.58,76.44,76.53,42700.0,47.2982,47.3415,47.255,47.3106,42700.0
2010-02-02 14:00:00,76.55,76.58,76.43,76.48,37000.0,47.323,47.3415,47.2488,47.2797,37000.0
2010-02-02 14:10:00,76.48,76.52,76.36,76.43,55300.0,47.2797,47.3044,47.2055,47.2488,55300.0
2010-02-02 14:20:00,76.45,76.51,76.43,76.46,34600.0,47.2612,47.2982,47.2488,47.2673,34600.0
2010-02-02 14:30:00,76.47,76.59,76.44,76.55,56100.0,47.2735,47.3477,47.255,47.323,56100.0
2010-02-02 14:40:00,76.53,76.55,76.43,76.44,62100.0,47.3106,47.323,47.2488,47.255,62100.0
2010-02-02 14:50:00,76.44,76.54,76.42,76.5,37700.0,47.255,47.3168,47.2426,47.2921,37700.0
2010-02-02 15:00:00,76.51,76.51,76.4,76.51,57800.0,47.2982,47.2982,47.2302,47.2982,57800.0
2010-02-02 15:10:00,76.51,76.66,76.45,76.61,75100.0,47.2982,47.391,47.2612,47.3601,75100.0
2010-02-02 15:20:00,76.61,76.65,76.46,76.46,72900.0,47.3601,47.3848,47.2673,47.2673,72900.0
2010-02-02 15:30:00,76.47,76.53,76.45,76.48,64200.0,47.2735,47.3106,47.2612,47.2797,64200.0
2010-02-02 15:40:00,76.46,76.55,76.42,76.44,145300.0,47.2673,47.323,47.2426,47.255,145300.0
2010-02-02 15:50:00,76.44,76.55,76.42,76.5,208700.0,47.255,47.323,47.2426,47.2921,208700.0
2010-02-03 09:30:00,76.18,76.42,75.84,76.37,103500.0,47.0942,47.2426,46.8841,47.2117,103500.0
2010-02-03 09:40:00,76.42,76.92,76.38,76.72,73800.0,47.2426,47.5517,47.2179,47.4281,73800.0
2010-02-03 09:50:00,76.72,76.75,76.48,76.58,98200.0,47.4281,47.4466,47.2797,47.3415,98200.0
2010-02-03 10:00:00,76.58,76.71,76.48,76.71,55200.0,47.3415,47.4219,47.2797,47.4219,55200.0
2010-02-03 10:10:00,76.71,76.82,76.5,76.58,99600.0,47.4219,47.4899,47.2921,47.3415,99600.0
2010-02-03 10:20:00,76.59,76.71,76.42,76.43,84000.0,47.3477,47.4219,47.2426,47.2488,84000.0
2010-02-03 10:30:00,76.43,76.53,76.3,76.47,72300.0,47.2488,47.3106,47.1684,47.2735,72300.0
2010-02-03 10:40:00,76.45,76.54,76.38,76.52,48900.0,47.2612,47.3168,47.2179,47.3044,48900.0
2010-02-03 10:50:00,76.53,76.59,76.48,76.52,38700.0,47.3106,47.3477,47.2797,47.3044,38700.0
2010-02-03 11:00:00,76.54,76.73,76.53,76.7,61000.0,47.3168,47.4342,47.3106,47.4157,61000.0
2010-02-03 11:10:00,76.7,76.81,76.66,76.78,70300.0,47.4157,47.4837,47.391,47.4652,70300.0
2010-02-03 11:20:00,76.79,76.8,76.7,76.75,82200.0,47.4713,47.4775,47.4157,47.4466,82200.0
2010-02-03 11:30:00,76.75,76.91,76.71,76.82,76600.0,47.4466,47.5455,47.4219,47.4899,76600.0
2010-02-03 11:40:00,76.82,76.91,76.74,76.79,85100.0,47.4899,47.5455,47.4404,47.4713,85100.0
2010-02-03 11:50:00,76.77,76.8,76.68,76.68,73700.0,47.459,47.4775,47.4033,47.4033,73700.0
2010-02-03 12:00:00,76.65,76.74,76.55,76.61,67600.0,47.3848,47.4404,47.323,47.3601,67600.0
2010-02-03 12:10:00,76.61,76.68,76.54,76.63,79900.0,47.3601,47.4033,47.3168,47.3724,79900.0
2010-02-03 12:20:00,76.65,76.65,76.48,76.56,72900.0,47.3848,47.3848,47.2797,47.3292,72900.0
2010-02-03 12:30:00,76.58,76.68,76.54,76.6,85200.0,47.3415,47.4033,47.3168,47.3539,85200.0
2010-02-03 12:40:00,76.61,76.66,76.54,76.6,71800.0,47.3601,47.391,47.3168,47.3539,71800.0
2010-02-03 12:50:00,76.6,76.63,76.56,76.57,34300.0,47.3539,47.3724,47.3292,47.3353,34300.0
2010-02-03 13:00:00,76.55,76.75,76.52,76.73,32700.0,47.323,47.4466,47.3044,47.4342,32700.0
2010-02-03 13:10:00,76.74,76.77,76.64,76.67,26100.0,47.4404,47.459,47.3786,47.3972,26100.0
2010-02-03 13:20:00,76.67,76.77,76.66,76.69,46300.0,47.3972,47.459,47.391,47.4095,46300.0
2010-02-03 13:30:00,76.69,76.74,76.57,76.57,27500.0,47.4095,47.4404,47.3353,47.3353,27500.0
2010-02-03 13:40:00,76.58,76.72,76.55,76.59,33300.0,47.3415,47.4281,47.323,47.3477,33300.0
2010-02-03 13:50:00,76.6,76.65,76.53,76.64,61900.0,47.3539,47.3848,47.3106,47.3786,61900.0
2010-02-03 14:00:00,76.64,76.68,76.57,76.66,29800.0,47.3786,47.4033,47.3353,47.391,29800.0
2010-02-03 14:10:00,76.67,76.67,76.57,76.66,32600.0,47.3972,47.3972,47.3353,47.391,32600.0
2010-02-03 14:20:00,76.66,76.7,76.58,76.62,39000.0,47.391,47.4157,47.3415,47.3662,39000.0
2010-02-03 14:30:00,76.61,76.7,76.59,76.64,44900.0,47.3601,47.4157,47.3477,47.3786,44900.0
2010-02-03 14:40:00,76.64,76.8,76.64,76.78,61800.0,47.3786,47.4775,47.3786,47.4652,61800.0
2010-02-03 14:50:00,76.78,76.9,76.74,76.83,45600.0,47.4652,47.5393,47.4404,47.4961,45600.0
2010-02-03 15:00:00,76.84,76.93,76.78,76.78,59900.0,47.5022,47.5579,47.4652,47.4652,59900.0
2010-02-03 15:10:00,76.78,76.82,76.7,76.71,50100.0,47.4652,47.4899,47.4157,47.4219,50100.0
2010-02-03 15:20:00,76.7,76.78,76.62,76.73,48900.0,47.4157,47.4652,47.3662,47.4342,48900.0
2010-02-03 15:30:00,76.72,76.88,76.67,76.87,54900.0,47.4281,47.527,47.3972,47.5208,54900.0
2010-02-03 15:40:00,76.87,76.95,76.76,76.78,109200.0,47.5208,47.5703,47.4528,47.4652,109200.0
2010-02-03 15:50:00,76.78,76.79,76.66,76.7,177400.0,47.4652,47.4713,47.391,47.4157,177400.0
2010-02-04 09:30:00,76.25,76.7,76.25,76.57,82300.0,47.1375,47.4157,47.1375,47.3353,82300.0
2010-02-04 09:40:00,76.53,76.71,76.35,76.7,140800.0,47.3106,47.4219,47.1993,47.4157,140800.0
2010-02-04 09:50:00,76.72,76.94,76.6,76.84,87400.0,47.4281,47.5641,47.3539,47.5022,87400.0
2010-02-04 10:00:00,76.84,77.07,76.82,76.87,228000.0,47.5022,47.6444,47.4899,47.5208,228000.0
2010-02-04 10:10:00,76.87,77.0,76.76,76.97,202200.0,47.5208,47.6012,47.4528,47.5826,202200.0
2010-02-04 10:20:00,76.97,77.12,76.72,76.8,115600.0,47.5826,47.6753,47.4281,47.4775,115600.0
2010-02-04 10:30:00,76.8,76.9,76.75,76.83,110900.0,47.4775,47.5393,47.4466,47.4961,110900.0
2010-02-04 10:40:00,76.84,76.98,76.76,76.92,73600.0,47.5022,47.5888,47.4528,47.5517,73600.0
2010-02-04 10:50:00,76.92,76.96,76.71,76.79,126200.0,47.5517,47.5764,47.4219,47.4713,126200.0
2010-02-04 11:00:00,76.8,76.9,76.77,76.86,172100.0,47.4775,47.5393,47.459,47.5146,172100.0
2010-02-04 11:10:00,76.87,76.87,76.71,76.8,176400.0,47.5208,47.5208,47.4219,47.4775,176400.0
2010-02-04 11:20:00,76.8,76.85,76.71,76.83,79200.0,47.4775,47.5084,47.4219,47.4961,79200.0
2010-02-04 11:30:00,76.84,76.99,76.8,76.88,115200.0,47.5022,47.595,47.4775,47.527,115200.0
2010-02-04 11:40:00,76.87,76.94,76.66,76.79,139900.0,47.5208,47.5641,47.391,47.4713,139900.0
2010-02-04 11:50:00,76.79,76.91,76.74,76.76,93500.0,47.4713,47.5455,47.4404,47.4528,93500.0
2010-02-04 12:00:00,76.76,76.76,76.55,76.64,116800.0,47.4528,47.4528,47.323,47.3786,116800.0
2010-02-04 12:10:00,76.63,76.71,76.48,76.52,147700.0,47.3724,47.4219,47.2797,47.3044,147700.0
2010-02-04 12:20:00,76.51,76.62,76.45,76.52,64700.0,47.2982,47.3662,47.2612,47.3044,64700.0
2010-02-04 12:30:00,76.53,76.69,76.51,76.62,97200.0,47.3106,47.4095,47.2982,47.3662,97200.0
2010-02-04 12:40:00,76.61,76.64,76.43,76.45,112700.0,47.3601,47.3786,47.2488,47.2612,112700.0
2010-02-04 12:50:00,76.48,76.58,76.4,76.56,86700.0,47.2797,47.3415,47.2302,47.3292,86700.0
2010-02-04 13:00:00,76.54,76.59,76.47,76.51,53400.0,47.3168,47.3477,47.2735,47.2982,53400.0
2010-02-04 13:10:00,76.52,76.55,76.43,76.47,39200.0,47.3044,47.323,47.2488,47.2735,39200.0
2010-02-04 13:20:00,76.47,76.54,76.43,76.51,68000.0,47.2735,47.3168,47.2488,47.2982,68000.0
2010-02-04 13:30:00,76.5,76.54,76.45,76.5,60000.0,47.2921,47.3168,47.2612,47.2921,60000.0
2010-02-04 13:40:00,76.49,76.49,76.17,76.37,101900.0,47.2859,47.2859,47.0881,47.2117,101900.0
2010-02-04 13:50:00,76.36,76.43,76.15,76.16,118300.0,47.2055,47.2488,47.0757,47.0819,118300.0
2010-02-04 14:00:00,76.18,76.3,76.15,76.25,92600.0,47.0942,47.1684,47.0757,47.1375,92600.0
2010-02-04 14:10:00,76.25,76.3,76.0,76.22,191600.0,47.1375,47.1684,46.983,47.119,191600.0
2010-02-04 14:20:00,76.22,76.43,76.21,76.23,61500.0,47.119,47.2488,47.1128,47.1251,61500.0
2010-02-04 14:30:00,76.25,76.43,76.21,76.39,71200.0,47.1375,47.2488,47.1128,47.2241,71200.0
2010-02-04 14:40:00,76.38,76.38,76.26,76.29,66400.0,47.2179,47.2179,47.1437,47.1622,66400.0
2010-02-04 14:50:00,76.27,76.3,76.22,76.24,53300.0,47.1499,47.1684,47.119,47.1313,53300.0
2010-02-04 15:00:00,76.25,76.33,76.19,76.22,82600.0,47.1375,47.187,47.1004,47.119,82600.0
2010-02-04 15:10:00,76.21,76.25,76.07,76.12,76900.0,47.1128,47.1375,47.0262,47.0571,76900.0
2010-02-04 15:20:00,76.11,76.14,76.0,76.07,99200.0,47.051,47.0695,46.983,47.0262,99200.0
2010-02-04 15:30:00,76.07,76.25,76.04,76.1,170700.0,47.0262,47.1375,47.0077,47.0448,170700.0
2010-02-04 15:40:00,76.11,76.16,76.0,76.07,136800.0,47.051,47.0819,46.983,47.0262,136800.0
2010-02-04 15:50:00,76.07,76.15,75.95,76.01,264100.0,47.0262,47.0757,46.9521,46.9891,264100.0
2010-02-05 09:30:00,75.85,76.62,75.62,75.82,145600.0,46.8902,47.3662,46.748,46.8717,145600.0
2010-02-05 09:40:00,75.78,75.9,75.35,75.36,63300.0,46.847,46.9211,46.5811,46.5873,63300.0
2010-02-05 09:50:00,75.33,75.75,75.33,75.67,113200.0,46.5688,46.8284,46.5688,46.779,113200.0
2010-02-05 10:00:00,75.67,75.69,75.23,75.32,120700.0,46.779,46.7913,46.507,46.5626,120700.0
2010-02-05 10:10:00,75.34,75.36,75.03,75.08,94800.0,46.575,46.5873,46.3833,46.4142,94800.0
2010-02-05 10:20:00,75.09,75.43,75.04,75.12,116600.0,46.4204,46.6306,46.3895,46.439,116600.0
2010-02-05 10:30:00,75.13,75.58,75.1,75.12,97600.0,46.4451,46.7233,46.4266,46.439,97600.0
2010-02-05 10:40:00,75.13,75.47,75.13,75.32,88900.0,46.4451,46.6553,46.4451,46.5626,88900.0
2010-02-05 10:50:00,75.33,75.36,75.11,75.15,124000.0,46.5688,46.5873,46.4328,46.4575,124000.0
2010-02-05 11:00:00,75.13,75.15,74.91,74.96,122700.0,46.4451,46.4575,46.3091,46.34,122700.0
2010-02-05 11:10:00,74.96,75.1,74.95,75.07,107500.0,46.34,46.4266,46.3339,46.408,107500.0
2010-02-05 11:20:00,75.04,75.08,74.92,75.01,101900.0,46.3895,46.4142,46.3153,46.3709,101900.0
2010-02-05 11:30:00,75.01,75.08,74.97,75.01,107600.0,46.3709,46.4142,46.3462,46.3709,107600.0
2010-02-05 11:40:00,75.0,75.21,74.94,75.21,117800.0,46.3648,46.4946,46.3277,46.4946,117800.0
2010-02-05 11:50:00,75.2,75.35,75.1,75.15,93500.0,46.4884,46.5811,46.4266,46.4575,93500.0
2010-02-05 12:00:00,75.15,75.29,75.09,75.18,54100.0,46.4575,46.544,46.4204,46.476,54100.0
2010-02-05 12:10:00,75.16,75.2,75.11,75.16,41000.0,46.4637,46.4884,46.4328,46.4637,41000.0
2010-02-05 12:20:00,75.17,75.2,74.97,75.0,176800.0,46.4699,46.4884,46.3462,46.3648,176800.0
2010-02-05 12:30:00,74.97,75.0,74.82,74.84,71700.0,46.3462,46.3648,46.2535,46.2659,71700.0
2010-02-05 12:40:00,74.82,75.0,74.81,74.99,157700.0,46.2535,46.3648,46.2473,46.3586,157700.0
2010-02-05 12:50:00,74.99,75.0,74.89,74.95,141600.0,46.3586,46.3648,46.2968,46.3339,141600.0
2010-02-05 13:00:00,74.95,74.95,74.87,74.89,63000.0,46.3339,46.3339,46.2844,46.2968,63000.0
2010-02-05 13:10:00,74.89,75.09,74.83,75.05,94700.0,46.2968,46.4204,46.2597,46.3957,94700.0
2010-02-05 13:20:00,75.05,75.05,74.78,74.95,100300.0,46.3957,46.3957,46.2288,46.3339,100300.0
2010-02-05 13:30:00,74.96,74.98,74.71,74.85,98100.0,46.34,46.3524,46.1855,46.272,98100.0
2010-02-05 13:40:00,74.85,74.86,74.04,74.29,400200.0,46.272,46.2782,45.7713,45.9258,400200.0
2010-02-05 13:50:00,74.27,74.42,74.09,74.39,176900.0,45.9135,46.0062,45.8022,45.9877,176900.0
2010-02-05 14:00:00,74.39,74.83,74.39,74.66,133800.0,45.9877,46.2597,45.9877,46.1546,133800.0
2010-02-05 14:10:00,74.67,75.04,74.65,75.01,110300.0,46.1608,46.3895,46.1484,46.3709,110300.0
2010-02-05 14:20:00,75.0,75.08,74.83,75.02,91900.0,46.3648,46.4142,46.2597,46.3771,91900.0
2010-02-05 14:30:00,75.02,75.08,74.89,74.97,91700.0,46.3771,46.4142,46.2968,46.3462,91700.0
2010-02-05 14:40:00,74.97,74.97,74.55,74.71,68500.0,46.3462,46.3462,46.0866,46.1855,68500.0
2010-02-05 14:50:00,74.7,74.81,74.61,74.65,73400.0,46.1793,46.2473,46.1237,46.1484,73400.0
2010-02-05 15:00:00,74.65,75.24,74.64,75.17,159200.0,46.1484,46.5131,46.1422,46.4699,159200.0
2010-02-05 15:10:00,75.16,75.58,75.1,75.26,108700.0,46.4637,46.7233,46.4266,46.5255,108700.0
2010-02-05 15:20:00,75.26,75.41,75.07,75.25,90800.0,46.5255,46.6182,46.408,46.5193,90800.0
2010-02-05 15:30:00,75.26,75.61,75.18,75.59,152100.0,46.5255,46.7419,46.476,46.7295,152100.0
2010-02-05 15:40:00,75.59,75.77,75.38,75.38,264800.0,46.7295,46.8408,46.5997,46.5997,264800.0
2010-02-05 15:50:00,75.34,75.72,75.34,75.71,286000.0,46.575,46.8099,46.575,46.8037,286000.0
2010-02-08 09:30:00,75.68,75.68,74.85,75.28,218300.0,46.7851,46.7851,46.272,46.5379,218300.0
2010-02-08 09:40:00,75.33,75.74,75.29,75.45,125600.0,46.5688,46.8222,46.544,46.643,125600.0
2010-02-08 09:50:00,75.45,75.86,75.43,75.6,95600.0,46.643,46.8964,46.6306,46.7357,95600.0
2010-02-08 10:00:00,75.58,75.7,75.4,75.6,133200.0,46.7233,46.7975,46.612,46.7357,133200.0
2010-02-08 10:10:00,75.61,75.73,75.55,75.55,176800.0,46.7419,46.8161,46.7048,46.7048,176800.0
2010-02-08 10:20:00,75.54,75.6,75.28,75.32,284500.0,46.6986,46.7357,46.5379,46.5626,284500.0
2010-02-08 10:30:00,75.3,75.39,75.15,75.23,140400.0,46.5502,46.6059,46.4575,46.507,140400.0
2010-02-08 10:40:00,75.23,75.27,75.05,75.09,91100.0,46.507,46.5317,46.3957,46.4204,91100.0
2010-02-08 10:50:00,75.13,75.16,75.0,75.03,78800.0,46.4451,46.4637,46.3648,46.3833,78800.0
2010-02-08 11:00:00,75.04,75.19,75.0,75.19,69200.0,46.3895,46.4822,46.3648,46.4822,69200.0
2010-02-08 11:10:00,75.19,75.34,75.07,75.29,94200.0,46.4822,46.575,46.408,46.544,94200.0
2010-02-08 11:20:00,75.3,75.32,75.25,75.28,101200.0,46.5502,46.5626,46.5193,46.5379,101200.0
2010-02-08 11:30:00,75.29,75.41,75.25,75.3,100600.0,46.544,46.6182,46.5193,46.5502,100600.0
2010-02-08 11:40:00,75.29,75.32,75.19,75.24,83500.0,46.544,46.5626,46.4822,46.5131,83500.0
2010-02-08 11:50:00,75.25,75.29,75.2,75.25,87000.0,46.5193,46.544,46.4884,46.5193,87000.0
2010-02-08 12:00:00,75.25,75.26,75.19,75.21,77600.0,46.5193,46.5255,46.4822,46.4946,77600.0
2010-02-08 12:10:00,75.2,75.22,75.05,75.06,64700.0,46.4884,46.5008,46.3957,46.4019,64700.0
2010-02-08 12:20:00,75.07,75.14,75.05,75.09,79300.0,46.408,46.4513,46.3957,46.4204,79300.0
2010-02-08 12:30:00,75.09,75.13,75.06,75.1,53700.0,46.4204,46.4451,46.4019,46.4266,53700.0
2010-02-08 12:40:00,75.11,75.11,75.01,75.04,151200.0,46.4328,46.4328,46.3709,46.3895,151200.0
2010-02-08 12:50:00,75.04,75.08,75.0,75.05,54800.0,46.3895,46.4142,46.3648,46.3957,54800.0
2010-02-08 13:00:00,75.05,75.07,74.97,74.99,88500.0,46.3957,46.408,46.3462,46.3586,88500.0
2010-02-08 13:10:00,75.0,75.04,74.95,75.0,69800.0,46.3648,46.3895,46.3339,46.3648,69800.0
2010-02-08 13:20:00,75.0,75.11,74.99,75.01,45900.0,46.3648,46.4328,46.3586,46.3709,45900.0
2010-02-08 13:30:00,75.0,75.05,74.98,75.0,34600.0,46.3648,46.3957,46.3524,46.3648,34600.0
2010-02-08 13:40:00,75.01,75.03,74.9,74.95,46300.0,46.3709,46.3833,46.3029,46.3339,46300.0
2010-02-08 13:50:00,74.92,74.98,74.8,74.95,64700.0,46.3153,46.3524,46.2411,46.3339,64700.0
2010-02-08 14:00:00,74.94,75.01,74.92,74.93,58900.0,46.3277,46.3709,46.3153,46.3215,58900.0
2010-02-08 14:10:00,74.94,74.98,74.92,74.96,54600.0,46.3277,46.3524,46.3153,46.34,54600.0
2010-02-08 14:20:00,74.96,75.03,74.93,74.98,44000.0,46.34,46.3833,46.3215,46.3524,44000.0
2010-02-08 14:30:00,74.98,75.04,74.91,74.96,67400.0,46.3524,46.3895,46.3091,46.34,67400.0
2010-02-08 14:40:00,74.96,74.96,74.81,74.86,49700.0,46.34,46.34,46.2473,46.2782,49700.0
2010-02-08 14:50:00,74.86,75.0,74.86,74.93,41900.0,46.2782,46.3648,46.2782,46.3215,41900.0
2010-02-08 15:00:00,74.94,75.01,74.81,74.94,107100.0,46.3277,46.3709,46.2473,46.3277,107100.0
2010-02-08 15:10:00,74.94,74.96,74.86,74.87,75600.0,46.3277,46.34,46.2782,46.2844,75600.0
2010-02-08 15:20:00,74.86,74.92,74.77,74.82,97500.0,46.2782,46.3153,46.2226,46.2535,97500.0
2010-02-08 15:30:00,74.82,74.92,74.75,74.85,144400.0,46.2535,46.3153,46.2102,46.272,144400.0
2010-02-08 15:40:00,74.84,74.87,74.65,74.71,137900.0,46.2659,46.2844,46.1484,46.1855,137900.0
2010-02-08 15:50:00,74.7,74.71,74.47,74.49,203500.0,46.1793,46.1855,46.0371,46.0495,203500.0
2010-02-09 09:30:00,75.17,75.53,75.01,75.08,77900.0,46.4699,46.6924,46.3709,46.4142,77900.0
2010-02-09 09:40:00,75.1,75.13,74.72,74.88,79600.0,46.4266,46.4451,46.1917,46.2906,79600.0
2010-02-09 09:50:00,74.89,74.95,74.78,74.83,65400.0,46.2968,46.3339,46.2288,46.2597,65400.0
2010-02-09 10:00:00,74.8,74.85,74.7,74.79,115700.0,46.2411,46.272,46.1793,46.2349,115700.0
2010-02-09 10:10:00,74.77,75.15,74.75,75.13,106400.0,46.2226,46.4575,46.2102,46.4451,106400.0
2010-02-09 10:20:00,75.12,75.14,74.85,74.92,53200.0,46.439,46.4513,46.272,46.3153,53200.0
2010-02-09 10:30:00,74.92,75.1,74.86,74.94,94600.0,46.3153,46.4266,46.2782,46.3277,94600.0
2010-02-09 10:40:00,74.96,75.0,74.71,74.75,101400.0,46.34,46.3648,46.1855,46.2102,101400.0
2010-02-09 10:50:00,74.76,74.94,74.75,74.8,78500.0,46.2164,46.3277,46.2102,46.2411,78500.0
2010-02-09 11:00:00,74.79,74.9,74.71,74.78,79600.0,46.2349,46.3029,46.1855,46.2288,79600.0
2010-02-09 11:10:00,74.78,74.92,74.73,74.78,64700.0,46.2288,46.3153,46.1979,46.2288,64700.0
2010-02-09 11:20:00,74.76,74.92,74.73,74.83,55600.0,46.2164,46.3153,46.1979,46.2597,55600.0
2010-02-09 11:30:00,74.84,75.4,74.75,75.24,77400.0,46.2659,46.612,46.2102,46.5131,77400.0
2010-02-09 11:40:00,75.25,75.3,75.07,75.14,83900.0,46.5193,46.5502,46.408,46.4513,83900.0
2010-02-09 11:50:00,75.17,75.36,75.12,75.16,93100.0,46.4699,46.5873,46.439,46.4637,93100.0
2010-02-09 12:00:00,75.16,75.49,75.13,75.45,75800.0,46.4637,46.6677,46.4451,46.643,75800.0
2010-02-09 12:10:00,75.43,75.7,75.4,75.7,105200.0,46.6306,46.7975,46.612,46.7975,105200.0
2010-02-09 12:20:00,75.7,75.8,75.65,75.76,97100.0,46.7975,46.8593,46.7666,46.8346,97100.0
2010-02-09 12:30:00,75.78,75.87,75.64,75.74,97600.0,46.847,46.9026,46.7604,46.8222,97600.0
2010-02-09 12:40:00,75.74,75.75,75.36,75.67,131000.0,46.8222,46.8284,46.5873,46.779,131000.0
2010-02-09 12:50:00,75.67,75.99,75.55,75.8,78500.0,46.779,46.9768,46.7048,46.8593,78500.0
2010-02-09 13:00:00,75.8,75.96,75.71,75.9,81600.0,46.8593,46.9582,46.8037,46.9211,81600.0
2010-02-09 13:10:00,75.88,75.88,75.76,75.8,52200.0,46.9088,46.9088,46.8346,46.8593,52200.0
2010-02-09 13:20:00,75.8,75.96,75.78,75.81,51300.0,46.8593,46.9582,46.847,46.8655,51300.0
2010-02-09 13:30:00,75.81,75.88,75.75,75.79,67400.0,46.8655,46.9088,46.8284,46.8531,67400.0
2010-02-09 13:40:00,75.8,75.87,75.64,75.81,72600.0,46.8593,46.9026,46.7604,46.8655,72600.0
2010-02-09 13:50:00,75.8,75.83,75.66,75.71,51200.0,46.8593,46.8779,46.7728,46.8037,51200.0
2010-02-09 14:00:00,75.73,75.78,75.67,75.68,62900.0,46.8161,46.847,46.779,46.7851,62900.0
2010-02-09 14:10:00,75.71,75.79,75.57,75.61,44500.0,46.8037,46.8531,46.7171,46.7419,44500.0
2010-02-09 14:20:00,75.6,75.64,75.52,75.6,68300.0,46.7357,46.7604,46.6862,46.7357,68300.0
2010-02-09 14:30:00,75.59,75.77,75.56,75.56,41900.0,46.7295,46.8408,46.711,46.711,41900.0
2010-02-09 14:40:00,75.56,75.73,75.51,75.55,53700.0,46.711,46.8161,46.68,46.7048,53700.0
2010-02-09 14:50:00,75.59,75.75,75.52,75.53,48700.0,46.7295,46.8284,46.6862,46.6924,48700.0
2010-02-09 15:00:00,75.55,75.81,75.49,75.76,53500.0,46.7048,46.8655,46.6677,46.8346,53500.0
2010-02-09 15:10:00,75.75,75.79,75.6,75.77,60300.0,46.8284,46.8531,46.7357,46.8408,60300.0
2010-02-09 15:20:00,75.77,75.99,75.76,75.92,97700.0,46.8408,46.9768,46.8346,46.9335,97700.0
2010-02-09 15:30:00,75.91,75.92,75.73,75.73,97900.0,46.9273,46.9335,46.8161,46.8161,97900.0
2010-02-09 15:40:00,75.73,75.73,75.46,75.52,127200.0,46.8161,46.8161,46.6491,46.6862,127200.0
2010-02-09 15:50:00,75.51,75.54,75.29,75.46,219500.0,46.68,46.6986,46.544,46.6491,219500.0
2010-02-10 09:30:00,75.04,75.44,74.77,75.24,85800.0,46.3895,46.6368,46.2226,46.5131,85800.0
2010-02-10 09:40:00,75.21,75.3,74.85,75.26,49700.0,46.4946,46.5502,46.272,46.5255,49700.0
2010-02-10 09:50:00,75.27,75.59,75.16,75.37,78500.0,46.5317,46.7295,46.4637,46.5935,78500.0
2010-02-10 10:00:00,75.36,75.45,75.09,75.17,67700.0,46.5873,46.643,46.4204,46.4699,67700.0
2010-02-10 10:10:00,75.2,75.23,75.0,75.18,107900.0,46.4884,46.507,46.3648,46.476,107900.0
2010-02-10 10:20:00,75.16,75.24,74.96,75.05,114200.0,46.4637,46.5131,46.34,46.3957,114200.0
2010-02-10 10:30:00,75.08,75.1,74.81,74.85,71800.0,46.4142,46.4266,46.2473,46.272,71800.0
2010-02-10 10:40:00,74.86,75.13,74.84,74.84,59200.0,46.2782,46.4451,46.2659,46.2659,59200.0
2010-02-10 10:50:00,74.84,75.0,74.81,74.84,48500.0,46.2659,46.3648,46.2473,46.2659,48500.0
2010-02-10 11:00:00,74.86,75.14,74.84,75.12,35500.0,46.2782,46.4513,46.2659,46.439,35500.0
2010-02-10 11:10:00,75.14,75.16,74.87,74.93,38400.0,46.4513,46.4637,46.2844,46.3215,38400.0
2010-02-10 11:20:00,74.95,75.19,74.9,75.17,81000.0,46.3339,46.4822,46.3029,46.4699,81000.0
2010-02-10 11:30:00,75.17,75.19,74.98,75.0,42200.0,46.4699,46.4822,46.3524,46.3648,42200.0
2010-02-10 11:40:00,74.99,75.08,74.84,74.97,46500.0,46.3586,46.4142,46.2659,46.3462,46500.0
2010-02-10 11:50:00,75.0,75.05,74.89,74.91,53000.0,46.3648,46.3957,46.2968,46.3091,53000.0
2010-02-10 12:00:00,74.91,75.09,74.88,75.08,49100.0,46.3091,46.4204,46.2906,46.4142,49100.0
2010-02-10 12:10:00,75.08,75.12,74.82,74.95,40000.0,46.4142,46.439,46.2535,46.3339,40000.0
2010-02-10 12:20:00,74.94,75.11,74.86,74.94,62500.0,46.3277,46.4328,46.2782,46.3277,62500.0
2010-02-10 12:30:00,74.97,75.1,74.9,75.01,69000.0,46.3462,46.4266,46.3029,46.3709,69000.0
2010-02-10 12:40:00,74.99,75.1,74.88,74.96,70600.0,46.3586,46.4266,46.2906,46.34,70600.0
2010-02-10 12:50:00,74.99,75.08,74.84,74.84,74400.0,46.3586,46.4142,46.2659,46.2659,74400.0
2010-02-10 13:00:00,74.84,74.97,74.79,74.96,68300.0,46.2659,46.3462,46.2349,46.34,68300.0
2010-02-10 13:10:00,74.97,75.15,74.96,75.15,76700.0,46.3462,46.4575,46.34,46.4575,76700.0
2010-02-10 13:20:00,75.14,75.14,74.99,75.01,44600.0,46.4513,46.4513,46.3586,46.3709,44600.0
2010-02-10 13:30:00,75.03,75.06,74.9,74.9,43100.0,46.3833,46.4019,46.3029,46.3029,43100.0
2010-02-10 13:40:00,74.9,75.0,74.85,74.99,51900.0,46.3029,46.3648,46.272,46.3586,51900.0
2010-02-10 13:50:00,74.99,75.04,74.9,74.98,40600.0,46.3586,46.3895,46.3029,46.3524,40600.0
2010-02-10 14:00:00,74.98,75.1,74.97,75.01,30000.0,46.3524,46.4266,46.3462,46.3709,30000.0
2010-02-10 14:10:00,75.01,75.02,74.79,74.86,71600.0,46.3709,46.3771,46.2349,46.2782,71600.0
2010-02-10 14:20:00,74.86,74.86,74.76,74.79,72500.0,46.2782,46.2782,46.2164,46.2349,72500.0
2010-02-10 14:30:00,74.79,74.8,74.7,74.78,58300.0,46.2349,46.2411,46.1793,46.2288,58300.0
2010-02-10 14:40:00,74.78,74.81,74.75,74.75,27700.0,46.2288,46.2473,46.2102,46.2102,27700.0
2010-02-10 14:50:00,74.75,74.83,74.71,74.74,54000.0,46.2102,46.2597,46.1855,46.204,54000.0
2010-02-10 15:00:00,74.74,74.86,74.71,74.8,52700.0,46.204,46.2782,46.1855,46.2411,52700.0
2010-02-10 15:10:00,74.82,74.87,74.72,74.78,54700.0,46.2535,46.2844,46.1917,46.2288,54700.0
2010-02-10 15:20:00,74.79,74.98,74.76,74.94,94300.0,46.2349,46.3524,46.2164,46.3277,94300.0
2010-02-10 15:30:00,74.94,75.03,74.88,75.01,149700.0,46.3277,46.3833,46.2906,46.3709,149700.0
2010-02-10 15:40:00,75.01,75.1,74.94,75.07,125500.0,46.3709,46.4266,46.3277,46.408,125500.0
2010-02-10 15:50:00,75.07,75.12,74.92,75.08,204000.0,46.408,46.439,46.3153,46.4142,204000.0
2010-02-11 09:30:00,74.9,74.91,74.51,74.75,53800.0,46.3029,46.3091,46.0619,46.2102,53800.0
2010-02-11 09:40:00,74.74,74.84,74.53,74.76,69200.0,46.204,46.2659,46.0742,46.2164,69200.0
2010-02-11 09:50:00,74.78,74.99,74.66,74.66,156100.0,46.2288,46.3586,46.1546,46.1546,156100.0
2010-02-11 10:00:00,74.66,74.9,74.54,74.73,69400.0,46.1546,46.3029,46.0804,46.1979,69400.0
2010-02-11 10:10:00,74.71,75.04,74.71,75.0,108200.0,46.1855,46.3895,46.1855,46.3648,108200.0
2010-02-11 10:20:00,74.98,75.07,74.91,75.0,95800.0,46.3524,46.408,46.3091,46.3648,95800.0
2010-02-11 10:30:00,75.0,75.0,74.72,74.9,82200.0,46.3648,46.3648,46.1917,46.3029,82200.0
2010-02-11 10:40:00,74.89,74.96,74.75,74.9,42800.0,46.2968,46.34,46.2102,46.3029,42800.0
2010-02-11 10:50:00,74.88,74.9,74.65,74.78,55600.0,46.2906,46.3029,46.1484,46.2288,55600.0
2010-02-11 11:00:00,74.77,74.9,74.68,74.82,40500.0,46.2226,46.3029,46.1669,46.2535,40500.0
2010-02-11 11:10:00,74.82,75.08,74.8,74.92,65400.0,46.2535,46.4142,46.2411,46.3153,65400.0
2010-02-11 11:20:00,74.91,75.09,74.89,75.0,68300.0,46.3091,46.4204,46.2968,46.3648,68300.0
2010-02-11 11:30:00,75.05,75.32,75.0,75.26,82800.0,46.3957,46.5626,46.3648,46.5255,82800.0
2010-02-11 11:40:00,75.25,75.7,75.21,75.62,54000.0,46.5193,46.7975,46.4946,46.748,54000.0
2010-02-11 11:50:00,75.62,75.67,75.52,75.55,55500.0,46.748,46.779,46.6862,46.7048,55500.0
2010-02-11 12:00:00,75.55,75.69,75.55,75.68,55500.0,46.7048,46.7913,46.7048,46.7851,55500.0
2010-02-11 12:10:00,75.67,75.74,75.58,75.61,68200.0,46.779,46.8222,46.7233,46.7419,68200.0
2010-02-11 12:20:00,75.6,75.72,75.55,75.69,162700.0,46.7357,46.8099,46.7048,46.7913,162700.0
2010-02-11 12:30:00,75.7,75.73,75.62,75.73,37600.0,46.7975,46.8161,46.748,46.8161,37600.0
2010-02-11 12:40:00,75.72,75.81,75.71,75.74,38700.0,46.8099,46.8655,46.8037,46.8222,38700.0
2010-02-11 12:50:00,75.74,75.82,75.69,75.73,27600.0,46.8222,46.8717,46.7913,46.8161,27600.0
2010-02-11 13:00:00,75.74,75.79,75.67,75.74,30500.0,46.8222,46.8531,46.779,46.8222,30500.0
2010-02-11 13:10:00,75.73,75.78,75.72,75.72,41500.0,46.8161,46.847,46.8099,46.8099,41500.0
2010-02-11 13:20:00,75.72,76.04,75.72,75.98,77400.0,46.8099,47.0077,46.8099,46.9706,77400.0
2010-02-11 13:30:00,75.97,76.07,75.93,75.99,50800.0,46.9644,47.0262,46.9397,46.9768,50800.0
2010-02-11 13:40:00,75.98,76.01,75.95,75.97,94200.0,46.9706,46.9891,46.9521,46.9644,94200.0
2010-02-11 13:50:00,75.97,76.03,75.74,75.74,119100.0,46.9644,47.0015,46.8222,46.8222,119100.0
2010-02-11 14:00:00,75.76,75.92,75.7,75.92,63400.0,46.8346,46.9335,46.7975,46.9335,63400.0
2010-02-11 14:10:00,75.91,75.91,75.8,75.89,28000.0,46.9273,46.9273,46.8593,46.915,28000.0
2010-02-11 14:20:00,75.89,76.09,75.85,76.06,82200.0,46.915,47.0386,46.8902,47.0201,82200.0
2010-02-11 14:30:00,76.08,76.08,75.95,75.99,42700.0,47.0324,47.0324,46.9521,46.9768,42700.0
2010-02-11 14:40:00,75.98,76.13,75.97,76.05,38800.0,46.9706,47.0633,46.9644,47.0139,38800.0
2010-02-11 14:50:00,76.07,76.16,76.05,76.11,75900.0,47.0262,47.0819,47.0139,47.051,75900.0
2010-02-11 15:00:00,76.11,76.28,76.07,76.22,146100.0,47.051,47.1561,47.0262,47.119,146100.0
2010-02-11 15:10:00,76.22,76.27,76.07,76.07,59400.0,47.119,47.1499,47.0262,47.0262,59400.0
2010-02-11 15:20:00,76.07,76.13,76.0,76.1,90600.0,47.0262,47.0633,46.983,47.0448,90600.0
2010-02-11 15:30:00,76.1,76.16,76.06,76.07,88200.0,47.0448,47.0819,47.0201,47.0262,88200.0
2010-02-11 15:40:00,76.08,76.18,76.06,76.12,242300.0,47.0324,47.0942,47.0201,47.0571,242300.0
2010-02-11 15:50:00,76.12,76.42,76.09,76.39,375100.0,47.0571,47.2426,47.0386,47.2241,375100.0
2010-02-12 09:30:00,75.73,75.79,75.02,75.24,63000.0,46.8161,46.8531,46.3771,46.5131,63000.0
2010-02-12 09:40:00,75.23,75.44,75.19,75.39,44100.0,46.507,46.6368,46.4822,46.6059,44100.0
2010-02-12 09:50:00,75.43,75.44,75.21,75.4,71700.0,46.6306,46.6368,46.4946,46.612,71700.0
2010-02-12 10:00:00,75.38,75.45,75.18,75.44,66700.0,46.5997,46.643,46.476,46.6368,66700.0
2010-02-12 10:10:00,75.44,75.66,75.32,75.53,65400.0,46.6368,46.7728,46.5626,46.6924,65400.0
2010-02-12 10:20:00,75.47,75.49,75.3,75.39,53200.0,46.6553,46.6677,46.5502,46.6059,53200.0
2010-02-12 10:30:00,75.39,75.56,75.32,75.37,55700.0,46.6059,46.711,46.5626,46.5935,55700.0
2010-02-12 10:40:00,75.36,75.49,75.31,75.4,37300.0,46.5873,46.6677,46.5564,46.612,37300.0
2010-02-12 10:50:00,75.37,75.45,75.33,75.43,16700.0,46.5935,46.643,46.5688,46.6306,16700.0
2010-02-12 11:00:00,75.39,75.5,75.34,75.42,47300.0,46.6059,46.6739,46.575,46.6244,47300.0
2010-02-12 11:10:00,75.42,75.45,75.26,75.32,48300.0,46.6244,46.643,46.5255,46.5626,48300.0
2010-02-12 11:20:00,75.32,75.52,75.31,75.32,40900.0,46.5626,46.6862,46.5564,46.5626,40900.0
2010-02-12 11:30:00,75.32,75.4,75.26,75.32,25800.0,46.5626,46.612,46.5255,46.5626,25800.0
2010-02-12 11:40:00,75.35,75.45,75.29,75.38,67200.0,46.5811,46.643,46.544,46.5997,67200.0
2010-02-12 11:50:00,75.38,75.42,75.25,75.26,52800.0,46.5997,46.6244,46.5193,46.5255,52800.0
2010-02-12 12:00:00,75.25,75.46,75.25,75.42,27500.0,46.5193,46.6491,46.5193,46.6244,27500.0
2010-02-12 12:10:00,75.43,75.83,75.42,75.77,64900.0,46.6306,46.8779,46.6244,46.8408,64900.0
2010-02-12 12:20:00,75.78,75.95,75.78,75.91,62200.0,46.847,46.9521,46.847,46.9273,62200.0
2010-02-12 12:30:00,75.9,75.96,75.79,75.79,39600.0,46.9211,46.9582,46.8531,46.8531,39600.0
2010-02-12 12:40:00,75.81,75.89,75.79,75.86,56100.0,46.8655,46.915,46.8531,46.8964,56100.0
2010-02-12 12:50:00,75.85,75.87,75.7,75.73,68500.0,46.8902,46.9026,46.7975,46.8161,68500.0
2010-02-12 13:00:00,75.74,75.76,75.61,75.7,61700.0,46.8222,46.8346,46.7419,46.7975,61700.0
2010-02-12 13:10:00,75.7,75.71,75.24,75.25,48300.0,46.7975,46.8037,46.5131,46.5193,48300.0
2010-02-12 13:20:00,75.24,75.31,75.13,75.13,53500.0,46.5131,46.5564,46.4451,46.4451,53500.0
2010-02-12 13:30:00,75.13,75.15,75.04,75.07,67300.0,46.4451,46.4575,46.3895,46.408,67300.0
2010-02-12 13:40:00,75.07,75.31,75.07,75.26,40700.0,46.408,46.5564,46.408,46.5255,40700.0
2010-02-12 13:50:00,75.25,75.29,75.21,75.23,26800.0,46.5193,46.544,46.4946,46.507,26800.0
2010-02-12 14:00:00,75.24,75.34,75.2,75.31,26100.0,46.5131,46.575,46.4884,46.5564,26100.0
2010-02-12 14:10:00,75.32,75.55,75.32,75.52,34100.0,46.5626,46.7048,46.5626,46.6862,34100.0
2010-02-12 14:20:00,75.54,75.75,75.51,75.65,26900.0,46.6986,46.8284,46.68,46.7666,26900.0
2010-02-12 14:30:00,75.64,75.71,75.52,75.53,35600.0,46.7604,46.8037,46.6862,46.6924,35600.0
2010-02-12 14:40:00,75.52,75.52,75.4,75.46,32700.0,46.6862,46.6862,46.612,46.6491,32700.0
2010-02-12 14:50:00,75.47,75.6,75.37,75.38,35400.0,46.6553,46.7357,46.5935,46.5997,35400.0
2010-02-12 15:00:00,75.37,75.45,75.21,75.45,52300.0,46.5935,46.643,46.4946,46.643,52300.0
2010-02-12 15:10:00,75.44,75.44,75.22,75.25,53000.0,46.6368,46.6368,46.5008,46.5193,53000.0
2010-02-12 15:20:00,75.25,75.39,75.21,75.32,45300.0,46.5193,46.6059,46.4946,46.5626,45300.0
2010-02-12 15:30:00,75.31,75.35,75.17,75.32,53400.0,46.5564,46.5811,46.4699,46.5626,53400.0
2010-02-12 15:40:00,75.32,75.59,75.29,75.48,71200.0,46.5626,46.7295,46.544,46.6615,71200.0
2010-02-12 15:50:00,75.48,75.67,75.44,75.63,172300.0,46.6615,46.779,46.6368,46.7542,172300.0
2010-02-16 09:30:00,75.92,76.33,75.75,76.18,75300.0,46.9335,47.187,46.8284,47.0942,75300.0
2010-02-16 09:40:00,76.18,76.19,75.76,75.9,50600.0,47.0942,47.1004,46.8346,46.9211,50600.0
2010-02-16 09:50:00,75.9,75.96,75.79,75.94,63900.0,46.9211,46.9582,46.8531,46.9459,63900.0
2010-02-16 10:00:00,75.94,76.1,75.84,75.88,112100.0,46.9459,47.0448,46.8841,46.9088,112100.0
2010-02-16 10:10:00,75.87,75.97,75.79,75.97,66900.0,46.9026,46.9644,46.8531,46.9644,66900.0
2010-02-16 10:20:00,75.98,76.03,75.72,75.75,75600.0,46.9706,47.0015,46.8099,46.8284,75600.0
2010-02-16 10:30:00,75.76,75.82,75.69,75.73,48000.0,46.8346,46.8717,46.7913,46.8161,48000.0
2010-02-16 10:40:00,75.75,75.9,75.74,75.83,42900.0,46.8284,46.9211,46.8222,46.8779,42900.0
2010-02-16 10:50:00,75.83,75.83,75.6,75.66,56200.0,46.8779,46.8779,46.7357,46.7728,56200.0
2010-02-16 11:00:00,75.68,75.9,75.65,75.88,52100.0,46.7851,46.9211,46.7666,46.9088,52100.0
2010-02-16 11:10:00,75.88,75.96,75.83,75.95,38800.0,46.9088,46.9582,46.8779,46.9521,38800.0
2010-02-16 11:20:00,75.95,76.07,75.95,76.02,42900.0,46.9521,47.0262,46.9521,46.9953,42900.0
2010-02-16 11:30:00,76.04,76.07,75.93,75.94,45800.0,47.0077,47.0262,46.9397,46.9459,45800.0
2010-02-16 11:40:00,75.94,76.15,75.93,76.06,42500.0,46.9459,47.0757,46.9397,47.0201,42500.0
2010-02-16 11:50:00,76.07,76.08,75.9,75.9,58900.0,47.0262,47.0324,46.9211,46.9211,58900.0
2010-02-16 12:00:00,75.92,76.02,75.9,75.98,48200.0,46.9335,46.9953,46.9211,46.9706,48200.0
2010-02-16 12:10:00,75.98,75.98,75.83,75.86,51300.0,46.9706,46.9706,46.8779,46.8964,51300.0
2010-02-16 12:20:00,75.87,75.87,75.76,75.78,42700.0,46.9026,46.9026,46.8346,46.847,42700.0
2010-02-16 12:30:00,75.79,75.8,75.66,75.67,47200.0,46.8531,46.8593,46.7728,46.779,47200.0
2010-02-16 12:40:00,75.67,75.74,75.56,75.72,48000.0,46.779,46.8222,46.711,46.8099,48000.0
2010-02-16 12:50:00,75.69,75.77,75.67,75.77,29500.0,46.7913,46.8408,46.779,46.8408,29500.0
2010-02-16 13:00:00,75.78,75.81,75.5,75.5,51200.0,46.847,46.8655,46.6739,46.6739,51200.0
2010-02-16 13:10:00,75.5,75.72,75.48,75.71,46900.0,46.6739,46.8099,46.6615,46.8037,46900.0
2010-02-16 13:20:00,75.71,75.8,75.65,75.66,37700.0,46.8037,46.8593,46.7666,46.7728,37700.0
2010-02-16 13:30:00,75.66,75.7,75.61,75.65,53500.0,46.7728,46.7975,46.7419,46.7666,53500.0
2010-02-16 13:40:00,75.66,75.76,75.62,75.75,32000.0,46.7728,46.8346,46.748,46.8284,32000.0
2010-02-16 13:50:00,75.76,75.84,75.76,75.83,27200.0,46.8346,46.8841,46.8346,46.8779,27200.0
2010-02-16 14:00:00,75.82,75.82,75.67,75.7,42100.0,46.8717,46.8717,46.779,46.7975,42100.0
2010-02-16 14:10:00,75.69,75.71,75.66,75.67,24400.0,46.7913,46.8037,46.7728,46.779,24400.0
2010-02-16 14:20:00,75.67,75.81,75.66,75.72,49700.0,46.779,46.8655,46.7728,46.8099,49700.0
2010-02-16 14:30:00,75.73,75.74,75.6,75.6,58500.0,46.8161,46.8222,46.7357,46.7357,58500.0
2010-02-16 14:40:00,75.58,75.66,75.58,75.64,46800.0,46.7233,46.7728,46.7233,46.7604,46800.0
2010-02-16 14:50:00,75.63,75.74,75.62,75.67,69400.0,46.7542,46.8222,46.748,46.779,69400.0
2010-02-16 15:00:00,75.67,75.68,75.59,75.65,95700.0,46.779,46.7851,46.7295,46.7666,95700.0
2010-02-16 15:10:00,75.65,75.78,75.62,75.77,83900.0,46.7666,46.847,46.748,46.8408,83900.0
2010-02-16 15:20:00,75.77,75.86,75.7,75.81,109600.0,46.8408,46.8964,46.7975,46.8655,109600.0
2010-02-16 15:30:00,75.81,76.03,75.8,76.01,103300.0,46.8655,47.0015,46.8593,46.9891,103300.0
2010-02-16 15:40:00,76.01,76.04,75.87,75.9,161800.0,46.9891,47.0077,46.9026,46.9211,161800.0
2010-02-16 15:50:00,75.91,76.03,75.9,76.02,195700.0,46.9273,47.0015,46.9211,46.9953,195700.0
2010-02-17 09:30:00,76.15,76.39,75.93,76.11,33100.0,47.0757,47.2241,46.9397,47.051,33100.0
2010-02-17 09:40:00,76.12,76.16,75.52,75.66,58700.0,47.0571,47.0819,46.6862,46.7728,58700.0
2010-02-17 09:50:00,75.68,75.75,75.54,75.75,48000.0,46.7851,46.8284,46.6986,46.8284,48000.0
2010-02-17 10:00:00,75.76,75.86,75.63,75.86,56100.0,46.8346,46.8964,46.7542,46.8964,56100.0
2010-02-17 10:10:00,75.85,75.93,75.73,75.93,70700.0,46.8902,46.9397,46.8161,46.9397,70700.0
2010-02-17 10:20:00,75.92,75.93,75.69,75.75,36700.0,46.9335,46.9397,46.7913,46.8284,36700.0
2010-02-17 10:30:00,75.75,76.06,75.74,76.0,65000.0,46.8284,47.0201,46.8222,46.983,65000.0
2010-02-17 10:40:00,76.01,76.01,75.9,75.93,52900.0,46.9891,46.9891,46.9211,46.9397,52900.0
2010-02-17 10:50:00,75.95,76.0,75.85,75.93,49000.0,46.9521,46.983,46.8902,46.9397,49000.0
2010-02-17 11:00:00,75.92,75.94,75.81,75.89,45800.0,46.9335,46.9459,46.8655,46.915,45800.0
2010-02-17 11:10:00,75.89,76.1,75.85,76.01,66000.0,46.915,47.0448,46.8902,46.9891,66000.0
2010-02-17 11:20:00,76.01,76.16,75.97,76.1,44900.0,46.9891,47.0819,46.9644,47.0448,44900.0
2010-02-17 11:30:00,76.09,76.19,75.96,76.18,34300.0,47.0386,47.1004,46.9582,47.0942,34300.0
2010-02-17 11:40:00,76.19,76.23,76.07,76.23,21900.0,47.1004,47.1251,47.0262,47.1251,21900.0
2010-02-17 11:50:00,76.23,76.34,76.22,76.22,27300.0,47.1251,47.1932,47.119,47.119,27300.0
2010-02-17 12:00:00,76.23,76.35,76.23,76.3,48000.0,47.1251,47.1993,47.1251,47.1684,48000.0
2010-02-17 12:10:00,76.3,76.36,76.27,76.36,29500.0,47.1684,47.2055,47.1499,47.2055,29500.0
2010-02-17 12:20:00,76.36,76.39,76.29,76.38,29800.0,47.2055,47.2241,47.1622,47.2179,29800.0
2010-02-17 12:30:00,76.37,76.38,76.22,76.22,26000.0,47.2117,47.2179,47.119,47.119,26000.0
2010-02-17 12:40:00,76.22,76.24,76.12,76.22,32600.0,47.119,47.1313,47.0571,47.119,32600.0
2010-02-17 12:50:00,76.23,76.3,76.22,76.29,32100.0,47.1251,47.1684,47.119,47.1622,32100.0
2010-02-17 13:00:00,76.3,76.4,76.27,76.39,51300.0,47.1684,47.2302,47.1499,47.2241,51300.0
2010-02-17 13:10:00,76.38,76.4,76.27,76.34,30200.0,47.2179,47.2302,47.1499,47.1932,30200.0
2010-02-17 13:20:00,76.35,76.36,76.24,76.25,38600.0,47.1993,47.2055,47.1313,47.1375,38600.0
2010-02-17 13:30:00,76.25,76.29,76.21,76.27,42200.0,47.1375,47.1622,47.1128,47.1499,42200.0
2010-02-17 13:40:00,76.27,76.37,76.24,76.3,46000.0,47.1499,47.2117,47.1313,47.1684,46000.0
2010-02-17 13:50:00,76.31,76.4,76.28,76.38,25400.0,47.1746,47.2302,47.1561,47.2179,25400.0
2010-02-17 14:00:00,76.37,76.67,76.29,76.67,117800.0,47.2117,47.3972,47.1622,47.3972,117800.0
2010-02-17 14:10:00,76.66,76.66,76.53,76.54,50800.0,47.391,47.391,47.3106,47.3168,50800.0
2010-02-17 14:20:00,76.53,76.73,76.5,76.7,50600.0,47.3106,47.4342,47.2921,47.4157,50600.0
2010-02-17 14:30:00,76.71,76.77,76.6,76.67,51300.0,47.4219,47.459,47.3539,47.3972,51300.0
2010-02-17 14:40:00,76.67,76.7,76.6,76.6,37900.0,47.3972,47.4157,47.3539,47.3539,37900.0
2010-02-17 14:50:00,76.59,76.61,76.5,76.51,46200.0,47.3477,47.3601,47.2921,47.2982,46200.0
2010-02-17 15:00:00,76.51,76.52,76.44,76.45,52100.0,47.2982,47.3044,47.255,47.2612,52100.0
2010-02-17 15:10:00,76.45,76.51,76.44,76.46,52900.0,47.2612,47.2982,47.255,47.2673,52900.0
2010-02-17 15:20:00,76.47,76.48,76.38,76.4,66600.0,47.2735,47.2797,47.2179,47.2302,66600.0
2010-02-17 15:30:00,76.39,76.41,76.31,76.32,90400.0,47.2241,47.2364,47.1746,47.1808,90400.0
2010-02-17 15:40:00,76.32,76.36,76.22,76.26,91000.0,47.1808,47.2055,47.119,47.1437,91000.0
2010-02-17 15:50:00,76.25,76.41,76.25,76.4,131700.0,47.1375,47.2364,47.1375,47.2302,131700.0
2010-02-18 09:30:00,76.17,76.57,76.17,76.47,61700.0,47.0881,47.3353,47.0881,47.2735,61700.0
2010-02-18 09:40:00,76.5,76.5,76.22,76.35,50900.0,47.2921,47.2921,47.119,47.1993,50900.0
2010-02-18 09:50:00,76.33,76.56,76.26,76.28,30500.0,47.187,47.3292,47.1437,47.1561,30500.0
2010-02-18 10:00:00,76.27,76.51,76.18,76.38,102800.0,47.1499,47.2982,47.0942,47.2179,102800.0
2010-02-18 10:10:00,76.4,76.47,76.33,76.39,58900.0,47.2302,47.2735,47.187,47.2241,58900.0
2010-02-18 10:20:00,76.36,76.36,76.17,76.26,145400.0,47.2055,47.2055,47.0881,47.1437,145400.0
2010-02-18 10:30:00,76.26,76.35,76.15,76.19,55000.0,47.1437,47.1993,47.0757,47.1004,55000.0
2010-02-18 10:40:00,76.19,76.29,76.15,76.24,73900.0,47.1004,47.1622,47.0757,47.1313,73900.0
2010-02-18 10:50:00,76.24,76.39,76.16,76.33,50500.0,47.1313,47.2241,47.0819,47.187,50500.0
2010-02-18 11:00:00,76.32,76.5,76.32,76.37,44400.0,47.1808,47.2921,47.1808,47.2117,44400.0
2010-02-18 11:10:00,76.36,76.48,76.36,76.47,29600.0,47.2055,47.2797,47.2055,47.2735,29600.0
2010-02-18 11:20:00,76.49,76.57,76.43,76.44,27300.0,47.2859,47.3353,47.2488,47.255,27300.0
2010-02-18 11:30:00,76.43,76.6,76.39,76.6,69400.0,47.2488,47.3539,47.2241,47.3539,69400.0
2010-02-18 11:40:00,76.59,76.74,76.54,76.72,41900.0,47.3477,47.4404,47.3168,47.4281,41900.0
2010-02-18 11:50:00,76.72,76.86,76.72,76.84,35000.0,47.4281,47.5146,47.4281,47.5022,35000.0
2010-02-18 12:00:00,76.84,76.93,76.81,76.92,21300.0,47.5022,47.5579,47.4837,47.5517,21300.0
2010-02-18 12:10:00,76.91,77.0,76.85,76.88,174500.0,47.5455,47.6012,47.5084,47.527,174500.0
2010-02-18 12:20:00,76.9,77.0,76.87,76.97,29800.0,47.5393,47.6012,47.5208,47.5826,29800.0
2010-02-18 12:30:00,76.96,77.0,76.83,76.9,20500.0,47.5764,47.6012,47.4961,47.5393,20500.0
2010-02-18 12:40:00,76.89,76.95,76.84,76.92,26800.0,47.5332,47.5703,47.5022,47.5517,26800.0
2010-02-18 12:50:00,76.94,77.17,76.93,77.11,107800.0,47.5641,47.7063,47.5579,47.6692,107800.0
2010-02-18 13:00:00,77.1,77.1,76.96,77.0,18000.0,47.663,47.663,47.5764,47.6012,18000.0
2010-02-18 13:10:00,76.99,77.04,76.93,77.0,18900.0,47.595,47.6259,47.5579,47.6012,18900.0
2010-02-18 13:20:00,76.99,77.02,76.9,76.91,25700.0,47.595,47.6135,47.5393,47.5455,25700.0
2010-02-18 13:30:00,76.9,77.06,76.89,76.95,28700.0,47.5393,47.6383,47.5332,47.5703,28700.0
2010-02-18 13:40:00,76.94,77.11,76.94,77.09,26500.0,47.5641,47.6692,47.5641,47.6568,26500.0
2010-02-18 13:50:00,77.11,77.11,76.95,76.95,35900.0,47.6692,47.6692,47.5703,47.5703,35900.0
2010-02-18 14:00:00,76.96,77.06,76.95,77.04,75100.0,47.5764,47.6383,47.5703,47.6259,75100.0
2010-02-18 14:10:00,77.03,77.27,76.98,77.24,73900.0,47.6197,47.7681,47.5888,47.7495,73900.0
2010-02-18 14:20:00,77.24,77.27,77.09,77.16,44300.0,47.7495,47.7681,47.6568,47.7001,44300.0
2010-02-18 14:30:00,77.15,77.15,77.02,77.05,76500.0,47.6939,47.6939,47.6135,47.6321,76500.0
2010-02-18 14:40:00,77.05,77.08,76.94,76.94,76300.0,47.6321,47.6506,47.5641,47.5641,76300.0
2010-02-18 14:50:00,76.97,77.09,76.95,77.04,68800.0,47.5826,47.6568,47.5703,47.6259,68800.0
2010-02-18 15:00:00,77.05,77.12,77.0,77.11,115000.0,47.6321,47.6753,47.6012,47.6692,115000.0
2010-02-18 15:10:00,77.11,77.23,77.11,77.21,59700.0,47.6692,47.7433,47.6692,47.731,59700.0
2010-02-18 15:20:00,77.22,77.35,77.21,77.31,61600.0,47.7372,47.8175,47.731,47.7928,61600.0
2010-02-18 15:30:00,77.31,77.33,77.17,77.2,83600.0,47.7928,47.8052,47.7063,47.7248,83600.0
2010-02-18 15:40:00,77.21,77.44,77.21,77.36,138600.0,47.731,47.8732,47.731,47.8237,138600.0
2010-02-18 15:50:00,77.35,77.37,77.17,77.31,277700.0,47.8175,47.8299,47.7063,47.7928,277700.0
2010-02-19 09:30:00,77.18,77.52,76.95,77.05,258300.0,47.7124,47.9226,47.5703,47.6321,258300.0
2010-02-19 09:40:00,77.05,77.15,76.78,76.83,58600.0,47.6321,47.6939,47.4652,47.4961,58600.0
2010-02-19 09:50:00,76.86,76.99,76.78,76.78,31700.0,47.5146,47.595,47.4652,47.4652,31700.0
2010-02-19 10:00:00,76.79,76.85,76.67,76.79,82000.0,47.4713,47.5084,47.3972,47.4713,82000.0
2010-02-19 10:10:00,76.8,76.91,76.64,76.7,81400.0,47.4775,47.5455,47.3786,47.4157,81400.0
2010-02-19 10:20:00,76.74,77.05,76.71,76.86,53900.0,47.4404,47.6321,47.4219,47.5146,53900.0
2010-02-19 10:30:00,76.86,76.95,76.74,76.92,32200.0,47.5146,47.5703,47.4404,47.5517,32200.0
2010-02-19 10:40:00,76.91,77.03,76.9,76.98,33700.0,47.5455,47.6197,47.5393,47.5888,33700.0
2010-02-19 10:50:00,76.97,77.08,76.96,77.01,35200.0,47.5826,47.6506,47.5764,47.6073,35200.0
2010-02-19 11:00:00,77.01,77.09,76.96,77.07,22000.0,47.6073,47.6568,47.5764,47.6444,22000.0
2010-02-19 11:10:00,77.07,77.15,77.03,77.15,80300.0,47.6444,47.6939,47.6197,47.6939,80300.0
2010-02-19 11:20:00,77.16,77.34,77.11,77.2,61700.0,47.7001,47.8113,47.6692,47.7248,61700.0
2010-02-19 11:30:00,77.21,77.24,77.04,77.19,64000.0,47.731,47.7495,47.6259,47.7186,64000.0
2010-02-19 11:40:00,77.21,77.21,76.99,77.02,84800.0,47.731,47.731,47.595,47.6135,84800.0
2010-02-19 11:50:00,77.02,77.25,77.02,77.21,30500.0,47.6135,47.7557,47.6135,47.731,30500.0
2010-02-19 12:00:00,77.21,77.25,77.11,77.13,58900.0,47.731,47.7557,47.6692,47.6815,58900.0
2010-02-19 12:10:00,77.15,77.17,77.0,77.12,70700.0,47.6939,47.7063,47.6012,47.6753,70700.0
2010-02-19 12:20:00,77.15,77.19,77.06,77.08,45500.0,47.6939,47.7186,47.6383,47.6506,45500.0
2010-02-19 12:30:00,77.08,77.16,77.07,77.09,24200.0,47.6506,47.7001,47.6444,47.6568,24200.0
2010-02-19 12:40:00,77.1,77.15,77.05,77.1,42900.0,47.663,47.6939,47.6321,47.663,42900.0
2010-02-19 12:50:00,77.1,77.25,77.09,77.24,45300.0,47.663,47.7557,47.6568,47.7495,45300.0
2010-02-19 13:00:00,77.25,77.26,77.0,77.15,89400.0,47.7557,47.7619,47.6012,47.6939,89400.0
2010-02-19 13:10:00,77.15,77.17,77.07,77.07,46500.0,47.6939,47.7063,47.6444,47.6444,46500.0
2010-02-19 13:20:00,77.08,77.14,76.99,77.14,159100.0,47.6506,47.6877,47.595,47.6877,159100.0
2010-02-19 13:30:00,77.13,77.26,77.1,77.25,46600.0,47.6815,47.7619,47.663,47.7557,46600.0
2010-02-19 13:40:00,77.24,77.28,77.18,77.25,37500.0,47.7495,47.7743,47.7124,47.7557,37500.0
2010-02-19 13:50:00,77.26,77.29,77.23,77.27,35900.0,47.7619,47.7804,47.7433,47.7681,35900.0
2010-02-19 14:00:00,77.27,77.29,77.21,77.24,50100.0,47.7681,47.7804,47.731,47.7495,50100.0
2010-02-19 14:10:00,77.23,77.29,77.21,77.25,37000.0,47.7433,47.7804,47.731,47.7557,37000.0
2010-02-19 14:20:00,77.26,77.32,77.22,77.26,49800.0,47.7619,47.799,47.7372,47.7619,49800.0
2010-02-19 14:30:00,77.26,77.36,77.25,77.35,43300.0,47.7619,47.8237,47.7557,47.8175,43300.0
2010-02-19 14:40:00,77.35,77.37,77.31,77.34,50800.0,47.8175,47.8299,47.7928,47.8113,50800.0
2010-02-19 14:50:00,77.34,77.46,77.34,77.43,81400.0,47.8113,47.8855,47.8113,47.867,81400.0
2010-02-19 15:00:00,77.42,77.43,77.17,77.22,69100.0,47.8608,47.867,47.7063,47.7372,69100.0
2010-02-19 15:10:00,77.22,77.29,77.1,77.12,52700.0,47.7372,47.7804,47.663,47.6753,52700.0
2010-02-19 15:20:00,77.11,77.22,77.11,77.18,66300.0,47.6692,47.7372,47.6692,47.7124,66300.0
2010-02-19 15:30:00,77.19,77.34,77.19,77.32,40300.0,47.7186,47.8113,47.7186,47.799,40300.0
2010-02-19 15:40:00,77.33,77.43,77.23,77.24,97400.0,47.8052,47.867,47.7433,47.7495,97400.0
2010-02-19 15:50:00,77.25,77.27,77.14,77.22,165900.0,47.7557,47.7681,47.6877,47.7372,165900.0
2010-02-22 09:30:00,77.19,77.27,77.06,77.24,64900.0,47.7186,47.7681,47.6383,47.7495,64900.0
2010-02-22 09:40:00,77.21,77.24,76.79,76.95,59700.0,47.731,47.7495,47.4713,47.5703,59700.0
2010-02-22 09:50:00,76.95,77.03,76.81,76.82,67800.0,47.5703,47.6197,47.4837,47.4899,67800.0
2010-02-22 10:00:00,76.8,76.85,76.6,76.67,97100.0,47.4775,47.5084,47.3539,47.3972,97100.0
2010-02-22 10:10:00,76.69,76.97,76.69,76.83,63900.0,47.4095,47.5826,47.4095,47.4961,63900.0
2010-02-22 10:20:00,76.83,76.89,76.76,76.77,76900.0,47.4961,47.5332,47.4528,47.459,76900.0
2010-02-22 10:30:00,76.76,76.85,76.74,76.81,75900.0,47.4528,47.5084,47.4404,47.4837,75900.0
2010-02-22 10:40:00,76.82,76.85,76.71,76.72,46200.0,47.4899,47.5084,47.4219,47.4281,46200.0
2010-02-22 10:50:00,76.71,76.73,76.55,76.56,51800.0,47.4219,47.4342,47.323,47.3292,51800.0
2010-02-22 11:00:00,76.56,76.7,76.56,76.66,69300.0,47.3292,47.4157,47.3292,47.391,69300.0
2010-02-22 11:10:00,76.65,76.76,76.62,76.76,42400.0,47.3848,47.4528,47.3662,47.4528,42400.0
2010-02-22 11:20:00,76.75,76.79,76.58,76.64,53400.0,47.4466,47.4713,47.3415,47.3786,53400.0
2010-02-22 11:30:00,76.64,76.73,76.61,76.71,47700.0,47.3786,47.4342,47.3601,47.4219,47700.0
2010-02-22 11:40:00,76.71,76.9,76.7,76.87,48500.0,47.4219,47.5393,47.4157,47.5208,48500.0
2010-02-22 11:50:00,76.86,76.9,76.83,76.88,50500.0,47.5146,47.5393,47.4961,47.527,50500.0
2010-02-22 12:00:00,76.87,77.04,76.86,77.02,46800.0,47.5208,47.6259,47.5146,47.6135,46800.0
2010-02-22 12:10:00,77.03,77.03,76.95,76.96,35000.0,47.6197,47.6197,47.5703,47.5764,35000.0
2010-02-22 12:20:00,76.95,77.0,76.93,76.97,67500.0,47.5703,47.6012,47.5579,47.5826,67500.0
2010-02-22 12:30:00,76.95,77.01,76.94,77.0,54500.0,47.5703,47.6073,47.5641,47.6012,54500.0
2010-02-22 12:40:00,77.0,77.08,77.0,77.03,37700.0,47.6012,47.6506,47.6012,47.6197,37700.0
2010-02-22 12:50:00,77.03,77.14,77.02,77.14,65400.0,47.6197,47.6877,47.6135,47.6877,65400.0
2010-02-22 13:00:00,77.12,77.14,77.1,77.11,42700.0,47.6753,47.6877,47.663,47.6692,42700.0
2010-02-22 13:10:00,77.12,77.15,77.07,77.08,36800.0,47.6753,47.6939,47.6444,47.6506,36800.0
2010-02-22 13:20:00,77.09,77.18,77.08,77.17,23800.0,47.6568,47.7124,47.6506,47.7063,23800.0
2010-02-22 13:30:00,77.17,77.17,77.11,77.13,33900.0,47.7063,47.7063,47.6692,47.6815,33900.0
2010-02-22 13:40:00,77.12,77.16,77.06,77.09,59500.0,47.6753,47.7001,47.6383,47.6568,59500.0
2010-02-22 13:50:00,77.09,77.09,76.97,76.99,35900.0,47.6568,47.6568,47.5826,47.595,35900.0
2010-02-22 14:00:00,76.99,77.03,76.95,76.99,45500.0,47.595,47.6197,47.5703,47.595,45500.0
2010-02-22 14:10:00,76.98,77.04,76.97,77.03,40400.0,47.5888,47.6259,47.5826,47.6197,40400.0
2010-02-22 14:20:00,77.03,77.13,76.98,77.13,46600.0,47.6197,47.6815,47.5888,47.6815,46600.0
2010-02-22 14:30:00,77.13,77.18,77.1,77.18,48400.0,47.6815,47.7124,47.663,47.7124,48400.0
2010-02-22 14:40:00,77.17,77.19,77.1,77.15,79900.0,47.7063,47.7186,47.663,47.6939,79900.0
2010-02-22 14:50:00,77.15,77.32,77.13,77.2,73000.0,47.6939,47.799,47.6815,47.7248,73000.0
2010-02-22 15:00:00,77.19,77.44,77.19,77.44,138300.0,47.7186,47.8732,47.7186,47.8732,138300.0
2010-02-22 15:10:00,77.44,77.73,77.41,77.65,170200.0,47.8732,48.0524,47.8546,48.003,170200.0
2010-02-22 15:20:00,77.65,77.65,77.3,77.3,59800.0,48.003,48.003,47.7866,47.7866,59800.0
2010-02-22 15:30:00,77.31,77.32,77.16,77.16,88100.0,47.7928,47.799,47.7001,47.7001,88100.0
2010-02-22 15:40:00,77.15,77.16,76.94,76.96,151000.0,47.6939,47.7001,47.5641,47.5764,151000.0
2010-02-22 15:50:00,76.96,76.99,76.84,76.99,189700.0,47.5764,47.595,47.5022,47.595,189700.0
2010-02-23 09:30:00,76.84,77.39,76.74,77.39,50900.0,47.5022,47.8423,47.4404,47.8423,50900.0
2010-02-23 09:40:00,77.39,77.94,77.39,77.94,76900.0,47.8423,48.1823,47.8423,48.1823,76900.0
2010-02-23 09:50:00,77.91,78.0,77.82,77.98,99500.0,48.1637,48.2194,48.1081,48.207,99500.0
2010-02-23 10:00:00,77.98,78.05,77.24,77.48,117300.0,48.207,48.2503,47.7495,47.8979,117300.0
2010-02-23 10:10:00,77.47,77.75,77.42,77.75,114500.0,47.8917,48.0648,47.8608,48.0648,114500.0
2010-02-23 10:20:00,77.76,77.85,77.6,77.76,122400.0,48.071,48.1266,47.9721,48.071,122400.0
2010-02-23 10:30:00,77.76,77.84,77.56,77.76,119200.0,48.071,48.1204,47.9474,48.071,119200.0
2010-02-23 10:40:00,77.74,77.88,77.71,77.79,67100.0,48.0586,48.1452,48.0401,48.0895,67100.0
2010-02-23 10:50:00,77.79,77.9,77.72,77.9,41000.0,48.0895,48.1575,48.0463,48.1575,41000.0
2010-02-23 11:00:00,77.9,77.92,77.58,77.6,35200.0,48.1575,48.1699,47.9597,47.9721,35200.0
2010-02-23 11:10:00,77.6,77.69,77.59,77.63,79200.0,47.9721,48.0277,47.9659,47.9906,79200.0
2010-02-23 11:20:00,77.59,77.67,77.46,77.49,52500.0,47.9659,48.0154,47.8855,47.9041,52500.0
2010-02-23 11:30:00,77.52,77.57,77.44,77.45,81000.0,47.9226,47.9535,47.8732,47.8793,81000.0
2010-02-23 11:40:00,77.45,77.51,77.37,77.49,78100.0,47.8793,47.9164,47.8299,47.9041,78100.0
2010-02-23 11:50:00,77.49,77.64,77.47,77.55,77300.0,47.9041,47.9968,47.8917,47.9412,77300.0
2010-02-23 12:00:00,77.52,77.56,77.45,77.49,44400.0,47.9226,47.9474,47.8793,47.9041,44400.0
2010-02-23 12:10:00,77.49,77.54,77.43,77.52,67000.0,47.9041,47.935,47.867,47.9226,67000.0
2010-02-23 12:20:00,77.52,77.55,77.38,77.39,75700.0,47.9226,47.9412,47.8361,47.8423,75700.0
2010-02-23 12:30:00,77.4,77.42,77.32,77.37,96700.0,47.8484,47.8608,47.799,47.8299,96700.0
2010-02-23 12:40:00,77.37,77.53,77.28,77.52,52000.0,47.8299,47.9288,47.7743,47.9226,52000.0
2010-02-23 12:50:00,77.55,77.68,77.51,77.65,31800.0,47.9412,48.0215,47.9164,48.003,31800.0
2010-02-23 13:00:00,77.65,77.65,77.47,77.6,43300.0,48.003,48.003,47.8917,47.9721,43300.0
2010-02-23 13:10:00,77.61,77.65,77.52,77.53,25700.0,47.9783,48.003,47.9226,47.9288,25700.0
2010-02-23 13:20:00,77.53,77.58,77.5,77.58,41000.0,47.9288,47.9597,47.9103,47.9597,41000.0
2010-02-23 13:30:00,77.59,77.59,77.39,77.43,30700.0,47.9659,47.9659,47.8423,47.867,30700.0
2010-02-23 13:40:00,77.43,77.51,77.38,77.51,66300.0,47.867,47.9164,47.8361,47.9164,66300.0
2010-02-23 13:50:00,77.53,77.61,77.47,77.55,45600.0,47.9288,47.9783,47.8917,47.9412,45600.0
2010-02-23 14:00:00,77.53,77.54,77.39,77.5,63000.0,47.9288,47.935,47.8423,47.9103,63000.0
2010-02-23 14:10:00,77.5,77.55,77.32,77.32,55900.0,47.9103,47.9412,47.799,47.799,55900.0
2010-02-23 14:20:00,77.32,77.33,77.17,77.23,60400.0,47.799,47.8052,47.7063,47.7433,60400.0
2010-02-23 14:30:00,77.24,77.3,77.14,77.27,57400.0,47.7495,47.7866,47.6877,47.7681,57400.0
2010-02-23 14:40:00,77.27,77.4,77.17,77.22,47600.0,47.7681,47.8484,47.7063,47.7372,47600.0
2010-02-23 14:50:00,77.23,77.3,77.11,77.12,64300.0,47.7433,47.7866,47.6692,47.6753,64300.0
2010-02-23 15:00:00,77.11,77.19,77.05,77.07,85300.0,47.6692,47.7186,47.6321,47.6444,85300.0
2010-02-23 15:10:00,77.06,77.31,77.03,77.31,69700.0,47.6383,47.7928,47.6197,47.7928,69700.0
2010-02-23 15:20:00,77.31,77.32,77.17,77.18,74400.0,47.7928,47.799,47.7063,47.7124,74400.0
2010-02-23 15:30:00,77.17,77.29,77.12,77.16,103300.0,47.7063,47.7804,47.6753,47.7001,103300.0
2010-02-23 15:40:00,77.16,77.16,76.97,77.02,107700.0,47.7001,47.7001,47.5826,47.6135,107700.0
2010-02-23 15:50:00,77.01,77.03,76.84,76.92,185200.0,47.6073,47.6197,47.5022,47.5517,185200.0
2010-02-24 09:30:00,77.17,77.69,77.06,77.27,54200.0,47.7063,48.0277,47.6383,47.7681,54200.0
2010-02-24 09:40:00,77.27,77.52,77.17,77.35,67100.0,47.7681,47.9226,47.7063,47.8175,67100.0
2010-02-24 09:50:00,77.4,77.53,77.28,77.39,38300.0,47.8484,47.9288,47.7743,47.8423,38300.0
2010-02-24 10:00:00,77.33,77.41,76.93,77.0,124600.0,47.8052,47.8546,47.5579,47.6012,124600.0
2010-02-24 10:10:00,77.0,77.12,76.96,77.11,64600.0,47.6012,47.6753,47.5764,47.6692,64600.0
2010-02-24 10:20:00,77.09,77.12,76.98,77.1,56000.0,47.6568,47.6753,47.5888,47.663,56000.0
2010-02-24 10:30:00,77.1,77.13,77.0,77.1,113200.0,47.663,47.6815,47.6012,47.663,113200.0
2010-02-24 10:40:00,77.1,77.28,77.0,77.28,92200.0,47.663,47.7743,47.6012,47.7743,92200.0
2010-02-24 10:50:00,77.29,77.33,77.11,77.14,54800.0,47.7804,47.8052,47.6692,47.6877,54800.0
2010-02-24 11:00:00,77.15,77.31,77.15,77.2,106500.0,47.6939,47.7928,47.6939,47.7248,106500.0
2010-02-24 11:10:00,77.2,77.34,77.16,77.32,49100.0,47.7248,47.8113,47.7001,47.799,49100.0
2010-02-24 11:20:00,77.33,77.36,77.21,77.31,44600.0,47.8052,47.8237,47.731,47.7928,44600.0
2010-02-24 11:30:00,77.3,77.33,77.2,77.2,41900.0,47.7866,47.8052,47.7248,47.7248,41900.0
2010-02-24 11:40:00,77.22,77.26,77.13,77.22,67300.0,47.7372,47.7619,47.6815,47.7372,67300.0
2010-02-24 11:50:00,77.21,77.29,77.17,77.2,40100.0,47.731,47.7804,47.7063,47.7248,40100.0
2010-02-24 12:00:00,77.19,77.24,77.18,77.2,36600.0,47.7186,47.7495,47.7124,47.7248,36600.0
2010-02-24 12:10:00,77.2,77.27,77.19,77.24,33900.0,47.7248,47.7681,47.7186,47.7495,33900.0
2010-02-24 12:20:00,77.25,77.27,77.1,77.15,45000.0,47.7557,47.7681,47.663,47.6939,45000.0
2010-02-24 12:30:00,77.16,77.18,77.06,77.06,41300.0,47.7001,47.7124,47.6383,47.6383,41300.0
2010-02-24 12:40:00,77.05,77.23,77.05,77.2,23900.0,47.6321,47.7433,47.6321,47.7248,23900.0
2010-02-24 12:50:00,77.21,77.33,77.17,77.31,59400.0,47.731,47.8052,47.7063,47.7928,59400.0
2010-02-24 13:00:00,77.3,77.39,77.22,77.22,49100.0,47.7866,47.8423,47.7372,47.7372,49100.0
2010-02-24 13:10:00,77.23,77.34,77.17,77.3,41000.0,47.7433,47.8113,47.7063,47.7866,41000.0
2010-02-24 13:20:00,77.29,77.29,77.21,77.22,37800.0,47.7804,47.7804,47.731,47.7372,37800.0
2010-02-24 13:30:00,77.22,77.28,77.18,77.28,28400.0,47.7372,47.7743,47.7124,47.7743,28400.0
2010-02-24 13:40:00,77.28,77.3,77.22,77.23,33600.0,47.7743,47.7866,47.7372,47.7433,33600.0
2010-02-24 13:50:00,77.23,77.29,77.2,77.24,30300.0,47.7433,47.7804,47.7248,47.7495,30300.0
2010-02-24 14:00:00,77.24,77.28,77.21,77.25,28900.0,47.7495,47.7743,47.731,47.7557,28900.0
2010-02-24 14:10:00,77.25,77.3,77.25,77.27,45600.0,47.7557,47.7866,47.7557,47.7681,45600.0
2010-02-24 14:20:00,77.26,77.3,77.25,77.28,39900.0,47.7619,47.7866,47.7557,47.7743,39900.0
2010-02-24 14:30:00,77.29,77.33,77.23,77.29,89200.0,47.7804,47.8052,47.7433,47.7804,89200.0
2010-02-24 14:40:00,77.28,77.4,77.17,77.34,74300.0,47.7743,47.8484,47.7063,47.8113,74300.0
2010-02-24 14:50:00,77.34,77.36,77.3,77.32,29900.0,47.8113,47.8237,47.7866,47.799,29900.0
2010-02-24 15:00:00,77.31,77.37,77.3,77.33,54100.0,47.7928,47.8299,47.7866,47.8052,54100.0
2010-02-24 15:10:00,77.34,77.42,77.24,77.31,59400.0,47.8113,47.8608,47.7495,47.7928,59400.0
2010-02-24 15:20:00,77.32,77.39,77.24,77.29,49500.0,47.799,47.8423,47.7495,47.7804,49500.0
2010-02-24 15:30:00,77.28,77.47,77.24,77.42,91700.0,47.7743,47.8917,47.7495,47.8608,91700.0
2010-02-24 15:40:00,77.43,77.54,77.41,77.45,81900.0,47.867,47.935,47.8546,47.8793,81900.0
2010-02-24 15:50:00,77.44,77.61,77.43,77.54,151900.0,47.8732,47.9783,47.867,47.935,151900.0
2010-02-25 09:30:00,76.0,76.53,75.81,75.96,83300.0,47.3674,47.6977,47.249,47.3425,83300.0
2010-02-25 09:40:00,75.94,75.99,75.62,75.72,52700.0,47.33,47.3612,47.1306,47.1929,52700.0
2010-02-25 09:50:00,75.71,76.13,75.7,76.13,61700.0,47.1867,47.4484,47.1804,47.4484,61700.0
2010-02-25 10:00:00,76.11,76.11,75.83,75.94,58800.0,47.436,47.436,47.2615,47.33,58800.0
2010-02-25 10:10:00,75.93,76.02,75.83,75.88,56200.0,47.3238,47.3799,47.2615,47.2926,56200.0
2010-02-25 10:20:00,75.9,76.05,75.84,76.05,44900.0,47.3051,47.3986,47.2677,47.3986,44900.0
2010-02-25 10:30:00,76.05,76.05,75.81,75.82,48300.0,47.3986,47.3986,47.249,47.2552,48300.0
2010-02-25 10:40:00,75.82,75.97,75.71,75.92,57600.0,47.2552,47.3487,47.1867,47.3176,57600.0
2010-02-25 10:50:00,75.92,75.97,75.86,75.95,52200.0,47.3176,47.3487,47.2802,47.3363,52200.0
2010-02-25 11:00:00,75.95,76.08,75.92,76.01,54300.0,47.3363,47.4173,47.3176,47.3737,54300.0
2010-02-25 11:10:00,76.01,76.12,75.99,76.0,41800.0,47.3737,47.4422,47.3612,47.3674,41800.0
2010-02-25 11:20:00,76.0,76.06,75.94,75.99,39100.0,47.3674,47.4048,47.33,47.3612,39100.0
2010-02-25 11:30:00,75.99,76.0,75.85,75.92,56800.0,47.3612,47.3674,47.2739,47.3176,56800.0
2010-02-25 11:40:00,75.91,76.02,75.91,76.0,69900.0,47.3113,47.3799,47.3113,47.3674,69900.0
2010-02-25 11:50:00,76.02,76.1,75.98,76.07,37200.0,47.3799,47.4297,47.355,47.411,37200.0
2010-02-25 12:00:00,76.07,76.26,76.06,76.24,22700.0,47.411,47.5295,47.4048,47.517,22700.0
2010-02-25 12:10:00,76.2,76.32,76.14,76.24,44700.0,47.4921,47.5669,47.4547,47.517,44700.0
2010-02-25 12:20:00,76.26,76.29,76.2,76.27,32500.0,47.5295,47.5482,47.4921,47.5357,32500.0
2010-02-25 12:30:00,76.27,76.3,76.17,76.25,27500.0,47.5357,47.5544,47.4734,47.5232,27500.0
2010-02-25 12:40:00,76.25,76.33,76.23,76.31,37300.0,47.5232,47.5731,47.5108,47.5606,37300.0
2010-02-25 12:50:00,76.3,76.41,76.17,76.22,30900.0,47.5544,47.623,47.4734,47.5045,30900.0
2010-02-25 13:00:00,76.22,76.27,76.18,76.19,23000.0,47.5045,47.5357,47.4796,47.4858,23000.0
2010-02-25 13:10:00,76.2,76.23,76.14,76.15,20500.0,47.4921,47.5108,47.4547,47.4609,20500.0
2010-02-25 13:20:00,76.14,76.24,76.14,76.19,25000.0,47.4547,47.517,47.4547,47.4858,25000.0
2010-02-25 13:30:00,76.2,76.32,76.2,76.3,24000.0,47.4921,47.5669,47.4921,47.5544,24000.0
2010-02-25 13:40:00,76.3,76.42,76.23,76.39,23300.0,47.5544,47.6292,47.5108,47.6105,23300.0
2010-02-25 13:50:00,76.38,76.61,76.38,76.61,40300.0,47.6043,47.7476,47.6043,47.7476,40300.0
2010-02-25 14:00:00,76.61,76.76,76.59,76.62,75900.0,47.7476,47.8411,47.7351,47.7538,75900.0
2010-02-25 14:10:00,76.64,76.68,76.57,76.67,32600.0,47.7663,47.7912,47.7227,47.785,32600.0
2010-02-25 14:20:00,76.68,76.81,76.65,76.69,42600.0,47.7912,47.8723,47.7725,47.7975,42600.0
2010-02-25 14:30:00,76.69,76.77,76.58,76.59,35800.0,47.7975,47.8473,47.7289,47.7351,35800.0
2010-02-25 14:40:00,76.59,76.78,76.59,76.66,35700.0,47.7351,47.8536,47.7351,47.7788,35700.0
2010-02-25 14:50:00,76.66,76.74,76.63,76.7,41900.0,47.7788,47.8286,47.7601,47.8037,41900.0
2010-02-25 15:00:00,76.7,76.89,76.61,76.84,54600.0,47.8037,47.9221,47.7476,47.891,54600.0
2010-02-25 15:10:00,76.85,76.89,76.68,76.68,39200.0,47.8972,47.9221,47.7912,47.7912,39200.0
2010-02-25 15:20:00,76.68,76.81,76.63,76.8,56500.0,47.7912,47.8723,47.7601,47.866,56500.0
2010-02-25 15:30:00,76.83,76.95,76.77,76.78,83400.0,47.8847,47.9595,47.8473,47.8536,83400.0
2010-02-25 15:40:00,76.77,77.0,76.75,76.89,95500.0,47.8473,47.9907,47.8349,47.9221,95500.0
2010-02-25 15:50:00,76.89,77.04,76.69,77.04,154100.0,47.9221,48.0156,47.7975,48.0156,154100.0
2010-02-26 09:30:00,76.89,77.28,76.89,77.25,33800.0,47.9221,48.1652,47.9221,48.1465,33800.0
2010-02-26 09:40:00,77.25,77.44,77.17,77.35,50800.0,48.1465,48.2649,48.0966,48.2088,50800.0
2010-02-26 09:50:00,77.4,77.48,77.18,77.29,20900.0,48.24,48.2898,48.1029,48.1714,20900.0
2010-02-26 10:00:00,77.29,77.46,76.7,76.96,44000.0,48.1714,48.2774,47.8037,47.9657,44000.0
2010-02-26 10:10:00,76.96,77.26,76.96,77.25,44200.0,47.9657,48.1527,47.9657,48.1465,44200.0
2010-02-26 10:20:00,77.24,77.5,77.21,77.46,52800.0,48.1403,48.3023,48.1216,48.2774,52800.0
2010-02-26 10:30:00,77.45,77.73,77.4,77.73,65300.0,48.2711,48.4457,48.24,48.4457,65300.0
2010-02-26 10:40:00,77.73,77.79,77.63,77.66,46200.0,48.4457,48.483,48.3833,48.402,46200.0
2010-02-26 10:50:00,77.65,77.75,77.54,77.64,46700.0,48.3958,48.4581,48.3272,48.3896,46700.0
2010-02-26 11:00:00,77.63,77.79,77.57,77.78,30100.0,48.3833,48.483,48.3459,48.4768,30100.0
2010-02-26 11:10:00,77.77,77.78,77.66,77.74,42000.0,48.4706,48.4768,48.402,48.4519,42000.0
2010-02-26 11:20:00,77.73,77.79,77.66,77.7,40000.0,48.4457,48.483,48.402,48.427,40000.0
2010-02-26 11:30:00,77.68,77.78,77.57,77.76,56300.0,48.4145,48.4768,48.3459,48.4644,56300.0
2010-02-26 11:40:00,77.75,77.82,77.68,77.8,83800.0,48.4581,48.5017,48.4145,48.4893,83800.0
2010-02-26 11:50:00,77.8,77.94,77.78,77.9,63100.0,48.4893,48.5765,48.4768,48.5516,63100.0
2010-02-26 12:00:00,77.9,77.9,77.68,77.7,42700.0,48.5516,48.5516,48.4145,48.427,42700.0
2010-02-26 12:10:00,77.69,77.83,77.67,77.83,44000.0,48.4207,48.508,48.4083,48.508,44000.0
2010-02-26 12:20:00,77.8,77.87,77.76,77.79,49800.0,48.4893,48.5329,48.4644,48.483,49800.0
2010-02-26 12:30:00,77.8,77.82,77.68,77.77,62200.0,48.4893,48.5017,48.4145,48.4706,62200.0
2010-02-26 12:40:00,77.77,77.84,77.75,77.76,50900.0,48.4706,48.5142,48.4581,48.4644,50900.0
2010-02-26 12:50:00,77.76,77.8,77.68,77.79,48400.0,48.4644,48.4893,48.4145,48.483,48400.0
2010-02-26 13:00:00,77.79,77.83,77.61,77.63,28500.0,48.483,48.508,48.3709,48.3833,28500.0
2010-02-26 13:10:00,77.62,77.68,77.61,77.61,24200.0,48.3771,48.4145,48.3709,48.3709,24200.0
2010-02-26 13:20:00,77.6,77.72,77.58,77.71,13200.0,48.3646,48.4394,48.3522,48.4332,13200.0
2010-02-26 13:30:00,77.71,77.79,77.66,77.7,23100.0,48.4332,48.483,48.402,48.427,23100.0
2010-02-26 13:40:00,77.69,77.76,77.63,77.75,36200.0,48.4207,48.4644,48.3833,48.4581,36200.0
2010-02-26 13:50:00,77.75,77.8,77.67,77.8,30600.0,48.4581,48.4893,48.4083,48.4893,30600.0
2010-02-26 14:00:00,77.79,77.82,77.74,77.75,54300.0,48.483,48.5017,48.4519,48.4581,54300.0
2010-02-26 14:10:00,77.76,77.8,77.73,77.79,43800.0,48.4644,48.4893,48.4457,48.483,43800.0
2010-02-26 14:20:00,77.78,77.93,77.77,77.91,40300.0,48.4768,48.5703,48.4706,48.5578,40300.0
2010-02-26 14:30:00,77.92,77.94,77.87,77.9,48900.0,48.5641,48.5765,48.5329,48.5516,48900.0
2010-02-26 14:40:00,77.89,77.89,77.8,77.85,26500.0,48.5454,48.5454,48.4893,48.5204,26500.0
2010-02-26 14:50:00,77.84,77.93,77.74,77.93,57600.0,48.5142,48.5703,48.4519,48.5703,57600.0
2010-02-26 15:00:00,77.93,77.93,77.58,77.69,63400.0,48.5703,48.5703,48.3522,48.4207,63400.0
2010-02-26 15:10:00,77.7,77.82,77.68,77.72,53300.0,48.427,48.5017,48.4145,48.4394,53300.0
2010-02-26 15:20:00,77.73,77.86,77.7,77.79,80900.0,48.4457,48.5267,48.427,48.483,80900.0
2010-02-26 15:30:00,77.79,77.88,77.7,77.86,104900.0,48.483,48.5391,48.427,48.5267,104900.0
2010-02-26 15:40:00,77.85,77.86,77.71,77.72,159500.0,48.5204,48.5267,48.4332,48.4394,159500.0
2010-02-26 15:50:00,77.72,77.87,77.7,77.72,335500.0,48.4394,48.5329,48.427,48.4394,335500.0
2010-03-01 09:30:00,77.75,78.19,77.69,78.11,137500.0,48.4581,48.7324,48.4207,48.6825,137500.0
2010-03-01 09:40:00,78.12,78.16,77.99,78.04,70000.0,48.6887,48.7137,48.6077,48.6389,70000.0
2010-03-01 09:50:00,78.04,78.17,78.03,78.05,49000.0,48.6389,48.7199,48.6326,48.6451,49000.0
2010-03-01 10:00:00,78.05,78.4,77.96,78.26,68200.0,48.6451,48.8632,48.589,48.776,68200.0
2010-03-01 10:10:00,78.27,78.49,78.22,78.46,50500.0,48.7822,48.9193,48.751,48.9006,50500.0
2010-03-01 10:20:00,78.48,78.49,78.32,78.47,48300.0,48.9131,48.9193,48.8134,48.9069,48300.0
2010-03-01 10:30:00,78.47,78.48,78.39,78.41,39800.0,48.9069,48.9131,48.857,48.8695,39800.0
2010-03-01 10:40:00,78.42,78.48,78.38,78.43,32600.0,48.8757,48.9131,48.8508,48.8819,32600.0
2010-03-01 10:50:00,78.43,78.68,78.42,78.68,43900.0,48.8819,49.0377,48.8757,49.0377,43900.0
2010-03-01 11:00:00,78.67,79.2,78.63,79.2,177600.0,49.0315,49.3618,49.0066,49.3618,177600.0
2010-03-01 11:10:00,79.19,79.42,79.14,79.19,166600.0,49.3556,49.499,49.3244,49.3556,166600.0
2010-03-01 11:20:00,79.18,79.28,79.12,79.2,58200.0,49.3494,49.4117,49.312,49.3618,58200.0
2010-03-01 11:30:00,79.21,79.22,79.05,79.14,62300.0,49.3681,49.3743,49.2683,49.3244,62300.0
2010-03-01 11:40:00,79.14,79.16,78.91,78.96,41600.0,49.3244,49.3369,49.1811,49.2123,41600.0
2010-03-01 11:50:00,78.94,79.0,78.82,78.88,32400.0,49.1998,49.2372,49.125,49.1624,32400.0
2010-03-01 12:00:00,78.87,78.97,78.72,78.9,67000.0,49.1562,49.2185,49.0627,49.1749,67000.0
2010-03-01 12:10:00,78.91,78.96,78.85,78.95,26300.0,49.1811,49.2123,49.1437,49.206,26300.0
2010-03-01 12:20:00,78.96,78.99,78.87,78.87,25000.0,49.2123,49.231,49.1562,49.1562,25000.0
2010-03-01 12:30:00,78.88,78.9,78.79,78.89,36400.0,49.1624,49.1749,49.1063,49.1686,36400.0
2010-03-01 12:40:00,78.89,79.0,78.89,78.99,41900.0,49.1686,49.2372,49.1686,49.231,41900.0
2010-03-01 12:50:00,78.98,79.05,78.96,79.05,41900.0,49.2247,49.2683,49.2123,49.2683,41900.0
2010-03-01 13:00:00,79.05,79.1,79.0,79.08,50100.0,49.2683,49.2995,49.2372,49.287,50100.0
2010-03-01 13:10:00,79.06,79.19,79.01,79.15,67100.0,49.2746,49.3556,49.2434,49.3307,67100.0
2010-03-01 13:20:00,79.14,79.16,78.93,79.03,39300.0,49.3244,49.3369,49.1936,49.2559,39300.0
2010-03-01 13:30:00,79.04,79.05,78.99,79.03,27700.0,49.2621,49.2683,49.231,49.2559,27700.0
2010-03-01 13:40:00,79.02,79.09,78.99,79.01,24200.0,49.2497,49.2933,49.231,49.2434,24200.0
2010-03-01 13:50:00,79.01,79.02,78.9,78.92,24800.0,49.2434,49.2497,49.1749,49.1873,24800.0
2010-03-01 14:00:00,78.92,78.93,78.77,78.86,31700.0,49.1873,49.1936,49.0938,49.1499,31700.0
2010-03-01 14:10:00,78.86,78.99,78.85,78.92,21500.0,49.1499,49.231,49.1437,49.1873,21500.0
2010-03-01 14:20:00,78.91,78.92,78.82,78.83,21300.0,49.1811,49.1873,49.125,49.1312,21300.0
2010-03-01 14:30:00,78.83,78.86,78.73,78.78,27800.0,49.1312,49.1499,49.0689,49.1001,27800.0
2010-03-01 14:40:00,78.78,78.8,78.7,78.7,30600.0,49.1001,49.1125,49.0502,49.0502,30600.0
2010-03-01 14:50:00,78.71,78.79,78.67,78.74,38000.0,49.0564,49.1063,49.0315,49.0751,38000.0
2010-03-01 15:00:00,78.74,78.74,78.64,78.69,47900.0,49.0751,49.0751,49.0128,49.044,47900.0
2010-03-01 15:10:00,78.69,78.72,78.63,78.68,43800.0,49.044,49.0627,49.0066,49.0377,43800.0
2010-03-01 15:20:00,78.68,78.74,78.65,78.7,56700.0,49.0377,49.0751,49.019,49.0502,56700.0
2010-03-01 15:30:00,78.7,78.76,78.65,78.65,67000.0,49.0502,49.0876,49.019,49.019,67000.0
2010-03-01 15:40:00,78.66,78.71,78.59,78.68,81500.0,49.0253,49.0564,48.9817,49.0377,81500.0
2010-03-01 15:50:00,78.68,78.86,78.67,78.82,266300.0,49.0377,49.1499,49.0315,49.125,266300.0
2010-03-02 09:30:00,79.22,79.88,78.97,79.87,192200.0,49.3743,49.7857,49.2185,49.7794,192200.0
2010-03-02 09:40:00,79.84,79.98,79.8,79.85,150000.0,49.7607,49.848,49.7358,49.767,150000.0
2010-03-02 09:50:00,79.86,80.09,79.85,80.0,163600.0,49.7732,49.9165,49.767,49.8604,163600.0
2010-03-02 10:00:00,80.01,80.05,79.47,79.5,85700.0,49.8667,49.8916,49.5301,49.5488,85700.0
2010-03-02 10:10:00,79.49,79.66,79.32,79.59,121400.0,49.5426,49.6485,49.4366,49.6049,121400.0
2010-03-02 10:20:00,79.6,79.68,79.5,79.5,52400.0,49.6111,49.661,49.5488,49.5488,52400.0
2010-03-02 10:30:00,79.5,79.8,79.48,79.79,87200.0,49.5488,49.7358,49.5363,49.7296,87200.0
2010-03-02 10:40:00,79.78,79.79,79.41,79.53,53500.0,49.7233,49.7296,49.4927,49.5675,53500.0
2010-03-02 10:50:00,79.53,79.58,79.38,79.4,36100.0,49.5675,49.5987,49.474,49.4865,36100.0
2010-03-02 11:00:00,79.41,79.65,79.4,79.65,33400.0,49.4927,49.6423,49.4865,49.6423,33400.0
2010-03-02 11:10:00,79.63,79.69,79.53,79.54,36500.0,49.6298,49.6672,49.5675,49.5737,36500.0
2010-03-02 11:20:00,79.54,79.55,79.4,79.5,35300.0,49.5737,49.58,49.4865,49.5488,35300.0
2010-03-02 11:30:00,79.5,79.53,79.44,79.46,39800.0,49.5488,49.5675,49.5114,49.5239,39800.0
2010-03-02 11:40:00,79.46,79.51,79.39,79.47,27000.0,49.5239,49.555,49.4803,49.5301,27000.0
2010-03-02 11:50:00,79.5,79.54,79.45,79.5,39000.0,49.5488,49.5737,49.5177,49.5488,39000.0
2010-03-02 12:00:00,79.5,79.58,79.42,79.43,33300.0,49.5488,49.5987,49.499,49.5052,33300.0
2010-03-02 12:10:00,79.43,79.52,79.43,79.5,40000.0,49.5052,49.5613,49.5052,49.5488,40000.0
2010-03-02 12:20:00,79.5,79.57,79.49,79.51,28000.0,49.5488,49.5924,49.5426,49.555,28000.0
2010-03-02 12:30:00,79.5,79.51,79.44,79.47,43400.0,49.5488,49.555,49.5114,49.5301,43400.0
2010-03-02 12:40:00,79.47,79.49,79.43,79.46,26300.0,49.5301,49.5426,49.5052,49.5239,26300.0
2010-03-02 12:50:00,79.46,79.52,79.44,79.52,35100.0,49.5239,49.5613,49.5114,49.5613,35100.0
2010-03-02 13:00:00,79.52,79.52,79.33,79.33,27100.0,49.5613,49.5613,49.4429,49.4429,27100.0
2010-03-02 13:10:00,79.33,79.51,79.29,79.5,44600.0,49.4429,49.555,49.4179,49.5488,44600.0
2010-03-02 13:20:00,79.5,79.51,79.45,79.5,28900.0,49.5488,49.555,49.5177,49.5488,28900.0
2010-03-02 13:30:00,79.5,79.52,79.48,79.51,39200.0,49.5488,49.5613,49.5363,49.555,39200.0
2010-03-02 13:40:00,79.51,79.58,79.5,79.55,40800.0,49.555,49.5987,49.5488,49.58,40800.0
2010-03-02 13:50:00,79.55,79.65,79.51,79.61,33900.0,49.58,49.6423,49.555,49.6174,33900.0
2010-03-02 14:00:00,79.62,79.77,79.61,79.7,89500.0,49.6236,49.7171,49.6174,49.6735,89500.0
2010-03-02 14:10:00,79.7,79.71,79.61,79.69,43900.0,49.6735,49.6797,49.6174,49.6672,43900.0
2010-03-02 14:20:00,79.69,79.7,79.47,79.48,44100.0,49.6672,49.6735,49.5301,49.5363,44100.0
2010-03-02 14:30:00,79.47,79.53,79.45,79.51,24600.0,49.5301,49.5675,49.5177,49.555,24600.0
2010-03-02 14:40:00,79.5,79.52,79.38,79.38,33800.0,49.5488,49.5613,49.474,49.474,33800.0
2010-03-02 14:50:00,79.4,79.4,79.25,79.29,36600.0,49.4865,49.4865,49.393,49.4179,36600.0
2010-03-02 15:00:00,79.29,79.35,79.23,79.26,50100.0,49.4179,49.4553,49.3805,49.3992,50100.0
2010-03-02 15:10:00,79.28,79.41,79.21,79.39,62300.0,49.4117,49.4927,49.3681,49.4803,62300.0
2010-03-02 15:20:00,79.39,79.39,79.16,79.18,31400.0,49.4803,49.4803,49.3369,49.3494,31400.0
2010-03-02 15:30:00,79.18,79.33,79.17,79.27,71700.0,49.3494,49.4429,49.3431,49.4055,71700.0
2010-03-02 15:40:00,79.27,79.31,79.11,79.22,92100.0,49.4055,49.4304,49.3057,49.3743,92100.0
2010-03-02 15:50:00,79.22,79.31,79.17,79.27,241500.0,49.3743,49.4304,49.3431,49.4055,241500.0
2010-03-03 09:30:00,79.73,80.05,79.43,79.47,65900.0,49.6922,49.8916,49.5052,49.5301,65900.0
2010-03-03 09:40:00,79.45,79.56,79.32,79.48,32900.0,49.5177,49.5862,49.4366,49.5363,32900.0
2010-03-03 09:50:00,79.48,79.57,79.38,79.46,59800.0,49.5363,49.5924,49.474,49.5239,59800.0
2010-03-03 10:00:00,79.46,79.61,79.32,79.38,78100.0,49.5239,49.6174,49.4366,49.474,78100.0
2010-03-03 10:10:00,79.37,79.49,79.35,79.49,42000.0,49.4678,49.5426,49.4553,49.5426,42000.0
2010-03-03 10:20:00,79.48,79.51,79.4,79.43,38700.0,49.5363,49.555,49.4865,49.5052,38700.0
2010-03-03 10:30:00,79.42,79.65,79.4,79.56,39800.0,49.499,49.6423,49.4865,49.5862,39800.0
2010-03-03 10:40:00,79.56,79.6,79.5,79.51,24700.0,49.5862,49.6111,49.5488,49.555,24700.0
2010-03-03 10:50:00,79.5,79.61,79.49,79.54,30400.0,49.5488,49.6174,49.5426,49.5737,30400.0
2010-03-03 11:00:00,79.54,79.56,79.49,79.5,43300.0,49.5737,49.5862,49.5426,49.5488,43300.0
2010-03-03 11:10:00,79.5,79.52,79.41,79.42,21700.0,49.5488,49.5613,49.4927,49.499,21700.0
2010-03-03 11:20:00,79.42,79.45,79.34,79.38,31300.0,49.499,49.5177,49.4491,49.474,31300.0
2010-03-03 11:30:00,79.38,79.43,79.33,79.39,24200.0,49.474,49.5052,49.4429,49.4803,24200.0
2010-03-03 11:40:00,79.39,79.43,79.3,79.42,24700.0,49.4803,49.5052,49.4242,49.499,24700.0
2010-03-03 11:50:00,79.43,79.43,79.34,79.41,24500.0,49.5052,49.5052,49.4491,49.4927,24500.0
2010-03-03 12:00:00,79.4,79.45,79.34,79.34,32300.0,49.4865,49.5177,49.4491,49.4491,32300.0
2010-03-03 12:10:00,79.34,79.34,79.18,79.29,37200.0,49.4491,49.4491,49.3494,49.4179,37200.0
2010-03-03 12:20:00,79.29,79.34,79.26,79.31,21300.0,49.4179,49.4491,49.3992,49.4304,21300.0
2010-03-03 12:30:00,79.31,79.32,79.25,79.31,22400.0,49.4304,49.4366,49.393,49.4304,22400.0
2010-03-03 12:40:00,79.31,79.35,79.3,79.32,24200.0,49.4304,49.4553,49.4242,49.4366,24200.0
2010-03-03 12:50:00,79.33,79.4,79.29,79.4,15800.0,49.4429,49.4865,49.4179,49.4865,15800.0
2010-03-03 13:00:00,79.39,79.4,79.26,79.29,44800.0,49.4803,49.4865,49.3992,49.4179,44800.0
2010-03-03 13:10:00,79.29,79.38,79.2,79.35,48200.0,49.4179,49.474,49.3618,49.4553,48200.0
2010-03-03 13:20:00,79.36,79.38,79.21,79.21,69300.0,49.4616,49.474,49.3681,49.3681,69300.0
2010-03-03 13:30:00,79.22,79.23,79.15,79.17,40400.0,49.3743,49.3805,49.3307,49.3431,40400.0
2010-03-03 13:40:00,79.17,79.23,79.16,79.21,36100.0,49.3431,49.3805,49.3369,49.3681,36100.0
2010-03-03 13:50:00,79.21,79.22,79.08,79.15,47700.0,49.3681,49.3743,49.287,49.3307,47700.0
2010-03-03 14:00:00,79.16,79.25,79.11,79.15,34000.0,49.3369,49.393,49.3057,49.3307,34000.0
2010-03-03 14:10:00,79.15,79.15,79.03,79.07,52000.0,49.3307,49.3307,49.2559,49.2808,52000.0
2010-03-03 14:20:00,79.08,79.08,78.91,78.92,49800.0,49.287,49.287,49.1811,49.1873,49800.0
2010-03-03 14:30:00,78.91,79.01,78.91,78.95,48000.0,49.1811,49.2434,49.1811,49.206,48000.0
2010-03-03 14:40:00,78.95,78.97,78.72,78.73,62900.0,49.206,49.2185,49.0627,49.0689,62900.0
2010-03-03 14:50:00,78.73,78.89,78.72,78.86,52000.0,49.0689,49.1686,49.0627,49.1499,52000.0
2010-03-03 15:00:00,78.87,78.97,78.8,78.92,46300.0,49.1562,49.2185,49.1125,49.1873,46300.0
2010-03-03 15:10:00,78.92,79.02,78.87,78.99,52000.0,49.1873,49.2497,49.1562,49.231,52000.0
2010-03-03 15:20:00,78.99,79.04,78.94,78.97,57800.0,49.231,49.2621,49.1998,49.2185,57800.0
2010-03-03 15:30:00,78.96,79.01,78.88,78.99,107800.0,49.2123,49.2434,49.1624,49.231,107800.0
2010-03-03 15:40:00,78.99,79.03,78.93,78.98,96500.0,49.231,49.2559,49.1936,49.2247,96500.0
2010-03-03 15:50:00,78.99,78.99,78.86,78.88,196600.0,49.231,49.231,49.1499,49.1624,196600.0
2010-03-04 09:30:00,79.19,79.83,79.02,79.73,45300.0,49.3556,49.7545,49.2497,49.6922,45300.0
2010-03-04 09:40:00,79.74,79.75,79.45,79.6,43500.0,49.6984,49.7046,49.5177,49.6111,43500.0
2010-03-04 09:50:00,79.6,79.64,79.47,79.49,45100.0,49.6111,49.6361,49.5301,49.5426,45100.0
2010-03-04 10:00:00,79.47,79.68,79.43,79.44,62900.0,49.5301,49.661,49.5052,49.5114,62900.0
2010-03-04 10:10:00,79.43,79.45,79.15,79.38,141600.0,49.5052,49.5177,49.3307,49.474,141600.0
2010-03-04 10:20:00,79.38,79.56,79.36,79.46,35000.0,49.474,49.5862,49.4616,49.5239,35000.0
2010-03-04 10:30:00,79.46,79.46,78.76,78.76,149000.0,49.5239,49.5239,49.0876,49.0876,149000.0
2010-03-04 10:40:00,78.78,79.01,78.61,78.97,84500.0,49.1001,49.2434,48.9941,49.2185,84500.0
2010-03-04 10:50:00,78.94,79.08,78.89,79.0,53200.0,49.1998,49.287,49.1686,49.2372,53200.0
2010-03-04 11:00:00,78.99,79.1,78.94,79.1,27300.0,49.231,49.2995,49.1998,49.2995,27300.0
2010-03-04 11:10:00,79.12,79.14,79.05,79.12,24200.0,49.312,49.3244,49.2683,49.312,24200.0
2010-03-04 11:20:00,79.11,79.21,79.04,79.1,34600.0,49.3057,49.3681,49.2621,49.2995,34600.0
2010-03-04 11:30:00,79.11,79.15,79.08,79.11,25500.0,49.3057,49.3307,49.287,49.3057,25500.0
2010-03-04 11:40:00,79.11,79.13,79.0,79.1,28500.0,49.3057,49.3182,49.2372,49.2995,28500.0
2010-03-04 11:50:00,79.09,79.12,79.0,79.02,21600.0,49.2933,49.312,49.2372,49.2497,21600.0
2010-03-04 12:00:00,79.01,79.12,79.01,79.1,18100.0,49.2434,49.312,49.2434,49.2995,18100.0
2010-03-04 12:10:00,79.1,79.13,79.07,79.08,21500.0,49.2995,49.3182,49.2808,49.287,21500.0
2010-03-04 12:20:00,79.09,79.14,79.07,79.1,20800.0,49.2933,49.3244,49.2808,49.2995,20800.0
2010-03-04 12:30:00,79.13,79.13,79.02,79.03,16000.0,49.3182,49.3182,49.2497,49.2559,16000.0
2010-03-04 12:40:00,79.03,79.03,78.99,79.01,18300.0,49.2559,49.2559,49.231,49.2434,18300.0
2010-03-04 12:50:00,79.0,79.13,79.0,79.08,14200.0,49.2372,49.3182,49.2372,49.287,14200.0
2010-03-04 13:00:00,79.08,79.18,79.08,79.09,20700.0,49.287,49.3494,49.287,49.2933,20700.0
2010-03-04 13:10:00,79.11,79.21,79.1,79.2,33100.0,49.3057,49.3681,49.2995,49.3618,33100.0
2010-03-04 13:20:00,79.2,79.25,79.16,79.23,30600.0,49.3618,49.393,49.3369,49.3805,30600.0
2010-03-04 13:30:00,79.23,79.23,79.12,79.14,31300.0,49.3805,49.3805,49.312,49.3244,31300.0
2010-03-04 13:40:00,79.14,79.22,79.08,79.16,26200.0,49.3244,49.3743,49.287,49.3369,26200.0
2010-03-04 13:50:00,79.17,79.27,79.17,79.27,33600.0,49.3431,49.4055,49.3431,49.4055,33600.0
2010-03-04 14:00:00,79.27,79.29,79.2,79.25,24200.0,49.4055,49.4179,49.3618,49.393,24200.0
2010-03-04 14:10:00,79.25,79.3,79.18,79.27,24800.0,49.393,49.4242,49.3494,49.4055,24800.0
2010-03-04 14:20:00,79.28,79.33,79.22,79.29,23000.0,49.4117,49.4429,49.3743,49.4179,23000.0
2010-03-04 14:30:00,79.28,79.33,79.24,79.29,22500.0,49.4117,49.4429,49.3868,49.4179,22500.0
2010-03-04 14:40:00,79.27,79.27,79.18,79.25,62300.0,49.4055,49.4055,49.3494,49.393,62300.0
2010-03-04 14:50:00,79.27,79.29,79.23,79.24,26500.0,49.4055,49.4179,49.3805,49.3868,26500.0
2010-03-04 15:00:00,79.23,79.3,79.22,79.26,31700.0,49.3805,49.4242,49.3743,49.3992,31700.0
2010-03-04 15:10:00,79.26,79.27,79.21,79.25,44700.0,49.3992,49.4055,49.3681,49.393,44700.0
2010-03-04 15:20:00,79.24,79.26,79.16,79.24,36500.0,49.3868,49.3992,49.3369,49.3868,36500.0
2010-03-04 15:30:00,79.25,79.3,79.15,79.15,63600.0,49.393,49.4242,49.3307,49.3307,63600.0
2010-03-04 15:40:00,79.15,79.3,79.14,79.24,112100.0,49.3307,49.4242,49.3244,49.3868,112100.0
2010-03-04 15:50:00,79.26,79.35,79.2,79.27,114500.0,49.3992,49.4553,49.3618,49.4055,114500.0
2010-03-05 09:30:00,79.42,80.0,79.42,79.85,57400.0,49.499,49.8604,49.499,49.767,57400.0
2010-03-05 09:40:00,79.85,80.1,79.7,80.1,60400.0,49.767,49.9228,49.6735,49.9228,60400.0
2010-03-05 09:50:00,80.08,80.23,80.04,80.23,69300.0,49.9103,50.0038,49.8854,50.0038,69300.0
2010-03-05 10:00:00,80.23,80.4,80.07,80.38,84000.0,50.0038,50.1097,49.9041,50.0973,84000.0
2010-03-05 10:10:00,80.37,81.04,80.36,80.99,254400.0,50.091,50.5086,50.0848,50.4775,254400.0
2010-03-05 10:20:00,80.99,81.24,80.95,81.02,190600.0,50.4775,50.6333,50.4525,50.4962,190600.0
2010-03-05 10:30:00,81.02,81.02,80.71,80.77,162300.0,50.4962,50.4962,50.303,50.3403,162300.0
2010-03-05 10:40:00,80.75,80.75,80.53,80.64,78500.0,50.3279,50.3279,50.1908,50.2593,78500.0
2010-03-05 10:50:00,80.62,80.97,80.59,80.97,109700.0,50.2469,50.465,50.2282,50.465,109700.0
2010-03-05 11:00:00,80.98,81.0,80.82,81.0,57500.0,50.4712,50.4837,50.3715,50.4837,57500.0
2010-03-05 11:10:00,81.0,81.06,80.91,80.99,64000.0,50.4837,50.5211,50.4276,50.4775,64000.0
2010-03-05 11:20:00,81.0,81.11,80.94,80.99,79300.0,50.4837,50.5523,50.4463,50.4775,79300.0
2010-03-05 11:30:00,81.0,81.11,80.94,80.94,52500.0,50.4837,50.5523,50.4463,50.4463,52500.0
2010-03-05 11:40:00,80.94,80.94,80.81,80.83,32200.0,50.4463,50.4463,50.3653,50.3777,32200.0
2010-03-05 11:50:00,80.81,80.81,80.69,80.73,35200.0,50.3653,50.3653,50.2905,50.3154,35200.0
2010-03-05 12:00:00,80.73,80.81,80.61,80.62,44500.0,50.3154,50.3653,50.2406,50.2469,44500.0
2010-03-05 12:10:00,80.61,80.76,80.57,80.69,68100.0,50.2406,50.3341,50.2157,50.2905,68100.0
2010-03-05 12:20:00,80.69,80.73,80.65,80.7,28000.0,50.2905,50.3154,50.2656,50.2967,28000.0
2010-03-05 12:30:00,80.7,80.78,80.68,80.77,53800.0,50.2967,50.3466,50.2843,50.3403,53800.0
2010-03-05 12:40:00,80.78,80.85,80.77,80.8,24000.0,50.3466,50.3902,50.3403,50.359,24000.0
2010-03-05 12:50:00,80.82,80.82,80.74,80.78,19900.0,50.3715,50.3715,50.3217,50.3466,19900.0
2010-03-05 13:00:00,80.78,80.84,80.7,80.81,39800.0,50.3466,50.384,50.2967,50.3653,39800.0
2010-03-05 13:10:00,80.8,80.91,80.8,80.88,25100.0,50.359,50.4276,50.359,50.4089,25100.0
2010-03-05 13:20:00,80.88,81.0,80.86,80.95,46400.0,50.4089,50.4837,50.3964,50.4525,46400.0
2010-03-05 13:30:00,80.95,80.95,80.83,80.83,35000.0,50.4525,50.4525,50.3777,50.3777,35000.0
2010-03-05 13:40:00,80.83,80.91,80.78,80.89,39300.0,50.3777,50.4276,50.3466,50.4151,39300.0
2010-03-05 13:50:00,80.9,80.93,80.87,80.9,31100.0,50.4214,50.4401,50.4027,50.4214,31100.0
2010-03-05 14:00:00,80.91,80.98,80.85,80.96,31800.0,50.4276,50.4712,50.3902,50.4588,31800.0
2010-03-05 14:10:00,80.95,80.96,80.74,80.75,54400.0,50.4525,50.4588,50.3217,50.3279,54400.0
2010-03-05 14:20:00,80.75,80.75,80.58,80.62,61700.0,50.3279,50.3279,50.2219,50.2469,61700.0
2010-03-05 14:30:00,80.63,80.77,80.62,80.75,71300.0,50.2531,50.3403,50.2469,50.3279,71300.0
2010-03-05 14:40:00,80.76,81.06,80.76,81.06,91100.0,50.3341,50.5211,50.3341,50.5211,91100.0
2010-03-05 14:50:00,81.06,81.15,81.02,81.14,62500.0,50.5211,50.5772,50.4962,50.571,62500.0
2010-03-05 15:00:00,81.13,81.32,81.13,81.25,100700.0,50.5647,50.6831,50.5647,50.6395,100700.0
2010-03-05 15:10:00,81.24,81.32,81.21,81.31,53200.0,50.6333,50.6831,50.6146,50.6769,53200.0
2010-03-05 15:20:00,81.31,81.32,81.12,81.16,117800.0,50.6769,50.6831,50.5585,50.5834,117800.0
2010-03-05 15:30:00,81.16,81.29,81.1,81.26,105900.0,50.5834,50.6644,50.546,50.6457,105900.0
2010-03-05 15:40:00,81.26,81.28,81.22,81.28,192200.0,50.6457,50.6582,50.6208,50.6582,192200.0
2010-03-05 15:50:00,81.27,81.33,81.25,81.27,250700.0,50.652,50.6894,50.6395,50.652,250700.0
2010-03-08 09:30:00,81.19,81.9,81.19,81.7,108200.0,50.6021,51.0446,50.6021,50.92,108200.0
2010-03-08 09:40:00,81.7,81.97,81.5,81.52,103500.0,50.92,51.0883,50.7953,50.8078,103500.0
2010-03-08 09:50:00,81.53,81.89,81.44,81.46,69800.0,50.814,51.0384,50.7579,50.7704,69800.0
2010-03-08 10:00:00,81.49,81.5,81.24,81.36,93700.0,50.7891,50.7953,50.6333,50.7081,93700.0
2010-03-08 10:10:00,81.35,81.4,81.29,81.37,59000.0,50.7018,50.733,50.6644,50.7143,59000.0
2010-03-08 10:20:00,81.39,81.39,81.25,81.27,68500.0,50.7268,50.7268,50.6395,50.652,68500.0
2010-03-08 10:30:00,81.26,81.28,81.22,81.26,88400.0,50.6457,50.6582,50.6208,50.6457,88400.0
2010-03-08 10:40:00,81.26,81.26,81.21,81.25,43900.0,50.6457,50.6457,50.6146,50.6395,43900.0
2010-03-08 10:50:00,81.26,81.32,81.25,81.27,28300.0,50.6457,50.6831,50.6395,50.652,28300.0
2010-03-08 11:00:00,81.27,81.46,81.26,81.45,47100.0,50.652,50.7704,50.6457,50.7642,47100.0
2010-03-08 11:10:00,81.45,81.51,81.43,81.43,37400.0,50.7642,50.8016,50.7517,50.7517,37400.0
2010-03-08 11:20:00,81.46,81.5,81.21,81.3,36800.0,50.7704,50.7953,50.6146,50.6707,36800.0
2010-03-08 11:30:00,81.3,81.46,81.28,81.46,41600.0,50.6707,50.7704,50.6582,50.7704,41600.0
2010-03-08 11:40:00,81.46,81.56,81.44,81.56,36300.0,50.7704,50.8327,50.7579,50.8327,36300.0
2010-03-08 11:50:00,81.54,81.59,81.51,81.59,37400.0,50.8203,50.8514,50.8016,50.8514,37400.0
2010-03-08 12:00:00,81.6,81.62,81.52,81.6,35000.0,50.8577,50.8701,50.8078,50.8577,35000.0
2010-03-08 12:10:00,81.59,81.59,81.5,81.5,29700.0,50.8514,50.8514,50.7953,50.7953,29700.0
2010-03-08 12:20:00,81.5,81.53,81.41,81.53,41500.0,50.7953,50.814,50.7392,50.814,41500.0
2010-03-08 12:30:00,81.52,81.56,81.5,81.5,28200.0,50.8078,50.8327,50.7953,50.7953,28200.0
2010-03-08 12:40:00,81.48,81.51,81.41,81.49,32700.0,50.7829,50.8016,50.7392,50.7891,32700.0
2010-03-08 12:50:00,81.49,81.54,81.43,81.5,31200.0,50.7891,50.8203,50.7517,50.7953,31200.0
2010-03-08 13:00:00,81.5,81.62,81.49,81.5,22800.0,50.7953,50.8701,50.7891,50.7953,22800.0
2010-03-08 13:10:00,81.5,81.53,81.48,81.51,34500.0,50.7953,50.814,50.7829,50.8016,34500.0
2010-03-08 13:20:00,81.52,81.57,81.49,81.54,43100.0,50.8078,50.839,50.7891,50.8203,43100.0
2010-03-08 13:30:00,81.54,81.56,81.45,81.53,37100.0,50.8203,50.8327,50.7642,50.814,37100.0
2010-03-08 13:40:00,81.53,81.58,81.5,81.5,34900.0,50.814,50.8452,50.7953,50.7953,34900.0
2010-03-08 13:50:00,81.51,81.65,81.48,81.53,43900.0,50.8016,50.8888,50.7829,50.814,43900.0
2010-03-08 14:00:00,81.51,81.54,81.46,81.5,45300.0,50.8016,50.8203,50.7704,50.7953,45300.0
2010-03-08 14:10:00,81.49,81.5,81.44,81.46,47000.0,50.7891,50.7953,50.7579,50.7704,47000.0
2010-03-08 14:20:00,81.47,81.47,81.3,81.31,72300.0,50.7766,50.7766,50.6707,50.6769,72300.0
2010-03-08 14:30:00,81.31,81.35,81.25,81.28,51500.0,50.6769,50.7018,50.6395,50.6582,51500.0
2010-03-08 14:40:00,81.28,81.28,81.12,81.14,33100.0,50.6582,50.6582,50.5585,50.571,33100.0
2010-03-08 14:50:00,81.15,81.28,81.15,81.23,45400.0,50.5772,50.6582,50.5772,50.627,45400.0
2010-03-08 15:00:00,81.23,81.33,81.21,81.27,60000.0,50.627,50.6894,50.6146,50.652,60000.0
2010-03-08 15:10:00,81.27,81.27,81.14,81.2,52300.0,50.652,50.652,50.571,50.6083,52300.0
2010-03-08 15:20:00,81.19,81.2,81.15,81.17,61500.0,50.6021,50.6083,50.5772,50.5897,61500.0
2010-03-08 15:30:00,81.17,81.2,81.07,81.17,107600.0,50.5897,50.6083,50.5273,50.5897,107600.0
2010-03-08 15:40:00,81.17,81.22,81.14,81.17,192000.0,50.5897,50.6208,50.571,50.5897,192000.0
2010-03-08 15:50:00,81.16,81.17,81.09,81.14,242300.0,50.5834,50.5897,50.5398,50.571,242300.0
2010-03-09 09:30:00,81.01,81.49,80.84,81.47,65200.0,50.4899,50.7891,50.384,50.7766,65200.0
2010-03-09 09:40:00,81.43,81.55,81.27,81.27,88700.0,50.7517,50.8265,50.652,50.652,88700.0
2010-03-09 09:50:00,81.32,81.32,81.16,81.25,51100.0,50.6831,50.6831,50.5834,50.6395,51100.0
2010-03-09 10:00:00,81.24,81.34,81.14,81.25,53000.0,50.6333,50.6956,50.571,50.6395,53000.0
2010-03-09 10:10:00,81.26,81.5,81.25,81.46,71700.0,50.6457,50.7953,50.6395,50.7704,71700.0
2010-03-09 10:20:00,81.44,81.7,81.44,81.66,74500.0,50.7579,50.92,50.7579,50.895,74500.0
2010-03-09 10:30:00,81.64,81.83,81.57,81.62,65400.0,50.8826,51.001,50.839,50.8701,65400.0
2010-03-09 10:40:00,81.61,81.76,81.56,81.76,40000.0,50.8639,50.9574,50.8327,50.9574,40000.0
2010-03-09 10:50:00,81.76,81.97,81.75,81.96,42400.0,50.9574,51.0883,50.9511,51.082,42400.0
2010-03-09 11:00:00,81.97,82.0,81.86,81.98,68800.0,51.0883,51.107,51.0197,51.0945,68800.0
2010-03-09 11:10:00,81.98,82.04,81.95,81.97,45300.0,51.0945,51.1319,51.0758,51.0883,45300.0
2010-03-09 11:20:00,81.96,82.03,81.9,82.0,38700.0,51.082,51.1257,51.0446,51.107,38700.0
2010-03-09 11:30:00,82.0,82.11,81.98,82.09,46400.0,51.107,51.1755,51.0945,51.163,46400.0
2010-03-09 11:40:00,82.08,82.31,82.07,82.3,63000.0,51.1568,51.3002,51.1506,51.2939,63000.0
2010-03-09 11:50:00,82.3,82.38,82.26,82.27,74600.0,51.2939,51.3438,51.269,51.2752,74600.0
2010-03-09 12:00:00,82.27,82.29,82.17,82.18,28100.0,51.2752,51.2877,51.2129,51.2191,28100.0
2010-03-09 12:10:00,82.18,82.23,82.13,82.15,30900.0,51.2191,51.2503,51.188,51.2004,30900.0
2010-03-09 12:20:00,82.15,82.2,82.11,82.18,29800.0,51.2004,51.2316,51.1755,51.2191,29800.0
2010-03-09 12:30:00,82.18,82.23,82.13,82.23,36800.0,51.2191,51.2503,51.188,51.2503,36800.0
2010-03-09 12:40:00,82.23,82.31,82.23,82.3,45100.0,51.2503,51.3002,51.2503,51.2939,45100.0
2010-03-09 12:50:00,82.29,82.42,82.27,82.41,35800.0,51.2877,51.3687,51.2752,51.3625,35800.0
2010-03-09 13:00:00,82.42,82.44,82.35,82.39,50300.0,51.3687,51.3812,51.3251,51.35,50300.0
2010-03-09 13:10:00,82.39,82.43,82.37,82.42,57300.0,51.35,51.375,51.3376,51.3687,57300.0
2010-03-09 13:20:00,82.42,82.43,82.38,82.39,45900.0,51.3687,51.375,51.3438,51.35,45900.0
2010-03-09 13:30:00,82.4,82.45,82.33,82.33,39900.0,51.3563,51.3874,51.3126,51.3126,39900.0
2010-03-09 13:40:00,82.33,82.42,82.31,82.4,49900.0,51.3126,51.3687,51.3002,51.3563,49900.0
2010-03-09 13:50:00,82.41,82.41,82.36,82.38,40900.0,51.3625,51.3625,51.3313,51.3438,40900.0
2010-03-09 14:00:00,82.38,82.38,82.17,82.19,79300.0,51.3438,51.3438,51.2129,51.2254,79300.0
2010-03-09 14:10:00,82.19,82.25,82.18,82.24,41400.0,51.2254,51.2628,51.2191,51.2565,41400.0
2010-03-09 14:20:00,82.24,82.33,82.24,82.33,31600.0,51.2565,51.3126,51.2565,51.3126,31600.0
2010-03-09 14:30:00,82.33,82.36,82.28,82.32,59300.0,51.3126,51.3313,51.2815,51.3064,59300.0
2010-03-09 14:40:00,82.32,82.32,82.22,82.27,37600.0,51.3064,51.3064,51.2441,51.2752,37600.0
2010-03-09 14:50:00,82.28,82.33,82.13,82.33,68400.0,51.2815,51.3126,51.188,51.3126,68400.0
2010-03-09 15:00:00,82.33,82.44,82.32,82.4,74700.0,51.3126,51.3812,51.3064,51.3563,74700.0
2010-03-09 15:10:00,82.4,82.4,82.04,82.06,132700.0,51.3563,51.3563,51.1319,51.1443,132700.0
2010-03-09 15:20:00,82.06,82.07,81.9,82.03,71900.0,51.1443,51.1506,51.0446,51.1257,71900.0
2010-03-09 15:30:00,82.03,82.21,82.03,82.21,56800.0,51.1257,51.2378,51.1257,51.2378,56800.0
2010-03-09 15:40:00,82.2,82.28,82.12,82.16,155200.0,51.2316,51.2815,51.1817,51.2067,155200.0
2010-03-09 15:50:00,82.15,82.25,82.15,82.22,242000.0,51.2004,51.2628,51.2004,51.2441,242000.0
2010-03-10 09:30:00,82.49,82.81,82.3,82.63,151300.0,51.4123,51.6118,51.2939,51.4996,151300.0
2010-03-10 09:40:00,82.66,82.96,82.61,82.89,67500.0,51.5183,51.7053,51.4871,51.6617,67500.0
2010-03-10 09:50:00,82.87,82.96,82.62,82.65,60500.0,51.6492,51.7053,51.4934,51.5121,60500.0
2010-03-10 10:00:00,82.67,82.76,82.47,82.53,97000.0,51.5245,51.5806,51.3999,51.4373,97000.0
2010-03-10 10:10:00,82.53,82.53,82.37,82.47,68700.0,51.4373,51.4373,51.3376,51.3999,68700.0
2010-03-10 10:20:00,82.49,82.82,82.49,82.8,62500.0,51.4123,51.618,51.4123,51.6056,62500.0
2010-03-10 10:30:00,82.81,82.93,82.8,82.86,56900.0,51.6118,51.6866,51.6056,51.643,56900.0
2010-03-10 10:40:00,82.84,82.85,82.69,82.7,42400.0,51.6305,51.6367,51.537,51.5432,42400.0
2010-03-10 10:50:00,82.7,82.77,82.65,82.68,38000.0,51.5432,51.5869,51.5121,51.5308,38000.0
2010-03-10 11:00:00,82.69,82.9,82.65,82.79,51200.0,51.537,51.6679,51.5121,51.5993,51200.0
2010-03-10 11:10:00,82.78,82.93,82.66,82.93,55600.0,51.5931,51.6866,51.5183,51.6866,55600.0
2010-03-10 11:20:00,82.93,82.94,82.66,82.67,57900.0,51.6866,51.6928,51.5183,51.5245,57900.0
2010-03-10 11:30:00,82.67,82.72,82.58,82.61,51500.0,51.5245,51.5557,51.4684,51.4871,51500.0
2010-03-10 11:40:00,82.61,82.62,82.45,82.46,51200.0,51.4871,51.4934,51.3874,51.3937,51200.0
2010-03-10 11:50:00,82.46,82.58,82.41,82.55,37200.0,51.3937,51.4684,51.3625,51.4497,37200.0
2010-03-10 12:00:00,82.57,82.61,82.38,82.39,57700.0,51.4622,51.4871,51.3438,51.35,57700.0
2010-03-10 12:10:00,82.38,82.45,82.35,82.44,36800.0,51.3438,51.3874,51.3251,51.3812,36800.0
2010-03-10 12:20:00,82.44,82.53,82.35,82.35,36700.0,51.3812,51.4373,51.3251,51.3251,36700.0
2010-03-10 12:30:00,82.35,82.41,82.23,82.39,43000.0,51.3251,51.3625,51.2503,51.35,43000.0
2010-03-10 12:40:00,82.38,82.56,82.38,82.56,32400.0,51.3438,51.456,51.3438,51.456,32400.0
2010-03-10 12:50:00,82.56,82.61,82.49,82.57,34700.0,51.456,51.4871,51.4123,51.4622,34700.0
2010-03-10 13:00:00,82.57,82.58,82.47,82.53,35400.0,51.4622,51.4684,51.3999,51.4373,35400.0
2010-03-10 13:10:00,82.53,82.81,82.53,82.81,37000.0,51.4373,51.6118,51.4373,51.6118,37000.0
2010-03-10 13:20:00,82.81,82.81,82.58,82.59,39400.0,51.6118,51.6118,51.4684,51.4747,39400.0
2010-03-10 13:30:00,82.58,82.66,82.53,82.64,33500.0,51.4684,51.5183,51.4373,51.5058,33500.0
2010-03-10 13:40:00,82.63,82.7,82.59,82.65,35900.0,51.4996,51.5432,51.4747,51.5121,35900.0
2010-03-10 13:50:00,82.64,82.65,82.51,82.58,42500.0,51.5058,51.5121,51.4248,51.4684,42500.0
2010-03-10 14:00:00,82.58,82.8,82.57,82.79,36700.0,51.4684,51.6056,51.4622,51.5993,36700.0
2010-03-10 14:10:00,82.79,82.93,82.78,82.9,47400.0,51.5993,51.6866,51.5931,51.6679,47400.0
2010-03-10 14:20:00,82.91,82.95,82.85,82.95,48300.0,51.6741,51.699,51.6367,51.699,48300.0
2010-03-10 14:30:00,82.95,82.96,82.85,82.86,32700.0,51.699,51.7053,51.6367,51.643,32700.0
2010-03-10 14:40:00,82.85,82.91,82.82,82.89,31500.0,51.6367,51.6741,51.618,51.6617,31500.0
2010-03-10 14:50:00,82.88,82.88,82.75,82.82,46000.0,51.6554,51.6554,51.5744,51.618,46000.0
2010-03-10 15:00:00,82.82,82.89,82.73,82.78,55200.0,51.618,51.6617,51.5619,51.5931,55200.0
2010-03-10 15:10:00,82.78,82.79,82.64,82.64,77800.0,51.5931,51.5993,51.5058,51.5058,77800.0
2010-03-10 15:20:00,82.68,82.72,82.56,82.57,88000.0,51.5308,51.5557,51.456,51.4622,88000.0
2010-03-10 15:30:00,82.56,82.69,82.52,82.68,116400.0,51.456,51.537,51.431,51.5308,116400.0
2010-03-10 15:40:00,82.68,82.68,82.57,82.61,86300.0,51.5308,51.5308,51.4622,51.4871,86300.0
2010-03-10 15:50:00,82.62,82.72,82.57,82.59,157400.0,51.4934,51.5557,51.4622,51.4747,157400.0
2010-03-11 09:30:00,82.2,82.37,81.73,81.73,89800.0,51.2316,51.3376,50.9387,50.9387,89800.0
2010-03-11 09:40:00,81.74,81.91,80.93,81.08,252300.0,50.9449,51.0509,50.4401,50.5336,252300.0
2010-03-11 09:50:00,81.08,81.11,80.32,80.74,337800.0,50.5336,50.5523,50.0599,50.3217,337800.0
2010-03-11 10:00:00,80.73,81.53,80.72,81.31,131400.0,50.3154,50.814,50.3092,50.6769,131400.0
2010-03-11 10:10:00,81.29,81.72,81.28,81.68,71700.0,50.6644,50.9324,50.6582,50.9075,71700.0
2010-03-11 10:20:00,81.69,81.72,81.43,81.52,37100.0,50.9137,50.9324,50.7517,50.8078,37100.0
2010-03-11 10:30:00,81.53,81.69,81.52,81.69,45000.0,50.814,50.9137,50.8078,50.9137,45000.0
2010-03-11 10:40:00,81.69,81.98,81.69,81.95,32600.0,50.9137,51.0945,50.9137,51.0758,32600.0
2010-03-11 10:50:00,81.96,82.17,81.95,82.09,33000.0,51.082,51.2129,51.0758,51.163,33000.0
2010-03-11 11:00:00,82.07,82.09,81.91,82.07,28300.0,51.1506,51.163,51.0509,51.1506,28300.0
2010-03-11 11:10:00,82.06,82.17,81.9,81.94,27400.0,51.1443,51.2129,51.0446,51.0696,27400.0
2010-03-11 11:20:00,81.91,82.0,81.79,81.79,22000.0,51.0509,51.107,50.9761,50.9761,22000.0
2010-03-11 11:30:00,81.8,81.82,81.56,81.63,17800.0,50.9823,50.9948,50.8327,50.8763,17800.0
2010-03-11 11:40:00,81.63,81.75,81.49,81.74,56100.0,50.8763,50.9511,50.7891,50.9449,56100.0
2010-03-11 11:50:00,81.74,81.74,81.49,81.58,27800.0,50.9449,50.9449,50.7891,50.8452,27800.0
2010-03-11 12:00:00,81.6,81.65,81.5,81.51,17600.0,50.8577,50.8888,50.7953,50.8016,17600.0
2010-03-11 12:10:00,81.51,81.56,81.45,81.56,28000.0,50.8016,50.8327,50.7642,50.8327,28000.0
2010-03-11 12:20:00,81.57,81.7,81.54,81.7,26000.0,50.839,50.92,50.8203,50.92,26000.0
2010-03-11 12:30:00,81.7,81.89,81.67,81.87,34900.0,50.92,51.0384,50.9013,51.0259,34900.0
2010-03-11 12:40:00,81.89,81.94,81.85,81.93,29700.0,51.0384,51.0696,51.0135,51.0633,29700.0
2010-03-11 12:50:00,81.91,82.06,81.9,82.04,41400.0,51.0509,51.1443,51.0446,51.1319,41400.0
2010-03-11 13:00:00,82.04,82.17,81.98,82.16,49400.0,51.1319,51.2129,51.0945,51.2067,49400.0
2010-03-11 13:10:00,82.15,82.29,82.15,82.29,48100.0,51.2004,51.2877,51.2004,51.2877,48100.0
2010-03-11 13:20:00,82.28,82.36,82.22,82.35,53200.0,51.2815,51.3313,51.2441,51.3251,53200.0
2010-03-11 13:30:00,82.34,82.44,82.25,82.43,44200.0,51.3189,51.3812,51.2628,51.375,44200.0
2010-03-11 13:40:00,82.45,82.6,82.43,82.56,72700.0,51.3874,51.4809,51.375,51.456,72700.0
2010-03-11 13:50:00,82.54,82.55,82.18,82.22,71800.0,51.4435,51.4497,51.2191,51.2441,71800.0
2010-03-11 14:00:00,82.21,82.36,82.11,82.36,100300.0,51.2378,51.3313,51.1755,51.3313,100300.0
2010-03-11 14:10:00,82.35,82.37,82.28,82.36,81700.0,51.3251,51.3376,51.2815,51.3313,81700.0
2010-03-11 14:20:00,82.36,82.44,82.36,82.44,53800.0,51.3313,51.3812,51.3313,51.3812,53800.0
2010-03-11 14:30:00,82.43,82.67,82.42,82.64,64700.0,51.375,51.5245,51.3687,51.5058,64700.0
2010-03-11 14:40:00,82.67,82.73,82.48,82.64,54400.0,51.5245,51.5619,51.4061,51.5058,54400.0
2010-03-11 14:50:00,82.65,82.65,82.51,82.6,39400.0,51.5121,51.5121,51.4248,51.4809,39400.0
2010-03-11 15:00:00,82.59,82.93,82.58,82.91,85900.0,51.4747,51.6866,51.4684,51.6741,85900.0
2010-03-11 15:10:00,82.9,83.18,82.9,83.17,145300.0,51.6679,51.8424,51.6679,51.8362,145300.0
2010-03-11 15:20:00,83.15,83.24,83.11,83.19,143600.0,51.8237,51.8798,51.7988,51.8486,143600.0
2010-03-11 15:30:00,83.19,83.22,82.89,82.89,165300.0,51.8486,51.8673,51.6617,51.6617,165300.0
2010-03-11 15:40:00,82.91,83.1,82.91,83.05,112600.0,51.6741,51.7925,51.6741,51.7614,112600.0
2010-03-11 15:50:00,83.04,83.16,83.01,83.07,235500.0,51.7551,51.8299,51.7364,51.7738,235500.0
2010-03-12 09:30:00,83.09,83.2,82.74,82.97,79900.0,51.7863,51.8549,51.5682,51.7115,79900.0
2010-03-12 09:40:00,82.98,83.28,82.93,83.28,55800.0,51.7177,51.9047,51.6866,51.9047,55800.0
2010-03-12 09:50:00,83.28,83.35,82.82,83.05,125900.0,51.9047,51.9483,51.618,51.7614,125900.0
2010-03-12 10:00:00,83.05,83.1,82.84,82.85,143000.0,51.7614,51.7925,51.6305,51.6367,143000.0
2010-03-12 10:10:00,82.84,82.92,82.69,82.83,76900.0,51.6305,51.6803,51.537,51.6243,76900.0
2010-03-12 10:20:00,82.83,83.01,82.77,82.94,60900.0,51.6243,51.7364,51.5869,51.6928,60900.0
2010-03-12 10:30:00,82.94,82.95,82.74,82.8,50700.0,51.6928,51.699,51.5682,51.6056,50700.0
2010-03-12 10:40:00,82.8,82.9,82.75,82.87,50600.0,51.6056,51.6679,51.5744,51.6492,50600.0
2010-03-12 10:50:00,82.86,82.93,82.83,82.88,51700.0,51.643,51.6866,51.6243,51.6554,51700.0
2010-03-12 11:00:00,82.87,83.08,82.84,83.06,51900.0,51.6492,51.7801,51.6305,51.7676,51900.0
2010-03-12 11:10:00,83.06,83.15,83.01,83.13,55600.0,51.7676,51.8237,51.7364,51.8112,55600.0
2010-03-12 11:20:00,83.13,83.22,83.06,83.07,30000.0,51.8112,51.8673,51.7676,51.7738,30000.0
2010-03-12 11:30:00,83.06,83.09,82.94,82.99,40900.0,51.7676,51.7863,51.6928,51.724,40900.0
2010-03-12 11:40:00,83.0,83.0,82.89,82.94,55500.0,51.7302,51.7302,51.6617,51.6928,55500.0
2010-03-12 11:50:00,82.95,82.99,82.88,82.89,39300.0,51.699,51.724,51.6554,51.6617,39300.0
2010-03-12 12:00:00,82.88,82.94,82.83,82.9,38200.0,51.6554,51.6928,51.6243,51.6679,38200.0
2010-03-12 12:10:00,82.9,82.9,82.81,82.81,27600.0,51.6679,51.6679,51.6118,51.6118,27600.0
2010-03-12 12:20:00,82.8,82.8,82.74,82.74,26900.0,51.6056,51.6056,51.5682,51.5682,26900.0
2010-03-12 12:30:00,82.74,82.74,82.65,82.7,32400.0,51.5682,51.5682,51.5121,51.5432,32400.0
2010-03-12 12:40:00,82.71,82.77,82.62,82.71,74500.0,51.5495,51.5869,51.4934,51.5495,74500.0
2010-03-12 12:50:00,82.71,82.72,82.64,82.68,25000.0,51.5495,51.5557,51.5058,51.5308,25000.0
2010-03-12 13:00:00,82.68,82.69,82.59,82.59,16500.0,51.5308,51.537,51.4747,51.4747,16500.0
2010-03-12 13:10:00,82.58,82.77,82.58,82.67,22600.0,51.4684,51.5869,51.4684,51.5245,22600.0
2010-03-12 13:20:00,82.67,82.76,82.67,82.74,10500.0,51.5245,51.5806,51.5245,51.5682,10500.0
2010-03-12 13:30:00,82.75,82.78,82.71,82.73,18200.0,51.5744,51.5931,51.5495,51.5619,18200.0
2010-03-12 13:40:00,82.73,82.77,82.69,82.72,16600.0,51.5619,51.5869,51.537,51.5557,16600.0
2010-03-12 13:50:00,82.72,82.78,82.65,82.77,24300.0,51.5557,51.5931,51.5121,51.5869,24300.0
2010-03-12 14:00:00,82.77,82.8,82.73,82.79,30800.0,51.5869,51.6056,51.5619,51.5993,30800.0
2010-03-12 14:10:00,82.79,82.8,82.71,82.79,17500.0,51.5993,51.6056,51.5495,51.5993,17500.0
2010-03-12 14:20:00,82.8,82.85,82.78,82.85,28600.0,51.6056,51.6367,51.5931,51.6367,28600.0
2010-03-12 14:30:00,82.84,82.95,82.84,82.9,24000.0,51.6305,51.699,51.6305,51.6679,24000.0
2010-03-12 14:40:00,82.91,82.98,82.89,82.98,27100.0,51.6741,51.7177,51.6617,51.7177,27100.0
2010-03-12 14:50:00,82.99,83.02,82.97,83.01,26600.0,51.724,51.7427,51.7115,51.7364,26600.0
2010-03-12 15:00:00,83.01,83.03,82.86,82.91,37400.0,51.7364,51.7489,51.643,51.6741,37400.0
2010-03-12 15:10:00,82.9,82.92,82.74,82.78,67200.0,51.6679,51.6803,51.5682,51.5931,67200.0
2010-03-12 15:20:00,82.79,82.98,82.79,82.89,32800.0,51.5993,51.7177,51.5993,51.6617,32800.0
2010-03-12 15:30:00,82.91,82.98,82.86,82.94,55600.0,51.6741,51.7177,51.643,51.6928,55600.0
2010-03-12 15:40:00,82.94,83.13,82.91,83.07,69200.0,51.6928,51.8112,51.6741,51.7738,69200.0
2010-03-12 15:50:00,83.07,83.19,83.05,83.1,170300.0,51.7738,51.8486,51.7614,51.7925,170300.0
2010-03-15 09:30:00,83.14,83.42,83.06,83.32,218000.0,51.8175,51.992,51.7676,51.9297,218000.0
2010-03-15 09:40:00,83.3,83.92,83.26,83.71,65500.0,51.9172,52.3036,51.8923,52.1727,65500.0
2010-03-15 09:50:00,83.71,84.0,83.7,83.96,130400.0,52.1727,52.3535,52.1665,52.3285,130400.0
2010-03-15 10:00:00,83.94,84.09,83.76,84.05,75200.0,52.3161,52.4096,52.2039,52.3846,75200.0
2010-03-15 10:10:00,84.06,84.08,83.94,84.0,96100.0,52.3909,52.4033,52.3161,52.3535,96100.0
2010-03-15 10:20:00,83.99,84.15,83.64,83.72,76900.0,52.3472,52.447,52.1291,52.179,76900.0
2010-03-15 10:30:00,83.72,83.79,83.48,83.73,53400.0,52.179,52.2226,52.0294,52.1852,53400.0
2010-03-15 10:40:00,83.74,83.83,83.66,83.76,61600.0,52.1914,52.2475,52.1416,52.2039,61600.0
2010-03-15 10:50:00,83.78,83.99,83.75,83.95,58500.0,52.2163,52.3472,52.1977,52.3223,58500.0
2010-03-15 11:00:00,83.96,83.98,83.85,83.85,48100.0,52.3285,52.341,52.26,52.26,48100.0
2010-03-15 11:10:00,83.86,83.93,83.74,83.81,45500.0,52.2662,52.3098,52.1914,52.235,45500.0
2010-03-15 11:20:00,83.8,83.81,83.57,83.78,58600.0,52.2288,52.235,52.0855,52.2163,58600.0
2010-03-15 11:30:00,83.78,83.79,83.61,83.78,40000.0,52.2163,52.2226,52.1104,52.2163,40000.0
2010-03-15 11:40:00,83.79,83.85,83.7,83.75,32600.0,52.2226,52.26,52.1665,52.1977,32600.0
2010-03-15 11:50:00,83.75,83.79,83.74,83.78,32600.0,52.1977,52.2226,52.1914,52.2163,32600.0
2010-03-15 12:00:00,83.76,83.89,83.68,83.88,62700.0,52.2039,52.2849,52.154,52.2787,62700.0
2010-03-15 12:10:00,83.89,84.08,83.89,83.99,90800.0,52.2849,52.4033,52.2849,52.3472,90800.0
2010-03-15 12:20:00,83.99,84.08,83.96,84.04,83700.0,52.3472,52.4033,52.3285,52.3784,83700.0
2010-03-15 12:30:00,84.04,84.05,83.75,83.77,46300.0,52.3784,52.3846,52.1977,52.2101,46300.0
2010-03-15 12:40:00,83.78,83.89,83.78,83.83,31100.0,52.2163,52.2849,52.2163,52.2475,31100.0
2010-03-15 12:50:00,83.81,83.88,83.77,83.77,31100.0,52.235,52.2787,52.2101,52.2101,31100.0
2010-03-15 13:00:00,83.77,83.91,83.75,83.91,30900.0,52.2101,52.2974,52.1977,52.2974,30900.0
2010-03-15 13:10:00,83.91,83.91,83.8,83.8,41100.0,52.2974,52.2974,52.2288,52.2288,41100.0
2010-03-15 13:20:00,83.8,83.85,83.76,83.79,31800.0,52.2288,52.26,52.2039,52.2226,31800.0
2010-03-15 13:30:00,83.79,83.82,83.69,83.72,29300.0,52.2226,52.2413,52.1603,52.179,29300.0
2010-03-15 13:40:00,83.71,83.84,83.7,83.83,26300.0,52.1727,52.2537,52.1665,52.2475,26300.0
2010-03-15 13:50:00,83.84,83.86,83.77,83.83,47300.0,52.2537,52.2662,52.2101,52.2475,47300.0
2010-03-15 14:00:00,83.82,83.86,83.66,83.72,43700.0,52.2413,52.2662,52.1416,52.179,43700.0
2010-03-15 14:10:00,83.72,83.73,83.61,83.64,29200.0,52.179,52.1852,52.1104,52.1291,29200.0
2010-03-15 14:20:00,83.64,83.71,83.6,83.68,28300.0,52.1291,52.1727,52.1042,52.154,28300.0
2010-03-15 14:30:00,83.69,83.8,83.66,83.77,88400.0,52.1603,52.2288,52.1416,52.2101,88400.0
2010-03-15 14:40:00,83.76,83.96,83.76,83.96,43600.0,52.2039,52.3285,52.2039,52.3285,43600.0
2010-03-15 14:50:00,83.96,84.08,83.93,83.98,67100.0,52.3285,52.4033,52.3098,52.341,67100.0
2010-03-15 15:00:00,83.99,84.02,83.86,83.88,46800.0,52.3472,52.3659,52.2662,52.2787,46800.0
2010-03-15 15:10:00,83.89,84.08,83.89,84.05,62300.0,52.2849,52.4033,52.2849,52.3846,62300.0
2010-03-15 15:20:00,84.04,84.21,84.02,84.21,66800.0,52.3784,52.4843,52.3659,52.4843,66800.0
2010-03-15 15:30:00,84.2,84.25,84.11,84.17,119100.0,52.4781,52.5093,52.422,52.4594,119100.0
2010-03-15 15:40:00,84.17,84.26,84.12,84.16,111500.0,52.4594,52.5155,52.4283,52.4532,111500.0
2010-03-15 15:50:00,84.16,84.17,84.05,84.13,192600.0,52.4532,52.4594,52.3846,52.4345,192600.0
2010-03-16 09:30:00,84.3,84.61,84.15,84.44,103600.0,52.5404,52.7337,52.447,52.6277,103600.0
2010-03-16 09:40:00,84.42,84.89,84.39,84.64,222500.0,52.6152,52.9082,52.5965,52.7523,222500.0
2010-03-16 09:50:00,84.64,84.64,84.41,84.54,140200.0,52.7523,52.7523,52.609,52.69,140200.0
2010-03-16 10:00:00,84.54,84.54,84.25,84.27,167100.0,52.69,52.69,52.5093,52.5217,167100.0
2010-03-16 10:10:00,84.24,84.52,84.24,84.4,185000.0,52.503,52.6776,52.503,52.6028,185000.0
2010-03-16 10:20:00,84.4,84.73,84.36,84.62,90000.0,52.6028,52.8084,52.5778,52.7399,90000.0
2010-03-16 10:30:00,84.64,84.7,84.52,84.58,141600.0,52.7523,52.7897,52.6776,52.715,141600.0
2010-03-16 10:40:00,84.57,84.7,84.57,84.6,154700.0,52.7087,52.7897,52.7087,52.7274,154700.0
2010-03-16 10:50:00,84.59,84.99,84.59,84.65,213700.0,52.7212,52.9705,52.7212,52.7586,213700.0
2010-03-16 11:00:00,84.66,84.76,84.54,84.54,112700.0,52.7648,52.8271,52.69,52.69,112700.0
2010-03-16 11:10:00,84.54,84.68,84.51,84.53,122600.0,52.69,52.7773,52.6713,52.6838,122600.0
2010-03-16 11:20:00,84.53,84.55,84.28,84.42,67600.0,52.6838,52.6963,52.528,52.6152,67600.0
2010-03-16 11:30:00,84.42,84.49,84.42,84.46,63500.0,52.6152,52.6589,52.6152,52.6402,63500.0
2010-03-16 11:40:00,84.46,84.53,84.45,84.52,39600.0,52.6402,52.6838,52.6339,52.6776,39600.0
2010-03-16 11:50:00,84.52,84.52,84.44,84.46,58300.0,52.6776,52.6776,52.6277,52.6402,58300.0
2010-03-16 12:00:00,84.46,84.47,84.44,84.44,61600.0,52.6402,52.6464,52.6277,52.6277,61600.0
2010-03-16 12:10:00,84.44,84.5,84.41,84.43,35500.0,52.6277,52.6651,52.609,52.6215,35500.0
2010-03-16 12:20:00,84.44,84.51,84.33,84.36,58100.0,52.6277,52.6713,52.5591,52.5778,58100.0
2010-03-16 12:30:00,84.36,84.43,84.27,84.27,68600.0,52.5778,52.6215,52.5217,52.5217,68600.0
2010-03-16 12:40:00,84.28,84.31,84.14,84.3,52100.0,52.528,52.5467,52.4407,52.5404,52100.0
2010-03-16 12:50:00,84.31,84.34,84.26,84.33,61200.0,52.5467,52.5654,52.5155,52.5591,61200.0
2010-03-16 13:00:00,84.33,84.47,84.33,84.47,49400.0,52.5591,52.6464,52.5591,52.6464,49400.0
2010-03-16 13:10:00,84.47,84.52,84.46,84.51,31400.0,52.6464,52.6776,52.6402,52.6713,31400.0
2010-03-16 13:20:00,84.51,84.51,84.39,84.39,24400.0,52.6713,52.6713,52.5965,52.5965,24400.0
2010-03-16 13:30:00,84.39,84.42,84.39,84.4,35800.0,52.5965,52.6152,52.5965,52.6028,35800.0
2010-03-16 13:40:00,84.4,84.46,84.4,84.44,33900.0,52.6028,52.6402,52.6028,52.6277,33900.0
2010-03-16 13:50:00,84.44,84.45,84.37,84.44,34800.0,52.6277,52.6339,52.5841,52.6277,34800.0
2010-03-16 14:00:00,84.44,84.54,84.38,84.43,102800.0,52.6277,52.69,52.5903,52.6215,102800.0
2010-03-16 14:10:00,84.45,84.72,84.41,84.56,45900.0,52.6339,52.8022,52.609,52.7025,45900.0
2010-03-16 14:20:00,84.57,84.62,84.44,84.48,55500.0,52.7087,52.7399,52.6277,52.6526,55500.0
2010-03-16 14:30:00,84.49,84.49,84.35,84.43,113800.0,52.6589,52.6589,52.5716,52.6215,113800.0
2010-03-16 14:40:00,84.42,84.49,84.39,84.4,94800.0,52.6152,52.6589,52.5965,52.6028,94800.0
2010-03-16 14:50:00,84.4,84.55,84.37,84.53,66300.0,52.6028,52.6963,52.5841,52.6838,66300.0
2010-03-16 15:00:00,84.52,84.59,84.43,84.43,45000.0,52.6776,52.7212,52.6215,52.6215,45000.0
2010-03-16 15:10:00,84.43,84.62,84.37,84.54,74600.0,52.6215,52.7399,52.5841,52.69,74600.0
2010-03-16 15:20:00,84.54,84.54,84.44,84.5,66500.0,52.69,52.69,52.6277,52.6651,66500.0
2010-03-16 15:30:00,84.5,84.57,84.44,84.44,98600.0,52.6651,52.7087,52.6277,52.6277,98600.0
2010-03-16 15:40:00,84.45,84.48,84.31,84.41,150900.0,52.6339,52.6526,52.5467,52.609,150900.0
2010-03-16 15:50:00,84.42,84.71,84.4,84.6,327300.0,52.6152,52.796,52.6028,52.7274,327300.0
2010-03-17 09:30:00,84.77,85.2,84.77,84.97,115400.0,52.8334,53.1014,52.8334,52.958,115400.0
2010-03-17 09:40:00,84.96,85.07,84.85,84.85,58800.0,52.9518,53.0203,52.8832,52.8832,58800.0
2010-03-17 09:50:00,84.85,85.18,84.85,85.17,44800.0,52.8832,53.0889,52.8832,53.0827,44800.0
2010-03-17 10:00:00,85.18,85.2,84.9,85.0,91000.0,53.0889,53.1014,52.9144,52.9767,91000.0
2010-03-17 10:10:00,85.0,85.01,84.8,84.84,42100.0,52.9767,52.983,52.8521,52.877,42100.0
2010-03-17 10:20:00,84.87,84.91,84.52,84.52,33800.0,52.8957,52.9206,52.6776,52.6776,33800.0
2010-03-17 10:30:00,84.52,84.58,84.52,84.55,65900.0,52.6776,52.715,52.6776,52.6963,65900.0
2010-03-17 10:40:00,84.55,84.58,84.5,84.55,46600.0,52.6963,52.715,52.6651,52.6963,46600.0
2010-03-17 10:50:00,84.55,84.81,84.55,84.8,24700.0,52.6963,52.8583,52.6963,52.8521,24700.0
2010-03-17 11:00:00,84.82,84.84,84.73,84.75,60500.0,52.8645,52.877,52.8084,52.8209,60500.0
2010-03-17 11:10:00,84.75,84.75,84.69,84.72,32200.0,52.8209,52.8209,52.7835,52.8022,32200.0
2010-03-17 11:20:00,84.73,84.89,84.72,84.84,43500.0,52.8084,52.9082,52.8022,52.877,43500.0
2010-03-17 11:30:00,84.85,84.86,84.78,84.8,37000.0,52.8832,52.8895,52.8396,52.8521,37000.0
2010-03-17 11:40:00,84.8,84.82,84.65,84.65,47300.0,52.8521,52.8645,52.7586,52.7586,47300.0
2010-03-17 11:50:00,84.63,84.71,84.56,84.6,79300.0,52.7461,52.796,52.7025,52.7274,79300.0
2010-03-17 12:00:00,84.59,84.68,84.59,84.65,24400.0,52.7212,52.7773,52.7212,52.7586,24400.0
2010-03-17 12:10:00,84.65,84.72,84.64,84.69,33600.0,52.7586,52.8022,52.7523,52.7835,33600.0
2010-03-17 12:20:00,84.7,84.78,84.65,84.71,45600.0,52.7897,52.8396,52.7586,52.796,45600.0
2010-03-17 12:30:00,84.71,84.75,84.68,84.74,27700.0,52.796,52.8209,52.7773,52.8147,27700.0
2010-03-17 12:40:00,84.74,84.79,84.72,84.79,17400.0,52.8147,52.8458,52.8022,52.8458,17400.0
2010-03-17 12:50:00,84.8,84.84,84.75,84.79,32400.0,52.8521,52.877,52.8209,52.8458,32400.0
2010-03-17 13:00:00,84.79,84.81,84.75,84.78,26300.0,52.8458,52.8583,52.8209,52.8396,26300.0
2010-03-17 13:10:00,84.78,84.8,84.69,84.76,64500.0,52.8396,52.8521,52.7835,52.8271,64500.0
2010-03-17 13:20:00,84.76,84.76,84.6,84.72,64400.0,52.8271,52.8271,52.7274,52.8022,64400.0
2010-03-17 13:30:00,84.73,84.81,84.71,84.73,46400.0,52.8084,52.8583,52.796,52.8084,46400.0
2010-03-17 13:40:00,84.74,84.75,84.68,84.7,23900.0,52.8147,52.8209,52.7773,52.7897,23900.0
2010-03-17 13:50:00,84.69,84.81,84.68,84.78,282800.0,52.7835,52.8583,52.7773,52.8396,282800.0
2010-03-17 14:00:00,84.79,84.95,84.79,84.9,70800.0,52.8458,52.9456,52.8458,52.9144,70800.0
2010-03-17 14:10:00,84.91,85.05,84.91,85.04,59900.0,52.9206,53.0079,52.9206,53.0017,59900.0
2010-03-17 14:20:00,85.05,85.07,84.96,84.96,45100.0,53.0079,53.0203,52.9518,52.9518,45100.0
2010-03-17 14:30:00,84.96,85.08,84.93,84.94,120700.0,52.9518,53.0266,52.9331,52.9393,120700.0
2010-03-17 14:40:00,84.94,85.05,84.92,84.99,55600.0,52.9393,53.0079,52.9269,52.9705,55600.0
2010-03-17 14:50:00,84.98,84.99,84.7,84.71,48800.0,52.9643,52.9705,52.7897,52.796,48800.0
2010-03-17 15:00:00,84.7,84.89,84.7,84.87,65600.0,52.7897,52.9082,52.7897,52.8957,65600.0
2010-03-17 15:10:00,84.87,84.93,84.77,84.8,80000.0,52.8957,52.9331,52.8334,52.8521,80000.0
2010-03-17 15:20:00,84.8,84.87,84.75,84.8,88600.0,52.8521,52.8957,52.8209,52.8521,88600.0
2010-03-17 15:30:00,84.8,84.87,84.79,84.85,134900.0,52.8521,52.8957,52.8458,52.8832,134900.0
2010-03-17 15:40:00,84.85,84.89,84.81,84.87,92500.0,52.8832,52.9082,52.8583,52.8957,92500.0
2010-03-17 15:50:00,84.87,84.92,84.82,84.9,142000.0,52.8957,52.9269,52.8645,52.9144,142000.0
2010-03-18 09:30:00,84.74,84.89,84.34,84.82,69700.0,52.8147,52.9082,52.5654,52.8645,69700.0
2010-03-18 09:40:00,84.82,85.04,84.81,85.0,73600.0,52.8645,53.0017,52.8583,52.9767,73600.0
2010-03-18 09:50:00,85.0,85.14,84.93,84.96,77300.0,52.9767,53.064,52.9331,52.9518,77300.0
2010-03-18 10:00:00,84.98,85.21,84.92,85.18,76400.0,52.9643,53.1076,52.9269,53.0889,76400.0
2010-03-18 10:10:00,85.15,85.15,84.95,85.01,58600.0,53.0702,53.0702,52.9456,52.983,58600.0
2010-03-18 10:20:00,85.01,85.05,84.92,84.98,65200.0,52.983,53.0079,52.9269,52.9643,65200.0
2010-03-18 10:30:00,84.98,85.11,84.97,85.05,46000.0,52.9643,53.0453,52.958,53.0079,46000.0
2010-03-18 10:40:00,85.04,85.09,84.97,85.0,42600.0,53.0017,53.0328,52.958,52.9767,42600.0
2010-03-18 10:50:00,85.0,85.08,84.94,84.98,43100.0,52.9767,53.0266,52.9393,52.9643,43100.0
2010-03-18 11:00:00,84.98,85.02,84.89,85.01,31300.0,52.9643,52.9892,52.9082,52.983,31300.0
2010-03-18 11:10:00,85.0,85.15,84.99,85.11,45000.0,52.9767,53.0702,52.9705,53.0453,45000.0
2010-03-18 11:20:00,85.1,85.29,85.09,85.28,131400.0,53.039,53.1575,53.0328,53.1512,131400.0
2010-03-18 11:30:00,85.27,85.44,85.27,85.4,98300.0,53.145,53.251,53.145,53.226,98300.0
2010-03-18 11:40:00,85.39,85.43,85.26,85.42,94500.0,53.2198,53.2447,53.1388,53.2385,94500.0
2010-03-18 11:50:00,85.43,85.45,85.33,85.36,50900.0,53.2447,53.2572,53.1824,53.2011,50900.0
2010-03-18 12:00:00,85.35,85.43,85.29,85.38,66700.0,53.1949,53.2447,53.1575,53.2136,66700.0
2010-03-18 12:10:00,85.39,85.55,85.35,85.55,59000.0,53.2198,53.3195,53.1949,53.3195,59000.0
2010-03-18 12:20:00,85.55,85.63,85.41,85.58,58500.0,53.3195,53.3694,53.2323,53.3382,58500.0
2010-03-18 12:30:00,85.57,85.6,85.5,85.6,34300.0,53.332,53.3507,53.2883,53.3507,34300.0
2010-03-18 12:40:00,85.61,85.65,85.51,85.62,43500.0,53.3569,53.3818,53.2946,53.3631,43500.0
2010-03-18 12:50:00,85.62,85.67,85.55,85.62,40600.0,53.3631,53.3943,53.3195,53.3631,40600.0
2010-03-18 13:00:00,85.61,85.73,85.61,85.7,37500.0,53.3569,53.4317,53.3569,53.413,37500.0
2010-03-18 13:10:00,85.68,85.75,85.66,85.67,42400.0,53.4005,53.4442,53.3881,53.3943,42400.0
2010-03-18 13:20:00,85.67,85.7,85.55,85.55,27500.0,53.3943,53.413,53.3195,53.3195,27500.0
2010-03-18 13:30:00,85.56,85.76,85.56,85.7,45400.0,53.3257,53.4504,53.3257,53.413,45400.0
2010-03-18 13:40:00,85.7,85.76,85.66,85.76,30100.0,53.413,53.4504,53.3881,53.4504,30100.0
2010-03-18 13:50:00,85.77,85.79,85.65,85.71,35900.0,53.4566,53.4691,53.3818,53.4192,35900.0
2010-03-18 14:00:00,85.72,85.77,85.64,85.69,47700.0,53.4255,53.4566,53.3756,53.4068,47700.0
2010-03-18 14:10:00,85.69,85.79,85.69,85.76,56300.0,53.4068,53.4691,53.4068,53.4504,56300.0
2010-03-18 14:20:00,85.76,85.77,85.64,85.67,133200.0,53.4504,53.4566,53.3756,53.3943,133200.0
2010-03-18 14:30:00,85.67,85.81,85.65,85.78,53800.0,53.3943,53.4816,53.3818,53.4629,53800.0
2010-03-18 14:40:00,85.79,85.82,85.75,85.75,94100.0,53.4691,53.4878,53.4442,53.4442,94100.0
2010-03-18 14:50:00,85.75,85.78,85.72,85.76,64000.0,53.4442,53.4629,53.4255,53.4504,64000.0
2010-03-18 15:00:00,85.77,85.85,85.74,85.81,57400.0,53.4566,53.5065,53.4379,53.4816,57400.0
2010-03-18 15:10:00,85.79,85.89,85.77,85.86,50000.0,53.4691,53.5314,53.4566,53.5127,50000.0
2010-03-18 15:20:00,85.86,85.93,85.81,85.89,100800.0,53.5127,53.5563,53.4816,53.5314,100800.0
2010-03-18 15:30:00,85.89,86.0,85.87,85.98,116600.0,53.5314,53.6,53.519,53.5875,116600.0
2010-03-18 15:40:00,85.99,86.13,85.97,86.09,208600.0,53.5937,53.681,53.5813,53.6561,208600.0
2010-03-18 15:50:00,86.1,86.11,85.9,85.95,211200.0,53.6623,53.6685,53.5377,53.5688,211200.0
2010-03-19 09:30:00,86.82,87.18,86.21,86.9,597200.0,54.111,54.3354,53.7309,54.1609,597200.0
2010-03-19 09:40:00,86.89,86.92,86.45,86.46,138800.0,54.1547,54.1734,53.8804,53.8867,138800.0
2010-03-19 09:50:00,86.4,86.51,86.1,86.39,135400.0,53.8493,53.9178,53.6623,53.843,135400.0
2010-03-19 10:00:00,86.39,86.65,86.3,86.6,121400.0,53.843,54.0051,53.787,53.9739,121400.0
2010-03-19 10:10:00,86.6,86.6,86.38,86.57,81700.0,53.9739,53.9739,53.8368,53.9552,81700.0
2010-03-19 10:20:00,86.57,86.65,86.46,86.58,53400.0,53.9552,54.0051,53.8867,53.9615,53400.0
2010-03-19 10:30:00,86.58,86.82,86.52,86.66,58600.0,53.9615,54.111,53.9241,54.0113,58600.0
2010-03-19 10:40:00,86.65,86.71,86.6,86.62,48600.0,54.0051,54.0425,53.9739,53.9864,48600.0
2010-03-19 10:50:00,86.62,86.62,86.48,86.51,61800.0,53.9864,53.9864,53.8991,53.9178,61800.0
2010-03-19 11:00:00,86.51,86.62,86.5,86.61,59200.0,53.9178,53.9864,53.9116,53.9802,59200.0
2010-03-19 11:10:00,86.62,86.68,86.57,86.62,91900.0,53.9864,54.0238,53.9552,53.9864,91900.0
2010-03-19 11:20:00,86.65,86.73,86.62,86.71,93400.0,54.0051,54.055,53.9864,54.0425,93400.0
2010-03-19 11:30:00,86.71,86.71,86.57,86.58,47500.0,54.0425,54.0425,53.9552,53.9615,47500.0
2010-03-19 11:40:00,86.58,86.64,86.56,86.58,44600.0,53.9615,53.9989,53.949,53.9615,44600.0
2010-03-19 11:50:00,86.58,86.58,86.46,86.53,39600.0,53.9615,53.9615,53.8867,53.9303,39600.0
2010-03-19 12:00:00,86.53,86.57,86.38,86.49,48200.0,53.9303,53.9552,53.8368,53.9054,48200.0
2010-03-19 12:10:00,86.48,86.53,86.36,86.36,44400.0,53.8991,53.9303,53.8243,53.8243,44400.0
2010-03-19 12:20:00,86.36,86.53,86.27,86.52,41000.0,53.8243,53.9303,53.7683,53.9241,41000.0
2010-03-19 12:30:00,86.51,86.52,86.39,86.42,27800.0,53.9178,53.9241,53.843,53.8617,27800.0
2010-03-19 12:40:00,86.42,86.46,86.4,86.43,26900.0,53.8617,53.8867,53.8493,53.868,26900.0
2010-03-19 12:50:00,86.43,86.47,86.38,86.39,29700.0,53.868,53.8929,53.8368,53.843,29700.0
2010-03-19 13:00:00,86.39,86.63,86.38,86.62,45600.0,53.843,53.9926,53.8368,53.9864,45600.0
2010-03-19 13:10:00,86.62,86.64,86.54,86.54,29200.0,53.9864,53.9989,53.9365,53.9365,29200.0
2010-03-19 13:20:00,86.54,86.55,86.4,86.52,31000.0,53.9365,53.9428,53.8493,53.9241,31000.0
2010-03-19 13:30:00,86.52,86.55,86.31,86.36,55200.0,53.9241,53.9428,53.7932,53.8243,55200.0
2010-03-19 13:40:00,86.37,86.48,86.33,86.46,37600.0,53.8306,53.8991,53.8057,53.8867,37600.0
2010-03-19 13:50:00,86.45,86.48,86.41,86.46,49600.0,53.8804,53.8991,53.8555,53.8867,49600.0
2010-03-19 14:00:00,86.47,86.54,86.44,86.5,62900.0,53.8929,53.9365,53.8742,53.9116,62900.0
2010-03-19 14:10:00,86.5,86.54,86.45,86.52,46800.0,53.9116,53.9365,53.8804,53.9241,46800.0
2010-03-19 14:20:00,86.52,86.63,86.5,86.6,44100.0,53.9241,53.9926,53.9116,53.9739,44100.0
2010-03-19 14:30:00,86.59,86.61,86.54,86.56,36200.0,53.9677,53.9802,53.9365,53.949,36200.0
2010-03-19 14:40:00,86.57,86.69,86.55,86.68,96300.0,53.9552,54.03,53.9428,54.0238,96300.0
2010-03-19 14:50:00,86.66,86.72,86.63,86.7,57300.0,54.0113,54.0487,53.9926,54.0363,57300.0
2010-03-19 15:00:00,86.68,86.71,86.61,86.66,60600.0,54.0238,54.0425,53.9802,54.0113,60600.0
2010-03-19 15:10:00,86.66,86.69,86.63,86.68,42100.0,54.0113,54.03,53.9926,54.0238,42100.0
2010-03-19 15:20:00,86.68,86.86,86.66,86.85,101500.0,54.0238,54.136,54.0113,54.1297,101500.0
2010-03-19 15:30:00,86.84,86.85,86.49,86.5,123400.0,54.1235,54.1297,53.9054,53.9116,123400.0
2010-03-19 15:40:00,86.49,86.74,86.44,86.66,164100.0,53.9054,54.0612,53.8742,54.0113,164100.0
2010-03-19 15:50:00,86.67,86.86,86.66,86.78,267800.0,54.0176,54.136,54.0113,54.0861,267800.0
2010-03-22 09:30:00,85.39,86.25,85.12,85.98,207400.0,53.2198,53.7558,53.0515,53.5875,207400.0
2010-03-22 09:40:00,85.99,86.24,85.85,85.96,104300.0,53.5937,53.7496,53.5065,53.575,104300.0
2010-03-22 09:50:00,85.98,86.07,85.78,85.89,117700.0,53.5875,53.6436,53.4629,53.5314,117700.0
2010-03-22 10:00:00,85.88,85.89,85.43,85.47,140300.0,53.5252,53.5314,53.2447,53.2697,140300.0
2010-03-22 10:10:00,85.47,85.68,85.43,85.46,72700.0,53.2697,53.4005,53.2447,53.2634,72700.0
2010-03-22 10:20:00,85.47,85.88,85.47,85.88,62500.0,53.2697,53.5252,53.2697,53.5252,62500.0
2010-03-22 10:30:00,85.88,86.04,85.84,85.86,68500.0,53.5252,53.6249,53.5003,53.5127,68500.0
2010-03-22 10:40:00,85.86,86.08,85.85,86.03,68500.0,53.5127,53.6498,53.5065,53.6187,68500.0
2010-03-22 10:50:00,86.05,86.23,86.03,86.21,37300.0,53.6311,53.7433,53.6187,53.7309,37300.0
2010-03-22 11:00:00,86.21,86.24,86.09,86.13,43800.0,53.7309,53.7496,53.6561,53.681,43800.0
2010-03-22 11:10:00,86.11,86.25,86.1,86.19,52200.0,53.6685,53.7558,53.6623,53.7184,52200.0
2010-03-22 11:20:00,86.19,86.19,85.94,86.08,42400.0,53.7184,53.7184,53.5626,53.6498,42400.0
2010-03-22 11:30:00,86.07,86.1,86.01,86.06,39800.0,53.6436,53.6623,53.6062,53.6374,39800.0
2010-03-22 11:40:00,86.07,86.19,86.07,86.18,37000.0,53.6436,53.7184,53.6436,53.7122,37000.0
2010-03-22 11:50:00,86.18,86.18,86.05,86.05,36800.0,53.7122,53.7122,53.6311,53.6311,36800.0
2010-03-22 12:00:00,86.05,86.17,86.04,86.1,41900.0,53.6311,53.7059,53.6249,53.6623,41900.0
2010-03-22 12:10:00,86.09,86.12,86.03,86.09,28800.0,53.6561,53.6748,53.6187,53.6561,28800.0
2010-03-22 12:20:00,86.09,86.21,86.04,86.21,27100.0,53.6561,53.7309,53.6249,53.7309,27100.0
2010-03-22 12:30:00,86.2,86.24,86.11,86.16,34300.0,53.7246,53.7496,53.6685,53.6997,34300.0
2010-03-22 12:40:00,86.17,86.21,86.1,86.12,20000.0,53.7059,53.7309,53.6623,53.6748,20000.0
2010-03-22 12:50:00,86.13,86.22,86.04,86.21,45200.0,53.681,53.7371,53.6249,53.7309,45200.0
2010-03-22 13:00:00,86.22,86.33,86.2,86.27,60700.0,53.7371,53.8057,53.7246,53.7683,60700.0
2010-03-22 13:10:00,86.27,86.34,86.24,86.3,26000.0,53.7683,53.8119,53.7496,53.787,26000.0
2010-03-22 13:20:00,86.3,86.35,86.13,86.13,133700.0,53.787,53.8181,53.681,53.681,133700.0
2010-03-22 13:30:00,86.14,86.14,86.04,86.08,41000.0,53.6872,53.6872,53.6249,53.6498,41000.0
2010-03-22 13:40:00,86.07,86.18,86.05,86.17,24000.0,53.6436,53.7122,53.6311,53.7059,24000.0
2010-03-22 13:50:00,86.16,86.19,85.96,85.97,34500.0,53.6997,53.7184,53.575,53.5813,34500.0
2010-03-22 14:00:00,85.96,86.0,85.88,85.94,63700.0,53.575,53.6,53.5252,53.5626,63700.0
2010-03-22 14:10:00,85.93,85.94,85.83,85.86,58600.0,53.5563,53.5626,53.494,53.5127,58600.0
2010-03-22 14:20:00,85.85,85.89,85.74,85.78,70600.0,53.5065,53.5314,53.4379,53.4629,70600.0
2010-03-22 14:30:00,85.78,85.87,85.73,85.79,65600.0,53.4629,53.519,53.4317,53.4691,65600.0
2010-03-22 14:40:00,85.78,85.85,85.73,85.73,39300.0,53.4629,53.5065,53.4317,53.4317,39300.0
2010-03-22 14:50:00,85.73,85.82,85.59,85.63,130000.0,53.4317,53.4878,53.3444,53.3694,130000.0
2010-03-22 15:00:00,85.62,85.75,85.58,85.7,133600.0,53.3631,53.4442,53.3382,53.413,133600.0
2010-03-22 15:10:00,85.7,85.85,85.69,85.79,68700.0,53.413,53.5065,53.4068,53.4691,68700.0
2010-03-22 15:20:00,85.79,85.81,85.72,85.76,59300.0,53.4691,53.4816,53.4255,53.4504,59300.0
2010-03-22 15:30:00,85.75,85.81,85.75,85.8,67900.0,53.4442,53.4816,53.4442,53.4753,67900.0
2010-03-22 15:40:00,85.79,85.81,85.63,85.67,192100.0,53.4691,53.4816,53.3694,53.3943,192100.0
2010-03-22 15:50:00,85.68,85.77,85.65,85.71,223500.0,53.4005,53.4566,53.3818,53.4192,223500.0
2010-03-23 09:30:00,85.5,85.75,85.3,85.35,103900.0,53.2883,53.4442,53.1637,53.1949,103900.0
2010-03-23 09:40:00,85.35,85.52,85.22,85.34,71600.0,53.1949,53.3008,53.1138,53.1886,71600.0
2010-03-23 09:50:00,85.34,85.46,85.19,85.39,97400.0,53.1886,53.2634,53.0951,53.2198,97400.0
2010-03-23 10:00:00,85.39,85.63,85.33,85.63,72900.0,53.2198,53.3694,53.1824,53.3694,72900.0
2010-03-23 10:10:00,85.66,85.71,85.5,85.57,58400.0,53.3881,53.4192,53.2883,53.332,58400.0
2010-03-23 10:20:00,85.56,85.75,85.46,85.75,28200.0,53.3257,53.4442,53.2634,53.4442,28200.0
2010-03-23 10:30:00,85.73,85.74,85.5,85.54,32300.0,53.4317,53.4379,53.2883,53.3133,32300.0
2010-03-23 10:40:00,85.54,85.58,85.48,85.54,36000.0,53.3133,53.3382,53.2759,53.3133,36000.0
2010-03-23 10:50:00,85.53,85.64,85.46,85.48,38400.0,53.307,53.3756,53.2634,53.2759,38400.0
2010-03-23 11:00:00,85.48,85.53,85.3,85.3,68600.0,53.2759,53.307,53.1637,53.1637,68600.0
2010-03-23 11:10:00,85.31,85.33,85.08,85.14,63100.0,53.1699,53.1824,53.0266,53.064,63100.0
2010-03-23 11:20:00,85.14,85.17,84.98,85.01,84100.0,53.064,53.0827,52.9643,52.983,84100.0
2010-03-23 11:30:00,85.02,85.12,84.9,84.94,83700.0,52.9892,53.0515,52.9144,52.9393,83700.0
2010-03-23 11:40:00,84.94,84.98,84.8,84.87,53500.0,52.9393,52.9643,52.8521,52.8957,53500.0
2010-03-23 11:50:00,84.89,85.11,84.88,85.1,34300.0,52.9082,53.0453,52.9019,53.039,34300.0
2010-03-23 12:00:00,85.12,85.19,85.09,85.13,67000.0,53.0515,53.0951,53.0328,53.0577,67000.0
2010-03-23 12:10:00,85.13,85.18,85.0,85.11,42700.0,53.0577,53.0889,52.9767,53.0453,42700.0
2010-03-23 12:20:00,85.12,85.12,84.95,84.97,63100.0,53.0515,53.0515,52.9456,52.958,63100.0
2010-03-23 12:30:00,84.98,85.09,84.96,85.09,55400.0,52.9643,53.0328,52.9518,53.0328,55400.0
2010-03-23 12:40:00,85.08,85.08,84.95,84.97,35100.0,53.0266,53.0266,52.9456,52.958,35100.0
2010-03-23 12:50:00,84.97,84.97,84.76,84.76,96800.0,52.958,52.958,52.8271,52.8271,96800.0
2010-03-23 13:00:00,84.76,84.99,84.75,84.94,38600.0,52.8271,52.9705,52.8209,52.9393,38600.0
2010-03-23 13:10:00,84.96,84.98,84.84,84.9,44600.0,52.9518,52.9643,52.877,52.9144,44600.0
2010-03-23 13:20:00,84.91,84.98,84.89,84.92,39400.0,52.9206,52.9643,52.9082,52.9269,39400.0
2010-03-23 13:30:00,84.92,84.92,84.8,84.83,37900.0,52.9269,52.9269,52.8521,52.8708,37900.0
2010-03-23 13:40:00,84.83,84.87,84.74,84.79,57600.0,52.8708,52.8957,52.8147,52.8458,57600.0
2010-03-23 13:50:00,84.79,84.81,84.7,84.71,74800.0,52.8458,52.8583,52.7897,52.796,74800.0
2010-03-23 14:00:00,84.71,84.8,84.71,84.79,58100.0,52.796,52.8521,52.796,52.8458,58100.0
2010-03-23 14:10:00,84.78,84.79,84.74,84.77,42000.0,52.8396,52.8458,52.8147,52.8334,42000.0
2010-03-23 14:20:00,84.75,84.79,84.71,84.75,44600.0,52.8209,52.8458,52.796,52.8209,44600.0
2010-03-23 14:30:00,84.75,84.77,84.52,84.52,79400.0,52.8209,52.8334,52.6776,52.6776,79400.0
2010-03-23 14:40:00,84.53,84.59,84.42,84.57,86500.0,52.6838,52.7212,52.6152,52.7087,86500.0
2010-03-23 14:50:00,84.57,84.69,84.57,84.67,53900.0,52.7087,52.7835,52.7087,52.771,53900.0
2010-03-23 15:00:00,84.67,84.82,84.62,84.77,136200.0,52.771,52.8645,52.7399,52.8334,136200.0
2010-03-23 15:10:00,84.77,84.85,84.68,84.73,125800.0,52.8334,52.8832,52.7773,52.8084,125800.0
2010-03-23 15:20:00,84.73,84.87,84.69,84.86,123900.0,52.8084,52.8957,52.7835,52.8895,123900.0
2010-03-23 15:30:00,84.87,84.93,84.75,84.89,212600.0,52.8957,52.9331,52.8209,52.9082,212600.0
2010-03-23 15:40:00,84.89,84.96,84.81,84.82,209000.0,52.9082,52.9518,52.8583,52.8645,209000.0
2010-03-23 15:50:00,84.82,84.88,84.57,84.72,420400.0,52.8645,52.9019,52.7087,52.8022,420400.0
2010-03-24 09:30:00,84.68,84.71,84.34,84.62,66000.0,52.7773,52.796,52.5654,52.7399,66000.0
2010-03-24 09:40:00,84.63,84.66,84.31,84.31,52100.0,52.7461,52.7648,52.5467,52.5467,52100.0
2010-03-24 09:50:00,84.31,84.36,83.96,84.01,71200.0,52.5467,52.5778,52.3285,52.3597,71200.0
2010-03-24 10:00:00,84.03,84.27,83.95,84.2,99000.0,52.3722,52.5217,52.3223,52.4781,99000.0
2010-03-24 10:10:00,84.2,84.26,83.97,84.0,63300.0,52.4781,52.5155,52.3348,52.3535,63300.0
2010-03-24 10:20:00,84.0,84.04,83.77,83.89,59900.0,52.3535,52.3784,52.2101,52.2849,59900.0
2010-03-24 10:30:00,83.89,83.97,83.75,83.93,42400.0,52.2849,52.3348,52.1977,52.3098,42400.0
2010-03-24 10:40:00,83.94,83.94,83.77,83.86,42300.0,52.3161,52.3161,52.2101,52.2662,42300.0
2010-03-24 10:50:00,83.86,83.88,83.76,83.76,47600.0,52.2662,52.2787,52.2039,52.2039,47600.0
2010-03-24 11:00:00,83.77,83.95,83.77,83.93,45600.0,52.2101,52.3223,52.2101,52.3098,45600.0
2010-03-24 11:10:00,83.92,83.93,83.57,83.62,58900.0,52.3036,52.3098,52.0855,52.1166,58900.0
2010-03-24 11:20:00,83.62,83.74,83.53,83.6,37400.0,52.1166,52.1914,52.0605,52.1042,37400.0
2010-03-24 11:30:00,83.59,83.67,83.46,83.51,48000.0,52.0979,52.1478,52.0169,52.0481,48000.0
2010-03-24 11:40:00,83.51,83.64,83.47,83.48,46800.0,52.0481,52.1291,52.0231,52.0294,46800.0
2010-03-24 11:50:00,83.48,83.66,83.48,83.65,45900.0,52.0294,52.1416,52.0294,52.1353,45900.0
2010-03-24 12:00:00,83.66,83.71,83.59,83.66,46500.0,52.1416,52.1727,52.0979,52.1416,46500.0
2010-03-24 12:10:00,83.66,83.75,83.61,83.69,38000.0,52.1416,52.1977,52.1104,52.1603,38000.0
2010-03-24 12:20:00,83.69,83.88,83.69,83.88,31300.0,52.1603,52.2787,52.1603,52.2787,31300.0
2010-03-24 12:30:00,83.87,84.13,83.86,84.11,35600.0,52.2724,52.4345,52.2662,52.422,35600.0
2010-03-24 12:40:00,84.1,84.18,84.0,84.16,35900.0,52.4158,52.4657,52.3535,52.4532,35900.0
2010-03-24 12:50:00,84.15,84.17,84.0,84.05,31400.0,52.447,52.4594,52.3535,52.3846,31400.0
2010-03-24 13:00:00,84.05,84.06,83.81,83.94,42200.0,52.3846,52.3909,52.235,52.3161,42200.0
2010-03-24 13:10:00,83.94,84.04,83.81,83.85,33800.0,52.3161,52.3784,52.235,52.26,33800.0
2010-03-24 13:20:00,83.87,83.94,83.8,83.89,31700.0,52.2724,52.3161,52.2288,52.2849,31700.0
2010-03-24 13:30:00,83.91,83.92,83.7,83.78,47000.0,52.2974,52.3036,52.1665,52.2163,47000.0
2010-03-24 13:40:00,83.79,83.82,83.51,83.62,37800.0,52.2226,52.2413,52.0481,52.1166,37800.0
2010-03-24 13:50:00,83.61,83.88,83.61,83.84,49400.0,52.1104,52.2787,52.1104,52.2537,49400.0
2010-03-24 14:00:00,83.84,83.88,83.72,83.87,29700.0,52.2537,52.2787,52.179,52.2724,29700.0
2010-03-24 14:10:00,83.89,83.94,83.75,83.84,33800.0,52.2849,52.3161,52.1977,52.2537,33800.0
2010-03-24 14:20:00,83.84,83.9,83.71,83.74,31300.0,52.2537,52.2911,52.1727,52.1914,31300.0
2010-03-24 14:30:00,83.73,83.79,83.55,83.77,37100.0,52.1852,52.2226,52.073,52.2101,37100.0
2010-03-24 14:40:00,83.77,83.87,83.71,83.71,28900.0,52.2101,52.2724,52.1727,52.1727,28900.0
2010-03-24 14:50:00,83.72,83.73,83.54,83.61,37700.0,52.179,52.1852,52.0668,52.1104,37700.0
2010-03-24 15:00:00,83.6,83.78,83.55,83.77,52700.0,52.1042,52.2163,52.073,52.2101,52700.0
2010-03-24 15:10:00,83.77,83.78,83.6,83.71,47500.0,52.2101,52.2163,52.1042,52.1727,47500.0
2010-03-24 15:20:00,83.71,83.81,83.67,83.68,36300.0,52.1727,52.235,52.1478,52.154,36300.0
2010-03-24 15:30:00,83.69,84.0,83.69,83.99,78200.0,52.1603,52.3535,52.1603,52.3472,78200.0
2010-03-24 15:40:00,83.99,84.0,83.89,83.91,123000.0,52.3472,52.3535,52.2849,52.2974,123000.0
2010-03-24 15:50:00,83.91,83.94,83.86,83.89,147500.0,52.2974,52.3161,52.2662,52.2849,147500.0
2010-03-25 09:30:00,83.93,84.26,83.88,84.06,113200.0,52.3098,52.5155,52.2787,52.3909,113200.0
2010-03-25 09:40:00,84.1,84.25,83.89,83.92,56500.0,52.4158,52.5093,52.2849,52.3036,56500.0
2010-03-25 09:50:00,83.92,84.01,83.73,84.0,48200.0,52.3036,52.3597,52.1852,52.3535,48200.0
2010-03-25 10:00:00,84.0,84.2,83.88,83.9,33100.0,52.3535,52.4781,52.2787,52.2911,33100.0
2010-03-25 10:10:00,83.88,84.01,83.84,83.95,22300.0,52.2787,52.3597,52.2537,52.3223,22300.0
2010-03-25 10:20:00,83.95,84.18,83.82,83.82,40600.0,52.3223,52.4657,52.2413,52.2413,40600.0
2010-03-25 10:30:00,83.81,83.86,83.63,83.64,40000.0,52.235,52.2662,52.1229,52.1291,40000.0
2010-03-25 10:40:00,83.66,83.71,83.51,83.68,54000.0,52.1416,52.1727,52.0481,52.154,54000.0
2010-03-25 10:50:00,83.69,83.76,83.65,83.75,38200.0,52.1603,52.2039,52.1353,52.1977,38200.0
2010-03-25 11:00:00,83.76,83.99,83.76,83.99,22700.0,52.2039,52.3472,52.2039,52.3472,22700.0
2010-03-25 11:10:00,83.99,84.25,83.96,84.21,29900.0,52.3472,52.5093,52.3285,52.4843,29900.0
2010-03-25 11:20:00,84.24,84.25,84.12,84.18,18600.0,52.503,52.5093,52.4283,52.4657,18600.0
2010-03-25 11:30:00,84.2,84.34,84.19,84.23,16300.0,52.4781,52.5654,52.4719,52.4968,16300.0
2010-03-25 11:40:00,84.25,84.35,84.24,84.34,12300.0,52.5093,52.5716,52.503,52.5654,12300.0
2010-03-25 11:50:00,84.33,84.55,84.33,84.55,32100.0,52.5591,52.6963,52.5591,52.6963,32100.0
2010-03-25 12:00:00,84.54,84.58,84.38,84.53,22500.0,52.69,52.715,52.5903,52.6838,22500.0
2010-03-25 12:10:00,84.51,84.52,84.39,84.48,10500.0,52.6713,52.6776,52.5965,52.6526,10500.0
2010-03-25 12:20:00,84.47,84.47,84.34,84.35,10600.0,52.6464,52.6464,52.5654,52.5716,10600.0
2010-03-25 12:30:00,84.35,84.4,84.33,84.38,6900.0,52.5716,52.6028,52.5591,52.5903,6900.0
2010-03-25 12:40:00,84.35,84.38,84.26,84.31,10200.0,52.5716,52.5903,52.5155,52.5467,10200.0
2010-03-25 12:50:00,84.3,84.33,84.18,84.21,16400.0,52.5404,52.5591,52.4657,52.4843,16400.0
2010-03-25 13:00:00,84.22,84.23,84.16,84.22,11700.0,52.4906,52.4968,52.4532,52.4906,11700.0
2010-03-25 13:10:00,84.22,84.26,84.21,84.26,12800.0,52.4906,52.5155,52.4843,52.5155,12800.0
2010-03-25 13:20:00,84.25,84.25,84.08,84.08,30200.0,52.5093,52.5093,52.4033,52.4033,30200.0
2010-03-25 13:30:00,84.09,84.13,84.02,84.08,18200.0,52.4096,52.4345,52.3659,52.4033,18200.0
2010-03-25 13:40:00,84.09,84.1,84.0,84.02,17500.0,52.4096,52.4158,52.3535,52.3659,17500.0
2010-03-25 13:50:00,84.02,84.06,83.76,83.83,46700.0,52.3659,52.3909,52.2039,52.2475,46700.0
2010-03-25 14:00:00,83.83,83.88,83.74,83.88,73000.0,52.2475,52.2787,52.1914,52.2787,73000.0
2010-03-25 14:10:00,83.89,83.9,83.79,83.81,45000.0,52.2849,52.2911,52.2226,52.235,45000.0
2010-03-25 14:20:00,83.8,83.83,83.67,83.69,44100.0,52.2288,52.2475,52.1478,52.1603,44100.0
2010-03-25 14:30:00,83.69,83.81,83.68,83.79,17600.0,52.1603,52.235,52.154,52.2226,17600.0
2010-03-25 14:40:00,83.79,83.86,83.76,83.79,28800.0,52.2226,52.2662,52.2039,52.2226,28800.0
2010-03-25 14:50:00,83.8,83.87,83.7,83.76,38000.0,52.2288,52.2724,52.1665,52.2039,38000.0
2010-03-25 15:00:00,83.77,83.88,83.77,83.87,67100.0,52.2101,52.2787,52.2101,52.2724,67100.0
2010-03-25 15:10:00,83.88,83.97,83.87,83.89,24900.0,52.2787,52.3348,52.2724,52.2849,24900.0
2010-03-25 15:20:00,83.9,84.02,83.9,83.93,20400.0,52.2911,52.3659,52.2911,52.3098,20400.0
2010-03-25 15:30:00,83.93,83.94,83.71,83.71,43200.0,52.3098,52.3161,52.1727,52.1727,43200.0
2010-03-25 15:40:00,83.71,83.83,83.52,83.52,100400.0,52.1727,52.2475,52.0543,52.0543,100400.0
2010-03-25 15:50:00,83.53,83.72,83.49,83.56,124500.0,52.0605,52.179,52.0356,52.0792,124500.0
2010-03-26 09:30:00,83.94,84.25,83.57,83.8,70400.0,52.3161,52.5093,52.0855,52.2288,70400.0
2010-03-26 09:40:00,83.82,83.86,83.53,83.75,28900.0,52.2413,52.2662,52.0605,52.1977,28900.0
2010-03-26 09:50:00,83.76,83.96,83.76,83.88,43100.0,52.2039,52.3285,52.2039,52.2787,43100.0
2010-03-26 10:00:00,83.92,84.08,83.88,84.07,24900.0,52.3036,52.4033,52.2787,52.3971,24900.0
2010-03-26 10:10:00,84.04,84.26,84.03,84.16,25500.0,52.3784,52.5155,52.3722,52.4532,25500.0
2010-03-26 10:20:00,84.16,84.55,84.16,84.47,60200.0,52.4532,52.6963,52.4532,52.6464,60200.0
2010-03-26 10:30:00,84.48,84.58,84.2,84.23,41400.0,52.6526,52.715,52.4781,52.4968,41400.0
2010-03-26 10:40:00,84.22,84.41,84.22,84.36,24200.0,52.4906,52.609,52.4906,52.5778,24200.0
2010-03-26 10:50:00,84.37,84.42,84.19,84.2,24600.0,52.5841,52.6152,52.4719,52.4781,24600.0
2010-03-26 11:00:00,84.19,84.27,84.18,84.25,13600.0,52.4719,52.5217,52.4657,52.5093,13600.0
2010-03-26 11:10:00,84.25,84.38,84.16,84.26,19100.0,52.5093,52.5903,52.4532,52.5155,19100.0
2010-03-26 11:20:00,84.27,84.35,84.25,84.33,17600.0,52.5217,52.5716,52.5093,52.5591,17600.0
2010-03-26 11:30:00,84.33,84.34,84.27,84.28,12300.0,52.5591,52.5654,52.5217,52.528,12300.0
2010-03-26 11:40:00,84.28,84.35,84.21,84.33,20500.0,52.528,52.5716,52.4843,52.5591,20500.0
2010-03-26 11:50:00,84.33,84.37,84.21,84.22,19500.0,52.5591,52.5841,52.4843,52.4906,19500.0
2010-03-26 12:00:00,84.22,84.29,84.22,84.25,14300.0,52.4906,52.5342,52.4906,52.5093,14300.0
2010-03-26 12:10:00,84.25,84.28,84.19,84.22,15100.0,52.5093,52.528,52.4719,52.4906,15100.0
2010-03-26 12:20:00,84.21,84.21,83.84,83.96,40500.0,52.4843,52.4843,52.2537,52.3285,40500.0
2010-03-26 12:30:00,83.93,84.08,83.85,84.08,56500.0,52.3098,52.4033,52.26,52.4033,56500.0
2010-03-26 12:40:00,84.08,84.2,84.03,84.14,28700.0,52.4033,52.4781,52.3722,52.4407,28700.0
2010-03-26 12:50:00,84.14,84.24,84.04,84.16,20500.0,52.4407,52.503,52.3784,52.4532,20500.0
2010-03-26 13:00:00,84.17,84.25,84.13,84.16,61600.0,52.4594,52.5093,52.4345,52.4532,61600.0
2010-03-26 13:10:00,84.15,84.19,84.03,84.08,33900.0,52.447,52.4719,52.3722,52.4033,33900.0
2010-03-26 13:20:00,84.08,84.13,84.04,84.1,14800.0,52.4033,52.4345,52.3784,52.4158,14800.0
2010-03-26 13:30:00,84.1,84.13,84.0,84.1,41900.0,52.4158,52.4345,52.3535,52.4158,41900.0
2010-03-26 13:40:00,84.11,84.18,84.11,84.13,27900.0,52.422,52.4657,52.422,52.4345,27900.0
2010-03-26 13:50:00,84.12,84.19,84.11,84.14,23600.0,52.4283,52.4719,52.422,52.4407,23600.0
2010-03-26 14:00:00,84.13,84.13,83.98,84.03,32100.0,52.4345,52.4345,52.341,52.3722,32100.0
2010-03-26 14:10:00,84.04,84.14,83.93,84.06,66400.0,52.3784,52.4407,52.3098,52.3909,66400.0
2010-03-26 14:20:00,84.06,84.12,83.97,84.07,39100.0,52.3909,52.4283,52.3348,52.3971,39100.0
2010-03-26 14:30:00,84.09,84.38,84.09,84.36,98500.0,52.4096,52.5903,52.4096,52.5778,98500.0
2010-03-26 14:40:00,84.34,84.34,84.27,84.27,41200.0,52.5654,52.5654,52.5217,52.5217,41200.0
2010-03-26 14:50:00,84.26,84.26,84.15,84.18,46400.0,52.5155,52.5155,52.447,52.4657,46400.0
2010-03-26 15:00:00,84.2,84.23,84.11,84.12,36200.0,52.4781,52.4968,52.422,52.4283,36200.0
2010-03-26 15:10:00,84.12,84.25,84.08,84.16,26200.0,52.4283,52.5093,52.4033,52.4532,26200.0
2010-03-26 15:20:00,84.15,84.2,84.03,84.18,59000.0,52.447,52.4781,52.3722,52.4657,59000.0
2010-03-26 15:30:00,84.19,84.22,84.09,84.22,94800.0,52.4719,52.4906,52.4096,52.4906,94800.0
2010-03-26 15:40:00,84.22,84.32,84.15,84.2,88500.0,52.4906,52.5529,52.447,52.4781,88500.0
2010-03-26 15:50:00,84.21,84.3,84.18,84.25,114500.0,52.4843,52.5404,52.4657,52.5093,114500.0
2010-03-29 09:30:00,84.54,85.23,84.54,84.85,87900.0,52.69,53.1201,52.69,52.8832,87900.0
2010-03-29 09:40:00,84.96,85.02,84.67,84.76,34200.0,52.9518,52.9892,52.771,52.8271,34200.0
2010-03-29 09:50:00,84.79,84.85,84.53,84.76,55100.0,52.8458,52.8832,52.6838,52.8271,55100.0
2010-03-29 10:00:00,84.76,84.95,84.74,84.91,55100.0,52.8271,52.9456,52.8147,52.9206,55100.0
2010-03-29 10:10:00,84.91,84.97,84.8,84.8,22100.0,52.9206,52.958,52.8521,52.8521,22100.0
2010-03-29 10:20:00,84.81,84.94,84.79,84.93,20500.0,52.8583,52.9393,52.8458,52.9331,20500.0
2010-03-29 10:30:00,84.93,85.06,84.9,85.03,30000.0,52.9331,53.0141,52.9144,52.9954,30000.0
2010-03-29 10:40:00,85.02,85.05,84.91,84.95,26800.0,52.9892,53.0079,52.9206,52.9456,26800.0
2010-03-29 10:50:00,84.93,84.95,84.74,84.85,34800.0,52.9331,52.9456,52.8147,52.8832,34800.0
2010-03-29 11:00:00,84.87,84.9,84.8,84.89,29700.0,52.8957,52.9144,52.8521,52.9082,29700.0
2010-03-29 11:10:00,84.91,85.0,84.81,84.84,50900.0,52.9206,52.9767,52.8583,52.877,50900.0
2010-03-29 11:20:00,84.83,84.83,84.69,84.71,35600.0,52.8708,52.8708,52.7835,52.796,35600.0
2010-03-29 11:30:00,84.71,84.75,84.69,84.72,23200.0,52.796,52.8209,52.7835,52.8022,23200.0
2010-03-29 11:40:00,84.74,84.77,84.67,84.75,15900.0,52.8147,52.8334,52.771,52.8209,15900.0
2010-03-29 11:50:00,84.75,84.83,84.73,84.8,9800.0,52.8209,52.8708,52.8084,52.8521,9800.0
2010-03-29 12:00:00,84.82,84.93,84.79,84.86,28100.0,52.8645,52.9331,52.8458,52.8895,28100.0
2010-03-29 12:10:00,84.87,84.94,84.85,84.92,7200.0,52.8957,52.9393,52.8832,52.9269,7200.0
2010-03-29 12:20:00,84.92,84.95,84.86,84.95,15400.0,52.9269,52.9456,52.8895,52.9456,15400.0
2010-03-29 12:30:00,84.95,85.0,84.91,84.94,15400.0,52.9456,52.9767,52.9206,52.9393,15400.0
2010-03-29 12:40:00,84.93,85.04,84.89,84.99,29900.0,52.9331,53.0017,52.9082,52.9705,29900.0
2010-03-29 12:50:00,84.97,84.99,84.89,84.93,12200.0,52.958,52.9705,52.9082,52.9331,12200.0
2010-03-29 13:00:00,84.92,84.99,84.89,84.89,11500.0,52.9269,52.9705,52.9082,52.9082,11500.0
2010-03-29 13:10:00,84.9,85.0,84.88,84.94,13800.0,52.9144,52.9767,52.9019,52.9393,13800.0
2010-03-29 13:20:00,84.93,85.0,84.91,84.93,12500.0,52.9331,52.9767,52.9206,52.9331,12500.0
2010-03-29 13:30:00,84.93,84.97,84.88,84.91,49400.0,52.9331,52.958,52.9019,52.9206,49400.0
2010-03-29 13:40:00,84.91,84.92,84.77,84.83,20300.0,52.9206,52.9269,52.8334,52.8708,20300.0
2010-03-29 13:50:00,84.84,84.87,84.77,84.77,17000.0,52.877,52.8957,52.8334,52.8334,17000.0
2010-03-29 14:00:00,84.76,84.79,84.68,84.68,26300.0,52.8271,52.8458,52.7773,52.7773,26300.0
2010-03-29 14:10:00,84.68,84.75,84.63,84.65,38800.0,52.7773,52.8209,52.7461,52.7586,38800.0
2010-03-29 14:20:00,84.65,84.69,84.59,84.68,20600.0,52.7586,52.7835,52.7212,52.7773,20600.0
2010-03-29 14:30:00,84.69,84.69,84.59,84.68,36200.0,52.7835,52.7835,52.7212,52.7773,36200.0
2010-03-29 14:40:00,84.66,84.67,84.6,84.63,18400.0,52.7648,52.771,52.7274,52.7461,18400.0
2010-03-29 14:50:00,84.63,84.74,84.63,84.73,25600.0,52.7461,52.8147,52.7461,52.8084,25600.0
2010-03-29 15:00:00,84.72,84.75,84.67,84.7,21700.0,52.8022,52.8209,52.771,52.7897,21700.0
2010-03-29 15:10:00,84.7,84.74,84.64,84.69,13000.0,52.7897,52.8147,52.7523,52.7835,13000.0
2010-03-29 15:20:00,84.7,84.73,84.65,84.68,34400.0,52.7897,52.8084,52.7586,52.7773,34400.0
2010-03-29 15:30:00,84.67,84.76,84.65,84.73,34500.0,52.771,52.8271,52.7586,52.8084,34500.0
2010-03-29 15:40:00,84.73,84.77,84.71,84.75,126200.0,52.8084,52.8334,52.796,52.8209,126200.0
2010-03-29 15:50:00,84.76,84.83,84.74,84.8,114200.0,52.8271,52.8708,52.8147,52.8521,114200.0
2010-03-30 09:30:00,84.7,85.03,84.23,84.31,52000.0,52.7897,52.9954,52.4968,52.5467,52000.0
2010-03-30 09:40:00,84.26,84.52,84.23,84.49,38700.0,52.5155,52.6776,52.4968,52.6589,38700.0
2010-03-30 09:50:00,84.51,84.81,84.47,84.58,32500.0,52.6713,52.8583,52.6464,52.715,32500.0
2010-03-30 10:00:00,84.62,84.65,84.51,84.56,22000.0,52.7399,52.7586,52.6713,52.7025,22000.0
2010-03-30 10:10:00,84.56,84.57,84.38,84.38,26600.0,52.7025,52.7087,52.5903,52.5903,26600.0
2010-03-30 10:20:00,84.38,84.43,84.25,84.27,35100.0,52.5903,52.6215,52.5093,52.5217,35100.0
2010-03-30 10:30:00,84.28,84.34,84.18,84.33,40600.0,52.528,52.5654,52.4657,52.5591,40600.0
2010-03-30 10:40:00,84.32,84.48,84.21,84.46,35200.0,52.5529,52.6526,52.4843,52.6402,35200.0
2010-03-30 10:50:00,84.45,84.45,84.29,84.29,26800.0,52.6339,52.6339,52.5342,52.5342,26800.0
2010-03-30 11:00:00,84.29,84.29,83.95,83.99,44000.0,52.5342,52.5342,52.3223,52.3472,44000.0
2010-03-30 11:10:00,84.0,84.0,83.75,83.78,39600.0,52.3535,52.3535,52.1977,52.2163,39600.0
2010-03-30 11:20:00,83.78,83.83,83.62,83.71,42300.0,52.2163,52.2475,52.1166,52.1727,42300.0
2010-03-30 11:30:00,83.7,83.78,83.62,83.65,46000.0,52.1665,52.2163,52.1166,52.1353,46000.0
2010-03-30 11:40:00,83.65,83.78,83.61,83.78,57500.0,52.1353,52.2163,52.1104,52.2163,57500.0
2010-03-30 11:50:00,83.79,83.94,83.79,83.92,32500.0,52.2226,52.3161,52.2226,52.3036,32500.0
2010-03-30 12:00:00,83.92,84.09,83.91,84.04,24100.0,52.3036,52.4096,52.2974,52.3784,24100.0
2010-03-30 12:10:00,84.03,84.07,83.95,83.96,23100.0,52.3722,52.3971,52.3223,52.3285,23100.0
2010-03-30 12:20:00,83.96,84.32,83.96,84.28,41200.0,52.3285,52.5529,52.3285,52.528,41200.0
2010-03-30 12:30:00,84.28,84.28,84.16,84.2,50500.0,52.528,52.528,52.4532,52.4781,50500.0
2010-03-30 12:40:00,84.21,84.25,84.05,84.24,57400.0,52.4843,52.5093,52.3846,52.503,57400.0
2010-03-30 12:50:00,84.24,84.27,84.19,84.22,31200.0,52.503,52.5217,52.4719,52.4906,31200.0
2010-03-30 13:00:00,84.22,84.22,84.1,84.16,26900.0,52.4906,52.4906,52.4158,52.4532,26900.0
2010-03-30 13:10:00,84.15,84.29,84.15,84.27,26600.0,52.447,52.5342,52.447,52.5217,26600.0
2010-03-30 13:20:00,84.28,84.32,84.08,84.08,21400.0,52.528,52.5529,52.4033,52.4033,21400.0
2010-03-30 13:30:00,84.08,84.11,84.03,84.04,11900.0,52.4033,52.422,52.3722,52.3784,11900.0
2010-03-30 13:40:00,84.03,84.1,84.01,84.06,26400.0,52.3722,52.4158,52.3597,52.3909,26400.0
2010-03-30 13:50:00,84.06,84.18,84.06,84.14,28900.0,52.3909,52.4657,52.3909,52.4407,28900.0
2010-03-30 14:00:00,84.13,84.19,84.12,84.18,19400.0,52.4345,52.4719,52.4283,52.4657,19400.0
2010-03-30 14:10:00,84.17,84.21,84.09,84.12,15300.0,52.4594,52.4843,52.4096,52.4283,15300.0
2010-03-30 14:20:00,84.11,84.12,84.07,84.11,19200.0,52.422,52.4283,52.3971,52.422,19200.0
2010-03-30 14:30:00,84.1,84.33,84.1,84.32,14900.0,52.4158,52.5591,52.4158,52.5529,14900.0
2010-03-30 14:40:00,84.32,84.36,84.28,84.34,30500.0,52.5529,52.5778,52.528,52.5654,30500.0
2010-03-30 14:50:00,84.33,84.35,84.25,84.25,13700.0,52.5591,52.5716,52.5093,52.5093,13700.0
2010-03-30 15:00:00,84.26,84.31,84.25,84.27,18800.0,52.5155,52.5467,52.5093,52.5217,18800.0
2010-03-30 15:10:00,84.26,84.37,84.24,84.34,17800.0,52.5155,52.5841,52.503,52.5654,17800.0
2010-03-30 15:20:00,84.33,84.4,84.26,84.37,27200.0,52.5591,52.6028,52.5155,52.5841,27200.0
2010-03-30 15:30:00,84.37,84.37,84.22,84.22,51500.0,52.5841,52.5841,52.4906,52.4906,51500.0
2010-03-30 15:40:00,84.21,84.27,84.12,84.17,97800.0,52.4843,52.5217,52.4283,52.4594,97800.0
2010-03-30 15:50:00,84.17,84.18,84.06,84.12,112600.0,52.4594,52.4657,52.3909,52.4283,112600.0
2010-03-31 09:30:00,83.88,83.88,83.46,83.54,48600.0,52.2787,52.2787,52.0169,52.0668,48600.0
2010-03-31 09:40:00,83.53,83.64,83.1,83.1,67900.0,52.0605,52.1291,51.7925,51.7925,67900.0
2010-03-31 09:50:00,83.09,83.22,82.89,83.15,59000.0,51.7863,51.8673,51.6617,51.8237,59000.0
2010-03-31 10:00:00,83.13,83.46,83.13,83.15,50600.0,51.8112,52.0169,51.8112,51.8237,50600.0
2010-03-31 10:10:00,83.14,83.25,83.04,83.15,41700.0,51.8175,51.886,51.7551,51.8237,41700.0
2010-03-31 10:20:00,83.17,83.44,83.16,83.44,40800.0,51.8362,52.0044,51.8299,52.0044,40800.0
2010-03-31 10:30:00,83.45,83.49,83.29,83.42,45800.0,52.0107,52.0356,51.911,51.992,45800.0
2010-03-31 10:40:00,83.4,83.56,83.39,83.47,38300.0,51.9795,52.0792,51.9733,52.0231,38300.0
2010-03-31 10:50:00,83.46,83.56,83.43,83.48,25200.0,52.0169,52.0792,51.9982,52.0294,25200.0
2010-03-31 11:00:00,83.45,83.49,83.28,83.39,24400.0,52.0107,52.0356,51.9047,51.9733,24400.0
2010-03-31 11:10:00,83.39,83.56,83.39,83.55,24700.0,51.9733,52.0792,51.9733,52.073,24700.0
2010-03-31 11:20:00,83.55,83.56,83.43,83.48,33700.0,52.073,52.0792,51.9982,52.0294,33700.0
2010-03-31 11:30:00,83.47,83.66,83.41,83.59,23700.0,52.0231,52.1416,51.9857,52.0979,23700.0
2010-03-31 11:40:00,83.59,83.7,83.54,83.69,39700.0,52.0979,52.1665,52.0668,52.1603,39700.0
2010-03-31 11:50:00,83.67,83.71,83.57,83.6,30500.0,52.1478,52.1727,52.0855,52.1042,30500.0
2010-03-31 12:00:00,83.6,83.65,83.51,83.51,15800.0,52.1042,52.1353,52.0481,52.0481,15800.0
2010-03-31 12:10:00,83.51,83.65,83.51,83.61,32900.0,52.0481,52.1353,52.0481,52.1104,32900.0
2010-03-31 12:20:00,83.64,83.69,83.58,83.62,29300.0,52.1291,52.1603,52.0917,52.1166,29300.0
2010-03-31 12:30:00,83.61,83.7,83.58,83.66,23300.0,52.1104,52.1665,52.0917,52.1416,23300.0
2010-03-31 12:40:00,83.66,83.68,83.49,83.5,16600.0,52.1416,52.154,52.0356,52.0418,16600.0
2010-03-31 12:50:00,83.51,83.58,83.5,83.56,15000.0,52.0481,52.0917,52.0418,52.0792,15000.0
2010-03-31 13:00:00,83.55,83.55,83.49,83.5,6700.0,52.073,52.073,52.0356,52.0418,6700.0
2010-03-31 13:10:00,83.51,83.58,83.47,83.48,30600.0,52.0481,52.0917,52.0231,52.0294,30600.0
2010-03-31 13:20:00,83.48,83.5,83.34,83.39,27800.0,52.0294,52.0418,51.9421,51.9733,27800.0
2010-03-31 13:30:00,83.39,83.56,83.38,83.54,32700.0,51.9733,52.0792,51.967,52.0668,32700.0
2010-03-31 13:40:00,83.55,83.6,83.52,83.56,9700.0,52.073,52.1042,52.0543,52.0792,9700.0
2010-03-31 13:50:00,83.55,83.63,83.53,83.54,12900.0,52.073,52.1229,52.0605,52.0668,12900.0
2010-03-31 14:00:00,83.54,83.54,83.43,83.44,34200.0,52.0668,52.0668,51.9982,52.0044,34200.0
2010-03-31 14:10:00,83.45,83.48,83.39,83.48,30300.0,52.0107,52.0294,51.9733,52.0294,30300.0
2010-03-31 14:20:00,83.48,83.51,83.38,83.39,33500.0,52.0294,52.0481,51.967,51.9733,33500.0
2010-03-31 14:30:00,83.4,83.42,83.33,83.34,40700.0,51.9795,51.992,51.9359,51.9421,40700.0
2010-03-31 14:40:00,83.33,83.36,83.22,83.31,35800.0,51.9359,51.9546,51.8673,51.9234,35800.0
2010-03-31 14:50:00,83.29,83.42,83.26,83.37,47200.0,51.911,51.992,51.8923,51.9608,47200.0
2010-03-31 15:00:00,83.37,83.43,83.3,83.41,30200.0,51.9608,51.9982,51.9172,51.9857,30200.0
2010-03-31 15:10:00,83.4,83.45,83.33,83.4,42900.0,51.9795,52.0107,51.9359,51.9795,42900.0
2010-03-31 15:20:00,83.41,83.49,83.32,83.49,56000.0,51.9857,52.0356,51.9297,52.0356,56000.0
2010-03-31 15:30:00,83.49,83.51,83.27,83.31,80000.0,52.0356,52.0481,51.8985,51.9234,80000.0
2010-03-31 15:40:00,83.32,83.33,83.05,83.09,168600.0,51.9297,51.9359,51.7614,51.7863,168600.0
2010-03-31 15:50:00,83.08,83.3,83.06,83.24,215500.0,51.7801,51.9172,51.7676,51.8798,215500.0
2010-04-01 09:30:00,83.61,84.25,83.2,84.05,44300.0,52.1104,52.5093,51.8549,52.3846,44300.0
2010-04-01 09:40:00,84.04,84.1,83.89,84.03,29100.0,52.3784,52.4158,52.2849,52.3722,29100.0
2010-04-01 09:50:00,84.09,84.11,83.86,83.91,29400.0,52.4096,52.422,52.2662,52.2974,29400.0
2010-04-01 10:00:00,83.96,84.1,83.85,83.85,64900.0,52.3285,52.4158,52.26,52.26,64900.0
2010-04-01 10:10:00,83.86,83.88,83.61,83.64,57500.0,52.2662,52.2787,52.1104,52.1291,57500.0
2010-04-01 10:20:00,83.66,83.94,83.62,83.94,36300.0,52.1416,52.3161,52.1166,52.3161,36300.0
2010-04-01 10:30:00,83.94,84.02,83.93,84.0,30800.0,52.3161,52.3659,52.3098,52.3535,30800.0
2010-04-01 10:40:00,84.01,84.06,83.99,84.02,29500.0,52.3597,52.3909,52.3472,52.3659,29500.0
2010-04-01 10:50:00,84.01,84.03,83.81,83.96,55800.0,52.3597,52.3722,52.235,52.3285,55800.0
2010-04-01 11:00:00,83.95,83.99,83.9,83.91,32600.0,52.3223,52.3472,52.2911,52.2974,32600.0
2010-04-01 11:10:00,83.92,83.92,83.74,83.77,70800.0,52.3036,52.3036,52.1914,52.2101,70800.0
2010-04-01 11:20:00,83.78,83.95,83.74,83.95,13000.0,52.2163,52.3223,52.1914,52.3223,13000.0
2010-04-01 11:30:00,83.96,83.97,83.85,83.93,57800.0,52.3285,52.3348,52.26,52.3098,57800.0
2010-04-01 11:40:00,83.93,83.93,83.87,83.92,30700.0,52.3098,52.3098,52.2724,52.3036,30700.0
2010-04-01 11:50:00,83.92,84.06,83.91,84.01,32400.0,52.3036,52.3909,52.2974,52.3597,32400.0
2010-04-01 12:00:00,84.02,84.1,84.01,84.08,33500.0,52.3659,52.4158,52.3597,52.4033,33500.0
2010-04-01 12:10:00,84.09,84.11,84.05,84.11,24800.0,52.4096,52.422,52.3846,52.422,24800.0
2010-04-01 12:20:00,84.11,84.12,83.94,83.95,78200.0,52.422,52.4283,52.3161,52.3223,78200.0
2010-04-01 12:30:00,83.95,83.97,83.8,83.8,43100.0,52.3223,52.3348,52.2288,52.2288,43100.0
2010-04-01 12:40:00,83.79,83.9,83.79,83.9,24600.0,52.2226,52.2911,52.2226,52.2911,24600.0
2010-04-01 12:50:00,83.9,83.9,83.84,83.86,30700.0,52.2911,52.2911,52.2537,52.2662,30700.0
2010-04-01 13:00:00,83.85,83.88,83.79,83.88,35000.0,52.26,52.2787,52.2226,52.2787,35000.0
2010-04-01 13:10:00,83.88,83.89,83.85,83.85,19000.0,52.2787,52.2849,52.26,52.26,19000.0
2010-04-01 13:20:00,83.86,83.9,83.85,83.86,30700.0,52.2662,52.2911,52.26,52.2662,30700.0
2010-04-01 13:30:00,83.87,83.9,83.85,83.88,24600.0,52.2724,52.2911,52.26,52.2787,24600.0
2010-04-01 13:40:00,83.88,83.9,83.7,83.74,39500.0,52.2787,52.2911,52.1665,52.1914,39500.0
2010-04-01 13:50:00,83.74,83.75,83.61,83.69,30900.0,52.1914,52.1977,52.1104,52.1603,30900.0
2010-04-01 14:00:00,83.68,83.77,83.55,83.7,46400.0,52.154,52.2101,52.073,52.1665,46400.0
2010-04-01 14:10:00,83.7,83.82,83.67,83.81,44500.0,52.1665,52.2413,52.1478,52.235,44500.0
2010-04-01 14:20:00,83.8,83.83,83.61,83.63,33100.0,52.2288,52.2475,52.1104,52.1229,33100.0
2010-04-01 14:30:00,83.62,83.64,83.39,83.43,32800.0,52.1166,52.1291,51.9733,51.9982,32800.0
2010-04-01 14:40:00,83.41,83.44,83.28,83.43,60800.0,51.9857,52.0044,51.9047,51.9982,60800.0
2010-04-01 14:50:00,83.44,83.58,83.32,83.41,68300.0,52.0044,52.0917,51.9297,51.9857,68300.0
2010-04-01 15:00:00,83.4,83.51,83.34,83.51,85000.0,51.9795,52.0481,51.9421,52.0481,85000.0
2010-04-01 15:10:00,83.49,83.6,83.48,83.56,42400.0,52.0356,52.1042,52.0294,52.0792,42400.0
2010-04-01 15:20:00,83.55,83.59,83.47,83.51,36700.0,52.073,52.0979,52.0231,52.0481,36700.0
2010-04-01 15:30:00,83.52,83.66,83.51,83.63,72900.0,52.0543,52.1416,52.0481,52.1229,72900.0
2010-04-01 15:40:00,83.63,83.75,83.61,83.73,81800.0,52.1229,52.1977,52.1104,52.1852,81800.0
2010-04-01 15:50:00,83.73,83.86,83.68,83.83,97400.0,52.1852,52.2662,52.154,52.2475,97400.0
2010-04-05 09:30:00,84.0,84.04,83.85,83.92,40600.0,52.3535,52.3784,52.26,52.3036,40600.0
2010-04-05 09:40:00,83.92,84.0,83.76,84.0,48800.0,52.3036,52.3535,52.2039,52.3535,48800.0
2010-04-05 09:50:00,83.99,84.18,83.96,84.13,34100.0,52.3472,52.4657,52.3285,52.4345,34100.0
2010-04-05 10:00:00,84.16,84.29,84.05,84.13,21400.0,52.4532,52.5342,52.3846,52.4345,21400.0
2010-04-05 10:10:00,84.15,84.3,84.12,84.23,13900.0,52.447,52.5404,52.4283,52.4968,13900.0
2010-04-05 10:20:00,84.22,84.37,84.2,84.26,13900.0,52.4906,52.5841,52.4781,52.5155,13900.0
2010-04-05 10:30:00,84.26,84.39,84.16,84.33,25900.0,52.5155,52.5965,52.4532,52.5591,25900.0
2010-04-05 10:40:00,84.34,84.49,84.34,84.41,21000.0,52.5654,52.6589,52.5654,52.609,21000.0
2010-04-05 10:50:00,84.42,84.44,84.34,84.34,15200.0,52.6152,52.6277,52.5654,52.5654,15200.0
2010-04-05 11:00:00,84.33,84.35,84.28,84.32,14400.0,52.5591,52.5716,52.528,52.5529,14400.0
2010-04-05 11:10:00,84.31,84.37,84.3,84.32,6300.0,52.5467,52.5841,52.5404,52.5529,6300.0
2010-04-05 11:20:00,84.31,84.41,84.3,84.36,9600.0,52.5467,52.609,52.5404,52.5778,9600.0
2010-04-05 11:30:00,84.36,84.38,84.3,84.3,13500.0,52.5778,52.5903,52.5404,52.5404,13500.0
2010-04-05 11:40:00,84.31,84.32,84.21,84.24,13500.0,52.5467,52.5529,52.4843,52.503,13500.0
2010-04-05 11:50:00,84.23,84.29,84.2,84.2,17300.0,52.4968,52.5342,52.4781,52.4781,17300.0
2010-04-05 12:00:00,84.2,84.21,84.11,84.13,12800.0,52.4781,52.4843,52.422,52.4345,12800.0
2010-04-05 12:10:00,84.13,84.13,84.09,84.11,12100.0,52.4345,52.4345,52.4096,52.422,12100.0
2010-04-05 12:20:00,84.11,84.2,84.11,84.16,9100.0,52.422,52.4781,52.422,52.4532,9100.0
2010-04-05 12:30:00,84.17,84.2,84.14,84.16,7100.0,52.4594,52.4781,52.4407,52.4532,7100.0
2010-04-05 12:40:00,84.16,84.18,84.1,84.12,8400.0,52.4532,52.4657,52.4158,52.4283,8400.0
2010-04-05 12:50:00,84.11,84.12,84.04,84.04,19800.0,52.422,52.4283,52.3784,52.3784,19800.0
2010-04-05 13:00:00,84.04,84.09,83.95,84.0,16800.0,52.3784,52.4096,52.3223,52.3535,16800.0
2010-04-05 13:10:00,83.99,83.99,83.9,83.94,24400.0,52.3472,52.3472,52.2911,52.3161,24400.0
2010-04-05 13:20:00,83.93,83.97,83.91,83.92,15100.0,52.3098,52.3348,52.2974,52.3036,15100.0
2010-04-05 13:30:00,83.92,83.92,83.79,83.81,22700.0,52.3036,52.3036,52.2226,52.235,22700.0
2010-04-05 13:40:00,83.81,83.81,83.63,83.63,28100.0,52.235,52.235,52.1229,52.1229,28100.0
2010-04-05 13:50:00,83.65,83.8,83.65,83.79,21500.0,52.1353,52.2288,52.1353,52.2226,21500.0
2010-04-05 14:00:00,83.8,83.83,83.78,83.81,51400.0,52.2288,52.2475,52.2163,52.235,51400.0
2010-04-05 14:10:00,83.83,83.83,83.67,83.68,33700.0,52.2475,52.2475,52.1478,52.154,33700.0
2010-04-05 14:20:00,83.69,83.75,83.64,83.75,34700.0,52.1603,52.1977,52.1291,52.1977,34700.0
2010-04-05 14:30:00,83.75,83.8,83.7,83.75,31200.0,52.1977,52.2288,52.1665,52.1977,31200.0
2010-04-05 14:40:00,83.75,83.94,83.73,83.91,22900.0,52.1977,52.3161,52.1852,52.2974,22900.0
2010-04-05 14:50:00,83.91,83.92,83.82,83.82,30800.0,52.2974,52.3036,52.2413,52.2413,30800.0
2010-04-05 15:00:00,83.83,83.86,83.75,83.8,36600.0,52.2475,52.2662,52.1977,52.2288,36600.0
2010-04-05 15:10:00,83.8,83.88,83.75,83.78,35100.0,52.2288,52.2787,52.1977,52.2163,35100.0
2010-04-05 15:20:00,83.78,83.83,83.71,83.71,42300.0,52.2163,52.2475,52.1727,52.1727,42300.0
2010-04-05 15:30:00,83.72,83.72,83.58,83.63,66800.0,52.179,52.179,52.0917,52.1229,66800.0
2010-04-05 15:40:00,83.63,83.86,83.57,83.83,63800.0,52.1229,52.2662,52.0855,52.2475,63800.0
2010-04-05 15:50:00,83.82,83.85,83.78,83.84,103100.0,52.2413,52.26,52.2163,52.2537,103100.0
2010-04-06 09:30:00,83.62,83.62,82.96,83.12,72500.0,52.1166,52.1166,51.7053,51.805,72500.0
2010-04-06 09:40:00,83.13,83.18,82.9,82.94,74500.0,51.8112,51.8424,51.6679,51.6928,74500.0
2010-04-06 09:50:00,82.93,82.93,82.71,82.75,81300.0,51.6866,51.6866,51.5495,51.5744,81300.0
2010-04-06 10:00:00,82.74,82.97,82.62,82.75,116200.0,51.5682,51.7115,51.4934,51.5744,116200.0
2010-04-06 10:10:00,82.76,82.88,82.69,82.79,84100.0,51.5806,51.6554,51.537,51.5993,84100.0
2010-04-06 10:20:00,82.81,83.03,82.81,83.0,67300.0,51.6118,51.7489,51.6118,51.7302,67300.0
2010-04-06 10:30:00,83.0,83.02,82.82,82.82,34000.0,51.7302,51.7427,51.618,51.618,34000.0
2010-04-06 10:40:00,82.83,83.04,82.81,82.86,33600.0,51.6243,51.7551,51.6118,51.643,33600.0
2010-04-06 10:50:00,82.86,82.93,82.74,82.74,50300.0,51.643,51.6866,51.5682,51.5682,50300.0
2010-04-06 11:00:00,82.77,82.78,82.63,82.64,35100.0,51.5869,51.5931,51.4996,51.5058,35100.0
2010-04-06 11:10:00,82.63,82.67,82.53,82.58,36600.0,51.4996,51.5245,51.4373,51.4684,36600.0
2010-04-06 11:20:00,82.58,82.63,82.37,82.44,87100.0,51.4684,51.4996,51.3376,51.3812,87100.0
2010-04-06 11:30:00,82.46,82.52,82.38,82.43,42400.0,51.3937,51.431,51.3438,51.375,42400.0
2010-04-06 11:40:00,82.43,82.53,82.43,82.49,42000.0,51.375,51.4373,51.375,51.4123,42000.0
2010-04-06 11:50:00,82.49,82.65,82.49,82.55,35800.0,51.4123,51.5121,51.4123,51.4497,35800.0
2010-04-06 12:00:00,82.54,82.56,82.47,82.51,48500.0,51.4435,51.456,51.3999,51.4248,48500.0
2010-04-06 12:10:00,82.51,82.53,82.45,82.52,42000.0,51.4248,51.4373,51.3874,51.431,42000.0
2010-04-06 12:20:00,82.53,82.53,82.46,82.46,12900.0,51.4373,51.4373,51.3937,51.3937,12900.0
2010-04-06 12:30:00,82.46,82.51,82.33,82.38,41300.0,51.3937,51.4248,51.3126,51.3438,41300.0
2010-04-06 12:40:00,82.37,82.39,82.28,82.34,50500.0,51.3376,51.35,51.2815,51.3189,50500.0
2010-04-06 12:50:00,82.34,82.45,82.34,82.38,19300.0,51.3189,51.3874,51.3189,51.3438,19300.0
2010-04-06 13:00:00,82.39,82.63,82.38,82.63,71400.0,51.35,51.4996,51.3438,51.4996,71400.0
2010-04-06 13:10:00,82.63,82.72,82.62,82.72,33400.0,51.4996,51.5557,51.4934,51.5557,33400.0
2010-04-06 13:20:00,82.72,82.8,82.72,82.77,32100.0,51.5557,51.6056,51.5557,51.5869,32100.0
2010-04-06 13:30:00,82.78,82.79,82.62,82.62,24800.0,51.5931,51.5993,51.4934,51.4934,24800.0
2010-04-06 13:40:00,82.64,82.65,82.51,82.51,33000.0,51.5058,51.5121,51.4248,51.4248,33000.0
2010-04-06 13:50:00,82.51,82.59,82.48,82.5,30000.0,51.4248,51.4747,51.4061,51.4186,30000.0
2010-04-06 14:00:00,82.51,82.63,82.47,82.59,35500.0,51.4248,51.4996,51.3999,51.4747,35500.0
2010-04-06 14:10:00,82.59,82.68,82.58,82.66,21500.0,51.4747,51.5308,51.4684,51.5183,21500.0
2010-04-06 14:20:00,82.65,82.7,82.63,82.69,22600.0,51.5121,51.5432,51.4996,51.537,22600.0
2010-04-06 14:30:00,82.69,82.92,82.69,82.87,38300.0,51.537,51.6803,51.537,51.6492,38300.0
2010-04-06 14:40:00,82.88,82.88,82.79,82.81,27200.0,51.6554,51.6554,51.5993,51.6118,27200.0
2010-04-06 14:50:00,82.81,82.83,82.66,82.66,38100.0,51.6118,51.6243,51.5183,51.5183,38100.0
2010-04-06 15:00:00,82.68,82.75,82.59,82.62,55100.0,51.5308,51.5744,51.4747,51.4934,55100.0
2010-04-06 15:10:00,82.61,82.62,82.5,82.52,51100.0,51.4871,51.4934,51.4186,51.431,51100.0
2010-04-06 15:20:00,82.52,82.55,82.38,82.4,90700.0,51.431,51.4497,51.3438,51.3563,90700.0
2010-04-06 15:30:00,82.4,82.4,82.33,82.33,80900.0,51.3563,51.3563,51.3126,51.3126,80900.0
2010-04-06 15:40:00,82.33,82.44,82.32,82.39,137000.0,51.3126,51.3812,51.3064,51.35,137000.0
2010-04-06 15:50:00,82.39,82.5,82.36,82.5,181500.0,51.35,51.4186,51.3313,51.4186,181500.0
2010-04-07 09:30:00,82.22,82.42,82.07,82.4,62000.0,51.2441,51.3687,51.1506,51.3563,62000.0
2010-04-07 09:40:00,82.38,82.76,82.38,82.53,55500.0,51.3438,51.5806,51.3438,51.4373,55500.0
2010-04-07 09:50:00,82.55,82.78,82.52,82.72,31100.0,51.4497,51.5931,51.431,51.5557,31100.0
2010-04-07 10:00:00,82.73,82.78,82.54,82.76,32800.0,51.5619,51.5931,51.4435,51.5806,32800.0
2010-04-07 10:10:00,82.76,82.76,82.62,82.63,21900.0,51.5806,51.5806,51.4934,51.4996,21900.0
2010-04-07 10:20:00,82.63,82.8,82.56,82.72,64400.0,51.4996,51.6056,51.456,51.5557,64400.0
2010-04-07 10:30:00,82.73,82.81,82.71,82.73,45200.0,51.5619,51.6118,51.5495,51.5619,45200.0
2010-04-07 10:40:00,82.73,82.75,82.36,82.42,45300.0,51.5619,51.5744,51.3313,51.3687,45300.0
2010-04-07 10:50:00,82.4,82.58,82.4,82.52,38500.0,51.3563,51.4684,51.3563,51.431,38500.0
2010-04-07 11:00:00,82.52,82.56,82.39,82.51,28200.0,51.431,51.456,51.35,51.4248,28200.0
2010-04-07 11:10:00,82.53,82.61,82.49,82.61,23800.0,51.4373,51.4871,51.4123,51.4871,23800.0
2010-04-07 11:20:00,82.63,82.67,82.55,82.66,25900.0,51.4996,51.5245,51.4497,51.5183,25900.0
2010-04-07 11:30:00,82.66,82.66,82.55,82.6,36100.0,51.5183,51.5183,51.4497,51.4809,36100.0
2010-04-07 11:40:00,82.6,82.61,82.51,82.59,33200.0,51.4809,51.4871,51.4248,51.4747,33200.0
2010-04-07 11:50:00,82.59,82.66,82.53,82.55,27300.0,51.4747,51.5183,51.4373,51.4497,27300.0
2010-04-07 12:00:00,82.58,82.64,82.51,82.59,16100.0,51.4684,51.5058,51.4248,51.4747,16100.0
2010-04-07 12:10:00,82.59,82.6,82.45,82.45,16000.0,51.4747,51.4809,51.3874,51.3874,16000.0
2010-04-07 12:20:00,82.46,82.48,82.39,82.41,30900.0,51.3937,51.4061,51.35,51.3625,30900.0
2010-04-07 12:30:00,82.41,82.46,82.41,82.42,10200.0,51.3625,51.3937,51.3625,51.3687,10200.0
2010-04-07 12:40:00,82.44,82.46,82.34,82.35,20200.0,51.3812,51.3937,51.3189,51.3251,20200.0
2010-04-07 12:50:00,82.35,82.47,82.33,82.44,16400.0,51.3251,51.3999,51.3126,51.3812,16400.0
2010-04-07 13:00:00,82.44,82.59,82.44,82.51,24300.0,51.3812,51.4747,51.3812,51.4248,24300.0
2010-04-07 13:10:00,82.51,82.6,82.48,82.52,24200.0,51.4248,51.4809,51.4061,51.431,24200.0
2010-04-07 13:20:00,82.53,82.62,82.53,82.58,18100.0,51.4373,51.4934,51.4373,51.4684,18100.0
2010-04-07 13:30:00,82.59,82.6,82.52,82.54,15400.0,51.4747,51.4809,51.431,51.4435,15400.0
2010-04-07 13:40:00,82.53,82.56,82.43,82.46,24100.0,51.4373,51.456,51.375,51.3937,24100.0
2010-04-07 13:50:00,82.45,82.6,82.44,82.57,25400.0,51.3874,51.4809,51.3812,51.4622,25400.0
2010-04-07 14:00:00,82.59,82.65,82.54,82.62,19100.0,51.4747,51.5121,51.4435,51.4934,19100.0
2010-04-07 14:10:00,82.61,82.61,82.45,82.48,32200.0,51.4871,51.4871,51.3874,51.4061,32200.0
2010-04-07 14:20:00,82.48,82.52,82.43,82.45,31000.0,51.4061,51.431,51.375,51.3874,31000.0
2010-04-07 14:30:00,82.46,82.5,82.38,82.46,58000.0,51.3937,51.4186,51.3438,51.3937,58000.0
2010-04-07 14:40:00,82.46,82.5,82.33,82.33,30500.0,51.3937,51.4186,51.3126,51.3126,30500.0
2010-04-07 14:50:00,82.32,82.39,82.27,82.31,39300.0,51.3064,51.35,51.2752,51.3002,39300.0
2010-04-07 15:00:00,82.31,82.31,82.0,82.08,90500.0,51.3002,51.3002,51.107,51.1568,90500.0
2010-04-07 15:10:00,82.05,82.19,81.97,82.17,78300.0,51.1381,51.2254,51.0883,51.2129,78300.0
2010-04-07 15:20:00,82.16,82.21,82.12,82.18,45800.0,51.2067,51.2378,51.1817,51.2191,45800.0
2010-04-07 15:30:00,82.19,82.28,82.11,82.18,76200.0,51.2254,51.2815,51.1755,51.2191,76200.0
2010-04-07 15:40:00,82.19,82.2,82.1,82.13,80600.0,51.2254,51.2316,51.1693,51.188,80600.0
2010-04-07 15:50:00,82.14,82.26,82.12,82.22,123200.0,51.1942,51.269,51.1817,51.2441,123200.0
2010-04-08 09:30:00,82.23,82.37,81.99,82.28,48500.0,51.2503,51.3376,51.1007,51.2815,48500.0
2010-04-08 09:40:00,82.26,82.4,82.15,82.24,52600.0,51.269,51.3563,51.2004,51.2565,52600.0
2010-04-08 09:50:00,82.26,82.36,82.07,82.09,38500.0,51.269,51.3313,51.1506,51.163,38500.0
2010-04-08 10:00:00,82.07,82.46,82.05,82.4,52800.0,51.1506,51.3937,51.1381,51.3563,52800.0
2010-04-08 10:10:00,82.38,82.59,82.36,82.5,23600.0,51.3438,51.4747,51.3313,51.4186,23600.0
2010-04-08 10:20:00,82.5,82.56,82.4,82.47,33900.0,51.4186,51.456,51.3563,51.3999,33900.0
2010-04-08 10:30:00,82.49,82.49,82.33,82.33,24200.0,51.4123,51.4123,51.3126,51.3126,24200.0
2010-04-08 10:40:00,82.31,82.33,82.22,82.29,32300.0,51.3002,51.3126,51.2441,51.2877,32300.0
2010-04-08 10:50:00,82.3,82.42,82.26,82.38,29800.0,51.2939,51.3687,51.269,51.3438,29800.0
2010-04-08 11:00:00,82.39,82.42,82.31,82.31,23400.0,51.35,51.3687,51.3002,51.3002,23400.0
2010-04-08 11:10:00,82.3,82.34,82.2,82.2,27900.0,51.2939,51.3189,51.2316,51.2316,27900.0
2010-04-08 11:20:00,82.21,82.25,82.09,82.1,20900.0,51.2378,51.2628,51.163,51.1693,20900.0
2010-04-08 11:30:00,82.08,82.12,82.04,82.07,37400.0,51.1568,51.1817,51.1319,51.1506,37400.0
2010-04-08 11:40:00,82.06,82.12,82.02,82.12,20000.0,51.1443,51.1817,51.1194,51.1817,20000.0
2010-04-08 11:50:00,82.11,82.2,82.07,82.19,16300.0,51.1755,51.2316,51.1506,51.2254,16300.0
2010-04-08 12:00:00,82.19,82.2,82.11,82.11,11900.0,51.2254,51.2316,51.1755,51.1755,11900.0
2010-04-08 12:10:00,82.09,82.2,82.09,82.2,20700.0,51.163,51.2316,51.163,51.2316,20700.0
2010-04-08 12:20:00,82.18,82.27,82.16,82.22,27500.0,51.2191,51.2752,51.2067,51.2441,27500.0
2010-04-08 12:30:00,82.22,82.22,82.08,82.11,28400.0,51.2441,51.2441,51.1568,51.1755,28400.0
2010-04-08 12:40:00,82.1,82.21,82.08,82.19,13000.0,51.1693,51.2378,51.1568,51.2254,13000.0
2010-04-08 12:50:00,82.2,82.23,82.17,82.23,14500.0,51.2316,51.2503,51.2129,51.2503,14500.0
2010-04-08 13:00:00,82.23,82.36,82.22,82.34,11000.0,51.2503,51.3313,51.2441,51.3189,11000.0
2010-04-08 13:10:00,82.33,82.4,82.23,82.23,13800.0,51.3126,51.3563,51.2503,51.2503,13800.0
2010-04-08 13:20:00,82.23,82.27,82.19,82.27,16200.0,51.2503,51.2752,51.2254,51.2752,16200.0
2010-04-08 13:30:00,82.27,82.39,82.27,82.39,15900.0,51.2752,51.35,51.2752,51.35,15900.0
2010-04-08 13:40:00,82.38,82.4,82.34,82.39,21300.0,51.3438,51.3563,51.3189,51.35,21300.0
2010-04-08 13:50:00,82.39,82.41,82.3,82.34,12500.0,51.35,51.3625,51.2939,51.3189,12500.0
2010-04-08 14:00:00,82.35,82.45,82.35,82.44,12800.0,51.3251,51.3874,51.3251,51.3812,12800.0
2010-04-08 14:10:00,82.45,82.51,82.44,82.49,15700.0,51.3874,51.4248,51.3812,51.4123,15700.0
2010-04-08 14:20:00,82.46,82.51,82.44,82.48,21300.0,51.3937,51.4248,51.3812,51.4061,21300.0
2010-04-08 14:30:00,82.47,82.47,82.37,82.39,25400.0,51.3999,51.3999,51.3376,51.35,25400.0
2010-04-08 14:40:00,82.38,82.5,82.36,82.5,34100.0,51.3438,51.4186,51.3313,51.4186,34100.0
2010-04-08 14:50:00,82.47,82.49,82.45,82.47,19300.0,51.3999,51.4123,51.3874,51.3999,19300.0
2010-04-08 15:00:00,82.48,82.5,82.3,82.3,35700.0,51.4061,51.4186,51.2939,51.2939,35700.0
2010-04-08 15:10:00,82.32,82.43,82.32,82.4,32700.0,51.3064,51.375,51.3064,51.3563,32700.0
2010-04-08 15:20:00,82.41,82.45,82.31,82.37,35900.0,51.3625,51.3874,51.3002,51.3376,35900.0
2010-04-08 15:30:00,82.37,82.41,82.27,82.28,60300.0,51.3376,51.3625,51.2752,51.2815,60300.0
2010-04-08 15:40:00,82.28,82.36,82.25,82.28,61400.0,51.2815,51.3313,51.2628,51.2815,61400.0
2010-04-08 15:50:00,82.29,82.3,82.14,82.2,190100.0,51.2877,51.2939,51.1942,51.2316,190100.0
2010-04-09 09:30:00,82.44,82.6,81.88,81.94,40100.0,51.3812,51.4809,51.0322,51.0696,40100.0
2010-04-09 09:40:00,81.92,82.14,81.88,82.1,49000.0,51.0571,51.1942,51.0322,51.1693,49000.0
2010-04-09 09:50:00,82.09,82.33,82.01,82.29,22100.0,51.163,51.3126,51.1132,51.2877,22100.0
2010-04-09 10:00:00,82.3,82.45,82.23,82.23,28300.0,51.2939,51.3874,51.2503,51.2503,28300.0
2010-04-09 10:10:00,82.22,82.31,82.13,82.26,26100.0,51.2441,51.3002,51.188,51.269,26100.0
2010-04-09 10:20:00,82.27,82.3,82.04,82.13,35100.0,51.2752,51.2939,51.1319,51.188,35100.0
2010-04-09 10:30:00,82.13,82.38,82.13,82.36,52200.0,51.188,51.3438,51.188,51.3313,52200.0
2010-04-09 10:40:00,82.38,82.51,82.27,82.5,52100.0,51.3438,51.4248,51.2752,51.4186,52100.0
2010-04-09 10:50:00,82.52,82.64,82.47,82.52,39500.0,51.431,51.5058,51.3999,51.431,39500.0
2010-04-09 11:00:00,82.55,82.66,82.55,82.64,16900.0,51.4497,51.5183,51.4497,51.5058,16900.0
2010-04-09 11:10:00,82.65,82.72,82.6,82.61,13800.0,51.5121,51.5557,51.4809,51.4871,13800.0
2010-04-09 11:20:00,82.6,82.68,82.59,82.59,15200.0,51.4809,51.5308,51.4747,51.4747,15200.0
2010-04-09 11:30:00,82.59,82.64,82.53,82.59,23600.0,51.4747,51.5058,51.4373,51.4747,23600.0
2010-04-09 11:40:00,82.58,82.64,82.52,82.52,14800.0,51.4684,51.5058,51.431,51.431,14800.0
2010-04-09 11:50:00,82.52,82.55,82.49,82.55,17300.0,51.431,51.4497,51.4123,51.4497,17300.0
2010-04-09 12:00:00,82.56,82.63,82.56,82.59,8500.0,51.456,51.4996,51.456,51.4747,8500.0
2010-04-09 12:10:00,82.59,82.69,82.59,82.65,11500.0,51.4747,51.537,51.4747,51.5121,11500.0
2010-04-09 12:20:00,82.66,82.73,82.65,82.69,12300.0,51.5183,51.5619,51.5121,51.537,12300.0
2010-04-09 12:30:00,82.68,82.69,82.6,82.66,16000.0,51.5308,51.537,51.4809,51.5183,16000.0
2010-04-09 12:40:00,82.66,82.7,82.65,82.66,7400.0,51.5183,51.5432,51.5121,51.5183,7400.0
2010-04-09 12:50:00,82.66,82.68,82.64,82.68,7700.0,51.5183,51.5308,51.5058,51.5308,7700.0
2010-04-09 13:00:00,82.68,82.68,82.56,82.62,17200.0,51.5308,51.5308,51.456,51.4934,17200.0
2010-04-09 13:10:00,82.62,82.7,82.6,82.64,12300.0,51.4934,51.5432,51.4809,51.5058,12300.0
2010-04-09 13:20:00,82.65,82.71,82.62,82.67,7900.0,51.5121,51.5495,51.4934,51.5245,7900.0
2010-04-09 13:30:00,82.66,82.71,82.63,82.7,16800.0,51.5183,51.5495,51.4996,51.5432,16800.0
2010-04-09 13:40:00,82.72,82.82,82.71,82.77,19300.0,51.5557,51.618,51.5495,51.5869,19300.0
2010-04-09 13:50:00,82.76,82.78,82.67,82.68,7100.0,51.5806,51.5931,51.5245,51.5308,7100.0
2010-04-09 14:00:00,82.67,82.67,82.6,82.62,25900.0,51.5245,51.5245,51.4809,51.4934,25900.0
2010-04-09 14:10:00,82.62,82.63,82.56,82.61,33400.0,51.4934,51.4996,51.456,51.4871,33400.0
2010-04-09 14:20:00,82.61,82.63,82.56,82.56,21900.0,51.4871,51.4996,51.456,51.456,21900.0
2010-04-09 14:30:00,82.58,82.6,82.55,82.56,14800.0,51.4684,51.4809,51.4497,51.456,14800.0
2010-04-09 14:40:00,82.55,82.61,82.53,82.57,17400.0,51.4497,51.4871,51.4373,51.4622,17400.0
2010-04-09 14:50:00,82.57,82.61,82.53,82.55,31200.0,51.4622,51.4871,51.4373,51.4497,31200.0
2010-04-09 15:00:00,82.56,82.61,82.54,82.54,14200.0,51.456,51.4871,51.4435,51.4435,14200.0
2010-04-09 15:10:00,82.53,82.58,82.51,82.56,16900.0,51.4373,51.4684,51.4248,51.456,16900.0
2010-04-09 15:20:00,82.57,82.57,82.51,82.52,34000.0,51.4622,51.4622,51.4248,51.431,34000.0
2010-04-09 15:30:00,82.52,82.64,82.5,82.63,56800.0,51.431,51.5058,51.4186,51.4996,56800.0
2010-04-09 15:40:00,82.62,82.69,82.6,82.69,41000.0,51.4934,51.537,51.4809,51.537,41000.0
2010-04-09 15:50:00,82.69,82.8,82.67,82.8,58000.0,51.537,51.6056,51.5245,51.6056,58000.0
2010-04-12 09:30:00,82.72,82.97,82.53,82.96,29800.0,51.5557,51.7115,51.4373,51.7053,29800.0
2010-04-12 09:40:00,82.97,83.05,82.77,82.91,18800.0,51.7115,51.7614,51.5869,51.6741,18800.0
2010-04-12 09:50:00,82.92,82.98,82.88,82.98,30800.0,51.6803,51.7177,51.6554,51.7177,30800.0
2010-04-12 10:00:00,82.98,83.18,82.93,83.09,16800.0,51.7177,51.8424,51.6866,51.7863,16800.0
2010-04-12 10:10:00,83.09,83.2,83.01,83.01,20800.0,51.7863,51.8549,51.7364,51.7364,20800.0
2010-04-12 10:20:00,83.03,83.14,83.02,83.14,12900.0,51.7489,51.8175,51.7427,51.8175,12900.0
2010-04-12 10:30:00,83.14,83.14,82.97,82.99,15800.0,51.8175,51.8175,51.7115,51.724,15800.0
2010-04-12 10:40:00,82.99,83.15,82.98,83.14,19800.0,51.724,51.8237,51.7177,51.8175,19800.0
2010-04-12 10:50:00,83.1,83.14,83.09,83.13,10600.0,51.7925,51.8175,51.7863,51.8112,10600.0
2010-04-12 11:00:00,83.13,83.15,83.03,83.1,10900.0,51.8112,51.8237,51.7489,51.7925,10900.0
2010-04-12 11:10:00,83.1,83.1,82.95,82.95,16000.0,51.7925,51.7925,51.699,51.699,16000.0
2010-04-12 11:20:00,82.92,82.96,82.88,82.89,19900.0,51.6803,51.7053,51.6554,51.6617,19900.0
2010-04-12 11:30:00,82.88,82.96,82.87,82.88,22400.0,51.6554,51.7053,51.6492,51.6554,22400.0
2010-04-12 11:40:00,82.9,82.92,82.87,82.9,25600.0,51.6679,51.6803,51.6492,51.6679,25600.0
2010-04-12 11:50:00,82.89,82.96,82.85,82.95,16000.0,51.6617,51.7053,51.6367,51.699,16000.0
2010-04-12 12:00:00,82.95,83.03,82.94,83.03,14300.0,51.699,51.7489,51.6928,51.7489,14300.0
2010-04-12 12:10:00,83.03,83.07,83.02,83.05,16500.0,51.7489,51.7738,51.7427,51.7614,16500.0
2010-04-12 12:20:00,83.04,83.04,82.96,82.97,7300.0,51.7551,51.7551,51.7053,51.7115,7300.0
2010-04-12 12:30:00,82.97,82.99,82.94,82.96,9900.0,51.7115,51.724,51.6928,51.7053,9900.0
2010-04-12 12:40:00,82.96,83.03,82.92,82.96,14500.0,51.7053,51.7489,51.6803,51.7053,14500.0
2010-04-12 12:50:00,82.95,83.11,82.95,83.11,17900.0,51.699,51.7988,51.699,51.7988,17900.0
2010-04-12 13:00:00,83.12,83.2,83.1,83.17,12500.0,51.805,51.8549,51.7925,51.8362,12500.0
2010-04-12 13:10:00,83.16,83.16,83.09,83.1,3900.0,51.8299,51.8299,51.7863,51.7925,3900.0
2010-04-12 13:20:00,83.1,83.14,83.05,83.05,10200.0,51.7925,51.8175,51.7614,51.7614,10200.0
2010-04-12 13:30:00,83.06,83.1,83.02,83.03,6900.0,51.7676,51.7925,51.7427,51.7489,6900.0
2010-04-12 13:40:00,83.04,83.07,82.98,83.07,19300.0,51.7551,51.7738,51.7177,51.7738,19300.0
2010-04-12 13:50:00,83.07,83.08,82.97,82.99,19600.0,51.7738,51.7801,51.7115,51.724,19600.0
2010-04-12 14:00:00,82.99,83.02,82.93,82.94,22900.0,51.724,51.7427,51.6866,51.6928,22900.0
2010-04-12 14:10:00,82.95,83.01,82.94,82.95,14900.0,51.699,51.7364,51.6928,51.699,14900.0
2010-04-12 14:20:00,82.94,82.95,82.8,82.95,52700.0,51.6928,51.699,51.6056,51.699,52700.0
2010-04-12 14:30:00,82.95,82.98,82.9,82.92,15600.0,51.699,51.7177,51.6679,51.6803,15600.0
2010-04-12 14:40:00,82.92,82.98,82.87,82.93,28700.0,51.6803,51.7177,51.6492,51.6866,28700.0
2010-04-12 14:50:00,82.93,83.07,82.93,83.04,29800.0,51.6866,51.7738,51.6866,51.7551,29800.0
2010-04-12 15:00:00,83.06,83.06,82.94,83.04,21400.0,51.7676,51.7676,51.6928,51.7551,21400.0
2010-04-12 15:10:00,83.04,83.1,82.97,83.06,48800.0,51.7551,51.7925,51.7115,51.7676,48800.0
2010-04-12 15:20:00,83.05,83.06,82.89,82.96,65200.0,51.7614,51.7676,51.6617,51.7053,65200.0
2010-04-12 15:30:00,82.96,83.0,82.91,82.99,51400.0,51.7053,51.7302,51.6741,51.724,51400.0
2010-04-12 15:40:00,82.98,83.0,82.77,82.84,128100.0,51.7177,51.7302,51.5869,51.6305,128100.0
2010-04-12 15:50:00,82.84,82.95,82.77,82.91,123400.0,51.6305,51.699,51.5869,51.6741,123400.0
2010-04-13 09:30:00,82.84,82.92,82.61,82.68,102700.0,51.6305,51.6803,51.4871,51.5308,102700.0
2010-04-13 09:40:00,82.7,82.87,82.61,82.8,62600.0,51.5432,51.6492,51.4871,51.6056,62600.0
2010-04-13 09:50:00,82.79,82.86,82.7,82.71,75600.0,51.5993,51.643,51.5432,51.5495,75600.0
2010-04-13 10:00:00,82.7,82.76,82.5,82.51,32000.0,51.5432,51.5806,51.4186,51.4248,32000.0
2010-04-13 10:10:00,82.5,82.62,82.48,82.51,42300.0,51.4186,51.4934,51.4061,51.4248,42300.0
2010-04-13 10:20:00,82.51,82.52,82.3,82.35,29200.0,51.4248,51.431,51.2939,51.3251,29200.0
2010-04-13 10:30:00,82.35,82.35,82.14,82.25,41200.0,51.3251,51.3251,51.1942,51.2628,41200.0
2010-04-13 10:40:00,82.25,82.37,82.18,82.32,30000.0,51.2628,51.3376,51.2191,51.3064,30000.0
2010-04-13 10:50:00,82.32,82.46,82.28,82.4,40400.0,51.3064,51.3937,51.2815,51.3563,40400.0
2010-04-13 11:00:00,82.4,82.59,82.4,82.45,24100.0,51.3563,51.4747,51.3563,51.3874,24100.0
2010-04-13 11:10:00,82.45,82.54,82.44,82.46,25100.0,51.3874,51.4435,51.3812,51.3937,25100.0
2010-04-13 11:20:00,82.48,82.57,82.47,82.57,15300.0,51.4061,51.4622,51.3999,51.4622,15300.0
2010-04-13 11:30:00,82.55,82.59,82.44,82.45,19400.0,51.4497,51.4747,51.3812,51.3874,19400.0
2010-04-13 11:40:00,82.45,82.52,82.4,82.49,20900.0,51.3874,51.431,51.3563,51.4123,20900.0
2010-04-13 11:50:00,82.48,82.5,82.37,82.39,16900.0,51.4061,51.4186,51.3376,51.35,16900.0
2010-04-13 12:00:00,82.38,82.4,82.3,82.34,15200.0,51.3438,51.3563,51.2939,51.3189,15200.0
2010-04-13 12:10:00,82.35,82.57,82.22,82.57,27600.0,51.3251,51.4622,51.2441,51.4622,27600.0
2010-04-13 12:20:00,82.59,82.6,82.52,82.56,8100.0,51.4747,51.4809,51.431,51.456,8100.0
2010-04-13 12:30:00,82.59,82.6,82.46,82.49,11900.0,51.4747,51.4809,51.3937,51.4123,11900.0
2010-04-13 12:40:00,82.51,82.51,82.42,82.42,8400.0,51.4248,51.4248,51.3687,51.3687,8400.0
2010-04-13 12:50:00,82.42,82.46,82.35,82.39,19400.0,51.3687,51.3937,51.3251,51.35,19400.0
2010-04-13 13:00:00,82.4,82.43,82.38,82.43,13000.0,51.3563,51.375,51.3438,51.375,13000.0
2010-04-13 13:10:00,82.43,82.47,82.39,82.47,16800.0,51.375,51.3999,51.35,51.3999,16800.0
2010-04-13 13:20:00,82.47,82.52,82.42,82.48,12600.0,51.3999,51.431,51.3687,51.4061,12600.0
2010-04-13 13:30:00,82.49,82.5,82.43,82.46,11300.0,51.4123,51.4186,51.375,51.3937,11300.0
2010-04-13 13:40:00,82.46,82.52,82.41,82.5,11900.0,51.3937,51.431,51.3625,51.4186,11900.0
2010-04-13 13:50:00,82.51,82.6,82.46,82.47,16600.0,51.4248,51.4809,51.3937,51.3999,16600.0
2010-04-13 14:00:00,82.46,82.5,82.38,82.4,35900.0,51.3937,51.4186,51.3438,51.3563,35900.0
2010-04-13 14:10:00,82.39,82.47,82.33,82.47,14400.0,51.35,51.3999,51.3126,51.3999,14400.0
2010-04-13 14:20:00,82.47,82.51,82.41,82.41,18800.0,51.3999,51.4248,51.3625,51.3625,18800.0
2010-04-13 14:30:00,82.41,82.53,82.4,82.51,23700.0,51.3625,51.4373,51.3563,51.4248,23700.0
2010-04-13 14:40:00,82.51,82.57,82.48,82.52,28500.0,51.4248,51.4622,51.4061,51.431,28500.0
2010-04-13 14:50:00,82.52,82.61,82.48,82.51,26000.0,51.431,51.4871,51.4061,51.4248,26000.0
2010-04-13 15:00:00,82.51,82.6,82.47,82.57,25500.0,51.4248,51.4809,51.3999,51.4622,25500.0
2010-04-13 15:10:00,82.58,82.64,82.48,82.6,41600.0,51.4684,51.5058,51.4061,51.4809,41600.0
2010-04-13 15:20:00,82.61,82.71,82.6,82.69,40800.0,51.4871,51.5495,51.4809,51.537,40800.0
2010-04-13 15:30:00,82.68,82.72,82.64,82.66,38200.0,51.5308,51.5557,51.5058,51.5183,38200.0
2010-04-13 15:40:00,82.66,82.73,82.6,82.6,70100.0,51.5183,51.5619,51.4809,51.4809,70100.0
2010-04-13 15:50:00,82.62,82.65,82.58,82.63,80200.0,51.4934,51.5121,51.4684,51.4996,80200.0
2010-04-14 09:30:00,82.63,82.69,82.01,82.02,87800.0,51.4996,51.537,51.1132,51.1194,87800.0
2010-04-14 09:40:00,82.02,82.1,81.78,81.82,51700.0,51.1194,51.1693,50.9698,50.9948,51700.0
2010-04-14 09:50:00,81.83,81.96,81.6,81.87,57000.0,51.001,51.082,50.8577,51.0259,57000.0
2010-04-14 10:00:00,81.87,82.05,81.87,82.02,38200.0,51.0259,51.1381,51.0259,51.1194,38200.0
2010-04-14 10:10:00,82.0,82.04,81.72,81.97,24600.0,51.107,51.1319,50.9324,51.0883,24600.0
2010-04-14 10:20:00,81.97,81.97,81.77,81.87,18400.0,51.0883,51.0883,50.9636,51.0259,18400.0
2010-04-14 10:30:00,81.87,82.0,81.82,81.86,33600.0,51.0259,51.107,50.9948,51.0197,33600.0
2010-04-14 10:40:00,81.88,81.88,81.75,81.83,40700.0,51.0322,51.0322,50.9511,51.001,40700.0
2010-04-14 10:50:00,81.82,81.83,81.72,81.73,33900.0,50.9948,51.001,50.9324,50.9387,33900.0
2010-04-14 11:00:00,81.73,81.8,81.68,81.7,35700.0,50.9387,50.9823,50.9075,50.92,35700.0
2010-04-14 11:10:00,81.7,81.74,81.61,81.72,56800.0,50.92,50.9449,50.8639,50.9324,56800.0
2010-04-14 11:20:00,81.69,81.81,81.63,81.8,28600.0,50.9137,50.9885,50.8763,50.9823,28600.0
2010-04-14 11:30:00,81.8,81.82,81.63,81.68,34800.0,50.9823,50.9948,50.8763,50.9075,34800.0
2010-04-14 11:40:00,81.69,81.69,81.6,81.62,27800.0,50.9137,50.9137,50.8577,50.8701,27800.0
2010-04-14 11:50:00,81.62,81.66,81.5,81.51,60600.0,50.8701,50.895,50.7953,50.8016,60600.0
2010-04-14 12:00:00,81.51,81.71,81.49,81.63,61700.0,50.8016,50.9262,50.7891,50.8763,61700.0
2010-04-14 12:10:00,81.65,81.71,81.63,81.69,38800.0,50.8888,50.9262,50.8763,50.9137,38800.0
2010-04-14 12:20:00,81.69,81.89,81.67,81.86,55800.0,50.9137,51.0384,50.9013,51.0197,55800.0
2010-04-14 12:30:00,81.86,81.94,81.84,81.91,16300.0,51.0197,51.0696,51.0072,51.0509,16300.0
2010-04-14 12:40:00,81.9,81.93,81.87,81.92,14900.0,51.0446,51.0633,51.0259,51.0571,14900.0
2010-04-14 12:50:00,81.92,82.0,81.89,82.0,19500.0,51.0571,51.107,51.0384,51.107,19500.0
2010-04-14 13:00:00,81.99,82.03,81.98,82.03,14200.0,51.1007,51.1257,51.0945,51.1257,14200.0
2010-04-14 13:10:00,82.03,82.09,81.99,82.08,19300.0,51.1257,51.163,51.1007,51.1568,19300.0
2010-04-14 13:20:00,82.07,82.12,82.06,82.12,19300.0,51.1506,51.1817,51.1443,51.1817,19300.0
2010-04-14 13:30:00,82.13,82.23,82.11,82.21,37500.0,51.188,51.2503,51.1755,51.2378,37500.0
2010-04-14 13:40:00,82.24,82.31,82.17,82.31,38900.0,51.2565,51.3002,51.2129,51.3002,38900.0
2010-04-14 13:50:00,82.32,82.4,82.31,82.4,56200.0,51.3064,51.3563,51.3002,51.3563,56200.0
2010-04-14 14:00:00,82.4,82.53,82.39,82.4,62100.0,51.3563,51.4373,51.35,51.3563,62100.0
2010-04-14 14:10:00,82.4,82.44,82.39,82.4,38900.0,51.3563,51.3812,51.35,51.3563,38900.0
2010-04-14 14:20:00,82.4,82.5,82.4,82.44,34100.0,51.3563,51.4186,51.3563,51.3812,34100.0
2010-04-14 14:30:00,82.44,82.5,82.4,82.48,45800.0,51.3812,51.4186,51.3563,51.4061,45800.0
2010-04-14 14:40:00,82.48,82.49,82.42,82.43,26600.0,51.4061,51.4123,51.3687,51.375,26600.0
2010-04-14 14:50:00,82.45,82.45,82.41,82.42,17900.0,51.3874,51.3874,51.3625,51.3687,17900.0
2010-04-14 15:00:00,82.41,82.47,82.39,82.44,50200.0,51.3625,51.3999,51.35,51.3812,50200.0
2010-04-14 15:10:00,82.44,82.44,82.39,82.42,33600.0,51.3812,51.3812,51.35,51.3687,33600.0
2010-04-14 15:20:00,82.42,82.46,82.35,82.36,62200.0,51.3687,51.3937,51.3251,51.3313,62200.0
2010-04-14 15:30:00,82.37,82.54,82.35,82.5,87700.0,51.3376,51.4435,51.3251,51.4186,87700.0
2010-04-14 15:40:00,82.5,82.55,82.45,82.53,112700.0,51.4186,51.4497,51.3874,51.4373,112700.0
2010-04-14 15:50:00,82.53,82.64,82.51,82.58,189700.0,51.4373,51.5058,51.4248,51.4684,189700.0
2010-04-15 09:30:00,82.68,82.95,82.61,82.67,69700.0,51.5308,51.699,51.4871,51.5245,69700.0
2010-04-15 09:40:00,82.67,83.14,82.67,83.13,88800.0,51.5245,51.8175,51.5245,51.8112,88800.0
2010-04-15 09:50:00,83.14,83.47,83.13,83.36,80600.0,51.8175,52.0231,51.8112,51.9546,80600.0
2010-04-15 10:00:00,83.36,83.44,83.14,83.22,63200.0,51.9546,52.0044,51.8175,51.8673,63200.0
2010-04-15 10:10:00,83.21,83.33,83.09,83.21,44200.0,51.8611,51.9359,51.7863,51.8611,44200.0
2010-04-15 10:20:00,83.21,83.22,83.11,83.16,51200.0,51.8611,51.8673,51.7988,51.8299,51200.0
2010-04-15 10:30:00,83.16,83.35,83.16,83.22,39600.0,51.8299,51.9483,51.8299,51.8673,39600.0
2010-04-15 10:40:00,83.21,83.27,83.15,83.21,48500.0,51.8611,51.8985,51.8237,51.8611,48500.0
2010-04-15 10:50:00,83.21,83.3,83.15,83.19,29800.0,51.8611,51.9172,51.8237,51.8486,29800.0
2010-04-15 11:00:00,83.19,83.3,83.18,83.28,30000.0,51.8486,51.9172,51.8424,51.9047,30000.0
2010-04-15 11:10:00,83.27,83.29,83.23,83.28,23400.0,51.8985,51.911,51.8736,51.9047,23400.0
2010-04-15 11:20:00,83.28,83.35,83.2,83.2,33100.0,51.9047,51.9483,51.8549,51.8549,33100.0
2010-04-15 11:30:00,83.21,83.28,83.14,83.27,27600.0,51.8611,51.9047,51.8175,51.8985,27600.0
2010-04-15 11:40:00,83.28,83.3,83.12,83.2,29800.0,51.9047,51.9172,51.805,51.8549,29800.0
2010-04-15 11:50:00,83.2,83.29,83.19,83.28,18900.0,51.8549,51.911,51.8486,51.9047,18900.0
2010-04-15 12:00:00,83.29,83.29,83.21,83.23,13700.0,51.911,51.911,51.8611,51.8736,13700.0
2010-04-15 12:10:00,83.23,83.49,83.22,83.49,37600.0,51.8736,52.0356,51.8673,52.0356,37600.0
2010-04-15 12:20:00,83.48,83.53,83.47,83.48,26500.0,52.0294,52.0605,52.0231,52.0294,26500.0
2010-04-15 12:30:00,83.48,83.49,83.38,83.38,11800.0,52.0294,52.0356,51.967,51.967,11800.0
2010-04-15 12:40:00,83.37,83.4,83.34,83.35,14800.0,51.9608,51.9795,51.9421,51.9483,14800.0
2010-04-15 12:50:00,83.35,83.38,83.28,83.38,13400.0,51.9483,51.967,51.9047,51.967,13400.0
2010-04-15 13:00:00,83.38,83.44,83.37,83.41,21900.0,51.967,52.0044,51.9608,51.9857,21900.0
2010-04-15 13:10:00,83.41,83.43,83.39,83.42,12400.0,51.9857,51.9982,51.9733,51.992,12400.0
2010-04-15 13:20:00,83.42,83.5,83.42,83.42,21800.0,51.992,52.0418,51.992,51.992,21800.0
2010-04-15 13:30:00,83.43,83.57,83.41,83.53,17000.0,51.9982,52.0855,51.9857,52.0605,17000.0
2010-04-15 13:40:00,83.54,83.58,83.5,83.55,17500.0,52.0668,52.0917,52.0418,52.073,17500.0
2010-04-15 13:50:00,83.53,83.53,83.43,83.43,11000.0,52.0605,52.0605,51.9982,51.9982,11000.0
2010-04-15 14:00:00,83.44,83.45,83.35,83.41,25600.0,52.0044,52.0107,51.9483,51.9857,25600.0
2010-04-15 14:10:00,83.42,83.48,83.4,83.42,12500.0,51.992,52.0294,51.9795,51.992,12500.0
2010-04-15 14:20:00,83.39,83.49,83.38,83.49,16800.0,51.9733,52.0356,51.967,52.0356,16800.0
2010-04-15 14:30:00,83.48,83.48,83.39,83.43,15800.0,52.0294,52.0294,51.9733,51.9982,15800.0
2010-04-15 14:40:00,83.43,83.46,83.36,83.38,18600.0,51.9982,52.0169,51.9546,51.967,18600.0
2010-04-15 14:50:00,83.39,83.5,83.38,83.5,18500.0,51.9733,52.0418,51.967,52.0418,18500.0
2010-04-15 15:00:00,83.51,83.51,83.42,83.44,29700.0,52.0481,52.0481,51.992,52.0044,29700.0
2010-04-15 15:10:00,83.44,83.49,83.4,83.44,25800.0,52.0044,52.0356,51.9795,52.0044,25800.0
2010-04-15 15:20:00,83.43,83.5,83.41,83.42,21700.0,51.9982,52.0418,51.9857,51.992,21700.0
2010-04-15 15:30:00,83.42,83.44,83.23,83.23,54200.0,51.992,52.0044,51.8736,51.8736,54200.0
2010-04-15 15:40:00,83.24,83.34,83.19,83.25,89100.0,51.8798,51.9421,51.8486,51.886,89100.0
2010-04-15 15:50:00,83.25,83.31,83.2,83.28,88600.0,51.886,51.9234,51.8549,51.9047,88600.0
2010-04-16 09:30:00,83.31,83.44,83.0,83.11,218300.0,51.9234,52.0044,51.7302,51.7988,218300.0
2010-04-16 09:40:00,83.12,83.16,82.68,82.97,33600.0,51.805,51.8299,51.5308,51.7115,33600.0
2010-04-16 09:50:00,82.98,83.5,82.97,83.46,65400.0,51.7177,52.0418,51.7115,52.0169,65400.0
2010-04-16 10:00:00,83.49,83.54,83.28,83.34,43500.0,52.0356,52.0668,51.9047,51.9421,43500.0
2010-04-16 10:10:00,83.34,83.44,83.2,83.4,50300.0,51.9421,52.0044,51.8549,51.9795,50300.0
2010-04-16 10:20:00,83.37,83.49,83.3,83.34,47400.0,51.9608,52.0356,51.9172,51.9421,47400.0
2010-04-16 10:30:00,83.34,83.4,82.99,83.1,39900.0,51.9421,51.9795,51.724,51.7925,39900.0
2010-04-16 10:40:00,83.08,83.17,82.8,82.8,35200.0,51.7801,51.8362,51.6056,51.6056,35200.0
2010-04-16 10:50:00,82.83,82.98,82.6,82.81,39100.0,51.6243,51.7177,51.4809,51.6118,39100.0
2010-04-16 11:00:00,82.79,82.96,82.64,82.64,34900.0,51.5993,51.7053,51.5058,51.5058,34900.0
2010-04-16 11:10:00,82.65,82.66,82.25,82.3,78000.0,51.5121,51.5183,51.2628,51.2939,78000.0
2010-04-16 11:20:00,82.33,82.48,82.16,82.24,32100.0,51.3126,51.4061,51.2067,51.2565,32100.0
2010-04-16 11:30:00,82.25,82.25,82.03,82.12,44500.0,51.2628,51.2628,51.1257,51.1817,44500.0
2010-04-16 11:40:00,82.09,82.28,82.09,82.2,59100.0,51.163,51.2815,51.163,51.2316,59100.0
2010-04-16 11:50:00,82.17,82.38,82.14,82.23,57600.0,51.2129,51.3438,51.1942,51.2503,57600.0
2010-04-16 12:00:00,82.24,82.4,82.18,82.38,31000.0,51.2565,51.3563,51.2191,51.3438,31000.0
2010-04-16 12:10:00,82.4,82.47,82.25,82.31,23700.0,51.3563,51.3999,51.2628,51.3002,23700.0
2010-04-16 12:20:00,82.3,82.49,82.3,82.46,23200.0,51.2939,51.4123,51.2939,51.3937,23200.0
2010-04-16 12:30:00,82.48,82.51,82.11,82.17,37800.0,51.4061,51.4248,51.1755,51.2129,37800.0
2010-04-16 12:40:00,82.11,82.39,82.08,82.21,23600.0,51.1755,51.35,51.1568,51.2378,23600.0
2010-04-16 12:50:00,82.2,82.37,82.12,82.37,24200.0,51.2316,51.3376,51.1817,51.3376,24200.0
2010-04-16 13:00:00,82.36,82.42,82.25,82.41,65400.0,51.3313,51.3687,51.2628,51.3625,65400.0
2010-04-16 13:10:00,82.41,82.6,82.4,82.6,86000.0,51.3625,51.4809,51.3563,51.4809,86000.0
2010-04-16 13:20:00,82.59,82.65,82.5,82.61,47300.0,51.4747,51.5121,51.4186,51.4871,47300.0
2010-04-16 13:30:00,82.61,82.7,82.58,82.7,55100.0,51.4871,51.5432,51.4684,51.5432,55100.0
2010-04-16 13:40:00,82.71,82.78,82.65,82.69,55100.0,51.5495,51.5931,51.5121,51.537,55100.0
2010-04-16 13:50:00,82.69,82.8,82.67,82.8,46200.0,51.537,51.6056,51.5245,51.6056,46200.0
2010-04-16 14:00:00,82.8,83.07,82.74,83.06,72000.0,51.6056,51.7738,51.5682,51.7676,72000.0
2010-04-16 14:10:00,83.07,83.22,83.02,83.11,68800.0,51.7738,51.8673,51.7427,51.7988,68800.0
2010-04-16 14:20:00,83.1,83.19,83.04,83.08,84300.0,51.7925,51.8486,51.7551,51.7801,84300.0
2010-04-16 14:30:00,83.07,83.28,83.03,83.03,132100.0,51.7738,51.9047,51.7489,51.7489,132100.0
2010-04-16 14:40:00,83.01,83.12,82.96,83.03,60000.0,51.7364,51.805,51.7053,51.7489,60000.0
2010-04-16 14:50:00,83.06,83.06,82.89,82.91,29100.0,51.7676,51.7676,51.6617,51.6741,29100.0
2010-04-16 15:00:00,82.92,83.0,82.86,82.98,95600.0,51.6803,51.7302,51.643,51.7177,95600.0
2010-04-16 15:10:00,82.96,83.03,82.91,82.93,59600.0,51.7053,51.7489,51.6741,51.6866,59600.0
2010-04-16 15:20:00,82.93,83.02,82.9,82.95,42700.0,51.6866,51.7427,51.6679,51.699,42700.0
2010-04-16 15:30:00,82.95,83.12,82.88,83.12,67900.0,51.699,51.805,51.6554,51.805,67900.0
2010-04-16 15:40:00,83.11,83.27,83.03,83.12,124400.0,51.7988,51.8985,51.7489,51.805,124400.0
2010-04-16 15:50:00,83.12,83.22,83.0,83.02,193000.0,51.805,51.8673,51.7302,51.7427,193000.0
2010-04-19 09:30:00,82.95,83.61,82.87,83.44,64600.0,51.699,52.1104,51.6492,52.0044,64600.0
2010-04-19 09:40:00,83.43,83.43,83.12,83.31,91000.0,51.9982,51.9982,51.805,51.9234,91000.0
2010-04-19 09:50:00,83.31,83.54,83.25,83.39,65300.0,51.9234,52.0668,51.886,51.9733,65300.0
2010-04-19 10:00:00,83.39,83.55,83.39,83.45,46400.0,51.9733,52.073,51.9733,52.0107,46400.0
2010-04-19 10:10:00,83.45,83.53,83.37,83.37,32400.0,52.0107,52.0605,51.9608,51.9608,32400.0
2010-04-19 10:20:00,83.36,83.52,83.31,83.42,47500.0,51.9546,52.0543,51.9234,51.992,47500.0
2010-04-19 10:30:00,83.42,83.49,83.33,83.41,41500.0,51.992,52.0356,51.9359,51.9857,41500.0
2010-04-19 10:40:00,83.42,83.5,83.34,83.42,24700.0,51.992,52.0418,51.9421,51.992,24700.0
2010-04-19 10:50:00,83.41,83.42,83.23,83.3,36900.0,51.9857,51.992,51.8736,51.9172,36900.0
2010-04-19 11:00:00,83.29,83.34,83.22,83.24,36900.0,51.911,51.9421,51.8673,51.8798,36900.0
2010-04-19 11:10:00,83.23,83.43,83.22,83.37,29600.0,51.8736,51.9982,51.8673,51.9608,29600.0
2010-04-19 11:20:00,83.37,83.45,83.29,83.45,41700.0,51.9608,52.0107,51.911,52.0107,41700.0
2010-04-19 11:30:00,83.44,83.65,83.4,83.57,45000.0,52.0044,52.1353,51.9795,52.0855,45000.0
2010-04-19 11:40:00,83.58,83.62,83.48,83.59,21300.0,52.0917,52.1166,52.0294,52.0979,21300.0
2010-04-19 11:50:00,83.6,83.6,83.44,83.56,54900.0,52.1042,52.1042,52.0044,52.0792,54900.0
2010-04-19 12:00:00,83.55,83.62,83.48,83.48,36100.0,52.073,52.1166,52.0294,52.0294,36100.0
2010-04-19 12:10:00,83.46,83.51,83.4,83.49,35600.0,52.0169,52.0481,51.9795,52.0356,35600.0
2010-04-19 12:20:00,83.5,83.61,83.46,83.55,23200.0,52.0418,52.1104,52.0169,52.073,23200.0
2010-04-19 12:30:00,83.55,83.62,83.54,83.61,33300.0,52.073,52.1166,52.0668,52.1104,33300.0
2010-04-19 12:40:00,83.61,83.83,83.59,83.71,41300.0,52.1104,52.2475,52.0979,52.1727,41300.0
2010-04-19 12:50:00,83.71,83.73,83.61,83.71,30600.0,52.1727,52.1852,52.1104,52.1727,30600.0
2010-04-19 13:00:00,83.7,83.75,83.66,83.71,32600.0,52.1665,52.1977,52.1416,52.1727,32600.0
2010-04-19 13:10:00,83.71,83.82,83.67,83.76,40600.0,52.1727,52.2413,52.1478,52.2039,40600.0
2010-04-19 13:20:00,83.76,83.88,83.74,83.76,35300.0,52.2039,52.2787,52.1914,52.2039,35300.0
2010-04-19 13:30:00,83.77,83.83,83.68,83.8,31000.0,52.2101,52.2475,52.154,52.2288,31000.0
2010-04-19 13:40:00,83.79,83.91,83.75,83.8,85900.0,52.2226,52.2974,52.1977,52.2288,85900.0
2010-04-19 13:50:00,83.77,83.94,83.7,83.79,53100.0,52.2101,52.3161,52.1665,52.2226,53100.0
2010-04-19 14:00:00,83.81,83.86,83.71,83.76,90400.0,52.235,52.2662,52.1727,52.2039,90400.0
2010-04-19 14:10:00,83.76,83.9,83.74,83.77,38900.0,52.2039,52.2911,52.1914,52.2101,38900.0
2010-04-19 14:20:00,83.76,83.91,83.75,83.79,68800.0,52.2039,52.2974,52.1977,52.2226,68800.0
2010-04-19 14:30:00,83.79,84.02,83.78,84.02,50600.0,52.2226,52.3659,52.2163,52.3659,50600.0
2010-04-19 14:40:00,84.02,84.13,83.94,83.96,83500.0,52.3659,52.4345,52.3161,52.3285,83500.0
2010-04-19 14:50:00,83.97,84.2,83.95,84.2,47200.0,52.3348,52.4781,52.3223,52.4781,47200.0
2010-04-19 15:00:00,84.18,84.27,84.06,84.11,74600.0,52.4657,52.5217,52.3909,52.422,74600.0
2010-04-19 15:10:00,84.11,84.13,83.99,84.0,63000.0,52.422,52.4345,52.3472,52.3535,63000.0
2010-04-19 15:20:00,84.0,84.1,83.98,84.01,79900.0,52.3535,52.4158,52.341,52.3597,79900.0
2010-04-19 15:30:00,84.0,84.03,83.97,84.01,113600.0,52.3535,52.3722,52.3348,52.3597,113600.0
2010-04-19 15:40:00,84.01,84.06,83.99,84.06,93000.0,52.3597,52.3909,52.3472,52.3909,93000.0
2010-04-19 15:50:00,84.06,84.28,84.06,84.2,189700.0,52.3909,52.528,52.3909,52.4781,189700.0
2010-04-20 09:30:00,84.52,84.87,84.26,84.83,134800.0,52.6776,52.8957,52.5155,52.8708,134800.0
2010-04-20 09:40:00,84.84,85.03,84.68,84.8,141000.0,52.877,52.9954,52.7773,52.8521,141000.0
2010-04-20 09:50:00,84.79,85.15,84.77,85.04,74900.0,52.8458,53.0702,52.8334,53.0017,74900.0
2010-04-20 10:00:00,85.05,85.05,84.84,84.92,64700.0,53.0079,53.0079,52.877,52.9269,64700.0
2010-04-20 10:10:00,84.89,84.92,84.61,84.65,101300.0,52.9082,52.9269,52.7337,52.7586,101300.0
2010-04-20 10:20:00,84.68,84.79,84.61,84.7,64700.0,52.7773,52.8458,52.7337,52.7897,64700.0
2010-04-20 10:30:00,84.71,84.84,84.66,84.81,41600.0,52.796,52.877,52.7648,52.8583,41600.0
2010-04-20 10:40:00,84.8,84.98,84.73,84.88,40500.0,52.8521,52.9643,52.8084,52.9019,40500.0
2010-04-20 10:50:00,84.88,85.01,84.83,84.92,64300.0,52.9019,52.983,52.8708,52.9269,64300.0
2010-04-20 11:00:00,84.93,85.17,84.93,85.17,62300.0,52.9331,53.0827,52.9331,53.0827,62300.0
2010-04-20 11:10:00,85.17,85.2,85.07,85.09,38600.0,53.0827,53.1014,53.0203,53.0328,38600.0
2010-04-20 11:20:00,85.09,85.18,85.02,85.14,30800.0,53.0328,53.0889,52.9892,53.064,30800.0
2010-04-20 11:30:00,85.14,85.21,85.04,85.06,39800.0,53.064,53.1076,53.0017,53.0141,39800.0
2010-04-20 11:40:00,85.05,85.26,85.02,85.24,77500.0,53.0079,53.1388,52.9892,53.1263,77500.0
2010-04-20 11:50:00,85.25,85.41,85.25,85.3,44100.0,53.1325,53.2323,53.1325,53.1637,44100.0
2010-04-20 12:00:00,85.3,85.36,85.24,85.32,36400.0,53.1637,53.2011,53.1263,53.1762,36400.0
2010-04-20 12:10:00,85.33,85.42,85.18,85.26,53600.0,53.1824,53.2385,53.0889,53.1388,53600.0
2010-04-20 12:20:00,85.28,85.34,85.06,85.12,36200.0,53.1512,53.1886,53.0141,53.0515,36200.0
2010-04-20 12:30:00,85.14,85.34,85.12,85.31,47200.0,53.064,53.1886,53.0515,53.1699,47200.0
2010-04-20 12:40:00,85.3,85.38,85.27,85.33,29200.0,53.1637,53.2136,53.145,53.1824,29200.0
2010-04-20 12:50:00,85.32,85.34,85.25,85.25,17300.0,53.1762,53.1886,53.1325,53.1325,17300.0
2010-04-20 13:00:00,85.24,85.35,85.21,85.21,16700.0,53.1263,53.1949,53.1076,53.1076,16700.0
2010-04-20 13:10:00,85.22,85.29,85.18,85.24,16300.0,53.1138,53.1575,53.0889,53.1263,16300.0
2010-04-20 13:20:00,85.25,85.28,85.15,85.18,31800.0,53.1325,53.1512,53.0702,53.0889,31800.0
2010-04-20 13:30:00,85.19,85.27,85.1,85.15,35800.0,53.0951,53.145,53.039,53.0702,35800.0
2010-04-20 13:40:00,85.17,85.22,85.09,85.11,32900.0,53.0827,53.1138,53.0328,53.0453,32900.0
2010-04-20 13:50:00,85.1,85.16,85.0,85.02,38600.0,53.039,53.0764,52.9767,52.9892,38600.0
2010-04-20 14:00:00,85.02,85.12,85.0,85.03,39000.0,52.9892,53.0515,52.9767,52.9954,39000.0
2010-04-20 14:10:00,85.03,85.13,84.96,85.1,48100.0,52.9954,53.0577,52.9518,53.039,48100.0
2010-04-20 14:20:00,85.1,85.17,85.07,85.11,20000.0,53.039,53.0827,53.0203,53.0453,20000.0
2010-04-20 14:30:00,85.09,85.26,85.07,85.2,38100.0,53.0328,53.1388,53.0203,53.1014,38100.0
2010-04-20 14:40:00,85.21,85.22,85.03,85.11,36100.0,53.1076,53.1138,52.9954,53.0453,36100.0
2010-04-20 14:50:00,85.11,85.14,85.02,85.05,37300.0,53.0453,53.064,52.9892,53.0079,37300.0
2010-04-20 15:00:00,85.04,85.05,84.91,85.0,118500.0,53.0017,53.0079,52.9206,52.9767,118500.0
2010-04-20 15:10:00,85.0,85.01,84.92,84.99,45500.0,52.9767,52.983,52.9269,52.9705,45500.0
2010-04-20 15:20:00,84.98,85.09,84.93,85.07,41100.0,52.9643,53.0328,52.9331,53.0203,41100.0
2010-04-20 15:30:00,85.06,85.07,84.99,85.05,63900.0,53.0141,53.0203,52.9705,53.0079,63900.0
2010-04-20 15:40:00,85.07,85.15,84.98,85.01,97700.0,53.0203,53.0702,52.9643,52.983,97700.0
2010-04-20 15:50:00,85.02,85.02,84.89,85.02,158700.0,52.9892,52.9892,52.9082,52.9892,158700.0
2010-04-21 09:30:00,84.84,85.39,84.29,85.29,182800.0,52.877,53.2198,52.5342,53.1575,182800.0
2010-04-21 09:40:00,85.28,86.01,85.23,85.72,90000.0,53.1512,53.6062,53.1201,53.4255,90000.0
2010-04-21 09:50:00,85.64,85.97,85.47,85.8,69200.0,53.3756,53.5813,53.2697,53.4753,69200.0
2010-04-21 10:00:00,85.79,86.06,85.68,85.81,83300.0,53.4691,53.6374,53.4005,53.4816,83300.0
2010-04-21 10:10:00,85.85,86.22,85.83,86.21,67900.0,53.5065,53.7371,53.494,53.7309,67900.0
2010-04-21 10:20:00,86.2,86.21,85.97,86.04,47300.0,53.7246,53.7309,53.5813,53.6249,47300.0
2010-04-21 10:30:00,86.03,86.25,85.97,86.22,79400.0,53.6187,53.7558,53.5813,53.7371,79400.0
2010-04-21 10:40:00,86.22,86.85,86.22,86.64,162600.0,53.7371,54.1297,53.7371,53.9989,162600.0
2010-04-21 10:50:00,86.63,86.64,86.31,86.47,83300.0,53.9926,53.9989,53.7932,53.8929,83300.0
2010-04-21 11:00:00,86.48,86.5,86.29,86.35,49800.0,53.8991,53.9116,53.7807,53.8181,49800.0
2010-04-21 11:10:00,86.32,86.46,86.16,86.42,54900.0,53.7994,53.8867,53.6997,53.8617,54900.0
2010-04-21 11:20:00,86.43,86.49,86.1,86.1,45400.0,53.868,53.9054,53.6623,53.6623,45400.0
2010-04-21 11:30:00,86.11,86.22,85.93,86.1,73000.0,53.6685,53.7371,53.5563,53.6623,73000.0
2010-04-21 11:40:00,86.1,86.29,86.09,86.11,44800.0,53.6623,53.7807,53.6561,53.6685,44800.0
2010-04-21 11:50:00,86.11,86.23,86.08,86.21,40600.0,53.6685,53.7433,53.6498,53.7309,40600.0
2010-04-21 12:00:00,86.22,86.24,86.07,86.09,39800.0,53.7371,53.7496,53.6436,53.6561,39800.0
2010-04-21 12:10:00,86.09,86.2,85.99,86.09,24500.0,53.6561,53.7246,53.5937,53.6561,24500.0
2010-04-21 12:20:00,86.08,86.12,85.86,86.09,27300.0,53.6498,53.6748,53.5127,53.6561,27300.0
2010-04-21 12:30:00,86.1,86.23,86.05,86.16,25100.0,53.6623,53.7433,53.6311,53.6997,25100.0
2010-04-21 12:40:00,86.15,86.2,86.03,86.13,29800.0,53.6935,53.7246,53.6187,53.681,29800.0
2010-04-21 12:50:00,86.14,86.3,86.04,86.04,31400.0,53.6872,53.787,53.6249,53.6249,31400.0
2010-04-21 13:00:00,86.02,86.18,85.96,86.09,44200.0,53.6124,53.7122,53.575,53.6561,44200.0
2010-04-21 13:10:00,86.09,86.15,86.01,86.11,26900.0,53.6561,53.6935,53.6062,53.6685,26900.0
2010-04-21 13:20:00,86.12,86.15,85.98,86.1,47100.0,53.6748,53.6935,53.5875,53.6623,47100.0
2010-04-21 13:30:00,86.09,86.15,86.04,86.08,30600.0,53.6561,53.6935,53.6249,53.6498,30600.0
2010-04-21 13:40:00,86.06,86.39,86.06,86.27,29200.0,53.6374,53.843,53.6374,53.7683,29200.0
2010-04-21 13:50:00,86.27,86.39,86.17,86.22,78100.0,53.7683,53.843,53.7059,53.7371,78100.0
2010-04-21 14:00:00,86.22,86.27,86.11,86.12,23900.0,53.7371,53.7683,53.6685,53.6748,23900.0
2010-04-21 14:10:00,86.13,86.18,86.05,86.07,32000.0,53.681,53.7122,53.6311,53.6436,32000.0
2010-04-21 14:20:00,86.07,86.17,85.97,85.97,30700.0,53.6436,53.7059,53.5813,53.5813,30700.0
2010-04-21 14:30:00,85.98,86.08,85.95,86.01,32600.0,53.5875,53.6498,53.5688,53.6062,32600.0
2010-04-21 14:40:00,86.02,86.12,85.98,86.03,35400.0,53.6124,53.6748,53.5875,53.6187,35400.0
2010-04-21 14:50:00,86.02,86.08,85.86,86.08,22700.0,53.6124,53.6498,53.5127,53.6498,22700.0
2010-04-21 15:00:00,86.09,86.09,85.99,86.01,33800.0,53.6561,53.6561,53.5937,53.6062,33800.0
2010-04-21 15:10:00,86.01,86.17,86.01,86.16,24100.0,53.6062,53.7059,53.6062,53.6997,24100.0
2010-04-21 15:20:00,86.16,86.16,86.0,86.04,35000.0,53.6997,53.6997,53.6,53.6249,35000.0
2010-04-21 15:30:00,86.03,86.18,86.0,86.1,68500.0,53.6187,53.7122,53.6,53.6623,68500.0
2010-04-21 15:40:00,86.11,86.3,86.07,86.29,101200.0,53.6685,53.787,53.6436,53.7807,101200.0
2010-04-21 15:50:00,86.29,86.34,86.14,86.2,145600.0,53.7807,53.8119,53.6872,53.7246,145600.0
2010-04-22 09:30:00,85.89,86.44,85.56,85.74,59000.0,53.5314,53.8742,53.3257,53.4379,59000.0
2010-04-22 09:40:00,85.71,85.87,85.41,85.78,68100.0,53.4192,53.519,53.2323,53.4629,68100.0
2010-04-22 09:50:00,85.79,85.99,85.55,85.74,48800.0,53.4691,53.5937,53.3195,53.4379,48800.0
2010-04-22 10:00:00,85.71,86.28,85.7,86.19,80000.0,53.4192,53.7745,53.413,53.7184,80000.0
2010-04-22 10:10:00,86.18,86.35,86.13,86.27,62700.0,53.7122,53.8181,53.681,53.7683,62700.0
2010-04-22 10:20:00,86.24,86.64,86.22,86.42,79100.0,53.7496,53.9989,53.7371,53.8617,79100.0
2010-04-22 10:30:00,86.43,86.53,86.08,86.13,160900.0,53.868,53.9303,53.6498,53.681,160900.0
2010-04-22 10:40:00,86.13,86.13,85.91,85.98,113200.0,53.681,53.681,53.5439,53.5875,113200.0
2010-04-22 10:50:00,85.98,86.12,85.83,85.96,56400.0,53.5875,53.6748,53.494,53.575,56400.0
2010-04-22 11:00:00,85.98,86.3,85.93,86.15,70600.0,53.5875,53.787,53.5563,53.6935,70600.0
2010-04-22 11:10:00,86.14,86.3,85.92,86.04,70000.0,53.6872,53.787,53.5501,53.6249,70000.0
2010-04-22 11:20:00,86.04,86.18,86.0,86.1,50700.0,53.6249,53.7122,53.6,53.6623,50700.0
2010-04-22 11:30:00,86.09,86.32,86.09,86.23,91600.0,53.6561,53.7994,53.6561,53.7433,91600.0
2010-04-22 11:40:00,86.23,86.33,86.15,86.19,45500.0,53.7433,53.8057,53.6935,53.7184,45500.0
2010-04-22 11:50:00,86.19,86.32,86.14,86.29,59000.0,53.7184,53.7994,53.6872,53.7807,59000.0
2010-04-22 12:00:00,86.28,86.31,86.17,86.24,45400.0,53.7745,53.7932,53.7059,53.7496,45400.0
2010-04-22 12:10:00,86.24,86.33,86.18,86.19,22000.0,53.7496,53.8057,53.7122,53.7184,22000.0
2010-04-22 12:20:00,86.18,86.24,86.13,86.24,41600.0,53.7122,53.7496,53.681,53.7496,41600.0
2010-04-22 12:30:00,86.25,86.28,86.14,86.23,21600.0,53.7558,53.7745,53.6872,53.7433,21600.0
2010-04-22 12:40:00,86.23,86.27,86.15,86.21,24900.0,53.7433,53.7683,53.6935,53.7309,24900.0
2010-04-22 12:50:00,86.21,86.22,86.13,86.19,18900.0,53.7309,53.7371,53.681,53.7184,18900.0
2010-04-22 13:00:00,86.19,86.56,86.17,86.56,43700.0,53.7184,53.949,53.7059,53.949,43700.0
2010-04-22 13:10:00,86.56,86.67,86.49,86.59,36600.0,53.949,54.0176,53.9054,53.9677,36600.0
2010-04-22 13:20:00,86.58,86.71,86.53,86.58,24000.0,53.9615,54.0425,53.9303,53.9615,24000.0
2010-04-22 13:30:00,86.57,86.58,86.46,86.49,18800.0,53.9552,53.9615,53.8867,53.9054,18800.0
2010-04-22 13:40:00,86.49,86.54,86.45,86.52,20800.0,53.9054,53.9365,53.8804,53.9241,20800.0
2010-04-22 13:50:00,86.53,86.64,86.39,86.5,39700.0,53.9303,53.9989,53.843,53.9116,39700.0
2010-04-22 14:00:00,86.49,86.5,86.34,86.39,33300.0,53.9054,53.9116,53.8119,53.843,33300.0
2010-04-22 14:10:00,86.39,86.43,86.33,86.36,62500.0,53.843,53.868,53.8057,53.8243,62500.0
2010-04-22 14:20:00,86.35,86.38,86.21,86.34,54600.0,53.8181,53.8368,53.7309,53.8119,54600.0
2010-04-22 14:30:00,86.36,86.54,86.34,86.47,50000.0,53.8243,53.9365,53.8119,53.8929,50000.0
2010-04-22 14:40:00,86.49,86.54,86.38,86.38,30700.0,53.9054,53.9365,53.8368,53.8368,30700.0
2010-04-22 14:50:00,86.4,86.41,86.27,86.32,26800.0,53.8493,53.8555,53.7683,53.7994,26800.0
2010-04-22 15:00:00,86.35,86.38,86.16,86.16,36500.0,53.8181,53.8368,53.6997,53.6997,36500.0
2010-04-22 15:10:00,86.17,86.41,86.17,86.36,31600.0,53.7059,53.8555,53.7059,53.8243,31600.0
2010-04-22 15:20:00,86.36,86.53,86.36,86.53,59500.0,53.8243,53.9303,53.8243,53.9303,59500.0
2010-04-22 15:30:00,86.53,86.73,86.53,86.65,97000.0,53.9303,54.055,53.9303,54.0051,97000.0
2010-04-22 15:40:00,86.65,86.67,86.49,86.51,122200.0,54.0051,54.0176,53.9054,53.9178,122200.0
2010-04-22 15:50:00,86.52,86.78,86.5,86.67,265400.0,53.9241,54.0861,53.9116,54.0176,265400.0
2010-04-23 09:30:00,86.73,86.8,86.15,86.43,36900.0,54.055,54.0986,53.6935,53.868,36900.0
2010-04-23 09:40:00,86.43,86.57,85.94,86.12,42500.0,53.868,53.9552,53.5626,53.6748,42500.0
2010-04-23 09:50:00,86.16,86.43,86.14,86.35,24700.0,53.6997,53.868,53.6872,53.8181,24700.0
2010-04-23 10:00:00,86.36,86.59,86.36,86.57,48700.0,53.8243,53.9677,53.8243,53.9552,48700.0
2010-04-23 10:10:00,86.54,86.72,86.42,86.43,27200.0,53.9365,54.0487,53.8617,53.868,27200.0
2010-04-23 10:20:00,86.42,86.55,86.31,86.31,34300.0,53.8617,53.9428,53.7932,53.7932,34300.0
2010-04-23 10:30:00,86.28,86.3,86.03,86.24,40000.0,53.7745,53.787,53.6187,53.7496,40000.0
2010-04-23 10:40:00,86.24,86.39,86.22,86.26,27600.0,53.7496,53.843,53.7371,53.762,27600.0
2010-04-23 10:50:00,86.28,86.35,86.15,86.24,21500.0,53.7745,53.8181,53.6935,53.7496,21500.0
2010-04-23 11:00:00,86.23,86.27,86.0,86.2,36500.0,53.7433,53.7683,53.6,53.7246,36500.0
2010-04-23 11:10:00,86.21,86.51,86.14,86.51,85200.0,53.7309,53.9178,53.6872,53.9178,85200.0
2010-04-23 11:20:00,86.49,86.5,86.22,86.22,20300.0,53.9054,53.9116,53.7371,53.7371,20300.0
2010-04-23 11:30:00,86.22,86.37,86.05,86.36,40200.0,53.7371,53.8306,53.6311,53.8243,40200.0
2010-04-23 11:40:00,86.35,86.35,86.21,86.22,14500.0,53.8181,53.8181,53.7309,53.7371,14500.0
2010-04-23 11:50:00,86.23,86.24,86.14,86.18,19900.0,53.7433,53.7496,53.6872,53.7122,19900.0
2010-04-23 12:00:00,86.15,86.24,86.1,86.21,18500.0,53.6935,53.7496,53.6623,53.7309,18500.0
2010-04-23 12:10:00,86.23,86.25,86.16,86.22,25800.0,53.7433,53.7558,53.6997,53.7371,25800.0
2010-04-23 12:20:00,86.23,86.32,86.2,86.32,28600.0,53.7433,53.7994,53.7246,53.7994,28600.0
2010-04-23 12:30:00,86.31,86.32,86.27,86.29,15000.0,53.7932,53.7994,53.7683,53.7807,15000.0
2010-04-23 12:40:00,86.29,86.33,86.24,86.28,27800.0,53.7807,53.8057,53.7496,53.7745,27800.0
2010-04-23 12:50:00,86.28,86.37,86.26,86.3,26300.0,53.7745,53.8306,53.762,53.787,26300.0
2010-04-23 13:00:00,86.29,86.42,86.25,86.4,29500.0,53.7807,53.8617,53.7558,53.8493,29500.0
2010-04-23 13:10:00,86.4,86.46,86.32,86.32,16800.0,53.8493,53.8867,53.7994,53.7994,16800.0
2010-04-23 13:20:00,86.32,86.43,86.32,86.37,13500.0,53.7994,53.868,53.7994,53.8306,13500.0
2010-04-23 13:30:00,86.39,86.41,86.26,86.26,13500.0,53.843,53.8555,53.762,53.762,13500.0
2010-04-23 13:40:00,86.26,86.33,86.25,86.3,24000.0,53.762,53.8057,53.7558,53.787,24000.0
2010-04-23 13:50:00,86.31,86.37,86.25,86.25,22400.0,53.7932,53.8306,53.7558,53.7558,22400.0
2010-04-23 14:00:00,86.25,86.41,86.25,86.36,17900.0,53.7558,53.8555,53.7558,53.8243,17900.0
2010-04-23 14:10:00,86.37,86.43,86.29,86.32,32000.0,53.8306,53.868,53.7807,53.7994,32000.0
2010-04-23 14:20:00,86.31,86.4,86.3,86.37,21800.0,53.7932,53.8493,53.787,53.8306,21800.0
2010-04-23 14:30:00,86.36,86.42,86.33,86.39,21800.0,53.8243,53.8617,53.8057,53.843,21800.0
2010-04-23 14:40:00,86.39,86.49,86.39,86.46,21100.0,53.843,53.9054,53.843,53.8867,21100.0
2010-04-23 14:50:00,86.48,86.67,86.45,86.63,28900.0,53.8991,54.0176,53.8804,53.9926,28900.0
2010-04-23 15:00:00,86.63,86.65,86.55,86.63,29000.0,53.9926,54.0051,53.9428,53.9926,29000.0
2010-04-23 15:10:00,86.61,86.67,86.55,86.65,27400.0,53.9802,54.0176,53.9428,54.0051,27400.0
2010-04-23 15:20:00,86.64,86.69,86.62,86.67,22800.0,53.9989,54.03,53.9864,54.0176,22800.0
2010-04-23 15:30:00,86.66,86.7,86.62,86.66,31600.0,54.0113,54.0363,53.9864,54.0113,31600.0
2010-04-23 15:40:00,86.68,86.8,86.59,86.78,71600.0,54.0238,54.0986,53.9677,54.0861,71600.0
2010-04-23 15:50:00,86.78,86.91,86.73,86.88,104200.0,54.0861,54.1671,54.055,54.1484,104200.0
2010-04-26 09:30:00,87.03,87.03,86.79,86.87,44300.0,54.2419,54.2419,54.0923,54.1422,44300.0
2010-04-26 09:40:00,86.9,87.04,86.63,86.8,41300.0,54.1609,54.2482,53.9926,54.0986,41300.0
2010-04-26 09:50:00,86.83,87.01,86.56,86.79,68000.0,54.1173,54.2295,53.949,54.0923,68000.0
2010-04-26 10:00:00,86.8,87.06,86.78,86.81,30800.0,54.0986,54.2606,54.0861,54.1048,30800.0
2010-04-26 10:10:00,86.84,86.84,86.64,86.66,28100.0,54.1235,54.1235,53.9989,54.0113,28100.0
2010-04-26 10:20:00,86.65,86.65,86.34,86.42,57100.0,54.0051,54.0051,53.8119,53.8617,57100.0
2010-04-26 10:30:00,86.42,86.65,86.41,86.45,34200.0,53.8617,54.0051,53.8555,53.8804,34200.0
2010-04-26 10:40:00,86.44,86.6,86.39,86.45,49800.0,53.8742,53.9739,53.843,53.8804,49800.0
2010-04-26 10:50:00,86.45,86.45,86.29,86.36,37500.0,53.8804,53.8804,53.7807,53.8243,37500.0
2010-04-26 11:00:00,86.36,86.45,86.32,86.37,69900.0,53.8243,53.8804,53.7994,53.8306,69900.0
2010-04-26 11:10:00,86.33,86.41,86.24,86.27,21200.0,53.8057,53.8555,53.7496,53.7683,21200.0
2010-04-26 11:20:00,86.27,86.27,86.15,86.2,24500.0,53.7683,53.7683,53.6935,53.7246,24500.0
2010-04-26 11:30:00,86.18,86.22,86.01,86.04,39300.0,53.7122,53.7371,53.6062,53.6249,39300.0
2010-04-26 11:40:00,86.04,86.1,85.98,86.07,28100.0,53.6249,53.6623,53.5875,53.6436,28100.0
2010-04-26 11:50:00,86.07,86.1,85.95,86.0,34200.0,53.6436,53.6623,53.5688,53.6,34200.0
2010-04-26 12:00:00,86.0,86.03,85.92,85.96,30600.0,53.6,53.6187,53.5501,53.575,30600.0
2010-04-26 12:10:00,85.97,86.08,85.96,86.05,33400.0,53.5813,53.6498,53.575,53.6311,33400.0
2010-04-26 12:20:00,86.03,86.2,85.98,86.17,16000.0,53.6187,53.7246,53.5875,53.7059,16000.0
2010-04-26 12:30:00,86.18,86.23,86.11,86.18,16500.0,53.7122,53.7433,53.6685,53.7122,16500.0
2010-04-26 12:40:00,86.2,86.34,86.17,86.25,88700.0,53.7246,53.8119,53.7059,53.7558,88700.0
2010-04-26 12:50:00,86.24,86.49,86.23,86.47,27300.0,53.7496,53.9054,53.7433,53.8929,27300.0
2010-04-26 13:00:00,86.49,86.56,86.34,86.35,52600.0,53.9054,53.949,53.8119,53.8181,52600.0
2010-04-26 13:10:00,86.35,86.42,86.33,86.38,10600.0,53.8181,53.8617,53.8057,53.8368,10600.0
2010-04-26 13:20:00,86.38,86.41,86.26,86.26,8500.0,53.8368,53.8555,53.762,53.762,8500.0
2010-04-26 13:30:00,86.25,86.32,86.18,86.32,15400.0,53.7558,53.7994,53.7122,53.7994,15400.0
2010-04-26 13:40:00,86.29,86.33,86.24,86.3,8000.0,53.7807,53.8057,53.7496,53.787,8000.0
2010-04-26 13:50:00,86.3,86.35,86.14,86.15,37000.0,53.787,53.8181,53.6872,53.6935,37000.0
2010-04-26 14:00:00,86.16,86.23,86.13,86.21,22300.0,53.6997,53.7433,53.681,53.7309,22300.0
2010-04-26 14:10:00,86.2,86.2,86.14,86.19,14200.0,53.7246,53.7246,53.6872,53.7184,14200.0
2010-04-26 14:20:00,86.17,86.33,86.12,86.33,12300.0,53.7059,53.8057,53.6748,53.8057,12300.0
2010-04-26 14:30:00,86.31,86.31,86.2,86.23,13300.0,53.7932,53.7932,53.7246,53.7433,13300.0
2010-04-26 14:40:00,86.25,86.27,86.14,86.25,13800.0,53.7558,53.7683,53.6872,53.7558,13800.0
2010-04-26 14:50:00,86.31,86.33,86.16,86.18,28500.0,53.7932,53.8057,53.6997,53.7122,28500.0
2010-04-26 15:00:00,86.17,86.17,86.07,86.09,47500.0,53.7059,53.7059,53.6436,53.6561,47500.0
2010-04-26 15:10:00,86.09,86.09,85.95,85.98,55200.0,53.6561,53.6561,53.5688,53.5875,55200.0
2010-04-26 15:20:00,85.97,86.03,85.93,86.03,76300.0,53.5813,53.6187,53.5563,53.6187,76300.0
2010-04-26 15:30:00,86.02,86.16,86.0,86.09,82800.0,53.6124,53.6997,53.6,53.6561,82800.0
2010-04-26 15:40:00,86.09,86.13,85.93,86.0,71300.0,53.6561,53.681,53.5563,53.6,71300.0
2010-04-26 15:50:00,86.01,86.18,86.0,86.1,82700.0,53.6062,53.7122,53.6,53.6623,82700.0
2010-04-27 09:30:00,85.99,86.27,85.26,85.42,51400.0,53.5937,53.7683,53.1388,53.2385,51400.0
2010-04-27 09:40:00,85.42,85.51,85.27,85.3,49900.0,53.2385,53.2946,53.145,53.1637,49900.0
2010-04-27 09:50:00,85.26,85.51,85.26,85.4,42600.0,53.1388,53.2946,53.1388,53.226,42600.0
2010-04-27 10:00:00,85.39,85.55,85.29,85.42,61300.0,53.2198,53.3195,53.1575,53.2385,61300.0
2010-04-27 10:10:00,85.39,85.54,85.33,85.52,34800.0,53.2198,53.3133,53.1824,53.3008,34800.0
2010-04-27 10:20:00,85.52,85.64,85.46,85.51,48700.0,53.3008,53.3756,53.2634,53.2946,48700.0
2010-04-27 10:30:00,85.52,85.65,85.46,85.53,39400.0,53.3008,53.3818,53.2634,53.307,39400.0
2010-04-27 10:40:00,85.51,85.56,85.37,85.5,41900.0,53.2946,53.3257,53.2073,53.2883,41900.0
2010-04-27 10:50:00,85.49,85.53,85.25,85.45,38900.0,53.2821,53.307,53.1325,53.2572,38900.0
2010-04-27 11:00:00,85.44,85.46,85.23,85.23,22000.0,53.251,53.2634,53.1201,53.1201,22000.0
2010-04-27 11:10:00,85.21,85.26,84.81,85.02,67900.0,53.1076,53.1388,52.8583,52.9892,67900.0
2010-04-27 11:20:00,85.01,85.06,84.52,84.63,96600.0,52.983,53.0141,52.6776,52.7461,96600.0
2010-04-27 11:30:00,84.61,84.65,84.23,84.55,86000.0,52.7337,52.7586,52.4968,52.6963,86000.0
2010-04-27 11:40:00,84.55,84.81,84.5,84.52,49000.0,52.6963,52.8583,52.6651,52.6776,49000.0
2010-04-27 11:50:00,84.51,84.74,84.39,84.5,158900.0,52.6713,52.8147,52.5965,52.6651,158900.0
2010-04-27 12:00:00,84.51,84.63,84.47,84.52,45600.0,52.6713,52.7461,52.6464,52.6776,45600.0
2010-04-27 12:10:00,84.49,84.56,84.19,84.53,56900.0,52.6589,52.7025,52.4719,52.6838,56900.0
2010-04-27 12:20:00,84.54,84.55,84.28,84.33,42600.0,52.69,52.6963,52.528,52.5591,42600.0
2010-04-27 12:30:00,84.32,84.49,84.21,84.39,43400.0,52.5529,52.6589,52.4843,52.5965,43400.0
2010-04-27 12:40:00,84.38,84.48,84.32,84.33,40600.0,52.5903,52.6526,52.5529,52.5591,40600.0
2010-04-27 12:50:00,84.36,84.49,84.36,84.48,32000.0,52.5778,52.6589,52.5778,52.6526,32000.0
2010-04-27 13:00:00,84.47,84.58,84.4,84.47,40100.0,52.6464,52.715,52.6028,52.6464,40100.0
2010-04-27 13:10:00,84.5,84.76,84.44,84.7,67300.0,52.6651,52.8271,52.6277,52.7897,67300.0
2010-04-27 13:20:00,84.71,84.77,84.57,84.67,41600.0,52.796,52.8334,52.7087,52.771,41600.0
2010-04-27 13:30:00,84.68,84.73,84.61,84.65,43800.0,52.7773,52.8084,52.7337,52.7586,43800.0
2010-04-27 13:40:00,84.63,84.69,84.56,84.64,44800.0,52.7461,52.7835,52.7025,52.7523,44800.0
2010-04-27 13:50:00,84.66,84.83,84.64,84.74,81200.0,52.7648,52.8708,52.7523,52.8147,81200.0
2010-04-27 14:00:00,84.73,84.81,84.54,84.76,50800.0,52.8084,52.8583,52.69,52.8271,50800.0
2010-04-27 14:10:00,84.76,84.82,84.72,84.77,46900.0,52.8271,52.8645,52.8022,52.8334,46900.0
2010-04-27 14:20:00,84.76,84.89,84.72,84.84,40600.0,52.8271,52.9082,52.8022,52.877,40600.0
2010-04-27 14:30:00,84.83,84.92,84.76,84.86,49200.0,52.8708,52.9269,52.8271,52.8895,49200.0
2010-04-27 14:40:00,84.87,84.94,84.81,84.9,71400.0,52.8957,52.9393,52.8583,52.9144,71400.0
2010-04-27 14:50:00,84.87,84.98,84.82,84.87,97200.0,52.8957,52.9643,52.8645,52.8957,97200.0
2010-04-27 15:00:00,84.89,84.96,84.78,84.94,111600.0,52.9082,52.9518,52.8396,52.9393,111600.0
2010-04-27 15:10:00,84.94,85.13,84.93,85.11,48600.0,52.9393,53.0577,52.9331,53.0453,48600.0
2010-04-27 15:20:00,85.1,85.1,84.95,85.02,65800.0,53.039,53.039,52.9456,52.9892,65800.0
2010-04-27 15:30:00,85.02,85.05,84.9,85.01,219400.0,52.9892,53.0079,52.9144,52.983,219400.0
2010-04-27 15:40:00,85.0,85.05,84.74,84.78,192900.0,52.9767,53.0079,52.8147,52.8396,192900.0
2010-04-27 15:50:00,84.77,84.77,84.48,84.52,300300.0,52.8334,52.8334,52.6526,52.6776,300300.0
2010-04-28 09:30:00,84.88,84.91,84.5,84.57,68400.0,52.9019,52.9206,52.6651,52.7087,68400.0
2010-04-28 09:40:00,84.57,84.61,84.24,84.37,44400.0,52.7087,52.7337,52.503,52.5841,44400.0
2010-04-28 09:50:00,84.37,84.43,84.16,84.21,32900.0,52.5841,52.6215,52.4532,52.4843,32900.0
2010-04-28 10:00:00,84.16,84.37,84.12,84.29,38900.0,52.4532,52.5841,52.4283,52.5342,38900.0
2010-04-28 10:10:00,84.24,84.61,84.2,84.49,33300.0,52.503,52.7337,52.4781,52.6589,33300.0
2010-04-28 10:20:00,84.49,84.62,84.45,84.53,35300.0,52.6589,52.7399,52.6339,52.6838,35300.0
2010-04-28 10:30:00,84.55,84.66,84.49,84.59,31900.0,52.6963,52.7648,52.6589,52.7212,31900.0
2010-04-28 10:40:00,84.58,84.72,84.52,84.53,31500.0,52.715,52.8022,52.6776,52.6838,31500.0
2010-04-28 10:50:00,84.54,84.81,84.54,84.73,37700.0,52.69,52.8583,52.69,52.8084,37700.0
2010-04-28 11:00:00,84.8,84.8,84.61,84.61,40900.0,52.8521,52.8521,52.7337,52.7337,40900.0
2010-04-28 11:10:00,84.64,84.79,84.61,84.69,59000.0,52.7523,52.8458,52.7337,52.7835,59000.0
2010-04-28 11:20:00,84.69,84.75,84.2,84.36,88300.0,52.7835,52.8209,52.4781,52.5778,88300.0
2010-04-28 11:30:00,84.35,84.44,83.89,84.09,102900.0,52.5716,52.6277,52.2849,52.4096,102900.0
2010-04-28 11:40:00,84.09,84.33,84.05,84.18,54000.0,52.4096,52.5591,52.3846,52.4657,54000.0
2010-04-28 11:50:00,84.2,84.35,84.11,84.28,25900.0,52.4781,52.5716,52.422,52.528,25900.0
2010-04-28 12:00:00,84.3,84.35,84.02,84.12,23900.0,52.5404,52.5716,52.3659,52.4283,23900.0
2010-04-28 12:10:00,84.16,84.44,84.16,84.42,30400.0,52.4532,52.6277,52.4532,52.6152,30400.0
2010-04-28 12:20:00,84.42,84.57,84.42,84.56,13300.0,52.6152,52.7087,52.6152,52.7025,13300.0
2010-04-28 12:30:00,84.55,84.65,84.5,84.59,18400.0,52.6963,52.7586,52.6651,52.7212,18400.0
2010-04-28 12:40:00,84.57,84.59,84.49,84.49,9800.0,52.7087,52.7212,52.6589,52.6589,9800.0
2010-04-28 12:50:00,84.51,84.64,84.49,84.63,68600.0,52.6713,52.7523,52.6589,52.7461,68600.0
2010-04-28 13:00:00,84.64,84.67,84.59,84.63,16900.0,52.7523,52.771,52.7212,52.7461,16900.0
2010-04-28 13:10:00,84.64,84.68,84.56,84.67,13900.0,52.7523,52.7773,52.7025,52.771,13900.0
2010-04-28 13:20:00,84.67,84.68,84.63,84.67,9600.0,52.771,52.7773,52.7461,52.771,9600.0
2010-04-28 13:30:00,84.67,84.69,84.57,84.62,21500.0,52.771,52.7835,52.7087,52.7399,21500.0
2010-04-28 13:40:00,84.61,84.71,84.6,84.65,20500.0,52.7337,52.796,52.7274,52.7586,20500.0
2010-04-28 13:50:00,84.66,84.76,84.64,84.74,9200.0,52.7648,52.8271,52.7523,52.8147,9200.0
2010-04-28 14:00:00,84.72,84.75,84.65,84.65,12400.0,52.8022,52.8209,52.7586,52.7586,12400.0
2010-04-28 14:10:00,84.64,84.67,84.53,84.62,52600.0,52.7523,52.771,52.6838,52.7399,52600.0
2010-04-28 14:20:00,84.64,84.98,84.59,84.86,36900.0,52.7523,52.9643,52.7212,52.8895,36900.0
2010-04-28 14:30:00,84.84,84.99,84.7,84.99,32200.0,52.877,52.9705,52.7897,52.9705,32200.0
2010-04-28 14:40:00,84.98,85.08,84.85,84.88,39300.0,52.9643,53.0266,52.8832,52.9019,39300.0
2010-04-28 14:50:00,84.85,85.12,84.85,85.08,32800.0,52.8832,53.0515,52.8832,53.0266,32800.0
2010-04-28 15:00:00,85.09,85.23,84.99,85.04,28700.0,53.0328,53.1201,52.9705,53.0017,28700.0
2010-04-28 15:10:00,85.05,85.06,84.93,85.01,53000.0,53.0079,53.0141,52.9331,52.983,53000.0
2010-04-28 15:20:00,85.0,85.14,84.95,85.02,50800.0,52.9767,53.064,52.9456,52.9892,50800.0
2010-04-28 15:30:00,85.04,85.06,84.85,84.89,55200.0,53.0017,53.0141,52.8832,52.9082,55200.0
2010-04-28 15:40:00,84.89,84.91,84.75,84.85,169300.0,52.9082,52.9206,52.8209,52.8832,169300.0
2010-04-28 15:50:00,84.84,85.03,84.73,85.02,112300.0,52.877,52.9954,52.8084,52.9892,112300.0
2010-04-29 09:30:00,85.44,86.09,85.44,86.08,51600.0,53.251,53.6561,53.251,53.6498,51600.0
2010-04-29 09:40:00,86.02,86.15,85.97,86.05,26800.0,53.6124,53.6935,53.5813,53.6311,26800.0
2010-04-29 09:50:00,86.05,86.21,85.98,85.98,29200.0,53.6311,53.7309,53.5875,53.5875,29200.0
2010-04-29 10:00:00,85.96,86.06,85.93,86.0,42400.0,53.575,53.6374,53.5563,53.6,42400.0
2010-04-29 10:10:00,86.0,86.01,85.81,85.97,30200.0,53.6,53.6062,53.4816,53.5813,30200.0
2010-04-29 10:20:00,85.97,86.32,85.97,86.3,33500.0,53.5813,53.7994,53.5813,53.787,33500.0
2010-04-29 10:30:00,86.3,86.34,86.14,86.32,39600.0,53.787,53.8119,53.6872,53.7994,39600.0
2010-04-29 10:40:00,86.32,86.34,86.19,86.34,91200.0,53.7994,53.8119,53.7184,53.8119,91200.0
2010-04-29 10:50:00,86.33,86.57,86.33,86.53,37400.0,53.8057,53.9552,53.8057,53.9303,37400.0
2010-04-29 11:00:00,86.55,86.65,86.25,86.26,119700.0,53.9428,54.0051,53.7558,53.762,119700.0
2010-04-29 11:10:00,86.25,86.34,86.1,86.25,61300.0,53.7558,53.8119,53.6623,53.7558,61300.0
2010-04-29 11:20:00,86.23,86.57,86.23,86.57,34500.0,53.7433,53.9552,53.7433,53.9552,34500.0
2010-04-29 11:30:00,86.58,86.59,86.28,86.41,68400.0,53.9615,53.9677,53.7745,53.8555,68400.0
2010-04-29 11:40:00,86.41,86.41,86.12,86.14,42100.0,53.8555,53.8555,53.6748,53.6872,42100.0
2010-04-29 11:50:00,86.14,86.34,86.06,86.22,33000.0,53.6872,53.8119,53.6374,53.7371,33000.0
2010-04-29 12:00:00,86.25,86.4,86.22,86.34,25700.0,53.7558,53.8493,53.7371,53.8119,25700.0
2010-04-29 12:10:00,86.33,86.39,86.29,86.37,16300.0,53.8057,53.843,53.7807,53.8306,16300.0
2010-04-29 12:20:00,86.38,86.42,86.29,86.3,10300.0,53.8368,53.8617,53.7807,53.787,10300.0
2010-04-29 12:30:00,86.34,86.41,86.24,86.25,22700.0,53.8119,53.8555,53.7496,53.7558,22700.0
2010-04-29 12:40:00,86.25,86.4,86.17,86.29,28100.0,53.7558,53.8493,53.7059,53.7807,28100.0
2010-04-29 12:50:00,86.28,86.34,86.2,86.31,22700.0,53.7745,53.8119,53.7246,53.7932,22700.0
2010-04-29 13:00:00,86.32,86.34,86.22,86.33,14400.0,53.7994,53.8119,53.7371,53.8057,14400.0
2010-04-29 13:10:00,86.34,86.35,86.24,86.27,12100.0,53.8119,53.8181,53.7496,53.7683,12100.0
2010-04-29 13:20:00,86.29,86.4,86.29,86.39,11000.0,53.7807,53.8493,53.7807,53.843,11000.0
2010-04-29 13:30:00,86.38,86.38,86.14,86.2,17300.0,53.8368,53.8368,53.6872,53.7246,17300.0
2010-04-29 13:40:00,86.2,86.23,86.11,86.23,18700.0,53.7246,53.7433,53.6685,53.7433,18700.0
2010-04-29 13:50:00,86.21,86.27,86.14,86.25,13300.0,53.7309,53.7683,53.6872,53.7558,13300.0
2010-04-29 14:00:00,86.25,86.25,86.12,86.19,22000.0,53.7558,53.7558,53.6748,53.7184,22000.0
2010-04-29 14:10:00,86.17,86.26,86.1,86.25,31900.0,53.7059,53.762,53.6623,53.7558,31900.0
2010-04-29 14:20:00,86.25,86.29,86.23,86.24,22900.0,53.7558,53.7807,53.7433,53.7496,22900.0
2010-04-29 14:30:00,86.24,86.31,86.24,86.27,28200.0,53.7496,53.7932,53.7496,53.7683,28200.0
2010-04-29 14:40:00,86.25,86.34,86.23,86.29,21800.0,53.7558,53.8119,53.7433,53.7807,21800.0
2010-04-29 14:50:00,86.3,86.38,86.23,86.26,35200.0,53.787,53.8368,53.7433,53.762,35200.0
2010-04-29 15:00:00,86.26,86.36,86.25,86.3,35800.0,53.762,53.8243,53.7558,53.787,35800.0
2010-04-29 15:10:00,86.29,86.33,86.25,86.28,21100.0,53.7807,53.8057,53.7558,53.7745,21100.0
2010-04-29 15:20:00,86.26,86.34,86.24,86.32,48100.0,53.762,53.8119,53.7496,53.7994,48100.0
2010-04-29 15:30:00,86.34,86.44,86.26,86.4,44100.0,53.8119,53.8742,53.762,53.8493,44100.0
2010-04-29 15:40:00,86.4,86.45,86.29,86.34,65900.0,53.8493,53.8804,53.7807,53.8119,65900.0
2010-04-29 15:50:00,86.34,86.45,86.17,86.44,112500.0,53.8119,53.8804,53.7059,53.8742,112500.0
2010-04-30 09:30:00,86.24,86.68,86.21,86.26,53700.0,53.7496,54.0238,53.7309,53.762,53700.0
2010-04-30 09:40:00,86.25,86.59,86.16,86.37,27000.0,53.7558,53.9677,53.6997,53.8306,27000.0
2010-04-30 09:50:00,86.37,86.39,86.12,86.15,22400.0,53.8306,53.843,53.6748,53.6935,22400.0
2010-04-30 10:00:00,86.18,86.25,85.93,86.01,27500.0,53.7122,53.7558,53.5563,53.6062,27500.0
2010-04-30 10:10:00,86.01,86.29,85.9,86.29,26000.0,53.6062,53.7807,53.5377,53.7807,26000.0
2010-04-30 10:20:00,86.28,86.57,86.23,86.46,55100.0,53.7745,53.9552,53.7433,53.8867,55100.0
2010-04-30 10:30:00,86.43,86.6,86.41,86.42,24400.0,53.868,53.9739,53.8555,53.8617,24400.0
2010-04-30 10:40:00,86.45,86.82,86.43,86.68,35400.0,53.8804,54.111,53.868,54.0238,35400.0
2010-04-30 10:50:00,86.7,86.8,86.6,86.78,23500.0,54.0363,54.0986,53.9739,54.0861,23500.0
2010-04-30 11:00:00,86.77,86.87,86.59,86.6,24800.0,54.0799,54.1422,53.9677,53.9739,24800.0
2010-04-30 11:10:00,86.6,86.79,86.57,86.6,26900.0,53.9739,54.0923,53.9552,53.9739,26900.0
2010-04-30 11:20:00,86.62,86.62,86.38,86.43,41300.0,53.9864,53.9864,53.8368,53.868,41300.0
2010-04-30 11:30:00,86.41,86.56,86.41,86.56,34300.0,53.8555,53.949,53.8555,53.949,34300.0
2010-04-30 11:40:00,86.56,86.59,86.35,86.38,17800.0,53.949,53.9677,53.8181,53.8368,17800.0
2010-04-30 11:50:00,86.4,86.44,86.21,86.39,18800.0,53.8493,53.8742,53.7309,53.843,18800.0
2010-04-30 12:00:00,86.39,86.42,86.09,86.16,22100.0,53.843,53.8617,53.6561,53.6997,22100.0
2010-04-30 12:10:00,86.16,86.21,85.99,85.99,37100.0,53.6997,53.7309,53.5937,53.5937,37100.0
2010-04-30 12:20:00,85.98,85.98,85.79,85.79,18500.0,53.5875,53.5875,53.4691,53.4691,18500.0
2010-04-30 12:30:00,85.81,85.87,85.59,85.67,31700.0,53.4816,53.519,53.3444,53.3943,31700.0
2010-04-30 12:40:00,85.69,85.79,85.64,85.74,18400.0,53.4068,53.4691,53.3756,53.4379,18400.0
2010-04-30 12:50:00,85.74,85.76,85.5,85.53,28000.0,53.4379,53.4504,53.2883,53.307,28000.0
2010-04-30 13:00:00,85.53,85.54,85.23,85.28,28700.0,53.307,53.3133,53.1201,53.1512,28700.0
2010-04-30 13:10:00,85.32,85.54,85.27,85.5,20100.0,53.1762,53.3133,53.145,53.2883,20100.0
2010-04-30 13:20:00,85.5,85.65,85.47,85.65,54000.0,53.2883,53.3818,53.2697,53.3818,54000.0
2010-04-30 13:30:00,85.66,85.7,85.58,85.64,16500.0,53.3881,53.413,53.3382,53.3756,16500.0
2010-04-30 13:40:00,85.66,86.01,85.66,86.01,36100.0,53.3881,53.6062,53.3881,53.6062,36100.0
2010-04-30 13:50:00,85.99,86.06,85.91,85.92,55700.0,53.5937,53.6374,53.5439,53.5501,55700.0
2010-04-30 14:00:00,85.91,85.91,85.72,85.75,21100.0,53.5439,53.5439,53.4255,53.4442,21100.0
2010-04-30 14:10:00,85.77,85.95,85.76,85.82,12900.0,53.4566,53.5688,53.4504,53.4878,12900.0
2010-04-30 14:20:00,85.8,85.8,85.65,85.69,22400.0,53.4753,53.4753,53.3818,53.4068,22400.0
2010-04-30 14:30:00,85.69,85.75,85.4,85.4,26700.0,53.4068,53.4442,53.226,53.226,26700.0
2010-04-30 14:40:00,85.42,85.42,85.26,85.37,28800.0,53.2385,53.2385,53.1388,53.2073,28800.0
2010-04-30 14:50:00,85.38,85.46,85.31,85.35,16200.0,53.2136,53.2634,53.1699,53.1949,16200.0
2010-04-30 15:00:00,85.35,85.47,85.26,85.39,25000.0,53.1949,53.2697,53.1388,53.2198,25000.0
2010-04-30 15:10:00,85.38,85.57,85.33,85.44,19400.0,53.2136,53.332,53.1824,53.251,19400.0
2010-04-30 15:20:00,85.45,85.45,85.24,85.29,42400.0,53.2572,53.2572,53.1263,53.1575,42400.0
2010-04-30 15:30:00,85.29,85.33,85.13,85.19,56300.0,53.1575,53.1824,53.0577,53.0951,56300.0
2010-04-30 15:40:00,85.19,85.19,84.96,85.11,115800.0,53.0951,53.0951,52.9518,53.0453,115800.0
2010-04-30 15:50:00,85.11,85.11,84.9,84.91,139300.0,53.0453,53.0453,52.9144,52.9206,139300.0
2010-05-03 09:30:00,85.29,85.52,85.03,85.31,42900.0,53.1575,53.3008,52.9954,53.1699,42900.0
2010-05-03 09:40:00,85.31,85.73,85.31,85.68,21700.0,53.1699,53.4317,53.1699,53.4005,21700.0
2010-05-03 09:50:00,85.68,85.85,85.39,85.82,21000.0,53.4005,53.5065,53.2198,53.4878,21000.0
2010-05-03 10:00:00,85.78,85.9,85.69,85.89,39400.0,53.4629,53.5377,53.4068,53.5314,39400.0
2010-05-03 10:10:00,85.89,86.05,85.89,85.95,14300.0,53.5314,53.6311,53.5314,53.5688,14300.0
2010-05-03 10:20:00,85.96,86.12,85.96,86.1,21800.0,53.575,53.6748,53.575,53.6623,21800.0
2010-05-03 10:30:00,86.1,86.29,86.1,86.25,20900.0,53.6623,53.7807,53.6623,53.7558,20900.0
2010-05-03 10:40:00,86.27,86.35,86.19,86.25,42000.0,53.7683,53.8181,53.7184,53.7558,42000.0
2010-05-03 10:50:00,86.24,86.28,86.07,86.08,44100.0,53.7496,53.7745,53.6436,53.6498,44100.0
2010-05-03 11:00:00,86.08,86.24,86.02,86.15,46900.0,53.6498,53.7496,53.6124,53.6935,46900.0
2010-05-03 11:10:00,86.11,86.32,86.11,86.3,34500.0,53.6685,53.7994,53.6685,53.787,34500.0
2010-05-03 11:20:00,86.3,86.43,86.23,86.43,28900.0,53.787,53.868,53.7433,53.868,28900.0
2010-05-03 11:30:00,86.41,86.48,86.41,86.48,29300.0,53.8555,53.8991,53.8555,53.8991,29300.0
2010-05-03 11:40:00,86.48,86.56,86.48,86.54,33200.0,53.8991,53.949,53.8991,53.9365,33200.0
2010-05-03 11:50:00,86.54,86.67,86.53,86.62,61900.0,53.9365,54.0176,53.9303,53.9864,61900.0
2010-05-03 12:00:00,86.6,86.69,86.6,86.65,35800.0,53.9739,54.03,53.9739,54.0051,35800.0
2010-05-03 12:10:00,86.63,86.64,86.52,86.57,17300.0,53.9926,53.9989,53.9241,53.9552,17300.0
2010-05-03 12:20:00,86.57,86.83,86.57,86.83,23700.0,53.9552,54.1173,53.9552,54.1173,23700.0
2010-05-03 12:30:00,86.81,86.86,86.74,86.78,28700.0,54.1048,54.136,54.0612,54.0861,28700.0
2010-05-03 12:40:00,86.76,86.9,86.69,86.84,16100.0,54.0737,54.1609,54.03,54.1235,16100.0
2010-05-03 12:50:00,86.84,86.89,86.73,86.89,14700.0,54.1235,54.1547,54.055,54.1547,14700.0
2010-05-03 13:00:00,86.86,86.9,86.67,86.67,12200.0,54.136,54.1609,54.0176,54.0176,12200.0
2010-05-03 13:10:00,86.67,86.74,86.6,86.67,24900.0,54.0176,54.0612,53.9739,54.0176,24900.0
2010-05-03 13:20:00,86.67,86.76,86.64,86.66,15200.0,54.0176,54.0737,53.9989,54.0113,15200.0
2010-05-03 13:30:00,86.65,86.93,86.65,86.9,28600.0,54.0051,54.1796,54.0051,54.1609,28600.0
2010-05-03 13:40:00,86.88,86.93,86.83,86.85,15600.0,54.1484,54.1796,54.1173,54.1297,15600.0
2010-05-03 13:50:00,86.84,86.9,86.79,86.86,15500.0,54.1235,54.1609,54.0923,54.136,15500.0
2010-05-03 14:00:00,86.83,86.84,86.72,86.73,17000.0,54.1173,54.1235,54.0487,54.055,17000.0
2010-05-03 14:10:00,86.7,86.8,86.69,86.79,13200.0,54.0363,54.0986,54.03,54.0923,13200.0
2010-05-03 14:20:00,86.79,86.93,86.78,86.93,17200.0,54.0923,54.1796,54.0861,54.1796,17200.0
2010-05-03 14:30:00,86.91,86.97,86.91,86.95,30400.0,54.1671,54.2045,54.1671,54.1921,30400.0
2010-05-03 14:40:00,86.95,86.97,86.94,86.96,29700.0,54.1921,54.2045,54.1858,54.1983,29700.0
2010-05-03 14:50:00,86.95,86.98,86.94,86.95,28900.0,54.1921,54.2108,54.1858,54.1921,28900.0
2010-05-03 15:00:00,86.96,86.98,86.78,86.78,55300.0,54.1983,54.2108,54.0861,54.0861,55300.0
2010-05-03 15:10:00,86.78,86.83,86.67,86.77,39500.0,54.0861,54.1173,54.0176,54.0799,39500.0
2010-05-03 15:20:00,86.76,86.79,86.65,86.69,48200.0,54.0737,54.0923,54.0051,54.03,48200.0
2010-05-03 15:30:00,86.68,86.78,86.64,86.66,60300.0,54.0238,54.0861,53.9989,54.0113,60300.0
2010-05-03 15:40:00,86.65,86.87,86.64,86.86,109800.0,54.0051,54.1422,53.9989,54.136,109800.0
2010-05-03 15:50:00,86.85,86.86,86.66,86.75,123000.0,54.1297,54.136,54.0113,54.0674,123000.0
2010-05-04 09:30:00,86.28,86.31,85.25,85.45,52300.0,53.7745,53.7932,53.1325,53.2572,52300.0
2010-05-04 09:40:00,85.43,85.43,85.03,85.22,27200.0,53.2447,53.2447,52.9954,53.1138,27200.0
2010-05-04 09:50:00,85.23,85.51,85.07,85.42,74800.0,53.1201,53.2946,53.0203,53.2385,74800.0
2010-05-04 10:00:00,85.45,85.78,85.37,85.64,89000.0,53.2572,53.4629,53.2073,53.3756,89000.0
2010-05-04 10:10:00,85.64,85.8,85.54,85.78,58600.0,53.3756,53.4753,53.3133,53.4629,58600.0
2010-05-04 10:20:00,85.76,85.96,85.76,85.83,51200.0,53.4504,53.575,53.4504,53.494,51200.0
2010-05-04 10:30:00,85.81,85.86,85.39,85.51,83000.0,53.4816,53.5127,53.2198,53.2946,83000.0
2010-05-04 10:40:00,85.51,85.6,85.44,85.53,47900.0,53.2946,53.3507,53.251,53.307,47900.0
2010-05-04 10:50:00,85.53,85.57,85.07,85.07,59200.0,53.307,53.332,53.0203,53.0203,59200.0
2010-05-04 11:00:00,85.06,85.25,85.0,85.25,64200.0,53.0141,53.1325,52.9767,53.1325,64200.0
2010-05-04 11:10:00,85.25,85.28,85.14,85.26,40500.0,53.1325,53.1512,53.064,53.1388,40500.0
2010-05-04 11:20:00,85.29,85.4,85.22,85.3,41800.0,53.1575,53.226,53.1138,53.1637,41800.0
2010-05-04 11:30:00,85.28,85.42,85.25,85.42,25400.0,53.1512,53.2385,53.1325,53.2385,25400.0
2010-05-04 11:40:00,85.41,85.53,85.32,85.35,28400.0,53.2323,53.307,53.1762,53.1949,28400.0
2010-05-04 11:50:00,85.33,85.36,85.22,85.3,37500.0,53.1824,53.2011,53.1138,53.1637,37500.0
2010-05-04 12:00:00,85.3,85.37,85.23,85.29,50600.0,53.1637,53.2073,53.1201,53.1575,50600.0
2010-05-04 12:10:00,85.28,85.32,85.2,85.23,54000.0,53.1512,53.1762,53.1014,53.1201,54000.0
2010-05-04 12:20:00,85.23,85.26,85.01,85.16,49100.0,53.1201,53.1388,52.983,53.0764,49100.0
2010-05-04 12:30:00,85.14,85.42,85.12,85.4,33100.0,53.064,53.2385,53.0515,53.226,33100.0
2010-05-04 12:40:00,85.37,85.53,85.27,85.49,30300.0,53.2073,53.307,53.145,53.2821,30300.0
2010-05-04 12:50:00,85.51,85.64,85.45,85.59,60500.0,53.2946,53.3756,53.2572,53.3444,60500.0
2010-05-04 13:00:00,85.59,85.7,85.59,85.6,46700.0,53.3444,53.413,53.3444,53.3507,46700.0
2010-05-04 13:10:00,85.62,85.65,85.58,85.59,49300.0,53.3631,53.3818,53.3382,53.3444,49300.0
2010-05-04 13:20:00,85.57,85.65,85.57,85.62,38400.0,53.332,53.3818,53.332,53.3631,38400.0
2010-05-04 13:30:00,85.61,85.63,85.54,85.6,34400.0,53.3569,53.3694,53.3133,53.3507,34400.0
2010-05-04 13:40:00,85.59,85.61,85.54,85.61,84300.0,53.3444,53.3569,53.3133,53.3569,84300.0
2010-05-04 13:50:00,85.6,85.63,85.54,85.6,72200.0,53.3507,53.3694,53.3133,53.3507,72200.0
2010-05-04 14:00:00,85.59,85.61,85.5,85.56,56300.0,53.3444,53.3569,53.2883,53.3257,56300.0
2010-05-04 14:10:00,85.57,85.58,85.42,85.43,19000.0,53.332,53.3382,53.2385,53.2447,19000.0
2010-05-04 14:20:00,85.43,85.61,85.39,85.47,41000.0,53.2447,53.3569,53.2198,53.2697,41000.0
2010-05-04 14:30:00,85.45,85.54,85.43,85.47,72000.0,53.2572,53.3133,53.2447,53.2697,72000.0
2010-05-04 14:40:00,85.46,85.55,85.29,85.32,34700.0,53.2634,53.3195,53.1575,53.1762,34700.0
2010-05-04 14:50:00,85.32,85.55,85.3,85.53,72700.0,53.1762,53.3195,53.1637,53.307,72700.0
2010-05-04 15:00:00,85.53,85.55,85.35,85.43,57300.0,53.307,53.3195,53.1949,53.2447,57300.0
2010-05-04 15:10:00,85.43,85.56,85.36,85.54,65600.0,53.2447,53.3257,53.2011,53.3133,65600.0
2010-05-04 15:20:00,85.54,85.55,85.45,85.46,73800.0,53.3133,53.3195,53.2572,53.2634,73800.0
2010-05-04 15:30:00,85.48,85.55,85.32,85.37,98400.0,53.2759,53.3195,53.1762,53.2073,98400.0
2010-05-04 15:40:00,85.35,85.37,85.12,85.35,126400.0,53.1949,53.2073,53.0515,53.1949,126400.0
2010-05-04 15:50:00,85.34,85.56,85.27,85.43,208100.0,53.1886,53.3257,53.145,53.2447,208100.0
2010-05-05 09:30:00,84.44,85.94,84.44,85.58,76200.0,52.6277,53.5626,52.6277,53.3382,76200.0
2010-05-05 09:40:00,85.59,85.59,85.27,85.34,63400.0,53.3444,53.3444,53.145,53.1886,63400.0
2010-05-05 09:50:00,85.37,85.66,85.2,85.59,45000.0,53.2073,53.3881,53.1014,53.3444,45000.0
2010-05-05 10:00:00,85.59,85.66,85.41,85.51,48600.0,53.3444,53.3881,53.2323,53.2946,48600.0
2010-05-05 10:10:00,85.51,85.81,85.37,85.68,68800.0,53.2946,53.4816,53.2073,53.4005,68800.0
2010-05-05 10:20:00,85.65,85.66,85.48,85.56,51100.0,53.3818,53.3881,53.2759,53.3257,51100.0
2010-05-05 10:30:00,85.56,85.65,85.53,85.56,32500.0,53.3257,53.3818,53.307,53.3257,32500.0
2010-05-05 10:40:00,85.56,85.88,85.54,85.68,56400.0,53.3257,53.5252,53.3133,53.4005,56400.0
2010-05-05 10:50:00,85.65,85.67,85.53,85.57,21300.0,53.3818,53.3943,53.307,53.332,21300.0
2010-05-05 11:00:00,85.55,85.55,85.32,85.45,58900.0,53.3195,53.3195,53.1762,53.2572,58900.0
2010-05-05 11:10:00,85.44,85.51,85.29,85.44,53700.0,53.251,53.2946,53.1575,53.251,53700.0
2010-05-05 11:20:00,85.46,85.67,85.43,85.52,40300.0,53.2634,53.3943,53.2447,53.3008,40300.0
2010-05-05 11:30:00,85.53,85.57,85.33,85.45,22000.0,53.307,53.332,53.1824,53.2572,22000.0
2010-05-05 11:40:00,85.43,85.54,85.37,85.51,38900.0,53.2447,53.3133,53.2073,53.2946,38900.0
2010-05-05 11:50:00,85.53,85.55,85.35,85.4,30200.0,53.307,53.3195,53.1949,53.226,30200.0
2010-05-05 12:00:00,85.4,85.4,85.14,85.21,38100.0,53.226,53.226,53.064,53.1076,38100.0
2010-05-05 12:10:00,85.22,85.31,85.04,85.08,49500.0,53.1138,53.1699,53.0017,53.0266,49500.0
2010-05-05 12:20:00,85.1,85.1,84.76,84.76,77700.0,53.039,53.039,52.8271,52.8271,77700.0
2010-05-05 12:30:00,84.76,84.86,84.7,84.76,53000.0,52.8271,52.8895,52.7897,52.8271,53000.0
2010-05-05 12:40:00,84.76,84.91,84.59,84.88,41900.0,52.8271,52.9206,52.7212,52.9019,41900.0
2010-05-05 12:50:00,84.88,85.15,84.88,85.13,38900.0,52.9019,53.0702,52.9019,53.0577,38900.0
2010-05-05 13:00:00,85.13,85.15,85.0,85.1,45500.0,53.0577,53.0702,52.9767,53.039,45500.0
2010-05-05 13:10:00,85.09,85.1,84.92,85.02,46000.0,53.0328,53.039,52.9269,52.9892,46000.0
2010-05-05 13:20:00,85.02,85.16,85.0,85.01,18800.0,52.9892,53.0764,52.9767,52.983,18800.0
2010-05-05 13:30:00,85.02,85.07,84.9,85.07,40000.0,52.9892,53.0203,52.9144,53.0203,40000.0
2010-05-05 13:40:00,85.07,85.11,84.95,85.08,44200.0,53.0203,53.0453,52.9456,53.0266,44200.0
2010-05-05 13:50:00,85.07,85.11,85.0,85.04,24300.0,53.0203,53.0453,52.9767,53.0017,24300.0
2010-05-05 14:00:00,85.0,85.07,84.94,85.01,46600.0,52.9767,53.0203,52.9393,52.983,46600.0
2010-05-05 14:10:00,85.01,85.05,84.89,85.02,41800.0,52.983,53.0079,52.9082,52.9892,41800.0
2010-05-05 14:20:00,85.02,85.04,84.91,84.94,38200.0,52.9892,53.0017,52.9206,52.9393,38200.0
2010-05-05 14:30:00,84.94,85.0,84.85,84.93,74300.0,52.9393,52.9767,52.8832,52.9331,74300.0
2010-05-05 14:40:00,84.92,84.99,84.65,84.66,62000.0,52.9269,52.9705,52.7586,52.7648,62000.0
2010-05-05 14:50:00,84.63,84.8,84.57,84.75,58900.0,52.7461,52.8521,52.7087,52.8209,58900.0
2010-05-05 15:00:00,84.75,84.78,84.65,84.72,51000.0,52.8209,52.8396,52.7586,52.8022,51000.0
2010-05-05 15:10:00,84.72,84.84,84.67,84.73,55800.0,52.8022,52.877,52.771,52.8084,55800.0
2010-05-05 15:20:00,84.73,85.02,84.72,84.95,62100.0,52.8084,52.9892,52.8022,52.9456,62100.0
2010-05-05 15:30:00,84.95,84.95,84.6,84.66,72100.0,52.9456,52.9456,52.7274,52.7648,72100.0
2010-05-05 15:40:00,84.66,84.79,84.64,84.72,74600.0,52.7648,52.8458,52.7523,52.8022,74600.0
2010-05-05 15:50:00,84.72,84.92,84.7,84.82,112300.0,52.8022,52.9269,52.7897,52.8645,112300.0
2010-05-06 09:30:00,84.5,85.52,84.5,85.18,45800.0,52.6651,53.3008,52.6651,53.0889,45800.0
2010-05-06 09:40:00,85.13,85.39,85.02,85.17,55900.0,53.0577,53.2198,52.9892,53.0827,55900.0
2010-05-06 09:50:00,85.22,85.62,85.19,85.62,42200.0,53.1138,53.3631,53.0951,53.3631,42200.0
2010-05-06 10:00:00,85.64,85.73,85.43,85.5,49100.0,53.3756,53.4317,53.2447,53.2883,49100.0
2010-05-06 10:10:00,85.51,85.72,85.45,85.64,66200.0,53.2946,53.4255,53.2572,53.3756,66200.0
2010-05-06 10:20:00,85.59,85.66,85.11,85.12,30800.0,53.3444,53.3881,53.0453,53.0515,30800.0
2010-05-06 10:30:00,85.08,85.35,85.02,85.28,43500.0,53.0266,53.1949,52.9892,53.1512,43500.0
2010-05-06 10:40:00,85.3,85.31,85.05,85.16,31700.0,53.1637,53.1699,53.0079,53.0764,31700.0
2010-05-06 10:50:00,85.18,85.4,85.13,85.37,38300.0,53.0889,53.226,53.0577,53.2073,38300.0
2010-05-06 11:00:00,85.36,85.36,84.59,84.8,101600.0,53.2011,53.2011,52.7212,52.8521,101600.0
2010-05-06 11:10:00,84.81,84.81,84.4,84.54,56000.0,52.8583,52.8583,52.6028,52.69,56000.0
2010-05-06 11:20:00,84.54,84.87,84.53,84.8,61200.0,52.69,52.8957,52.6838,52.8521,61200.0
2010-05-06 11:30:00,84.81,85.06,84.78,85.06,49400.0,52.8583,53.0141,52.8396,53.0141,49400.0
2010-05-06 11:40:00,85.04,85.11,84.77,84.87,66400.0,53.0017,53.0453,52.8334,52.8957,66400.0
2010-05-06 11:50:00,84.88,85.19,84.85,85.16,78900.0,52.9019,53.0951,52.8832,53.0764,78900.0
2010-05-06 12:00:00,85.14,85.25,84.95,85.01,69600.0,53.064,53.1325,52.9456,52.983,69600.0
2010-05-06 12:10:00,85.0,85.19,84.91,84.96,66600.0,52.9767,53.0951,52.9206,52.9518,66600.0
2010-05-06 12:20:00,84.96,85.07,84.89,85.0,20800.0,52.9518,53.0203,52.9082,52.9767,20800.0
2010-05-06 12:30:00,84.98,85.04,84.68,84.69,61900.0,52.9643,53.0017,52.7773,52.7835,61900.0
2010-05-06 12:40:00,84.68,84.7,84.48,84.51,54900.0,52.7773,52.7897,52.6526,52.6713,54900.0
2010-05-06 12:50:00,84.51,84.85,84.4,84.85,40800.0,52.6713,52.8832,52.6028,52.8832,40800.0
2010-05-06 13:00:00,84.85,84.97,84.75,84.81,29300.0,52.8832,52.958,52.8209,52.8583,29300.0
2010-05-06 13:10:00,84.85,84.85,84.46,84.46,48400.0,52.8832,52.8832,52.6402,52.6402,48400.0
2010-05-06 13:20:00,84.47,84.57,84.2,84.54,43300.0,52.6464,52.7087,52.4781,52.69,43300.0
2010-05-06 13:30:00,84.54,84.59,84.21,84.22,53100.0,52.69,52.7212,52.4843,52.4906,53100.0
2010-05-06 13:40:00,84.23,84.23,84.04,84.07,81500.0,52.4968,52.4968,52.3784,52.3971,81500.0
2010-05-06 13:50:00,84.05,84.14,83.73,83.89,70500.0,52.3846,52.4407,52.1852,52.2849,70500.0
2010-05-06 14:00:00,83.9,84.1,83.73,83.86,91300.0,52.2911,52.4158,52.1852,52.2662,91300.0
2010-05-06 14:10:00,83.86,83.89,83.3,83.45,111000.0,52.2662,52.2849,51.9172,52.0107,111000.0
2010-05-06 14:20:00,83.45,83.56,83.0,83.21,97100.0,52.0107,52.0792,51.7302,51.8611,97100.0
2010-05-06 14:30:00,83.19,83.27,82.05,82.11,142700.0,51.8486,51.8985,51.1381,51.1755,142700.0
2010-05-06 14:40:00,82.09,82.2,78.74,79.83,183600.0,51.163,51.2316,49.0751,49.7545,183600.0
2010-05-06 14:50:00,79.83,81.81,79.32,80.73,116700.0,49.7545,50.9885,49.4366,50.3154,116700.0
2010-05-06 15:00:00,80.75,83.22,80.24,82.63,156800.0,50.3279,51.8673,50.01,51.4996,156800.0
2010-05-06 15:10:00,82.44,82.84,82.21,82.5,195400.0,51.3812,51.6305,51.2378,51.4186,195400.0
2010-05-06 15:20:00,82.5,82.53,81.36,82.1,254600.0,51.4186,51.4373,50.7081,51.1693,254600.0
2010-05-06 15:30:00,82.08,82.9,81.86,82.63,209100.0,51.1568,51.6679,51.0197,51.4996,209100.0
2010-05-06 15:40:00,82.69,83.64,82.58,83.5,213300.0,51.537,52.1291,51.4684,52.0418,213300.0
2010-05-06 15:50:00,83.48,83.5,82.71,82.84,248000.0,52.0294,52.0418,51.5495,51.6305,248000.0
2010-05-07 09:30:00,82.33,83.26,81.65,83.12,96000.0,51.3126,51.8923,50.8888,51.805,96000.0
2010-05-07 09:40:00,83.13,83.18,82.1,82.24,61700.0,51.8112,51.8424,51.1693,51.2565,61700.0
2010-05-07 09:50:00,82.22,82.56,81.94,81.94,55900.0,51.2441,51.456,51.0696,51.0696,55900.0
2010-05-07 10:00:00,81.99,82.55,81.59,82.34,78800.0,51.1007,51.4497,50.8514,51.3189,78800.0
2010-05-07 10:10:00,82.34,82.66,82.19,82.29,76900.0,51.3189,51.5183,51.2254,51.2877,76900.0
2010-05-07 10:20:00,82.27,82.27,80.66,81.2,132600.0,51.2752,51.2752,50.2718,50.6083,132600.0
2010-05-07 10:30:00,81.08,82.06,81.08,81.77,176300.0,50.5336,51.1443,50.5336,50.9636,176300.0
2010-05-07 10:40:00,81.75,81.85,81.09,81.31,118400.0,50.9511,51.0135,50.5398,50.6769,118400.0
2010-05-07 10:50:00,81.31,81.42,80.92,80.96,97100.0,50.6769,50.7455,50.4338,50.4588,97100.0
2010-05-07 11:00:00,80.92,81.55,80.8,81.42,158800.0,50.4338,50.8265,50.359,50.7455,158800.0
2010-05-07 11:10:00,81.41,81.97,81.2,81.5,235600.0,50.7392,51.0883,50.6083,50.7953,235600.0
2010-05-07 11:20:00,81.47,81.57,81.03,81.1,62500.0,50.7766,50.839,50.5024,50.546,62500.0
2010-05-07 11:30:00,81.1,81.18,80.79,81.06,68700.0,50.546,50.5959,50.3528,50.5211,68700.0
2010-05-07 11:40:00,81.09,81.83,81.08,81.63,100500.0,50.5398,51.001,50.5336,50.8763,100500.0
2010-05-07 11:50:00,81.6,81.68,81.29,81.49,44700.0,50.8577,50.9075,50.6644,50.7891,44700.0
2010-05-07 12:00:00,81.47,81.87,81.2,81.69,75100.0,50.7766,51.0259,50.6083,50.9137,75100.0
2010-05-07 12:10:00,81.69,81.94,81.5,81.89,73000.0,50.9137,51.0696,50.7953,51.0384,73000.0
2010-05-07 12:20:00,81.83,81.95,81.23,81.42,120000.0,51.001,51.0758,50.627,50.7455,120000.0
2010-05-07 12:30:00,81.4,81.41,81.0,81.2,75400.0,50.733,50.7392,50.4837,50.6083,75400.0
2010-05-07 12:40:00,81.25,81.46,81.2,81.4,53300.0,50.6395,50.7704,50.6083,50.733,53300.0
2010-05-07 12:50:00,81.41,81.59,81.1,81.15,67700.0,50.7392,50.8514,50.546,50.5772,67700.0
2010-05-07 13:00:00,81.15,81.21,80.78,80.79,108300.0,50.5772,50.6146,50.3466,50.3528,108300.0
2010-05-07 13:10:00,80.8,81.11,80.55,80.93,71400.0,50.359,50.5523,50.2032,50.4401,71400.0
2010-05-07 13:20:00,80.94,81.12,80.88,80.95,69300.0,50.4463,50.5585,50.4089,50.4525,69300.0
2010-05-07 13:30:00,80.94,81.29,80.93,81.29,41000.0,50.4463,50.6644,50.4401,50.6644,41000.0
2010-05-07 13:40:00,81.29,81.56,81.2,81.52,72500.0,50.6644,50.8327,50.6083,50.8078,72500.0
2010-05-07 13:50:00,81.53,81.53,81.18,81.2,51900.0,50.814,50.814,50.5959,50.6083,51900.0
2010-05-07 14:00:00,81.19,81.32,81.03,81.03,54000.0,50.6021,50.6831,50.5024,50.5024,54000.0
2010-05-07 14:10:00,81.04,81.26,80.87,81.26,41500.0,50.5086,50.6457,50.4027,50.6457,41500.0
2010-05-07 14:20:00,81.25,81.34,80.8,80.82,104400.0,50.6395,50.6956,50.359,50.3715,104400.0
2010-05-07 14:30:00,80.81,81.06,80.79,81.04,121200.0,50.3653,50.5211,50.3528,50.5086,121200.0
2010-05-07 14:40:00,80.95,81.26,80.93,81.02,90700.0,50.4525,50.6457,50.4401,50.4962,90700.0
2010-05-07 14:50:00,80.99,81.25,80.87,81.16,138100.0,50.4775,50.6395,50.4027,50.5834,138100.0
2010-05-07 15:00:00,81.17,81.18,80.88,80.89,139000.0,50.5897,50.5959,50.4089,50.4151,139000.0
2010-05-07 15:10:00,80.9,81.27,80.77,81.24,124600.0,50.4214,50.652,50.3403,50.6333,124600.0
2010-05-07 15:20:00,81.24,81.61,81.2,81.42,125500.0,50.6333,50.8639,50.6083,50.7455,125500.0
2010-05-07 15:30:00,81.42,81.46,80.88,81.08,178500.0,50.7455,50.7704,50.4089,50.5336,178500.0
2010-05-07 15:40:00,81.08,81.46,81.07,81.16,134100.0,50.5336,50.7704,50.5273,50.5834,134100.0
2010-05-07 15:50:00,81.17,81.47,81.07,81.27,187600.0,50.5897,50.7766,50.5273,50.652,187600.0
2010-05-10 09:30:00,83.98,84.89,83.26,84.27,103100.0,52.341,52.9082,51.8923,52.5217,103100.0
2010-05-10 09:40:00,84.27,84.53,84.05,84.12,116400.0,52.5217,52.6838,52.3846,52.4283,116400.0
2010-05-10 09:50:00,84.11,84.12,83.8,84.06,72600.0,52.422,52.4283,52.2288,52.3909,72600.0
2010-05-10 10:00:00,84.04,84.04,83.5,83.61,67000.0,52.3784,52.3784,52.0418,52.1104,67000.0
2010-05-10 10:10:00,83.56,83.86,83.56,83.72,85400.0,52.0792,52.2662,52.0792,52.179,85400.0
2010-05-10 10:20:00,83.72,83.78,83.02,83.02,67100.0,52.179,52.2163,51.7427,51.7427,67100.0
2010-05-10 10:30:00,83.03,83.24,83.0,83.19,71200.0,51.7489,51.8798,51.7302,51.8486,71200.0
2010-05-10 10:40:00,83.18,83.22,82.92,83.17,46900.0,51.8424,51.8673,51.6803,51.8362,46900.0
2010-05-10 10:50:00,83.11,83.27,83.05,83.19,58700.0,51.7988,51.8985,51.7614,51.8486,58700.0
2010-05-10 11:00:00,83.19,83.39,83.11,83.11,56500.0,51.8486,51.9733,51.7988,51.7988,56500.0
2010-05-10 11:10:00,83.11,83.2,83.04,83.16,46900.0,51.7988,51.8549,51.7551,51.8299,46900.0
2010-05-10 11:20:00,83.2,83.28,83.0,83.28,35800.0,51.8549,51.9047,51.7302,51.9047,35800.0
2010-05-10 11:30:00,83.29,83.42,83.11,83.36,31700.0,51.911,51.992,51.7988,51.9546,31700.0
2010-05-10 11:40:00,83.36,83.44,83.17,83.22,46500.0,51.9546,52.0044,51.8362,51.8673,46500.0
2010-05-10 11:50:00,83.23,83.47,83.23,83.3,41200.0,51.8736,52.0231,51.8736,51.9172,41200.0
2010-05-10 12:00:00,83.31,83.38,83.25,83.31,26600.0,51.9234,51.967,51.886,51.9234,26600.0
2010-05-10 12:10:00,83.32,83.36,83.25,83.32,30200.0,51.9297,51.9546,51.886,51.9297,30200.0
2010-05-10 12:20:00,83.32,83.33,83.24,83.24,28700.0,51.9297,51.9359,51.8798,51.8798,28700.0
2010-05-10 12:30:00,83.24,83.41,83.2,83.39,34500.0,51.8798,51.9857,51.8549,51.9733,34500.0
2010-05-10 12:40:00,83.37,83.44,83.31,83.39,21900.0,51.9608,52.0044,51.9234,51.9733,21900.0
2010-05-10 12:50:00,83.37,83.5,83.31,83.31,15900.0,51.9608,52.0418,51.9234,51.9234,15900.0
2010-05-10 13:00:00,83.32,83.4,82.83,82.86,61300.0,51.9297,51.9795,51.6243,51.643,61300.0
2010-05-10 13:10:00,82.87,83.07,82.77,83.04,36000.0,51.6492,51.7738,51.5869,51.7551,36000.0
2010-05-10 13:20:00,83.02,83.21,82.97,82.99,58100.0,51.7427,51.8611,51.7115,51.724,58100.0
2010-05-10 13:30:00,83.0,83.07,82.95,82.96,60300.0,51.7302,51.7738,51.699,51.7053,60300.0
2010-05-10 13:40:00,82.94,83.0,82.71,82.99,46400.0,51.6928,51.7302,51.5495,51.724,46400.0
2010-05-10 13:50:00,82.99,83.01,82.82,82.85,62200.0,51.724,51.7364,51.618,51.6367,62200.0
2010-05-10 14:00:00,82.82,83.01,82.64,83.0,50200.0,51.618,51.7364,51.5058,51.7302,50200.0
2010-05-10 14:10:00,83.0,83.0,82.9,83.0,36800.0,51.7302,51.7302,51.6679,51.7302,36800.0
2010-05-10 14:20:00,83.0,83.08,82.89,82.94,66500.0,51.7302,51.7801,51.6617,51.6928,66500.0
2010-05-10 14:30:00,82.95,83.15,82.93,82.93,33300.0,51.699,51.8237,51.6866,51.6866,33300.0
2010-05-10 14:40:00,82.94,83.1,82.86,83.09,54100.0,51.6928,51.7925,51.643,51.7863,54100.0
2010-05-10 14:50:00,83.09,83.28,83.08,83.21,54100.0,51.7863,51.9047,51.7801,51.8611,54100.0
2010-05-10 15:00:00,83.23,83.23,82.89,82.98,89200.0,51.8736,51.8736,51.6617,51.7177,89200.0
2010-05-10 15:10:00,82.98,83.07,82.91,83.0,61400.0,51.7177,51.7738,51.6741,51.7302,61400.0
2010-05-10 15:20:00,82.98,83.14,82.97,83.11,62800.0,51.7177,51.8175,51.7115,51.7988,62800.0
2010-05-10 15:30:00,83.11,83.11,82.98,83.09,116400.0,51.7988,51.7988,51.7177,51.7863,116400.0
2010-05-10 15:40:00,83.09,83.24,83.07,83.19,136000.0,51.7863,51.8798,51.7738,51.8486,136000.0
2010-05-10 15:50:00,83.2,83.63,83.19,83.6,238000.0,51.8549,52.1229,51.8486,52.1042,238000.0
2010-05-11 09:30:00,83.01,83.55,82.64,83.29,81200.0,51.7364,52.073,51.5058,51.911,81200.0
2010-05-11 09:40:00,83.32,83.66,83.32,83.6,41300.0,51.9297,52.1416,51.9297,52.1042,41300.0
2010-05-11 09:50:00,83.6,83.79,83.47,83.59,40300.0,52.1042,52.2226,52.0231,52.0979,40300.0
2010-05-11 10:00:00,83.61,83.76,83.49,83.6,47300.0,52.1104,52.2039,52.0356,52.1042,47300.0
2010-05-11 10:10:00,83.63,83.92,83.57,83.74,47200.0,52.1229,52.3036,52.0855,52.1914,47200.0
2010-05-11 10:20:00,83.74,83.82,83.48,83.48,67800.0,52.1914,52.2413,52.0294,52.0294,67800.0
2010-05-11 10:30:00,83.49,83.53,83.4,83.5,47400.0,52.0356,52.0605,51.9795,52.0418,47400.0
2010-05-11 10:40:00,83.5,83.54,83.37,83.48,54400.0,52.0418,52.0668,51.9608,52.0294,54400.0
2010-05-11 10:50:00,83.47,83.49,83.31,83.32,54000.0,52.0231,52.0356,51.9234,51.9297,54000.0
2010-05-11 11:00:00,83.31,83.46,83.25,83.37,72800.0,51.9234,52.0169,51.886,51.9608,72800.0
2010-05-11 11:10:00,83.37,83.53,83.31,83.53,71800.0,51.9608,52.0605,51.9234,52.0605,71800.0
2010-05-11 11:20:00,83.54,83.58,83.45,83.53,53600.0,52.0668,52.0917,52.0107,52.0605,53600.0
2010-05-11 11:30:00,83.53,83.73,83.45,83.7,47200.0,52.0605,52.1852,52.0107,52.1665,47200.0
2010-05-11 11:40:00,83.7,83.91,83.69,83.75,19600.0,52.1665,52.2974,52.1603,52.1977,19600.0
2010-05-11 11:50:00,83.78,83.93,83.72,83.83,21100.0,52.2163,52.3098,52.179,52.2475,21100.0
2010-05-11 12:00:00,83.8,83.93,83.8,83.86,45400.0,52.2288,52.3098,52.2288,52.2662,45400.0
2010-05-11 12:10:00,83.88,83.89,83.76,83.83,17800.0,52.2787,52.2849,52.2039,52.2475,17800.0
2010-05-11 12:20:00,83.83,83.86,83.72,83.74,25300.0,52.2475,52.2662,52.179,52.1914,25300.0
2010-05-11 12:30:00,83.74,83.85,83.67,83.76,37700.0,52.1914,52.26,52.1478,52.2039,37700.0
2010-05-11 12:40:00,83.75,83.86,83.73,83.75,68900.0,52.1977,52.2662,52.1852,52.1977,68900.0
2010-05-11 12:50:00,83.76,83.8,83.67,83.8,45200.0,52.2039,52.2288,52.1478,52.2288,45200.0
2010-05-11 13:00:00,83.78,83.8,83.64,83.75,23100.0,52.2163,52.2288,52.1291,52.1977,23100.0
2010-05-11 13:10:00,83.76,83.81,83.56,83.73,24700.0,52.2039,52.235,52.0792,52.1852,24700.0
2010-05-11 13:20:00,83.74,83.83,83.69,83.75,35800.0,52.1914,52.2475,52.1603,52.1977,35800.0
2010-05-11 13:30:00,83.76,83.79,83.7,83.72,55400.0,52.2039,52.2226,52.1665,52.179,55400.0
2010-05-11 13:40:00,83.73,83.95,83.69,83.92,126800.0,52.1852,52.3223,52.1603,52.3036,126800.0
2010-05-11 13:50:00,83.92,83.95,83.88,83.9,40600.0,52.3036,52.3223,52.2787,52.2911,40600.0
2010-05-11 14:00:00,83.88,83.93,83.74,83.77,52700.0,52.2787,52.3098,52.1914,52.2101,52700.0
2010-05-11 14:10:00,83.79,83.79,83.47,83.55,42000.0,52.2226,52.2226,52.0231,52.073,42000.0
2010-05-11 14:20:00,83.55,83.69,83.51,83.59,51200.0,52.073,52.1603,52.0481,52.0979,51200.0
2010-05-11 14:30:00,83.6,83.6,83.31,83.33,59700.0,52.1042,52.1042,51.9234,51.9359,59700.0
2010-05-11 14:40:00,83.35,83.67,83.27,83.57,44200.0,51.9483,52.1478,51.8985,52.0855,44200.0
2010-05-11 14:50:00,83.59,83.67,83.48,83.5,35900.0,52.0979,52.1478,52.0294,52.0418,35900.0
2010-05-11 15:00:00,83.49,83.49,83.21,83.24,68100.0,52.0356,52.0356,51.8611,51.8798,68100.0
2010-05-11 15:10:00,83.23,83.42,83.11,83.19,73000.0,51.8736,51.992,51.7988,51.8486,73000.0
2010-05-11 15:20:00,83.18,83.32,83.08,83.25,86600.0,51.8424,51.9297,51.7801,51.886,86600.0
2010-05-11 15:30:00,83.26,83.41,83.14,83.38,105400.0,51.8923,51.9857,51.8175,51.967,105400.0
2010-05-11 15:40:00,83.37,83.43,83.29,83.35,170100.0,51.9608,51.9982,51.911,51.9483,170100.0
2010-05-11 15:50:00,83.34,83.39,83.03,83.05,229300.0,51.9421,51.9733,51.7489,51.7614,229300.0
2010-05-12 09:30:00,83.49,83.93,83.3,83.89,56000.0,52.0356,52.3098,51.9172,52.2849,56000.0
2010-05-12 09:40:00,83.84,83.91,83.51,83.52,42700.0,52.2537,52.2974,52.0481,52.0543,42700.0
2010-05-12 09:50:00,83.55,83.68,83.21,83.68,28600.0,52.073,52.154,51.8611,52.154,28600.0
2010-05-12 10:00:00,83.7,84.02,83.64,83.79,34700.0,52.1665,52.3659,52.1291,52.2226,34700.0
2010-05-12 10:10:00,83.78,83.78,83.59,83.65,35100.0,52.2163,52.2163,52.0979,52.1353,35100.0
2010-05-12 10:20:00,83.67,83.69,83.54,83.58,64500.0,52.1478,52.1603,52.0668,52.0917,64500.0
2010-05-12 10:30:00,83.59,83.61,83.34,83.43,67600.0,52.0979,52.1104,51.9421,51.9982,67600.0
2010-05-12 10:40:00,83.45,83.52,83.28,83.49,41500.0,52.0107,52.0543,51.9047,52.0356,41500.0
2010-05-12 10:50:00,83.46,83.55,83.4,83.49,31200.0,52.0169,52.073,51.9795,52.0356,31200.0
2010-05-12 11:00:00,83.49,83.71,83.49,83.61,77100.0,52.0356,52.1727,52.0356,52.1104,77100.0
2010-05-12 11:10:00,83.61,83.62,83.38,83.48,49000.0,52.1104,52.1166,51.967,52.0294,49000.0
2010-05-12 11:20:00,83.46,83.49,83.25,83.25,34400.0,52.0169,52.0356,51.886,51.886,34400.0
2010-05-12 11:30:00,83.27,83.38,83.2,83.27,48900.0,51.8985,51.967,51.8549,51.8985,48900.0
2010-05-12 11:40:00,83.29,83.33,83.03,83.03,54200.0,51.911,51.9359,51.7489,51.7489,54200.0
2010-05-12 11:50:00,83.04,83.17,82.96,83.14,61000.0,51.7551,51.8362,51.7053,51.8175,61000.0
2010-05-12 12:00:00,83.14,83.19,83.08,83.16,64700.0,51.8175,51.8486,51.7801,51.8299,64700.0
2010-05-12 12:10:00,83.17,83.31,83.17,83.26,45900.0,51.8362,51.9234,51.8362,51.8923,45900.0
2010-05-12 12:20:00,83.26,83.26,83.15,83.22,30300.0,51.8923,51.8923,51.8237,51.8673,30300.0
2010-05-12 12:30:00,83.23,83.31,83.19,83.31,34300.0,51.8736,51.9234,51.8486,51.9234,34300.0
2010-05-12 12:40:00,83.31,83.32,83.21,83.29,25900.0,51.9234,51.9297,51.8611,51.911,25900.0
2010-05-12 12:50:00,83.29,83.41,83.23,83.33,24300.0,51.911,51.9857,51.8736,51.9359,24300.0
2010-05-12 13:00:00,83.33,83.58,83.33,83.52,36800.0,51.9359,52.0917,51.9359,52.0543,36800.0
2010-05-12 13:10:00,83.52,83.58,83.48,83.49,48500.0,52.0543,52.0917,52.0294,52.0356,48500.0
2010-05-12 13:20:00,83.49,83.5,83.31,83.35,58100.0,52.0356,52.0418,51.9234,51.9483,58100.0
2010-05-12 13:30:00,83.36,83.39,83.24,83.26,65200.0,51.9546,51.9733,51.8798,51.8923,65200.0
2010-05-12 13:40:00,83.25,83.25,83.15,83.22,68600.0,51.886,51.886,51.8237,51.8673,68600.0
2010-05-12 13:50:00,83.22,83.22,83.0,83.06,61900.0,51.8673,51.8673,51.7302,51.7676,61900.0
2010-05-12 14:00:00,83.06,83.15,83.0,83.03,64700.0,51.7676,51.8237,51.7302,51.7489,64700.0
2010-05-12 14:10:00,83.05,83.23,83.01,83.2,42800.0,51.7614,51.8736,51.7364,51.8549,42800.0
2010-05-12 14:20:00,83.2,83.26,83.18,83.25,71900.0,51.8549,51.8923,51.8424,51.886,71900.0
2010-05-12 14:30:00,83.27,83.28,83.09,83.12,79000.0,51.8985,51.9047,51.7863,51.805,79000.0
2010-05-12 14:40:00,83.13,83.27,83.1,83.26,77000.0,51.8112,51.8985,51.7925,51.8923,77000.0
2010-05-12 14:50:00,83.26,83.29,83.2,83.2,56100.0,51.8923,51.911,51.8549,51.8549,56100.0
2010-05-12 15:00:00,83.21,83.51,83.2,83.48,83300.0,51.8611,52.0481,51.8549,52.0294,83300.0
2010-05-12 15:10:00,83.48,83.5,83.39,83.42,68100.0,52.0294,52.0418,51.9733,51.992,68100.0
2010-05-12 15:20:00,83.42,83.53,83.38,83.47,68800.0,51.992,52.0605,51.967,52.0231,68800.0
2010-05-12 15:30:00,83.48,83.52,83.25,83.25,134700.0,52.0294,52.0543,51.886,51.886,134700.0
2010-05-12 15:40:00,83.26,83.33,83.2,83.3,114500.0,51.8923,51.9359,51.8549,51.9172,114500.0
2010-05-12 15:50:00,83.3,83.48,83.27,83.38,176000.0,51.9172,52.0294,51.8985,51.967,176000.0
2010-05-13 09:30:00,83.45,83.68,83.05,83.14,35700.0,52.0107,52.154,51.7614,51.8175,35700.0
2010-05-13 09:40:00,83.12,83.67,82.91,83.54,36300.0,51.805,52.1478,51.6741,52.0668,36300.0
2010-05-13 09:50:00,83.56,83.61,83.3,83.34,24100.0,52.0792,52.1104,51.9172,51.9421,24100.0
2010-05-13 10:00:00,83.29,83.63,83.25,83.63,43600.0,51.911,52.1229,51.886,52.1229,43600.0
2010-05-13 10:10:00,83.62,83.77,83.55,83.75,27800.0,52.1166,52.2101,52.073,52.1977,27800.0
2010-05-13 10:20:00,83.77,83.8,83.59,83.65,22400.0,52.2101,52.2288,52.0979,52.1353,22400.0
2010-05-13 10:30:00,83.68,83.92,83.54,83.88,31000.0,52.154,52.3036,52.0668,52.2787,31000.0
2010-05-13 10:40:00,83.89,83.91,83.73,83.74,19600.0,52.2849,52.2974,52.1852,52.1914,19600.0
2010-05-13 10:50:00,83.75,83.75,83.68,83.74,23800.0,52.1977,52.1977,52.154,52.1914,23800.0
2010-05-13 11:00:00,83.72,83.74,83.56,83.71,28200.0,52.179,52.1914,52.0792,52.1727,28200.0
2010-05-13 11:10:00,83.72,83.75,83.68,83.69,20900.0,52.179,52.1977,52.154,52.1603,20900.0
2010-05-13 11:20:00,83.69,83.78,83.68,83.76,25400.0,52.1603,52.2163,52.154,52.2039,25400.0
2010-05-13 11:30:00,83.77,83.79,83.62,83.67,20800.0,52.2101,52.2226,52.1166,52.1478,20800.0
2010-05-13 11:40:00,83.66,83.68,83.57,83.65,14900.0,52.1416,52.154,52.0855,52.1353,14900.0
2010-05-13 11:50:00,83.64,83.69,83.5,83.52,30600.0,52.1291,52.1603,52.0418,52.0543,30600.0
2010-05-13 12:00:00,83.52,83.58,83.44,83.49,19600.0,52.0543,52.0917,52.0044,52.0356,19600.0
2010-05-13 12:10:00,83.47,83.58,83.43,83.47,15200.0,52.0231,52.0917,51.9982,52.0231,15200.0
2010-05-13 12:20:00,83.46,83.52,83.38,83.4,23200.0,52.0169,52.0543,51.967,51.9795,23200.0
2010-05-13 12:30:00,83.41,83.59,83.39,83.58,20900.0,51.9857,52.0979,51.9733,52.0917,20900.0
2010-05-13 12:40:00,83.59,83.71,83.59,83.61,21800.0,52.0979,52.1727,52.0979,52.1104,21800.0
2010-05-13 12:50:00,83.61,83.61,83.42,83.42,16800.0,52.1104,52.1104,51.992,51.992,16800.0
2010-05-13 13:00:00,83.42,83.42,83.18,83.26,60400.0,51.992,51.992,51.8424,51.8923,60400.0
2010-05-13 13:10:00,83.26,83.48,83.25,83.43,46400.0,51.8923,52.0294,51.886,51.9982,46400.0
2010-05-13 13:20:00,83.45,83.48,83.37,83.38,28500.0,52.0107,52.0294,51.9608,51.967,28500.0
2010-05-13 13:30:00,83.38,83.42,83.32,83.32,53100.0,51.967,51.992,51.9297,51.9297,53100.0
2010-05-13 13:40:00,83.32,83.38,83.17,83.19,52800.0,51.9297,51.967,51.8362,51.8486,52800.0
2010-05-13 13:50:00,83.22,83.23,82.94,82.95,98900.0,51.8673,51.8736,51.6928,51.699,98900.0
2010-05-13 14:00:00,82.94,83.03,82.87,83.0,139400.0,51.6928,51.7489,51.6492,51.7302,139400.0
2010-05-13 14:10:00,82.99,83.16,82.99,83.16,61400.0,51.724,51.8299,51.724,51.8299,61400.0
2010-05-13 14:20:00,83.16,83.24,83.13,83.17,31700.0,51.8299,51.8798,51.8112,51.8362,31700.0
2010-05-13 14:30:00,83.15,83.17,83.05,83.1,36400.0,51.8237,51.8362,51.7614,51.7925,36400.0
2010-05-13 14:40:00,83.09,83.1,82.81,82.84,41900.0,51.7863,51.7925,51.6118,51.6305,41900.0
2010-05-13 14:50:00,82.86,82.93,82.78,82.82,39400.0,51.643,51.6866,51.5931,51.618,39400.0
2010-05-13 15:00:00,82.84,82.85,82.64,82.64,94200.0,51.6305,51.6367,51.5058,51.5058,94200.0
2010-05-13 15:10:00,82.66,82.66,82.27,82.36,178500.0,51.5183,51.5183,51.2752,51.3313,178500.0
2010-05-13 15:20:00,82.36,82.51,82.29,82.4,86300.0,51.3313,51.4248,51.2877,51.3563,86300.0
2010-05-13 15:30:00,82.39,82.44,82.13,82.24,134400.0,51.35,51.3812,51.188,51.2565,134400.0
2010-05-13 15:40:00,82.25,82.62,82.06,82.57,176400.0,51.2628,51.4934,51.1443,51.4622,176400.0
2010-05-13 15:50:00,82.56,82.73,82.27,82.29,202800.0,51.456,51.5619,51.2752,51.2877,202800.0
2010-05-14 09:30:00,81.78,82.16,81.56,81.7,58900.0,50.9698,51.2067,50.8327,50.92,58900.0
2010-05-14 09:40:00,81.7,81.7,80.82,81.22,83800.0,50.92,50.92,50.3715,50.6208,83800.0
2010-05-14 09:50:00,81.2,81.2,80.67,80.76,69300.0,50.6083,50.6083,50.278,50.3341,69300.0
2010-05-14 10:00:00,80.73,80.73,80.35,80.5,124100.0,50.3154,50.3154,50.0786,50.1721,124100.0
2010-05-14 10:10:00,80.55,80.97,80.51,80.78,126600.0,50.2032,50.465,50.1783,50.3466,126600.0
2010-05-14 10:20:00,80.78,81.03,80.69,80.8,82800.0,50.3466,50.5024,50.2905,50.359,82800.0
2010-05-14 10:30:00,80.8,80.89,80.67,80.69,57600.0,50.359,50.4151,50.278,50.2905,57600.0
2010-05-14 10:40:00,80.67,80.98,80.64,80.97,68700.0,50.278,50.4712,50.2593,50.465,68700.0
2010-05-14 10:50:00,80.97,80.99,80.88,80.89,57300.0,50.465,50.4775,50.4089,50.4151,57300.0
2010-05-14 11:00:00,80.9,80.9,80.5,80.55,41500.0,50.4214,50.4214,50.1721,50.2032,41500.0
2010-05-14 11:10:00,80.51,80.85,80.39,80.61,40000.0,50.1783,50.3902,50.1035,50.2406,40000.0
2010-05-14 11:20:00,80.64,80.64,80.29,80.49,44500.0,50.2593,50.2593,50.0412,50.1658,44500.0
2010-05-14 11:30:00,80.5,80.72,80.47,80.57,33000.0,50.1721,50.3092,50.1534,50.2157,33000.0
2010-05-14 11:40:00,80.58,80.66,80.44,80.44,39500.0,50.2219,50.2718,50.1347,50.1347,39500.0
2010-05-14 11:50:00,80.45,80.47,80.27,80.37,34600.0,50.1409,50.1534,50.0287,50.091,34600.0
2010-05-14 12:00:00,80.38,80.4,80.1,80.22,61500.0,50.0973,50.1097,49.9228,49.9976,61500.0
2010-05-14 12:10:00,80.22,80.38,80.21,80.38,32900.0,49.9976,50.0973,49.9913,50.0973,32900.0
2010-05-14 12:20:00,80.36,80.4,80.21,80.27,37100.0,50.0848,50.1097,49.9913,50.0287,37100.0
2010-05-14 12:30:00,80.29,80.38,80.23,80.38,38200.0,50.0412,50.0973,50.0038,50.0973,38200.0
2010-05-14 12:40:00,80.4,80.46,80.26,80.26,35900.0,50.1097,50.1471,50.0225,50.0225,35900.0
2010-05-14 12:50:00,80.29,80.62,80.29,80.54,40500.0,50.0412,50.2469,50.0412,50.197,40500.0
2010-05-14 13:00:00,80.56,80.64,80.51,80.57,35400.0,50.2095,50.2593,50.1783,50.2157,35400.0
2010-05-14 13:10:00,80.57,80.69,80.43,80.43,47600.0,50.2157,50.2905,50.1284,50.1284,47600.0
2010-05-14 13:20:00,80.44,80.58,80.43,80.46,34600.0,50.1347,50.2219,50.1284,50.1471,34600.0
2010-05-14 13:30:00,80.46,80.47,80.32,80.37,38900.0,50.1471,50.1534,50.0599,50.091,38900.0
2010-05-14 13:40:00,80.4,80.55,80.31,80.51,41900.0,50.1097,50.2032,50.0537,50.1783,41900.0
2010-05-14 13:50:00,80.5,80.54,80.39,80.48,26300.0,50.1721,50.197,50.1035,50.1596,26300.0
2010-05-14 14:00:00,80.48,80.51,80.35,80.37,25800.0,50.1596,50.1783,50.0786,50.091,25800.0
2010-05-14 14:10:00,80.38,80.38,80.1,80.17,33900.0,50.0973,50.0973,49.9228,49.9664,33900.0
2010-05-14 14:20:00,80.19,80.41,80.18,80.35,23800.0,49.9789,50.116,49.9726,50.0786,23800.0
2010-05-14 14:30:00,80.39,80.61,80.35,80.58,26800.0,50.1035,50.2406,50.0786,50.2219,26800.0
2010-05-14 14:40:00,80.58,80.64,80.45,80.58,27400.0,50.2219,50.2593,50.1409,50.2219,27400.0
2010-05-14 14:50:00,80.59,80.63,80.35,80.43,44700.0,50.2282,50.2531,50.0786,50.1284,44700.0
2010-05-14 15:00:00,80.44,80.6,80.39,80.56,60100.0,50.1347,50.2344,50.1035,50.2095,60100.0
2010-05-14 15:10:00,80.59,80.64,80.41,80.41,42900.0,50.2282,50.2593,50.116,50.116,42900.0
2010-05-14 15:20:00,80.43,80.49,80.23,80.46,59500.0,50.1284,50.1658,50.0038,50.1471,59500.0
2010-05-14 15:30:00,80.47,80.56,80.28,80.33,94800.0,50.1534,50.2095,50.035,50.0661,94800.0
2010-05-14 15:40:00,80.34,80.69,80.32,80.62,149800.0,50.0723,50.2905,50.0599,50.2469,149800.0
2010-05-14 15:50:00,80.62,80.86,80.57,80.75,238900.0,50.2469,50.3964,50.2157,50.3279,238900.0
2010-05-17 09:30:00,80.97,81.08,80.18,80.91,97700.0,50.465,50.5336,49.9726,50.4276,97700.0
2010-05-17 09:40:00,80.97,81.16,80.78,80.87,108700.0,50.465,50.5834,50.3466,50.4027,108700.0
2010-05-17 09:50:00,80.88,81.2,80.88,81.13,61000.0,50.4089,50.6083,50.4089,50.5647,61000.0
2010-05-17 10:00:00,81.1,81.19,80.88,80.94,75500.0,50.546,50.6021,50.4089,50.4463,75500.0
2010-05-17 10:10:00,80.93,81.34,80.88,81.27,65100.0,50.4401,50.6956,50.4089,50.652,65100.0
2010-05-17 10:20:00,81.31,81.41,81.18,81.37,63000.0,50.6769,50.7392,50.5959,50.7143,63000.0
2010-05-17 10:30:00,81.36,81.64,81.32,81.55,50200.0,50.7081,50.8826,50.6831,50.8265,50200.0
2010-05-17 10:40:00,81.52,81.57,81.38,81.51,53800.0,50.8078,50.839,50.7205,50.8016,53800.0
2010-05-17 10:50:00,81.51,81.7,81.47,81.54,47600.0,50.8016,50.92,50.7766,50.8203,47600.0
2010-05-17 11:00:00,81.53,81.64,81.38,81.55,54600.0,50.814,50.8826,50.7205,50.8265,54600.0
2010-05-17 11:10:00,81.53,81.53,81.19,81.19,60600.0,50.814,50.814,50.6021,50.6021,60600.0
2010-05-17 11:20:00,81.22,81.31,81.11,81.31,50200.0,50.6208,50.6769,50.5523,50.6769,50200.0
2010-05-17 11:30:00,81.27,81.49,81.23,81.37,48400.0,50.652,50.7891,50.627,50.7143,48400.0
2010-05-17 11:40:00,81.37,81.53,81.18,81.26,45900.0,50.7143,50.814,50.5959,50.6457,45900.0
2010-05-17 11:50:00,81.24,81.25,80.94,81.0,50900.0,50.6333,50.6395,50.4463,50.4837,50900.0
2010-05-17 12:00:00,81.02,81.02,80.35,80.4,85000.0,50.4962,50.4962,50.0786,50.1097,85000.0
2010-05-17 12:10:00,80.41,80.51,80.35,80.44,35500.0,50.116,50.1783,50.0786,50.1347,35500.0
2010-05-17 12:20:00,80.41,80.61,80.38,80.48,34900.0,50.116,50.2406,50.0973,50.1596,34900.0
2010-05-17 12:30:00,80.5,80.58,80.45,80.53,34400.0,50.1721,50.2219,50.1409,50.1908,34400.0
2010-05-17 12:40:00,80.53,80.57,80.44,80.56,28400.0,50.1908,50.2157,50.1347,50.2095,28400.0
2010-05-17 12:50:00,80.55,80.59,80.45,80.57,26300.0,50.2032,50.2282,50.1409,50.2157,26300.0
2010-05-17 13:00:00,80.57,80.76,80.53,80.73,33600.0,50.2157,50.3341,50.1908,50.3154,33600.0
2010-05-17 13:10:00,80.7,80.84,80.63,80.83,36600.0,50.2967,50.384,50.2531,50.3777,36600.0
2010-05-17 13:20:00,80.9,80.99,80.84,80.84,38400.0,50.4214,50.4775,50.384,50.384,38400.0
2010-05-17 13:30:00,80.84,80.89,80.66,80.67,45900.0,50.384,50.4151,50.2718,50.278,45900.0
2010-05-17 13:40:00,80.68,80.7,80.51,80.61,39900.0,50.2843,50.2967,50.1783,50.2406,39900.0
2010-05-17 13:50:00,80.6,80.61,80.49,80.56,49800.0,50.2344,50.2406,50.1658,50.2095,49800.0
2010-05-17 14:00:00,80.58,80.68,80.53,80.56,52700.0,50.2219,50.2843,50.1908,50.2095,52700.0
2010-05-17 14:10:00,80.54,80.75,80.54,80.63,43200.0,50.197,50.3279,50.197,50.2531,43200.0
2010-05-17 14:20:00,80.64,80.7,80.55,80.66,35300.0,50.2593,50.2967,50.2032,50.2718,35300.0
2010-05-17 14:30:00,80.66,80.79,80.54,80.65,63400.0,50.2718,50.3528,50.197,50.2656,63400.0
2010-05-17 14:40:00,80.63,80.82,80.63,80.73,46500.0,50.2531,50.3715,50.2531,50.3154,46500.0
2010-05-17 14:50:00,80.75,80.83,80.63,80.74,79800.0,50.3279,50.3777,50.2531,50.3217,79800.0
2010-05-17 15:00:00,80.74,81.12,80.72,80.89,75800.0,50.3217,50.5585,50.3092,50.4151,75800.0
2010-05-17 15:10:00,80.89,80.94,80.74,80.77,63700.0,50.4151,50.4463,50.3217,50.3403,63700.0
2010-05-17 15:20:00,80.81,80.88,80.63,80.79,65600.0,50.3653,50.4089,50.2531,50.3528,65600.0
2010-05-17 15:30:00,80.77,81.17,80.71,81.17,96600.0,50.3403,50.5897,50.303,50.5897,96600.0
2010-05-17 15:40:00,81.2,81.36,81.02,81.35,175800.0,50.6083,50.7081,50.4962,50.7018,175800.0
2010-05-17 15:50:00,81.35,81.4,81.23,81.27,202700.0,50.7018,50.733,50.627,50.652,202700.0
2010-05-18 09:30:00,81.61,82.33,81.61,82.3,91500.0,50.8639,51.3126,50.8639,51.2939,91500.0
2010-05-18 09:40:00,82.3,82.71,82.18,82.42,55500.0,51.2939,51.5495,51.2191,51.3687,55500.0
2010-05-18 09:50:00,82.42,82.53,82.29,82.45,69600.0,51.3687,51.4373,51.2877,51.3874,69600.0
2010-05-18 10:00:00,82.43,82.69,82.39,82.47,74000.0,51.375,51.537,51.35,51.3999,74000.0
2010-05-18 10:10:00,82.43,82.52,82.25,82.51,40300.0,51.375,51.431,51.2628,51.4248,40300.0
2010-05-18 10:20:00,82.5,82.5,82.14,82.15,50300.0,51.4186,51.4186,51.1942,51.2004,50300.0
2010-05-18 10:30:00,82.16,82.17,81.91,82.12,94500.0,51.2067,51.2129,51.0509,51.1817,94500.0
2010-05-18 10:40:00,82.11,82.11,81.9,81.92,87800.0,51.1755,51.1755,51.0446,51.0571,87800.0
2010-05-18 10:50:00,81.92,82.03,81.86,81.93,52300.0,51.0571,51.1257,51.0197,51.0633,52300.0
2010-05-18 11:00:00,81.92,82.04,81.87,81.96,56700.0,51.0571,51.1319,51.0259,51.082,56700.0
2010-05-18 11:10:00,81.98,82.11,81.96,82.0,53300.0,51.0945,51.1755,51.082,51.107,53300.0
2010-05-18 11:20:00,82.0,82.07,81.9,82.05,39500.0,51.107,51.1506,51.0446,51.1381,39500.0
2010-05-18 11:30:00,82.06,82.11,81.94,81.94,34600.0,51.1443,51.1755,51.0696,51.0696,34600.0
2010-05-18 11:40:00,81.96,81.97,81.53,81.6,45600.0,51.082,51.0883,50.814,50.8577,45600.0
2010-05-18 11:50:00,81.6,81.64,81.47,81.47,57200.0,50.8577,50.8826,50.7766,50.7766,57200.0
2010-05-18 12:00:00,81.47,81.52,81.19,81.37,50800.0,50.7766,50.8078,50.6021,50.7143,50800.0
2010-05-18 12:10:00,81.37,81.58,81.37,81.47,34400.0,50.7143,50.8452,50.7143,50.7766,34400.0
2010-05-18 12:20:00,81.46,81.54,81.27,81.54,49000.0,50.7704,50.8203,50.652,50.8203,49000.0
2010-05-18 12:30:00,81.54,81.71,81.48,81.6,54400.0,50.8203,50.9262,50.7829,50.8577,54400.0
2010-05-18 12:40:00,81.63,81.96,81.61,81.86,37200.0,50.8763,51.082,50.8639,51.0197,37200.0
2010-05-18 12:50:00,81.86,81.92,81.65,81.65,42700.0,51.0197,51.0571,50.8888,50.8888,42700.0
2010-05-18 13:00:00,81.64,81.68,81.32,81.47,77300.0,50.8826,50.9075,50.6831,50.7766,77300.0
2010-05-18 13:10:00,81.47,81.52,81.22,81.35,66600.0,50.7766,50.8078,50.6208,50.7018,66600.0
2010-05-18 13:20:00,81.36,81.66,81.35,81.64,44800.0,50.7081,50.895,50.7018,50.8826,44800.0
2010-05-18 13:30:00,81.64,81.7,81.3,81.32,45600.0,50.8826,50.92,50.6707,50.6831,45600.0
2010-05-18 13:40:00,81.32,81.41,81.16,81.35,78100.0,50.6831,50.7392,50.5834,50.7018,78100.0
2010-05-18 13:50:00,81.34,81.41,81.12,81.13,58700.0,50.6956,50.7392,50.5585,50.5647,58700.0
2010-05-18 14:00:00,81.12,81.46,81.12,81.36,57800.0,50.5585,50.7704,50.5585,50.7081,57800.0
2010-05-18 14:10:00,81.32,81.51,81.29,81.31,43100.0,50.6831,50.8016,50.6644,50.6769,43100.0
2010-05-18 14:20:00,81.31,81.32,80.9,81.08,90500.0,50.6769,50.6831,50.4214,50.5336,90500.0
2010-05-18 14:30:00,81.08,81.09,80.69,80.75,92500.0,50.5336,50.5398,50.2905,50.3279,92500.0
2010-05-18 14:40:00,80.75,81.0,80.63,80.89,69500.0,50.3279,50.4837,50.2531,50.4151,69500.0
2010-05-18 14:50:00,80.89,80.93,80.76,80.93,218600.0,50.4151,50.4401,50.3341,50.4401,218600.0
2010-05-18 15:00:00,80.93,81.14,80.78,81.04,146800.0,50.4401,50.571,50.3466,50.5086,146800.0
2010-05-18 15:10:00,81.04,81.46,81.02,81.39,78000.0,50.5086,50.7704,50.4962,50.7268,78000.0
2010-05-18 15:20:00,81.38,81.43,80.92,80.96,88500.0,50.7205,50.7517,50.4338,50.4588,88500.0
2010-05-18 15:30:00,80.97,81.08,80.88,80.98,90100.0,50.465,50.5336,50.4089,50.4712,90100.0
2010-05-18 15:40:00,80.98,81.22,80.91,80.96,136000.0,50.4712,50.6208,50.4276,50.4588,136000.0
2010-05-18 15:50:00,80.96,81.12,80.9,81.01,191800.0,50.4588,50.5585,50.4214,50.4899,191800.0
2010-05-19 09:30:00,80.77,80.98,80.32,80.46,47200.0,50.3403,50.4712,50.0599,50.1471,47200.0
2010-05-19 09:40:00,80.57,81.01,80.45,80.97,49000.0,50.2157,50.4899,50.1409,50.465,49000.0
2010-05-19 09:50:00,80.97,81.01,80.5,80.55,54200.0,50.465,50.4899,50.1721,50.2032,54200.0
2010-05-19 10:00:00,80.55,80.58,80.28,80.32,84200.0,50.2032,50.2219,50.035,50.0599,84200.0
2010-05-19 10:10:00,80.35,80.35,79.79,79.91,96100.0,50.0786,50.0786,49.7296,49.8043,96100.0
2010-05-19 10:20:00,79.92,80.33,79.71,80.29,118700.0,49.8106,50.0661,49.6797,50.0412,118700.0
2010-05-19 10:30:00,80.3,80.55,80.16,80.28,82600.0,50.0474,50.2032,49.9602,50.035,82600.0
2010-05-19 10:40:00,80.25,80.48,80.11,80.19,85400.0,50.0163,50.1596,49.929,49.9789,85400.0
2010-05-19 10:50:00,80.19,80.22,80.0,80.03,112600.0,49.9789,49.9976,49.8604,49.8791,112600.0
2010-05-19 11:00:00,80.03,80.17,79.97,80.05,75700.0,49.8791,49.9664,49.8417,49.8916,75700.0
2010-05-19 11:10:00,80.04,80.2,79.97,80.1,82900.0,49.8854,49.9851,49.8417,49.9228,82900.0
2010-05-19 11:20:00,80.12,80.13,79.88,80.03,75200.0,49.9352,49.9415,49.7857,49.8791,75200.0
2010-05-19 11:30:00,80.05,80.1,79.87,80.04,39800.0,49.8916,49.9228,49.7794,49.8854,39800.0
2010-05-19 11:40:00,80.02,80.03,78.98,79.77,60200.0,49.8729,49.8791,49.2247,49.7171,60200.0
2010-05-19 11:50:00,79.76,79.85,79.64,79.7,112900.0,49.7109,49.767,49.6361,49.6735,112900.0
2010-05-19 12:00:00,79.7,80.02,79.68,79.92,41700.0,49.6735,49.8729,49.661,49.8106,41700.0
2010-05-19 12:10:00,79.91,80.01,79.82,79.92,43400.0,49.8043,49.8667,49.7483,49.8106,43400.0
2010-05-19 12:20:00,79.92,80.4,79.9,80.22,51400.0,49.8106,50.1097,49.7981,49.9976,51400.0
2010-05-19 12:30:00,80.24,80.33,80.14,80.29,30800.0,50.01,50.0661,49.9477,50.0412,30800.0
2010-05-19 12:40:00,80.29,80.3,80.02,80.07,20600.0,50.0412,50.0474,49.8729,49.9041,20600.0
2010-05-19 12:50:00,80.08,80.63,80.08,80.63,41400.0,49.9103,50.2531,49.9103,50.2531,41400.0
2010-05-19 13:00:00,80.6,80.72,80.42,80.5,42800.0,50.2344,50.3092,50.1222,50.1721,42800.0
2010-05-19 13:10:00,80.49,80.63,80.38,80.58,30900.0,50.1658,50.2531,50.0973,50.2219,30900.0
2010-05-19 13:20:00,80.58,80.87,80.56,80.78,37800.0,50.2219,50.4027,50.2095,50.3466,37800.0
2010-05-19 13:30:00,80.77,80.77,80.42,80.46,31200.0,50.3403,50.3403,50.1222,50.1471,31200.0
2010-05-19 13:40:00,80.46,80.83,80.43,80.77,31500.0,50.1471,50.3777,50.1284,50.3403,31500.0
2010-05-19 13:50:00,80.78,80.79,80.59,80.7,24400.0,50.3466,50.3528,50.2282,50.2967,24400.0
2010-05-19 14:00:00,80.72,80.78,80.51,80.54,45200.0,50.3092,50.3466,50.1783,50.197,45200.0
2010-05-19 14:10:00,80.53,80.53,80.33,80.4,42700.0,50.1908,50.1908,50.0661,50.1097,42700.0
2010-05-19 14:20:00,80.4,80.49,80.19,80.27,88600.0,50.1097,50.1658,49.9789,50.0287,88600.0
2010-05-19 14:30:00,80.37,80.45,80.25,80.27,29500.0,50.091,50.1409,50.0163,50.0287,29500.0
2010-05-19 14:40:00,80.27,80.59,80.26,80.52,33600.0,50.0287,50.2282,50.0225,50.1845,33600.0
2010-05-19 14:50:00,80.53,80.56,80.31,80.42,49400.0,50.1908,50.2095,50.0537,50.1222,49400.0
2010-05-19 15:00:00,80.42,80.48,80.08,80.08,60800.0,50.1222,50.1596,49.9103,49.9103,60800.0
2010-05-19 15:10:00,80.1,80.31,80.07,80.24,58000.0,49.9228,50.0537,49.9041,50.01,58000.0
2010-05-19 15:20:00,80.25,80.5,80.18,80.49,77600.0,50.0163,50.1721,49.9726,50.1658,77600.0
2010-05-19 15:30:00,80.5,80.72,80.36,80.67,106500.0,50.1721,50.3092,50.0848,50.278,106500.0
2010-05-19 15:40:00,80.7,80.76,80.5,80.57,100900.0,50.2967,50.3341,50.1721,50.2157,100900.0
2010-05-19 15:50:00,80.59,80.65,80.41,80.41,158000.0,50.2282,50.2656,50.116,50.116,158000.0
2010-05-20 09:30:00,79.32,79.6,78.77,79.45,91300.0,49.4366,49.6111,49.0938,49.5177,91300.0
2010-05-20 09:40:00,79.37,79.37,78.53,78.9,74500.0,49.4678,49.4678,48.9443,49.1749,74500.0
2010-05-20 09:50:00,78.88,79.14,78.77,78.82,62500.0,49.1624,49.3244,49.0938,49.125,62500.0
2010-05-20 10:00:00,78.82,79.0,78.56,78.58,105700.0,49.125,49.2372,48.963,48.9754,105700.0
2010-05-20 10:10:00,78.58,78.62,78.13,78.31,105600.0,48.9754,49.0003,48.695,48.8071,105600.0
2010-05-20 10:20:00,78.31,78.42,77.91,78.14,109800.0,48.8071,48.8757,48.5578,48.7012,109800.0
2010-05-20 10:30:00,78.18,78.64,78.16,78.38,43400.0,48.7261,49.0128,48.7137,48.8508,43400.0
2010-05-20 10:40:00,78.32,78.41,78.1,78.2,50100.0,48.8134,48.8695,48.6763,48.7386,50100.0
2010-05-20 10:50:00,78.21,78.58,78.12,78.12,44300.0,48.7448,48.9754,48.6887,48.6887,44300.0
2010-05-20 11:00:00,78.14,78.56,78.06,78.49,55600.0,48.7012,48.963,48.6513,48.9193,55600.0
2010-05-20 11:10:00,78.5,78.52,78.21,78.28,36300.0,48.9256,48.938,48.7448,48.7884,36300.0
2010-05-20 11:20:00,78.31,78.66,78.25,78.61,48800.0,48.8071,49.0253,48.7697,48.9941,48800.0
2010-05-20 11:30:00,78.62,78.74,78.54,78.74,79100.0,49.0003,49.0751,48.9505,49.0751,79100.0
2010-05-20 11:40:00,78.74,78.74,78.59,78.63,98300.0,49.0751,49.0751,48.9817,49.0066,98300.0
2010-05-20 11:50:00,78.61,78.72,78.43,78.5,71300.0,48.9941,49.0627,48.8819,48.9256,71300.0
2010-05-20 12:00:00,78.5,78.65,78.38,78.64,59900.0,48.9256,49.019,48.8508,49.0128,59900.0
2010-05-20 12:10:00,78.61,78.62,78.14,78.21,58900.0,48.9941,49.0003,48.7012,48.7448,58900.0
2010-05-20 12:20:00,78.21,78.24,77.97,78.08,54200.0,48.7448,48.7635,48.5952,48.6638,54200.0
2010-05-20 12:30:00,78.1,78.31,78.04,78.29,36700.0,48.6763,48.8071,48.6389,48.7947,36700.0
2010-05-20 12:40:00,78.28,78.3,78.14,78.14,44200.0,48.7884,48.8009,48.7012,48.7012,44200.0
2010-05-20 12:50:00,78.12,78.12,77.61,77.63,59000.0,48.6887,48.6887,48.3709,48.3833,59000.0
2010-05-20 13:00:00,77.59,78.08,77.56,78.06,37300.0,48.3584,48.6638,48.3397,48.6513,37300.0
2010-05-20 13:10:00,78.06,78.22,78.04,78.22,46500.0,48.6513,48.751,48.6389,48.751,46500.0
2010-05-20 13:20:00,78.18,78.58,78.14,78.41,85600.0,48.7261,48.9754,48.7012,48.8695,85600.0
2010-05-20 13:30:00,78.4,78.62,78.21,78.21,76000.0,48.8632,49.0003,48.7448,48.7448,76000.0
2010-05-20 13:40:00,78.22,78.51,78.2,78.36,75200.0,48.751,48.9318,48.7386,48.8383,75200.0
2010-05-20 13:50:00,78.36,78.54,78.25,78.35,83000.0,48.8383,48.9505,48.7697,48.8321,83000.0
2010-05-20 14:00:00,78.35,78.37,77.96,78.09,89100.0,48.8321,48.8445,48.589,48.67,89100.0
2010-05-20 14:10:00,78.1,78.48,78.09,78.45,97300.0,48.6763,48.9131,48.67,48.8944,97300.0
2010-05-20 14:20:00,78.47,78.69,78.25,78.31,68400.0,48.9069,49.044,48.7697,48.8071,68400.0
2010-05-20 14:30:00,78.29,78.61,78.22,78.57,96000.0,48.7947,48.9941,48.751,48.9692,96000.0
2010-05-20 14:40:00,78.58,78.67,78.37,78.49,145900.0,48.9754,49.0315,48.8445,48.9193,145900.0
2010-05-20 14:50:00,78.48,78.79,78.25,78.34,119200.0,48.9131,49.1063,48.7697,48.8258,119200.0
2010-05-20 15:00:00,78.34,78.46,78.16,78.37,101200.0,48.8258,48.9006,48.7137,48.8445,101200.0
2010-05-20 15:10:00,78.34,78.47,78.13,78.28,94000.0,48.8258,48.9069,48.695,48.7884,94000.0
2010-05-20 15:20:00,78.28,78.58,78.18,78.55,135000.0,48.7884,48.9754,48.7261,48.9567,135000.0
2010-05-20 15:30:00,78.55,78.62,78.35,78.41,166300.0,48.9567,49.0003,48.8321,48.8695,166300.0
2010-05-20 15:40:00,78.43,78.5,78.15,78.25,161600.0,48.8819,48.9256,48.7074,48.7697,161600.0
2010-05-20 15:50:00,78.27,78.27,77.62,77.63,266500.0,48.7822,48.7822,48.3771,48.3833,266500.0
2010-05-21 09:30:00,76.27,78.3,76.06,78.2,489300.0,47.5357,48.8009,47.4048,48.7386,489300.0
2010-05-21 09:40:00,78.24,78.72,78.18,78.45,104600.0,48.7635,49.0627,48.7261,48.8944,104600.0
2010-05-21 09:50:00,78.47,78.91,78.43,78.9,109500.0,48.9069,49.1811,48.8819,49.1749,109500.0
2010-05-21 10:00:00,78.86,79.33,78.67,79.03,97200.0,49.1499,49.4429,49.0315,49.2559,97200.0
2010-05-21 10:10:00,79.03,79.14,78.49,78.52,139500.0,49.2559,49.3244,48.9193,48.938,139500.0
2010-05-21 10:20:00,78.53,78.58,78.23,78.31,126700.0,48.9443,48.9754,48.7573,48.8071,126700.0
2010-05-21 10:30:00,78.3,78.82,78.21,78.78,116600.0,48.8009,49.125,48.7448,49.1001,116600.0
2010-05-21 10:40:00,78.78,79.2,78.65,79.01,123100.0,49.1001,49.3618,49.019,49.2434,123100.0
2010-05-21 10:50:00,79.01,79.25,78.9,79.18,102100.0,49.2434,49.393,49.1749,49.3494,102100.0
2010-05-21 11:00:00,79.17,79.75,79.15,79.72,518600.0,49.3431,49.7046,49.3307,49.6859,518600.0
2010-05-21 11:10:00,79.75,80.15,79.65,80.08,252200.0,49.7046,49.9539,49.6423,49.9103,252200.0
2010-05-21 11:20:00,80.04,80.29,79.96,80.14,128400.0,49.8854,50.0412,49.8355,49.9477,128400.0
2010-05-21 11:30:00,80.12,80.18,79.95,80.11,76900.0,49.9352,49.9726,49.8293,49.929,76900.0
2010-05-21 11:40:00,80.11,80.29,79.99,80.13,68900.0,49.929,50.0412,49.8542,49.9415,68900.0
2010-05-21 11:50:00,80.14,80.34,80.0,80.08,54400.0,49.9477,50.0723,49.8604,49.9103,54400.0
2010-05-21 12:00:00,80.07,80.13,79.92,80.01,69800.0,49.9041,49.9415,49.8106,49.8667,69800.0
2010-05-21 12:10:00,79.97,80.21,79.86,80.1,53200.0,49.8417,49.9913,49.7732,49.9228,53200.0
2010-05-21 12:20:00,80.1,80.14,79.96,79.99,72400.0,49.9228,49.9477,49.8355,49.8542,72400.0
2010-05-21 12:30:00,80.0,80.08,79.85,79.89,80400.0,49.8604,49.9103,49.767,49.7919,80400.0
2010-05-21 12:40:00,79.9,80.01,79.65,79.67,52000.0,49.7981,49.8667,49.6423,49.6548,52000.0
2010-05-21 12:50:00,79.68,79.9,79.64,79.66,70000.0,49.661,49.7981,49.6361,49.6485,70000.0
2010-05-21 13:00:00,79.66,79.73,79.43,79.72,102300.0,49.6485,49.6922,49.5052,49.6859,102300.0
2010-05-21 13:10:00,79.73,79.99,79.69,79.69,99100.0,49.6922,49.8542,49.6672,49.6672,99100.0
2010-05-21 13:20:00,79.68,79.73,79.44,79.55,64700.0,49.661,49.6922,49.5114,49.58,64700.0
2010-05-21 13:30:00,79.55,79.75,79.53,79.55,68900.0,49.58,49.7046,49.5675,49.58,68900.0
2010-05-21 13:40:00,79.56,79.72,79.52,79.64,76500.0,49.5862,49.6859,49.5613,49.6361,76500.0
2010-05-21 13:50:00,79.65,79.78,79.6,79.77,59200.0,49.6423,49.7233,49.6111,49.7171,59200.0
2010-05-21 14:00:00,79.78,79.87,79.59,79.68,78900.0,49.7233,49.7794,49.6049,49.661,78900.0
2010-05-21 14:10:00,79.68,79.88,79.63,79.87,74500.0,49.661,49.7857,49.6298,49.7794,74500.0
2010-05-21 14:20:00,79.88,79.99,79.71,79.97,99700.0,49.7857,49.8542,49.6797,49.8417,99700.0
2010-05-21 14:30:00,79.95,80.07,79.81,79.87,93000.0,49.8293,49.9041,49.742,49.7794,93000.0
2010-05-21 14:40:00,79.89,79.92,79.55,79.71,145800.0,49.7919,49.8106,49.58,49.6797,145800.0
2010-05-21 14:50:00,79.71,80.15,79.69,80.14,226200.0,49.6797,49.9539,49.6672,49.9477,226200.0
2010-05-21 15:00:00,80.14,80.24,80.07,80.11,131300.0,49.9477,50.01,49.9041,49.929,131300.0
2010-05-21 15:10:00,80.12,80.15,79.81,79.94,272300.0,49.9352,49.9539,49.742,49.823,272300.0
2010-05-21 15:20:00,79.94,80.39,79.94,80.19,202100.0,49.823,50.1035,49.823,49.9789,202100.0
2010-05-21 15:30:00,80.2,80.2,79.89,80.01,236100.0,49.9851,49.9851,49.7919,49.8667,236100.0
2010-05-21 15:40:00,80.01,80.65,79.98,80.37,252000.0,49.8667,50.2656,49.848,50.091,252000.0
2010-05-21 15:50:00,80.38,81.19,80.36,81.14,513200.0,50.0973,50.6021,50.0848,50.571,513200.0
2010-05-24 09:30:00,80.76,81.04,80.44,80.87,92700.0,50.3341,50.5086,50.1347,50.4027,92700.0
2010-05-24 09:40:00,80.82,80.97,80.54,80.8,107400.0,50.3715,50.465,50.197,50.359,107400.0
2010-05-24 09:50:00,80.8,80.98,80.58,80.92,126600.0,50.359,50.4712,50.2219,50.4338,126600.0
2010-05-24 10:00:00,80.92,81.11,80.55,80.82,128500.0,50.4338,50.5523,50.2032,50.3715,128500.0
2010-05-24 10:10:00,80.81,81.07,80.75,80.93,62900.0,50.3653,50.5273,50.3279,50.4401,62900.0
2010-05-24 10:20:00,80.93,80.96,80.63,80.69,107100.0,50.4401,50.4588,50.2531,50.2905,107100.0
2010-05-24 10:30:00,80.71,80.73,80.49,80.56,71600.0,50.303,50.3154,50.1658,50.2095,71600.0
2010-05-24 10:40:00,80.56,80.83,80.53,80.82,112300.0,50.2095,50.3777,50.1908,50.3715,112300.0
2010-05-24 10:50:00,80.81,80.9,80.62,80.8,65200.0,50.3653,50.4214,50.2469,50.359,65200.0
2010-05-24 11:00:00,80.81,80.81,80.63,80.7,32300.0,50.3653,50.3653,50.2531,50.2967,32300.0
2010-05-24 11:10:00,80.71,80.73,80.33,80.39,55200.0,50.303,50.3154,50.0661,50.1035,55200.0
2010-05-24 11:20:00,80.39,80.51,80.33,80.44,54100.0,50.1035,50.1783,50.0661,50.1347,54100.0
2010-05-24 11:30:00,80.44,80.51,80.35,80.45,59700.0,50.1347,50.1783,50.0786,50.1409,59700.0
2010-05-24 11:40:00,80.44,80.7,80.4,80.69,58000.0,50.1347,50.2967,50.1097,50.2905,58000.0
2010-05-24 11:50:00,80.69,80.69,80.47,80.6,42700.0,50.2905,50.2905,50.1534,50.2344,42700.0
2010-05-24 12:00:00,80.6,80.71,80.55,80.61,55500.0,50.2344,50.303,50.2032,50.2406,55500.0
2010-05-24 12:10:00,80.63,80.7,80.5,80.51,59700.0,50.2531,50.2967,50.1721,50.1783,59700.0
2010-05-24 12:20:00,80.51,80.58,80.43,80.58,31000.0,50.1783,50.2219,50.1284,50.2219,31000.0
2010-05-24 12:30:00,80.59,80.74,80.57,80.61,21700.0,50.2282,50.3217,50.2157,50.2406,21700.0
2010-05-24 12:40:00,80.59,80.61,80.45,80.57,25800.0,50.2282,50.2406,50.1409,50.2157,25800.0
2010-05-24 12:50:00,80.58,80.79,80.57,80.77,15700.0,50.2219,50.3528,50.2157,50.3403,15700.0
2010-05-24 13:00:00,80.8,80.85,80.41,80.47,25200.0,50.359,50.3902,50.116,50.1534,25200.0
2010-05-24 13:10:00,80.44,80.46,80.18,80.19,36500.0,50.1347,50.1471,49.9726,49.9789,36500.0
2010-05-24 13:20:00,80.2,80.46,80.19,80.34,30400.0,49.9851,50.1471,49.9789,50.0723,30400.0
2010-05-24 13:30:00,80.34,80.43,80.2,80.33,18500.0,50.0723,50.1284,49.9851,50.0661,18500.0
2010-05-24 13:40:00,80.31,80.39,80.15,80.21,32400.0,50.0537,50.1035,49.9539,49.9913,32400.0
2010-05-24 13:50:00,80.22,80.38,80.2,80.36,37600.0,49.9976,50.0973,49.9851,50.0848,37600.0
2010-05-24 14:00:00,80.37,80.38,80.19,80.29,29900.0,50.091,50.0973,49.9789,50.0412,29900.0
2010-05-24 14:10:00,80.29,80.4,80.26,80.3,24500.0,50.0412,50.1097,50.0225,50.0474,24500.0
2010-05-24 14:20:00,80.32,80.35,80.15,80.26,49300.0,50.0599,50.0786,49.9539,50.0225,49300.0
2010-05-24 14:30:00,80.27,80.31,80.11,80.15,53600.0,50.0287,50.0537,49.929,49.9539,53600.0
2010-05-24 14:40:00,80.15,80.24,80.0,80.03,54000.0,49.9539,50.01,49.8604,49.8791,54000.0
2010-05-24 14:50:00,80.03,80.26,80.03,80.15,39900.0,49.8791,50.0225,49.8791,49.9539,39900.0
2010-05-24 15:00:00,80.15,80.18,79.96,80.02,86400.0,49.9539,49.9726,49.8355,49.8729,86400.0
2010-05-24 15:10:00,80.01,80.15,80.0,80.1,59700.0,49.8667,49.9539,49.8604,49.9228,59700.0
2010-05-24 15:20:00,80.07,80.31,80.07,80.25,76500.0,49.9041,50.0537,49.9041,50.0163,76500.0
2010-05-24 15:30:00,80.26,80.34,80.15,80.29,72400.0,50.0225,50.0723,49.9539,50.0412,72400.0
2010-05-24 15:40:00,80.29,80.37,79.94,79.99,100300.0,50.0412,50.091,49.823,49.8542,100300.0
2010-05-24 15:50:00,79.98,79.99,79.67,79.76,219300.0,49.848,49.8542,49.6548,49.7109,219300.0
2010-05-25 09:30:00,78.56,79.79,78.19,79.08,224100.0,48.963,49.7296,48.7324,49.287,224100.0
2010-05-25 09:40:00,79.09,79.62,78.92,79.25,114800.0,49.2933,49.6236,49.1873,49.393,114800.0
2010-05-25 09:50:00,79.27,79.48,78.95,79.33,131100.0,49.4055,49.5363,49.206,49.4429,131100.0
2010-05-25 10:00:00,79.33,80.08,79.33,79.82,162900.0,49.4429,49.9103,49.4429,49.7483,162900.0
2010-05-25 10:10:00,79.81,80.21,79.69,80.01,93100.0,49.742,49.9913,49.6672,49.8667,93100.0
2010-05-25 10:20:00,80.04,80.25,79.99,80.03,143200.0,49.8854,50.0163,49.8542,49.8791,143200.0
2010-05-25 10:30:00,80.02,80.24,80.0,80.05,94100.0,49.8729,50.01,49.8604,49.8916,94100.0
2010-05-25 10:40:00,80.06,80.13,79.96,80.06,127300.0,49.8978,49.9415,49.8355,49.8978,127300.0
2010-05-25 10:50:00,80.05,80.28,79.97,80.28,102700.0,49.8916,50.035,49.8417,50.035,102700.0
2010-05-25 11:00:00,80.27,80.76,80.19,80.5,114800.0,50.0287,50.3341,49.9789,50.1721,114800.0
2010-05-25 11:10:00,80.51,80.51,80.01,80.01,93500.0,50.1783,50.1783,49.8667,49.8667,93500.0
2010-05-25 11:20:00,80.03,80.16,80.0,80.05,85000.0,49.8791,49.9602,49.8604,49.8916,85000.0
2010-05-25 11:30:00,80.04,80.25,79.99,80.04,100700.0,49.8854,50.0163,49.8542,49.8854,100700.0
2010-05-25 11:40:00,80.04,80.14,79.97,80.03,104900.0,49.8854,49.9477,49.8417,49.8791,104900.0
2010-05-25 11:50:00,80.03,80.33,80.02,80.26,61700.0,49.8791,50.0661,49.8729,50.0225,61700.0
2010-05-25 12:00:00,80.26,80.37,80.04,80.09,105700.0,50.0225,50.091,49.8854,49.9165,105700.0
2010-05-25 12:10:00,80.09,80.42,80.04,80.11,119800.0,49.9165,50.1222,49.8854,49.929,119800.0
2010-05-25 12:20:00,80.12,80.12,79.96,80.0,64700.0,49.9352,49.9352,49.8355,49.8604,64700.0
2010-05-25 12:30:00,80.0,80.07,79.97,80.0,92700.0,49.8604,49.9041,49.8417,49.8604,92700.0
2010-05-25 12:40:00,80.01,80.08,79.93,80.06,77700.0,49.8667,49.9103,49.8168,49.8978,77700.0
2010-05-25 12:50:00,80.05,80.14,79.97,80.0,90400.0,49.8916,49.9477,49.8417,49.8604,90400.0
2010-05-25 13:00:00,80.0,80.07,79.67,79.73,86500.0,49.8604,49.9041,49.6548,49.6922,86500.0
2010-05-25 13:10:00,79.68,79.72,79.43,79.54,75400.0,49.661,49.6859,49.5052,49.5737,75400.0
2010-05-25 13:20:00,79.55,79.75,79.5,79.6,50600.0,49.58,49.7046,49.5488,49.6111,50600.0
2010-05-25 13:30:00,79.61,79.65,79.34,79.45,60900.0,49.6174,49.6423,49.4491,49.5177,60900.0
2010-05-25 13:40:00,79.43,79.53,79.31,79.47,49900.0,49.5052,49.5675,49.4304,49.5301,49900.0
2010-05-25 13:50:00,79.47,79.62,79.3,79.37,61100.0,49.5301,49.6236,49.4242,49.4678,61100.0
2010-05-25 14:00:00,79.37,79.69,79.26,79.5,61700.0,49.4678,49.6672,49.3992,49.5488,61700.0
2010-05-25 14:10:00,79.51,79.81,79.51,79.8,65600.0,49.555,49.742,49.555,49.7358,65600.0
2010-05-25 14:20:00,79.82,79.84,79.56,79.81,72200.0,49.7483,49.7607,49.5862,49.742,72200.0
2010-05-25 14:30:00,79.76,79.88,79.61,79.66,102500.0,49.7109,49.7857,49.6174,49.6485,102500.0
2010-05-25 14:40:00,79.68,80.21,79.61,80.15,96700.0,49.661,49.9913,49.6174,49.9539,96700.0
2010-05-25 14:50:00,80.15,80.16,79.87,79.88,130200.0,49.9539,49.9602,49.7794,49.7857,130200.0
2010-05-25 15:00:00,79.89,80.18,79.89,80.04,146700.0,49.7919,49.9726,49.7919,49.8854,146700.0
2010-05-25 15:10:00,80.04,80.08,79.71,79.85,87400.0,49.8854,49.9103,49.6797,49.767,87400.0
2010-05-25 15:20:00,79.85,80.15,79.85,80.12,112500.0,49.767,49.9539,49.767,49.9352,112500.0
2010-05-25 15:30:00,80.13,80.32,80.0,80.04,130200.0,49.9415,50.0599,49.8604,49.8854,130200.0
2010-05-25 15:40:00,80.05,80.34,80.04,80.28,179800.0,49.8916,50.0723,49.8854,50.035,179800.0
2010-05-25 15:50:00,80.31,80.46,80.11,80.39,260300.0,50.0537,50.1471,49.929,50.1035,260300.0
2010-05-26 09:30:00,80.94,81.04,80.38,80.99,73400.0,50.4463,50.5086,50.0973,50.4775,73400.0
2010-05-26 09:40:00,80.99,81.08,80.87,80.98,114000.0,50.4775,50.5336,50.4027,50.4712,114000.0
2010-05-26 09:50:00,80.98,81.37,80.96,81.13,66700.0,50.4712,50.7143,50.4588,50.5647,66700.0
2010-05-26 10:00:00,81.18,81.26,80.95,81.0,66700.0,50.5959,50.6457,50.4525,50.4837,66700.0
2010-05-26 10:10:00,80.99,81.14,80.98,81.05,73400.0,50.4775,50.571,50.4712,50.5149,73400.0
2010-05-26 10:20:00,81.04,81.1,80.97,81.03,43700.0,50.5086,50.546,50.465,50.5024,43700.0
2010-05-26 10:30:00,81.01,81.29,81.0,81.18,46400.0,50.4899,50.6644,50.4837,50.5959,46400.0
2010-05-26 10:40:00,81.18,81.19,80.99,81.02,42000.0,50.5959,50.6021,50.4775,50.4962,42000.0
2010-05-26 10:50:00,81.02,81.07,80.97,81.07,65500.0,50.4962,50.5273,50.465,50.5273,65500.0
2010-05-26 11:00:00,81.06,81.11,80.75,81.06,70500.0,50.5211,50.5523,50.3279,50.5211,70500.0
2010-05-26 11:10:00,81.03,81.17,80.91,80.96,41400.0,50.5024,50.5897,50.4276,50.4588,41400.0
2010-05-26 11:20:00,80.94,81.02,80.81,80.86,57900.0,50.4463,50.4962,50.3653,50.3964,57900.0
2010-05-26 11:30:00,80.87,81.08,80.84,80.96,51300.0,50.4027,50.5336,50.384,50.4588,51300.0
2010-05-26 11:40:00,80.95,81.0,80.74,80.91,100100.0,50.4525,50.4837,50.3217,50.4276,100100.0
2010-05-26 11:50:00,80.95,81.06,80.84,80.92,44900.0,50.4525,50.5211,50.384,50.4338,44900.0
2010-05-26 12:00:00,80.94,81.08,80.9,80.92,33900.0,50.4463,50.5336,50.4214,50.4338,33900.0
2010-05-26 12:10:00,80.94,80.99,80.86,80.89,27600.0,50.4463,50.4775,50.3964,50.4151,27600.0
2010-05-26 12:20:00,80.87,80.92,80.71,80.72,38900.0,50.4027,50.4338,50.303,50.3092,38900.0
2010-05-26 12:30:00,80.73,80.79,80.61,80.77,19200.0,50.3154,50.3528,50.2406,50.3403,19200.0
2010-05-26 12:40:00,80.75,80.92,80.44,80.72,52800.0,50.3279,50.4338,50.1347,50.3092,52800.0
2010-05-26 12:50:00,80.68,80.92,80.63,80.81,17900.0,50.2843,50.4338,50.2531,50.3653,17900.0
2010-05-26 13:00:00,80.8,80.9,80.72,80.75,33500.0,50.359,50.4214,50.3092,50.3279,33500.0
2010-05-26 13:10:00,80.76,80.78,80.48,80.48,34800.0,50.3341,50.3466,50.1596,50.1596,34800.0
2010-05-26 13:20:00,80.49,80.56,80.46,80.51,36200.0,50.1658,50.2095,50.1471,50.1783,36200.0
2010-05-26 13:30:00,80.51,80.61,80.51,80.57,44700.0,50.1783,50.2406,50.1783,50.2157,44700.0
2010-05-26 13:40:00,80.57,80.61,80.52,80.57,32700.0,50.2157,50.2406,50.1845,50.2157,32700.0
2010-05-26 13:50:00,80.56,80.58,80.4,80.44,29600.0,50.2095,50.2219,50.1097,50.1347,29600.0
2010-05-26 14:00:00,80.45,80.54,80.39,80.43,31100.0,50.1409,50.197,50.1035,50.1284,31100.0
2010-05-26 14:10:00,80.44,80.44,80.12,80.19,60200.0,50.1347,50.1347,49.9352,49.9789,60200.0
2010-05-26 14:20:00,80.2,80.29,80.1,80.22,86800.0,49.9851,50.0412,49.9228,49.9976,86800.0
2010-05-26 14:30:00,80.19,80.25,79.95,80.05,104100.0,49.9789,50.0163,49.8293,49.8916,104100.0
2010-05-26 14:40:00,80.05,80.15,79.97,80.07,79500.0,49.8916,49.9539,49.8417,49.9041,79500.0
2010-05-26 14:50:00,80.02,80.19,79.98,80.02,183700.0,49.8729,49.9789,49.848,49.8729,183700.0
2010-05-26 15:00:00,80.03,80.25,80.0,80.02,82200.0,49.8791,50.0163,49.8604,49.8729,82200.0
2010-05-26 15:10:00,80.02,80.29,80.01,80.12,183300.0,49.8729,50.0412,49.8667,49.9352,183300.0
2010-05-26 15:20:00,80.12,80.15,79.86,80.0,387800.0,49.9352,49.9539,49.7732,49.8604,387800.0
2010-05-26 15:30:00,80.0,80.15,79.89,80.08,334200.0,49.8604,49.9539,49.7919,49.9103,334200.0
2010-05-26 15:40:00,80.08,80.2,79.85,80.05,245400.0,49.9103,49.9851,49.767,49.8916,245400.0
2010-05-26 15:50:00,80.03,80.05,79.71,79.75,197100.0,49.8791,49.8916,49.6797,49.7046,197100.0
2010-05-27 09:30:00,80.6,80.6,79.78,79.83,79100.0,50.6272,50.6272,50.1122,50.1436,79100.0
2010-05-27 09:40:00,79.83,80.28,79.8,80.1,47400.0,50.1436,50.4262,50.1247,50.3132,47400.0
2010-05-27 09:50:00,80.07,80.21,79.85,80.04,67200.0,50.2943,50.3823,50.1561,50.2755,67200.0
2010-05-27 10:00:00,80.04,80.04,79.69,79.89,76500.0,50.2755,50.2755,50.0556,50.1813,76500.0
2010-05-27 10:10:00,79.93,80.05,79.88,80.0,72800.0,50.2064,50.2818,50.175,50.2504,72800.0
2010-05-27 10:20:00,79.98,80.22,79.87,80.22,81900.0,50.2378,50.3886,50.1687,50.3886,81900.0
2010-05-27 10:30:00,80.22,80.35,79.99,79.99,49100.0,50.3886,50.4702,50.2441,50.2441,49100.0
2010-05-27 10:40:00,79.98,80.06,79.95,79.97,38500.0,50.2378,50.2881,50.219,50.2315,38500.0
2010-05-27 10:50:00,79.97,80.08,79.95,79.99,44500.0,50.2315,50.3006,50.219,50.2441,44500.0
2010-05-27 11:00:00,79.99,80.05,79.9,79.96,45100.0,50.2441,50.2818,50.1876,50.2252,45100.0
2010-05-27 11:10:00,79.97,79.99,79.85,79.98,94100.0,50.2315,50.2441,50.1561,50.2378,94100.0
2010-05-27 11:20:00,79.99,80.14,79.96,80.0,56200.0,50.2441,50.3383,50.2252,50.2504,56200.0
2010-05-27 11:30:00,80.01,80.05,79.81,79.81,70500.0,50.2566,50.2818,50.131,50.131,70500.0
2010-05-27 11:40:00,79.81,79.95,79.76,79.95,48100.0,50.131,50.219,50.0996,50.219,48100.0
2010-05-27 11:50:00,79.94,80.1,79.94,80.03,32000.0,50.2127,50.3132,50.2127,50.2692,32000.0
2010-05-27 12:00:00,80.03,80.1,79.98,80.05,41200.0,50.2692,50.3132,50.2378,50.2818,41200.0
2010-05-27 12:10:00,80.05,80.09,79.87,79.88,78600.0,50.2818,50.3069,50.1687,50.175,78600.0
2010-05-27 12:20:00,79.88,79.91,79.75,79.79,119200.0,50.175,50.1938,50.0933,50.1185,119200.0
2010-05-27 12:30:00,79.79,79.8,79.62,79.75,74400.0,50.1185,50.1247,50.0117,50.0933,74400.0
2010-05-27 12:40:00,79.75,79.83,79.68,79.79,38100.0,50.0933,50.1436,50.0494,50.1185,38100.0
2010-05-27 12:50:00,79.81,79.86,79.73,79.83,46500.0,50.131,50.1624,50.0808,50.1436,46500.0
2010-05-27 13:00:00,79.84,79.94,79.76,79.83,60800.0,50.1499,50.2127,50.0996,50.1436,60800.0
2010-05-27 13:10:00,79.84,80.09,79.84,80.0,38300.0,50.1499,50.3069,50.1499,50.2504,38300.0
2010-05-27 13:20:00,79.98,80.07,79.97,79.97,27100.0,50.2378,50.2943,50.2315,50.2315,27100.0
2010-05-27 13:30:00,79.96,80.15,79.93,80.11,42600.0,50.2252,50.3446,50.2064,50.3195,42600.0
2010-05-27 13:40:00,80.11,80.11,79.94,80.01,41100.0,50.3195,50.3195,50.2127,50.2566,41100.0
2010-05-27 13:50:00,80.02,80.07,79.96,79.96,49600.0,50.2629,50.2943,50.2252,50.2252,49600.0
2010-05-27 14:00:00,79.99,80.11,79.92,80.01,52600.0,50.2441,50.3195,50.2001,50.2566,52600.0
2010-05-27 14:10:00,80.01,80.15,80.0,80.06,41400.0,50.2566,50.3446,50.2504,50.2881,41400.0
2010-05-27 14:20:00,80.08,80.23,80.07,80.1,37000.0,50.3006,50.3948,50.2943,50.3132,37000.0
2010-05-27 14:30:00,80.1,80.18,80.02,80.16,37900.0,50.3132,50.3634,50.2629,50.3509,37900.0
2010-05-27 14:40:00,80.18,80.19,80.03,80.15,27800.0,50.3634,50.3697,50.2692,50.3446,27800.0
2010-05-27 14:50:00,80.13,80.14,79.98,79.98,48400.0,50.332,50.3383,50.2378,50.2378,48400.0
2010-05-27 15:00:00,79.98,80.1,79.97,79.99,54200.0,50.2378,50.3132,50.2315,50.2441,54200.0
2010-05-27 15:10:00,79.99,80.17,79.97,80.01,42800.0,50.2441,50.3571,50.2315,50.2566,42800.0
2010-05-27 15:20:00,80.01,80.06,79.92,80.03,73000.0,50.2566,50.2881,50.2001,50.2692,73000.0
2010-05-27 15:30:00,80.04,80.2,80.0,80.2,69200.0,50.2755,50.376,50.2504,50.376,69200.0
2010-05-27 15:40:00,80.21,80.29,80.11,80.28,114100.0,50.3823,50.4325,50.3195,50.4262,114100.0
2010-05-27 15:50:00,80.27,80.54,80.22,80.52,211600.0,50.42,50.5896,50.3886,50.577,211600.0
2010-05-28 09:30:00,80.42,80.65,80.28,80.49,32600.0,50.5142,50.6586,50.4262,50.5581,32600.0
2010-05-28 09:40:00,80.44,80.57,80.13,80.36,22200.0,50.5267,50.6084,50.332,50.4765,22200.0
2010-05-28 09:50:00,80.35,80.35,80.06,80.22,29600.0,50.4702,50.4702,50.2881,50.3886,29600.0
2010-05-28 10:00:00,80.26,80.3,80.03,80.03,34300.0,50.4137,50.4388,50.2692,50.2692,34300.0
2010-05-28 10:10:00,80.02,80.13,79.96,80.06,59300.0,50.2629,50.332,50.2252,50.2881,59300.0
2010-05-28 10:20:00,80.07,80.16,80.01,80.07,34300.0,50.2943,50.3509,50.2566,50.2943,34300.0
2010-05-28 10:30:00,80.08,80.39,80.05,80.32,28500.0,50.3006,50.4953,50.2818,50.4514,28500.0
2010-05-28 10:40:00,80.33,80.38,80.08,80.11,27900.0,50.4576,50.4891,50.3006,50.3195,27900.0
2010-05-28 10:50:00,80.11,80.18,79.97,80.04,34100.0,50.3195,50.3634,50.2315,50.2755,34100.0
2010-05-28 11:00:00,80.05,80.17,79.9,79.99,43000.0,50.2818,50.3571,50.1876,50.2441,43000.0
2010-05-28 11:10:00,79.98,80.05,79.9,79.99,43000.0,50.2378,50.2818,50.1876,50.2441,43000.0
2010-05-28 11:20:00,80.0,80.04,79.94,79.99,34900.0,50.2504,50.2755,50.2127,50.2441,34900.0
2010-05-28 11:30:00,79.99,80.16,79.99,80.11,11200.0,50.2441,50.3509,50.2441,50.3195,11200.0
2010-05-28 11:40:00,80.11,80.24,80.09,80.21,18000.0,50.3195,50.4011,50.3069,50.3823,18000.0
2010-05-28 11:50:00,80.19,80.2,80.08,80.13,12200.0,50.3697,50.376,50.3006,50.332,12200.0
2010-05-28 12:00:00,80.1,80.18,80.07,80.13,13700.0,50.3132,50.3634,50.2943,50.332,13700.0
2010-05-28 12:10:00,80.15,80.22,80.12,80.17,10800.0,50.3446,50.3886,50.3257,50.3571,10800.0
2010-05-28 12:20:00,80.19,80.24,80.12,80.12,6800.0,50.3697,50.4011,50.3257,50.3257,6800.0
2010-05-28 12:30:00,80.12,80.19,79.74,79.77,79200.0,50.3257,50.3697,50.0871,50.1059,79200.0
2010-05-28 12:40:00,79.75,80.07,79.72,80.03,204300.0,50.0933,50.2943,50.0745,50.2692,204300.0
2010-05-28 12:50:00,80.05,80.21,79.97,80.09,29900.0,50.2818,50.3823,50.2315,50.3069,29900.0
2010-05-28 13:00:00,80.08,80.29,79.98,80.01,16900.0,50.3006,50.4325,50.2378,50.2566,16900.0
2010-05-28 13:10:00,80.01,80.22,79.99,80.22,30400.0,50.2566,50.3886,50.2441,50.3886,30400.0
2010-05-28 13:20:00,80.21,80.22,80.1,80.16,14300.0,50.3823,50.3886,50.3132,50.3509,14300.0
2010-05-28 13:30:00,80.12,80.18,80.03,80.09,14900.0,50.3257,50.3634,50.2692,50.3069,14900.0
2010-05-28 13:40:00,80.08,80.08,79.92,79.97,22300.0,50.3006,50.3006,50.2001,50.2315,22300.0
2010-05-28 13:50:00,79.97,80.02,79.92,79.97,39300.0,50.2315,50.2629,50.2001,50.2315,39300.0
2010-05-28 14:00:00,79.94,79.95,79.75,79.94,74000.0,50.2127,50.219,50.0933,50.2127,74000.0
2010-05-28 14:10:00,79.94,80.07,79.87,80.04,43800.0,50.2127,50.2943,50.1687,50.2755,43800.0
2010-05-28 14:20:00,80.03,80.15,79.99,80.13,26500.0,50.2692,50.3446,50.2441,50.332,26500.0
2010-05-28 14:30:00,80.09,80.27,80.01,80.23,21200.0,50.3069,50.42,50.2566,50.3948,21200.0
2010-05-28 14:40:00,80.21,80.56,80.19,80.51,37900.0,50.3823,50.6021,50.3697,50.5707,37900.0
2010-05-28 14:50:00,80.5,80.6,80.37,80.43,17600.0,50.5644,50.6272,50.4828,50.5205,17600.0
2010-05-28 15:00:00,80.41,80.43,80.28,80.32,22600.0,50.5079,50.5205,50.4262,50.4514,22600.0
2010-05-28 15:10:00,80.33,80.51,80.33,80.51,25800.0,50.4576,50.5707,50.4576,50.5707,25800.0
2010-05-28 15:20:00,80.49,80.71,80.47,80.67,30400.0,50.5581,50.6963,50.5456,50.6712,30400.0
2010-05-28 15:30:00,80.64,80.75,80.56,80.56,52500.0,50.6524,50.7215,50.6021,50.6021,52500.0
2010-05-28 15:40:00,80.57,80.7,80.06,80.37,119400.0,50.6084,50.6901,50.2881,50.4828,119400.0
2010-05-28 15:50:00,80.37,80.5,79.92,80.01,198700.0,50.4828,50.5644,50.2001,50.2566,198700.0
2010-06-01 09:30:00,79.85,79.85,78.97,79.1,61900.0,50.1561,50.1561,49.6034,49.685,61900.0
2010-06-01 09:40:00,79.12,79.48,79.11,79.3,50100.0,49.6976,49.9237,49.6913,49.8107,50100.0
2010-06-01 09:50:00,79.3,79.49,79.21,79.47,33500.0,49.8107,49.93,49.7541,49.9175,33500.0
2010-06-01 10:00:00,79.53,80.18,79.5,79.98,52500.0,49.9551,50.3634,49.9363,50.2378,52500.0
2010-06-01 10:10:00,79.99,80.18,79.92,80.18,38800.0,50.2441,50.3634,50.2001,50.3634,38800.0
2010-06-01 10:20:00,80.22,80.56,80.11,80.46,40100.0,50.3886,50.6021,50.3195,50.5393,40100.0
2010-06-01 10:30:00,80.47,80.69,80.47,80.57,19800.0,50.5456,50.6838,50.5456,50.6084,19800.0
2010-06-01 10:40:00,80.56,80.58,80.45,80.48,19600.0,50.6021,50.6147,50.533,50.5519,19600.0
2010-06-01 10:50:00,80.5,80.51,80.36,80.37,24100.0,50.5644,50.5707,50.4765,50.4828,24100.0
2010-06-01 11:00:00,80.39,80.4,80.19,80.29,26300.0,50.4953,50.5016,50.3697,50.4325,26300.0
2010-06-01 11:10:00,80.27,80.36,80.16,80.27,21600.0,50.42,50.4765,50.3509,50.42,21600.0
2010-06-01 11:20:00,80.25,80.51,80.22,80.45,14500.0,50.4074,50.5707,50.3886,50.533,14500.0
2010-06-01 11:30:00,80.44,80.55,80.3,80.34,16400.0,50.5267,50.5958,50.4388,50.4639,16400.0
2010-06-01 11:40:00,80.34,80.34,80.02,80.04,33200.0,50.4639,50.4639,50.2629,50.2755,33200.0
2010-06-01 11:50:00,80.04,80.07,79.91,79.95,49100.0,50.2755,50.2943,50.1938,50.219,49100.0
2010-06-01 12:00:00,79.96,80.09,79.92,80.0,16300.0,50.2252,50.3069,50.2001,50.2504,16300.0
2010-06-01 12:10:00,79.98,80.17,79.96,80.03,23600.0,50.2378,50.3571,50.2252,50.2692,23600.0
2010-06-01 12:20:00,80.0,80.13,79.98,80.11,18500.0,50.2504,50.332,50.2378,50.3195,18500.0
2010-06-01 12:30:00,80.12,80.24,80.04,80.24,16600.0,50.3257,50.4011,50.2755,50.4011,16600.0
2010-06-01 12:40:00,80.23,80.3,80.13,80.2,27300.0,50.3948,50.4388,50.332,50.376,27300.0
2010-06-01 12:50:00,80.25,80.3,80.11,80.12,15300.0,50.4074,50.4388,50.3195,50.3257,15300.0
2010-06-01 13:00:00,80.12,80.36,80.12,80.32,28600.0,50.3257,50.4765,50.3257,50.4514,28600.0
2010-06-01 13:10:00,80.32,80.73,80.32,80.7,42000.0,50.4514,50.7089,50.4514,50.6901,42000.0
2010-06-01 13:20:00,80.72,80.87,80.68,80.84,49100.0,50.7026,50.7968,50.6775,50.778,49100.0
2010-06-01 13:30:00,80.86,80.9,80.74,80.86,42800.0,50.7906,50.8157,50.7152,50.7906,42800.0
2010-06-01 13:40:00,80.84,80.89,80.73,80.87,24800.0,50.778,50.8094,50.7089,50.7968,24800.0
2010-06-01 13:50:00,80.88,80.88,80.63,80.64,28700.0,50.8031,50.8031,50.6461,50.6524,28700.0
2010-06-01 14:00:00,80.68,80.68,80.03,80.16,54100.0,50.6775,50.6775,50.2692,50.3509,54100.0
2010-06-01 14:10:00,80.18,80.37,80.1,80.29,26000.0,50.3634,50.4828,50.3132,50.4325,26000.0
2010-06-01 14:20:00,80.29,80.46,80.23,80.35,24900.0,50.4325,50.5393,50.3948,50.4702,24900.0
2010-06-01 14:30:00,80.36,80.54,80.35,80.5,24800.0,50.4765,50.5896,50.4702,50.5644,24800.0
2010-06-01 14:40:00,80.45,80.7,80.41,80.57,22500.0,50.533,50.6901,50.5079,50.6084,22500.0
2010-06-01 14:50:00,80.57,80.58,80.36,80.47,31200.0,50.6084,50.6147,50.4765,50.5456,31200.0
2010-06-01 15:00:00,80.48,80.53,80.33,80.36,33800.0,50.5519,50.5833,50.4576,50.4765,33800.0
2010-06-01 15:10:00,80.34,80.51,80.19,80.23,28200.0,50.4639,50.5707,50.3697,50.3948,28200.0
2010-06-01 15:20:00,80.23,80.32,79.79,79.92,120400.0,50.3948,50.4514,50.1185,50.2001,120400.0
2010-06-01 15:30:00,79.92,80.08,79.84,80.0,83700.0,50.2001,50.3006,50.1499,50.2504,83700.0
2010-06-01 15:40:00,79.99,80.05,79.53,79.61,216500.0,50.2441,50.2818,49.9551,50.0054,216500.0
2010-06-01 15:50:00,79.6,79.6,79.12,79.18,193400.0,49.9991,49.9991,49.6976,49.7353,193400.0
2010-06-02 09:30:00,79.3,79.63,78.64,78.93,74100.0,49.8107,50.018,49.3961,49.5783,74100.0
2010-06-02 09:40:00,78.93,78.99,78.67,78.9,76600.0,49.5783,49.616,49.415,49.5594,76600.0
2010-06-02 09:50:00,78.9,79.07,78.76,79.04,66900.0,49.5594,49.6662,49.4715,49.6474,66900.0
2010-06-02 10:00:00,79.0,79.06,78.74,78.93,127200.0,49.6222,49.6599,49.4589,49.5783,127200.0
2010-06-02 10:10:00,78.94,79.04,78.75,78.83,72600.0,49.5845,49.6474,49.4652,49.5155,72600.0
2010-06-02 10:20:00,78.81,78.9,78.71,78.76,102500.0,49.5029,49.5594,49.4401,49.4715,102500.0
2010-06-02 10:30:00,78.77,78.86,78.69,78.82,79100.0,49.4778,49.5343,49.4275,49.5092,79100.0
2010-06-02 10:40:00,78.81,78.84,78.54,78.57,59100.0,49.5029,49.5217,49.3333,49.3521,59100.0
2010-06-02 10:50:00,78.57,78.65,78.49,78.6,77400.0,49.3521,49.4024,49.3019,49.371,77400.0
2010-06-02 11:00:00,78.6,78.85,78.57,78.82,78700.0,49.371,49.528,49.3521,49.5092,78700.0
2010-06-02 11:10:00,78.81,78.84,78.68,78.7,63600.0,49.5029,49.5217,49.4212,49.4338,63600.0
2010-06-02 11:20:00,78.7,78.73,78.54,78.66,56700.0,49.4338,49.4526,49.3333,49.4087,56700.0
2010-06-02 11:30:00,78.66,78.71,78.6,78.64,50800.0,49.4087,49.4401,49.371,49.3961,50800.0
2010-06-02 11:40:00,78.67,78.73,78.61,78.66,70700.0,49.415,49.4526,49.3773,49.4087,70700.0
2010-06-02 11:50:00,78.68,78.75,78.62,78.71,49600.0,49.4212,49.4652,49.3835,49.4401,49600.0
2010-06-02 12:00:00,78.71,78.9,78.71,78.83,43000.0,49.4401,49.5594,49.4401,49.5155,43000.0
2010-06-02 12:10:00,78.83,78.88,78.76,78.76,38300.0,49.5155,49.5469,49.4715,49.4715,38300.0
2010-06-02 12:20:00,78.75,78.83,78.66,78.69,42200.0,49.4652,49.5155,49.4087,49.4275,42200.0
2010-06-02 12:30:00,78.66,78.76,78.65,78.68,35200.0,49.4087,49.4715,49.4024,49.4212,35200.0
2010-06-02 12:40:00,78.69,78.8,78.69,78.79,31900.0,49.4275,49.4966,49.4275,49.4903,31900.0
2010-06-02 12:50:00,78.8,78.8,78.71,78.72,29800.0,49.4966,49.4966,49.4401,49.4464,29800.0
2010-06-02 13:00:00,78.72,78.83,78.69,78.77,34300.0,49.4464,49.5155,49.4275,49.4778,34300.0
2010-06-02 13:10:00,78.78,78.84,78.72,78.79,22800.0,49.484,49.5217,49.4464,49.4903,22800.0
2010-06-02 13:20:00,78.79,78.79,78.67,78.71,35400.0,49.4903,49.4903,49.415,49.4401,35400.0
2010-06-02 13:30:00,78.72,78.8,78.71,78.75,27500.0,49.4464,49.4966,49.4401,49.4652,27500.0
2010-06-02 13:40:00,78.74,78.84,78.72,78.76,45800.0,49.4589,49.5217,49.4464,49.4715,45800.0
2010-06-02 13:50:00,78.77,78.81,78.76,78.76,23700.0,49.4778,49.5029,49.4715,49.4715,23700.0
2010-06-02 14:00:00,78.77,78.8,78.7,78.78,33100.0,49.4778,49.4966,49.4338,49.484,33100.0
2010-06-02 14:10:00,78.79,78.79,78.48,78.5,37700.0,49.4903,49.4903,49.2956,49.3082,37700.0
2010-06-02 14:20:00,78.5,78.61,78.46,78.57,59700.0,49.3082,49.3773,49.283,49.3521,59700.0
2010-06-02 14:30:00,78.57,78.7,78.55,78.67,38500.0,49.3521,49.4338,49.3396,49.415,38500.0
2010-06-02 14:40:00,78.67,79.05,78.67,79.02,54500.0,49.415,49.6536,49.415,49.6348,54500.0
2010-06-02 14:50:00,79.03,79.2,79.02,79.11,49800.0,49.6411,49.7479,49.6348,49.6913,49800.0
2010-06-02 15:00:00,79.12,79.38,79.11,79.33,62300.0,49.6976,49.8609,49.6913,49.8295,62300.0
2010-06-02 15:10:00,79.32,79.49,79.29,79.43,55100.0,49.8232,49.93,49.8044,49.8923,55100.0
2010-06-02 15:20:00,79.42,79.5,79.36,79.46,52800.0,49.886,49.9363,49.8484,49.9112,52800.0
2010-06-02 15:30:00,79.47,79.54,79.24,79.36,114900.0,49.9175,49.9614,49.773,49.8484,114900.0
2010-06-02 15:40:00,79.37,79.47,79.29,79.4,136900.0,49.8546,49.9175,49.8044,49.8735,136900.0
2010-06-02 15:50:00,79.4,79.84,79.39,79.83,176000.0,49.8735,50.1499,49.8672,50.1436,176000.0
2010-06-03 09:30:00,79.81,80.15,79.79,80.08,43000.0,50.131,50.3446,50.1185,50.3006,43000.0
2010-06-03 09:40:00,80.06,80.24,79.87,80.2,31100.0,50.2881,50.4011,50.1687,50.376,31100.0
2010-06-03 09:50:00,80.21,80.32,80.13,80.29,20500.0,50.3823,50.4514,50.332,50.4325,20500.0
2010-06-03 10:00:00,80.32,80.32,80.1,80.25,51500.0,50.4514,50.4514,50.3132,50.4074,51500.0
2010-06-03 10:10:00,80.24,80.29,80.01,80.04,60300.0,50.4011,50.4325,50.2566,50.2755,60300.0
2010-06-03 10:20:00,80.03,80.07,79.92,79.95,28200.0,50.2692,50.2943,50.2001,50.219,28200.0
2010-06-03 10:30:00,79.94,80.05,79.81,79.92,28200.0,50.2127,50.2818,50.131,50.2001,28200.0
2010-06-03 10:40:00,79.94,80.08,79.89,79.96,37700.0,50.2127,50.3006,50.1813,50.2252,37700.0
2010-06-03 10:50:00,79.95,80.15,79.94,80.09,22800.0,50.219,50.3446,50.2127,50.3069,22800.0
2010-06-03 11:00:00,80.11,80.2,80.01,80.07,41600.0,50.3195,50.376,50.2566,50.2943,41600.0
2010-06-03 11:10:00,80.08,80.18,80.05,80.12,29800.0,50.3006,50.3634,50.2818,50.3257,29800.0
2010-06-03 11:20:00,80.12,80.19,79.99,80.03,35600.0,50.3257,50.3697,50.2441,50.2692,35600.0
2010-06-03 11:30:00,80.04,80.12,79.98,80.1,42200.0,50.2755,50.3257,50.2378,50.3132,42200.0
2010-06-03 11:40:00,80.1,80.2,80.0,80.14,36700.0,50.3132,50.376,50.2504,50.3383,36700.0
2010-06-03 11:50:00,80.14,80.19,79.95,79.96,28200.0,50.3383,50.3697,50.219,50.2252,28200.0
2010-06-03 12:00:00,79.97,80.02,79.84,79.88,41300.0,50.2315,50.2629,50.1499,50.175,41300.0
2010-06-03 12:10:00,79.89,79.95,79.67,79.67,47000.0,50.1813,50.219,50.0431,50.0431,47000.0
2010-06-03 12:20:00,79.69,79.73,79.39,79.55,32100.0,50.0556,50.0808,49.8672,49.9677,32100.0
2010-06-03 12:30:00,79.56,79.56,79.41,79.5,31200.0,49.974,49.974,49.8798,49.9363,31200.0
2010-06-03 12:40:00,79.47,79.61,79.35,79.48,24600.0,49.9175,50.0054,49.8421,49.9237,24600.0
2010-06-03 12:50:00,79.47,79.54,79.34,79.45,19600.0,49.9175,49.9614,49.8358,49.9049,19600.0
2010-06-03 13:00:00,79.46,79.57,79.44,79.55,25900.0,49.9112,49.9803,49.8986,49.9677,25900.0
2010-06-03 13:10:00,79.55,79.6,79.38,79.38,21400.0,49.9677,49.9991,49.8609,49.8609,21400.0
2010-06-03 13:20:00,79.38,79.51,79.36,79.46,16600.0,49.8609,49.9426,49.8484,49.9112,16600.0
2010-06-03 13:30:00,79.46,79.59,79.35,79.5,28000.0,49.9112,49.9928,49.8421,49.9363,28000.0
2010-06-03 13:40:00,79.52,79.69,79.51,79.61,30900.0,49.9489,50.0556,49.9426,50.0054,30900.0
2010-06-03 13:50:00,79.63,79.63,79.37,79.39,41500.0,50.018,50.018,49.8546,49.8672,41500.0
2010-06-03 14:00:00,79.38,79.52,79.35,79.5,37300.0,49.8609,49.9489,49.8421,49.9363,37300.0
2010-06-03 14:10:00,79.5,79.69,79.46,79.5,50700.0,49.9363,50.0556,49.9112,49.9363,50700.0
2010-06-03 14:20:00,79.52,79.64,79.46,79.47,79300.0,49.9489,50.0242,49.9112,49.9175,79300.0
2010-06-03 14:30:00,79.46,79.73,79.4,79.65,57800.0,49.9112,50.0808,49.8735,50.0305,57800.0
2010-06-03 14:40:00,79.64,79.67,79.52,79.56,56100.0,50.0242,50.0431,49.9489,49.974,56100.0
2010-06-03 14:50:00,79.56,79.69,79.56,79.62,42100.0,49.974,50.0556,49.974,50.0117,42100.0
2010-06-03 15:00:00,79.63,79.75,79.63,79.68,50800.0,50.018,50.0933,50.018,50.0494,50800.0
2010-06-03 15:10:00,79.71,79.71,79.46,79.54,53100.0,50.0682,50.0682,49.9112,49.9614,53100.0
2010-06-03 15:20:00,79.53,79.85,79.51,79.83,50800.0,49.9551,50.1561,49.9426,50.1436,50800.0
2010-06-03 15:30:00,79.83,79.85,79.69,79.75,59000.0,50.1436,50.1561,50.0556,50.0933,59000.0
2010-06-03 15:40:00,79.74,79.76,79.49,79.49,132300.0,50.0871,50.0996,49.93,49.93,132300.0
2010-06-03 15:50:00,79.49,79.78,79.49,79.72,158300.0,49.93,50.1122,49.93,50.0745,158300.0
2010-06-04 09:30:00,78.76,78.76,78.23,78.23,46200.0,49.4715,49.4715,49.1386,49.1386,46200.0
2010-06-04 09:40:00,78.24,78.37,78.01,78.2,64800.0,49.1449,49.2265,49.0004,49.1197,64800.0
2010-06-04 09:50:00,78.25,78.65,78.19,78.55,51700.0,49.1511,49.4024,49.1134,49.3396,51700.0
2010-06-04 10:00:00,78.55,78.59,78.27,78.49,37100.0,49.3396,49.3647,49.1637,49.3019,37100.0
2010-06-04 10:10:00,78.53,78.58,78.29,78.47,45300.0,49.327,49.3584,49.1763,49.2893,45300.0
2010-06-04 10:20:00,78.46,78.54,78.23,78.25,50700.0,49.283,49.3333,49.1386,49.1511,50700.0
2010-06-04 10:30:00,78.24,78.4,78.19,78.29,38200.0,49.1449,49.2454,49.1134,49.1763,38200.0
2010-06-04 10:40:00,78.3,78.34,78.17,78.26,23500.0,49.1825,49.2077,49.1009,49.1574,23500.0
2010-06-04 10:50:00,78.23,78.23,78.0,78.05,23000.0,49.1386,49.1386,48.9941,49.0255,23000.0
2010-06-04 11:00:00,78.07,78.27,78.04,78.23,18700.0,49.0381,49.1637,49.0192,49.1386,18700.0
2010-06-04 11:10:00,78.21,78.21,77.88,77.88,21700.0,49.126,49.126,48.9187,48.9187,21700.0
2010-06-04 11:20:00,77.91,77.94,77.76,77.85,32400.0,48.9376,48.9564,48.8434,48.8999,32400.0
2010-06-04 11:30:00,77.83,78.17,77.81,78.07,30300.0,48.8873,49.1009,48.8748,49.0381,30300.0
2010-06-04 11:40:00,78.06,78.21,77.99,78.11,17800.0,49.0318,49.126,48.9878,49.0632,17800.0
2010-06-04 11:50:00,78.14,78.19,78.04,78.12,18700.0,49.082,49.1134,49.0192,49.0695,18700.0
2010-06-04 12:00:00,78.12,78.12,77.72,77.8,35700.0,49.0695,49.0695,48.8182,48.8685,35700.0
2010-06-04 12:10:00,77.83,78.07,77.82,77.98,28200.0,48.8873,49.0381,48.881,48.9815,28200.0
2010-06-04 12:20:00,78.01,78.1,78.0,78.04,18000.0,49.0004,49.0569,48.9941,49.0192,18000.0
2010-06-04 12:30:00,78.06,78.12,78.02,78.05,17300.0,49.0318,49.0695,49.0067,49.0255,17300.0
2010-06-04 12:40:00,78.03,78.21,77.95,78.17,21200.0,49.0129,49.126,48.9627,49.1009,21200.0
2010-06-04 12:50:00,78.17,78.34,78.17,78.29,22400.0,49.1009,49.2077,49.1009,49.1763,22400.0
2010-06-04 13:00:00,78.29,78.35,78.08,78.12,23200.0,49.1763,49.214,49.0444,49.0695,23200.0
2010-06-04 13:10:00,78.13,78.15,77.82,77.85,23100.0,49.0758,49.0883,48.881,48.8999,23100.0
2010-06-04 13:20:00,77.88,78.04,77.74,78.0,34500.0,48.9187,49.0192,48.8308,48.9941,34500.0
2010-06-04 13:30:00,77.98,78.09,77.94,77.97,28800.0,48.9815,49.0506,48.9564,48.9753,28800.0
2010-06-04 13:40:00,77.93,78.14,77.93,78.1,50100.0,48.9501,49.082,48.9501,49.0569,50100.0
2010-06-04 13:50:00,78.1,78.13,77.98,78.09,35500.0,49.0569,49.0758,48.9815,49.0506,35500.0
2010-06-04 14:00:00,78.12,78.23,78.06,78.08,39500.0,49.0695,49.1386,49.0318,49.0444,39500.0
2010-06-04 14:10:00,78.08,78.19,78.05,78.08,37200.0,49.0444,49.1134,49.0255,49.0444,37200.0
2010-06-04 14:20:00,78.09,78.25,77.97,78.01,60100.0,49.0506,49.1511,48.9753,49.0004,60100.0
2010-06-04 14:30:00,78.01,78.19,77.98,78.04,82700.0,49.0004,49.1134,48.9815,49.0192,82700.0
2010-06-04 14:40:00,78.03,78.15,77.77,77.8,93500.0,49.0129,49.0883,48.8496,48.8685,93500.0
2010-06-04 14:50:00,77.79,77.84,77.66,77.72,131800.0,48.8622,48.8936,48.7805,48.8182,131800.0
2010-06-04 15:00:00,77.7,77.95,77.69,77.84,93700.0,48.8057,48.9627,48.7994,48.8936,93700.0
2010-06-04 15:10:00,77.84,77.92,77.63,77.65,83800.0,48.8936,48.9439,48.7617,48.7743,83800.0
2010-06-04 15:20:00,77.68,77.81,77.46,77.46,101100.0,48.7931,48.8748,48.6549,48.6549,101100.0
2010-06-04 15:30:00,77.47,77.58,77.4,77.52,106400.0,48.6612,48.7303,48.6172,48.6926,106400.0
2010-06-04 15:40:00,77.54,77.6,77.17,77.58,149400.0,48.7052,48.7429,48.4728,48.7303,149400.0
2010-06-04 15:50:00,77.58,77.59,77.18,77.43,281000.0,48.7303,48.7366,48.479,48.6361,281000.0
2010-06-07 09:30:00,77.99,77.99,77.08,77.14,90100.0,48.9878,48.9878,48.4162,48.4539,90100.0
2010-06-07 09:40:00,77.17,77.17,76.81,77.12,50000.0,48.4728,48.4728,48.2466,48.4414,50000.0
2010-06-07 09:50:00,77.15,77.68,77.13,77.45,114700.0,48.4602,48.7931,48.4476,48.6486,114700.0
2010-06-07 10:00:00,77.45,77.58,77.27,77.53,93900.0,48.6486,48.7303,48.5356,48.6989,93900.0
2010-06-07 10:10:00,77.49,77.66,77.43,77.6,67900.0,48.6738,48.7805,48.6361,48.7429,67900.0
2010-06-07 10:20:00,77.64,77.66,77.49,77.57,55200.0,48.768,48.7805,48.6738,48.724,55200.0
2010-06-07 10:30:00,77.57,77.57,77.34,77.34,76900.0,48.724,48.724,48.5795,48.5795,76900.0
2010-06-07 10:40:00,77.37,77.46,77.27,77.37,65900.0,48.5984,48.6549,48.5356,48.5984,65900.0
2010-06-07 10:50:00,77.38,77.41,77.13,77.16,64900.0,48.6047,48.6235,48.4476,48.4665,64900.0
2010-06-07 11:00:00,77.17,77.36,77.11,77.24,58800.0,48.4728,48.5921,48.4351,48.5167,58800.0
2010-06-07 11:10:00,77.26,77.32,77.06,77.14,45500.0,48.5293,48.567,48.4037,48.4539,45500.0
2010-06-07 11:20:00,77.15,77.42,77.1,77.39,68400.0,48.4602,48.6298,48.4288,48.6109,68400.0
2010-06-07 11:30:00,77.4,77.57,77.4,77.49,56400.0,48.6172,48.724,48.6172,48.6738,56400.0
2010-06-07 11:40:00,77.47,77.62,77.32,77.37,50900.0,48.6612,48.7554,48.567,48.5984,50900.0
2010-06-07 11:50:00,77.38,77.62,77.36,77.58,31000.0,48.6047,48.7554,48.5921,48.7303,31000.0
2010-06-07 12:00:00,77.57,77.6,77.44,77.45,58300.0,48.724,48.7429,48.6424,48.6486,58300.0
2010-06-07 12:10:00,77.45,77.52,77.32,77.39,35500.0,48.6486,48.6926,48.567,48.6109,35500.0
2010-06-07 12:20:00,77.37,77.44,77.14,77.15,29800.0,48.5984,48.6424,48.4539,48.4602,29800.0
2010-06-07 12:30:00,77.15,77.21,77.14,77.21,28900.0,48.4602,48.4979,48.4539,48.4979,28900.0
2010-06-07 12:40:00,77.22,77.31,77.15,77.19,35900.0,48.5042,48.5607,48.4602,48.4853,35900.0
2010-06-07 12:50:00,77.2,77.32,77.2,77.22,31200.0,48.4916,48.567,48.4916,48.5042,31200.0
2010-06-07 13:00:00,77.24,77.26,77.12,77.18,37700.0,48.5167,48.5293,48.4414,48.479,37700.0
2010-06-07 13:10:00,77.19,77.31,77.17,77.29,33600.0,48.4853,48.5607,48.4728,48.5481,33600.0
2010-06-07 13:20:00,77.3,77.34,77.23,77.32,38700.0,48.5544,48.5795,48.5104,48.567,38700.0
2010-06-07 13:30:00,77.31,77.4,77.14,77.17,70400.0,48.5607,48.6172,48.4539,48.4728,70400.0
2010-06-07 13:40:00,77.17,77.17,76.87,76.97,50800.0,48.4728,48.4728,48.2843,48.3471,50800.0
2010-06-07 13:50:00,76.97,77.0,76.88,76.96,28900.0,48.3471,48.366,48.2906,48.3409,28900.0
2010-06-07 14:00:00,76.96,77.02,76.85,76.93,32900.0,48.3409,48.3785,48.2718,48.322,32900.0
2010-06-07 14:10:00,76.94,76.99,76.77,76.81,40900.0,48.3283,48.3597,48.2215,48.2466,40900.0
2010-06-07 14:20:00,76.79,76.91,76.76,76.91,34000.0,48.2341,48.3094,48.2152,48.3094,34000.0
2010-06-07 14:30:00,76.91,76.96,76.81,76.86,59700.0,48.3094,48.3409,48.2466,48.278,59700.0
2010-06-07 14:40:00,76.86,76.86,76.68,76.84,43300.0,48.278,48.278,48.165,48.2655,43300.0
2010-06-07 14:50:00,76.83,76.89,76.74,76.84,38000.0,48.2592,48.2969,48.2027,48.2655,38000.0
2010-06-07 15:00:00,76.86,77.11,76.83,77.07,73200.0,48.278,48.4351,48.2592,48.4099,73200.0
2010-06-07 15:10:00,77.04,77.07,76.72,76.75,55000.0,48.3911,48.4099,48.1901,48.2089,55000.0
2010-06-07 15:20:00,76.76,76.76,76.48,76.49,80000.0,48.2152,48.2152,48.0393,48.0456,80000.0
2010-06-07 15:30:00,76.48,76.7,76.47,76.62,62100.0,48.0393,48.1775,48.0331,48.1273,62100.0
2010-06-07 15:40:00,76.61,76.63,76.28,76.52,112100.0,48.121,48.1336,47.9137,48.0645,112100.0
2010-06-07 15:50:00,76.51,76.58,76.22,76.25,221800.0,48.0582,48.1022,47.876,47.8949,221800.0
2010-06-08 09:30:00,76.3,76.71,75.74,76.65,69600.0,47.9263,48.1838,47.5745,48.1461,69600.0
2010-06-08 09:40:00,76.67,76.77,76.27,76.41,39300.0,48.1587,48.2215,47.9074,47.9954,39300.0
2010-06-08 09:50:00,76.44,76.44,75.98,76.21,41600.0,48.0142,48.0142,47.7253,47.8698,41600.0
2010-06-08 10:00:00,76.24,76.6,76.08,76.57,48800.0,47.8886,48.1147,47.7881,48.0959,48800.0
2010-06-08 10:10:00,76.61,76.65,76.06,76.08,39600.0,48.121,48.1461,47.7755,47.7881,39600.0
2010-06-08 10:20:00,76.11,76.38,76.07,76.37,34300.0,47.8069,47.9765,47.7818,47.9703,34300.0
2010-06-08 10:30:00,76.41,76.45,76.06,76.11,39200.0,47.9954,48.0205,47.7755,47.8069,39200.0
2010-06-08 10:40:00,76.03,76.08,75.74,76.0,65600.0,47.7567,47.7881,47.5745,47.7378,65600.0
2010-06-08 10:50:00,75.96,76.38,75.94,76.24,33600.0,47.7127,47.9765,47.7002,47.8886,33600.0
2010-06-08 11:00:00,76.26,76.4,76.04,76.15,43200.0,47.9012,47.9891,47.763,47.8321,43200.0
2010-06-08 11:10:00,76.16,76.24,75.92,76.17,51100.0,47.8383,47.8886,47.6876,47.8446,51100.0
2010-06-08 11:20:00,76.15,76.66,76.15,76.52,51700.0,47.8321,48.1524,47.8321,48.0645,51700.0
2010-06-08 11:30:00,76.55,76.74,76.55,76.71,43700.0,48.0833,48.2027,48.0833,48.1838,43700.0
2010-06-08 11:40:00,76.68,76.77,76.53,76.77,28700.0,48.165,48.2215,48.0708,48.2215,28700.0
2010-06-08 11:50:00,76.76,76.85,76.64,76.67,33600.0,48.2152,48.2718,48.1398,48.1587,33600.0
2010-06-08 12:00:00,76.66,76.79,76.64,76.74,33900.0,48.1524,48.2341,48.1398,48.2027,33900.0
2010-06-08 12:10:00,76.71,76.75,76.38,76.44,41000.0,48.1838,48.2089,47.9765,48.0142,41000.0
2010-06-08 12:20:00,76.44,76.45,76.31,76.45,36400.0,48.0142,48.0205,47.9326,48.0205,36400.0
2010-06-08 12:30:00,76.45,76.59,76.42,76.59,27200.0,48.0205,48.1084,48.0017,48.1084,27200.0
2010-06-08 12:40:00,76.59,76.7,76.54,76.61,27800.0,48.1084,48.1775,48.077,48.121,27800.0
2010-06-08 12:50:00,76.6,76.82,76.6,76.78,23600.0,48.1147,48.2529,48.1147,48.2278,23600.0
2010-06-08 13:00:00,76.77,76.84,76.65,76.7,35000.0,48.2215,48.2655,48.1461,48.1775,35000.0
2010-06-08 13:10:00,76.67,76.72,76.51,76.57,42100.0,48.1587,48.1901,48.0582,48.0959,42100.0
2010-06-08 13:20:00,76.58,76.59,76.36,76.48,34800.0,48.1022,48.1084,47.964,48.0393,34800.0
2010-06-08 13:30:00,76.47,76.52,75.99,76.1,52400.0,48.0331,48.0645,47.7316,47.8007,52400.0
2010-06-08 13:40:00,76.1,76.15,75.9,75.92,49000.0,47.8007,47.8321,47.675,47.6876,49000.0
2010-06-08 13:50:00,75.91,76.04,75.76,76.04,48900.0,47.6813,47.763,47.5871,47.763,48900.0
2010-06-08 14:00:00,76.08,76.15,76.05,76.07,34900.0,47.7881,47.8321,47.7693,47.7818,34900.0
2010-06-08 14:10:00,76.06,76.09,75.9,76.06,35600.0,47.7755,47.7944,47.675,47.7755,35600.0
2010-06-08 14:20:00,76.08,76.51,76.08,76.36,38800.0,47.7881,48.0582,47.7881,47.964,38800.0
2010-06-08 14:30:00,76.38,76.65,76.36,76.51,46900.0,47.9765,48.1461,47.964,48.0582,46900.0
2010-06-08 14:40:00,76.52,76.72,76.5,76.62,40300.0,48.0645,48.1901,48.0519,48.1273,40300.0
2010-06-08 14:50:00,76.63,76.63,76.37,76.37,45300.0,48.1336,48.1336,47.9703,47.9703,45300.0
2010-06-08 15:00:00,76.39,76.64,76.35,76.56,65500.0,47.9828,48.1398,47.9577,48.0896,65500.0
2010-06-08 15:10:00,76.57,76.61,76.42,76.49,55100.0,48.0959,48.121,48.0017,48.0456,55100.0
2010-06-08 15:20:00,76.47,77.03,76.47,77.0,78400.0,48.0331,48.3848,48.0331,48.366,78400.0
2010-06-08 15:30:00,77.0,77.1,76.82,77.1,95900.0,48.366,48.4288,48.2529,48.4288,95900.0
2010-06-08 15:40:00,77.1,77.24,76.97,77.07,126800.0,48.4288,48.5167,48.3471,48.4099,126800.0
2010-06-08 15:50:00,77.06,77.28,76.99,77.01,377000.0,48.4037,48.5419,48.3597,48.3723,377000.0
2010-06-09 09:30:00,77.04,77.4,77.0,77.27,91000.0,48.3911,48.6172,48.366,48.5356,91000.0
2010-06-09 09:40:00,77.27,77.4,77.23,77.36,69000.0,48.5356,48.6172,48.5104,48.5921,69000.0
2010-06-09 09:50:00,77.36,77.75,77.33,77.69,89800.0,48.5921,48.8371,48.5733,48.7994,89800.0
2010-06-09 10:00:00,77.71,77.75,77.41,77.49,80500.0,48.8119,48.8371,48.6235,48.6738,80500.0
2010-06-09 10:10:00,77.45,77.83,77.4,77.82,78200.0,48.6486,48.8873,48.6172,48.881,78200.0
2010-06-09 10:20:00,77.82,78.03,77.82,77.92,47900.0,48.881,49.0129,48.881,48.9439,47900.0
2010-06-09 10:30:00,77.96,78.06,77.69,77.69,39900.0,48.969,49.0318,48.7994,48.7994,39900.0
2010-06-09 10:40:00,77.69,78.02,77.62,77.96,45900.0,48.7994,49.0067,48.7554,48.969,45900.0
2010-06-09 10:50:00,77.97,78.02,77.94,78.0,45200.0,48.9753,49.0067,48.9564,48.9941,45200.0
2010-06-09 11:00:00,78.01,78.15,77.98,78.14,45600.0,49.0004,49.0883,48.9815,49.082,45600.0
2010-06-09 11:10:00,78.16,78.28,78.1,78.19,22500.0,49.0946,49.17,49.0569,49.1134,22500.0
2010-06-09 11:20:00,78.19,78.54,78.19,78.46,40100.0,49.1134,49.3333,49.1134,49.283,40100.0
2010-06-09 11:30:00,78.43,78.51,78.39,78.41,24200.0,49.2642,49.3145,49.2391,49.2516,24200.0
2010-06-09 11:40:00,78.43,78.51,78.39,78.39,27300.0,49.2642,49.3145,49.2391,49.2391,27300.0
2010-06-09 11:50:00,78.41,78.44,78.3,78.36,20800.0,49.2516,49.2705,49.1825,49.2202,20800.0
2010-06-09 12:00:00,78.34,78.38,78.16,78.23,17600.0,49.2077,49.2328,49.0946,49.1386,17600.0
2010-06-09 12:10:00,78.25,78.3,78.23,78.25,13700.0,49.1511,49.1825,49.1386,49.1511,13700.0
2010-06-09 12:20:00,78.25,78.29,78.17,78.17,26500.0,49.1511,49.1763,49.1009,49.1009,26500.0
2010-06-09 12:30:00,78.18,78.23,78.12,78.23,21500.0,49.1072,49.1386,49.0695,49.1386,21500.0
2010-06-09 12:40:00,78.23,78.38,78.19,78.38,15700.0,49.1386,49.2328,49.1134,49.2328,15700.0
2010-06-09 12:50:00,78.38,78.38,78.25,78.28,16900.0,49.2328,49.2328,49.1511,49.17,16900.0
2010-06-09 13:00:00,78.26,78.31,78.19,78.23,21500.0,49.1574,49.1888,49.1134,49.1386,21500.0
2010-06-09 13:10:00,78.25,78.44,78.24,78.42,22300.0,49.1511,49.2705,49.1449,49.2579,22300.0
2010-06-09 13:20:00,78.42,78.48,78.32,78.32,26000.0,49.2579,49.2956,49.1951,49.1951,26000.0
2010-06-09 13:30:00,78.33,78.44,78.21,78.22,42000.0,49.2014,49.2705,49.126,49.1323,42000.0
2010-06-09 13:40:00,78.23,78.32,78.15,78.29,40300.0,49.1386,49.1951,49.0883,49.1763,40300.0
2010-06-09 13:50:00,78.3,78.4,78.24,78.35,35200.0,49.1825,49.2454,49.1449,49.214,35200.0
2010-06-09 14:00:00,78.37,78.4,78.04,78.11,39200.0,49.2265,49.2454,49.0192,49.0632,39200.0
2010-06-09 14:10:00,78.1,78.39,78.08,78.36,48400.0,49.0569,49.2391,49.0444,49.2202,48400.0
2010-06-09 14:20:00,78.36,78.4,78.22,78.38,47700.0,49.2202,49.2454,49.1323,49.2328,47700.0
2010-06-09 14:30:00,78.38,78.4,78.21,78.34,40800.0,49.2328,49.2454,49.126,49.2077,40800.0
2010-06-09 14:40:00,78.33,78.36,78.11,78.14,43200.0,49.2014,49.2202,49.0632,49.082,43200.0
2010-06-09 14:50:00,78.14,78.17,77.79,77.79,46900.0,49.082,49.1009,48.8622,48.8622,46900.0
2010-06-09 15:00:00,77.81,77.92,77.74,77.86,54300.0,48.8748,48.9439,48.8308,48.9062,54300.0
2010-06-09 15:10:00,77.84,77.84,77.49,77.53,45000.0,48.8936,48.8936,48.6738,48.6989,45000.0
2010-06-09 15:20:00,77.52,77.84,77.45,77.83,69300.0,48.6926,48.8936,48.6486,48.8873,69300.0
2010-06-09 15:30:00,77.83,77.83,77.26,77.32,82100.0,48.8873,48.8873,48.5293,48.567,82100.0
2010-06-09 15:40:00,77.32,77.4,77.19,77.28,163700.0,48.567,48.6172,48.4853,48.5419,163700.0
2010-06-09 15:50:00,77.28,77.47,77.17,77.34,231100.0,48.5419,48.6612,48.4728,48.5795,231100.0
2010-06-10 09:30:00,77.97,78.45,77.97,78.28,34700.0,48.9753,49.2768,48.9753,49.17,34700.0
2010-06-10 09:40:00,78.37,78.47,78.01,78.34,35700.0,49.2265,49.2893,49.0004,49.2077,35700.0
2010-06-10 09:50:00,78.34,78.74,78.21,78.67,40200.0,49.2077,49.4589,49.126,49.415,40200.0
2010-06-10 10:00:00,78.67,78.83,78.48,78.58,41800.0,49.415,49.5155,49.2956,49.3584,41800.0
2010-06-10 10:10:00,78.55,78.66,78.44,78.57,38100.0,49.3396,49.4087,49.2705,49.3521,38100.0
2010-06-10 10:20:00,78.55,78.56,78.19,78.32,60600.0,49.3396,49.3459,49.1134,49.1951,60600.0
2010-06-10 10:30:00,78.32,78.64,78.32,78.46,41300.0,49.1951,49.3961,49.1951,49.283,41300.0
2010-06-10 10:40:00,78.46,78.59,78.41,78.58,35000.0,49.283,49.3647,49.2516,49.3584,35000.0
2010-06-10 10:50:00,78.58,78.69,78.45,78.62,39800.0,49.3584,49.4275,49.2768,49.3835,39800.0
2010-06-10 11:00:00,78.61,78.71,78.51,78.51,36200.0,49.3773,49.4401,49.3145,49.3145,36200.0
2010-06-10 11:10:00,78.51,78.54,78.28,78.4,43200.0,49.3145,49.3333,49.17,49.2454,43200.0
2010-06-10 11:20:00,78.42,78.45,78.17,78.17,41200.0,49.2579,49.2768,49.1009,49.1009,41200.0
2010-06-10 11:30:00,78.17,78.18,77.97,78.01,117600.0,49.1009,49.1072,48.9753,49.0004,117600.0
2010-06-10 11:40:00,78.01,78.01,77.6,77.61,65600.0,49.0004,49.0004,48.7429,48.7491,65600.0
2010-06-10 11:50:00,77.61,77.66,77.53,77.65,75000.0,48.7491,48.7805,48.6989,48.7743,75000.0
2010-06-10 12:00:00,77.65,77.71,77.55,77.56,41600.0,48.7743,48.8119,48.7114,48.7177,41600.0
2010-06-10 12:10:00,77.59,77.77,77.54,77.66,26300.0,48.7366,48.8496,48.7052,48.7805,26300.0
2010-06-10 12:20:00,77.67,77.84,77.65,77.8,34900.0,48.7868,48.8936,48.7743,48.8685,34900.0
2010-06-10 12:30:00,77.81,78.03,77.8,77.9,35300.0,48.8748,49.0129,48.8685,48.9313,35300.0
2010-06-10 12:40:00,77.9,77.9,77.67,77.75,27000.0,48.9313,48.9313,48.7868,48.8371,27000.0
2010-06-10 12:50:00,77.73,77.82,77.71,77.82,17500.0,48.8245,48.881,48.8119,48.881,17500.0
2010-06-10 13:00:00,77.79,77.83,77.66,77.77,28500.0,48.8622,48.8873,48.7805,48.8496,28500.0
2010-06-10 13:10:00,77.75,77.77,77.55,77.56,69500.0,48.8371,48.8496,48.7114,48.7177,69500.0
2010-06-10 13:20:00,77.58,77.83,77.52,77.71,37900.0,48.7303,48.8873,48.6926,48.8119,37900.0
2010-06-10 13:30:00,77.72,78.2,77.71,77.96,29500.0,48.8182,49.1197,48.8119,48.969,29500.0
2010-06-10 13:40:00,77.96,78.04,77.73,78.02,46500.0,48.969,49.0192,48.8245,49.0067,46500.0
2010-06-10 13:50:00,78.02,78.04,77.81,77.93,53600.0,49.0067,49.0192,48.8748,48.9501,53600.0
2010-06-10 14:00:00,77.93,77.95,77.83,77.84,26500.0,48.9501,48.9627,48.8873,48.8936,26500.0
2010-06-10 14:10:00,77.87,78.04,77.83,77.99,24400.0,48.9124,49.0192,48.8873,48.9878,24400.0
2010-06-10 14:20:00,78.0,78.08,77.96,78.02,19400.0,48.9941,49.0444,48.969,49.0067,19400.0
2010-06-10 14:30:00,78.02,78.15,78.0,78.04,38500.0,49.0067,49.0883,48.9941,49.0192,38500.0
2010-06-10 14:40:00,78.05,78.31,78.02,78.28,37300.0,49.0255,49.1888,49.0067,49.17,37300.0
2010-06-10 14:50:00,78.29,78.29,78.13,78.15,28100.0,49.1763,49.1763,49.0758,49.0883,28100.0
2010-06-10 15:00:00,78.14,78.22,78.07,78.14,48100.0,49.082,49.1323,49.0381,49.082,48100.0
2010-06-10 15:10:00,78.15,78.23,78.02,78.2,45800.0,49.0883,49.1386,49.0067,49.1197,45800.0
2010-06-10 15:20:00,78.18,78.36,78.15,78.23,55800.0,49.1072,49.2202,49.0883,49.1386,55800.0
2010-06-10 15:30:00,78.23,78.29,78.14,78.15,72500.0,49.1386,49.1763,49.082,49.0883,72500.0
2010-06-10 15:40:00,78.15,78.28,78.15,78.25,110700.0,49.0883,49.17,49.0883,49.1511,110700.0
2010-06-10 15:50:00,78.25,78.51,78.24,78.43,195100.0,49.1511,49.3145,49.1449,49.2642,195100.0
2010-06-11 09:30:00,77.81,77.81,77.42,77.75,61400.0,48.8748,48.8748,48.6298,48.8371,61400.0
2010-06-11 09:40:00,77.78,77.95,77.6,77.68,33700.0,48.8559,48.9627,48.7429,48.7931,33700.0
2010-06-11 09:50:00,77.7,78.14,77.68,78.01,45800.0,48.8057,49.082,48.7931,49.0004,45800.0
2010-06-11 10:00:00,77.99,78.39,77.75,78.38,58900.0,48.9878,49.2391,48.8371,49.2328,58900.0
2010-06-11 10:10:00,78.39,78.46,78.31,78.34,40900.0,49.2391,49.283,49.1888,49.2077,40900.0
2010-06-11 10:20:00,78.34,78.34,78.06,78.1,70900.0,49.2077,49.2077,49.0318,49.0569,70900.0
2010-06-11 10:30:00,78.13,78.37,78.11,78.31,38100.0,49.0758,49.2265,49.0632,49.1888,38100.0
2010-06-11 10:40:00,78.33,78.5,78.3,78.47,30300.0,49.2014,49.3082,49.1825,49.2893,30300.0
2010-06-11 10:50:00,78.49,78.49,78.29,78.39,35400.0,49.3019,49.3019,49.1763,49.2391,35400.0
2010-06-11 11:00:00,78.39,78.4,78.28,78.36,22200.0,49.2391,49.2454,49.17,49.2202,22200.0
2010-06-11 11:10:00,78.36,78.44,78.08,78.16,41200.0,49.2202,49.2705,49.0444,49.0946,41200.0
2010-06-11 11:20:00,78.18,78.26,78.04,78.07,23400.0,49.1072,49.1574,49.0192,49.0381,23400.0
2010-06-11 11:30:00,78.06,78.28,78.05,78.09,22200.0,49.0318,49.17,49.0255,49.0506,22200.0
2010-06-11 11:40:00,78.09,78.2,78.07,78.18,27200.0,49.0506,49.1197,49.0381,49.1072,27200.0
2010-06-11 11:50:00,78.18,78.38,78.18,78.38,15400.0,49.1072,49.2328,49.1072,49.2328,15400.0
2010-06-11 12:00:00,78.39,78.43,78.35,78.4,19600.0,49.2391,49.2642,49.214,49.2454,19600.0
2010-06-11 12:10:00,78.43,78.5,78.39,78.42,12100.0,49.2642,49.3082,49.2391,49.2579,12100.0
2010-06-11 12:20:00,78.42,78.42,78.3,78.38,12700.0,49.2579,49.2579,49.1825,49.2328,12700.0
2010-06-11 12:30:00,78.37,78.4,78.27,78.32,13600.0,49.2265,49.2454,49.1637,49.1951,13600.0
2010-06-11 12:40:00,78.33,78.58,78.31,78.55,13400.0,49.2014,49.3584,49.1888,49.3396,13400.0
2010-06-11 12:50:00,78.57,78.58,78.35,78.35,36400.0,49.3521,49.3584,49.214,49.214,36400.0
2010-06-11 13:00:00,78.36,78.56,78.32,78.43,55100.0,49.2202,49.3459,49.1951,49.2642,55100.0
2010-06-11 13:10:00,78.44,78.68,78.43,78.66,33800.0,49.2705,49.4212,49.2642,49.4087,33800.0
2010-06-11 13:20:00,78.66,78.69,78.57,78.6,20900.0,49.4087,49.4275,49.3521,49.371,20900.0
2010-06-11 13:30:00,78.61,78.7,78.56,78.65,33600.0,49.3773,49.4338,49.3459,49.4024,33600.0
2010-06-11 13:40:00,78.65,78.67,78.47,78.47,24200.0,49.4024,49.415,49.2893,49.2893,24200.0
2010-06-11 13:50:00,78.46,78.55,78.41,78.49,18800.0,49.283,49.3396,49.2516,49.3019,18800.0
2010-06-11 14:00:00,78.47,78.61,78.42,78.49,29300.0,49.2893,49.3773,49.2579,49.3019,29300.0
2010-06-11 14:10:00,78.49,78.54,78.19,78.2,45800.0,49.3019,49.3333,49.1134,49.1197,45800.0
2010-06-11 14:20:00,78.23,78.28,77.99,78.09,34900.0,49.1386,49.17,48.9878,49.0506,34900.0
2010-06-11 14:30:00,78.1,78.22,78.1,78.18,23600.0,49.0569,49.1323,49.0569,49.1072,23600.0
2010-06-11 14:40:00,78.18,78.32,78.16,78.28,27200.0,49.1072,49.1951,49.0946,49.17,27200.0
2010-06-11 14:50:00,78.27,78.37,78.27,78.31,23500.0,49.1637,49.2265,49.1637,49.1888,23500.0
2010-06-11 15:00:00,78.3,78.38,78.22,78.27,30500.0,49.1825,49.2328,49.1323,49.1637,30500.0
2010-06-11 15:10:00,78.26,78.39,78.21,78.37,31700.0,49.1574,49.2391,49.126,49.2265,31700.0
2010-06-11 15:20:00,78.36,78.54,78.32,78.47,41800.0,49.2202,49.3333,49.1951,49.2893,41800.0
2010-06-11 15:30:00,78.46,78.55,78.42,78.46,43300.0,49.283,49.3396,49.2579,49.283,43300.0
2010-06-11 15:40:00,78.47,78.78,78.47,78.78,61300.0,49.2893,49.484,49.2893,49.484,61300.0
2010-06-11 15:50:00,78.78,78.86,78.66,78.78,120900.0,49.484,49.5343,49.4087,49.484,120900.0
2010-06-14 09:30:00,79.25,79.96,79.25,79.69,74100.0,49.7793,50.2252,49.7793,50.0556,74100.0
2010-06-14 09:40:00,79.7,79.97,79.65,79.95,55600.0,50.0619,50.2315,50.0305,50.219,55600.0
2010-06-14 09:50:00,79.92,79.99,79.76,79.93,38100.0,50.2001,50.2441,50.0996,50.2064,38100.0
2010-06-14 10:00:00,79.93,80.11,79.88,80.0,79400.0,50.2064,50.3195,50.175,50.2504,79400.0
2010-06-14 10:10:00,79.99,80.39,79.99,80.36,136400.0,50.2441,50.4953,50.2441,50.4765,136400.0
2010-06-14 10:20:00,80.38,80.41,80.27,80.29,99700.0,50.4891,50.5079,50.42,50.4325,99700.0
2010-06-14 10:30:00,80.31,80.33,80.0,80.0,49200.0,50.4451,50.4576,50.2504,50.2504,49200.0
2010-06-14 10:40:00,80.0,80.05,79.98,80.0,91600.0,50.2504,50.2818,50.2378,50.2504,91600.0
2010-06-14 10:50:00,80.01,80.17,79.98,80.16,77200.0,50.2566,50.3571,50.2378,50.3509,77200.0
2010-06-14 11:00:00,80.17,80.5,80.14,80.5,38700.0,50.3571,50.5644,50.3383,50.5644,38700.0
2010-06-14 11:10:00,80.5,80.51,80.34,80.39,39600.0,50.5644,50.5707,50.4639,50.4953,39600.0
2010-06-14 11:20:00,80.39,80.5,80.33,80.37,38400.0,50.4953,50.5644,50.4576,50.4828,38400.0
2010-06-14 11:30:00,80.36,80.43,80.36,80.38,39100.0,50.4765,50.5205,50.4765,50.4891,39100.0
2010-06-14 11:40:00,80.38,80.51,80.38,80.4,59200.0,50.4891,50.5707,50.4891,50.5016,59200.0
2010-06-14 11:50:00,80.41,80.41,80.27,80.28,44000.0,50.5079,50.5079,50.42,50.4262,44000.0
2010-06-14 12:00:00,80.27,80.3,80.22,80.3,68400.0,50.42,50.4388,50.3886,50.4388,68400.0
2010-06-14 12:10:00,80.29,80.34,80.23,80.28,18900.0,50.4325,50.4639,50.3948,50.4262,18900.0
2010-06-14 12:20:00,80.29,80.43,80.29,80.4,24700.0,50.4325,50.5205,50.4325,50.5016,24700.0
2010-06-14 12:30:00,80.39,80.52,80.38,80.46,50600.0,50.4953,50.577,50.4891,50.5393,50600.0
2010-06-14 12:40:00,80.47,80.5,80.37,80.39,26600.0,50.5456,50.5644,50.4828,50.4953,26600.0
2010-06-14 12:50:00,80.38,80.43,80.33,80.33,36600.0,50.4891,50.5205,50.4576,50.4576,36600.0
2010-06-14 13:00:00,80.32,80.48,80.26,80.36,52100.0,50.4514,50.5519,50.4137,50.4765,52100.0
2010-06-14 13:10:00,80.38,80.54,80.38,80.5,35100.0,50.4891,50.5896,50.4891,50.5644,35100.0
2010-06-14 13:20:00,80.51,80.67,80.51,80.55,34400.0,50.5707,50.6712,50.5707,50.5958,34400.0
2010-06-14 13:30:00,80.58,80.63,80.51,80.62,58100.0,50.6147,50.6461,50.5707,50.6398,58100.0
2010-06-14 13:40:00,80.61,80.62,80.56,80.57,14700.0,50.6335,50.6398,50.6021,50.6084,14700.0
2010-06-14 13:50:00,80.49,80.52,80.23,80.26,21800.0,50.5581,50.577,50.3948,50.4137,21800.0
2010-06-14 14:00:00,80.21,80.26,80.06,80.22,36400.0,50.3823,50.4137,50.2881,50.3886,36400.0
2010-06-14 14:10:00,80.21,80.3,80.09,80.17,17600.0,50.3823,50.4388,50.3069,50.3571,17600.0
2010-06-14 14:20:00,80.18,80.31,80.09,80.28,20600.0,50.3634,50.4451,50.3069,50.4262,20600.0
2010-06-14 14:30:00,80.3,80.31,80.06,80.09,42800.0,50.4388,50.4451,50.2881,50.3069,42800.0
2010-06-14 14:40:00,80.07,80.21,80.0,80.18,37800.0,50.2943,50.3823,50.2504,50.3634,37800.0
2010-06-14 14:50:00,80.17,80.28,80.15,80.24,27500.0,50.3571,50.4262,50.3446,50.4011,27500.0
2010-06-14 15:00:00,80.24,80.29,80.07,80.19,33400.0,50.4011,50.4325,50.2943,50.3697,33400.0
2010-06-14 15:10:00,80.19,80.29,80.11,80.22,28700.0,50.3697,50.4325,50.3195,50.3886,28700.0
2010-06-14 15:20:00,80.21,80.24,79.96,80.04,45000.0,50.3823,50.4011,50.2252,50.2755,45000.0
2010-06-14 15:30:00,80.04,80.04,79.85,79.93,118000.0,50.2755,50.2755,50.1561,50.2064,118000.0
2010-06-14 15:40:00,79.91,80.03,79.85,80.0,180700.0,50.1938,50.2692,50.1561,50.2504,180700.0
2010-06-14 15:50:00,79.98,79.99,79.64,79.68,210100.0,50.2378,50.2441,50.0242,50.0494,210100.0
2010-06-15 09:30:00,80.19,80.69,80.18,80.55,37400.0,50.3697,50.6838,50.3634,50.5958,37400.0
2010-06-15 09:40:00,80.56,80.89,80.55,80.73,22300.0,50.6021,50.8094,50.5958,50.7089,22300.0
2010-06-15 09:50:00,80.68,80.84,80.47,80.48,30800.0,50.6775,50.778,50.5456,50.5519,30800.0
2010-06-15 10:00:00,80.48,80.5,80.3,80.32,68100.0,50.5519,50.5644,50.4388,50.4514,68100.0
2010-06-15 10:10:00,80.31,80.32,80.06,80.15,26000.0,50.4451,50.4514,50.2881,50.3446,26000.0
2010-06-15 10:20:00,80.17,80.27,80.05,80.23,60100.0,50.3571,50.42,50.2818,50.3948,60100.0
2010-06-15 10:30:00,80.25,80.36,80.23,80.26,25300.0,50.4074,50.4765,50.3948,50.4137,25300.0
2010-06-15 10:40:00,80.25,80.28,80.18,80.22,38900.0,50.4074,50.4262,50.3634,50.3886,38900.0
2010-06-15 10:50:00,80.22,80.29,80.15,80.22,21400.0,50.3886,50.4325,50.3446,50.3886,21400.0
2010-06-15 11:00:00,80.23,80.27,80.13,80.15,24700.0,50.3948,50.42,50.332,50.3446,24700.0
2010-06-15 11:10:00,80.15,80.2,80.03,80.08,30800.0,50.3446,50.376,50.2692,50.3006,30800.0
2010-06-15 11:20:00,80.09,80.1,79.99,80.01,29100.0,50.3069,50.3132,50.2441,50.2566,29100.0
2010-06-15 11:30:00,80.01,80.12,79.99,80.01,24500.0,50.2566,50.3257,50.2441,50.2566,24500.0
2010-06-15 11:40:00,80.02,80.09,79.97,80.01,71700.0,50.2629,50.3069,50.2315,50.2566,71700.0
2010-06-15 11:50:00,80.01,80.07,79.96,79.99,66700.0,50.2566,50.2943,50.2252,50.2441,66700.0
2010-06-15 12:00:00,79.99,80.08,79.99,80.04,51700.0,50.2441,50.3006,50.2441,50.2755,51700.0
2010-06-15 12:10:00,80.04,80.18,80.03,80.11,57000.0,50.2755,50.3634,50.2692,50.3195,57000.0
2010-06-15 12:20:00,80.11,80.17,79.98,79.99,35600.0,50.3195,50.3571,50.2378,50.2441,35600.0
2010-06-15 12:30:00,80.0,80.04,79.99,80.0,41300.0,50.2504,50.2755,50.2441,50.2504,41300.0
2010-06-15 12:40:00,79.99,80.04,79.96,80.0,61400.0,50.2441,50.2755,50.2252,50.2504,61400.0
2010-06-15 12:50:00,80.0,80.04,79.97,80.04,45300.0,50.2504,50.2755,50.2315,50.2755,45300.0
2010-06-15 13:00:00,80.04,80.08,79.99,80.0,37600.0,50.2755,50.3006,50.2441,50.2504,37600.0
2010-06-15 13:10:00,79.99,80.1,79.99,80.09,45300.0,50.2441,50.3132,50.2441,50.3069,45300.0
2010-06-15 13:20:00,80.08,80.14,80.01,80.06,40300.0,50.3006,50.3383,50.2566,50.2881,40300.0
2010-06-15 13:30:00,80.05,80.1,80.0,80.01,34200.0,50.2818,50.3132,50.2504,50.2566,34200.0
2010-06-15 13:40:00,80.0,80.03,79.98,80.01,58800.0,50.2504,50.2692,50.2378,50.2566,58800.0
2010-06-15 13:50:00,80.0,80.07,79.95,80.05,61100.0,50.2504,50.2943,50.219,50.2818,61100.0
2010-06-15 14:00:00,80.04,80.15,80.03,80.12,41600.0,50.2755,50.3446,50.2692,50.3257,41600.0
2010-06-15 14:10:00,80.14,80.24,80.05,80.21,53800.0,50.3383,50.4011,50.2818,50.3823,53800.0
2010-06-15 14:20:00,80.21,80.31,80.16,80.16,46400.0,50.3823,50.4451,50.3509,50.3509,46400.0
2010-06-15 14:30:00,80.17,80.28,80.13,80.21,43300.0,50.3571,50.4262,50.332,50.3823,43300.0
2010-06-15 14:40:00,80.22,80.25,80.11,80.19,54200.0,50.3886,50.4074,50.3195,50.3697,54200.0
2010-06-15 14:50:00,80.19,80.32,80.19,80.31,44600.0,50.3697,50.4514,50.3697,50.4451,44600.0
2010-06-15 15:00:00,80.31,80.38,80.18,80.36,72800.0,50.4451,50.4891,50.3634,50.4765,72800.0
2010-06-15 15:10:00,80.35,80.46,80.29,80.38,41700.0,50.4702,50.5393,50.4325,50.4891,41700.0
2010-06-15 15:20:00,80.37,80.58,80.37,80.55,47200.0,50.4828,50.6147,50.4828,50.5958,47200.0
2010-06-15 15:30:00,80.55,80.72,80.48,80.69,84200.0,50.5958,50.7026,50.5519,50.6838,84200.0
2010-06-15 15:40:00,80.69,80.76,80.65,80.67,121800.0,50.6838,50.7277,50.6586,50.6712,121800.0
2010-06-15 15:50:00,80.68,80.83,80.68,80.8,228300.0,50.6775,50.7717,50.6775,50.7529,228300.0
2010-06-16 09:30:00,80.46,80.98,80.42,80.96,35400.0,50.5393,50.8659,50.5142,50.8534,35400.0
2010-06-16 09:40:00,80.95,81.18,80.89,81.0,36600.0,50.8471,50.9916,50.8094,50.8785,36600.0
2010-06-16 09:50:00,80.99,81.17,80.98,81.17,41700.0,50.8722,50.9853,50.8659,50.9853,41700.0
2010-06-16 10:00:00,81.2,81.37,81.03,81.04,45500.0,51.0041,51.1109,50.8973,50.9036,45500.0
2010-06-16 10:10:00,81.05,81.23,81.02,81.19,36800.0,50.9099,51.023,50.8911,50.9978,36800.0
2010-06-16 10:20:00,81.17,81.2,81.02,81.07,24600.0,50.9853,51.0041,50.8911,50.9225,24600.0
2010-06-16 10:30:00,81.04,81.25,80.96,81.15,40700.0,50.9036,51.0355,50.8534,50.9727,40700.0
2010-06-16 10:40:00,81.16,81.26,81.16,81.23,22700.0,50.979,51.0418,50.979,51.023,22700.0
2010-06-16 10:50:00,81.23,81.32,81.16,81.3,29200.0,51.023,51.0795,50.979,51.0669,29200.0
2010-06-16 11:00:00,81.29,81.4,81.26,81.34,22500.0,51.0607,51.1297,51.0418,51.0921,22500.0
2010-06-16 11:10:00,81.34,81.43,81.34,81.4,14000.0,51.0921,51.1486,51.0921,51.1297,14000.0
2010-06-16 11:20:00,81.41,81.47,81.33,81.42,14000.0,51.136,51.1737,51.0858,51.1423,14000.0
2010-06-16 11:30:00,81.41,81.46,81.36,81.42,12700.0,51.136,51.1674,51.1046,51.1423,12700.0
2010-06-16 11:40:00,81.41,81.45,81.32,81.35,15900.0,51.136,51.1612,51.0795,51.0983,15900.0
2010-06-16 11:50:00,81.36,81.42,81.29,81.41,15900.0,51.1046,51.1423,51.0607,51.136,15900.0
2010-06-16 12:00:00,81.44,81.6,81.41,81.55,29100.0,51.1549,51.2554,51.136,51.224,29100.0
2010-06-16 12:10:00,81.54,81.56,81.26,81.26,26100.0,51.2177,51.2302,51.0418,51.0418,26100.0
2010-06-16 12:20:00,81.26,81.28,81.19,81.25,22900.0,51.0418,51.0544,50.9978,51.0355,22900.0
2010-06-16 12:30:00,81.25,81.27,81.14,81.14,11000.0,51.0355,51.0481,50.9664,50.9664,11000.0
2010-06-16 12:40:00,81.14,81.14,81.05,81.07,18400.0,50.9664,50.9664,50.9099,50.9225,18400.0
2010-06-16 12:50:00,81.06,81.14,81.05,81.1,11800.0,50.9162,50.9664,50.9099,50.9413,11800.0
2010-06-16 13:00:00,81.1,81.14,81.05,81.11,15900.0,50.9413,50.9664,50.9099,50.9476,15900.0
2010-06-16 13:10:00,81.11,81.14,80.99,81.02,13300.0,50.9476,50.9664,50.8722,50.8911,13300.0
2010-06-16 13:20:00,81.05,81.18,81.05,81.16,17100.0,50.9099,50.9916,50.9099,50.979,17100.0
2010-06-16 13:30:00,81.17,81.26,81.12,81.22,12000.0,50.9853,51.0418,50.9539,51.0167,12000.0
2010-06-16 13:40:00,81.22,81.22,81.12,81.19,12500.0,51.0167,51.0167,50.9539,50.9978,12500.0
2010-06-16 13:50:00,81.19,81.31,81.19,81.31,12600.0,50.9978,51.0732,50.9978,51.0732,12600.0
2010-06-16 14:00:00,81.32,81.48,81.32,81.45,13800.0,51.0795,51.18,51.0795,51.1612,13800.0
2010-06-16 14:10:00,81.44,81.45,81.27,81.29,10600.0,51.1549,51.1612,51.0481,51.0607,10600.0
2010-06-16 14:20:00,81.3,81.3,81.19,81.22,13100.0,51.0669,51.0669,50.9978,51.0167,13100.0
2010-06-16 14:30:00,81.22,81.27,81.12,81.14,37400.0,51.0167,51.0481,50.9539,50.9664,37400.0
2010-06-16 14:40:00,81.14,81.33,81.1,81.29,20800.0,50.9664,51.0858,50.9413,51.0607,20800.0
2010-06-16 14:50:00,81.3,81.31,81.11,81.18,28500.0,51.0669,51.0732,50.9476,50.9916,28500.0
2010-06-16 15:00:00,81.18,81.18,81.04,81.1,25800.0,50.9916,50.9916,50.9036,50.9413,25800.0
2010-06-16 15:10:00,81.09,81.21,81.0,81.01,22900.0,50.935,51.0104,50.8785,50.8848,22900.0
2010-06-16 15:20:00,81.02,81.04,80.87,80.94,32100.0,50.8911,50.9036,50.7968,50.8408,32100.0
2010-06-16 15:30:00,80.94,81.11,80.87,81.1,61900.0,50.8408,50.9476,50.7968,50.9413,61900.0
2010-06-16 15:40:00,81.07,81.22,80.91,81.18,82900.0,50.9225,51.0167,50.822,50.9916,82900.0
2010-06-16 15:50:00,81.18,81.18,81.01,81.13,150500.0,50.9916,50.9916,50.8848,50.9602,150500.0
2010-06-17 09:30:00,80.96,81.43,80.94,81.39,20200.0,50.8534,51.1486,50.8408,51.1235,20200.0
2010-06-17 09:40:00,81.4,81.44,81.02,81.02,61200.0,51.1297,51.1549,50.8911,50.8911,61200.0
2010-06-17 09:50:00,81.04,81.05,80.85,80.93,29100.0,50.9036,50.9099,50.7843,50.8345,29100.0
2010-06-17 10:00:00,80.93,80.93,80.44,80.59,70900.0,50.8345,50.8345,50.5267,50.621,70900.0
2010-06-17 10:10:00,80.51,80.63,80.2,80.22,31000.0,50.5707,50.6461,50.376,50.3886,31000.0
2010-06-17 10:20:00,80.21,80.27,79.99,80.27,49600.0,50.3823,50.42,50.2441,50.42,49600.0
2010-06-17 10:30:00,80.25,80.3,80.09,80.13,55900.0,50.4074,50.4388,50.3069,50.332,55900.0
2010-06-17 10:40:00,80.12,80.34,80.11,80.32,52300.0,50.3257,50.4639,50.3195,50.4514,52300.0
2010-06-17 10:50:00,80.31,80.4,80.29,80.31,20800.0,50.4451,50.5016,50.4325,50.4451,20800.0
2010-06-17 11:00:00,80.33,80.45,80.18,80.4,21300.0,50.4576,50.533,50.3634,50.5016,21300.0
2010-06-17 11:10:00,80.41,80.45,80.34,80.38,44300.0,50.5079,50.533,50.4639,50.4891,44300.0
2010-06-17 11:20:00,80.37,80.5,80.37,80.39,32500.0,50.4828,50.5644,50.4828,50.4953,32500.0
2010-06-17 11:30:00,80.42,80.56,80.38,80.54,37600.0,50.5142,50.6021,50.4891,50.5896,37600.0
2010-06-17 11:40:00,80.54,80.65,80.53,80.58,34300.0,50.5896,50.6586,50.5833,50.6147,34300.0
2010-06-17 11:50:00,80.6,80.65,80.55,80.6,19100.0,50.6272,50.6586,50.5958,50.6272,19100.0
2010-06-17 12:00:00,80.59,80.61,80.43,80.56,20900.0,50.621,50.6335,50.5205,50.6021,20900.0
2010-06-17 12:10:00,80.56,80.62,80.55,80.56,12800.0,50.6021,50.6398,50.5958,50.6021,12800.0
2010-06-17 12:20:00,80.56,80.67,80.37,80.44,42000.0,50.6021,50.6712,50.4828,50.5267,42000.0
2010-06-17 12:30:00,80.44,80.65,80.43,80.64,19100.0,50.5267,50.6586,50.5205,50.6524,19100.0
2010-06-17 12:40:00,80.65,80.65,80.4,80.47,17000.0,50.6586,50.6586,50.5016,50.5456,17000.0
2010-06-17 12:50:00,80.48,80.58,80.48,80.49,14100.0,50.5519,50.6147,50.5519,50.5581,14100.0
2010-06-17 13:00:00,80.48,80.56,80.43,80.51,18600.0,50.5519,50.6021,50.5205,50.5707,18600.0
2010-06-17 13:10:00,80.5,80.58,80.47,80.53,43200.0,50.5644,50.6147,50.5456,50.5833,43200.0
2010-06-17 13:20:00,80.52,80.53,80.43,80.48,34100.0,50.577,50.5833,50.5205,50.5519,34100.0
2010-06-17 13:30:00,80.48,80.54,80.47,80.53,20600.0,50.5519,50.5896,50.5456,50.5833,20600.0
2010-06-17 13:40:00,80.53,80.59,80.49,80.56,17600.0,50.5833,50.621,50.5581,50.6021,17600.0
2010-06-17 13:50:00,80.55,80.68,80.51,80.67,20500.0,50.5958,50.6775,50.5707,50.6712,20500.0
2010-06-17 14:00:00,80.67,80.84,80.66,80.78,18400.0,50.6712,50.778,50.6649,50.7403,18400.0
2010-06-17 14:10:00,80.77,80.83,80.67,80.69,68100.0,50.734,50.7717,50.6712,50.6838,68100.0
2010-06-17 14:20:00,80.7,80.75,80.67,80.67,84100.0,50.6901,50.7215,50.6712,50.6712,84100.0
2010-06-17 14:30:00,80.67,80.69,80.6,80.67,25000.0,50.6712,50.6838,50.6272,50.6712,25000.0
2010-06-17 14:40:00,80.65,80.66,80.43,80.51,22200.0,50.6586,50.6649,50.5205,50.5707,22200.0
2010-06-17 14:50:00,80.48,80.5,80.4,80.42,32800.0,50.5519,50.5644,50.5016,50.5142,32800.0
2010-06-17 15:00:00,80.43,80.45,80.25,80.37,74100.0,50.5205,50.533,50.4074,50.4828,74100.0
2010-06-17 15:10:00,80.39,80.43,80.27,80.34,62100.0,50.4953,50.5205,50.42,50.4639,62100.0
2010-06-17 15:20:00,80.32,80.44,80.31,80.35,53700.0,50.4514,50.5267,50.4451,50.4702,53700.0
2010-06-17 15:30:00,80.35,80.63,80.35,80.6,76800.0,50.4702,50.6461,50.4702,50.6272,76800.0
2010-06-17 15:40:00,80.59,80.79,80.5,80.78,144100.0,50.621,50.7466,50.5644,50.7403,144100.0
2010-06-17 15:50:00,80.78,81.02,80.77,80.95,175400.0,50.7403,50.8911,50.734,50.8471,175400.0
2010-06-18 09:30:00,81.09,81.09,80.58,80.7,499500.0,50.935,50.935,50.6147,50.6901,499500.0
2010-06-18 09:40:00,80.74,80.75,80.47,80.69,77600.0,50.7152,50.7215,50.5456,50.6838,77600.0
2010-06-18 09:50:00,80.69,80.75,80.28,80.28,50200.0,50.6838,50.7215,50.4262,50.4262,50200.0
2010-06-18 10:00:00,80.31,80.37,80.01,80.24,67800.0,50.4451,50.4828,50.2566,50.4011,67800.0
2010-06-18 10:10:00,80.25,80.4,80.17,80.31,37900.0,50.4074,50.5016,50.3571,50.4451,37900.0
2010-06-18 10:20:00,80.3,80.62,80.3,80.6,33100.0,50.4388,50.6398,50.4388,50.6272,33100.0
2010-06-18 10:30:00,80.59,80.7,80.54,80.65,31600.0,50.621,50.6901,50.5896,50.6586,31600.0
2010-06-18 10:40:00,80.67,80.72,80.56,80.69,44600.0,50.6712,50.7026,50.6021,50.6838,44600.0
2010-06-18 10:50:00,80.7,80.86,80.66,80.84,32100.0,50.6901,50.7906,50.6649,50.778,32100.0
2010-06-18 11:00:00,80.84,80.86,80.7,80.76,32000.0,50.778,50.7906,50.6901,50.7277,32000.0
2010-06-18 11:10:00,80.78,80.79,80.54,80.54,27900.0,50.7403,50.7466,50.5896,50.5896,27900.0
2010-06-18 11:20:00,80.54,80.56,80.4,80.44,43800.0,50.5896,50.6021,50.5016,50.5267,43800.0
2010-06-18 11:30:00,80.44,80.57,80.35,80.52,50400.0,50.5267,50.6084,50.4702,50.577,50400.0
2010-06-18 11:40:00,80.53,80.65,80.47,80.64,20900.0,50.5833,50.6586,50.5456,50.6524,20900.0
2010-06-18 11:50:00,80.61,80.66,80.53,80.57,14100.0,50.6335,50.6649,50.5833,50.6084,14100.0
2010-06-18 12:00:00,80.56,80.77,80.56,80.7,20500.0,50.6021,50.734,50.6021,50.6901,20500.0
2010-06-18 12:10:00,80.72,80.78,80.69,80.76,10400.0,50.7026,50.7403,50.6838,50.7277,10400.0
2010-06-18 12:20:00,80.75,80.76,80.56,80.56,42400.0,50.7215,50.7277,50.6021,50.6021,42400.0
2010-06-18 12:30:00,80.57,80.64,80.48,80.51,19100.0,50.6084,50.6524,50.5519,50.5707,19100.0
2010-06-18 12:40:00,80.52,80.68,80.52,80.63,14500.0,50.577,50.6775,50.577,50.6461,14500.0
2010-06-18 12:50:00,80.64,80.71,80.62,80.66,15900.0,50.6524,50.6963,50.6398,50.6649,15900.0
2010-06-18 13:00:00,80.64,80.74,80.54,80.68,33100.0,50.6524,50.7152,50.5896,50.6775,33100.0
2010-06-18 13:10:00,80.68,80.69,80.57,80.57,20400.0,50.6775,50.6838,50.6084,50.6084,20400.0
2010-06-18 13:20:00,80.57,80.6,80.56,80.58,33500.0,50.6084,50.6272,50.6021,50.6147,33500.0
2010-06-18 13:30:00,80.59,80.6,80.41,80.43,55300.0,50.621,50.6272,50.5079,50.5205,55300.0
2010-06-18 13:40:00,80.43,80.46,80.31,80.36,40300.0,50.5205,50.5393,50.4451,50.4765,40300.0
2010-06-18 13:50:00,80.38,80.38,80.27,80.33,30300.0,50.4891,50.4891,50.42,50.4576,30300.0
2010-06-18 14:00:00,80.33,80.36,80.3,80.35,20800.0,50.4576,50.4765,50.4388,50.4702,20800.0
2010-06-18 14:10:00,80.35,80.4,80.33,80.4,43100.0,50.4702,50.5016,50.4576,50.5016,43100.0
2010-06-18 14:20:00,80.38,80.45,80.31,80.42,35000.0,50.4891,50.533,50.4451,50.5142,35000.0
2010-06-18 14:30:00,80.43,80.43,80.29,80.38,53200.0,50.5205,50.5205,50.4325,50.4891,53200.0
2010-06-18 14:40:00,80.37,80.47,80.33,80.47,26800.0,50.4828,50.5456,50.4576,50.5456,26800.0
2010-06-18 14:50:00,80.46,80.54,80.45,80.5,30700.0,50.5393,50.5896,50.533,50.5644,30700.0
2010-06-18 15:00:00,80.49,80.55,80.43,80.46,40800.0,50.5581,50.5958,50.5205,50.5393,40800.0
2010-06-18 15:10:00,80.48,80.51,80.36,80.41,50500.0,50.5519,50.5707,50.4765,50.5079,50500.0
2010-06-18 15:20:00,80.4,80.61,80.37,80.6,67900.0,50.5016,50.6335,50.4828,50.6272,67900.0
2010-06-18 15:30:00,80.6,80.65,80.55,80.59,85700.0,50.6272,50.6586,50.5958,50.621,85700.0
2010-06-18 15:40:00,80.59,80.71,80.55,80.71,74900.0,50.621,50.6963,50.5958,50.6963,74900.0
2010-06-18 15:50:00,80.7,80.78,80.67,80.72,154600.0,50.6901,50.7403,50.6712,50.7026,154600.0
2010-06-21 09:30:00,81.45,81.7,80.66,80.72,57900.0,51.1612,51.3182,50.6649,50.7026,57900.0
2010-06-21 09:40:00,80.72,80.75,80.24,80.25,77600.0,50.7026,50.7215,50.4011,50.4074,77600.0
2010-06-21 09:50:00,80.26,80.43,80.26,80.32,86300.0,50.4137,50.5205,50.4137,50.4514,86300.0
2010-06-21 10:00:00,80.31,80.39,80.22,80.26,87300.0,50.4451,50.4953,50.3886,50.4137,87300.0
2010-06-21 10:10:00,80.26,80.28,80.11,80.14,57900.0,50.4137,50.4262,50.3195,50.3383,57900.0
2010-06-21 10:20:00,80.16,80.17,79.91,80.0,70200.0,50.3509,50.3571,50.1938,50.2504,70200.0
2010-06-21 10:30:00,79.99,80.12,79.95,80.08,75600.0,50.2441,50.3257,50.219,50.3006,75600.0
2010-06-21 10:40:00,80.08,80.1,80.05,80.07,36200.0,50.3006,50.3132,50.2818,50.2943,36200.0
2010-06-21 10:50:00,80.07,80.11,79.96,80.1,33600.0,50.2943,50.3195,50.2252,50.3132,33600.0
2010-06-21 11:00:00,80.11,80.22,80.08,80.21,26200.0,50.3195,50.3886,50.3006,50.3823,26200.0
2010-06-21 11:10:00,80.2,80.44,80.19,80.36,26300.0,50.376,50.5267,50.3697,50.4765,26300.0
2010-06-21 11:20:00,80.36,80.38,80.15,80.25,39900.0,50.4765,50.4891,50.3446,50.4074,39900.0
2010-06-21 11:30:00,80.24,80.38,80.24,80.33,17400.0,50.4011,50.4891,50.4011,50.4576,17400.0
2010-06-21 11:40:00,80.33,80.35,80.11,80.12,32400.0,50.4576,50.4702,50.3195,50.3257,32400.0
2010-06-21 11:50:00,80.12,80.12,80.01,80.06,42900.0,50.3257,50.3257,50.2566,50.2881,42900.0
2010-06-21 12:00:00,80.09,80.09,79.98,79.99,54200.0,50.3069,50.3069,50.2378,50.2441,54200.0
2010-06-21 12:10:00,79.99,80.03,79.97,79.99,25600.0,50.2441,50.2692,50.2315,50.2441,25600.0
2010-06-21 12:20:00,79.99,80.04,79.96,80.0,25300.0,50.2441,50.2755,50.2252,50.2504,25300.0
2010-06-21 12:30:00,80.01,80.06,79.98,80.05,66600.0,50.2566,50.2881,50.2378,50.2818,66600.0
2010-06-21 12:40:00,80.05,80.06,79.96,80.0,70600.0,50.2818,50.2881,50.2252,50.2504,70600.0
2010-06-21 12:50:00,79.99,80.01,79.94,79.98,32300.0,50.2441,50.2566,50.2127,50.2378,32300.0
2010-06-21 13:00:00,80.01,80.07,79.95,80.04,23000.0,50.2566,50.2943,50.219,50.2755,23000.0
2010-06-21 13:10:00,80.04,80.15,80.03,80.13,18900.0,50.2755,50.3446,50.2692,50.332,18900.0
2010-06-21 13:20:00,80.12,80.14,80.03,80.14,25200.0,50.3257,50.3383,50.2692,50.3383,25200.0
2010-06-21 13:30:00,80.14,80.21,80.04,80.06,32000.0,50.3383,50.3823,50.2755,50.2881,32000.0
2010-06-21 13:40:00,80.04,80.14,80.02,80.05,20500.0,50.2755,50.3383,50.2629,50.2818,20500.0
2010-06-21 13:50:00,80.06,80.15,80.04,80.05,17100.0,50.2881,50.3446,50.2755,50.2818,17100.0
2010-06-21 14:00:00,80.06,80.15,79.99,80.02,48500.0,50.2881,50.3446,50.2441,50.2629,48500.0
2010-06-21 14:10:00,80.01,80.23,79.99,80.15,31100.0,50.2566,50.3948,50.2441,50.3446,31100.0
2010-06-21 14:20:00,80.14,80.26,80.14,80.16,34800.0,50.3383,50.4137,50.3383,50.3509,34800.0
2010-06-21 14:30:00,80.16,80.24,80.09,80.18,33300.0,50.3509,50.4011,50.3069,50.3634,33300.0
2010-06-21 14:40:00,80.19,80.21,80.09,80.11,24400.0,50.3697,50.3823,50.3069,50.3195,24400.0
2010-06-21 14:50:00,80.11,80.15,80.05,80.07,31500.0,50.3195,50.3446,50.2818,50.2943,31500.0
2010-06-21 15:00:00,80.08,80.16,79.99,80.03,48500.0,50.3006,50.3509,50.2441,50.2692,48500.0
2010-06-21 15:10:00,80.03,80.08,79.87,79.92,170900.0,50.2692,50.3006,50.1687,50.2001,170900.0
2010-06-21 15:20:00,79.92,79.95,79.77,79.83,107300.0,50.2001,50.219,50.1059,50.1436,107300.0
2010-06-21 15:30:00,79.83,79.9,79.75,79.86,71700.0,50.1436,50.1876,50.0933,50.1624,71700.0
2010-06-21 15:40:00,79.85,79.87,79.61,79.85,113900.0,50.1561,50.1687,50.0054,50.1561,113900.0
2010-06-21 15:50:00,79.85,80.07,79.84,80.04,176700.0,50.1561,50.2943,50.1499,50.2755,176700.0
2010-06-22 09:30:00,79.96,80.4,79.82,80.22,41400.0,50.2252,50.5016,50.1373,50.3886,41400.0
2010-06-22 09:40:00,80.33,80.66,80.25,80.55,28500.0,50.4576,50.6649,50.4074,50.5958,28500.0
2010-06-22 09:50:00,80.57,80.86,80.57,80.8,57000.0,50.6084,50.7906,50.6084,50.7529,57000.0
2010-06-22 10:00:00,80.81,80.85,80.67,80.74,57200.0,50.7591,50.7843,50.6712,50.7152,57200.0
2010-06-22 10:10:00,80.78,80.9,80.6,80.61,50500.0,50.7403,50.8157,50.6272,50.6335,50500.0
2010-06-22 10:20:00,80.6,80.73,80.51,80.7,33600.0,50.6272,50.7089,50.5707,50.6901,33600.0
2010-06-22 10:30:00,80.7,80.7,80.48,80.58,27700.0,50.6901,50.6901,50.5519,50.6147,27700.0
2010-06-22 10:40:00,80.58,80.69,80.54,80.63,31800.0,50.6147,50.6838,50.5896,50.6461,31800.0
2010-06-22 10:50:00,80.63,80.76,80.63,80.75,64700.0,50.6461,50.7277,50.6461,50.7215,64700.0
2010-06-22 11:00:00,80.76,80.84,80.73,80.8,60600.0,50.7277,50.778,50.7089,50.7529,60600.0
2010-06-22 11:10:00,80.81,80.84,80.67,80.78,59400.0,50.7591,50.778,50.6712,50.7403,59400.0
2010-06-22 11:20:00,80.77,80.87,80.71,80.86,35000.0,50.734,50.7968,50.6963,50.7906,35000.0
2010-06-22 11:30:00,80.86,81.08,80.84,81.04,44000.0,50.7906,50.9287,50.778,50.9036,44000.0
2010-06-22 11:40:00,81.04,81.08,80.93,81.04,23600.0,50.9036,50.9287,50.8345,50.9036,23600.0
2010-06-22 11:50:00,81.04,81.14,80.88,80.93,31600.0,50.9036,50.9664,50.8031,50.8345,31600.0
2010-06-22 12:00:00,80.92,80.96,80.86,80.93,21600.0,50.8282,50.8534,50.7906,50.8345,21600.0
2010-06-22 12:10:00,80.94,81.01,80.92,80.98,18400.0,50.8408,50.8848,50.8282,50.8659,18400.0
2010-06-22 12:20:00,80.97,81.05,80.92,80.92,29200.0,50.8596,50.9099,50.8282,50.8282,29200.0
2010-06-22 12:30:00,80.94,80.94,80.75,80.78,27200.0,50.8408,50.8408,50.7215,50.7403,27200.0
2010-06-22 12:40:00,80.76,80.91,80.71,80.87,19400.0,50.7277,50.822,50.6963,50.7968,19400.0
2010-06-22 12:50:00,80.88,80.99,80.81,80.96,31700.0,50.8031,50.8722,50.7591,50.8534,31700.0
2010-06-22 13:00:00,80.95,81.0,80.79,80.96,23700.0,50.8471,50.8785,50.7466,50.8534,23700.0
2010-06-22 13:10:00,80.94,80.94,80.82,80.82,26700.0,50.8408,50.8408,50.7654,50.7654,26700.0
2010-06-22 13:20:00,80.82,80.83,80.61,80.67,23700.0,50.7654,50.7717,50.6335,50.6712,23700.0
2010-06-22 13:30:00,80.67,80.7,80.58,80.7,21600.0,50.6712,50.6901,50.6147,50.6901,21600.0
2010-06-22 13:40:00,80.68,80.77,80.63,80.69,28900.0,50.6775,50.734,50.6461,50.6838,28900.0
2010-06-22 13:50:00,80.71,80.74,80.43,80.45,28700.0,50.6963,50.7152,50.5205,50.533,28700.0
2010-06-22 14:00:00,80.45,80.55,80.31,80.5,49500.0,50.533,50.5958,50.4451,50.5644,49500.0
2010-06-22 14:10:00,80.49,80.7,80.45,80.65,32800.0,50.5581,50.6901,50.533,50.6586,32800.0
2010-06-22 14:20:00,80.65,80.7,80.47,80.59,31200.0,50.6586,50.6901,50.5456,50.621,31200.0
2010-06-22 14:30:00,80.59,80.69,80.5,80.62,44600.0,50.621,50.6838,50.5644,50.6398,44600.0
2010-06-22 14:40:00,80.61,80.64,80.18,80.18,70800.0,50.6335,50.6524,50.3634,50.3634,70800.0
2010-06-22 14:50:00,80.16,80.3,79.99,80.1,46700.0,50.3509,50.4388,50.2441,50.3132,46700.0
2010-06-22 15:00:00,80.12,80.21,80.01,80.08,59900.0,50.3257,50.3823,50.2566,50.3006,59900.0
2010-06-22 15:10:00,80.08,80.27,79.99,80.2,46100.0,50.3006,50.42,50.2441,50.376,46100.0
2010-06-22 15:20:00,80.21,80.21,79.98,80.05,48100.0,50.3823,50.3823,50.2378,50.2818,48100.0
2010-06-22 15:30:00,80.04,80.09,79.97,80.01,141300.0,50.2755,50.3069,50.2315,50.2566,141300.0
2010-06-22 15:40:00,80.01,80.1,79.94,80.05,124500.0,50.2566,50.3132,50.2127,50.2818,124500.0
2010-06-22 15:50:00,80.06,80.06,79.77,79.89,150300.0,50.2881,50.2881,50.1059,50.1813,150300.0
2010-06-23 09:30:00,80.07,80.1,79.25,79.26,50000.0,50.2943,50.3132,49.7793,49.7855,50000.0
2010-06-23 09:40:00,79.26,79.84,79.24,79.82,34800.0,49.7855,50.1499,49.773,50.1373,34800.0
2010-06-23 09:50:00,79.84,80.04,79.82,80.04,57800.0,50.1499,50.2755,50.1373,50.2755,57800.0
2010-06-23 10:00:00,79.99,80.02,79.77,79.85,172200.0,50.2441,50.2629,50.1059,50.1561,172200.0
2010-06-23 10:10:00,79.85,80.01,79.7,80.01,51600.0,50.1561,50.2566,50.0619,50.2566,51600.0
2010-06-23 10:20:00,80.03,80.03,79.86,79.9,48600.0,50.2692,50.2692,50.1624,50.1876,48600.0
2010-06-23 10:30:00,79.9,80.03,79.87,79.98,45700.0,50.1876,50.2692,50.1687,50.2378,45700.0
2010-06-23 10:40:00,79.98,80.26,79.95,80.17,46200.0,50.2378,50.4137,50.219,50.3571,46200.0
2010-06-23 10:50:00,80.18,80.47,80.17,80.17,76700.0,50.3634,50.5456,50.3571,50.3571,76700.0
2010-06-23 11:00:00,80.17,80.18,80.06,80.06,24300.0,50.3571,50.3634,50.2881,50.2881,24300.0
2010-06-23 11:10:00,80.04,80.05,79.97,80.02,35200.0,50.2755,50.2818,50.2315,50.2629,35200.0
2010-06-23 11:20:00,80.02,80.16,80.0,80.06,33600.0,50.2629,50.3509,50.2504,50.2881,33600.0
2010-06-23 11:30:00,80.06,80.09,79.93,79.96,41300.0,50.2881,50.3069,50.2064,50.2252,41300.0
2010-06-23 11:40:00,79.96,80.04,79.93,79.98,21000.0,50.2252,50.2755,50.2064,50.2378,21000.0
2010-06-23 11:50:00,79.99,80.02,79.92,79.97,14600.0,50.2441,50.2629,50.2001,50.2315,14600.0
2010-06-23 12:00:00,79.95,79.99,79.89,79.9,24200.0,50.219,50.2441,50.1813,50.1876,24200.0
2010-06-23 12:10:00,79.9,79.9,79.77,79.86,20400.0,50.1876,50.1876,50.1059,50.1624,20400.0
2010-06-23 12:20:00,79.86,79.86,79.75,79.76,26300.0,50.1624,50.1624,50.0933,50.0996,26300.0
2010-06-23 12:30:00,79.76,79.8,79.68,79.68,37300.0,50.0996,50.1247,50.0494,50.0494,37300.0
2010-06-23 12:40:00,79.68,79.78,79.66,79.74,20600.0,50.0494,50.1122,50.0368,50.0871,20600.0
2010-06-23 12:50:00,79.74,79.79,79.65,79.78,21800.0,50.0871,50.1185,50.0305,50.1122,21800.0
2010-06-23 13:00:00,79.78,79.96,79.75,79.9,27900.0,50.1122,50.2252,50.0933,50.1876,27900.0
2010-06-23 13:10:00,79.92,80.0,79.84,79.84,27900.0,50.2001,50.2504,50.1499,50.1499,27900.0
2010-06-23 13:20:00,79.84,79.94,79.84,79.94,17000.0,50.1499,50.2127,50.1499,50.2127,17000.0
2010-06-23 13:30:00,79.94,80.03,79.9,80.01,20000.0,50.2127,50.2692,50.1876,50.2566,20000.0
2010-06-23 13:40:00,80.01,80.06,79.98,80.01,29600.0,50.2566,50.2881,50.2378,50.2566,29600.0
2010-06-23 13:50:00,80.01,80.16,80.0,80.1,25500.0,50.2566,50.3509,50.2504,50.3132,25500.0
2010-06-23 14:00:00,80.06,80.12,80.03,80.08,7600.0,50.2881,50.3257,50.2692,50.3006,7600.0
2010-06-23 14:10:00,80.07,80.16,79.94,80.07,35800.0,50.2943,50.3509,50.2127,50.2943,35800.0
2010-06-23 14:20:00,80.07,80.12,79.84,80.09,33800.0,50.2943,50.3257,50.1499,50.3069,33800.0
2010-06-23 14:30:00,80.1,80.57,80.09,80.25,33800.0,50.3132,50.6084,50.3069,50.4074,33800.0
2010-06-23 14:40:00,80.27,80.27,79.97,80.0,25300.0,50.42,50.42,50.2315,50.2504,25300.0
2010-06-23 14:50:00,79.99,80.17,79.92,79.97,59700.0,50.2441,50.3571,50.2001,50.2315,59700.0
2010-06-23 15:00:00,80.0,80.08,79.6,79.68,74800.0,50.2504,50.3006,49.9991,50.0494,74800.0
2010-06-23 15:10:00,79.68,79.85,79.57,79.63,151600.0,50.0494,50.1561,49.9803,50.018,151600.0
2010-06-23 15:20:00,79.64,79.92,79.57,79.89,92800.0,50.0242,50.2001,49.9803,50.1813,92800.0
2010-06-23 15:30:00,79.88,79.88,79.64,79.83,77300.0,50.175,50.175,50.0242,50.1436,77300.0
2010-06-23 15:40:00,79.82,79.94,79.75,79.87,108200.0,50.1373,50.2127,50.0933,50.1687,108200.0
2010-06-23 15:50:00,79.86,79.9,79.58,79.66,199600.0,50.1624,50.1876,49.9865,50.0368,199600.0
2010-06-24 09:30:00,79.44,79.89,79.4,79.76,27600.0,49.8986,50.1813,49.8735,50.0996,27600.0
2010-06-24 09:40:00,79.76,79.92,79.72,79.86,73300.0,50.0996,50.2001,50.0745,50.1624,73300.0
2010-06-24 09:50:00,79.86,79.86,79.3,79.32,28900.0,50.1624,50.1624,49.8107,49.8232,28900.0
2010-06-24 10:00:00,79.3,79.46,79.27,79.37,37800.0,49.8107,49.9112,49.7918,49.8546,37800.0
2010-06-24 10:10:00,79.37,79.67,79.35,79.66,28000.0,49.8546,50.0431,49.8421,50.0368,28000.0
2010-06-24 10:20:00,79.69,80.02,79.67,79.79,32700.0,50.0556,50.2629,50.0431,50.1185,32700.0
2010-06-24 10:30:00,79.79,79.8,79.49,79.55,32000.0,50.1185,50.1247,49.93,49.9677,32000.0
2010-06-24 10:40:00,79.54,79.59,79.03,79.18,33200.0,49.9614,49.9928,49.6411,49.7353,33200.0
2010-06-24 10:50:00,79.14,79.15,78.75,78.93,73000.0,49.7102,49.7165,49.4652,49.5783,73000.0
2010-06-24 11:00:00,78.94,78.95,78.7,78.85,39200.0,49.5845,49.5908,49.4338,49.528,39200.0
2010-06-24 11:10:00,78.86,78.97,78.8,78.86,18500.0,49.5343,49.6034,49.4966,49.5343,18500.0
2010-06-24 11:20:00,78.87,79.01,78.77,78.85,17600.0,49.5406,49.6285,49.4778,49.528,17600.0
2010-06-24 11:30:00,78.86,78.99,78.77,78.97,15300.0,49.5343,49.616,49.4778,49.6034,15300.0
2010-06-24 11:40:00,78.96,79.06,78.93,79.0,19000.0,49.5971,49.6599,49.5783,49.6222,19000.0
2010-06-24 11:50:00,79.0,79.03,78.84,78.84,18200.0,49.6222,49.6411,49.5217,49.5217,18200.0
2010-06-24 12:00:00,78.86,79.12,78.86,78.94,26500.0,49.5343,49.6976,49.5343,49.5845,26500.0
2010-06-24 12:10:00,78.98,79.02,78.94,78.96,16700.0,49.6097,49.6348,49.5845,49.5971,16700.0
2010-06-24 12:20:00,78.94,79.04,78.88,78.91,19400.0,49.5845,49.6474,49.5469,49.5657,19400.0
2010-06-24 12:30:00,78.91,78.91,78.71,78.78,15600.0,49.5657,49.5657,49.4401,49.484,15600.0
2010-06-24 12:40:00,78.79,78.88,78.67,78.7,22500.0,49.4903,49.5469,49.415,49.4338,22500.0
2010-06-24 12:50:00,78.72,78.97,78.72,78.92,15900.0,49.4464,49.6034,49.4464,49.572,15900.0
2010-06-24 13:00:00,78.93,79.01,78.83,78.96,33100.0,49.5783,49.6285,49.5155,49.5971,33100.0
2010-06-24 13:10:00,78.96,79.11,78.96,79.07,20500.0,49.5971,49.6913,49.5971,49.6662,20500.0
2010-06-24 13:20:00,79.07,79.11,78.89,78.95,26300.0,49.6662,49.6913,49.5531,49.5908,26300.0
2010-06-24 13:30:00,78.94,79.18,78.91,79.1,25500.0,49.5845,49.7353,49.5657,49.685,25500.0
2010-06-24 13:40:00,79.11,79.18,79.03,79.12,19700.0,49.6913,49.7353,49.6411,49.6976,19700.0
2010-06-24 13:50:00,79.12,79.24,79.06,79.16,26700.0,49.6976,49.773,49.6599,49.7227,26700.0
2010-06-24 14:00:00,79.16,79.16,79.03,79.03,18600.0,49.7227,49.7227,49.6411,49.6411,18600.0
2010-06-24 14:10:00,79.03,79.04,78.86,78.9,27900.0,49.6411,49.6474,49.5343,49.5594,27900.0
2010-06-24 14:20:00,78.91,78.99,78.84,78.92,20800.0,49.5657,49.616,49.5217,49.572,20800.0
2010-06-24 14:30:00,78.91,78.91,78.64,78.7,40600.0,49.5657,49.5657,49.3961,49.4338,40600.0
2010-06-24 14:40:00,78.71,78.71,78.47,78.5,44100.0,49.4401,49.4401,49.2893,49.3082,44100.0
2010-06-24 14:50:00,78.54,78.58,78.27,78.33,53000.0,49.3333,49.3584,49.1637,49.2014,53000.0
2010-06-24 15:00:00,78.35,78.54,78.34,78.35,51100.0,49.214,49.3333,49.2077,49.214,51100.0
2010-06-24 15:10:00,78.35,78.4,78.0,78.07,77800.0,49.214,49.2454,48.9941,49.0381,77800.0
2010-06-24 15:20:00,78.08,78.37,78.04,78.33,70700.0,49.0444,49.2265,49.0192,49.2014,70700.0
2010-06-24 15:30:00,78.33,78.37,78.19,78.3,93500.0,49.2014,49.2265,49.1134,49.1825,93500.0
2010-06-24 15:40:00,78.29,78.35,78.2,78.32,96200.0,49.1763,49.214,49.1197,49.1951,96200.0
2010-06-24 15:50:00,78.31,78.36,78.01,78.15,186200.0,49.1888,49.2202,49.0004,49.0883,186200.0
2010-06-25 09:30:00,78.12,78.39,78.12,78.15,47800.0,49.0695,49.2391,49.0695,49.0883,47800.0
2010-06-25 09:40:00,78.12,78.14,77.92,77.97,45400.0,49.0695,49.082,48.9439,48.9753,45400.0
2010-06-25 09:50:00,77.99,78.17,77.77,78.05,69500.0,48.9878,49.1009,48.8496,49.0255,69500.0
2010-06-25 10:00:00,78.06,78.22,78.02,78.05,35800.0,49.0318,49.1323,49.0067,49.0255,35800.0
2010-06-25 10:10:00,78.05,78.15,78.03,78.07,26300.0,49.0255,49.0883,49.0129,49.0381,26300.0
2010-06-25 10:20:00,78.07,78.07,77.84,77.96,63900.0,49.0381,49.0381,48.8936,48.969,63900.0
2010-06-25 10:30:00,77.96,77.96,77.66,77.83,59300.0,48.969,48.969,48.7805,48.8873,59300.0
2010-06-25 10:40:00,77.82,78.03,77.78,77.95,33200.0,48.881,49.0129,48.8559,48.9627,33200.0
2010-06-25 10:50:00,77.94,77.96,77.58,77.6,47500.0,48.9564,48.969,48.7303,48.7429,47500.0
2010-06-25 11:00:00,77.62,77.93,77.62,77.91,33000.0,48.7554,48.9501,48.7554,48.9376,33000.0
2010-06-25 11:10:00,77.92,77.97,77.87,77.92,29400.0,48.9439,48.9753,48.9124,48.9439,29400.0
2010-06-25 11:20:00,77.93,78.12,77.8,78.1,33500.0,48.9501,49.0695,48.8685,49.0569,33500.0
2010-06-25 11:30:00,78.12,78.12,77.99,78.0,41000.0,49.0695,49.0695,48.9878,48.9941,41000.0
2010-06-25 11:40:00,78.0,78.12,77.9,78.12,33700.0,48.9941,49.0695,48.9313,49.0695,33700.0
2010-06-25 11:50:00,78.12,78.12,77.97,77.97,49300.0,49.0695,49.0695,48.9753,48.9753,49300.0
2010-06-25 12:00:00,77.97,78.14,77.91,78.12,38200.0,48.9753,49.082,48.9376,49.0695,38200.0
2010-06-25 12:10:00,78.11,78.12,78.03,78.08,17600.0,49.0632,49.0695,49.0129,49.0444,17600.0
2010-06-25 12:20:00,78.1,78.23,78.05,78.2,85200.0,49.0569,49.1386,49.0255,49.1197,85200.0
2010-06-25 12:30:00,78.2,78.46,78.18,78.37,32400.0,49.1197,49.283,49.1072,49.2265,32400.0
2010-06-25 12:40:00,78.36,78.41,78.31,78.39,22700.0,49.2202,49.2516,49.1888,49.2391,22700.0
2010-06-25 12:50:00,78.39,78.39,78.1,78.18,74700.0,49.2391,49.2391,49.0569,49.1072,74700.0
2010-06-25 13:00:00,78.18,78.4,78.12,78.39,20800.0,49.1072,49.2454,49.0695,49.2391,20800.0
2010-06-25 13:10:00,78.39,78.4,78.18,78.27,38400.0,49.2391,49.2454,49.1072,49.1637,38400.0
2010-06-25 13:20:00,78.25,78.38,78.25,78.36,28800.0,49.1511,49.2328,49.1511,49.2202,28800.0
2010-06-25 13:30:00,78.36,78.5,78.34,78.41,42700.0,49.2202,49.3082,49.2077,49.2516,42700.0
2010-06-25 13:40:00,78.4,78.47,78.28,78.29,69100.0,49.2454,49.2893,49.17,49.1763,69100.0
2010-06-25 13:50:00,78.28,78.33,78.18,78.32,29900.0,49.17,49.2014,49.1072,49.1951,29900.0
2010-06-25 14:00:00,78.34,78.36,78.16,78.22,27500.0,49.2077,49.2202,49.0946,49.1323,27500.0
2010-06-25 14:10:00,78.23,78.45,78.17,78.44,33600.0,49.1386,49.2768,49.1009,49.2705,33600.0
2010-06-25 14:20:00,78.44,78.44,78.3,78.38,31100.0,49.2705,49.2705,49.1825,49.2328,31100.0
2010-06-25 14:30:00,78.37,78.37,78.2,78.37,27900.0,49.2265,49.2265,49.1197,49.2265,27900.0
2010-06-25 14:40:00,78.37,78.46,78.31,78.34,29900.0,49.2265,49.283,49.1888,49.2077,29900.0
2010-06-25 14:50:00,78.36,78.44,78.31,78.38,42700.0,49.2202,49.2705,49.1888,49.2328,42700.0
2010-06-25 15:00:00,78.38,78.38,78.18,78.25,52000.0,49.2328,49.2328,49.1072,49.1511,52000.0
2010-06-25 15:10:00,78.26,78.34,78.03,78.06,38700.0,49.1574,49.2077,49.0129,49.0318,38700.0
2010-06-25 15:20:00,78.08,78.18,78.04,78.1,57300.0,49.0444,49.1072,49.0192,49.0569,57300.0
2010-06-25 15:30:00,78.1,78.45,78.03,78.44,104900.0,49.0569,49.2768,49.0129,49.2705,104900.0
2010-06-25 15:40:00,78.43,78.46,77.87,77.94,166400.0,49.2642,49.283,48.9124,48.9564,166400.0
2010-06-25 15:50:00,77.96,78.13,77.82,78.09,268700.0,48.969,49.0758,48.881,49.0506,268700.0
2010-06-28 09:30:00,78.35,78.46,78.03,78.07,27800.0,49.214,49.283,49.0129,49.0381,27800.0
2010-06-28 09:40:00,78.12,78.14,77.89,77.9,15000.0,49.0695,49.082,48.925,48.9313,15000.0
2010-06-28 09:50:00,77.92,78.01,77.58,77.85,16100.0,48.9439,49.0004,48.7303,48.8999,16100.0
2010-06-28 10:00:00,77.85,77.88,77.6,77.7,37700.0,48.8999,48.9187,48.7429,48.8057,37700.0
2010-06-28 10:10:00,77.72,77.83,77.65,77.67,22100.0,48.8182,48.8873,48.7743,48.7868,22100.0
2010-06-28 10:20:00,77.7,77.94,77.7,77.89,23200.0,48.8057,48.9564,48.8057,48.925,23200.0
2010-06-28 10:30:00,77.95,78.1,77.88,77.99,26100.0,48.9627,49.0569,48.9187,48.9878,26100.0
2010-06-28 10:40:00,78.03,78.15,77.99,78.11,43300.0,49.0129,49.0883,48.9878,49.0632,43300.0
2010-06-28 10:50:00,78.09,78.27,78.05,78.27,24700.0,49.0506,49.1637,49.0255,49.1637,24700.0
2010-06-28 11:00:00,78.3,78.49,78.3,78.41,24000.0,49.1825,49.3019,49.1825,49.2516,24000.0
2010-06-28 11:10:00,78.41,78.41,78.25,78.26,39000.0,49.2516,49.2516,49.1511,49.1574,39000.0
2010-06-28 11:20:00,78.26,78.6,78.24,78.54,19900.0,49.1574,49.371,49.1449,49.3333,19900.0
2010-06-28 11:30:00,78.55,78.63,78.47,78.49,30800.0,49.3396,49.3898,49.2893,49.3019,30800.0
2010-06-28 11:40:00,78.48,78.64,78.46,78.51,23000.0,49.2956,49.3961,49.283,49.3145,23000.0
2010-06-28 11:50:00,78.48,78.5,78.38,78.39,39700.0,49.2956,49.3082,49.2328,49.2391,39700.0
2010-06-28 12:00:00,78.41,78.43,78.25,78.39,25500.0,49.2516,49.2642,49.1511,49.2391,25500.0
2010-06-28 12:10:00,78.4,78.4,78.16,78.21,24400.0,49.2454,49.2454,49.0946,49.126,24400.0
2010-06-28 12:20:00,78.22,78.33,78.15,78.25,12900.0,49.1323,49.2014,49.0883,49.1511,12900.0
2010-06-28 12:30:00,78.24,78.31,78.03,78.04,16600.0,49.1449,49.1888,49.0129,49.0192,16600.0
2010-06-28 12:40:00,78.05,78.09,77.92,78.08,19700.0,49.0255,49.0506,48.9439,49.0444,19700.0
2010-06-28 12:50:00,78.1,78.17,78.05,78.12,18800.0,49.0569,49.1009,49.0255,49.0695,18800.0
2010-06-28 13:00:00,78.12,78.13,77.9,77.98,21000.0,49.0695,49.0758,48.9313,48.9815,21000.0
2010-06-28 13:10:00,77.99,77.99,77.81,77.88,12800.0,48.9878,48.9878,48.8748,48.9187,12800.0
2010-06-28 13:20:00,77.88,78.08,77.88,78.01,14300.0,48.9187,49.0444,48.9187,49.0004,14300.0
2010-06-28 13:30:00,78.01,78.01,77.84,77.98,21700.0,49.0004,49.0004,48.8936,48.9815,21700.0
2010-06-28 13:40:00,77.99,78.09,77.94,78.09,16500.0,48.9878,49.0506,48.9564,49.0506,16500.0
2010-06-28 13:50:00,78.1,78.14,78.06,78.08,23000.0,49.0569,49.082,49.0318,49.0444,23000.0
2010-06-28 14:00:00,78.07,78.14,78.04,78.14,12200.0,49.0381,49.082,49.0192,49.082,12200.0
2010-06-28 14:10:00,78.15,78.24,78.09,78.1,16100.0,49.0883,49.1449,49.0506,49.0569,16100.0
2010-06-28 14:20:00,78.1,78.13,78.05,78.05,29900.0,49.0569,49.0758,49.0255,49.0255,29900.0
2010-06-28 14:30:00,78.05,78.14,77.99,78.09,50000.0,49.0255,49.082,48.9878,49.0506,50000.0
2010-06-28 14:40:00,78.11,78.13,78.04,78.08,76100.0,49.0632,49.0758,49.0192,49.0444,76100.0
2010-06-28 14:50:00,78.09,78.12,77.95,78.01,68300.0,49.0506,49.0695,48.9627,49.0004,68300.0
2010-06-28 15:00:00,78.01,78.04,77.96,77.97,74400.0,49.0004,49.0192,48.969,48.9753,74400.0
2010-06-28 15:10:00,77.97,77.98,77.81,77.89,46700.0,48.9753,48.9815,48.8748,48.925,46700.0
2010-06-28 15:20:00,77.89,77.89,77.74,77.8,75300.0,48.925,48.925,48.8308,48.8685,75300.0
2010-06-28 15:30:00,77.79,77.92,77.74,77.9,67800.0,48.8622,48.9439,48.8308,48.9313,67800.0
2010-06-28 15:40:00,77.88,77.98,77.82,77.83,112100.0,48.9187,48.9815,48.881,48.8873,112100.0
2010-06-28 15:50:00,77.85,77.85,77.58,77.59,168000.0,48.8999,48.8999,48.7303,48.7366,168000.0
2010-06-29 09:30:00,77.08,77.28,76.72,76.83,94900.0,48.4162,48.5419,48.1901,48.2592,94900.0
2010-06-29 09:40:00,76.81,77.34,76.64,76.96,57700.0,48.2466,48.5795,48.1398,48.3409,57700.0
2010-06-29 09:50:00,77.0,77.0,76.59,76.64,52800.0,48.366,48.366,48.1084,48.1398,52800.0
2010-06-29 10:00:00,76.65,76.65,76.03,76.31,139400.0,48.1461,48.1461,47.7567,47.9326,139400.0
2010-06-29 10:10:00,76.31,76.33,75.95,76.05,103600.0,47.9326,47.9451,47.7064,47.7693,103600.0
2010-06-29 10:20:00,76.05,76.07,75.44,75.48,100000.0,47.7693,47.7818,47.3861,47.4112,100000.0
2010-06-29 10:30:00,75.46,75.66,75.46,75.61,98600.0,47.3987,47.5243,47.3987,47.4929,98600.0
2010-06-29 10:40:00,75.64,75.77,75.6,75.7,98900.0,47.5117,47.5934,47.4866,47.5494,98900.0
2010-06-29 10:50:00,75.71,75.81,75.58,75.77,66500.0,47.5557,47.6185,47.474,47.5934,66500.0
2010-06-29 11:00:00,75.79,75.85,75.63,75.83,52700.0,47.6059,47.6436,47.5054,47.6311,52700.0
2010-06-29 11:10:00,75.82,75.93,75.68,75.69,62200.0,47.6248,47.6939,47.5368,47.5431,62200.0
2010-06-29 11:20:00,75.69,75.76,75.26,75.27,115200.0,47.5431,47.5871,47.273,47.2793,115200.0
2010-06-29 11:30:00,75.27,75.29,75.1,75.26,111100.0,47.2793,47.2919,47.1725,47.273,111100.0
2010-06-29 11:40:00,75.26,75.31,75.05,75.13,107600.0,47.273,47.3044,47.1411,47.1914,107600.0
2010-06-29 11:50:00,75.14,75.23,75.13,75.22,51800.0,47.1977,47.2542,47.1914,47.2479,51800.0
2010-06-29 12:00:00,75.21,75.23,75.02,75.2,45600.0,47.2416,47.2542,47.1223,47.2353,45600.0
2010-06-29 12:10:00,75.18,75.27,75.04,75.21,47500.0,47.2228,47.2793,47.1348,47.2416,47500.0
2010-06-29 12:20:00,75.23,75.43,75.23,75.29,31400.0,47.2542,47.3798,47.2542,47.2919,31400.0
2010-06-29 12:30:00,75.27,75.33,75.22,75.27,38500.0,47.2793,47.317,47.2479,47.2793,38500.0
2010-06-29 12:40:00,75.27,75.4,75.25,75.38,27400.0,47.2793,47.361,47.2667,47.3484,27400.0
2010-06-29 12:50:00,75.37,75.4,75.17,75.27,24600.0,47.3421,47.361,47.2165,47.2793,24600.0
2010-06-29 13:00:00,75.26,75.38,75.19,75.26,36500.0,47.273,47.3484,47.2291,47.273,36500.0
2010-06-29 13:10:00,75.27,75.3,75.14,75.14,48800.0,47.2793,47.2982,47.1977,47.1977,48800.0
2010-06-29 13:20:00,75.16,75.2,75.01,75.1,40200.0,47.2102,47.2353,47.116,47.1725,40200.0
2010-06-29 13:30:00,75.1,75.14,74.96,75.07,59300.0,47.1725,47.1977,47.0846,47.1537,59300.0
2010-06-29 13:40:00,75.04,75.19,75.02,75.14,26500.0,47.1348,47.2291,47.1223,47.1977,26500.0
2010-06-29 13:50:00,75.15,75.35,75.14,75.31,37800.0,47.2039,47.3296,47.1977,47.3044,37800.0
2010-06-29 14:00:00,75.32,75.5,75.27,75.44,41400.0,47.3107,47.4238,47.2793,47.3861,41400.0
2010-06-29 14:10:00,75.45,75.57,75.42,75.47,57300.0,47.3924,47.4678,47.3735,47.4049,57300.0
2010-06-29 14:20:00,75.49,75.55,75.41,75.48,33200.0,47.4175,47.4552,47.3672,47.4112,33200.0
2010-06-29 14:30:00,75.46,75.46,75.2,75.26,45200.0,47.3987,47.3987,47.2353,47.273,45200.0
2010-06-29 14:40:00,75.29,75.32,75.13,75.2,50200.0,47.2919,47.3107,47.1914,47.2353,50200.0
2010-06-29 14:50:00,75.18,75.4,75.09,75.11,70500.0,47.2228,47.361,47.1662,47.1788,70500.0
2010-06-29 15:00:00,75.14,75.31,75.09,75.13,56600.0,47.1977,47.3044,47.1662,47.1914,56600.0
2010-06-29 15:10:00,75.14,75.28,75.04,75.05,64800.0,47.1977,47.2856,47.1348,47.1411,64800.0
2010-06-29 15:20:00,75.04,75.1,74.77,74.9,94300.0,47.1348,47.1725,46.9652,47.0469,94300.0
2010-06-29 15:30:00,74.89,75.04,74.78,74.94,98600.0,47.0406,47.1348,46.9715,47.072,98600.0
2010-06-29 15:40:00,74.96,74.96,74.62,74.69,176900.0,47.0846,47.0846,46.871,46.915,176900.0
2010-06-29 15:50:00,74.71,75.3,74.65,75.18,386600.0,46.9276,47.2982,46.8899,47.2228,386600.0
2010-06-30 09:30:00,75.0,75.42,74.93,75.03,73700.0,47.1097,47.3735,47.0657,47.1286,73700.0
2010-06-30 09:40:00,75.05,75.22,74.98,74.99,67000.0,47.1411,47.2479,47.0972,47.1034,67000.0
2010-06-30 09:50:00,74.98,75.0,74.56,74.62,83100.0,47.0972,47.1097,46.8333,46.871,83100.0
2010-06-30 10:00:00,74.62,74.68,74.5,74.5,79500.0,46.871,46.9087,46.7957,46.7957,79500.0
2010-06-30 10:10:00,74.51,74.71,74.5,74.62,81900.0,46.8019,46.9276,46.7957,46.871,81900.0
2010-06-30 10:20:00,74.61,74.91,74.54,74.83,73400.0,46.8647,47.0532,46.8208,47.0029,73400.0
2010-06-30 10:30:00,74.81,75.13,74.77,75.11,130800.0,46.9904,47.1914,46.9652,47.1788,130800.0
2010-06-30 10:40:00,75.11,75.14,74.92,75.02,80500.0,47.1788,47.1977,47.0595,47.1223,80500.0
2010-06-30 10:50:00,75.01,75.04,74.89,74.93,65100.0,47.116,47.1348,47.0406,47.0657,65100.0
2010-06-30 11:00:00,74.93,75.01,74.87,74.96,41100.0,47.0657,47.116,47.0281,47.0846,41100.0
2010-06-30 11:10:00,74.98,75.04,74.91,74.94,49600.0,47.0972,47.1348,47.0532,47.072,49600.0
2010-06-30 11:20:00,74.98,75.02,74.86,74.92,32300.0,47.0972,47.1223,47.0218,47.0595,32300.0
2010-06-30 11:30:00,74.92,75.25,74.91,75.15,67300.0,47.0595,47.2667,47.0532,47.2039,67300.0
2010-06-30 11:40:00,75.16,75.34,75.13,75.27,23400.0,47.2102,47.3233,47.1914,47.2793,23400.0
2010-06-30 11:50:00,75.28,75.34,75.18,75.23,35800.0,47.2856,47.3233,47.2228,47.2542,35800.0
2010-06-30 12:00:00,75.21,75.3,75.12,75.19,66000.0,47.2416,47.2982,47.1851,47.2291,66000.0
2010-06-30 12:10:00,75.2,75.22,75.09,75.18,38500.0,47.2353,47.2479,47.1662,47.2228,38500.0
2010-06-30 12:20:00,75.18,75.29,75.09,75.18,25200.0,47.2228,47.2919,47.1662,47.2228,25200.0
2010-06-30 12:30:00,75.15,75.17,75.07,75.14,33600.0,47.2039,47.2165,47.1537,47.1977,33600.0
2010-06-30 12:40:00,75.13,75.21,75.03,75.14,25200.0,47.1914,47.2416,47.1286,47.1977,25200.0
2010-06-30 12:50:00,75.14,75.29,75.12,75.25,30900.0,47.1977,47.2919,47.1851,47.2667,30900.0
2010-06-30 13:00:00,75.25,75.34,75.18,75.24,63300.0,47.2667,47.3233,47.2228,47.2605,63300.0
2010-06-30 13:10:00,75.21,75.28,75.12,75.27,41900.0,47.2416,47.2856,47.1851,47.2793,41900.0
2010-06-30 13:20:00,75.25,75.41,75.2,75.35,27900.0,47.2667,47.3672,47.2353,47.3296,27900.0
2010-06-30 13:30:00,75.37,75.41,75.22,75.28,27900.0,47.3421,47.3672,47.2479,47.2856,27900.0
2010-06-30 13:40:00,75.28,75.45,75.27,75.38,24100.0,47.2856,47.3924,47.2793,47.3484,24100.0
2010-06-30 13:50:00,75.37,75.49,75.33,75.42,26200.0,47.3421,47.4175,47.317,47.3735,26200.0
2010-06-30 14:00:00,75.42,75.52,75.26,75.39,45200.0,47.3735,47.4363,47.273,47.3547,45200.0
2010-06-30 14:10:00,75.4,75.46,75.25,75.35,25400.0,47.361,47.3987,47.2667,47.3296,25400.0
2010-06-30 14:20:00,75.32,75.33,75.15,75.2,57400.0,47.3107,47.317,47.2039,47.2353,57400.0
2010-06-30 14:30:00,75.19,75.3,75.17,75.22,31900.0,47.2291,47.2982,47.2165,47.2479,31900.0
2010-06-30 14:40:00,75.21,75.32,75.09,75.26,49800.0,47.2416,47.3107,47.1662,47.273,49800.0
2010-06-30 14:50:00,75.26,75.32,75.21,75.24,42700.0,47.273,47.3107,47.2416,47.2605,42700.0
2010-06-30 15:00:00,75.22,75.32,75.17,75.25,41600.0,47.2479,47.3107,47.2165,47.2667,41600.0
2010-06-30 15:10:00,75.26,75.31,75.14,75.23,69300.0,47.273,47.3044,47.1977,47.2542,69300.0
2010-06-30 15:20:00,75.23,75.24,74.96,75.01,110100.0,47.2542,47.2605,47.0846,47.116,110100.0
2010-06-30 15:30:00,75.01,75.02,74.61,74.63,97900.0,47.116,47.1223,46.8647,46.8773,97900.0
2010-06-30 15:40:00,74.65,74.68,74.36,74.57,148900.0,46.8899,46.9087,46.7077,46.8396,148900.0
2010-06-30 15:50:00,74.56,74.72,74.4,74.46,192100.0,46.8333,46.9338,46.7328,46.7705,192100.0
2010-07-01 09:30:00,74.5,74.7,74.43,74.7,72400.0,46.7957,46.9213,46.7517,46.9213,72400.0
2010-07-01 09:40:00,74.7,74.7,74.46,74.52,41100.0,46.9213,46.9213,46.7705,46.8082,41100.0
2010-07-01 09:50:00,74.51,74.65,74.42,74.42,84700.0,46.8019,46.8899,46.7454,46.7454,84700.0
2010-07-01 10:00:00,74.39,74.43,73.97,74.02,92800.0,46.7266,46.7517,46.4627,46.4941,92800.0
2010-07-01 10:10:00,74.03,74.18,73.78,74.13,84500.0,46.5004,46.5947,46.3434,46.5632,84500.0
2010-07-01 10:20:00,74.14,74.33,74.06,74.1,94700.0,46.5695,46.6889,46.5193,46.5444,94700.0
2010-07-01 10:30:00,74.13,74.19,73.93,73.99,69000.0,46.5632,46.6009,46.4376,46.4753,69000.0
2010-07-01 10:40:00,74.0,74.3,73.94,74.18,79100.0,46.4816,46.67,46.4439,46.5947,79100.0
2010-07-01 10:50:00,74.16,74.17,73.92,73.98,49300.0,46.5821,46.5884,46.4313,46.469,49300.0
2010-07-01 11:00:00,73.98,74.39,73.92,74.09,194800.0,46.469,46.7266,46.4313,46.5381,194800.0
2010-07-01 11:10:00,74.05,74.27,73.99,74.27,61100.0,46.513,46.6512,46.4753,46.6512,61100.0
2010-07-01 11:20:00,74.27,74.53,74.17,74.5,72600.0,46.6512,46.8145,46.5884,46.7957,72600.0
2010-07-01 11:30:00,74.47,74.47,74.25,74.26,51600.0,46.7768,46.7768,46.6386,46.6449,51600.0
2010-07-01 11:40:00,74.27,74.33,74.13,74.17,47300.0,46.6512,46.6889,46.5632,46.5884,47300.0
2010-07-01 11:50:00,74.16,74.17,74.04,74.17,36200.0,46.5821,46.5884,46.5067,46.5884,36200.0
2010-07-01 12:00:00,74.15,74.23,74.09,74.23,30900.0,46.5758,46.6261,46.5381,46.6261,30900.0
2010-07-01 12:10:00,74.22,74.37,74.16,74.24,31600.0,46.6198,46.714,46.5821,46.6323,31600.0
2010-07-01 12:20:00,74.25,74.4,74.13,74.35,27800.0,46.6386,46.7328,46.5632,46.7014,27800.0
2010-07-01 12:30:00,74.36,74.53,74.31,74.52,25900.0,46.7077,46.8145,46.6763,46.8082,25900.0
2010-07-01 12:40:00,74.5,74.89,74.49,74.82,45500.0,46.7957,47.0406,46.7894,46.9967,45500.0
2010-07-01 12:50:00,74.84,74.96,74.52,74.61,32300.0,47.0092,47.0846,46.8082,46.8647,32300.0
2010-07-01 13:00:00,74.62,74.65,74.49,74.53,40300.0,46.871,46.8899,46.7894,46.8145,40300.0
2010-07-01 13:10:00,74.53,74.56,74.33,74.52,55800.0,46.8145,46.8333,46.6889,46.8082,55800.0
2010-07-01 13:20:00,74.5,74.66,74.45,74.46,24800.0,46.7957,46.8962,46.7642,46.7705,24800.0
2010-07-01 13:30:00,74.5,74.77,74.49,74.66,26300.0,46.7957,46.9652,46.7894,46.8962,26300.0
2010-07-01 13:40:00,74.69,74.69,74.32,74.36,21000.0,46.915,46.915,46.6826,46.7077,21000.0
2010-07-01 13:50:00,74.37,74.54,74.31,74.48,21800.0,46.714,46.8208,46.6763,46.7831,21800.0
2010-07-01 14:00:00,74.5,74.55,74.41,74.51,39000.0,46.7957,46.8271,46.7391,46.8019,39000.0
2010-07-01 14:10:00,74.48,74.81,74.48,74.65,19000.0,46.7831,46.9904,46.7831,46.8899,19000.0
2010-07-01 14:20:00,74.65,74.65,74.35,74.39,19900.0,46.8899,46.8899,46.7014,46.7266,19900.0
2010-07-01 14:30:00,74.4,74.56,74.35,74.39,30800.0,46.7328,46.8333,46.7014,46.7266,30800.0
2010-07-01 14:40:00,74.39,74.39,74.15,74.22,53000.0,46.7266,46.7266,46.5758,46.6198,53000.0
2010-07-01 14:50:00,74.23,74.38,74.11,74.36,28600.0,46.6261,46.7203,46.5507,46.7077,28600.0
2010-07-01 15:00:00,74.36,74.63,74.36,74.53,55900.0,46.7077,46.8773,46.7077,46.8145,55900.0
2010-07-01 15:10:00,74.52,74.61,74.32,74.37,53500.0,46.8082,46.8647,46.6826,46.714,53500.0
2010-07-01 15:20:00,74.37,74.55,74.26,74.51,37800.0,46.714,46.8271,46.6449,46.8019,37800.0
2010-07-01 15:30:00,74.51,74.67,74.46,74.55,56500.0,46.8019,46.9024,46.7705,46.8271,56500.0
2010-07-01 15:40:00,74.54,74.63,74.3,74.31,82300.0,46.8208,46.8773,46.67,46.6763,82300.0
2010-07-01 15:50:00,74.31,74.63,74.18,74.47,153600.0,46.6763,46.8773,46.5947,46.7768,153600.0
2010-07-02 09:30:00,74.74,74.95,74.32,74.78,58600.0,46.9464,47.0783,46.6826,46.9715,58600.0
2010-07-02 09:40:00,74.78,75.01,74.76,74.9,36600.0,46.9715,47.116,46.959,47.0469,36600.0
2010-07-02 09:50:00,74.88,74.91,74.63,74.83,37600.0,47.0343,47.0532,46.8773,47.0029,37600.0
2010-07-02 10:00:00,74.87,74.87,74.45,74.67,41600.0,47.0281,47.0281,46.7642,46.9024,41600.0
2010-07-02 10:10:00,74.7,75.02,74.68,74.99,25000.0,46.9213,47.1223,46.9087,47.1034,25000.0
2010-07-02 10:20:00,75.0,75.02,74.86,74.87,33900.0,47.1097,47.1223,47.0218,47.0281,33900.0
2010-07-02 10:30:00,74.89,74.89,74.73,74.74,36000.0,47.0406,47.0406,46.9401,46.9464,36000.0
2010-07-02 10:40:00,74.75,74.81,74.61,74.73,23100.0,46.9527,46.9904,46.8647,46.9401,23100.0
2010-07-02 10:50:00,74.74,74.74,74.5,74.51,34700.0,46.9464,46.9464,46.7957,46.8019,34700.0
2010-07-02 11:00:00,74.49,74.56,74.39,74.51,26600.0,46.7894,46.8333,46.7266,46.8019,26600.0
2010-07-02 11:10:00,74.49,74.49,74.36,74.37,44800.0,46.7894,46.7894,46.7077,46.714,44800.0
2010-07-02 11:20:00,74.34,74.34,74.18,74.2,30300.0,46.6952,46.6952,46.5947,46.6072,30300.0
2010-07-02 11:30:00,74.21,74.31,73.93,73.96,30200.0,46.6135,46.6763,46.4376,46.4565,30200.0
2010-07-02 11:40:00,73.95,74.11,73.89,74.11,25900.0,46.4502,46.5507,46.4125,46.5507,25900.0
2010-07-02 11:50:00,74.11,74.2,74.06,74.16,25600.0,46.5507,46.6072,46.5193,46.5821,25600.0
2010-07-02 12:00:00,74.15,74.19,74.04,74.17,19100.0,46.5758,46.6009,46.5067,46.5884,19100.0
2010-07-02 12:10:00,74.18,74.23,74.14,74.19,23900.0,46.5947,46.6261,46.5695,46.6009,23900.0
2010-07-02 12:20:00,74.19,74.28,74.1,74.25,21400.0,46.6009,46.6575,46.5444,46.6386,21400.0
2010-07-02 12:30:00,74.25,74.36,74.12,74.17,15600.0,46.6386,46.7077,46.557,46.5884,15600.0
2010-07-02 12:40:00,74.19,74.25,74.01,74.1,31500.0,46.6009,46.6386,46.4879,46.5444,31500.0
2010-07-02 12:50:00,74.11,74.23,74.11,74.15,13600.0,46.5507,46.6261,46.5507,46.5758,13600.0
2010-07-02 13:00:00,74.18,74.21,73.96,74.18,28100.0,46.5947,46.6135,46.4565,46.5947,28100.0
2010-07-02 13:10:00,74.18,74.26,74.16,74.26,19100.0,46.5947,46.6449,46.5821,46.6449,19100.0
2010-07-02 13:20:00,74.27,74.32,74.19,74.23,43500.0,46.6512,46.6826,46.6009,46.6261,43500.0
2010-07-02 13:30:00,74.22,74.43,74.2,74.37,24800.0,46.6198,46.7517,46.6072,46.714,24800.0
2010-07-02 13:40:00,74.35,74.44,74.31,74.39,17700.0,46.7014,46.758,46.6763,46.7266,17700.0
2010-07-02 13:50:00,74.4,74.56,74.39,74.49,18100.0,46.7328,46.8333,46.7266,46.7894,18100.0
2010-07-02 14:00:00,74.5,74.51,74.35,74.39,21100.0,46.7957,46.8019,46.7014,46.7266,21100.0
2010-07-02 14:10:00,74.39,74.51,74.32,74.51,26800.0,46.7266,46.8019,46.6826,46.8019,26800.0
2010-07-02 14:20:00,74.51,74.54,74.31,74.38,30400.0,46.8019,46.8208,46.6763,46.7203,30400.0
2010-07-02 14:30:00,74.37,74.39,74.24,74.31,31200.0,46.714,46.7266,46.6323,46.6763,31200.0
2010-07-02 14:40:00,74.32,74.36,74.25,74.25,20800.0,46.6826,46.7077,46.6386,46.6386,20800.0
2010-07-02 14:50:00,74.24,74.41,74.17,74.39,30400.0,46.6323,46.7391,46.5884,46.7266,30400.0
2010-07-02 15:00:00,74.39,74.5,74.28,74.5,50200.0,46.7266,46.7957,46.6575,46.7957,50200.0
2010-07-02 15:10:00,74.5,74.51,74.42,74.5,32800.0,46.7957,46.8019,46.7454,46.7957,32800.0
2010-07-02 15:20:00,74.5,74.64,74.46,74.55,32900.0,46.7957,46.8836,46.7705,46.8271,32900.0
2010-07-02 15:30:00,74.55,74.78,74.5,74.78,44600.0,46.8271,46.9715,46.7957,46.9715,44600.0
2010-07-02 15:40:00,74.78,75.0,74.72,74.88,100400.0,46.9715,47.1097,46.9338,47.0343,100400.0
2010-07-02 15:50:00,74.88,74.88,74.39,74.42,181400.0,47.0343,47.0343,46.7266,46.7454,181400.0
2010-07-06 09:30:00,75.03,75.32,74.77,74.94,50600.0,47.1286,47.3107,46.9652,47.072,50600.0
2010-07-06 09:40:00,74.91,75.04,74.81,74.92,47300.0,47.0532,47.1348,46.9904,47.0595,47300.0
2010-07-06 09:50:00,74.91,75.11,74.88,74.95,31800.0,47.0532,47.1788,47.0343,47.0783,31800.0
2010-07-06 10:00:00,74.93,75.11,74.82,75.05,70000.0,47.0657,47.1788,46.9967,47.1411,70000.0
2010-07-06 10:10:00,75.05,75.22,75.0,75.2,32200.0,47.1411,47.2479,47.1097,47.2353,32200.0
2010-07-06 10:20:00,75.2,75.23,74.98,74.99,49800.0,47.2353,47.2542,47.0972,47.1034,49800.0
2010-07-06 10:30:00,74.99,75.02,74.86,75.0,39000.0,47.1034,47.1223,47.0218,47.1097,39000.0
2010-07-06 10:40:00,75.0,75.11,74.99,75.06,27500.0,47.1097,47.1788,47.1034,47.1474,27500.0
2010-07-06 10:50:00,75.05,75.08,74.87,74.88,41700.0,47.1411,47.16,47.0281,47.0343,41700.0
2010-07-06 11:00:00,74.85,74.98,74.83,74.89,61900.0,47.0155,47.0972,47.0029,47.0406,61900.0
2010-07-06 11:10:00,74.89,75.0,74.86,74.91,27300.0,47.0406,47.1097,47.0218,47.0532,27300.0
2010-07-06 11:20:00,74.89,74.93,74.81,74.81,23200.0,47.0406,47.0657,46.9904,46.9904,23200.0
2010-07-06 11:30:00,74.81,74.84,74.73,74.73,44800.0,46.9904,47.0092,46.9401,46.9401,44800.0
2010-07-06 11:40:00,74.73,74.76,74.62,74.66,42800.0,46.9401,46.959,46.871,46.8962,42800.0
2010-07-06 11:50:00,74.66,74.7,74.56,74.69,33300.0,46.8962,46.9213,46.8333,46.915,33300.0
2010-07-06 12:00:00,74.69,74.82,74.68,74.79,28800.0,46.915,46.9967,46.9087,46.9778,28800.0
2010-07-06 12:10:00,74.78,74.79,74.59,74.67,30900.0,46.9715,46.9778,46.8522,46.9024,30900.0
2010-07-06 12:20:00,74.68,74.69,74.46,74.53,20900.0,46.9087,46.915,46.7705,46.8145,20900.0
2010-07-06 12:30:00,74.54,74.63,74.48,74.59,25400.0,46.8208,46.8773,46.7831,46.8522,25400.0
2010-07-06 12:40:00,74.57,74.6,74.35,74.36,25500.0,46.8396,46.8585,46.7014,46.7077,25500.0
2010-07-06 12:50:00,74.33,74.39,74.19,74.27,19900.0,46.6889,46.7266,46.6009,46.6512,19900.0
2010-07-06 13:00:00,74.27,74.43,74.27,74.38,31600.0,46.6512,46.7517,46.6512,46.7203,31600.0
2010-07-06 13:10:00,74.37,74.41,74.14,74.2,21600.0,46.714,46.7391,46.5695,46.6072,21600.0
2010-07-06 13:20:00,74.19,74.33,74.1,74.3,32000.0,46.6009,46.6889,46.5444,46.67,32000.0
2010-07-06 13:30:00,74.3,74.49,74.28,74.29,43800.0,46.67,46.7894,46.6575,46.6637,43800.0
2010-07-06 13:40:00,74.29,74.37,74.01,74.05,34100.0,46.6637,46.714,46.4879,46.513,34100.0
2010-07-06 13:50:00,74.06,74.14,73.87,74.02,36800.0,46.5193,46.5695,46.3999,46.4941,36800.0
2010-07-06 14:00:00,74.02,74.13,73.91,73.94,27800.0,46.4941,46.5632,46.4251,46.4439,27800.0
2010-07-06 14:10:00,73.95,73.99,73.78,73.99,47300.0,46.4502,46.4753,46.3434,46.4753,47300.0
2010-07-06 14:20:00,73.96,74.1,73.94,73.99,19200.0,46.4565,46.5444,46.4439,46.4753,19200.0
2010-07-06 14:30:00,74.01,74.15,74.0,74.12,25100.0,46.4879,46.5758,46.4816,46.557,25100.0
2010-07-06 14:40:00,74.1,74.16,73.98,74.06,22200.0,46.5444,46.5821,46.469,46.5193,22200.0
2010-07-06 14:50:00,74.06,74.22,74.0,74.02,40200.0,46.5193,46.6198,46.4816,46.4941,40200.0
2010-07-06 15:00:00,74.01,74.1,73.82,73.91,55700.0,46.4879,46.5444,46.3685,46.4251,55700.0
2010-07-06 15:10:00,73.9,74.0,73.79,73.79,90000.0,46.4188,46.4816,46.3497,46.3497,90000.0
2010-07-06 15:20:00,73.78,73.89,73.65,73.87,51300.0,46.3434,46.4125,46.2617,46.3999,51300.0
2010-07-06 15:30:00,73.88,73.98,73.8,73.84,81400.0,46.4062,46.469,46.356,46.3811,81400.0
2010-07-06 15:40:00,73.85,74.27,73.85,74.02,113700.0,46.3874,46.6512,46.3874,46.4941,113700.0
2010-07-06 15:50:00,74.03,74.32,73.96,74.32,129400.0,46.5004,46.6826,46.4565,46.6826,129400.0
2010-07-07 09:30:00,74.28,74.55,74.03,74.17,35500.0,46.6575,46.8271,46.5004,46.5884,35500.0
2010-07-07 09:40:00,74.18,74.26,73.97,73.97,32100.0,46.5947,46.6449,46.4627,46.4627,32100.0
2010-07-07 09:50:00,73.96,74.0,73.8,73.97,50600.0,46.4565,46.4816,46.356,46.4627,50600.0
2010-07-07 10:00:00,74.0,74.06,73.9,73.95,129800.0,46.4816,46.5193,46.4188,46.4502,129800.0
2010-07-07 10:10:00,73.97,74.02,73.8,73.92,70000.0,46.4627,46.4941,46.356,46.4313,70000.0
2010-07-07 10:20:00,73.93,73.99,73.87,73.95,41800.0,46.4376,46.4753,46.3999,46.4502,41800.0
2010-07-07 10:30:00,73.94,74.13,73.93,74.07,70400.0,46.4439,46.5632,46.4376,46.5256,70400.0
2010-07-07 10:40:00,74.1,74.57,74.1,74.54,56200.0,46.5444,46.8396,46.5444,46.8208,56200.0
2010-07-07 10:50:00,74.51,74.67,74.46,74.49,94200.0,46.8019,46.9024,46.7705,46.7894,94200.0
2010-07-07 11:00:00,74.49,74.51,74.37,74.42,30700.0,46.7894,46.8019,46.714,46.7454,30700.0
2010-07-07 11:10:00,74.41,74.43,74.26,74.31,42400.0,46.7391,46.7517,46.6449,46.6763,42400.0
2010-07-07 11:20:00,74.29,74.38,74.2,74.26,45300.0,46.6637,46.7203,46.6072,46.6449,45300.0
2010-07-07 11:30:00,74.27,74.49,74.24,74.47,22900.0,46.6512,46.7894,46.6323,46.7768,22900.0
2010-07-07 11:40:00,74.47,74.48,74.19,74.19,17900.0,46.7768,46.7831,46.6009,46.6009,17900.0
2010-07-07 11:50:00,74.19,74.24,74.09,74.1,31100.0,46.6009,46.6323,46.5381,46.5444,31100.0
2010-07-07 12:00:00,74.1,74.21,74.05,74.15,51500.0,46.5444,46.6135,46.513,46.5758,51500.0
2010-07-07 12:10:00,74.15,74.33,74.11,74.15,27700.0,46.5758,46.6889,46.5507,46.5758,27700.0
2010-07-07 12:20:00,74.15,74.19,74.09,74.17,34200.0,46.5758,46.6009,46.5381,46.5884,34200.0
2010-07-07 12:30:00,74.16,74.23,74.12,74.16,39000.0,46.5821,46.6261,46.557,46.5821,39000.0
2010-07-07 12:40:00,74.15,74.19,74.06,74.16,30000.0,46.5758,46.6009,46.5193,46.5821,30000.0
2010-07-07 12:50:00,74.18,74.32,74.13,74.28,14500.0,46.5947,46.6826,46.5632,46.6575,14500.0
2010-07-07 13:00:00,74.28,74.36,74.25,74.27,14500.0,46.6575,46.7077,46.6386,46.6512,14500.0
2010-07-07 13:10:00,74.26,74.64,74.23,74.54,50300.0,46.6449,46.8836,46.6261,46.8208,50300.0
2010-07-07 13:20:00,74.52,74.59,74.45,74.54,36700.0,46.8082,46.8522,46.7642,46.8208,36700.0
2010-07-07 13:30:00,74.53,74.54,74.42,74.5,31600.0,46.8145,46.8208,46.7454,46.7957,31600.0
2010-07-07 13:40:00,74.5,74.67,74.44,74.66,24900.0,46.7957,46.9024,46.758,46.8962,24900.0
2010-07-07 13:50:00,74.65,74.76,74.57,74.68,26800.0,46.8899,46.959,46.8396,46.9087,26800.0
2010-07-07 14:00:00,74.7,74.84,74.7,74.82,32700.0,46.9213,47.0092,46.9213,46.9967,32700.0
2010-07-07 14:10:00,74.8,74.97,74.76,74.94,34300.0,46.9841,47.0909,46.959,47.072,34300.0
2010-07-07 14:20:00,74.91,74.97,74.87,74.89,31000.0,47.0532,47.0909,47.0281,47.0406,31000.0
2010-07-07 14:30:00,74.88,74.91,74.76,74.76,33500.0,47.0343,47.0532,46.959,46.959,33500.0
2010-07-07 14:40:00,74.77,74.91,74.74,74.78,25100.0,46.9652,47.0532,46.9464,46.9715,25100.0
2010-07-07 14:50:00,74.78,74.87,74.74,74.87,34600.0,46.9715,47.0281,46.9464,47.0281,34600.0
2010-07-07 15:00:00,74.86,74.89,74.77,74.82,49400.0,47.0218,47.0406,46.9652,46.9967,49400.0
2010-07-07 15:10:00,74.85,75.03,74.84,74.94,96800.0,47.0155,47.1286,47.0092,47.072,96800.0
2010-07-07 15:20:00,74.97,75.12,74.94,75.11,67900.0,47.0909,47.1851,47.072,47.1788,67900.0
2010-07-07 15:30:00,75.11,75.21,75.03,75.12,99900.0,47.1788,47.2416,47.1286,47.1851,99900.0
2010-07-07 15:40:00,75.12,75.34,75.06,75.3,140500.0,47.1851,47.3233,47.1474,47.2982,140500.0
2010-07-07 15:50:00,75.29,75.48,75.25,75.36,210100.0,47.2919,47.4112,47.2667,47.3358,210100.0
2010-07-08 09:30:00,75.58,76.0,75.58,75.97,65000.0,47.474,47.7378,47.474,47.719,65000.0
2010-07-08 09:40:00,75.95,76.21,75.9,76.11,90400.0,47.7064,47.8698,47.675,47.8069,90400.0
2010-07-08 09:50:00,76.11,76.13,75.84,75.88,91400.0,47.8069,47.8195,47.6373,47.6625,91400.0
2010-07-08 10:00:00,75.86,76.05,75.85,75.92,51100.0,47.6499,47.7693,47.6436,47.6876,51100.0
2010-07-08 10:10:00,75.93,76.16,75.87,76.13,43400.0,47.6939,47.8383,47.6562,47.8195,43400.0
2010-07-08 10:20:00,76.14,76.15,76.03,76.11,48400.0,47.8258,47.8321,47.7567,47.8069,48400.0
2010-07-08 10:30:00,76.11,76.16,75.97,76.04,47500.0,47.8069,47.8383,47.719,47.763,47500.0
2010-07-08 10:40:00,76.05,76.14,76.0,76.08,43500.0,47.7693,47.8258,47.7378,47.7881,43500.0
2010-07-08 10:50:00,76.07,76.14,76.03,76.1,26900.0,47.7818,47.8258,47.7567,47.8007,26900.0
2010-07-08 11:00:00,76.07,76.07,75.75,75.85,59100.0,47.7818,47.7818,47.5808,47.6436,59100.0
2010-07-08 11:10:00,75.85,76.07,75.85,76.04,32500.0,47.6436,47.7818,47.6436,47.763,32500.0
2010-07-08 11:20:00,76.04,76.1,75.94,75.94,33300.0,47.763,47.8007,47.7002,47.7002,33300.0
2010-07-08 11:30:00,75.95,76.16,75.94,76.08,28100.0,47.7064,47.8383,47.7002,47.7881,28100.0
2010-07-08 11:40:00,76.08,76.16,75.95,75.98,30900.0,47.7881,47.8383,47.7064,47.7253,30900.0
2010-07-08 11:50:00,75.99,76.02,75.79,75.87,30700.0,47.7316,47.7504,47.6059,47.6562,30700.0
2010-07-08 12:00:00,75.87,75.95,75.8,75.94,21800.0,47.6562,47.7064,47.6122,47.7002,21800.0
2010-07-08 12:10:00,75.92,75.94,75.84,75.84,19500.0,47.6876,47.7002,47.6373,47.6373,19500.0
2010-07-08 12:20:00,75.85,75.85,75.75,75.75,25900.0,47.6436,47.6436,47.5808,47.5808,25900.0
2010-07-08 12:30:00,75.75,75.75,75.52,75.53,37600.0,47.5808,47.5808,47.4363,47.4426,37600.0
2010-07-08 12:40:00,75.53,75.54,75.41,75.43,54800.0,47.4426,47.4489,47.3672,47.3798,54800.0
2010-07-08 12:50:00,75.45,75.47,75.33,75.4,52200.0,47.3924,47.4049,47.317,47.361,52200.0
2010-07-08 13:00:00,75.38,75.46,75.38,75.41,35800.0,47.3484,47.3987,47.3484,47.3672,35800.0
2010-07-08 13:10:00,75.41,75.46,75.37,75.44,82900.0,47.3672,47.3987,47.3421,47.3861,82900.0
2010-07-08 13:20:00,75.44,75.54,75.42,75.45,55100.0,47.3861,47.4489,47.3735,47.3924,55100.0
2010-07-08 13:30:00,75.45,75.57,75.43,75.46,44700.0,47.3924,47.4678,47.3798,47.3987,44700.0
2010-07-08 13:40:00,75.45,75.56,75.43,75.54,31800.0,47.3924,47.4615,47.3798,47.4489,31800.0
2010-07-08 13:50:00,75.57,75.58,75.36,75.42,39800.0,47.4678,47.474,47.3358,47.3735,39800.0
2010-07-08 14:00:00,75.44,75.51,75.4,75.42,41200.0,47.3861,47.4301,47.361,47.3735,41200.0
2010-07-08 14:10:00,75.4,75.41,75.23,75.32,32300.0,47.361,47.3672,47.2542,47.3107,32300.0
2010-07-08 14:20:00,75.33,75.41,75.22,75.41,29900.0,47.317,47.3672,47.2479,47.3672,29900.0
2010-07-08 14:30:00,75.4,75.45,75.36,75.39,30600.0,47.361,47.3924,47.3358,47.3547,30600.0
2010-07-08 14:40:00,75.39,75.54,75.38,75.54,44200.0,47.3547,47.4489,47.3484,47.4489,44200.0
2010-07-08 14:50:00,75.53,75.68,75.49,75.62,35100.0,47.4426,47.5368,47.4175,47.4992,35100.0
2010-07-08 15:00:00,75.62,75.64,75.44,75.48,63100.0,47.4992,47.5117,47.3861,47.4112,63100.0
2010-07-08 15:10:00,75.49,75.68,75.46,75.67,36400.0,47.4175,47.5368,47.3987,47.5306,36400.0
2010-07-08 15:20:00,75.67,75.91,75.67,75.91,60400.0,47.5306,47.6813,47.5306,47.6813,60400.0
2010-07-08 15:30:00,75.92,76.03,75.86,75.99,78100.0,47.6876,47.7567,47.6499,47.7316,78100.0
2010-07-08 15:40:00,75.98,76.16,75.92,76.0,113500.0,47.7253,47.8383,47.6876,47.7378,113500.0
2010-07-08 15:50:00,76.01,76.12,75.88,76.12,133100.0,47.7441,47.8132,47.6625,47.8132,133100.0
2010-07-09 09:30:00,75.93,76.01,75.52,75.53,71500.0,47.6939,47.7441,47.4363,47.4426,71500.0
2010-07-09 09:40:00,75.53,75.56,75.31,75.32,51500.0,47.4426,47.4615,47.3044,47.3107,51500.0
2010-07-09 09:50:00,75.32,75.36,75.16,75.28,49800.0,47.3107,47.3358,47.2102,47.2856,49800.0
2010-07-09 10:00:00,75.26,75.42,75.24,75.32,64400.0,47.273,47.3735,47.2605,47.3107,64400.0
2010-07-09 10:10:00,75.31,75.41,75.29,75.4,39400.0,47.3044,47.3672,47.2919,47.361,39400.0
2010-07-09 10:20:00,75.39,75.5,75.33,75.39,40300.0,47.3547,47.4238,47.317,47.3547,40300.0
2010-07-09 10:30:00,75.37,75.43,75.23,75.27,55700.0,47.3421,47.3798,47.2542,47.2793,55700.0
2010-07-09 10:40:00,75.3,75.32,75.18,75.25,43200.0,47.2982,47.3107,47.2228,47.2667,43200.0
2010-07-09 10:50:00,75.26,75.3,75.03,75.06,35800.0,47.273,47.2982,47.1286,47.1474,35800.0
2010-07-09 11:00:00,75.05,75.05,74.82,74.85,37300.0,47.1411,47.1411,46.9967,47.0155,37300.0
2010-07-09 11:10:00,74.82,74.94,74.74,74.83,66000.0,46.9967,47.072,46.9464,47.0029,66000.0
2010-07-09 11:20:00,74.83,74.89,74.67,74.7,27700.0,47.0029,47.0406,46.9024,46.9213,27700.0
2010-07-09 11:30:00,74.73,74.96,74.72,74.95,34400.0,46.9401,47.0846,46.9338,47.0783,34400.0
2010-07-09 11:40:00,74.97,74.97,74.82,74.84,32600.0,47.0909,47.0909,46.9967,47.0092,32600.0
2010-07-09 11:50:00,74.83,74.92,74.82,74.83,25100.0,47.0029,47.0595,46.9967,47.0029,25100.0
2010-07-09 12:00:00,74.84,74.97,74.8,74.91,25900.0,47.0092,47.0909,46.9841,47.0532,25900.0
2010-07-09 12:10:00,74.92,74.95,74.83,74.85,26900.0,47.0595,47.0783,47.0029,47.0155,26900.0
2010-07-09 12:20:00,74.86,74.96,74.84,74.89,23100.0,47.0218,47.0846,47.0092,47.0406,23100.0
2010-07-09 12:30:00,74.89,74.89,74.61,74.62,50300.0,47.0406,47.0406,46.8647,46.871,50300.0
2010-07-09 12:40:00,74.63,74.71,74.61,74.7,29200.0,46.8773,46.9276,46.8647,46.9213,29200.0
2010-07-09 12:50:00,74.72,74.83,74.72,74.75,16500.0,46.9338,47.0029,46.9338,46.9527,16500.0
2010-07-09 13:00:00,74.75,74.84,74.72,74.84,21200.0,46.9527,47.0092,46.9338,47.0092,21200.0
2010-07-09 13:10:00,74.83,74.83,74.69,74.7,25700.0,47.0029,47.0029,46.915,46.9213,25700.0
2010-07-09 13:20:00,74.69,74.73,74.63,74.69,28400.0,46.915,46.9401,46.8773,46.915,28400.0
2010-07-09 13:30:00,74.69,74.88,74.65,74.87,59400.0,46.915,47.0343,46.8899,47.0281,59400.0
2010-07-09 13:40:00,74.88,74.93,74.85,74.92,69700.0,47.0343,47.0657,47.0155,47.0595,69700.0
2010-07-09 13:50:00,74.93,75.04,74.91,75.01,34600.0,47.0657,47.1348,47.0532,47.116,34600.0
2010-07-09 14:00:00,75.02,75.03,74.93,74.97,29900.0,47.1223,47.1286,47.0657,47.0909,29900.0
2010-07-09 14:10:00,74.94,74.99,74.85,74.91,27100.0,47.072,47.1034,47.0155,47.0532,27100.0
2010-07-09 14:20:00,74.92,74.96,74.88,74.91,24200.0,47.0595,47.0846,47.0343,47.0532,24200.0
2010-07-09 14:30:00,74.91,74.91,74.79,74.82,37400.0,47.0532,47.0532,46.9778,46.9967,37400.0
2010-07-09 14:40:00,74.84,74.98,74.84,74.9,30200.0,47.0092,47.0972,47.0092,47.0469,30200.0
2010-07-09 14:50:00,74.9,75.02,74.87,74.99,78500.0,47.0469,47.1223,47.0281,47.1034,78500.0
2010-07-09 15:00:00,74.99,75.07,74.96,75.0,48100.0,47.1034,47.1537,47.0846,47.1097,48100.0
2010-07-09 15:10:00,75.0,75.05,74.95,75.0,49500.0,47.1097,47.1411,47.0783,47.1097,49500.0
2010-07-09 15:20:00,75.0,75.05,74.82,74.85,59700.0,47.1097,47.1411,46.9967,47.0155,59700.0
2010-07-09 15:30:00,74.86,75.07,74.8,75.0,119100.0,47.0218,47.1537,46.9841,47.1097,119100.0
2010-07-09 15:40:00,75.0,75.2,74.99,75.19,140200.0,47.1097,47.2353,47.1034,47.2291,140200.0
2010-07-09 15:50:00,75.19,75.27,75.16,75.19,149700.0,47.2291,47.2793,47.2102,47.2291,149700.0
2010-07-12 09:30:00,74.94,75.19,74.81,75.1,44600.0,47.072,47.2291,46.9904,47.1725,44600.0
2010-07-12 09:40:00,75.09,75.17,74.82,74.87,101500.0,47.1662,47.2165,46.9967,47.0281,101500.0
2010-07-12 09:50:00,74.87,74.88,74.63,74.88,65300.0,47.0281,47.0343,46.8773,47.0343,65300.0
2010-07-12 10:00:00,74.88,75.08,74.86,74.99,31100.0,47.0343,47.16,47.0218,47.1034,31100.0
2010-07-12 10:10:00,74.98,74.99,74.75,74.79,42900.0,47.0972,47.1034,46.9527,46.9778,42900.0
2010-07-12 10:20:00,74.79,74.8,74.54,74.6,34500.0,46.9778,46.9841,46.8208,46.8585,34500.0
2010-07-12 10:30:00,74.58,74.61,74.54,74.57,50500.0,46.8459,46.8647,46.8208,46.8396,50500.0
2010-07-12 10:40:00,74.56,74.6,74.4,74.44,34000.0,46.8333,46.8585,46.7328,46.758,34000.0
2010-07-12 10:50:00,74.43,74.47,74.39,74.47,23500.0,46.7517,46.7768,46.7266,46.7768,23500.0
2010-07-12 11:00:00,74.47,74.47,74.24,74.3,44000.0,46.7768,46.7768,46.6323,46.67,44000.0
2010-07-12 11:10:00,74.31,74.52,74.3,74.52,26000.0,46.6763,46.8082,46.67,46.8082,26000.0
2010-07-12 11:20:00,74.53,74.62,74.47,74.54,50900.0,46.8145,46.871,46.7768,46.8208,50900.0
2010-07-12 11:30:00,74.53,74.57,74.35,74.35,67200.0,46.8145,46.8396,46.7014,46.7014,67200.0
2010-07-12 11:40:00,74.36,74.44,74.34,74.37,29000.0,46.7077,46.758,46.6952,46.714,29000.0
2010-07-12 11:50:00,74.37,74.4,74.29,74.33,33300.0,46.714,46.7328,46.6637,46.6889,33300.0
2010-07-12 12:00:00,74.31,74.54,74.29,74.5,21400.0,46.6763,46.8208,46.6637,46.7957,21400.0
2010-07-12 12:10:00,74.5,74.52,74.46,74.5,20000.0,46.7957,46.8082,46.7705,46.7957,20000.0
2010-07-12 12:20:00,74.5,74.53,74.44,74.5,14900.0,46.7957,46.8145,46.758,46.7957,14900.0
2010-07-12 12:30:00,74.48,74.52,74.39,74.48,29400.0,46.7831,46.8082,46.7266,46.7831,29400.0
2010-07-12 12:40:00,74.49,74.49,74.41,74.45,24700.0,46.7894,46.7894,46.7391,46.7642,24700.0
2010-07-12 12:50:00,74.45,74.49,74.36,74.39,12500.0,46.7642,46.7894,46.7077,46.7266,12500.0
2010-07-12 13:00:00,74.37,74.49,74.36,74.48,21400.0,46.714,46.7894,46.7077,46.7831,21400.0
2010-07-12 13:10:00,74.46,74.6,74.44,74.6,50100.0,46.7705,46.8585,46.758,46.8585,50100.0
2010-07-12 13:20:00,74.61,74.62,74.56,74.61,7800.0,46.8647,46.871,46.8333,46.8647,7800.0
2010-07-12 13:30:00,74.62,74.7,74.61,74.63,15800.0,46.871,46.9213,46.8647,46.8773,15800.0
2010-07-12 13:40:00,74.65,74.67,74.57,74.67,16300.0,46.8899,46.9024,46.8396,46.9024,16300.0
2010-07-12 13:50:00,74.67,74.8,74.66,74.8,23900.0,46.9024,46.9841,46.8962,46.9841,23900.0
2010-07-12 14:00:00,74.79,74.8,74.66,74.71,23600.0,46.9778,46.9841,46.8962,46.9276,23600.0
2010-07-12 14:10:00,74.71,74.81,74.58,74.59,36000.0,46.9276,46.9904,46.8459,46.8522,36000.0
2010-07-12 14:20:00,74.61,74.69,74.58,74.69,23700.0,46.8647,46.915,46.8459,46.915,23700.0
2010-07-12 14:30:00,74.67,74.69,74.55,74.69,25600.0,46.9024,46.915,46.8271,46.915,25600.0
2010-07-12 14:40:00,74.67,74.81,74.64,74.78,33600.0,46.9024,46.9904,46.8836,46.9715,33600.0
2010-07-12 14:50:00,74.79,74.81,74.66,74.74,29300.0,46.9778,46.9904,46.8962,46.9464,29300.0
2010-07-12 15:00:00,74.76,74.77,74.6,74.63,39500.0,46.959,46.9652,46.8585,46.8773,39500.0
2010-07-12 15:10:00,74.64,74.76,74.61,74.73,48500.0,46.8836,46.959,46.8647,46.9401,48500.0
2010-07-12 15:20:00,74.73,74.81,74.7,74.75,35200.0,46.9401,46.9904,46.9213,46.9527,35200.0
2010-07-12 15:30:00,74.76,74.8,74.65,74.79,44400.0,46.959,46.9841,46.8899,46.9778,44400.0
2010-07-12 15:40:00,74.78,74.85,74.7,74.72,85200.0,46.9715,47.0155,46.9213,46.9338,85200.0
2010-07-12 15:50:00,74.73,74.8,74.67,74.76,91600.0,46.9401,46.9841,46.9024,46.959,91600.0
2010-07-13 09:30:00,75.1,75.6,75.1,75.43,57100.0,47.1725,47.4866,47.1725,47.3798,57100.0
2010-07-13 09:40:00,75.42,75.56,75.2,75.23,88500.0,47.3735,47.4615,47.2353,47.2542,88500.0
2010-07-13 09:50:00,75.25,75.53,75.17,75.51,70400.0,47.2667,47.4426,47.2165,47.4301,70400.0
2010-07-13 10:00:00,75.56,75.95,75.56,75.83,63500.0,47.4615,47.7064,47.4615,47.6311,63500.0
2010-07-13 10:10:00,75.84,75.9,75.73,75.83,45800.0,47.6373,47.675,47.5683,47.6311,45800.0
2010-07-13 10:20:00,75.85,75.98,75.84,75.87,61900.0,47.6436,47.7253,47.6373,47.6562,61900.0
2010-07-13 10:30:00,75.87,75.87,75.66,75.66,87800.0,47.6562,47.6562,47.5243,47.5243,87800.0
2010-07-13 10:40:00,75.66,75.67,75.26,75.26,104800.0,47.5243,47.5306,47.273,47.273,104800.0
2010-07-13 10:50:00,75.26,75.41,75.12,75.12,62100.0,47.273,47.3672,47.1851,47.1851,62100.0
2010-07-13 11:00:00,75.13,75.36,75.1,75.36,45300.0,47.1914,47.3358,47.1725,47.3358,45300.0
2010-07-13 11:10:00,75.35,75.44,75.3,75.4,32700.0,47.3296,47.3861,47.2982,47.361,32700.0
2010-07-13 11:20:00,75.4,75.44,75.38,75.39,34300.0,47.361,47.3861,47.3484,47.3547,34300.0
2010-07-13 11:30:00,75.38,75.72,75.37,75.69,42400.0,47.3484,47.562,47.3421,47.5431,42400.0
2010-07-13 11:40:00,75.71,75.85,75.68,75.7,72100.0,47.5557,47.6436,47.5368,47.5494,72100.0
2010-07-13 11:50:00,75.7,75.73,75.57,75.65,30000.0,47.5494,47.5683,47.4678,47.518,30000.0
2010-07-13 12:00:00,75.64,75.71,75.58,75.63,38200.0,47.5117,47.5557,47.474,47.5054,38200.0
2010-07-13 12:10:00,75.62,75.67,75.58,75.63,23700.0,47.4992,47.5306,47.474,47.5054,23700.0
2010-07-13 12:20:00,75.61,75.85,75.59,75.83,49900.0,47.4929,47.6436,47.4803,47.6311,49900.0
2010-07-13 12:30:00,75.82,75.82,75.67,75.67,41800.0,47.6248,47.6248,47.5306,47.5306,41800.0
2010-07-13 12:40:00,75.67,75.72,75.59,75.6,27800.0,47.5306,47.562,47.4803,47.4866,27800.0
2010-07-13 12:50:00,75.6,75.6,75.53,75.53,12600.0,47.4866,47.4866,47.4426,47.4426,12600.0
2010-07-13 13:00:00,75.52,75.57,75.46,75.55,35900.0,47.4363,47.4678,47.3987,47.4552,35900.0
2010-07-13 13:10:00,75.54,75.56,75.28,75.28,23200.0,47.4489,47.4615,47.2856,47.2856,23200.0
2010-07-13 13:20:00,75.27,75.3,75.19,75.27,28600.0,47.2793,47.2982,47.2291,47.2793,28600.0
2010-07-13 13:30:00,75.27,75.41,75.27,75.4,25300.0,47.2793,47.3672,47.2793,47.361,25300.0
2010-07-13 13:40:00,75.4,75.54,75.37,75.49,36400.0,47.361,47.4489,47.3421,47.4175,36400.0
2010-07-13 13:50:00,75.49,75.5,75.35,75.35,47600.0,47.4175,47.4238,47.3296,47.3296,47600.0
2010-07-13 14:00:00,75.35,75.44,75.34,75.39,64100.0,47.3296,47.3861,47.3233,47.3547,64100.0
2010-07-13 14:10:00,75.4,75.54,75.4,75.54,29500.0,47.361,47.4489,47.361,47.4489,29500.0
2010-07-13 14:20:00,75.54,75.54,75.37,75.43,32600.0,47.4489,47.4489,47.3421,47.3798,32600.0
2010-07-13 14:30:00,75.41,75.48,75.41,75.44,41100.0,47.3672,47.4112,47.3672,47.3861,41100.0
2010-07-13 14:40:00,75.44,75.48,75.38,75.41,30400.0,47.3861,47.4112,47.3484,47.3672,30400.0
2010-07-13 14:50:00,75.41,75.44,75.37,75.43,39300.0,47.3672,47.3861,47.3421,47.3798,39300.0
2010-07-13 15:00:00,75.43,75.54,75.41,75.42,66100.0,47.3798,47.4489,47.3672,47.3735,66100.0
2010-07-13 15:10:00,75.41,75.56,75.4,75.56,39500.0,47.3672,47.4615,47.361,47.4615,39500.0
2010-07-13 15:20:00,75.57,75.62,75.5,75.62,29500.0,47.4678,47.4992,47.4238,47.4992,29500.0
2010-07-13 15:30:00,75.62,75.72,75.55,75.72,36500.0,47.4992,47.562,47.4552,47.562,36500.0
2010-07-13 15:40:00,75.73,75.84,75.72,75.76,74000.0,47.5683,47.6373,47.562,47.5871,74000.0
2010-07-13 15:50:00,75.76,75.81,75.52,75.52,116600.0,47.5871,47.6185,47.4363,47.4363,116600.0
2010-07-14 09:30:00,75.22,75.84,75.22,75.69,43600.0,47.2479,47.6373,47.2479,47.5431,43600.0
2010-07-14 09:40:00,75.69,75.69,75.42,75.52,46700.0,47.5431,47.5431,47.3735,47.4363,46700.0
2010-07-14 09:50:00,75.53,75.55,75.29,75.35,54800.0,47.4426,47.4552,47.2919,47.3296,54800.0
2010-07-14 10:00:00,75.35,75.4,75.04,75.16,86900.0,47.3296,47.361,47.1348,47.2102,86900.0
2010-07-14 10:10:00,75.17,75.55,75.14,75.54,62100.0,47.2165,47.4552,47.1977,47.4489,62100.0
2010-07-14 10:20:00,75.53,75.89,75.53,75.75,64700.0,47.4426,47.6688,47.4426,47.5808,64700.0
2010-07-14 10:30:00,75.75,75.77,75.66,75.76,30900.0,47.5808,47.5934,47.5243,47.5871,30900.0
2010-07-14 10:40:00,75.76,75.85,75.74,75.75,39400.0,47.5871,47.6436,47.5745,47.5808,39400.0
2010-07-14 10:50:00,75.76,75.8,75.65,75.74,27400.0,47.5871,47.6122,47.518,47.5745,27400.0
2010-07-14 11:00:00,75.74,75.92,75.71,75.75,36600.0,47.5745,47.6876,47.5557,47.5808,36600.0
2010-07-14 11:10:00,75.77,75.81,75.71,75.79,45900.0,47.5934,47.6185,47.5557,47.6059,45900.0
2010-07-14 11:20:00,75.79,75.98,75.78,75.94,55700.0,47.6059,47.7253,47.5997,47.7002,55700.0
2010-07-14 11:30:00,75.93,75.93,75.8,75.92,41200.0,47.6939,47.6939,47.6122,47.6876,41200.0
2010-07-14 11:40:00,75.92,76.0,75.88,75.94,67200.0,47.6876,47.7378,47.6625,47.7002,67200.0
2010-07-14 11:50:00,75.94,76.09,75.9,76.05,54700.0,47.7002,47.7944,47.675,47.7693,54700.0
2010-07-14 12:00:00,76.04,76.04,75.82,75.85,38800.0,47.763,47.763,47.6248,47.6436,38800.0
2010-07-14 12:10:00,75.84,76.01,75.73,75.99,36400.0,47.6373,47.7441,47.5683,47.7316,36400.0
2010-07-14 12:20:00,76.01,76.19,76.01,76.18,59300.0,47.7441,47.8572,47.7441,47.8509,59300.0
2010-07-14 12:30:00,76.17,76.2,76.12,76.16,40600.0,47.8446,47.8635,47.8132,47.8383,40600.0
2010-07-14 12:40:00,76.15,76.21,76.11,76.17,44200.0,47.8321,47.8698,47.8069,47.8446,44200.0
2010-07-14 12:50:00,76.17,76.18,76.07,76.11,32700.0,47.8446,47.8509,47.7818,47.8069,32700.0
2010-07-14 13:00:00,76.1,76.12,75.98,76.12,51100.0,47.8007,47.8132,47.7253,47.8132,51100.0
2010-07-14 13:10:00,76.12,76.19,76.09,76.16,26400.0,47.8132,47.8572,47.7944,47.8383,26400.0
2010-07-14 13:20:00,76.14,76.2,76.11,76.15,22000.0,47.8258,47.8635,47.8069,47.8321,22000.0
2010-07-14 13:30:00,76.14,76.23,76.14,76.16,16300.0,47.8258,47.8823,47.8258,47.8383,16300.0
2010-07-14 13:40:00,76.17,76.23,76.15,76.21,18200.0,47.8446,47.8823,47.8321,47.8698,18200.0
2010-07-14 13:50:00,76.21,76.21,76.08,76.15,21600.0,47.8698,47.8698,47.7881,47.8321,21600.0
2010-07-14 14:00:00,76.15,76.18,76.0,76.04,54000.0,47.8321,47.8509,47.7378,47.763,54000.0
2010-07-14 14:10:00,76.04,76.06,75.86,75.87,69100.0,47.763,47.7755,47.6499,47.6562,69100.0
2010-07-14 14:20:00,75.88,75.93,75.71,75.76,48500.0,47.6625,47.6939,47.5557,47.5871,48500.0
2010-07-14 14:30:00,75.76,75.79,75.68,75.69,57700.0,47.5871,47.6059,47.5368,47.5431,57700.0
2010-07-14 14:40:00,75.69,75.75,75.62,75.74,39800.0,47.5431,47.5808,47.4992,47.5745,39800.0
2010-07-14 14:50:00,75.74,75.77,75.66,75.76,51500.0,47.5745,47.5934,47.5243,47.5871,51500.0
2010-07-14 15:00:00,75.76,75.82,75.7,75.71,47100.0,47.5871,47.6248,47.5494,47.5557,47100.0
2010-07-14 15:10:00,75.72,75.72,75.62,75.68,103900.0,47.562,47.562,47.4992,47.5368,103900.0
2010-07-14 15:20:00,75.69,75.75,75.63,75.66,94200.0,47.5431,47.5808,47.5054,47.5243,94200.0
2010-07-14 15:30:00,75.68,75.7,75.57,75.63,127000.0,47.5368,47.5494,47.4678,47.5054,127000.0
2010-07-14 15:40:00,75.63,75.63,75.5,75.6,130300.0,47.5054,47.5054,47.4238,47.4866,130300.0
2010-07-14 15:50:00,75.59,75.62,75.44,75.48,353100.0,47.4803,47.4992,47.3861,47.4112,353100.0
2010-07-15 09:30:00,75.58,76.13,75.58,75.87,78400.0,47.474,47.8195,47.474,47.6562,78400.0
2010-07-15 09:40:00,75.84,75.89,75.48,75.84,44600.0,47.6373,47.6688,47.4112,47.6373,44600.0
2010-07-15 09:50:00,75.86,76.04,75.86,75.92,56100.0,47.6499,47.763,47.6499,47.6876,56100.0
2010-07-15 10:00:00,75.9,75.9,75.4,75.4,51900.0,47.675,47.675,47.361,47.361,51900.0
2010-07-15 10:10:00,75.36,75.4,75.11,75.2,34400.0,47.3358,47.361,47.1788,47.2353,34400.0
2010-07-15 10:20:00,75.18,75.21,75.03,75.05,42500.0,47.2228,47.2416,47.1286,47.1411,42500.0
2010-07-15 10:30:00,75.05,75.32,75.01,75.3,31100.0,47.1411,47.3107,47.116,47.2982,31100.0
2010-07-15 10:40:00,75.31,75.51,75.27,75.47,69400.0,47.3044,47.4301,47.2793,47.4049,69400.0
2010-07-15 10:50:00,75.46,75.63,75.43,75.58,125100.0,47.3987,47.5054,47.3798,47.474,125100.0
2010-07-15 11:00:00,75.57,75.61,75.46,75.49,48200.0,47.4678,47.4929,47.3987,47.4175,48200.0
2010-07-15 11:10:00,75.48,75.63,75.45,75.6,178700.0,47.4112,47.5054,47.3924,47.4866,178700.0
2010-07-15 11:20:00,75.6,75.7,75.6,75.65,47800.0,47.4866,47.5494,47.4866,47.518,47800.0
2010-07-15 11:30:00,75.64,75.68,75.6,75.62,50500.0,47.5117,47.5368,47.4866,47.4992,50500.0
2010-07-15 11:40:00,75.65,75.72,75.59,75.72,47800.0,47.518,47.562,47.4803,47.562,47800.0
2010-07-15 11:50:00,75.74,75.82,75.67,75.7,33200.0,47.5745,47.6248,47.5306,47.5494,33200.0
2010-07-15 12:00:00,75.7,75.71,75.48,75.49,28200.0,47.5494,47.5557,47.4112,47.4175,28200.0
2010-07-15 12:10:00,75.49,75.57,75.19,75.23,26400.0,47.4175,47.4678,47.2291,47.2542,26400.0
2010-07-15 12:20:00,75.23,75.28,75.07,75.11,25900.0,47.2542,47.2856,47.1537,47.1788,25900.0
2010-07-15 12:30:00,75.1,75.21,75.04,75.2,15300.0,47.1725,47.2416,47.1348,47.2353,15300.0
2010-07-15 12:40:00,75.2,75.31,75.16,75.29,20500.0,47.2353,47.3044,47.2102,47.2919,20500.0
2010-07-15 12:50:00,75.3,75.44,75.29,75.37,15900.0,47.2982,47.3861,47.2919,47.3421,15900.0
2010-07-15 13:00:00,75.37,75.52,75.37,75.46,15900.0,47.3421,47.4363,47.3421,47.3987,15900.0
2010-07-15 13:10:00,75.45,75.71,75.41,75.69,14500.0,47.3924,47.5557,47.3672,47.5431,14500.0
2010-07-15 13:20:00,75.72,75.83,75.71,75.82,29300.0,47.562,47.6311,47.5557,47.6248,29300.0
2010-07-15 13:30:00,75.82,75.87,75.7,75.76,19900.0,47.6248,47.6562,47.5494,47.5871,19900.0
2010-07-15 13:40:00,75.73,75.74,75.63,75.67,25300.0,47.5683,47.5745,47.5054,47.5306,25300.0
2010-07-15 13:50:00,75.65,75.77,75.64,75.77,25000.0,47.518,47.5934,47.5117,47.5934,25000.0
2010-07-15 14:00:00,75.74,75.82,75.65,75.71,50000.0,47.5745,47.6248,47.518,47.5557,50000.0
2010-07-15 14:10:00,75.69,75.77,75.68,75.73,46300.0,47.5431,47.5934,47.5368,47.5683,46300.0
2010-07-15 14:20:00,75.77,75.82,75.67,75.74,42800.0,47.5934,47.6248,47.5306,47.5745,42800.0
2010-07-15 14:30:00,75.76,75.83,75.64,75.69,40400.0,47.5871,47.6311,47.5117,47.5431,40400.0
2010-07-15 14:40:00,75.69,75.79,75.66,75.72,38600.0,47.5431,47.6059,47.5243,47.562,38600.0
2010-07-15 14:50:00,75.72,75.75,75.6,75.66,70100.0,47.562,47.5808,47.4866,47.5243,70100.0
2010-07-15 15:00:00,75.66,75.68,75.51,75.55,53500.0,47.5243,47.5368,47.4301,47.4552,53500.0
2010-07-15 15:10:00,75.56,75.56,75.39,75.44,35800.0,47.4615,47.4615,47.3547,47.3861,35800.0
2010-07-15 15:20:00,75.48,75.51,75.35,75.51,46400.0,47.4112,47.4301,47.3296,47.4301,46400.0
2010-07-15 15:30:00,75.51,75.81,75.51,75.72,74400.0,47.4301,47.6185,47.4301,47.562,74400.0
2010-07-15 15:40:00,75.73,76.11,75.7,75.94,94500.0,47.5683,47.8069,47.5494,47.7002,94500.0
2010-07-15 15:50:00,75.95,76.15,75.9,75.9,220000.0,47.7064,47.8321,47.675,47.675,220000.0
2010-07-16 09:30:00,75.61,76.09,75.61,75.87,248600.0,47.4929,47.7944,47.4929,47.6562,248600.0
2010-07-16 09:40:00,75.81,75.9,75.42,75.49,18200.0,47.6185,47.675,47.3735,47.4175,18200.0
2010-07-16 09:50:00,75.45,75.51,74.82,75.0,85100.0,47.3924,47.4301,46.9967,47.1097,85100.0
2010-07-16 10:00:00,75.02,75.03,74.76,74.84,58800.0,47.1223,47.1286,46.959,47.0092,58800.0
2010-07-16 10:10:00,74.85,75.02,74.85,74.93,33700.0,47.0155,47.1223,47.0155,47.0657,33700.0
2010-07-16 10:20:00,74.93,75.04,74.87,74.91,31200.0,47.0657,47.1348,47.0281,47.0532,31200.0
2010-07-16 10:30:00,74.92,74.92,74.75,74.84,41300.0,47.0595,47.0595,46.9527,47.0092,41300.0
2010-07-16 10:40:00,74.83,74.99,74.8,74.86,41000.0,47.0029,47.1034,46.9841,47.0218,41000.0
2010-07-16 10:50:00,74.86,74.95,74.83,74.9,36400.0,47.0218,47.0783,47.0029,47.0469,36400.0
2010-07-16 11:00:00,74.9,74.93,74.69,74.71,31400.0,47.0469,47.0657,46.915,46.9276,31400.0
2010-07-16 11:10:00,74.71,74.71,74.61,74.61,30100.0,46.9276,46.9276,46.8647,46.8647,30100.0
2010-07-16 11:20:00,74.6,74.71,74.55,74.71,41800.0,46.8585,46.9276,46.8271,46.9276,41800.0
2010-07-16 11:30:00,74.69,74.69,74.41,74.53,29400.0,46.915,46.915,46.7391,46.8145,29400.0
2010-07-16 11:40:00,74.52,74.61,74.44,74.5,27900.0,46.8082,46.8647,46.758,46.7957,27900.0
2010-07-16 11:50:00,74.5,74.55,74.39,74.44,34400.0,46.7957,46.8271,46.7266,46.758,34400.0
2010-07-16 12:00:00,74.42,74.47,74.3,74.39,28200.0,46.7454,46.7768,46.67,46.7266,28200.0
2010-07-16 12:10:00,74.42,74.5,74.3,74.38,33500.0,46.7454,46.7957,46.67,46.7203,33500.0
2010-07-16 12:20:00,74.35,74.54,74.31,74.54,31800.0,46.7014,46.8208,46.6763,46.8208,31800.0
2010-07-16 12:30:00,74.51,74.51,74.3,74.37,21000.0,46.8019,46.8019,46.67,46.714,21000.0
2010-07-16 12:40:00,74.38,74.43,74.28,74.38,28200.0,46.7203,46.7517,46.6575,46.7203,28200.0
2010-07-16 12:50:00,74.4,74.4,74.2,74.22,30800.0,46.7328,46.7328,46.6072,46.6198,30800.0
2010-07-16 13:00:00,74.26,74.32,74.17,74.29,33600.0,46.6449,46.6826,46.5884,46.6637,33600.0
2010-07-16 13:10:00,74.27,74.32,74.24,74.29,28200.0,46.6512,46.6826,46.6323,46.6637,28200.0
2010-07-16 13:20:00,74.28,74.35,74.26,74.27,17200.0,46.6575,46.7014,46.6449,46.6512,17200.0
2010-07-16 13:30:00,74.27,74.44,74.27,74.4,15400.0,46.6512,46.758,46.6512,46.7328,15400.0
2010-07-16 13:40:00,74.4,74.41,74.25,74.35,25200.0,46.7328,46.7391,46.6386,46.7014,25200.0
2010-07-16 13:50:00,74.34,74.34,74.17,74.17,29300.0,46.6952,46.6952,46.5884,46.5884,29300.0
2010-07-16 14:00:00,74.16,74.3,74.16,74.3,20600.0,46.5821,46.67,46.5821,46.67,20600.0
2010-07-16 14:10:00,74.29,74.35,74.05,74.07,41400.0,46.6637,46.7014,46.513,46.5256,41400.0
2010-07-16 14:20:00,74.08,74.22,74.01,74.15,23100.0,46.5318,46.6198,46.4879,46.5758,23100.0
2010-07-16 14:30:00,74.17,74.23,74.1,74.17,18100.0,46.5884,46.6261,46.5444,46.5884,18100.0
2010-07-16 14:40:00,74.18,74.25,74.15,74.17,23900.0,46.5947,46.6386,46.5758,46.5884,23900.0
2010-07-16 14:50:00,74.18,74.18,74.05,74.11,34900.0,46.5947,46.5947,46.513,46.5507,34900.0
2010-07-16 15:00:00,74.12,74.14,74.03,74.04,41800.0,46.557,46.5695,46.5004,46.5067,41800.0
2010-07-16 15:10:00,74.03,74.04,73.9,73.9,42200.0,46.5004,46.5067,46.4188,46.4188,42200.0
2010-07-16 15:20:00,73.9,73.97,73.84,73.88,55300.0,46.4188,46.4627,46.3811,46.4062,55300.0
2010-07-16 15:30:00,73.88,74.05,73.86,73.96,68400.0,46.4062,46.513,46.3936,46.4565,68400.0
2010-07-16 15:40:00,73.95,74.07,73.83,73.88,141500.0,46.4502,46.5256,46.3748,46.4062,141500.0
2010-07-16 15:50:00,73.89,74.09,73.86,73.96,184700.0,46.4125,46.5381,46.3936,46.4565,184700.0
2010-07-19 09:30:00,74.34,74.74,74.32,74.6,38600.0,46.6952,46.9464,46.6826,46.8585,38600.0
2010-07-19 09:40:00,74.65,74.67,74.17,74.17,38900.0,46.8899,46.9024,46.5884,46.5884,38900.0
2010-07-19 09:50:00,74.17,74.18,73.98,74.06,42400.0,46.5884,46.5947,46.469,46.5193,42400.0
2010-07-19 10:00:00,74.07,74.25,73.93,74.11,40900.0,46.5256,46.6386,46.4376,46.5507,40900.0
2010-07-19 10:10:00,74.1,74.12,74.0,74.02,23700.0,46.5444,46.557,46.4816,46.4941,23700.0
2010-07-19 10:20:00,74.07,74.1,73.97,73.97,48600.0,46.5256,46.5444,46.4627,46.4627,48600.0
2010-07-19 10:30:00,73.97,73.99,73.77,73.88,40100.0,46.4627,46.4753,46.3371,46.4062,40100.0
2010-07-19 10:40:00,73.9,73.95,73.81,73.87,37400.0,46.4188,46.4502,46.3622,46.3999,37400.0
2010-07-19 10:50:00,73.86,74.01,73.73,73.98,32900.0,46.3936,46.4879,46.312,46.469,32900.0
2010-07-19 11:00:00,73.98,74.16,73.94,74.02,16800.0,46.469,46.5821,46.4439,46.4941,16800.0
2010-07-19 11:10:00,74.05,74.07,73.96,74.0,19900.0,46.513,46.5256,46.4565,46.4816,19900.0
2010-07-19 11:20:00,73.98,74.09,73.94,73.96,20200.0,46.469,46.5381,46.4439,46.4565,20200.0
2010-07-19 11:30:00,73.98,74.02,73.96,74.0,17500.0,46.469,46.4941,46.4565,46.4816,17500.0
2010-07-19 11:40:00,74.01,74.09,74.01,74.03,19800.0,46.4879,46.5381,46.4879,46.5004,19800.0
2010-07-19 11:50:00,74.05,74.2,74.03,74.15,18000.0,46.513,46.6072,46.5004,46.5758,18000.0
2010-07-19 12:00:00,74.15,74.15,74.04,74.1,13700.0,46.5758,46.5758,46.5067,46.5444,13700.0
2010-07-19 12:10:00,74.11,74.13,74.04,74.1,11300.0,46.5507,46.5632,46.5067,46.5444,11300.0
2010-07-19 12:20:00,74.11,74.17,74.06,74.13,23800.0,46.5507,46.5884,46.5193,46.5632,23800.0
2010-07-19 12:30:00,74.13,74.18,74.08,74.14,20800.0,46.5632,46.5947,46.5318,46.5695,20800.0
2010-07-19 12:40:00,74.18,74.18,74.08,74.16,18700.0,46.5947,46.5947,46.5318,46.5821,18700.0
2010-07-19 12:50:00,74.15,74.16,74.02,74.05,13200.0,46.5758,46.5821,46.4941,46.513,13200.0
2010-07-19 13:00:00,74.06,74.13,74.06,74.08,32100.0,46.5193,46.5632,46.5193,46.5318,32100.0
2010-07-19 13:10:00,74.08,74.08,73.98,73.98,20600.0,46.5318,46.5318,46.469,46.469,20600.0
2010-07-19 13:20:00,73.98,74.04,73.94,74.04,14100.0,46.469,46.5067,46.4439,46.5067,14100.0
2010-07-19 13:30:00,74.04,74.11,73.99,74.03,15900.0,46.5067,46.5507,46.4753,46.5004,15900.0
2010-07-19 13:40:00,74.03,74.04,73.96,74.04,20800.0,46.5004,46.5067,46.4565,46.5067,20800.0
2010-07-19 13:50:00,74.04,74.04,73.98,74.01,16400.0,46.5067,46.5067,46.469,46.4879,16400.0
2010-07-19 14:00:00,74.02,74.06,73.98,74.04,20400.0,46.4941,46.5193,46.469,46.5067,20400.0
2010-07-19 14:10:00,74.04,74.14,74.03,74.12,23000.0,46.5067,46.5695,46.5004,46.557,23000.0
2010-07-19 14:20:00,74.11,74.16,74.07,74.08,11800.0,46.5507,46.5821,46.5256,46.5318,11800.0
2010-07-19 14:30:00,74.08,74.15,74.08,74.12,15200.0,46.5318,46.5758,46.5318,46.557,15200.0
2010-07-19 14:40:00,74.12,74.23,74.09,74.2,25800.0,46.557,46.6261,46.5381,46.6072,25800.0
2010-07-19 14:50:00,74.2,74.24,74.15,74.16,33100.0,46.6072,46.6323,46.5758,46.5821,33100.0
2010-07-19 15:00:00,74.15,74.26,74.14,74.25,48800.0,46.5758,46.6449,46.5695,46.6386,48800.0
2010-07-19 15:10:00,74.25,74.29,74.24,74.27,52200.0,46.6386,46.6637,46.6323,46.6512,52200.0
2010-07-19 15:20:00,74.27,74.27,74.08,74.12,61700.0,46.6512,46.6512,46.5318,46.557,61700.0
2010-07-19 15:30:00,74.13,74.15,73.94,73.98,56900.0,46.5632,46.5758,46.4439,46.469,56900.0
2010-07-19 15:40:00,73.98,74.12,73.96,74.05,75000.0,46.469,46.557,46.4565,46.513,75000.0
2010-07-19 15:50:00,74.04,74.14,73.97,74.0,182500.0,46.5067,46.5695,46.4627,46.4816,182500.0
2010-07-20 09:30:00,73.15,73.48,73.06,73.14,74600.0,45.9477,46.155,45.8911,45.9414,74600.0
2010-07-20 09:40:00,73.1,73.24,72.99,73.16,46200.0,45.9163,46.0042,45.8472,45.954,46200.0
2010-07-20 09:50:00,73.14,73.18,72.55,72.62,140200.0,45.9414,45.9665,45.5708,45.6148,140200.0
2010-07-20 10:00:00,72.62,72.65,72.36,72.36,80300.0,45.6148,45.6336,45.4515,45.4515,80300.0
2010-07-20 10:10:00,72.36,72.6,72.35,72.6,77700.0,45.4515,45.6022,45.4452,45.6022,77700.0
2010-07-20 10:20:00,72.59,72.78,72.56,72.58,63700.0,45.5959,45.7153,45.5771,45.5896,63700.0
2010-07-20 10:30:00,72.58,72.8,72.46,72.72,61200.0,45.5896,45.7278,45.5143,45.6776,61200.0
2010-07-20 10:40:00,72.71,72.87,72.7,72.77,46900.0,45.6713,45.7718,45.665,45.709,46900.0
2010-07-20 10:50:00,72.74,72.79,72.56,72.63,34000.0,45.6901,45.7216,45.5771,45.621,34000.0
2010-07-20 11:00:00,72.63,72.77,72.61,72.71,46600.0,45.621,45.709,45.6085,45.6713,46600.0
2010-07-20 11:10:00,72.7,72.75,72.54,72.65,46500.0,45.665,45.6964,45.5645,45.6336,46500.0
2010-07-20 11:20:00,72.67,72.77,72.65,72.7,34200.0,45.6462,45.709,45.6336,45.665,34200.0
2010-07-20 11:30:00,72.71,72.72,72.58,72.64,31600.0,45.6713,45.6776,45.5896,45.6273,31600.0
2010-07-20 11:40:00,72.64,72.78,72.6,72.77,35500.0,45.6273,45.7153,45.6022,45.709,35500.0
2010-07-20 11:50:00,72.77,72.83,72.7,72.78,46100.0,45.709,45.7467,45.665,45.7153,46100.0
2010-07-20 12:00:00,72.8,72.85,72.72,72.85,40300.0,45.7278,45.7592,45.6776,45.7592,40300.0
2010-07-20 12:10:00,72.85,72.85,72.76,72.8,32900.0,45.7592,45.7592,45.7027,45.7278,32900.0
2010-07-20 12:20:00,72.81,72.86,72.79,72.84,26100.0,45.7341,45.7655,45.7216,45.753,26100.0
2010-07-20 12:30:00,72.85,73.03,72.84,73.0,43500.0,45.7592,45.8723,45.753,45.8535,43500.0
2010-07-20 12:40:00,73.0,73.05,72.98,73.01,24100.0,45.8535,45.8849,45.8409,45.8597,24100.0
2010-07-20 12:50:00,73.01,73.15,72.99,73.07,44500.0,45.8597,45.9477,45.8472,45.8974,44500.0
2010-07-20 13:00:00,73.07,73.15,73.07,73.14,35700.0,45.8974,45.9477,45.8974,45.9414,35700.0
2010-07-20 13:10:00,73.15,73.23,73.12,73.21,30200.0,45.9477,45.9979,45.9288,45.9854,30200.0
2010-07-20 13:20:00,73.21,73.23,73.16,73.23,27900.0,45.9854,45.9979,45.954,45.9979,27900.0
2010-07-20 13:30:00,73.23,73.58,73.21,73.58,47000.0,45.9979,46.2178,45.9854,46.2178,47000.0
2010-07-20 13:40:00,73.57,73.69,73.53,73.65,49400.0,46.2115,46.2869,46.1864,46.2617,49400.0
2010-07-20 13:50:00,73.67,73.8,73.67,73.74,140900.0,46.2743,46.356,46.2743,46.3183,140900.0
2010-07-20 14:00:00,73.73,73.76,73.54,73.54,70200.0,46.312,46.3308,46.1926,46.1926,70200.0
2010-07-20 14:10:00,73.54,73.59,73.34,73.35,101000.0,46.1926,46.2241,46.067,46.0733,101000.0
2010-07-20 14:20:00,73.39,73.58,73.3,73.54,52600.0,46.0984,46.2178,46.0419,46.1926,52600.0
2010-07-20 14:30:00,73.54,73.67,73.53,73.63,30600.0,46.1926,46.2743,46.1864,46.2492,30600.0
2010-07-20 14:40:00,73.63,73.74,73.58,73.72,34600.0,46.2492,46.3183,46.2178,46.3057,34600.0
2010-07-20 14:50:00,73.7,73.75,73.59,73.66,25800.0,46.2931,46.3246,46.2241,46.268,25800.0
2010-07-20 15:00:00,73.68,73.9,73.63,73.83,60300.0,46.2806,46.4188,46.2492,46.3748,60300.0
2010-07-20 15:10:00,73.84,73.94,73.78,73.84,60000.0,46.3811,46.4439,46.3434,46.3811,60000.0
2010-07-20 15:20:00,73.82,73.83,73.57,73.63,251900.0,46.3685,46.3748,46.2115,46.2492,251900.0
2010-07-20 15:30:00,73.63,73.8,73.6,73.73,245700.0,46.2492,46.356,46.2303,46.312,245700.0
2010-07-20 15:40:00,73.73,73.95,73.67,73.95,198100.0,46.312,46.4502,46.2743,46.4502,198100.0
2010-07-20 15:50:00,73.96,73.98,73.76,73.88,219800.0,46.4565,46.469,46.3308,46.4062,219800.0
2010-07-21 09:30:00,74.28,74.59,74.12,74.28,96700.0,46.6575,46.8522,46.557,46.6575,96700.0
2010-07-21 09:40:00,74.28,74.29,73.89,73.95,81200.0,46.6575,46.6637,46.4125,46.4502,81200.0
2010-07-21 09:50:00,73.99,74.0,73.74,73.82,97400.0,46.4753,46.4816,46.3183,46.3685,97400.0
2010-07-21 10:00:00,73.81,73.81,73.59,73.67,122000.0,46.3622,46.3622,46.2241,46.2743,122000.0
2010-07-21 10:10:00,73.67,73.88,73.65,73.67,168400.0,46.2743,46.4062,46.2617,46.2743,168400.0
2010-07-21 10:20:00,73.69,73.75,73.48,73.64,179000.0,46.2869,46.3246,46.155,46.2555,179000.0
2010-07-21 10:30:00,73.63,73.83,73.59,73.67,91200.0,46.2492,46.3748,46.2241,46.2743,91200.0
2010-07-21 10:40:00,73.66,73.82,73.63,73.75,103400.0,46.268,46.3685,46.2492,46.3246,103400.0
2010-07-21 10:50:00,73.74,73.99,73.72,73.99,83700.0,46.3183,46.4753,46.3057,46.4753,83700.0
2010-07-21 11:00:00,74.01,74.11,73.91,73.92,51400.0,46.4879,46.5507,46.4251,46.4313,51400.0
2010-07-21 11:10:00,73.91,73.94,73.74,73.75,109800.0,46.4251,46.4439,46.3183,46.3246,109800.0
2010-07-21 11:20:00,73.74,73.75,73.51,73.72,130500.0,46.3183,46.3246,46.1738,46.3057,130500.0
2010-07-21 11:30:00,73.72,74.01,73.7,73.99,44100.0,46.3057,46.4879,46.2931,46.4753,44100.0
2010-07-21 11:40:00,74.0,74.2,73.99,74.19,25600.0,46.4816,46.6072,46.4753,46.6009,25600.0
2010-07-21 11:50:00,74.18,74.21,74.05,74.11,33200.0,46.5947,46.6135,46.513,46.5507,33200.0
2010-07-21 12:00:00,74.11,74.2,74.04,74.08,47000.0,46.5507,46.6072,46.5067,46.5318,47000.0
2010-07-21 12:10:00,74.07,74.23,74.06,74.13,30700.0,46.5256,46.6261,46.5193,46.5632,30700.0
2010-07-21 12:20:00,74.12,74.31,74.09,74.3,42700.0,46.557,46.6763,46.5381,46.67,42700.0
2010-07-21 12:30:00,74.3,74.41,74.24,74.29,50700.0,46.67,46.7391,46.6323,46.6637,50700.0
2010-07-21 12:40:00,74.28,74.31,74.07,74.09,46400.0,46.6575,46.6763,46.5256,46.5381,46400.0
2010-07-21 12:50:00,74.08,74.12,73.83,74.0,153500.0,46.5318,46.557,46.3748,46.4816,153500.0
2010-07-21 13:00:00,74.0,74.06,73.95,74.02,27800.0,46.4816,46.5193,46.4502,46.4941,27800.0
2010-07-21 13:10:00,74.02,74.05,73.96,73.99,47600.0,46.4941,46.513,46.4565,46.4753,47600.0
2010-07-21 13:20:00,73.99,74.07,73.92,74.07,23100.0,46.4753,46.5256,46.4313,46.5256,23100.0
2010-07-21 13:30:00,74.08,74.35,74.08,74.35,39100.0,46.5318,46.7014,46.5318,46.7014,39100.0
2010-07-21 13:40:00,74.34,74.4,74.29,74.39,34700.0,46.6952,46.7328,46.6637,46.7266,34700.0
2010-07-21 13:50:00,74.38,74.45,74.34,74.34,31500.0,46.7203,46.7642,46.6952,46.6952,31500.0
2010-07-21 14:00:00,74.34,74.4,74.05,74.05,45300.0,46.6952,46.7328,46.513,46.513,45300.0
2010-07-21 14:10:00,74.05,74.05,73.52,73.69,47100.0,46.513,46.513,46.1801,46.2869,47100.0
2010-07-21 14:20:00,73.72,73.79,73.57,73.69,73000.0,46.3057,46.3497,46.2115,46.2869,73000.0
2010-07-21 14:30:00,73.68,73.71,73.42,73.46,72700.0,46.2806,46.2994,46.1173,46.1424,72700.0
2010-07-21 14:40:00,73.5,73.6,73.45,73.51,39900.0,46.1675,46.2303,46.1361,46.1738,39900.0
2010-07-21 14:50:00,73.54,73.55,73.14,73.2,68200.0,46.1926,46.1989,45.9414,45.9791,68200.0
2010-07-21 15:00:00,73.19,73.38,73.14,73.35,42700.0,45.9728,46.0921,45.9414,46.0733,42700.0
2010-07-21 15:10:00,73.35,73.51,73.31,73.38,48300.0,46.0733,46.1738,46.0482,46.0921,48300.0
2010-07-21 15:20:00,73.35,73.5,73.3,73.44,49900.0,46.0733,46.1675,46.0419,46.1298,49900.0
2010-07-21 15:30:00,73.44,73.61,73.41,73.54,100300.0,46.1298,46.2366,46.111,46.1926,100300.0
2010-07-21 15:40:00,73.55,73.7,73.42,73.69,117500.0,46.1989,46.2931,46.1173,46.2869,117500.0
2010-07-21 15:50:00,73.71,73.81,73.58,73.72,191600.0,46.2994,46.3622,46.2178,46.3057,191600.0
2010-07-22 09:30:00,74.41,74.42,73.89,73.89,58900.0,46.7391,46.7454,46.4125,46.4125,58900.0
2010-07-22 09:40:00,73.94,74.2,73.9,74.0,135700.0,46.4439,46.6072,46.4188,46.4816,135700.0
2010-07-22 09:50:00,74.0,74.01,73.78,73.84,129100.0,46.4816,46.4879,46.3434,46.3811,129100.0
2010-07-22 10:00:00,73.85,74.01,73.79,73.99,184700.0,46.3874,46.4879,46.3497,46.4753,184700.0
2010-07-22 10:10:00,74.03,74.5,74.0,74.25,76600.0,46.5004,46.7957,46.4816,46.6386,76600.0
2010-07-22 10:20:00,74.25,74.45,74.15,74.45,125500.0,46.6386,46.7642,46.5758,46.7642,125500.0
2010-07-22 10:30:00,74.45,74.5,74.29,74.35,115900.0,46.7642,46.7957,46.6637,46.7014,115900.0
2010-07-22 10:40:00,74.33,74.52,74.28,74.48,69300.0,46.6889,46.8082,46.6575,46.7831,69300.0
2010-07-22 10:50:00,74.47,74.67,74.43,74.63,55000.0,46.7768,46.9024,46.7517,46.8773,55000.0
2010-07-22 11:00:00,74.62,74.65,74.55,74.6,72700.0,46.871,46.8899,46.8271,46.8585,72700.0
2010-07-22 11:10:00,74.6,74.8,74.6,74.76,80900.0,46.8585,46.9841,46.8585,46.959,80900.0
2010-07-22 11:20:00,74.76,74.81,74.63,74.68,88100.0,46.959,46.9904,46.8773,46.9087,88100.0
2010-07-22 11:30:00,74.67,74.74,74.6,74.64,37900.0,46.9024,46.9464,46.8585,46.8836,37900.0
2010-07-22 11:40:00,74.64,74.67,74.39,74.49,83000.0,46.8836,46.9024,46.7266,46.7894,83000.0
2010-07-22 11:50:00,74.53,74.55,74.38,74.44,30900.0,46.8145,46.8271,46.7203,46.758,30900.0
2010-07-22 12:00:00,74.43,74.56,74.4,74.5,32800.0,46.7517,46.8333,46.7328,46.7957,32800.0
2010-07-22 12:10:00,74.5,74.53,74.43,74.46,33300.0,46.7957,46.8145,46.7517,46.7705,33300.0
2010-07-22 12:20:00,74.45,74.52,74.26,74.3,65500.0,46.7642,46.8082,46.6449,46.67,65500.0
2010-07-22 12:30:00,74.29,74.33,74.23,74.3,41300.0,46.6637,46.6889,46.6261,46.67,41300.0
2010-07-22 12:40:00,74.32,74.39,74.28,74.38,17700.0,46.6826,46.7266,46.6575,46.7203,17700.0
2010-07-22 12:50:00,74.39,74.53,74.38,74.5,23200.0,46.7266,46.8145,46.7203,46.7957,23200.0
2010-07-22 13:00:00,74.51,74.59,74.51,74.53,17000.0,46.8019,46.8522,46.8019,46.8145,17000.0
2010-07-22 13:10:00,74.52,74.64,74.52,74.62,27100.0,46.8082,46.8836,46.8082,46.871,27100.0
2010-07-22 13:20:00,74.62,74.62,74.53,74.54,17800.0,46.871,46.871,46.8145,46.8208,17800.0
2010-07-22 13:30:00,74.54,74.63,74.52,74.57,41600.0,46.8208,46.8773,46.8082,46.8396,41600.0
2010-07-22 13:40:00,74.57,74.57,74.52,74.55,29700.0,46.8396,46.8396,46.8082,46.8271,29700.0
2010-07-22 13:50:00,74.56,74.57,74.5,74.54,42800.0,46.8333,46.8396,46.7957,46.8208,42800.0
2010-07-22 14:00:00,74.54,74.64,74.49,74.64,38900.0,46.8208,46.8836,46.7894,46.8836,38900.0
2010-07-22 14:10:00,74.63,74.68,74.5,74.52,61900.0,46.8773,46.9087,46.7957,46.8082,61900.0
2010-07-22 14:20:00,74.51,74.65,74.46,74.65,34800.0,46.8019,46.8899,46.7705,46.8899,34800.0
2010-07-22 14:30:00,74.64,74.66,74.51,74.51,54100.0,46.8836,46.8962,46.8019,46.8019,54100.0
2010-07-22 14:40:00,74.5,74.59,74.48,74.54,43800.0,46.7957,46.8522,46.7831,46.8208,43800.0
2010-07-22 14:50:00,74.53,74.6,74.48,74.56,41900.0,46.8145,46.8585,46.7831,46.8333,41900.0
2010-07-22 15:00:00,74.57,74.59,74.46,74.58,43800.0,46.8396,46.8522,46.7705,46.8459,43800.0
2010-07-22 15:10:00,74.58,74.81,74.54,74.79,57600.0,46.8459,46.9904,46.8208,46.9778,57600.0
2010-07-22 15:20:00,74.79,74.79,74.57,74.58,78100.0,46.9778,46.9778,46.8396,46.8459,78100.0
2010-07-22 15:30:00,74.58,74.63,74.27,74.33,116000.0,46.8459,46.8773,46.6512,46.6889,116000.0
2010-07-22 15:40:00,74.33,74.49,74.25,74.35,153300.0,46.6889,46.7894,46.6386,46.7014,153300.0
2010-07-22 15:50:00,74.37,74.42,74.21,74.24,315100.0,46.714,46.7454,46.6135,46.6323,315100.0
2010-07-23 09:30:00,74.38,74.65,74.19,74.58,66800.0,46.7203,46.8899,46.6009,46.8459,66800.0
2010-07-23 09:40:00,74.61,74.7,74.38,74.39,70500.0,46.8647,46.9213,46.7203,46.7266,70500.0
2010-07-23 09:50:00,74.39,74.4,74.25,74.25,94400.0,46.7266,46.7328,46.6386,46.6386,94400.0
2010-07-23 10:00:00,74.26,74.32,74.07,74.08,115000.0,46.6449,46.6826,46.5256,46.5318,115000.0
2010-07-23 10:10:00,74.09,74.18,73.98,74.16,96500.0,46.5381,46.5947,46.469,46.5821,96500.0
2010-07-23 10:20:00,74.19,74.29,74.14,74.24,63300.0,46.6009,46.6637,46.5695,46.6323,63300.0
2010-07-23 10:30:00,74.25,74.5,74.25,74.42,92800.0,46.6386,46.7957,46.6386,46.7454,92800.0
2010-07-23 10:40:00,74.44,74.45,74.31,74.36,72200.0,46.758,46.7642,46.6763,46.7077,72200.0
2010-07-23 10:50:00,74.37,74.38,74.15,74.16,56700.0,46.714,46.7203,46.5758,46.5821,56700.0
2010-07-23 11:00:00,74.16,74.57,74.16,74.54,32700.0,46.5821,46.8396,46.5821,46.8208,32700.0
2010-07-23 11:10:00,74.54,74.6,74.42,74.48,29500.0,46.8208,46.8585,46.7454,46.7831,29500.0
2010-07-23 11:20:00,74.47,74.52,74.36,74.41,30900.0,46.7768,46.8082,46.7077,46.7391,30900.0
2010-07-23 11:30:00,74.4,74.83,74.4,74.79,98000.0,46.7328,47.0029,46.7328,46.9778,98000.0
2010-07-23 11:40:00,74.8,74.8,74.53,74.61,53600.0,46.9841,46.9841,46.8145,46.8647,53600.0
2010-07-23 11:50:00,74.61,74.61,74.42,74.51,48600.0,46.8647,46.8647,46.7454,46.8019,48600.0
2010-07-23 12:00:00,74.51,74.61,74.29,74.39,70000.0,46.8019,46.8647,46.6637,46.7266,70000.0
2010-07-23 12:10:00,74.38,74.42,74.24,74.37,44600.0,46.7203,46.7454,46.6323,46.714,44600.0
2010-07-23 12:20:00,74.38,74.39,74.21,74.34,128100.0,46.7203,46.7266,46.6135,46.6952,128100.0
2010-07-23 12:30:00,74.35,74.4,74.07,74.14,55900.0,46.7014,46.7328,46.5256,46.5695,55900.0
2010-07-23 12:40:00,74.12,74.15,73.9,73.99,39800.0,46.557,46.5758,46.4188,46.4753,39800.0
2010-07-23 12:50:00,73.98,74.17,73.97,74.16,22700.0,46.469,46.5884,46.4627,46.5821,22700.0
2010-07-23 13:00:00,74.16,74.22,74.11,74.18,40500.0,46.5821,46.6198,46.5507,46.5947,40500.0
2010-07-23 13:10:00,74.18,74.46,74.14,74.44,44800.0,46.5947,46.7705,46.5695,46.758,44800.0
2010-07-23 13:20:00,74.42,74.76,74.42,74.75,42700.0,46.7454,46.959,46.7454,46.9527,42700.0
2010-07-23 13:30:00,74.74,74.83,74.59,74.59,38800.0,46.9464,47.0029,46.8522,46.8522,38800.0
2010-07-23 13:40:00,74.62,74.65,74.56,74.58,24100.0,46.871,46.8899,46.8333,46.8459,24100.0
2010-07-23 13:50:00,74.59,74.75,74.59,74.69,33000.0,46.8522,46.9527,46.8522,46.915,33000.0
2010-07-23 14:00:00,74.73,74.73,74.64,74.7,82100.0,46.9401,46.9401,46.8836,46.9213,82100.0
2010-07-23 14:10:00,74.7,74.72,74.66,74.68,31100.0,46.9213,46.9338,46.8962,46.9087,31100.0
2010-07-23 14:20:00,74.7,74.7,74.56,74.61,28600.0,46.9213,46.9213,46.8333,46.8647,28600.0
2010-07-23 14:30:00,74.62,74.66,74.59,74.66,31800.0,46.871,46.8962,46.8522,46.8962,31800.0
2010-07-23 14:40:00,74.64,74.76,74.63,74.64,54000.0,46.8836,46.959,46.8773,46.8836,54000.0
2010-07-23 14:50:00,74.64,74.77,74.58,74.58,63500.0,46.8836,46.9652,46.8459,46.8459,63500.0
2010-07-23 15:00:00,74.59,74.62,74.47,74.52,92800.0,46.8522,46.871,46.7768,46.8082,92800.0
2010-07-23 15:10:00,74.55,74.55,74.43,74.48,93700.0,46.8271,46.8271,46.7517,46.7831,93700.0
2010-07-23 15:20:00,74.49,74.49,74.26,74.31,69000.0,46.7894,46.7894,46.6449,46.6763,69000.0
2010-07-23 15:30:00,74.32,74.38,74.11,74.15,139300.0,46.6826,46.7203,46.5507,46.5758,139300.0
2010-07-23 15:40:00,74.17,74.22,73.99,74.13,171500.0,46.5884,46.6198,46.4753,46.5632,171500.0
2010-07-23 15:50:00,74.14,74.22,73.9,73.93,327400.0,46.5695,46.6198,46.4188,46.4376,327400.0
2010-07-26 09:30:00,73.85,74.46,73.85,74.44,73500.0,46.3874,46.7705,46.3874,46.758,73500.0
2010-07-26 09:40:00,74.44,74.83,74.43,74.8,81100.0,46.758,47.0029,46.7517,46.9841,81100.0
2010-07-26 09:50:00,74.81,75.0,74.55,75.0,331800.0,46.9904,47.1097,46.8271,47.1097,331800.0
2010-07-26 10:00:00,75.0,75.27,74.9,75.23,98600.0,47.1097,47.2793,47.0469,47.2542,98600.0
2010-07-26 10:10:00,75.24,75.27,75.02,75.03,96500.0,47.2605,47.2793,47.1223,47.1286,96500.0
2010-07-26 10:20:00,75.03,75.2,74.95,74.98,46100.0,47.1286,47.2353,47.0783,47.0972,46100.0
2010-07-26 10:30:00,74.98,75.09,74.86,75.07,61600.0,47.0972,47.1662,47.0218,47.1537,61600.0
2010-07-26 10:40:00,75.08,75.17,75.0,75.14,61300.0,47.16,47.2165,47.1097,47.1977,61300.0
2010-07-26 10:50:00,75.12,75.12,74.92,74.97,90600.0,47.1851,47.1851,47.0595,47.0909,90600.0
2010-07-26 11:00:00,74.99,75.02,74.85,74.89,65000.0,47.1034,47.1223,47.0155,47.0406,65000.0
2010-07-26 11:10:00,74.91,75.03,74.77,75.03,75900.0,47.0532,47.1286,46.9652,47.1286,75900.0
2010-07-26 11:20:00,75.02,75.14,74.99,75.12,52400.0,47.1223,47.1977,47.1034,47.1851,52400.0
2010-07-26 11:30:00,75.12,75.19,75.05,75.13,44500.0,47.1851,47.2291,47.1411,47.1914,44500.0
2010-07-26 11:40:00,75.13,75.19,75.09,75.17,51600.0,47.1914,47.2291,47.1662,47.2165,51600.0
2010-07-26 11:50:00,75.18,75.18,75.01,75.01,42400.0,47.2228,47.2228,47.116,47.116,42400.0
2010-07-26 12:00:00,75.05,75.23,75.03,75.23,48400.0,47.1411,47.2542,47.1286,47.2542,48400.0
2010-07-26 12:10:00,75.22,75.24,74.99,75.0,70000.0,47.2479,47.2605,47.1034,47.1097,70000.0
2010-07-26 12:20:00,75.0,75.05,74.99,75.02,37100.0,47.1097,47.1411,47.1034,47.1223,37100.0
2010-07-26 12:30:00,75.02,75.08,74.98,75.0,68700.0,47.1223,47.16,47.0972,47.1097,68700.0
2010-07-26 12:40:00,75.01,75.06,74.94,74.94,57400.0,47.116,47.1474,47.072,47.072,57400.0
2010-07-26 12:50:00,74.95,75.01,74.82,74.85,36000.0,47.0783,47.116,46.9967,47.0155,36000.0
2010-07-26 13:00:00,74.87,74.89,74.69,74.78,40100.0,47.0281,47.0406,46.915,46.9715,40100.0
2010-07-26 13:10:00,74.79,74.83,74.71,74.82,39500.0,46.9778,47.0029,46.9276,46.9967,39500.0
2010-07-26 13:20:00,74.82,74.87,74.72,74.77,38900.0,46.9967,47.0281,46.9338,46.9652,38900.0
2010-07-26 13:30:00,74.78,74.92,74.76,74.81,44500.0,46.9715,47.0595,46.959,46.9904,44500.0
2010-07-26 13:40:00,74.81,74.88,74.71,74.87,48600.0,46.9904,47.0343,46.9276,47.0281,48600.0
2010-07-26 13:50:00,74.88,74.88,74.8,74.84,38600.0,47.0343,47.0343,46.9841,47.0092,38600.0
2010-07-26 14:00:00,74.84,74.89,74.79,74.83,47600.0,47.0092,47.0406,46.9778,47.0029,47600.0
2010-07-26 14:10:00,74.83,74.93,74.76,74.93,43200.0,47.0029,47.0657,46.959,47.0657,43200.0
2010-07-26 14:20:00,74.93,74.93,74.79,74.79,47600.0,47.0657,47.0657,46.9778,46.9778,47600.0
2010-07-26 14:30:00,74.79,74.8,74.65,74.7,44900.0,46.9778,46.9841,46.8899,46.9213,44900.0
2010-07-26 14:40:00,74.7,74.76,74.65,74.73,49100.0,46.9213,46.959,46.8899,46.9401,49100.0
2010-07-26 14:50:00,74.72,74.74,74.55,74.6,58200.0,46.9338,46.9464,46.8271,46.8585,58200.0
2010-07-26 15:00:00,74.61,74.73,74.59,74.68,58400.0,46.8647,46.9401,46.8522,46.9087,58400.0
2010-07-26 15:10:00,74.69,74.73,74.59,74.67,84800.0,46.915,46.9401,46.8522,46.9024,84800.0
2010-07-26 15:20:00,74.68,74.76,74.6,74.75,89600.0,46.9087,46.959,46.8585,46.9527,89600.0
2010-07-26 15:30:00,74.75,74.95,74.73,74.92,137800.0,46.9527,47.0783,46.9401,47.0595,137800.0
2010-07-26 15:40:00,74.92,75.01,74.88,74.95,176600.0,47.0595,47.116,47.0343,47.0783,176600.0
2010-07-26 15:50:00,74.94,74.96,74.75,74.79,382600.0,47.072,47.0846,46.9527,46.9778,382600.0
2010-07-27 09:30:00,75.3,76.34,74.99,76.29,154500.0,47.2982,47.9514,47.1034,47.92,154500.0
2010-07-27 09:40:00,76.29,76.29,75.75,75.77,245500.0,47.92,47.92,47.5808,47.5934,245500.0
2010-07-27 09:50:00,75.76,75.91,75.4,75.73,100400.0,47.5871,47.6813,47.361,47.5683,100400.0
2010-07-27 10:00:00,75.67,76.2,75.61,75.65,129200.0,47.5306,47.8635,47.4929,47.518,129200.0
2010-07-27 10:10:00,75.65,75.71,75.16,75.42,112900.0,47.518,47.5557,47.2102,47.3735,112900.0
2010-07-27 10:20:00,75.44,75.62,75.39,75.6,37200.0,47.3861,47.4992,47.3547,47.4866,37200.0
2010-07-27 10:30:00,75.61,75.69,75.53,75.58,50500.0,47.4929,47.5431,47.4426,47.474,50500.0
2010-07-27 10:40:00,75.58,75.62,75.44,75.51,49800.0,47.474,47.4992,47.3861,47.4301,49800.0
2010-07-27 10:50:00,75.51,75.57,75.41,75.5,46000.0,47.4301,47.4678,47.3672,47.4238,46000.0
2010-07-27 11:00:00,75.49,75.64,75.41,75.64,84000.0,47.4175,47.5117,47.3672,47.5117,84000.0
2010-07-27 11:10:00,75.64,75.65,75.33,75.34,92000.0,47.5117,47.518,47.317,47.3233,92000.0
2010-07-27 11:20:00,75.34,75.5,75.3,75.45,84100.0,47.3233,47.4238,47.2982,47.3924,84100.0
2010-07-27 11:30:00,75.44,75.56,75.33,75.33,97600.0,47.3861,47.4615,47.317,47.317,97600.0
2010-07-27 11:40:00,75.35,75.37,75.1,75.17,106800.0,47.3296,47.3421,47.1725,47.2165,106800.0
2010-07-27 11:50:00,75.15,75.18,74.99,75.05,68200.0,47.2039,47.2228,47.1034,47.1411,68200.0
2010-07-27 12:00:00,75.05,75.12,74.95,75.07,59000.0,47.1411,47.1851,47.0783,47.1537,59000.0
2010-07-27 12:10:00,75.09,75.45,75.09,75.39,39800.0,47.1662,47.3924,47.1662,47.3547,39800.0
2010-07-27 12:20:00,75.39,75.51,75.39,75.48,48800.0,47.3547,47.4301,47.3547,47.4112,48800.0
2010-07-27 12:30:00,75.49,75.56,75.45,75.56,31700.0,47.4175,47.4615,47.3924,47.4615,31700.0
2010-07-27 12:40:00,75.58,75.61,75.53,75.57,38500.0,47.474,47.4929,47.4426,47.4678,38500.0
2010-07-27 12:50:00,75.54,75.56,75.46,75.5,33100.0,47.4489,47.4615,47.3987,47.4238,33100.0
2010-07-27 13:00:00,75.49,75.57,75.45,75.56,31900.0,47.4175,47.4678,47.3924,47.4615,31900.0
2010-07-27 13:10:00,75.55,75.56,75.49,75.56,51300.0,47.4552,47.4615,47.4175,47.4615,51300.0
2010-07-27 13:20:00,75.56,75.56,75.4,75.41,54000.0,47.4615,47.4615,47.361,47.3672,54000.0
2010-07-27 13:30:00,75.42,75.44,75.36,75.39,63100.0,47.3735,47.3861,47.3358,47.3547,63100.0
2010-07-27 13:40:00,75.39,75.39,75.17,75.38,80500.0,47.3547,47.3547,47.2165,47.3484,80500.0
2010-07-27 13:50:00,75.38,75.38,75.18,75.18,39000.0,47.3484,47.3484,47.2228,47.2228,39000.0
2010-07-27 14:00:00,75.19,75.22,75.08,75.09,91500.0,47.2291,47.2479,47.16,47.1662,91500.0
2010-07-27 14:10:00,75.1,75.1,74.83,75.0,133400.0,47.1725,47.1725,47.0029,47.1097,133400.0
2010-07-27 14:20:00,75.0,75.04,74.86,74.9,51300.0,47.1097,47.1348,47.0218,47.0469,51300.0
2010-07-27 14:30:00,74.91,74.95,74.78,74.82,50900.0,47.0532,47.0783,46.9715,46.9967,50900.0
2010-07-27 14:40:00,74.82,75.0,74.82,74.99,44600.0,46.9967,47.1097,46.9967,47.1034,44600.0
2010-07-27 14:50:00,75.0,75.01,74.87,74.9,64700.0,47.1097,47.116,47.0281,47.0469,64700.0
2010-07-27 15:00:00,74.91,75.03,74.89,75.0,76300.0,47.0532,47.1286,47.0406,47.1097,76300.0
2010-07-27 15:10:00,74.99,75.11,74.93,75.1,59400.0,47.1034,47.1788,47.0657,47.1725,59400.0
2010-07-27 15:20:00,75.1,75.14,75.03,75.09,90500.0,47.1725,47.1977,47.1286,47.1662,90500.0
2010-07-27 15:30:00,75.07,75.08,74.84,74.87,114600.0,47.1537,47.16,47.0092,47.0281,114600.0
2010-07-27 15:40:00,74.87,74.92,74.85,74.86,79900.0,47.0281,47.0595,47.0155,47.0218,79900.0
2010-07-27 15:50:00,74.86,74.93,74.83,74.91,126400.0,47.0218,47.0657,47.0029,47.0532,126400.0
2010-07-28 09:30:00,75.07,75.07,74.52,74.69,76500.0,47.1537,47.1537,46.8082,46.915,76500.0
2010-07-28 09:40:00,74.65,74.82,74.4,74.4,96700.0,46.8899,46.9967,46.7328,46.7328,96700.0
2010-07-28 09:50:00,74.38,74.56,74.34,74.4,67300.0,46.7203,46.8333,46.6952,46.7328,67300.0
2010-07-28 10:00:00,74.43,74.54,74.38,74.46,50700.0,46.7517,46.8208,46.7203,46.7705,50700.0
2010-07-28 10:10:00,74.45,74.51,74.25,74.33,69800.0,46.7642,46.8019,46.6386,46.6889,69800.0
2010-07-28 10:20:00,74.34,74.63,74.33,74.62,52000.0,46.6952,46.8773,46.6889,46.871,52000.0
2010-07-28 10:30:00,74.6,74.63,74.43,74.51,92600.0,46.8585,46.8773,46.7517,46.8019,92600.0
2010-07-28 10:40:00,74.51,74.67,74.45,74.67,69200.0,46.8019,46.9024,46.7642,46.9024,69200.0
2010-07-28 10:50:00,74.66,75.02,74.66,75.01,42800.0,46.8962,47.1223,46.8962,47.116,42800.0
2010-07-28 11:00:00,75.01,75.06,74.86,74.99,30100.0,47.116,47.1474,47.0218,47.1034,30100.0
2010-07-28 11:10:00,74.99,75.14,74.96,75.13,50100.0,47.1034,47.1977,47.0846,47.1914,50100.0
2010-07-28 11:20:00,75.12,75.23,75.09,75.13,25700.0,47.1851,47.2542,47.1662,47.1914,25700.0
2010-07-28 11:30:00,75.12,75.21,75.08,75.12,16400.0,47.1851,47.2416,47.16,47.1851,16400.0
2010-07-28 11:40:00,75.1,75.15,75.0,75.08,19600.0,47.1725,47.2039,47.1097,47.16,19600.0
2010-07-28 11:50:00,75.08,75.18,75.08,75.15,19300.0,47.16,47.2228,47.16,47.2039,19300.0
2010-07-28 12:00:00,75.15,75.17,75.1,75.14,16500.0,47.2039,47.2165,47.1725,47.1977,16500.0
2010-07-28 12:10:00,75.13,75.13,74.97,75.03,16900.0,47.1914,47.1914,47.0909,47.1286,16900.0
2010-07-28 12:20:00,75.05,75.15,75.02,75.14,19600.0,47.1411,47.2039,47.1223,47.1977,19600.0
2010-07-28 12:30:00,75.14,75.25,75.14,75.24,15500.0,47.1977,47.2667,47.1977,47.2605,15500.0
2010-07-28 12:40:00,75.24,75.35,75.24,75.31,12700.0,47.2605,47.3296,47.2605,47.3044,12700.0
2010-07-28 12:50:00,75.31,75.35,75.29,75.34,13200.0,47.3044,47.3296,47.2919,47.3233,13200.0
2010-07-28 13:00:00,75.34,75.4,75.27,75.38,14700.0,47.3233,47.361,47.2793,47.3484,14700.0
2010-07-28 13:10:00,75.38,75.46,75.35,75.39,17300.0,47.3484,47.3987,47.3296,47.3547,17300.0
2010-07-28 13:20:00,75.38,75.41,75.32,75.41,15800.0,47.3484,47.3672,47.3107,47.3672,15800.0
2010-07-28 13:30:00,75.41,75.52,75.37,75.5,35600.0,47.3672,47.4363,47.3421,47.4238,35600.0
2010-07-28 13:40:00,75.51,75.55,75.46,75.54,14200.0,47.4301,47.4552,47.3987,47.4489,14200.0
2010-07-28 13:50:00,75.53,75.6,75.52,75.57,18800.0,47.4426,47.4866,47.4363,47.4678,18800.0
2010-07-28 14:00:00,75.56,75.67,75.48,75.62,31000.0,47.4615,47.5306,47.4112,47.4992,31000.0
2010-07-28 14:10:00,75.61,75.63,75.33,75.33,24100.0,47.4929,47.5054,47.317,47.317,24100.0
2010-07-28 14:20:00,75.35,75.41,75.27,75.4,53700.0,47.3296,47.3672,47.2793,47.361,53700.0
2010-07-28 14:30:00,75.39,75.49,75.37,75.37,34700.0,47.3547,47.4175,47.3421,47.3421,34700.0
2010-07-28 14:40:00,75.36,75.36,75.13,75.14,36500.0,47.3358,47.3358,47.1914,47.1977,36500.0
2010-07-28 14:50:00,75.15,75.26,75.14,75.26,45200.0,47.2039,47.273,47.1977,47.273,45200.0
2010-07-28 15:00:00,75.28,75.3,75.15,75.28,63700.0,47.2856,47.2982,47.2039,47.2856,63700.0
2010-07-28 15:10:00,75.27,75.31,75.21,75.26,62200.0,47.2793,47.3044,47.2416,47.273,62200.0
2010-07-28 15:20:00,75.26,75.38,75.22,75.37,50700.0,47.273,47.3484,47.2479,47.3421,50700.0
2010-07-28 15:30:00,75.37,75.48,75.3,75.31,74800.0,47.3421,47.4112,47.2982,47.3044,74800.0
2010-07-28 15:40:00,75.3,75.35,75.25,75.29,75400.0,47.2982,47.3296,47.2667,47.2919,75400.0
2010-07-28 15:50:00,75.3,75.32,75.22,75.27,126800.0,47.2982,47.3107,47.2479,47.2793,126800.0
2010-07-29 09:30:00,75.71,75.71,75.0,75.24,52900.0,47.5557,47.5557,47.1097,47.2605,52900.0
2010-07-29 09:40:00,75.29,75.6,75.17,75.55,57000.0,47.2919,47.4866,47.2165,47.4552,57000.0
2010-07-29 09:50:00,75.55,75.71,75.53,75.59,44300.0,47.4552,47.5557,47.4426,47.4803,44300.0
2010-07-29 10:00:00,75.57,75.57,75.36,75.44,18500.0,47.4678,47.4678,47.3358,47.3861,18500.0
2010-07-29 10:10:00,75.43,75.6,75.39,75.46,52300.0,47.3798,47.4866,47.3547,47.3987,52300.0
2010-07-29 10:20:00,75.45,75.46,75.25,75.31,32700.0,47.3924,47.3987,47.2667,47.3044,32700.0
2010-07-29 10:30:00,75.28,75.44,75.23,75.38,30900.0,47.2856,47.3861,47.2542,47.3484,30900.0
2010-07-29 10:40:00,75.38,75.42,75.26,75.32,35000.0,47.3484,47.3735,47.273,47.3107,35000.0
2010-07-29 10:50:00,75.32,75.41,75.25,75.35,25000.0,47.3107,47.3672,47.2667,47.3296,25000.0
2010-07-29 11:00:00,75.34,75.34,75.05,75.05,34400.0,47.3233,47.3233,47.1411,47.1411,34400.0
2010-07-29 11:10:00,75.06,75.11,74.82,74.88,26000.0,47.1474,47.1788,46.9967,47.0343,26000.0
2010-07-29 11:20:00,74.89,74.91,74.7,74.77,40200.0,47.0406,47.0532,46.9213,46.9652,40200.0
2010-07-29 11:30:00,74.77,74.79,74.47,74.56,45100.0,46.9652,46.9778,46.7768,46.8333,45100.0
2010-07-29 11:40:00,74.57,74.59,74.39,74.44,32000.0,46.8396,46.8522,46.7266,46.758,32000.0
2010-07-29 11:50:00,74.44,74.5,74.35,74.39,34500.0,46.758,46.7957,46.7014,46.7266,34500.0
2010-07-29 12:00:00,74.39,74.43,74.13,74.33,42800.0,46.7266,46.7517,46.5632,46.6889,42800.0
2010-07-29 12:10:00,74.32,74.49,74.29,74.45,17700.0,46.6826,46.7894,46.6637,46.7642,17700.0
2010-07-29 12:20:00,74.46,74.52,74.39,74.45,24700.0,46.7705,46.8082,46.7266,46.7642,24700.0
2010-07-29 12:30:00,74.45,74.49,74.34,74.39,26300.0,46.7642,46.7894,46.6952,46.7266,26300.0
2010-07-29 12:40:00,74.39,74.5,74.37,74.46,37900.0,46.7266,46.7957,46.714,46.7705,37900.0
2010-07-29 12:50:00,74.45,74.51,74.42,74.47,35500.0,46.7642,46.8019,46.7454,46.7768,35500.0
2010-07-29 13:00:00,74.46,74.69,74.43,74.67,42600.0,46.7705,46.915,46.7517,46.9024,42600.0
2010-07-29 13:10:00,74.67,74.8,74.66,74.73,37400.0,46.9024,46.9841,46.8962,46.9401,37400.0
2010-07-29 13:20:00,74.73,74.73,74.59,74.69,47700.0,46.9401,46.9401,46.8522,46.915,47700.0
2010-07-29 13:30:00,74.68,74.89,74.68,74.88,27300.0,46.9087,47.0406,46.9087,47.0343,27300.0
2010-07-29 13:40:00,74.87,74.92,74.84,74.92,22400.0,47.0281,47.0595,47.0092,47.0595,22400.0
2010-07-29 13:50:00,74.93,74.95,74.85,74.9,17400.0,47.0657,47.0783,47.0155,47.0469,17400.0
2010-07-29 14:00:00,74.93,74.97,74.77,74.8,44700.0,47.0657,47.0909,46.9652,46.9841,44700.0
2010-07-29 14:10:00,74.78,74.84,74.73,74.83,22000.0,46.9715,47.0092,46.9401,47.0029,22000.0
2010-07-29 14:20:00,74.85,74.97,74.83,74.93,30200.0,47.0155,47.0909,47.0029,47.0657,30200.0
2010-07-29 14:30:00,74.94,75.07,74.86,75.0,37800.0,47.072,47.1537,47.0218,47.1097,37800.0
2010-07-29 14:40:00,75.01,75.15,74.98,75.14,35200.0,47.116,47.2039,47.0972,47.1977,35200.0
2010-07-29 14:50:00,75.15,75.2,74.98,75.09,41700.0,47.2039,47.2353,47.0972,47.1662,41700.0
2010-07-29 15:00:00,75.07,75.11,74.98,75.04,71700.0,47.1537,47.1788,47.0972,47.1348,71700.0
2010-07-29 15:10:00,75.05,75.23,75.04,75.19,54600.0,47.1411,47.2542,47.1348,47.2291,54600.0
2010-07-29 15:20:00,75.21,75.25,75.14,75.16,58300.0,47.2416,47.2667,47.1977,47.2102,58300.0
2010-07-29 15:30:00,75.15,75.21,75.07,75.18,130400.0,47.2039,47.2416,47.1537,47.2228,130400.0
2010-07-29 15:40:00,75.17,75.21,75.05,75.06,159500.0,47.2165,47.2416,47.1411,47.1474,159500.0
2010-07-29 15:50:00,75.07,75.11,74.96,74.96,133900.0,47.1537,47.1788,47.0846,47.0846,133900.0
2010-07-30 09:30:00,74.26,74.73,74.26,74.3,61100.0,46.6449,46.9401,46.6449,46.67,61100.0
2010-07-30 09:40:00,74.26,74.95,74.26,74.71,103500.0,46.6449,47.0783,46.6449,46.9276,103500.0
2010-07-30 09:50:00,74.7,75.07,74.65,74.92,91400.0,46.9213,47.1537,46.8899,47.0595,91400.0
2010-07-30 10:00:00,74.91,75.12,74.91,75.0,103700.0,47.0532,47.1851,47.0532,47.1097,103700.0
2010-07-30 10:10:00,75.0,75.05,74.92,75.0,123000.0,47.1097,47.1411,47.0595,47.1097,123000.0
2010-07-30 10:20:00,75.0,75.03,74.9,74.91,91000.0,47.1097,47.1286,47.0469,47.0532,91000.0
2010-07-30 10:30:00,74.9,75.05,74.9,74.94,62400.0,47.0469,47.1411,47.0469,47.072,62400.0
2010-07-30 10:40:00,74.93,75.12,74.93,75.08,49600.0,47.0657,47.1851,47.0657,47.16,49600.0
2010-07-30 10:50:00,75.08,75.19,75.02,75.14,35200.0,47.16,47.2291,47.1223,47.1977,35200.0
2010-07-30 11:00:00,75.13,75.13,75.01,75.04,30700.0,47.1914,47.1914,47.116,47.1348,30700.0
2010-07-30 11:10:00,75.01,75.05,74.92,74.92,37100.0,47.116,47.1411,47.0595,47.0595,37100.0
2010-07-30 11:20:00,74.92,74.92,74.61,74.63,79200.0,47.0595,47.0595,46.8647,46.8773,79200.0
2010-07-30 11:30:00,74.64,74.71,74.53,74.63,46300.0,46.8836,46.9276,46.8145,46.8773,46300.0
2010-07-30 11:40:00,74.62,74.76,74.59,74.75,56000.0,46.871,46.959,46.8522,46.9527,56000.0
2010-07-30 11:50:00,74.75,74.89,74.75,74.88,29000.0,46.9527,47.0406,46.9527,47.0343,29000.0
2010-07-30 12:00:00,74.89,75.08,74.88,75.07,39800.0,47.0406,47.16,47.0343,47.1537,39800.0
2010-07-30 12:10:00,75.07,75.07,74.89,74.97,19500.0,47.1537,47.1537,47.0406,47.0909,19500.0
2010-07-30 12:20:00,74.96,75.06,74.93,75.0,12000.0,47.0846,47.1474,47.0657,47.1097,12000.0
2010-07-30 12:30:00,75.0,75.07,74.96,75.02,31700.0,47.1097,47.1537,47.0846,47.1223,31700.0
2010-07-30 12:40:00,75.03,75.08,75.02,75.02,19200.0,47.1286,47.16,47.1223,47.1223,19200.0
2010-07-30 12:50:00,75.04,75.11,75.01,75.08,26600.0,47.1348,47.1788,47.116,47.16,26600.0
2010-07-30 13:00:00,75.07,75.17,75.07,75.11,28400.0,47.1537,47.2165,47.1537,47.1788,28400.0
2010-07-30 13:10:00,75.11,75.11,74.94,74.95,62700.0,47.1788,47.1788,47.072,47.0783,62700.0
2010-07-30 13:20:00,74.95,74.98,74.94,74.97,180700.0,47.0783,47.0972,47.072,47.0909,180700.0
2010-07-30 13:30:00,74.96,74.97,74.91,74.93,72400.0,47.0846,47.0909,47.0532,47.0657,72400.0
2010-07-30 13:40:00,74.93,74.94,74.88,74.91,48000.0,47.0657,47.072,47.0343,47.0532,48000.0
2010-07-30 13:50:00,74.91,74.92,74.74,74.77,97500.0,47.0532,47.0595,46.9464,46.9652,97500.0
2010-07-30 14:00:00,74.77,74.93,74.76,74.88,62400.0,46.9652,47.0657,46.959,47.0343,62400.0
2010-07-30 14:10:00,74.89,75.11,74.89,75.09,63900.0,47.0406,47.1788,47.0406,47.1662,63900.0
2010-07-30 14:20:00,75.08,75.16,75.04,75.04,48600.0,47.16,47.2102,47.1348,47.1348,48600.0
2010-07-30 14:30:00,75.04,75.08,74.92,74.94,44700.0,47.1348,47.16,47.0595,47.072,44700.0
2010-07-30 14:40:00,74.95,75.03,74.93,74.97,50900.0,47.0783,47.1286,47.0657,47.0909,50900.0
2010-07-30 14:50:00,74.98,75.0,74.9,74.92,50000.0,47.0972,47.1097,47.0469,47.0595,50000.0
2010-07-30 15:00:00,74.93,74.96,74.85,74.96,37000.0,47.0657,47.0846,47.0155,47.0846,37000.0
2010-07-30 15:10:00,74.96,75.18,74.96,75.17,93700.0,47.0846,47.2228,47.0846,47.2165,93700.0
2010-07-30 15:20:00,75.18,75.34,75.15,75.25,106100.0,47.2228,47.3233,47.2039,47.2667,106100.0
2010-07-30 15:30:00,75.26,75.31,75.18,75.25,117300.0,47.273,47.3044,47.2228,47.2667,117300.0
2010-07-30 15:40:00,75.25,75.44,75.25,75.27,98800.0,47.2667,47.3861,47.2667,47.2793,98800.0
2010-07-30 15:50:00,75.27,75.36,75.15,75.16,114600.0,47.2793,47.3358,47.2039,47.2102,114600.0
2010-08-02 09:30:00,75.84,76.0,75.64,75.64,56100.0,47.6373,47.7378,47.5117,47.5117,56100.0
2010-08-02 09:40:00,75.58,75.61,75.0,75.1,70200.0,47.474,47.4929,47.1097,47.1725,70200.0
2010-08-02 09:50:00,75.1,75.14,75.03,75.06,46600.0,47.1725,47.1977,47.1286,47.1474,46600.0
2010-08-02 10:00:00,75.05,75.32,74.98,75.01,82500.0,47.1411,47.3107,47.0972,47.116,82500.0
2010-08-02 10:10:00,75.01,75.27,75.01,75.2,47700.0,47.116,47.2793,47.116,47.2353,47700.0
2010-08-02 10:20:00,75.19,75.25,75.06,75.1,30400.0,47.2291,47.2667,47.1474,47.1725,30400.0
2010-08-02 10:30:00,75.11,75.28,75.09,75.22,23300.0,47.1788,47.2856,47.1662,47.2479,23300.0
2010-08-02 10:40:00,75.25,75.25,75.17,75.2,40800.0,47.2667,47.2667,47.2165,47.2353,40800.0
2010-08-02 10:50:00,75.22,75.26,75.17,75.24,51100.0,47.2479,47.273,47.2165,47.2605,51100.0
2010-08-02 11:00:00,75.24,75.24,75.05,75.19,75000.0,47.2605,47.2605,47.1411,47.2291,75000.0
2010-08-02 11:10:00,75.19,75.34,75.17,75.32,17700.0,47.2291,47.3233,47.2165,47.3107,17700.0
2010-08-02 11:20:00,75.32,75.54,75.31,75.54,15000.0,47.3107,47.4489,47.3044,47.4489,15000.0
2010-08-02 11:30:00,75.55,75.72,75.53,75.64,27500.0,47.4552,47.562,47.4426,47.5117,27500.0
2010-08-02 11:40:00,75.64,75.64,75.56,75.62,26900.0,47.5117,47.5117,47.4615,47.4992,26900.0
2010-08-02 11:50:00,75.62,75.78,75.62,75.78,16500.0,47.4992,47.5997,47.4992,47.5997,16500.0
2010-08-02 12:00:00,75.77,75.78,75.57,75.57,18900.0,47.5934,47.5997,47.4678,47.4678,18900.0
2010-08-02 12:10:00,75.59,75.59,75.38,75.39,21500.0,47.4803,47.4803,47.3484,47.3547,21500.0
2010-08-02 12:20:00,75.39,75.42,75.37,75.4,22200.0,47.3547,47.3735,47.3421,47.361,22200.0
2010-08-02 12:30:00,75.39,75.42,75.32,75.34,13500.0,47.3547,47.3735,47.3107,47.3233,13500.0
2010-08-02 12:40:00,75.33,75.39,75.28,75.29,12500.0,47.317,47.3547,47.2856,47.2919,12500.0
2010-08-02 12:50:00,75.28,75.43,75.26,75.41,15300.0,47.2856,47.3798,47.273,47.3672,15300.0
2010-08-02 13:00:00,75.43,75.49,75.4,75.45,13300.0,47.3798,47.4175,47.361,47.3924,13300.0
2010-08-02 13:10:00,75.47,75.55,75.44,75.45,20900.0,47.4049,47.4552,47.3861,47.3924,20900.0
2010-08-02 13:20:00,75.45,75.5,75.42,75.44,21400.0,47.3924,47.4238,47.3735,47.3861,21400.0
2010-08-02 13:30:00,75.44,75.45,75.34,75.45,32200.0,47.3861,47.3924,47.3233,47.3924,32200.0
2010-08-02 13:40:00,75.45,75.52,75.44,75.47,31000.0,47.3924,47.4363,47.3861,47.4049,31000.0
2010-08-02 13:50:00,75.46,75.58,75.45,75.56,26300.0,47.3987,47.474,47.3924,47.4615,26300.0
2010-08-02 14:00:00,75.55,75.56,75.38,75.44,30200.0,47.4552,47.4615,47.3484,47.3861,30200.0
2010-08-02 14:10:00,75.45,75.6,75.43,75.57,59900.0,47.3924,47.4866,47.3798,47.4678,59900.0
2010-08-02 14:20:00,75.58,75.59,75.46,75.48,30100.0,47.474,47.4803,47.3987,47.4112,30100.0
2010-08-02 14:30:00,75.49,75.75,75.47,75.67,88200.0,47.4175,47.5808,47.4049,47.5306,88200.0
2010-08-02 14:40:00,75.68,75.71,75.61,75.62,55000.0,47.5368,47.5557,47.4929,47.4992,55000.0
2010-08-02 14:50:00,75.62,75.72,75.62,75.68,42500.0,47.4992,47.562,47.4992,47.5368,42500.0
2010-08-02 15:00:00,75.68,75.76,75.62,75.75,38900.0,47.5368,47.5871,47.4992,47.5808,38900.0
2010-08-02 15:10:00,75.75,75.78,75.69,75.71,50000.0,47.5808,47.5997,47.5431,47.5557,50000.0
2010-08-02 15:20:00,75.71,75.73,75.67,75.68,67400.0,47.5557,47.5683,47.5306,47.5368,67400.0
2010-08-02 15:30:00,75.69,75.94,75.68,75.82,79500.0,47.5431,47.7002,47.5368,47.6248,79500.0
2010-08-02 15:40:00,75.82,75.92,75.76,75.82,62700.0,47.6248,47.6876,47.5871,47.6248,62700.0
2010-08-02 15:50:00,75.81,75.97,75.76,75.92,143200.0,47.6185,47.719,47.5871,47.6876,143200.0
2010-08-03 09:30:00,75.81,75.81,75.4,75.6,86900.0,47.6185,47.6185,47.361,47.4866,86900.0
2010-08-03 09:40:00,75.59,75.61,75.35,75.51,59400.0,47.4803,47.4929,47.3296,47.4301,59400.0
2010-08-03 09:50:00,75.5,75.65,75.46,75.51,36900.0,47.4238,47.518,47.3987,47.4301,36900.0
2010-08-03 10:00:00,75.5,75.59,75.28,75.48,78800.0,47.4238,47.4803,47.2856,47.4112,78800.0
2010-08-03 10:10:00,75.44,75.46,75.27,75.39,37400.0,47.3861,47.3987,47.2793,47.3547,37400.0
2010-08-03 10:20:00,75.4,75.5,75.36,75.36,27000.0,47.361,47.4238,47.3358,47.3358,27000.0
2010-08-03 10:30:00,75.37,75.53,75.35,75.5,47500.0,47.3421,47.4426,47.3296,47.4238,47500.0
2010-08-03 10:40:00,75.5,75.52,75.46,75.5,37500.0,47.4238,47.4363,47.3987,47.4238,37500.0
2010-08-03 10:50:00,75.48,75.57,75.43,75.57,27600.0,47.4112,47.4678,47.3798,47.4678,27600.0
2010-08-03 11:00:00,75.56,75.6,75.52,75.53,29400.0,47.4615,47.4866,47.4363,47.4426,29400.0
2010-08-03 11:10:00,75.52,75.54,75.46,75.51,41400.0,47.4363,47.4489,47.3987,47.4301,41400.0
2010-08-03 11:20:00,75.5,75.54,75.4,75.5,40000.0,47.4238,47.4489,47.361,47.4238,40000.0
2010-08-03 11:30:00,75.51,75.66,75.47,75.65,60100.0,47.4301,47.5243,47.4049,47.518,60100.0
2010-08-03 11:40:00,75.67,75.72,75.56,75.58,41800.0,47.5306,47.562,47.4615,47.474,41800.0
2010-08-03 11:50:00,75.57,75.61,75.53,75.58,18000.0,47.4678,47.4929,47.4426,47.474,18000.0
2010-08-03 12:00:00,75.59,75.61,75.47,75.49,22500.0,47.4803,47.4929,47.4049,47.4175,22500.0
2010-08-03 12:10:00,75.49,75.57,75.46,75.46,28800.0,47.4175,47.4678,47.3987,47.3987,28800.0
2010-08-03 12:20:00,75.47,75.56,75.46,75.49,23600.0,47.4049,47.4615,47.3987,47.4175,23600.0
2010-08-03 12:30:00,75.49,75.6,75.47,75.6,28000.0,47.4175,47.4866,47.4049,47.4866,28000.0
2010-08-03 12:40:00,75.59,75.59,75.46,75.52,52300.0,47.4803,47.4803,47.3987,47.4363,52300.0
2010-08-03 12:50:00,75.52,75.63,75.51,75.55,27100.0,47.4363,47.5054,47.4301,47.4552,27100.0
2010-08-03 13:00:00,75.55,75.59,75.47,75.48,38300.0,47.4552,47.4803,47.4049,47.4112,38300.0
2010-08-03 13:10:00,75.46,75.55,75.45,75.51,17400.0,47.3987,47.4552,47.3924,47.4301,17400.0
2010-08-03 13:20:00,75.53,75.59,75.47,75.5,64200.0,47.4426,47.4803,47.4049,47.4238,64200.0
2010-08-03 13:30:00,75.5,75.58,75.48,75.57,29700.0,47.4238,47.474,47.4112,47.4678,29700.0
2010-08-03 13:40:00,75.56,75.58,75.51,75.51,22100.0,47.4615,47.474,47.4301,47.4301,22100.0
2010-08-03 13:50:00,75.51,75.55,75.42,75.45,68300.0,47.4301,47.4552,47.3735,47.3924,68300.0
2010-08-03 14:00:00,75.45,75.5,75.44,75.47,41200.0,47.3924,47.4238,47.3861,47.4049,41200.0
2010-08-03 14:10:00,75.48,75.56,75.45,75.49,50300.0,47.4112,47.4615,47.3924,47.4175,50300.0
2010-08-03 14:20:00,75.5,75.55,75.45,75.55,37400.0,47.4238,47.4552,47.3924,47.4552,37400.0
2010-08-03 14:30:00,75.56,75.59,75.5,75.56,45800.0,47.4615,47.4803,47.4238,47.4615,45800.0
2010-08-03 14:40:00,75.57,75.58,75.44,75.48,37500.0,47.4678,47.474,47.3861,47.4112,37500.0
2010-08-03 14:50:00,75.47,75.54,75.43,75.5,25300.0,47.4049,47.4489,47.3798,47.4238,25300.0
2010-08-03 15:00:00,75.5,75.51,75.44,75.46,38700.0,47.4238,47.4301,47.3861,47.3987,38700.0
2010-08-03 15:10:00,75.46,75.55,75.44,75.46,35900.0,47.3987,47.4552,47.3861,47.3987,35900.0
2010-08-03 15:20:00,75.45,75.48,75.42,75.43,59000.0,47.3924,47.4112,47.3735,47.3798,59000.0
2010-08-03 15:30:00,75.44,75.5,75.4,75.4,51300.0,47.3861,47.4238,47.361,47.361,51300.0
2010-08-03 15:40:00,75.39,75.45,75.35,75.43,74200.0,47.3547,47.3924,47.3296,47.3798,74200.0
2010-08-03 15:50:00,75.45,75.45,75.36,75.41,121500.0,47.3924,47.3924,47.3358,47.3672,121500.0
2010-08-04 09:30:00,75.59,75.59,75.0,75.0,169000.0,47.4803,47.4803,47.1097,47.1097,169000.0
2010-08-04 09:40:00,75.02,75.06,74.93,75.05,77200.0,47.1223,47.1474,47.0657,47.1411,77200.0
2010-08-04 09:50:00,75.05,75.08,74.98,75.07,61900.0,47.1411,47.16,47.0972,47.1537,61900.0
2010-08-04 10:00:00,75.07,75.23,75.05,75.05,98300.0,47.1537,47.2542,47.1411,47.1411,98300.0
2010-08-04 10:10:00,75.04,75.2,75.02,75.02,115100.0,47.1348,47.2353,47.1223,47.1223,115100.0
2010-08-04 10:20:00,75.02,75.13,75.02,75.08,41800.0,47.1223,47.1914,47.1223,47.16,41800.0
2010-08-04 10:30:00,75.1,75.11,75.02,75.05,43500.0,47.1725,47.1788,47.1223,47.1411,43500.0
2010-08-04 10:40:00,75.06,75.08,74.96,75.04,70600.0,47.1474,47.16,47.0846,47.1348,70600.0
2010-08-04 10:50:00,75.01,75.14,75.01,75.07,60600.0,47.116,47.1977,47.116,47.1537,60600.0
2010-08-04 11:00:00,75.07,75.11,75.0,75.06,68800.0,47.1537,47.1788,47.1097,47.1474,68800.0
2010-08-04 11:10:00,75.07,75.08,74.98,74.98,35500.0,47.1537,47.16,47.0972,47.0972,35500.0
2010-08-04 11:20:00,74.99,75.03,74.95,74.97,35000.0,47.1034,47.1286,47.0783,47.0909,35000.0
2010-08-04 11:30:00,74.97,75.03,74.93,74.93,37700.0,47.0909,47.1286,47.0657,47.0657,37700.0
2010-08-04 11:40:00,74.94,75.07,74.91,75.07,29700.0,47.072,47.1537,47.0532,47.1537,29700.0
2010-08-04 11:50:00,75.08,75.08,74.96,74.97,45000.0,47.16,47.16,47.0846,47.0909,45000.0
2010-08-04 12:00:00,74.96,75.04,74.95,75.03,42400.0,47.0846,47.1348,47.0783,47.1286,42400.0
2010-08-04 12:10:00,75.04,75.15,75.02,75.15,32200.0,47.1348,47.2039,47.1223,47.2039,32200.0
2010-08-04 12:20:00,75.15,75.23,75.15,75.18,37700.0,47.2039,47.2542,47.2039,47.2228,37700.0
2010-08-04 12:30:00,75.18,75.2,74.94,74.99,96900.0,47.2228,47.2353,47.072,47.1034,96900.0
2010-08-04 12:40:00,74.99,75.1,74.97,75.09,18200.0,47.1034,47.1725,47.0909,47.1662,18200.0
2010-08-04 12:50:00,75.08,75.1,75.0,75.06,26500.0,47.16,47.1725,47.1097,47.1474,26500.0
2010-08-04 13:00:00,75.08,75.16,75.03,75.06,21600.0,47.16,47.2102,47.1286,47.1474,21600.0
2010-08-04 13:10:00,75.05,75.12,75.01,75.08,21100.0,47.1411,47.1851,47.116,47.16,21100.0
2010-08-04 13:20:00,75.07,75.11,75.0,75.05,21600.0,47.1537,47.1788,47.1097,47.1411,21600.0
2010-08-04 13:30:00,75.06,75.17,75.01,75.12,31700.0,47.1474,47.2165,47.116,47.1851,31700.0
2010-08-04 13:40:00,75.13,75.15,75.09,75.15,17700.0,47.1914,47.2039,47.1662,47.2039,17700.0
2010-08-04 13:50:00,75.13,75.17,75.07,75.17,29500.0,47.1914,47.2165,47.1537,47.2165,29500.0
2010-08-04 14:00:00,75.17,75.21,75.11,75.19,50500.0,47.2165,47.2416,47.1788,47.2291,50500.0
2010-08-04 14:10:00,75.19,75.22,75.12,75.13,31300.0,47.2291,47.2479,47.1851,47.1914,31300.0
2010-08-04 14:20:00,75.12,75.14,75.07,75.12,43000.0,47.1851,47.1977,47.1537,47.1851,43000.0
2010-08-04 14:30:00,75.13,75.16,75.06,75.11,25100.0,47.1914,47.2102,47.1474,47.1788,25100.0
2010-08-04 14:40:00,75.1,75.18,75.1,75.1,61000.0,47.1725,47.2228,47.1725,47.1725,61000.0
2010-08-04 14:50:00,75.1,75.2,75.08,75.15,114300.0,47.1725,47.2353,47.16,47.2039,114300.0
2010-08-04 15:00:00,75.14,75.18,75.11,75.17,37400.0,47.1977,47.2228,47.1788,47.2165,37400.0
2010-08-04 15:10:00,75.16,75.2,75.09,75.17,108400.0,47.2102,47.2353,47.1662,47.2165,108400.0
2010-08-04 15:20:00,75.16,75.22,75.15,75.19,67600.0,47.2102,47.2479,47.2039,47.2291,67600.0
2010-08-04 15:30:00,75.18,75.23,75.14,75.15,96200.0,47.2228,47.2542,47.1977,47.2039,96200.0
2010-08-04 15:40:00,75.15,75.19,75.09,75.13,170700.0,47.2039,47.2291,47.1662,47.1914,170700.0
2010-08-04 15:50:00,75.13,75.14,75.01,75.03,227600.0,47.1914,47.1977,47.116,47.1286,227600.0
2010-08-05 09:30:00,74.5,75.68,74.25,74.9,195000.0,46.7957,47.5368,46.6386,47.0469,195000.0
2010-08-05 09:40:00,74.85,74.92,74.47,74.5,93400.0,47.0155,47.0595,46.7768,46.7957,93400.0
2010-08-05 09:50:00,74.52,74.69,74.45,74.6,43200.0,46.8082,46.915,46.7642,46.8585,43200.0
2010-08-05 10:00:00,74.59,74.85,74.57,74.65,77300.0,46.8522,47.0155,46.8396,46.8899,77300.0
2010-08-05 10:10:00,74.67,74.86,74.67,74.76,47300.0,46.9024,47.0218,46.9024,46.959,47300.0
2010-08-05 10:20:00,74.76,74.87,74.66,74.86,131800.0,46.959,47.0281,46.8962,47.0218,131800.0
2010-08-05 10:30:00,74.87,74.97,74.83,74.92,61100.0,47.0281,47.0909,47.0029,47.0595,61100.0
2010-08-05 10:40:00,74.92,74.97,74.83,74.84,54300.0,47.0595,47.0909,47.0029,47.0092,54300.0
2010-08-05 10:50:00,74.83,74.85,74.64,74.68,69600.0,47.0029,47.0155,46.8836,46.9087,69600.0
2010-08-05 11:00:00,74.68,74.76,74.59,74.67,53400.0,46.9087,46.959,46.8522,46.9024,53400.0
2010-08-05 11:10:00,74.66,74.8,74.63,74.78,38900.0,46.8962,46.9841,46.8773,46.9715,38900.0
2010-08-05 11:20:00,74.78,74.83,74.73,74.78,64500.0,46.9715,47.0029,46.9401,46.9715,64500.0
2010-08-05 11:30:00,74.79,74.8,74.74,74.8,69300.0,46.9778,46.9841,46.9464,46.9841,69300.0
2010-08-05 11:40:00,74.8,74.82,74.76,74.78,35400.0,46.9841,46.9967,46.959,46.9715,35400.0
2010-08-05 11:50:00,74.8,74.9,74.78,74.8,36000.0,46.9841,47.0469,46.9715,46.9841,36000.0
2010-08-05 12:00:00,74.8,75.02,74.78,74.98,28400.0,46.9841,47.1223,46.9715,47.0972,28400.0
2010-08-05 12:10:00,74.99,75.02,74.9,74.91,26900.0,47.1034,47.1223,47.0469,47.0532,26900.0
2010-08-05 12:20:00,74.91,74.92,74.8,74.87,40800.0,47.0532,47.0595,46.9841,47.0281,40800.0
2010-08-05 12:30:00,74.88,74.91,74.83,74.84,24800.0,47.0343,47.0532,47.0029,47.0092,24800.0
2010-08-05 12:40:00,74.83,74.88,74.83,74.84,24100.0,47.0029,47.0343,47.0029,47.0092,24100.0
2010-08-05 12:50:00,74.85,74.86,74.81,74.81,20600.0,47.0155,47.0218,46.9904,46.9904,20600.0
2010-08-05 13:00:00,74.81,74.83,74.76,74.8,38100.0,46.9904,47.0029,46.959,46.9841,38100.0
2010-08-05 13:10:00,74.8,74.82,74.75,74.79,35500.0,46.9841,46.9967,46.9527,46.9778,35500.0
2010-08-05 13:20:00,74.8,74.82,74.74,74.8,37000.0,46.9841,46.9967,46.9464,46.9841,37000.0
2010-08-05 13:30:00,74.79,74.81,74.74,74.76,86800.0,46.9778,46.9904,46.9464,46.959,86800.0
2010-08-05 13:40:00,74.78,74.81,74.77,74.78,33800.0,46.9715,46.9904,46.9652,46.9715,33800.0
2010-08-05 13:50:00,74.8,74.81,74.74,74.8,49300.0,46.9841,46.9904,46.9464,46.9841,49300.0
2010-08-05 14:00:00,74.8,74.82,74.76,74.79,37600.0,46.9841,46.9967,46.959,46.9778,37600.0
2010-08-05 14:10:00,74.8,74.81,74.77,74.77,51200.0,46.9841,46.9904,46.9652,46.9652,51200.0
2010-08-05 14:20:00,74.77,74.81,74.77,74.77,30500.0,46.9652,46.9904,46.9652,46.9652,30500.0
2010-08-05 14:30:00,74.78,74.8,74.76,74.77,40900.0,46.9715,46.9841,46.959,46.9652,40900.0
2010-08-05 14:40:00,74.77,74.8,74.74,74.79,96000.0,46.9652,46.9841,46.9464,46.9778,96000.0
2010-08-05 14:50:00,74.79,74.82,74.78,74.79,101700.0,46.9778,46.9967,46.9715,46.9778,101700.0
2010-08-05 15:00:00,74.79,74.83,74.77,74.79,103400.0,46.9778,47.0029,46.9652,46.9778,103400.0
2010-08-05 15:10:00,74.79,74.84,74.78,74.82,88200.0,46.9778,47.0092,46.9715,46.9967,88200.0
2010-08-05 15:20:00,74.82,74.84,74.78,74.8,65800.0,46.9967,47.0092,46.9715,46.9841,65800.0
2010-08-05 15:30:00,74.8,74.92,74.79,74.91,94000.0,46.9841,47.0595,46.9778,47.0532,94000.0
2010-08-05 15:40:00,74.91,74.92,74.84,74.86,141200.0,47.0532,47.0595,47.0092,47.0218,141200.0
2010-08-05 15:50:00,74.85,75.03,74.8,75.02,214300.0,47.0155,47.1286,46.9841,47.1223,214300.0
2010-08-06 09:30:00,74.4,74.97,74.39,74.8,38700.0,46.7328,47.0909,46.7266,46.9841,38700.0
2010-08-06 09:40:00,74.83,75.04,74.73,74.85,28600.0,47.0029,47.1348,46.9401,47.0155,28600.0
2010-08-06 09:50:00,74.85,74.95,74.8,74.92,25300.0,47.0155,47.0783,46.9841,47.0595,25300.0
2010-08-06 10:00:00,74.92,74.96,74.71,74.76,31200.0,47.0595,47.0846,46.9276,46.959,31200.0
2010-08-06 10:10:00,74.76,74.92,74.7,74.83,40800.0,46.959,47.0595,46.9213,47.0029,40800.0
2010-08-06 10:20:00,74.82,74.92,74.74,74.89,31700.0,46.9967,47.0595,46.9464,47.0406,31700.0
2010-08-06 10:30:00,74.89,74.93,74.73,74.73,29900.0,47.0406,47.0657,46.9401,46.9401,29900.0
2010-08-06 10:40:00,74.72,74.72,74.38,74.41,49900.0,46.9338,46.9338,46.7203,46.7391,49900.0
2010-08-06 10:50:00,74.41,74.46,74.23,74.25,41900.0,46.7391,46.7705,46.6261,46.6386,41900.0
2010-08-06 11:00:00,74.24,74.33,74.2,74.27,38700.0,46.6323,46.6889,46.6072,46.6512,38700.0
2010-08-06 11:10:00,74.26,74.44,74.26,74.36,33500.0,46.6449,46.758,46.6449,46.7077,33500.0
2010-08-06 11:20:00,74.35,74.47,74.34,74.47,20400.0,46.7014,46.7768,46.6952,46.7768,20400.0
2010-08-06 11:30:00,74.46,74.59,74.41,74.55,21500.0,46.7705,46.8522,46.7391,46.8271,21500.0
2010-08-06 11:40:00,74.55,74.57,74.46,74.5,19700.0,46.8271,46.8396,46.7705,46.7957,19700.0
2010-08-06 11:50:00,74.49,74.59,74.44,74.48,24700.0,46.7894,46.8522,46.758,46.7831,24700.0
2010-08-06 12:00:00,74.49,74.49,74.33,74.4,19000.0,46.7894,46.7894,46.6889,46.7328,19000.0
2010-08-06 12:10:00,74.39,74.39,74.31,74.36,27400.0,46.7266,46.7266,46.6763,46.7077,27400.0
2010-08-06 12:20:00,74.36,74.37,74.25,74.31,20200.0,46.7077,46.714,46.6386,46.6763,20200.0
2010-08-06 12:30:00,74.3,74.37,74.29,74.36,11900.0,46.67,46.714,46.6637,46.7077,11900.0
2010-08-06 12:40:00,74.37,74.4,74.3,74.34,16100.0,46.714,46.7328,46.67,46.6952,16100.0
2010-08-06 12:50:00,74.35,74.41,74.29,74.32,16600.0,46.7014,46.7391,46.6637,46.6826,16600.0
2010-08-06 13:00:00,74.33,74.45,74.33,74.37,17200.0,46.6889,46.7642,46.6889,46.714,17200.0
2010-08-06 13:10:00,74.38,74.39,74.29,74.34,22900.0,46.7203,46.7266,46.6637,46.6952,22900.0
2010-08-06 13:20:00,74.33,74.4,74.32,74.37,22500.0,46.6889,46.7328,46.6826,46.714,22500.0
2010-08-06 13:30:00,74.38,74.49,74.36,74.43,25600.0,46.7203,46.7894,46.7077,46.7517,25600.0
2010-08-06 13:40:00,74.42,74.59,74.41,74.52,24900.0,46.7454,46.8522,46.7391,46.8082,24900.0
2010-08-06 13:50:00,74.53,74.54,74.48,74.51,18300.0,46.8145,46.8208,46.7831,46.8019,18300.0
2010-08-06 14:00:00,74.5,74.58,74.43,74.58,23100.0,46.7957,46.8459,46.7517,46.8459,23100.0
2010-08-06 14:10:00,74.57,74.57,74.43,74.45,32900.0,46.8396,46.8396,46.7517,46.7642,32900.0
2010-08-06 14:20:00,74.45,74.52,74.39,74.52,23000.0,46.7642,46.8082,46.7266,46.8082,23000.0
2010-08-06 14:30:00,74.52,74.54,74.44,74.45,21500.0,46.8082,46.8208,46.758,46.7642,21500.0
2010-08-06 14:40:00,74.45,74.62,74.44,74.62,35300.0,46.7642,46.871,46.758,46.871,35300.0
2010-08-06 14:50:00,74.61,74.94,74.61,74.89,60300.0,46.8647,47.072,46.8647,47.0406,60300.0
2010-08-06 15:00:00,74.9,74.96,74.77,74.86,41300.0,47.0469,47.0846,46.9652,47.0218,41300.0
2010-08-06 15:10:00,74.88,74.92,74.73,74.9,35500.0,47.0343,47.0595,46.9401,47.0469,35500.0
2010-08-06 15:20:00,74.89,75.06,74.87,74.91,40700.0,47.0406,47.1474,47.0281,47.0532,40700.0
2010-08-06 15:30:00,74.92,74.97,74.85,74.96,48100.0,47.0595,47.0909,47.0155,47.0846,48100.0
2010-08-06 15:40:00,74.96,75.04,74.9,75.04,60400.0,47.0846,47.1348,47.0469,47.1348,60400.0
2010-08-06 15:50:00,75.05,75.07,74.9,75.04,104900.0,47.1411,47.1537,47.0469,47.1348,104900.0
2010-08-09 09:30:00,75.18,75.64,75.15,75.23,26500.0,47.2228,47.5117,47.2039,47.2542,26500.0
2010-08-09 09:40:00,75.21,75.3,75.14,75.28,10400.0,47.2416,47.2982,47.1977,47.2856,10400.0
2010-08-09 09:50:00,75.32,75.44,75.27,75.39,17700.0,47.3107,47.3861,47.2793,47.3547,17700.0
2010-08-09 10:00:00,75.4,75.42,75.29,75.33,17400.0,47.361,47.3735,47.2919,47.317,17400.0
2010-08-09 10:10:00,75.34,75.43,75.31,75.33,22200.0,47.3233,47.3798,47.3044,47.317,22200.0
2010-08-09 10:20:00,75.33,75.44,75.28,75.29,22900.0,47.317,47.3861,47.2856,47.2919,22900.0
2010-08-09 10:30:00,75.34,75.35,75.28,75.32,11700.0,47.3233,47.3296,47.2856,47.3107,11700.0
2010-08-09 10:40:00,75.3,75.36,75.23,75.26,18500.0,47.2982,47.3358,47.2542,47.273,18500.0
2010-08-09 10:50:00,75.26,75.49,75.22,75.45,17600.0,47.273,47.4175,47.2479,47.3924,17600.0
2010-08-09 11:00:00,75.47,75.51,75.44,75.49,9200.0,47.4049,47.4301,47.3861,47.4175,9200.0
2010-08-09 11:10:00,75.51,75.54,75.46,75.54,10300.0,47.4301,47.4489,47.3987,47.4489,10300.0
2010-08-09 11:20:00,75.54,75.55,75.51,75.53,7200.0,47.4489,47.4552,47.4301,47.4426,7200.0
2010-08-09 11:30:00,75.53,75.69,75.53,75.67,23000.0,47.4426,47.5431,47.4426,47.5306,23000.0
2010-08-09 11:40:00,75.65,75.66,75.58,75.64,11900.0,47.518,47.5243,47.474,47.5117,11900.0
2010-08-09 11:50:00,75.64,75.66,75.64,75.64,7800.0,47.5117,47.5243,47.5117,47.5117,7800.0
2010-08-09 12:00:00,75.64,75.65,75.44,75.45,17100.0,47.5117,47.518,47.3861,47.3924,17100.0
2010-08-09 12:10:00,75.46,75.46,75.39,75.4,7100.0,47.3987,47.3987,47.3547,47.361,7100.0
2010-08-09 12:20:00,75.39,75.43,75.34,75.36,9800.0,47.3547,47.3798,47.3233,47.3358,9800.0
2010-08-09 12:30:00,75.35,75.37,75.32,75.35,7300.0,47.3296,47.3421,47.3107,47.3296,7300.0
2010-08-09 12:40:00,75.33,75.39,75.33,75.36,8500.0,47.317,47.3547,47.317,47.3358,8500.0
2010-08-09 12:50:00,75.36,75.42,75.35,75.42,6700.0,47.3358,47.3735,47.3296,47.3735,6700.0
2010-08-09 13:00:00,75.42,75.43,75.39,75.4,12300.0,47.3735,47.3798,47.3547,47.361,12300.0
2010-08-09 13:10:00,75.4,75.52,75.4,75.52,13300.0,47.361,47.4363,47.361,47.4363,13300.0
2010-08-09 13:20:00,75.5,75.52,75.39,75.46,49300.0,47.4238,47.4363,47.3547,47.3987,49300.0
2010-08-09 13:30:00,75.43,75.45,75.41,75.45,4800.0,47.3798,47.3924,47.3672,47.3924,4800.0
2010-08-09 13:40:00,75.45,75.49,75.43,75.49,5400.0,47.3924,47.4175,47.3798,47.4175,5400.0
2010-08-09 13:50:00,75.49,75.55,75.48,75.51,8600.0,47.4175,47.4552,47.4112,47.4301,8600.0
2010-08-09 14:00:00,75.52,75.52,75.44,75.45,8900.0,47.4363,47.4363,47.3861,47.3924,8900.0
2010-08-09 14:10:00,75.45,75.47,75.42,75.47,7700.0,47.3924,47.4049,47.3735,47.4049,7700.0
2010-08-09 14:20:00,75.46,75.52,75.45,75.51,13300.0,47.3987,47.4363,47.3924,47.4301,13300.0
2010-08-09 14:30:00,75.5,75.62,75.5,75.62,32500.0,47.4238,47.4992,47.4238,47.4992,32500.0
2010-08-09 14:40:00,75.6,75.73,75.6,75.7,41100.0,47.4866,47.5683,47.4866,47.5494,41100.0
2010-08-09 14:50:00,75.71,75.74,75.66,75.73,18500.0,47.5557,47.5745,47.5243,47.5683,18500.0
2010-08-09 15:00:00,75.72,75.73,75.59,75.61,27900.0,47.562,47.5683,47.4803,47.4929,27900.0
2010-08-09 15:10:00,75.6,75.64,75.56,75.59,64000.0,47.4866,47.5117,47.4615,47.4803,64000.0
2010-08-09 15:20:00,75.58,75.61,75.55,75.55,20200.0,47.474,47.4929,47.4552,47.4552,20200.0
2010-08-09 15:30:00,75.55,75.61,75.51,75.55,55600.0,47.4552,47.4929,47.4301,47.4552,55600.0
2010-08-09 15:40:00,75.56,75.74,75.56,75.65,48100.0,47.4615,47.5745,47.4615,47.518,48100.0
2010-08-09 15:50:00,75.65,75.66,75.53,75.6,133400.0,47.518,47.5243,47.4426,47.4866,133400.0
2010-08-10 09:30:00,75.24,75.24,74.03,74.34,125800.0,47.2605,47.2605,46.5004,46.6952,125800.0
2010-08-10 09:40:00,74.32,74.32,73.62,73.84,149300.0,46.6826,46.6826,46.2429,46.3811,149300.0
2010-08-10 09:50:00,73.84,73.97,73.68,73.94,39100.0,46.3811,46.4627,46.2806,46.4439,39100.0
2010-08-10 10:00:00,73.96,74.01,73.84,74.01,48300.0,46.4565,46.4879,46.3811,46.4879,48300.0
2010-08-10 10:10:00,74.01,74.14,73.82,73.91,46200.0,46.4879,46.5695,46.3685,46.4251,46200.0
2010-08-10 10:20:00,73.93,74.09,73.86,74.07,39100.0,46.4376,46.5381,46.3936,46.5256,39100.0
2010-08-10 10:30:00,74.05,74.11,73.97,74.08,38200.0,46.513,46.5507,46.4627,46.5318,38200.0
2010-08-10 10:40:00,74.08,74.14,74.02,74.02,37900.0,46.5318,46.5695,46.4941,46.4941,37900.0
2010-08-10 10:50:00,74.02,74.09,73.99,74.0,32800.0,46.4941,46.5381,46.4753,46.4816,32800.0
2010-08-10 11:00:00,74.0,74.1,74.0,74.09,25300.0,46.4816,46.5444,46.4816,46.5381,25300.0
2010-08-10 11:10:00,74.09,74.1,74.02,74.07,40200.0,46.5381,46.5444,46.4941,46.5256,40200.0
2010-08-10 11:20:00,74.07,74.07,73.97,74.01,21000.0,46.5256,46.5256,46.4627,46.4879,21000.0
2010-08-10 11:30:00,74.01,74.06,73.97,74.05,18300.0,46.4879,46.5193,46.4627,46.513,18300.0
2010-08-10 11:40:00,74.04,74.06,73.95,73.99,38100.0,46.5067,46.5193,46.4502,46.4753,38100.0
2010-08-10 11:50:00,73.99,73.99,73.91,73.92,18300.0,46.4753,46.4753,46.4251,46.4313,18300.0
2010-08-10 12:00:00,73.92,73.97,73.89,73.96,32300.0,46.4313,46.4627,46.4125,46.4565,32300.0
2010-08-10 12:10:00,73.96,74.0,73.94,73.95,20400.0,46.4565,46.4816,46.4439,46.4502,20400.0
2010-08-10 12:20:00,73.96,74.01,73.95,74.01,22200.0,46.4565,46.4879,46.4502,46.4879,22200.0
2010-08-10 12:30:00,74.01,74.03,73.96,74.0,20800.0,46.4879,46.5004,46.4565,46.4816,20800.0
2010-08-10 12:40:00,73.99,74.05,73.94,74.05,19400.0,46.4753,46.513,46.4439,46.513,19400.0
2010-08-10 12:50:00,74.05,74.06,74.0,74.0,21200.0,46.513,46.5193,46.4816,46.4816,21200.0
2010-08-10 13:00:00,74.0,74.09,73.99,74.05,28400.0,46.4816,46.5381,46.4753,46.513,28400.0
2010-08-10 13:10:00,74.04,74.12,74.04,74.07,14200.0,46.5067,46.557,46.5067,46.5256,14200.0
2010-08-10 13:20:00,74.07,74.07,73.98,73.99,21000.0,46.5256,46.5256,46.469,46.4753,21000.0
2010-08-10 13:30:00,73.98,74.12,73.96,74.11,24800.0,46.469,46.557,46.4565,46.5507,24800.0
2010-08-10 13:40:00,74.11,74.22,74.11,74.15,22100.0,46.5507,46.6198,46.5507,46.5758,22100.0
2010-08-10 13:50:00,74.15,74.26,74.15,74.25,58100.0,46.5758,46.6449,46.5758,46.6386,58100.0
2010-08-10 14:00:00,74.25,74.44,74.25,74.44,65800.0,46.6386,46.758,46.6386,46.758,65800.0
2010-08-10 14:10:00,74.43,75.25,74.32,74.77,86200.0,46.7517,47.2667,46.6826,46.9652,86200.0
2010-08-10 14:20:00,74.77,74.85,74.57,74.77,68400.0,46.9652,47.0155,46.8396,46.9652,68400.0
2010-08-10 14:30:00,74.79,75.04,74.79,74.9,65000.0,46.9778,47.1348,46.9778,47.0469,65000.0
2010-08-10 14:40:00,74.89,75.22,74.89,75.18,107800.0,47.0406,47.2479,47.0406,47.2228,107800.0
2010-08-10 14:50:00,75.18,75.19,75.04,75.1,67200.0,47.2228,47.2291,47.1348,47.1725,67200.0
2010-08-10 15:00:00,75.08,75.17,75.04,75.17,65200.0,47.16,47.2165,47.1348,47.2165,65200.0
2010-08-10 15:10:00,75.15,75.16,74.93,74.96,111300.0,47.2039,47.2102,47.0657,47.0846,111300.0
2010-08-10 15:20:00,74.97,75.04,74.84,75.04,66500.0,47.0909,47.1348,47.0092,47.1348,66500.0
2010-08-10 15:30:00,75.05,75.14,74.96,75.06,69300.0,47.1411,47.1977,47.0846,47.1474,69300.0
2010-08-10 15:40:00,75.05,75.2,75.05,75.13,84800.0,47.1411,47.2353,47.1411,47.1914,84800.0
2010-08-10 15:50:00,75.13,75.14,74.94,75.03,145600.0,47.1914,47.1977,47.072,47.1286,145600.0
2010-08-11 09:30:00,74.1,74.2,73.58,73.97,54300.0,46.5444,46.6072,46.2178,46.4627,54300.0
2010-08-11 09:40:00,73.98,74.07,73.83,73.98,59700.0,46.469,46.5256,46.3748,46.469,59700.0
2010-08-11 09:50:00,73.99,74.01,73.8,73.9,47200.0,46.4753,46.4879,46.356,46.4188,47200.0
2010-08-11 10:00:00,73.9,73.96,73.71,73.77,88800.0,46.4188,46.4565,46.2994,46.3371,88800.0
2010-08-11 10:10:00,73.77,73.92,73.6,73.63,56400.0,46.3371,46.4313,46.2303,46.2492,56400.0
2010-08-11 10:20:00,73.63,73.74,73.59,73.73,33400.0,46.2492,46.3183,46.2241,46.312,33400.0
2010-08-11 10:30:00,73.71,73.72,73.55,73.7,33300.0,46.2994,46.3057,46.1989,46.2931,33300.0
2010-08-11 10:40:00,73.71,73.75,73.42,73.54,41300.0,46.2994,46.3246,46.1173,46.1926,41300.0
2010-08-11 10:50:00,73.57,73.77,73.52,73.72,46700.0,46.2115,46.3371,46.1801,46.3057,46700.0
2010-08-11 11:00:00,73.71,73.81,73.61,73.79,75500.0,46.2994,46.3622,46.2366,46.3497,75500.0
2010-08-11 11:10:00,73.78,73.78,73.6,73.62,57600.0,46.3434,46.3434,46.2303,46.2429,57600.0
2010-08-11 11:20:00,73.63,73.63,73.45,73.5,48100.0,46.2492,46.2492,46.1361,46.1675,48100.0
2010-08-11 11:30:00,73.5,73.53,73.44,73.5,26100.0,46.1675,46.1864,46.1298,46.1675,26100.0
2010-08-11 11:40:00,73.5,73.5,73.36,73.41,44300.0,46.1675,46.1675,46.0796,46.111,44300.0
2010-08-11 11:50:00,73.41,73.41,73.28,73.31,21800.0,46.111,46.111,46.0293,46.0482,21800.0
2010-08-11 12:00:00,73.3,73.3,73.14,73.19,37800.0,46.0419,46.0419,45.9414,45.9728,37800.0
2010-08-11 12:10:00,73.19,73.23,73.09,73.17,38300.0,45.9728,45.9979,45.91,45.9602,38300.0
2010-08-11 12:20:00,73.17,73.34,73.13,73.31,19300.0,45.9602,46.067,45.9351,46.0482,19300.0
2010-08-11 12:30:00,73.31,73.41,73.22,73.23,30300.0,46.0482,46.111,45.9916,45.9979,30300.0
2010-08-11 12:40:00,73.21,73.24,73.11,73.11,19500.0,45.9854,46.0042,45.9226,45.9226,19500.0
2010-08-11 12:50:00,73.11,73.15,73.03,73.07,27800.0,45.9226,45.9477,45.8723,45.8974,27800.0
2010-08-11 13:00:00,73.06,73.29,73.05,73.26,19100.0,45.8911,46.0356,45.8849,46.0168,19100.0
2010-08-11 13:10:00,73.27,73.3,73.24,73.29,14700.0,46.0231,46.0419,46.0042,46.0356,14700.0
2010-08-11 13:20:00,73.3,73.3,73.24,73.3,14900.0,46.0419,46.0419,46.0042,46.0419,14900.0
2010-08-11 13:30:00,73.3,73.3,73.26,73.26,39100.0,46.0419,46.0419,46.0168,46.0168,39100.0
2010-08-11 13:40:00,73.26,73.3,73.22,73.29,35400.0,46.0168,46.0419,45.9916,46.0356,35400.0
2010-08-11 13:50:00,73.29,73.41,73.22,73.39,36400.0,46.0356,46.111,45.9916,46.0984,36400.0
2010-08-11 14:00:00,73.37,73.42,73.36,73.39,44800.0,46.0859,46.1173,46.0796,46.0984,44800.0
2010-08-11 14:10:00,73.39,73.4,73.32,73.35,44500.0,46.0984,46.1047,46.0545,46.0733,44500.0
2010-08-11 14:20:00,73.36,73.4,73.33,73.36,30600.0,46.0796,46.1047,46.0607,46.0796,30600.0
2010-08-11 14:30:00,73.36,73.37,73.07,73.09,58900.0,46.0796,46.0859,45.8974,45.91,58900.0
2010-08-11 14:40:00,73.07,73.09,72.96,73.07,129800.0,45.8974,45.91,45.8283,45.8974,129800.0
2010-08-11 14:50:00,73.08,73.09,72.8,72.85,121100.0,45.9037,45.91,45.7278,45.7592,121100.0
2010-08-11 15:00:00,72.84,73.0,72.84,72.92,111700.0,45.753,45.8535,45.753,45.8032,111700.0
2010-08-11 15:10:00,72.93,73.01,72.75,72.86,78500.0,45.8095,45.8597,45.6964,45.7655,78500.0
2010-08-11 15:20:00,72.85,73.07,72.81,73.04,74000.0,45.7592,45.8974,45.7341,45.8786,74000.0
2010-08-11 15:30:00,73.03,73.15,72.91,73.01,108300.0,45.8723,45.9477,45.7969,45.8597,108300.0
2010-08-11 15:40:00,73.02,73.18,72.98,73.14,227400.0,45.866,45.9665,45.8409,45.9414,227400.0
2010-08-11 15:50:00,73.14,73.15,72.98,73.11,283100.0,45.9414,45.9477,45.8409,45.9226,283100.0
2010-08-12 09:30:00,72.37,72.52,72.0,72.23,118300.0,45.4577,45.552,45.2253,45.3698,118300.0
2010-08-12 09:40:00,72.25,72.57,72.17,72.52,115600.0,45.3824,45.5834,45.3321,45.552,115600.0
2010-08-12 09:50:00,72.54,72.93,72.51,72.76,142400.0,45.5645,45.8095,45.5457,45.7027,142400.0
2010-08-12 10:00:00,72.76,72.76,72.5,72.69,111500.0,45.7027,45.7027,45.5394,45.6587,111500.0
2010-08-12 10:10:00,72.69,72.82,72.53,72.55,92200.0,45.6587,45.7404,45.5582,45.5708,92200.0
2010-08-12 10:20:00,72.56,72.6,72.37,72.41,53900.0,45.5771,45.6022,45.4577,45.4829,53900.0
2010-08-12 10:30:00,72.42,72.6,72.42,72.59,52800.0,45.4891,45.6022,45.4891,45.5959,52800.0
2010-08-12 10:40:00,72.6,72.85,72.55,72.81,41400.0,45.6022,45.7592,45.5708,45.7341,41400.0
2010-08-12 10:50:00,72.81,72.81,72.55,72.6,46100.0,45.7341,45.7341,45.5708,45.6022,46100.0
2010-08-12 11:00:00,72.58,72.63,72.41,72.41,38500.0,45.5896,45.621,45.4829,45.4829,38500.0
2010-08-12 11:10:00,72.4,72.57,72.4,72.57,32200.0,45.4766,45.5834,45.4766,45.5834,32200.0
2010-08-12 11:20:00,72.57,72.58,72.45,72.52,41800.0,45.5834,45.5896,45.508,45.552,41800.0
2010-08-12 11:30:00,72.52,72.67,72.52,72.67,27100.0,45.552,45.6462,45.552,45.6462,27100.0
2010-08-12 11:40:00,72.65,72.65,72.53,72.56,19100.0,45.6336,45.6336,45.5582,45.5771,19100.0
2010-08-12 11:50:00,72.55,72.62,72.51,72.52,17000.0,45.5708,45.6148,45.5457,45.552,17000.0
2010-08-12 12:00:00,72.53,72.54,72.38,72.47,12800.0,45.5582,45.5645,45.464,45.5205,12800.0
2010-08-12 12:10:00,72.48,72.5,72.45,72.45,17100.0,45.5268,45.5394,45.508,45.508,17100.0
2010-08-12 12:20:00,72.46,72.5,72.43,72.5,22600.0,45.5143,45.5394,45.4954,45.5394,22600.0
2010-08-12 12:30:00,72.5,72.53,72.48,72.52,21500.0,45.5394,45.5582,45.5268,45.552,21500.0
2010-08-12 12:40:00,72.52,72.58,72.49,72.53,25800.0,45.552,45.5896,45.5331,45.5582,25800.0
2010-08-12 12:50:00,72.53,72.53,72.42,72.49,37500.0,45.5582,45.5582,45.4891,45.5331,37500.0
2010-08-12 13:00:00,72.49,72.52,72.46,72.48,22200.0,45.5331,45.552,45.5143,45.5268,22200.0
2010-08-12 13:10:00,72.48,72.5,72.44,72.49,19000.0,45.5268,45.5394,45.5017,45.5331,19000.0
2010-08-12 13:20:00,72.51,72.53,72.44,72.51,24700.0,45.5457,45.5582,45.5017,45.5457,24700.0
2010-08-12 13:30:00,72.52,72.55,72.46,72.52,35100.0,45.552,45.5708,45.5143,45.552,35100.0
2010-08-12 13:40:00,72.51,72.51,72.35,72.35,29900.0,45.5457,45.5457,45.4452,45.4452,29900.0
2010-08-12 13:50:00,72.35,72.37,72.25,72.31,28700.0,45.4452,45.4577,45.3824,45.42,28700.0
2010-08-12 14:00:00,72.31,72.39,72.27,72.38,30400.0,45.42,45.4703,45.3949,45.464,30400.0
2010-08-12 14:10:00,72.39,72.51,72.38,72.48,30200.0,45.4703,45.5457,45.464,45.5268,30200.0
2010-08-12 14:20:00,72.49,72.54,72.44,72.51,32800.0,45.5331,45.5645,45.5017,45.5457,32800.0
2010-08-12 14:30:00,72.49,72.55,72.37,72.38,43200.0,45.5331,45.5708,45.4577,45.464,43200.0
2010-08-12 14:40:00,72.39,72.39,72.31,72.39,52900.0,45.4703,45.4703,45.42,45.4703,52900.0
2010-08-12 14:50:00,72.39,72.57,72.38,72.52,29100.0,45.4703,45.5834,45.464,45.552,29100.0
2010-08-12 15:00:00,72.51,72.68,72.51,72.68,50700.0,45.5457,45.6525,45.5457,45.6525,50700.0
2010-08-12 15:10:00,72.68,72.78,72.57,72.57,52800.0,45.6525,45.7153,45.5834,45.5834,52800.0
2010-08-12 15:20:00,72.57,72.66,72.54,72.57,63500.0,45.5834,45.6399,45.5645,45.5834,63500.0
2010-08-12 15:30:00,72.56,72.71,72.56,72.66,83800.0,45.5771,45.6713,45.5771,45.6399,83800.0
2010-08-12 15:40:00,72.65,72.66,72.44,72.52,147100.0,45.6336,45.6399,45.5017,45.552,147100.0
2010-08-12 15:50:00,72.53,72.57,72.44,72.46,182000.0,45.5582,45.5834,45.5017,45.5143,182000.0
2010-08-13 09:30:00,72.24,72.98,72.22,72.77,32300.0,45.3761,45.8409,45.3635,45.709,32300.0
2010-08-13 09:40:00,72.71,72.82,72.57,72.8,39300.0,45.6713,45.7404,45.5834,45.7278,39300.0
2010-08-13 09:50:00,72.8,73.25,72.69,73.22,64300.0,45.7278,46.0105,45.6587,45.9916,64300.0
2010-08-13 10:00:00,73.23,73.25,72.96,73.17,159800.0,45.9979,46.0105,45.8283,45.9602,159800.0
2010-08-13 10:10:00,73.14,73.39,73.1,73.37,91700.0,45.9414,46.0984,45.9163,46.0859,91700.0
2010-08-13 10:20:00,73.37,73.47,73.26,73.46,62500.0,46.0859,46.1487,46.0168,46.1424,62500.0
2010-08-13 10:30:00,73.46,73.5,73.35,73.49,61200.0,46.1424,46.1675,46.0733,46.1612,61200.0
2010-08-13 10:40:00,73.49,73.52,73.39,73.41,45500.0,46.1612,46.1801,46.0984,46.111,45500.0
2010-08-13 10:50:00,73.41,73.45,73.26,73.42,39700.0,46.111,46.1361,46.0168,46.1173,39700.0
2010-08-13 11:00:00,73.41,73.52,73.37,73.38,31400.0,46.111,46.1801,46.0859,46.0921,31400.0
2010-08-13 11:10:00,73.38,73.38,73.24,73.3,42100.0,46.0921,46.0921,46.0042,46.0419,42100.0
2010-08-13 11:20:00,73.31,73.38,73.21,73.25,50300.0,46.0482,46.0921,45.9854,46.0105,50300.0
2010-08-13 11:30:00,73.24,73.28,73.18,73.2,172300.0,46.0042,46.0293,45.9665,45.9791,172300.0
2010-08-13 11:40:00,73.19,73.3,73.19,73.27,40500.0,45.9728,46.0419,45.9728,46.0231,40500.0
2010-08-13 11:50:00,73.29,73.35,73.21,73.29,23900.0,46.0356,46.0733,45.9854,46.0356,23900.0
2010-08-13 12:00:00,73.28,73.32,73.23,73.29,25400.0,46.0293,46.0545,45.9979,46.0356,25400.0
2010-08-13 12:10:00,73.29,73.31,73.22,73.28,25200.0,46.0356,46.0482,45.9916,46.0293,25200.0
2010-08-13 12:20:00,73.27,73.31,73.24,73.3,17300.0,46.0231,46.0482,46.0042,46.0419,17300.0
2010-08-13 12:30:00,73.29,73.31,73.25,73.27,19100.0,46.0356,46.0482,46.0105,46.0231,19100.0
2010-08-13 12:40:00,73.27,73.33,73.23,73.3,26700.0,46.0231,46.0607,45.9979,46.0419,26700.0
2010-08-13 12:50:00,73.29,73.37,73.24,73.3,25600.0,46.0356,46.0859,46.0042,46.0419,25600.0
2010-08-13 13:00:00,73.29,73.32,73.2,73.2,21400.0,46.0356,46.0545,45.9791,45.9791,21400.0
2010-08-13 13:10:00,73.21,73.26,73.19,73.22,17600.0,45.9854,46.0168,45.9728,45.9916,17600.0
2010-08-13 13:20:00,73.21,73.22,73.12,73.13,27500.0,45.9854,45.9916,45.9288,45.9351,27500.0
2010-08-13 13:30:00,73.14,73.26,73.13,73.25,74600.0,45.9414,46.0168,45.9351,46.0105,74600.0
2010-08-13 13:40:00,73.25,73.29,73.19,73.21,28600.0,46.0105,46.0356,45.9728,45.9854,28600.0
2010-08-13 13:50:00,73.21,73.27,73.17,73.18,18200.0,45.9854,46.0231,45.9602,45.9665,18200.0
2010-08-13 14:00:00,73.16,73.19,73.1,73.11,25000.0,45.954,45.9728,45.9163,45.9226,25000.0
2010-08-13 14:10:00,73.11,73.15,73.08,73.08,19200.0,45.9226,45.9477,45.9037,45.9037,19200.0
2010-08-13 14:20:00,73.07,73.07,72.96,73.03,28100.0,45.8974,45.8974,45.8283,45.8723,28100.0
2010-08-13 14:30:00,73.03,73.07,72.97,73.01,27300.0,45.8723,45.8974,45.8346,45.8597,27300.0
2010-08-13 14:40:00,73.02,73.08,73.0,73.0,28800.0,45.866,45.9037,45.8535,45.8535,28800.0
2010-08-13 14:50:00,73.01,73.04,72.95,73.02,27100.0,45.8597,45.8786,45.8221,45.866,27100.0
2010-08-13 15:00:00,73.02,73.09,72.97,73.03,38100.0,45.866,45.91,45.8346,45.8723,38100.0
2010-08-13 15:10:00,73.04,73.1,73.03,73.08,36600.0,45.8786,45.9163,45.8723,45.9037,36600.0
2010-08-13 15:20:00,73.08,73.11,73.06,73.08,63500.0,45.9037,45.9226,45.8911,45.9037,63500.0
2010-08-13 15:30:00,73.08,73.08,72.91,72.97,89000.0,45.9037,45.9037,45.7969,45.8346,89000.0
2010-08-13 15:40:00,72.97,72.99,72.75,72.78,105300.0,45.8346,45.8472,45.6964,45.7153,105300.0
2010-08-13 15:50:00,72.77,72.84,72.67,72.76,164600.0,45.709,45.753,45.6462,45.7027,164600.0
2010-08-16 09:30:00,72.42,72.42,71.51,71.78,93700.0,45.4891,45.4891,44.9175,45.0871,93700.0
2010-08-16 09:40:00,71.8,72.29,71.8,72.07,72300.0,45.0997,45.4075,45.0997,45.2693,72300.0
2010-08-16 09:50:00,72.04,72.04,71.55,71.62,92600.0,45.2505,45.2505,44.9427,44.9866,92600.0
2010-08-16 10:00:00,71.62,71.83,71.6,71.82,133800.0,44.9866,45.1185,44.9741,45.1123,133800.0
2010-08-16 10:10:00,71.82,72.03,71.72,71.84,69100.0,45.1123,45.2442,45.0495,45.1248,69100.0
2010-08-16 10:20:00,71.84,71.9,71.76,71.8,68800.0,45.1248,45.1625,45.0746,45.0997,68800.0
2010-08-16 10:30:00,71.8,71.88,71.71,71.88,102700.0,45.0997,45.15,45.0432,45.15,102700.0
2010-08-16 10:40:00,71.88,71.89,71.76,71.76,86600.0,45.15,45.1562,45.0746,45.0746,86600.0
2010-08-16 10:50:00,71.76,71.8,71.71,71.78,81400.0,45.0746,45.0997,45.0432,45.0871,81400.0
2010-08-16 11:00:00,71.78,71.82,71.72,71.74,59100.0,45.0871,45.1123,45.0495,45.062,59100.0
2010-08-16 11:10:00,71.74,71.85,71.74,71.85,146000.0,45.062,45.1311,45.062,45.1311,146000.0
2010-08-16 11:20:00,71.85,71.91,71.79,71.83,154300.0,45.1311,45.1688,45.0934,45.1185,154300.0
2010-08-16 11:30:00,71.82,71.91,71.82,71.9,94100.0,45.1123,45.1688,45.1123,45.1625,94100.0
2010-08-16 11:40:00,71.9,72.05,71.89,72.04,68000.0,45.1625,45.2567,45.1562,45.2505,68000.0
2010-08-16 11:50:00,72.04,72.05,71.95,71.95,116200.0,45.2505,45.2567,45.1939,45.1939,116200.0
2010-08-16 12:00:00,71.95,72.0,71.9,72.0,87300.0,45.1939,45.2253,45.1625,45.2253,87300.0
2010-08-16 12:10:00,72.0,72.04,71.98,72.01,47200.0,45.2253,45.2505,45.2128,45.2316,47200.0
2010-08-16 12:20:00,72.01,72.02,71.93,72.0,67100.0,45.2316,45.2379,45.1814,45.2253,67100.0
2010-08-16 12:30:00,72.0,72.1,71.98,72.1,35400.0,45.2253,45.2881,45.2128,45.2881,35400.0
2010-08-16 12:40:00,72.09,72.1,71.92,71.94,41900.0,45.2819,45.2881,45.1751,45.1876,41900.0
2010-08-16 12:50:00,71.94,72.03,71.9,72.01,31000.0,45.1876,45.2442,45.1625,45.2316,31000.0
2010-08-16 13:00:00,72.01,72.02,71.99,72.0,30300.0,45.2316,45.2379,45.219,45.2253,30300.0
2010-08-16 13:10:00,72.0,72.02,71.98,71.99,79100.0,45.2253,45.2379,45.2128,45.219,79100.0
2010-08-16 13:20:00,71.99,72.1,71.98,72.02,178300.0,45.219,45.2881,45.2128,45.2379,178300.0
2010-08-16 13:30:00,72.01,72.05,71.97,72.03,64300.0,45.2316,45.2567,45.2065,45.2442,64300.0
2010-08-16 13:40:00,72.03,72.07,71.97,71.97,57400.0,45.2442,45.2693,45.2065,45.2065,57400.0
2010-08-16 13:50:00,71.98,72.05,71.97,72.0,66700.0,45.2128,45.2567,45.2065,45.2253,66700.0
2010-08-16 14:00:00,72.0,72.06,71.98,72.01,107400.0,45.2253,45.263,45.2128,45.2316,107400.0
2010-08-16 14:10:00,72.01,72.05,71.98,72.04,56100.0,45.2316,45.2567,45.2128,45.2505,56100.0
2010-08-16 14:20:00,72.04,72.08,72.0,72.05,39400.0,45.2505,45.2756,45.2253,45.2567,39400.0
2010-08-16 14:30:00,72.04,72.07,72.01,72.04,28200.0,45.2505,45.2693,45.2316,45.2505,28200.0
2010-08-16 14:40:00,72.06,72.08,71.99,72.01,49900.0,45.263,45.2756,45.219,45.2316,49900.0
2010-08-16 14:50:00,72.0,72.02,71.94,71.98,94500.0,45.2253,45.2379,45.1876,45.2128,94500.0
2010-08-16 15:00:00,71.97,72.01,71.95,72.0,84800.0,45.2065,45.2316,45.1939,45.2253,84800.0
2010-08-16 15:10:00,71.99,71.99,71.71,71.83,87800.0,45.219,45.219,45.0432,45.1185,87800.0
2010-08-16 15:20:00,71.83,71.83,71.71,71.8,60600.0,45.1185,45.1185,45.0432,45.0997,60600.0
2010-08-16 15:30:00,71.79,71.89,71.79,71.87,69300.0,45.0934,45.1562,45.0934,45.1437,69300.0
2010-08-16 15:40:00,71.86,72.0,71.84,71.92,104000.0,45.1374,45.2253,45.1248,45.1751,104000.0
2010-08-16 15:50:00,71.91,71.95,71.88,71.92,125300.0,45.1688,45.1939,45.15,45.1751,125300.0
2010-08-17 09:30:00,72.4,72.62,71.96,72.48,195400.0,45.4766,45.6148,45.2002,45.5268,195400.0
2010-08-17 09:40:00,72.47,72.5,72.32,72.39,62500.0,45.5205,45.5394,45.4263,45.4703,62500.0
2010-08-17 09:50:00,72.4,72.56,72.39,72.55,86600.0,45.4766,45.5771,45.4703,45.5708,86600.0
2010-08-17 10:00:00,72.55,72.61,72.48,72.49,85000.0,45.5708,45.6085,45.5268,45.5331,85000.0
2010-08-17 10:10:00,72.48,72.52,72.39,72.45,57000.0,45.5268,45.552,45.4703,45.508,57000.0
2010-08-17 10:20:00,72.44,72.57,72.41,72.54,93000.0,45.5017,45.5834,45.4829,45.5645,93000.0
2010-08-17 10:30:00,72.55,72.58,72.47,72.5,92900.0,45.5708,45.5896,45.5205,45.5394,92900.0
2010-08-17 10:40:00,72.5,72.58,72.49,72.51,31300.0,45.5394,45.5896,45.5331,45.5457,31300.0
2010-08-17 10:50:00,72.5,72.63,72.48,72.51,94600.0,45.5394,45.621,45.5268,45.5457,94600.0
2010-08-17 11:00:00,72.52,72.6,72.5,72.57,110400.0,45.552,45.6022,45.5394,45.5834,110400.0
2010-08-17 11:10:00,72.59,72.71,72.56,72.65,157200.0,45.5959,45.6713,45.5771,45.6336,157200.0
2010-08-17 11:20:00,72.65,72.66,72.57,72.61,65200.0,45.6336,45.6399,45.5834,45.6085,65200.0
2010-08-17 11:30:00,72.61,72.63,72.55,72.6,78000.0,45.6085,45.621,45.5708,45.6022,78000.0
2010-08-17 11:40:00,72.6,72.68,72.57,72.62,59600.0,45.6022,45.6525,45.5834,45.6148,59600.0
2010-08-17 11:50:00,72.62,72.68,72.59,72.68,125100.0,45.6148,45.6525,45.5959,45.6525,125100.0
2010-08-17 12:00:00,72.68,72.72,72.62,72.71,80000.0,45.6525,45.6776,45.6148,45.6713,80000.0
2010-08-17 12:10:00,72.71,72.76,72.67,72.72,46300.0,45.6713,45.7027,45.6462,45.6776,46300.0
2010-08-17 12:20:00,72.72,72.74,72.68,72.74,55600.0,45.6776,45.6901,45.6525,45.6901,55600.0
2010-08-17 12:30:00,72.74,72.84,72.69,72.83,53100.0,45.6901,45.753,45.6587,45.7467,53100.0
2010-08-17 12:40:00,72.83,72.9,72.79,72.9,43700.0,45.7467,45.7906,45.7216,45.7906,43700.0
2010-08-17 12:50:00,72.9,72.93,72.81,72.82,105600.0,45.7906,45.8095,45.7341,45.7404,105600.0
2010-08-17 13:00:00,72.81,72.89,72.81,72.85,37400.0,45.7341,45.7844,45.7341,45.7592,37400.0
2010-08-17 13:10:00,72.85,73.0,72.83,72.97,98100.0,45.7592,45.8535,45.7467,45.8346,98100.0
2010-08-17 13:20:00,72.97,73.14,72.97,73.14,90800.0,45.8346,45.9414,45.8346,45.9414,90800.0
2010-08-17 13:30:00,73.14,73.37,73.1,73.32,132100.0,45.9414,46.0859,45.9163,46.0545,132100.0
2010-08-17 13:40:00,73.32,73.32,73.2,73.28,24700.0,46.0545,46.0545,45.9791,46.0293,24700.0
2010-08-17 13:50:00,73.28,73.28,73.05,73.09,176100.0,46.0293,46.0293,45.8849,45.91,176100.0
2010-08-17 14:00:00,73.08,73.11,72.96,73.08,50000.0,45.9037,45.9226,45.8283,45.9037,50000.0
2010-08-17 14:10:00,73.06,73.15,73.04,73.04,44300.0,45.8911,45.9477,45.8786,45.8786,44300.0
2010-08-17 14:20:00,73.04,73.1,72.99,73.06,87400.0,45.8786,45.9163,45.8472,45.8911,87400.0
2010-08-17 14:30:00,73.07,73.07,72.87,72.88,41900.0,45.8974,45.8974,45.7718,45.7781,41900.0
2010-08-17 14:40:00,72.88,72.98,72.87,72.94,37600.0,45.7781,45.8409,45.7718,45.8158,37600.0
2010-08-17 14:50:00,72.94,73.06,72.94,72.99,41800.0,45.8158,45.8911,45.8158,45.8472,41800.0
2010-08-17 15:00:00,72.99,73.0,72.89,72.96,53300.0,45.8472,45.8535,45.7844,45.8283,53300.0
2010-08-17 15:10:00,72.96,72.98,72.88,72.89,61900.0,45.8283,45.8409,45.7781,45.7844,61900.0
2010-08-17 15:20:00,72.9,72.93,72.84,72.89,86500.0,45.7906,45.8095,45.753,45.7844,86500.0
2010-08-17 15:30:00,72.9,72.9,72.65,72.69,186900.0,45.7906,45.7906,45.6336,45.6587,186900.0
2010-08-17 15:40:00,72.69,72.71,72.48,72.55,175600.0,45.6587,45.6713,45.5268,45.5708,175600.0
2010-08-17 15:50:00,72.54,72.61,72.37,72.44,234700.0,45.5645,45.6085,45.4577,45.5017,234700.0
2010-08-18 09:30:00,72.5,72.8,72.29,72.46,105500.0,45.5394,45.7278,45.4075,45.5143,105500.0
2010-08-18 09:40:00,72.45,72.53,72.35,72.42,99700.0,45.508,45.5582,45.4452,45.4891,99700.0
2010-08-18 09:50:00,72.42,72.61,72.29,72.55,91300.0,45.4891,45.6085,45.4075,45.5708,91300.0
2010-08-18 10:00:00,72.54,72.72,72.53,72.68,87900.0,45.5645,45.6776,45.5582,45.6525,87900.0
2010-08-18 10:10:00,72.68,72.9,72.58,72.84,132300.0,45.6525,45.7906,45.5896,45.753,132300.0
2010-08-18 10:20:00,72.84,72.86,72.73,72.76,60200.0,45.753,45.7655,45.6839,45.7027,60200.0
2010-08-18 10:30:00,72.77,72.96,72.74,72.96,58800.0,45.709,45.8283,45.6901,45.8283,58800.0
2010-08-18 10:40:00,72.94,73.06,72.93,73.0,86100.0,45.8158,45.8911,45.8095,45.8535,86100.0
2010-08-18 10:50:00,73.01,73.09,72.95,73.07,92000.0,45.8597,45.91,45.8221,45.8974,92000.0
2010-08-18 11:00:00,73.1,73.18,72.85,72.89,107600.0,45.9163,45.9665,45.7592,45.7844,107600.0
2010-08-18 11:10:00,72.89,72.93,72.78,72.82,48200.0,45.7844,45.8095,45.7153,45.7404,48200.0
2010-08-18 11:20:00,72.84,73.04,72.82,72.86,34900.0,45.753,45.8786,45.7404,45.7655,34900.0
2010-08-18 11:30:00,72.85,72.96,72.83,72.89,45700.0,45.7592,45.8283,45.7467,45.7844,45700.0
2010-08-18 11:40:00,72.9,72.97,72.88,72.94,36200.0,45.7906,45.8346,45.7781,45.8158,36200.0
2010-08-18 11:50:00,72.94,72.96,72.89,72.9,38600.0,45.8158,45.8283,45.7844,45.7906,38600.0
2010-08-18 12:00:00,72.9,73.05,72.9,72.98,54400.0,45.7906,45.8849,45.7906,45.8409,54400.0
2010-08-18 12:10:00,72.99,73.17,72.99,73.17,30900.0,45.8472,45.9602,45.8472,45.9602,30900.0
2010-08-18 12:20:00,73.17,73.2,73.04,73.09,51600.0,45.9602,45.9791,45.8786,45.91,51600.0
2010-08-18 12:30:00,73.1,73.14,73.02,73.09,29700.0,45.9163,45.9414,45.866,45.91,29700.0
2010-08-18 12:40:00,73.08,73.2,73.07,73.19,65500.0,45.9037,45.9791,45.8974,45.9728,65500.0
2010-08-18 12:50:00,73.19,73.42,73.16,73.41,49700.0,45.9728,46.1173,45.954,46.111,49700.0
2010-08-18 13:00:00,73.42,73.64,73.4,73.6,98200.0,46.1173,46.2555,46.1047,46.2303,98200.0
2010-08-18 13:10:00,73.6,73.62,73.53,73.57,61200.0,46.2303,46.2429,46.1864,46.2115,61200.0
2010-08-18 13:20:00,73.56,73.62,73.54,73.61,43400.0,46.2052,46.2429,46.1926,46.2366,43400.0
2010-08-18 13:30:00,73.61,73.72,73.55,73.6,61400.0,46.2366,46.3057,46.1989,46.2303,61400.0
2010-08-18 13:40:00,73.6,73.72,73.6,73.72,34500.0,46.2303,46.3057,46.2303,46.3057,34500.0
2010-08-18 13:50:00,73.73,73.76,73.63,73.73,67300.0,46.312,46.3308,46.2492,46.312,67300.0
2010-08-18 14:00:00,73.74,73.8,73.65,73.71,47700.0,46.3183,46.356,46.2617,46.2994,47700.0
2010-08-18 14:10:00,73.69,73.71,73.6,73.62,23900.0,46.2869,46.2994,46.2303,46.2429,23900.0
2010-08-18 14:20:00,73.61,73.72,73.59,73.7,31800.0,46.2366,46.3057,46.2241,46.2931,31800.0
2010-08-18 14:30:00,73.7,73.79,73.66,73.79,50500.0,46.2931,46.3497,46.268,46.3497,50500.0
2010-08-18 14:40:00,73.79,73.91,73.76,73.79,60500.0,46.3497,46.4251,46.3308,46.3497,60500.0
2010-08-18 14:50:00,73.79,73.82,73.7,73.78,66700.0,46.3497,46.3685,46.2931,46.3434,66700.0
2010-08-18 15:00:00,73.79,73.86,73.69,73.69,48900.0,46.3497,46.3936,46.2869,46.2869,48900.0
2010-08-18 15:10:00,73.7,73.73,73.6,73.64,101200.0,46.2931,46.312,46.2303,46.2555,101200.0
2010-08-18 15:20:00,73.64,73.78,73.63,73.73,90300.0,46.2555,46.3434,46.2492,46.312,90300.0
2010-08-18 15:30:00,73.73,73.79,73.68,73.75,77500.0,46.312,46.3497,46.2806,46.3246,77500.0
2010-08-18 15:40:00,73.74,73.81,73.68,73.77,127300.0,46.3183,46.3622,46.2806,46.3371,127300.0
2010-08-18 15:50:00,73.79,73.81,73.63,73.65,216800.0,46.3497,46.3622,46.2492,46.2617,216800.0
2010-08-19 09:30:00,73.33,73.72,73.3,73.46,64300.0,46.0607,46.3057,46.0419,46.1424,64300.0
2010-08-19 09:40:00,73.46,73.62,73.22,73.28,97100.0,46.1424,46.2429,45.9916,46.0293,97100.0
2010-08-19 09:50:00,73.29,73.35,73.14,73.26,82700.0,46.0356,46.0733,45.9414,46.0168,82700.0
2010-08-19 10:00:00,73.21,73.23,72.78,73.11,229100.0,45.9854,45.9979,45.7153,45.9226,229100.0
2010-08-19 10:10:00,73.11,73.25,73.07,73.25,89900.0,45.9226,46.0105,45.8974,46.0105,89900.0
2010-08-19 10:20:00,73.26,73.27,73.0,73.04,96900.0,46.0168,46.0231,45.8535,45.8786,96900.0
2010-08-19 10:30:00,73.03,73.11,73.0,73.06,95600.0,45.8723,45.9226,45.8535,45.8911,95600.0
2010-08-19 10:40:00,73.06,73.07,72.86,73.06,90400.0,45.8911,45.8974,45.7655,45.8911,90400.0
2010-08-19 10:50:00,73.05,73.12,72.99,73.06,67800.0,45.8849,45.9288,45.8472,45.8911,67800.0
2010-08-19 11:00:00,73.05,73.1,72.97,73.1,115600.0,45.8849,45.9163,45.8346,45.9163,115600.0
2010-08-19 11:10:00,73.1,73.16,73.03,73.15,63900.0,45.9163,45.954,45.8723,45.9477,63900.0
2010-08-19 11:20:00,73.14,73.2,73.13,73.13,95200.0,45.9414,45.9791,45.9351,45.9351,95200.0
2010-08-19 11:30:00,73.13,73.16,72.95,73.04,91100.0,45.9351,45.954,45.8221,45.8786,91100.0
2010-08-19 11:40:00,73.04,73.07,72.97,72.99,92500.0,45.8786,45.8974,45.8346,45.8472,92500.0
2010-08-19 11:50:00,72.97,73.0,72.89,72.98,66100.0,45.8346,45.8535,45.7844,45.8409,66100.0
2010-08-19 12:00:00,72.98,73.02,72.91,72.92,25000.0,45.8409,45.866,45.7969,45.8032,25000.0
2010-08-19 12:10:00,72.93,72.93,72.83,72.92,30200.0,45.8095,45.8095,45.7467,45.8032,30200.0
2010-08-19 12:20:00,72.93,72.97,72.8,72.85,30100.0,45.8095,45.8346,45.7278,45.7592,30100.0
2010-08-19 12:30:00,72.85,72.86,72.79,72.81,29800.0,45.7592,45.7655,45.7216,45.7341,29800.0
2010-08-19 12:40:00,72.81,72.81,72.74,72.77,30800.0,45.7341,45.7341,45.6901,45.709,30800.0
2010-08-19 12:50:00,72.77,72.79,72.66,72.78,41200.0,45.709,45.7216,45.6399,45.7153,41200.0
2010-08-19 13:00:00,72.8,73.04,72.79,73.03,50400.0,45.7278,45.8786,45.7216,45.8723,50400.0
2010-08-19 13:10:00,73.03,73.06,72.94,73.04,45500.0,45.8723,45.8911,45.8158,45.8786,45500.0
2010-08-19 13:20:00,73.04,73.11,73.0,73.04,58200.0,45.8786,45.9226,45.8535,45.8786,58200.0
2010-08-19 13:30:00,73.04,73.08,72.98,73.07,45900.0,45.8786,45.9037,45.8409,45.8974,45900.0
2010-08-19 13:40:00,73.06,73.11,73.03,73.1,41700.0,45.8911,45.9226,45.8723,45.9163,41700.0
2010-08-19 13:50:00,73.1,73.17,73.1,73.13,53400.0,45.9163,45.9602,45.9163,45.9351,53400.0
2010-08-19 14:00:00,73.12,73.15,73.0,73.05,72300.0,45.9288,45.9477,45.8535,45.8849,72300.0
2010-08-19 14:10:00,73.03,73.2,73.02,73.17,99800.0,45.8723,45.9791,45.866,45.9602,99800.0
2010-08-19 14:20:00,73.18,73.34,73.16,73.31,55200.0,45.9665,46.067,45.954,46.0482,55200.0
2010-08-19 14:30:00,73.31,73.38,73.26,73.3,66100.0,46.0482,46.0921,46.0168,46.0419,66100.0
2010-08-19 14:40:00,73.3,73.3,73.23,73.23,98400.0,46.0419,46.0419,45.9979,45.9979,98400.0
2010-08-19 14:50:00,73.23,73.3,73.18,73.27,72700.0,45.9979,46.0419,45.9665,46.0231,72700.0
2010-08-19 15:00:00,73.26,73.31,73.1,73.12,54100.0,46.0168,46.0482,45.9163,45.9288,54100.0
2010-08-19 15:10:00,73.12,73.34,73.07,73.33,65800.0,45.9288,46.067,45.8974,46.0607,65800.0
2010-08-19 15:20:00,73.33,73.46,73.32,73.32,80600.0,46.0607,46.1424,46.0545,46.0545,80600.0
2010-08-19 15:30:00,73.31,73.35,73.21,73.22,79600.0,46.0482,46.0733,45.9854,45.9916,79600.0
2010-08-19 15:40:00,73.22,73.22,73.11,73.16,95500.0,45.9916,45.9916,45.9226,45.954,95500.0
2010-08-19 15:50:00,73.16,73.22,73.08,73.09,168400.0,45.954,45.9916,45.9037,45.91,168400.0
2010-08-20 09:30:00,72.48,73.13,72.48,73.01,281400.0,45.5268,45.9351,45.5268,45.8597,281400.0
2010-08-20 09:40:00,73.01,73.01,72.54,72.65,108600.0,45.8597,45.8597,45.5645,45.6336,108600.0
2010-08-20 09:50:00,72.65,73.03,72.62,73.03,66000.0,45.6336,45.8723,45.6148,45.8723,66000.0
2010-08-20 10:00:00,73.01,73.08,72.8,72.9,101000.0,45.8597,45.9037,45.7278,45.7906,101000.0
2010-08-20 10:10:00,72.9,72.92,72.65,72.86,48500.0,45.7906,45.8032,45.6336,45.7655,48500.0
2010-08-20 10:20:00,72.86,73.11,72.83,72.96,51200.0,45.7655,45.9226,45.7467,45.8283,51200.0
2010-08-20 10:30:00,72.97,73.2,72.93,73.1,73900.0,45.8346,45.9791,45.8095,45.9163,73900.0
2010-08-20 10:40:00,73.1,73.22,73.08,73.2,54500.0,45.9163,45.9916,45.9037,45.9791,54500.0
2010-08-20 10:50:00,73.18,73.18,72.99,73.02,37800.0,45.9665,45.9665,45.8472,45.866,37800.0
2010-08-20 11:00:00,73.03,73.04,72.93,73.04,37600.0,45.8723,45.8786,45.8095,45.8786,37600.0
2010-08-20 11:10:00,73.03,73.05,72.95,72.98,31400.0,45.8723,45.8849,45.8221,45.8409,31400.0
2010-08-20 11:20:00,72.97,73.0,72.9,72.98,75600.0,45.8346,45.8535,45.7906,45.8409,75600.0
2010-08-20 11:30:00,72.98,72.98,72.9,72.9,59000.0,45.8409,45.8409,45.7906,45.7906,59000.0
2010-08-20 11:40:00,72.9,72.92,72.75,72.78,47000.0,45.7906,45.8032,45.6964,45.7153,47000.0
2010-08-20 11:50:00,72.78,72.8,72.76,72.78,48200.0,45.7153,45.7278,45.7027,45.7153,48200.0
2010-08-20 12:00:00,72.8,72.89,72.79,72.88,41100.0,45.7278,45.7844,45.7216,45.7781,41100.0
2010-08-20 12:10:00,72.89,72.95,72.87,72.93,38400.0,45.7844,45.8221,45.7718,45.8095,38400.0
2010-08-20 12:20:00,72.93,73.09,72.92,73.09,53900.0,45.8095,45.91,45.8032,45.91,53900.0
2010-08-20 12:30:00,73.07,73.1,73.03,73.03,26800.0,45.8974,45.9163,45.8723,45.8723,26800.0
2010-08-20 12:40:00,73.03,73.03,72.88,72.89,21300.0,45.8723,45.8723,45.7781,45.7844,21300.0
2010-08-20 12:50:00,72.89,72.94,72.82,72.91,23900.0,45.7844,45.8158,45.7404,45.7969,23900.0
2010-08-20 13:00:00,72.92,73.16,72.92,73.16,29800.0,45.8032,45.954,45.8032,45.954,29800.0
2010-08-20 13:10:00,73.16,73.16,73.07,73.11,31000.0,45.954,45.954,45.8974,45.9226,31000.0
2010-08-20 13:20:00,73.11,73.24,73.1,73.24,46400.0,45.9226,46.0042,45.9163,46.0042,46400.0
2010-08-20 13:30:00,73.25,73.26,73.19,73.2,36800.0,46.0105,46.0168,45.9728,45.9791,36800.0
2010-08-20 13:40:00,73.19,73.2,73.06,73.06,26200.0,45.9728,45.9791,45.8911,45.8911,26200.0
2010-08-20 13:50:00,73.07,73.13,73.0,73.01,58500.0,45.8974,45.9351,45.8535,45.8597,58500.0
2010-08-20 14:00:00,73.01,73.05,72.97,73.04,33300.0,45.8597,45.8849,45.8346,45.8786,33300.0
2010-08-20 14:10:00,73.03,73.16,73.02,73.14,35200.0,45.8723,45.954,45.866,45.9414,35200.0
2010-08-20 14:20:00,73.15,73.22,73.14,73.15,35600.0,45.9477,45.9916,45.9414,45.9477,35600.0
2010-08-20 14:30:00,73.15,73.31,73.14,73.26,40100.0,45.9477,46.0482,45.9414,46.0168,40100.0
2010-08-20 14:40:00,73.25,73.33,73.2,73.25,37700.0,46.0105,46.0607,45.9791,46.0105,37700.0
2010-08-20 14:50:00,73.24,73.35,73.23,73.31,51300.0,46.0042,46.0733,45.9979,46.0482,51300.0
2010-08-20 15:00:00,73.3,73.3,73.2,73.23,48700.0,46.0419,46.0419,45.9791,45.9979,48700.0
2010-08-20 15:10:00,73.24,73.27,73.17,73.19,58900.0,46.0042,46.0231,45.9602,45.9728,58900.0
2010-08-20 15:20:00,73.19,73.19,73.11,73.14,53800.0,45.9728,45.9728,45.9226,45.9414,53800.0
2010-08-20 15:30:00,73.14,73.24,73.13,73.16,72100.0,45.9414,46.0042,45.9351,45.954,72100.0
2010-08-20 15:40:00,73.16,73.27,73.14,73.22,114800.0,45.954,46.0231,45.9414,45.9916,114800.0
2010-08-20 15:50:00,73.21,73.28,73.18,73.18,213300.0,45.9854,46.0293,45.9665,45.9665,213300.0
2010-08-23 09:30:00,73.68,73.68,73.21,73.49,68700.0,46.2806,46.2806,45.9854,46.1612,68700.0
2010-08-23 09:40:00,73.54,73.72,73.41,73.61,88900.0,46.1926,46.3057,46.111,46.2366,88900.0
2010-08-23 09:50:00,73.63,73.67,73.41,73.45,54200.0,46.2492,46.2743,46.111,46.1361,54200.0
2010-08-23 10:00:00,73.47,73.51,73.38,73.48,55500.0,46.1487,46.1738,46.0921,46.155,55500.0
2010-08-23 10:10:00,73.48,73.5,73.41,73.44,69900.0,46.155,46.1675,46.111,46.1298,69900.0
2010-08-23 10:20:00,73.45,73.47,73.32,73.35,90800.0,46.1361,46.1487,46.0545,46.0733,90800.0
2010-08-23 10:30:00,73.35,73.36,73.19,73.21,51500.0,46.0733,46.0796,45.9728,45.9854,51500.0
2010-08-23 10:40:00,73.21,73.21,72.86,72.89,92700.0,45.9854,45.9854,45.7655,45.7844,92700.0
2010-08-23 10:50:00,72.9,72.94,72.76,72.76,38700.0,45.7906,45.8158,45.7027,45.7027,38700.0
2010-08-23 11:00:00,72.77,72.8,72.66,72.78,31700.0,45.709,45.7278,45.6399,45.7153,31700.0
2010-08-23 11:10:00,72.79,72.81,72.56,72.56,43100.0,45.7216,45.7341,45.5771,45.5771,43100.0
2010-08-23 11:20:00,72.57,72.57,72.41,72.5,42100.0,45.5834,45.5834,45.4829,45.5394,42100.0
2010-08-23 11:30:00,72.51,72.55,72.46,72.53,33400.0,45.5457,45.5708,45.5143,45.5582,33400.0
2010-08-23 11:40:00,72.54,72.64,72.54,72.62,54500.0,45.5645,45.6273,45.5645,45.6148,54500.0
2010-08-23 11:50:00,72.62,72.63,72.48,72.52,111800.0,45.6148,45.621,45.5268,45.552,111800.0
2010-08-23 12:00:00,72.53,72.61,72.49,72.61,18900.0,45.5582,45.6085,45.5331,45.6085,18900.0
2010-08-23 12:10:00,72.61,72.64,72.56,72.57,42500.0,45.6085,45.6273,45.5771,45.5834,42500.0
2010-08-23 12:20:00,72.57,72.61,72.57,72.59,17800.0,45.5834,45.6085,45.5834,45.5959,17800.0
2010-08-23 12:30:00,72.59,72.62,72.56,72.59,16800.0,45.5959,45.6148,45.5771,45.5959,16800.0
2010-08-23 12:40:00,72.59,72.6,72.48,72.56,13500.0,45.5959,45.6022,45.5268,45.5771,13500.0
2010-08-23 12:50:00,72.57,72.75,72.57,72.74,76700.0,45.5834,45.6964,45.5834,45.6901,76700.0
2010-08-23 13:00:00,72.74,72.79,72.65,72.75,95200.0,45.6901,45.7216,45.6336,45.6964,95200.0
2010-08-23 13:10:00,72.75,73.0,72.75,72.97,219100.0,45.6964,45.8535,45.6964,45.8346,219100.0
2010-08-23 13:20:00,72.97,73.16,72.95,73.09,164100.0,45.8346,45.954,45.8221,45.91,164100.0
2010-08-23 13:30:00,73.1,73.11,72.92,72.94,30300.0,45.9163,45.9226,45.8032,45.8158,30300.0
2010-08-23 13:40:00,72.91,72.95,72.84,72.93,18700.0,45.7969,45.8221,45.753,45.8095,18700.0
2010-08-23 13:50:00,72.93,72.96,72.8,72.85,19400.0,45.8095,45.8283,45.7278,45.7592,19400.0
2010-08-23 14:00:00,72.83,72.97,72.81,72.92,37400.0,45.7467,45.8346,45.7341,45.8032,37400.0
2010-08-23 14:10:00,72.93,73.0,72.85,72.88,33300.0,45.8095,45.8535,45.7592,45.7781,33300.0
2010-08-23 14:20:00,72.89,72.89,72.82,72.83,22500.0,45.7844,45.7844,45.7404,45.7467,22500.0
2010-08-23 14:30:00,72.83,72.95,72.82,72.89,22200.0,45.7467,45.8221,45.7404,45.7844,22200.0
2010-08-23 14:40:00,72.89,72.89,72.79,72.81,30400.0,45.7844,45.7844,45.7216,45.7341,30400.0
2010-08-23 14:50:00,72.81,73.02,72.75,73.01,83000.0,45.7341,45.866,45.6964,45.8597,83000.0
2010-08-23 15:00:00,73.01,73.02,72.89,72.9,39600.0,45.8597,45.866,45.7844,45.7906,39600.0
2010-08-23 15:10:00,72.91,72.95,72.86,72.94,38100.0,45.7969,45.8221,45.7655,45.8158,38100.0
2010-08-23 15:20:00,72.94,72.95,72.71,72.73,51600.0,45.8158,45.8221,45.6713,45.6839,51600.0
2010-08-23 15:30:00,72.74,72.75,72.62,72.63,49400.0,45.6901,45.6964,45.6148,45.621,49400.0
2010-08-23 15:40:00,72.62,72.67,72.54,72.63,110200.0,45.6148,45.6462,45.5645,45.621,110200.0
2010-08-23 15:50:00,72.63,72.64,72.44,72.48,209700.0,45.621,45.6273,45.5017,45.5268,209700.0
2010-08-24 09:30:00,71.94,72.03,71.83,71.87,92300.0,45.1876,45.2442,45.1185,45.1437,92300.0
2010-08-24 09:40:00,71.87,71.93,71.71,71.72,53700.0,45.1437,45.1814,45.0432,45.0495,53700.0
2010-08-24 09:50:00,71.71,71.85,71.6,71.82,146600.0,45.0432,45.1311,44.9741,45.1123,146600.0
2010-08-24 10:00:00,71.83,71.83,71.26,71.48,153400.0,45.1185,45.1185,44.7605,44.8987,153400.0
2010-08-24 10:10:00,71.48,71.85,71.48,71.78,105400.0,44.8987,45.1311,44.8987,45.0871,105400.0
2010-08-24 10:20:00,71.78,71.97,71.72,71.85,78300.0,45.0871,45.2065,45.0495,45.1311,78300.0
2010-08-24 10:30:00,71.86,71.99,71.69,71.82,56700.0,45.1374,45.219,45.0306,45.1123,56700.0
2010-08-24 10:40:00,71.81,72.09,71.81,71.85,34600.0,45.106,45.2819,45.106,45.1311,34600.0
2010-08-24 10:50:00,71.85,71.87,71.58,71.73,36500.0,45.1311,45.1437,44.9615,45.0557,36500.0
2010-08-24 11:00:00,71.73,71.88,71.71,71.74,29400.0,45.0557,45.15,45.0432,45.062,29400.0
2010-08-24 11:10:00,71.74,71.78,71.61,71.65,30900.0,45.062,45.0871,44.9804,45.0055,30900.0
2010-08-24 11:20:00,71.66,71.71,71.59,71.69,22500.0,45.0118,45.0432,44.9678,45.0306,22500.0
2010-08-24 11:30:00,71.7,71.91,71.68,71.9,25000.0,45.0369,45.1688,45.0243,45.1625,25000.0
2010-08-24 11:40:00,71.91,71.99,71.89,71.9,18900.0,45.1688,45.219,45.1562,45.1625,18900.0
2010-08-24 11:50:00,71.9,71.91,71.72,71.73,18900.0,45.1625,45.1688,45.0495,45.0557,18900.0
2010-08-24 12:00:00,71.72,71.76,71.68,71.68,37700.0,45.0495,45.0746,45.0243,45.0243,37700.0
2010-08-24 12:10:00,71.7,71.7,71.64,71.65,21300.0,45.0369,45.0369,44.9992,45.0055,21300.0
2010-08-24 12:20:00,71.65,71.66,71.5,71.52,18700.0,45.0055,45.0118,44.9113,44.9238,18700.0
2010-08-24 12:30:00,71.53,71.58,71.52,71.54,21800.0,44.9301,44.9615,44.9238,44.9364,21800.0
2010-08-24 12:40:00,71.52,71.59,71.51,71.51,20000.0,44.9238,44.9678,44.9175,44.9175,20000.0
2010-08-24 12:50:00,71.51,71.58,71.47,71.51,17000.0,44.9175,44.9615,44.8924,44.9175,17000.0
2010-08-24 13:00:00,71.51,71.56,71.43,71.56,25400.0,44.9175,44.949,44.8673,44.949,25400.0
2010-08-24 13:10:00,71.56,71.59,71.52,71.55,19900.0,44.949,44.9678,44.9238,44.9427,19900.0
2010-08-24 13:20:00,71.56,71.74,71.49,71.73,31400.0,44.949,45.062,44.905,45.0557,31400.0
2010-08-24 13:30:00,71.73,71.73,71.64,71.65,18900.0,45.0557,45.0557,44.9992,45.0055,18900.0
2010-08-24 13:40:00,71.68,71.69,71.34,71.36,45900.0,45.0243,45.0306,44.8108,44.8233,45900.0
2010-08-24 13:50:00,71.35,71.4,71.29,71.34,30400.0,44.817,44.8485,44.7794,44.8108,30400.0
2010-08-24 14:00:00,71.36,71.38,71.3,71.32,35500.0,44.8233,44.8359,44.7856,44.7982,35500.0
2010-08-24 14:10:00,71.33,71.37,71.26,71.32,30200.0,44.8045,44.8296,44.7605,44.7982,30200.0
2010-08-24 14:20:00,71.33,71.35,71.21,71.22,51000.0,44.8045,44.817,44.7291,44.7354,51000.0
2010-08-24 14:30:00,71.23,71.26,71.16,71.26,49400.0,44.7417,44.7605,44.6977,44.7605,49400.0
2010-08-24 14:40:00,71.25,71.29,71.18,71.19,39100.0,44.7542,44.7794,44.7103,44.7165,39100.0
2010-08-24 14:50:00,71.21,71.23,71.13,71.18,65600.0,44.7291,44.7417,44.6789,44.7103,65600.0
2010-08-24 15:00:00,71.19,71.47,71.19,71.44,68300.0,44.7165,44.8924,44.7165,44.8736,68300.0
2010-08-24 15:10:00,71.44,71.5,71.41,71.42,62500.0,44.8736,44.9113,44.8547,44.861,62500.0
2010-08-24 15:20:00,71.41,71.52,71.33,71.43,56700.0,44.8547,44.9238,44.8045,44.8673,56700.0
2010-08-24 15:30:00,71.43,71.48,71.37,71.42,181700.0,44.8673,44.8987,44.8296,44.861,181700.0
2010-08-24 15:40:00,71.42,71.43,71.28,71.37,239600.0,44.861,44.8673,44.7731,44.8296,239600.0
2010-08-24 15:50:00,71.37,71.39,71.17,71.23,219200.0,44.8296,44.8422,44.704,44.7417,219200.0
2010-08-25 09:30:00,70.79,70.99,70.61,70.77,59000.0,44.4653,44.5909,44.3522,44.4527,59000.0
2010-08-25 09:40:00,70.75,70.77,70.49,70.49,149600.0,44.4402,44.4527,44.2769,44.2769,149600.0
2010-08-25 09:50:00,70.5,70.5,70.13,70.24,39000.0,44.2831,44.2831,44.0507,44.1198,39000.0
2010-08-25 10:00:00,70.23,70.68,70.0,70.62,89500.0,44.1135,44.3962,43.9691,44.3585,89500.0
2010-08-25 10:10:00,70.62,70.76,70.42,70.69,72300.0,44.3585,44.4464,44.2329,44.4025,72300.0
2010-08-25 10:20:00,70.69,70.75,70.64,70.7,71500.0,44.4025,44.4402,44.3711,44.4088,71500.0
2010-08-25 10:30:00,70.7,70.74,70.66,70.71,55600.0,44.4088,44.4339,44.3836,44.415,55600.0
2010-08-25 10:40:00,70.71,70.96,70.7,70.96,35100.0,44.415,44.5721,44.4088,44.5721,35100.0
2010-08-25 10:50:00,70.98,71.18,70.96,71.16,55900.0,44.5846,44.7103,44.5721,44.6977,55900.0
2010-08-25 11:00:00,71.15,71.64,71.12,71.39,224800.0,44.6914,44.9992,44.6726,44.8422,224800.0
2010-08-25 11:10:00,71.4,71.49,71.19,71.44,56100.0,44.8485,44.905,44.7165,44.8736,56100.0
2010-08-25 11:20:00,71.43,71.52,71.38,71.51,53300.0,44.8673,44.9238,44.8359,44.9175,53300.0
2010-08-25 11:30:00,71.5,71.5,71.38,71.41,29100.0,44.9113,44.9113,44.8359,44.8547,29100.0
2010-08-25 11:40:00,71.4,71.43,71.35,71.38,30200.0,44.8485,44.8673,44.817,44.8359,30200.0
2010-08-25 11:50:00,71.38,71.4,71.3,71.33,31200.0,44.8359,44.8485,44.7856,44.8045,31200.0
2010-08-25 12:00:00,71.34,71.35,71.21,71.22,24500.0,44.8108,44.817,44.7291,44.7354,24500.0
2010-08-25 12:10:00,71.23,71.3,71.21,71.25,32300.0,44.7417,44.7856,44.7291,44.7542,32300.0
2010-08-25 12:20:00,71.24,71.27,71.19,71.25,43700.0,44.7479,44.7668,44.7165,44.7542,43700.0
2010-08-25 12:30:00,71.24,71.33,71.11,71.12,30200.0,44.7479,44.8045,44.6663,44.6726,30200.0
2010-08-25 12:40:00,71.1,71.11,71.0,71.02,21500.0,44.66,44.6663,44.5972,44.6098,21500.0
2010-08-25 12:50:00,71.01,71.05,70.98,70.99,24400.0,44.6035,44.6286,44.5846,44.5909,24400.0
2010-08-25 13:00:00,70.97,71.1,70.96,71.07,24600.0,44.5784,44.66,44.5721,44.6412,24600.0
2010-08-25 13:10:00,71.07,71.19,71.05,71.18,25300.0,44.6412,44.7165,44.6286,44.7103,25300.0
2010-08-25 13:20:00,71.17,71.22,71.1,71.12,21600.0,44.704,44.7354,44.66,44.6726,21600.0
2010-08-25 13:30:00,71.12,71.17,71.05,71.16,25800.0,44.6726,44.704,44.6286,44.6977,25800.0
2010-08-25 13:40:00,71.16,71.27,71.14,71.24,26400.0,44.6977,44.7668,44.6851,44.7479,26400.0
2010-08-25 13:50:00,71.24,71.26,71.19,71.23,11200.0,44.7479,44.7605,44.7165,44.7417,11200.0
2010-08-25 14:00:00,71.23,71.42,71.21,71.39,32500.0,44.7417,44.861,44.7291,44.8422,32500.0
2010-08-25 14:10:00,71.39,71.54,71.35,71.48,51000.0,44.8422,44.9364,44.817,44.8987,51000.0
2010-08-25 14:20:00,71.47,71.55,71.45,71.51,68700.0,44.8924,44.9427,44.8799,44.9175,68700.0
2010-08-25 14:30:00,71.51,71.88,71.5,71.83,110300.0,44.9175,45.15,44.9113,45.1185,110300.0
2010-08-25 14:40:00,71.83,72.02,71.83,72.02,100900.0,45.1185,45.2379,45.1185,45.2379,100900.0
2010-08-25 14:50:00,72.02,72.07,71.9,72.06,89800.0,45.2379,45.2693,45.1625,45.263,89800.0
2010-08-25 15:00:00,72.05,72.08,71.9,71.93,83900.0,45.2567,45.2756,45.1625,45.1814,83900.0
2010-08-25 15:10:00,71.93,71.98,71.78,71.8,58200.0,45.1814,45.2128,45.0871,45.0997,58200.0
2010-08-25 15:20:00,71.8,71.81,71.63,71.63,57100.0,45.0997,45.106,44.9929,44.9929,57100.0
2010-08-25 15:30:00,71.63,71.93,71.63,71.89,87500.0,44.9929,45.1814,44.9929,45.1562,87500.0
2010-08-25 15:40:00,71.9,72.0,71.83,71.9,84200.0,45.1625,45.2253,45.1185,45.1625,84200.0
2010-08-25 15:50:00,71.9,71.91,71.64,71.69,141600.0,45.1625,45.1688,44.9992,45.0306,141600.0
2010-08-26 09:30:00,71.74,72.08,71.73,71.77,30200.0,45.062,45.2756,45.0557,45.0809,30200.0
2010-08-26 09:40:00,71.77,72.01,71.72,71.92,15700.0,45.0809,45.2316,45.0495,45.1751,15700.0
2010-08-26 09:50:00,71.93,72.03,71.74,72.03,22800.0,45.1814,45.2442,45.062,45.2442,22800.0
2010-08-26 10:00:00,72.03,72.11,72.0,72.08,29800.0,45.2442,45.2944,45.2253,45.2756,29800.0
2010-08-26 10:10:00,72.06,72.18,72.06,72.1,19200.0,45.263,45.3384,45.263,45.2881,19200.0
2010-08-26 10:20:00,72.13,72.13,71.96,72.03,19700.0,45.307,45.307,45.2002,45.2442,19700.0
2010-08-26 10:30:00,72.05,72.3,72.02,72.28,18900.0,45.2567,45.4138,45.2379,45.4012,18900.0
2010-08-26 10:40:00,72.29,72.32,72.1,72.1,23400.0,45.4075,45.4263,45.2881,45.2881,23400.0
2010-08-26 10:50:00,72.1,72.15,72.02,72.06,22700.0,45.2881,45.3195,45.2379,45.263,22700.0
2010-08-26 11:00:00,72.05,72.05,71.58,71.59,45300.0,45.2567,45.2567,44.9615,44.9678,45300.0
2010-08-26 11:10:00,71.59,71.75,71.56,71.7,27000.0,44.9678,45.0683,44.949,45.0369,27000.0
2010-08-26 11:20:00,71.68,71.7,71.57,71.58,23400.0,45.0243,45.0369,44.9552,44.9615,23400.0
2010-08-26 11:30:00,71.6,71.67,71.58,71.63,19200.0,44.9741,45.018,44.9615,44.9929,19200.0
2010-08-26 11:40:00,71.63,71.66,71.55,71.61,16400.0,44.9929,45.0118,44.9427,44.9804,16400.0
2010-08-26 11:50:00,71.62,71.72,71.49,71.72,22300.0,44.9866,45.0495,44.905,45.0495,22300.0
2010-08-26 12:00:00,71.72,71.74,71.64,71.67,13900.0,45.0495,45.062,44.9992,45.018,13900.0
2010-08-26 12:10:00,71.68,71.82,71.68,71.72,15300.0,45.0243,45.1123,45.0243,45.0495,15300.0
2010-08-26 12:20:00,71.72,71.85,71.72,71.79,10200.0,45.0495,45.1311,45.0495,45.0934,10200.0
2010-08-26 12:30:00,71.78,71.78,71.69,71.69,13000.0,45.0871,45.0871,45.0306,45.0306,13000.0
2010-08-26 12:40:00,71.69,71.72,71.63,71.71,16700.0,45.0306,45.0495,44.9929,45.0432,16700.0
2010-08-26 12:50:00,71.72,71.74,71.59,71.74,19600.0,45.0495,45.062,44.9678,45.062,19600.0
2010-08-26 13:00:00,71.76,71.82,71.7,71.7,15400.0,45.0746,45.1123,45.0369,45.0369,15400.0
2010-08-26 13:10:00,71.68,71.75,71.65,71.74,14700.0,45.0243,45.0683,45.0055,45.062,14700.0
2010-08-26 13:20:00,71.74,71.79,71.72,71.72,13800.0,45.062,45.0934,45.0495,45.0495,13800.0
2010-08-26 13:30:00,71.74,71.79,71.69,71.73,13300.0,45.062,45.0934,45.0306,45.0557,13300.0
2010-08-26 13:40:00,71.73,71.8,71.72,71.78,11400.0,45.0557,45.0997,45.0495,45.0871,11400.0
2010-08-26 13:50:00,71.79,71.81,71.73,71.73,14200.0,45.0934,45.106,45.0557,45.0557,14200.0
2010-08-26 14:00:00,71.7,71.75,71.63,71.63,19500.0,45.0369,45.0683,44.9929,44.9929,19500.0
2010-08-26 14:10:00,71.62,71.63,71.36,71.43,55800.0,44.9866,44.9929,44.8233,44.8673,55800.0
2010-08-26 14:20:00,71.45,71.54,71.41,71.5,30300.0,44.8799,44.9364,44.8547,44.9113,30300.0
2010-08-26 14:30:00,71.5,71.61,71.44,71.6,29300.0,44.9113,44.9804,44.8736,44.9741,29300.0
2010-08-26 14:40:00,71.59,71.66,71.53,71.57,28400.0,44.9678,45.0118,44.9301,44.9552,28400.0
2010-08-26 14:50:00,71.56,71.59,71.33,71.38,33900.0,44.949,44.9678,44.8045,44.8359,33900.0
2010-08-26 15:00:00,71.39,71.55,71.38,71.51,38500.0,44.8422,44.9427,44.8359,44.9175,38500.0
2010-08-26 15:10:00,71.52,71.81,71.51,71.81,96700.0,44.9238,45.106,44.9175,45.106,96700.0
2010-08-26 15:20:00,71.79,71.92,71.77,71.79,72600.0,45.0934,45.1751,45.0809,45.0934,72600.0
2010-08-26 15:30:00,71.79,71.83,71.73,71.82,53100.0,45.0934,45.1185,45.0557,45.1123,53100.0
2010-08-26 15:40:00,71.81,71.97,71.8,71.84,88900.0,45.106,45.2065,45.0997,45.1248,88900.0
2010-08-26 15:50:00,71.84,71.87,71.54,71.59,123400.0,45.1248,45.1437,44.9364,44.9678,123400.0
2010-08-27 09:30:00,71.93,72.25,71.63,71.82,85600.0,45.1814,45.3824,44.9929,45.1123,85600.0
2010-08-27 09:40:00,71.77,71.97,71.72,71.84,26100.0,45.0809,45.2065,45.0495,45.1248,26100.0
2010-08-27 09:50:00,71.87,72.09,71.79,71.87,41900.0,45.1437,45.2819,45.0934,45.1437,41900.0
2010-08-27 10:00:00,71.87,71.96,71.35,71.48,102600.0,45.1437,45.2002,44.817,44.8987,102600.0
2010-08-27 10:10:00,71.51,71.79,71.47,71.66,130000.0,44.9175,45.0934,44.8924,45.0118,130000.0
2010-08-27 10:20:00,71.64,71.75,71.43,71.72,66900.0,44.9992,45.0683,44.8673,45.0495,66900.0
2010-08-27 10:30:00,71.73,71.84,71.66,71.83,70800.0,45.0557,45.1248,45.0118,45.1185,70800.0
2010-08-27 10:40:00,71.82,71.83,71.46,71.46,65200.0,45.1123,45.1185,44.8861,44.8861,65200.0
2010-08-27 10:50:00,71.47,71.52,71.18,71.25,62800.0,44.8924,44.9238,44.7103,44.7542,62800.0
2010-08-27 11:00:00,71.24,71.55,71.24,71.48,76200.0,44.7479,44.9427,44.7479,44.8987,76200.0
2010-08-27 11:10:00,71.49,71.79,71.48,71.67,60900.0,44.905,45.0934,44.8987,45.018,60900.0
2010-08-27 11:20:00,71.68,71.77,71.61,71.73,21200.0,45.0243,45.0809,44.9804,45.0557,21200.0
2010-08-27 11:30:00,71.74,71.81,71.61,71.61,36400.0,45.062,45.106,44.9804,44.9804,36400.0
2010-08-27 11:40:00,71.62,71.77,71.61,71.76,18000.0,44.9866,45.0809,44.9804,45.0746,18000.0
2010-08-27 11:50:00,71.77,71.77,71.65,71.73,42300.0,45.0809,45.0809,45.0055,45.0557,42300.0
2010-08-27 12:00:00,71.74,71.77,71.6,71.63,39300.0,45.062,45.0809,44.9741,44.9929,39300.0
2010-08-27 12:10:00,71.62,71.67,71.62,71.63,21700.0,44.9866,45.018,44.9866,44.9929,21700.0
2010-08-27 12:20:00,71.63,71.72,71.59,71.67,20400.0,44.9929,45.0495,44.9678,45.018,20400.0
2010-08-27 12:30:00,71.68,71.75,71.64,71.69,11700.0,45.0243,45.0683,44.9992,45.0306,11700.0
2010-08-27 12:40:00,71.67,71.68,71.54,71.58,13500.0,45.018,45.0243,44.9364,44.9615,13500.0
2010-08-27 12:50:00,71.57,71.6,71.53,71.56,11300.0,44.9552,44.9741,44.9301,44.949,11300.0
2010-08-27 13:00:00,71.57,71.6,71.49,71.6,10900.0,44.9552,44.9741,44.905,44.9741,10900.0
2010-08-27 13:10:00,71.61,71.63,71.5,71.54,14100.0,44.9804,44.9929,44.9113,44.9364,14100.0
2010-08-27 13:20:00,71.54,71.72,71.53,71.71,17300.0,44.9364,45.0495,44.9301,45.0432,17300.0
2010-08-27 13:30:00,71.74,71.93,71.72,71.82,17100.0,45.062,45.1814,45.0495,45.1123,17100.0
2010-08-27 13:40:00,71.83,71.88,71.76,71.78,12100.0,45.1185,45.15,45.0746,45.0871,12100.0
2010-08-27 13:50:00,71.77,71.96,71.77,71.96,14900.0,45.0809,45.2002,45.0809,45.2002,14900.0
2010-08-27 14:00:00,71.98,72.0,71.71,71.8,25200.0,45.2128,45.2253,45.0432,45.0997,25200.0
2010-08-27 14:10:00,71.8,71.93,71.79,71.87,29500.0,45.0997,45.1814,45.0934,45.1437,29500.0
2010-08-27 14:20:00,71.87,71.92,71.81,71.92,14600.0,45.1437,45.1751,45.106,45.1751,14600.0
2010-08-27 14:30:00,71.93,72.0,71.9,71.99,25900.0,45.1814,45.2253,45.1625,45.219,25900.0
2010-08-27 14:40:00,72.0,72.02,71.9,71.93,31000.0,45.2253,45.2379,45.1625,45.1814,31000.0
2010-08-27 14:50:00,71.94,72.0,71.91,72.0,17100.0,45.1876,45.2253,45.1688,45.2253,17100.0
2010-08-27 15:00:00,71.99,72.02,71.94,72.01,28500.0,45.219,45.2379,45.1876,45.2316,28500.0
2010-08-27 15:10:00,72.01,72.02,71.9,71.93,51100.0,45.2316,45.2379,45.1625,45.1814,51100.0
2010-08-27 15:20:00,71.94,72.13,71.93,72.1,36900.0,45.1876,45.307,45.1814,45.2881,36900.0
2010-08-27 15:30:00,72.09,72.14,72.03,72.11,46900.0,45.2819,45.3133,45.2442,45.2944,46900.0
2010-08-27 15:40:00,72.12,72.27,72.07,72.24,83400.0,45.3007,45.3949,45.2693,45.3761,83400.0
2010-08-27 15:50:00,72.25,72.3,72.17,72.24,121900.0,45.3824,45.4138,45.3321,45.3761,121900.0
2010-08-30 09:30:00,70.65,71.06,70.44,70.74,141300.0,44.7755,45.0353,44.6424,44.8325,141300.0
2010-08-30 09:40:00,70.74,71.0,70.69,70.89,93000.0,44.8325,44.9973,44.8008,44.9276,93000.0
2010-08-30 09:50:00,70.87,71.14,70.84,70.98,59700.0,44.9149,45.086,44.8959,44.9846,59700.0
2010-08-30 10:00:00,71.01,71.05,70.77,71.01,56500.0,45.0037,45.029,44.8515,45.0037,56500.0
2010-08-30 10:10:00,71.02,71.04,70.85,70.96,41000.0,45.01,45.0227,44.9023,44.972,41000.0
2010-08-30 10:20:00,70.95,70.95,70.74,70.85,43700.0,44.9656,44.9656,44.8325,44.9023,43700.0
2010-08-30 10:30:00,70.83,70.87,70.76,70.85,24800.0,44.8896,44.9149,44.8452,44.9023,24800.0
2010-08-30 10:40:00,70.83,70.85,70.79,70.81,35100.0,44.8896,44.9023,44.8642,44.8769,35100.0
2010-08-30 10:50:00,70.81,70.91,70.8,70.88,32600.0,44.8769,44.9403,44.8706,44.9213,32600.0
2010-08-30 11:00:00,70.89,70.9,70.68,70.73,16400.0,44.9276,44.9339,44.7945,44.8262,16400.0
2010-08-30 11:10:00,70.76,70.78,70.67,70.77,17200.0,44.8452,44.8579,44.7882,44.8515,17200.0
2010-08-30 11:20:00,70.77,70.78,70.65,70.72,14500.0,44.8515,44.8579,44.7755,44.8199,14500.0
2010-08-30 11:30:00,70.73,70.73,70.58,70.6,16800.0,44.8262,44.8262,44.7311,44.7438,16800.0
2010-08-30 11:40:00,70.57,70.63,70.51,70.55,25000.0,44.7248,44.7628,44.6868,44.7121,25000.0
2010-08-30 11:50:00,70.56,70.56,70.45,70.54,34000.0,44.7185,44.7185,44.6487,44.7058,34000.0
2010-08-30 12:00:00,70.54,70.56,70.52,70.55,22700.0,44.7058,44.7185,44.6931,44.7121,22700.0
2010-08-30 12:10:00,70.54,70.56,70.46,70.46,33600.0,44.7058,44.7185,44.6551,44.6551,33600.0
2010-08-30 12:20:00,70.46,70.48,70.38,70.39,20100.0,44.6551,44.6678,44.6044,44.6107,20100.0
2010-08-30 12:30:00,70.4,70.46,70.35,70.45,26300.0,44.6171,44.6551,44.5854,44.6487,26300.0
2010-08-30 12:40:00,70.47,70.62,70.47,70.58,18100.0,44.6614,44.7565,44.6614,44.7311,18100.0
2010-08-30 12:50:00,70.58,70.58,70.48,70.5,27100.0,44.7311,44.7311,44.6678,44.6804,27100.0
2010-08-30 13:00:00,70.5,70.5,70.45,70.48,14800.0,44.6804,44.6804,44.6487,44.6678,14800.0
2010-08-30 13:10:00,70.48,70.56,70.48,70.53,24800.0,44.6678,44.7185,44.6678,44.6994,24800.0
2010-08-30 13:20:00,70.52,70.52,70.36,70.38,34500.0,44.6931,44.6931,44.5917,44.6044,34500.0
2010-08-30 13:30:00,70.37,70.49,70.37,70.47,24800.0,44.598,44.6741,44.598,44.6614,24800.0
2010-08-30 13:40:00,70.46,70.56,70.45,70.53,33600.0,44.6551,44.7185,44.6487,44.6994,33600.0
2010-08-30 13:50:00,70.53,70.55,70.46,70.47,26700.0,44.6994,44.7121,44.6551,44.6614,26700.0
2010-08-30 14:00:00,70.48,70.58,70.36,70.43,32500.0,44.6678,44.7311,44.5917,44.6361,32500.0
2010-08-30 14:10:00,70.42,70.56,70.41,70.54,44000.0,44.6297,44.7185,44.6234,44.7058,44000.0
2010-08-30 14:20:00,70.55,70.56,70.45,70.54,49700.0,44.7121,44.7185,44.6487,44.7058,49700.0
2010-08-30 14:30:00,70.54,70.63,70.53,70.61,59200.0,44.7058,44.7628,44.6994,44.7501,59200.0
2010-08-30 14:40:00,70.61,70.64,70.47,70.47,100000.0,44.7501,44.7692,44.6614,44.6614,100000.0
2010-08-30 14:50:00,70.47,70.51,70.43,70.43,28000.0,44.6614,44.6868,44.6361,44.6361,28000.0
2010-08-30 15:00:00,70.44,70.46,70.37,70.43,58100.0,44.6424,44.6551,44.598,44.6361,58100.0
2010-08-30 15:10:00,70.43,70.47,70.3,70.35,31200.0,44.6361,44.6614,44.5537,44.5854,31200.0
2010-08-30 15:20:00,70.35,70.44,70.31,70.34,42700.0,44.5854,44.6424,44.56,44.579,42700.0
2010-08-30 15:30:00,70.35,70.43,70.3,70.42,59900.0,44.5854,44.6361,44.5537,44.6297,59900.0
2010-08-30 15:40:00,70.42,70.44,70.24,70.25,119400.0,44.6297,44.6424,44.5157,44.522,119400.0
2010-08-30 15:50:00,70.25,70.26,70.14,70.18,179000.0,44.522,44.5283,44.4523,44.4776,179000.0
2010-08-31 09:30:00,69.93,70.18,69.7,69.84,65300.0,44.3192,44.4776,44.1734,44.2621,65300.0
2010-08-31 09:40:00,69.82,70.04,69.62,70.01,89400.0,44.2495,44.3889,44.1227,44.3699,89400.0
2010-08-31 09:50:00,69.98,70.02,69.81,70.01,119200.0,44.3509,44.3762,44.2431,44.3699,119200.0
2010-08-31 10:00:00,70.0,70.2,69.92,69.97,250300.0,44.3636,44.4903,44.3128,44.3445,250300.0
2010-08-31 10:10:00,69.99,70.11,69.96,70.0,66700.0,44.3572,44.4333,44.3382,44.3636,66700.0
2010-08-31 10:20:00,70.0,70.02,69.8,69.85,28700.0,44.3636,44.3762,44.2368,44.2685,28700.0
2010-08-31 10:30:00,69.86,69.98,69.7,69.73,42200.0,44.2748,44.3509,44.1734,44.1924,42200.0
2010-08-31 10:40:00,69.72,69.74,69.6,69.63,32400.0,44.1861,44.1988,44.11,44.1291,32400.0
2010-08-31 10:50:00,69.64,69.68,69.59,69.65,48200.0,44.1354,44.1607,44.1037,44.1417,48200.0
2010-08-31 11:00:00,69.64,69.75,69.59,69.59,49200.0,44.1354,44.2051,44.1037,44.1037,49200.0
2010-08-31 11:10:00,69.58,69.66,69.5,69.55,34400.0,44.0974,44.1481,44.0467,44.0784,34400.0
2010-08-31 11:20:00,69.54,69.75,69.53,69.68,27600.0,44.072,44.2051,44.0657,44.1607,27600.0
2010-08-31 11:30:00,69.7,69.84,69.65,69.75,24400.0,44.1734,44.2621,44.1417,44.2051,24400.0
2010-08-31 11:40:00,69.76,69.83,69.67,69.82,20500.0,44.2114,44.2558,44.1544,44.2495,20500.0
2010-08-31 11:50:00,69.82,69.99,69.82,69.9,21500.0,44.2495,44.3572,44.2495,44.3002,21500.0
2010-08-31 12:00:00,69.93,70.0,69.91,69.96,28300.0,44.3192,44.3636,44.3065,44.3382,28300.0
2010-08-31 12:10:00,69.95,70.03,69.93,70.0,84600.0,44.3319,44.3826,44.3192,44.3636,84600.0
2010-08-31 12:20:00,70.0,70.06,69.99,70.0,71300.0,44.3636,44.4016,44.3572,44.3636,71300.0
2010-08-31 12:30:00,70.0,70.02,69.95,69.96,13000.0,44.3636,44.3762,44.3319,44.3382,13000.0
2010-08-31 12:40:00,69.94,69.96,69.85,69.93,14000.0,44.3255,44.3382,44.2685,44.3192,14000.0
2010-08-31 12:50:00,69.91,69.96,69.78,69.79,13200.0,44.3065,44.3382,44.2241,44.2305,13200.0
2010-08-31 13:00:00,69.79,69.85,69.75,69.8,18800.0,44.2305,44.2685,44.2051,44.2368,18800.0
2010-08-31 13:10:00,69.78,69.82,69.76,69.82,11900.0,44.2241,44.2495,44.2114,44.2495,11900.0
2010-08-31 13:20:00,69.82,69.95,69.82,69.95,20100.0,44.2495,44.3319,44.2495,44.3319,20100.0
2010-08-31 13:30:00,69.95,69.96,69.84,69.96,12200.0,44.3319,44.3382,44.2621,44.3382,12200.0
2010-08-31 13:40:00,69.95,70.01,69.93,70.01,18900.0,44.3319,44.3699,44.3192,44.3699,18900.0
2010-08-31 13:50:00,70.0,70.03,69.98,70.01,28400.0,44.3636,44.3826,44.3509,44.3699,28400.0
2010-08-31 14:00:00,70.01,70.09,69.93,70.0,110200.0,44.3699,44.4206,44.3192,44.3636,110200.0
2010-08-31 14:10:00,70.01,70.09,69.92,69.93,67000.0,44.3699,44.4206,44.3128,44.3192,67000.0
2010-08-31 14:20:00,69.92,69.95,69.81,69.84,71500.0,44.3128,44.3319,44.2431,44.2621,71500.0
2010-08-31 14:30:00,69.84,69.85,69.57,69.57,70600.0,44.2621,44.2685,44.091,44.091,70600.0
2010-08-31 14:40:00,69.57,69.62,69.38,69.42,121200.0,44.091,44.1227,43.9706,43.996,121200.0
2010-08-31 14:50:00,69.41,69.5,69.38,69.45,107200.0,43.9896,44.0467,43.9706,44.015,107200.0
2010-08-31 15:00:00,69.44,69.59,69.43,69.56,46000.0,44.0086,44.1037,44.0023,44.0847,46000.0
2010-08-31 15:10:00,69.55,69.56,69.38,69.47,49600.0,44.0784,44.0847,43.9706,44.0277,49600.0
2010-08-31 15:20:00,69.45,69.52,69.39,69.49,50200.0,44.015,44.0593,43.977,44.0403,50200.0
2010-08-31 15:30:00,69.48,69.55,69.36,69.37,122800.0,44.034,44.0784,43.9579,43.9643,122800.0
2010-08-31 15:40:00,69.38,69.66,69.36,69.56,136100.0,43.9706,44.1481,43.9579,44.0847,136100.0
2010-08-31 15:50:00,69.56,69.6,69.37,69.49,174400.0,44.0847,44.11,43.9643,44.0403,174400.0
2010-09-01 09:30:00,70.09,70.5,69.81,70.3,60900.0,44.4206,44.6804,44.2431,44.5537,60900.0
2010-09-01 09:40:00,70.36,70.39,69.84,69.95,52800.0,44.5917,44.6107,44.2621,44.3319,52800.0
2010-09-01 09:50:00,69.95,70.29,69.88,70.19,85000.0,44.3319,44.5473,44.2875,44.484,85000.0
2010-09-01 10:00:00,70.15,70.5,70.15,70.18,346200.0,44.4586,44.6804,44.4586,44.4776,346200.0
2010-09-01 10:10:00,70.19,70.4,70.18,70.29,166500.0,44.484,44.6171,44.4776,44.5473,166500.0
2010-09-01 10:20:00,70.3,70.34,70.22,70.28,105600.0,44.5537,44.579,44.503,44.541,105600.0
2010-09-01 10:30:00,70.28,70.56,70.27,70.55,60500.0,44.541,44.7185,44.5347,44.7121,60500.0
2010-09-01 10:40:00,70.56,70.59,70.44,70.53,61200.0,44.7185,44.7375,44.6424,44.6994,61200.0
2010-09-01 10:50:00,70.52,70.64,70.44,70.46,89300.0,44.6931,44.7692,44.6424,44.6551,89300.0
2010-09-01 11:00:00,70.45,70.55,70.43,70.49,56600.0,44.6487,44.7121,44.6361,44.6741,56600.0
2010-09-01 11:10:00,70.52,70.53,70.35,70.35,48000.0,44.6931,44.6994,44.5854,44.5854,48000.0
2010-09-01 11:20:00,70.34,70.39,70.28,70.32,56200.0,44.579,44.6107,44.541,44.5664,56200.0
2010-09-01 11:30:00,70.33,70.42,70.33,70.4,59000.0,44.5727,44.6297,44.5727,44.6171,59000.0
2010-09-01 11:40:00,70.4,70.51,70.39,70.48,56700.0,44.6171,44.6868,44.6107,44.6678,56700.0
2010-09-01 11:50:00,70.48,70.55,70.46,70.48,39100.0,44.6678,44.7121,44.6551,44.6678,39100.0
2010-09-01 12:00:00,70.47,70.49,70.39,70.4,39500.0,44.6614,44.6741,44.6107,44.6171,39500.0
2010-09-01 12:10:00,70.4,70.4,70.27,70.28,70500.0,44.6171,44.6171,44.5347,44.541,70500.0
2010-09-01 12:20:00,70.28,70.31,70.11,70.16,71700.0,44.541,44.56,44.4333,44.465,71700.0
2010-09-01 12:30:00,70.16,70.21,70.15,70.15,42200.0,44.465,44.4966,44.4586,44.4586,42200.0
2010-09-01 12:40:00,70.15,70.21,70.15,70.19,20400.0,44.4586,44.4966,44.4586,44.484,20400.0
2010-09-01 12:50:00,70.2,70.2,70.16,70.19,34600.0,44.4903,44.4903,44.465,44.484,34600.0
2010-09-01 13:00:00,70.2,70.21,70.18,70.19,38100.0,44.4903,44.4966,44.4776,44.484,38100.0
2010-09-01 13:10:00,70.19,70.19,70.08,70.09,41900.0,44.484,44.484,44.4143,44.4206,41900.0
2010-09-01 13:20:00,70.09,70.09,69.94,69.98,87900.0,44.4206,44.4206,44.3255,44.3509,87900.0
2010-09-01 13:30:00,69.99,70.2,69.99,70.2,62300.0,44.3572,44.4903,44.3572,44.4903,62300.0
2010-09-01 13:40:00,70.2,70.2,70.13,70.19,38900.0,44.4903,44.4903,44.4459,44.484,38900.0
2010-09-01 13:50:00,70.2,70.2,70.09,70.13,38700.0,44.4903,44.4903,44.4206,44.4459,38700.0
2010-09-01 14:00:00,70.12,70.14,70.06,70.1,72500.0,44.4396,44.4523,44.4016,44.4269,72500.0
2010-09-01 14:10:00,70.09,70.09,69.96,69.99,42900.0,44.4206,44.4206,44.3382,44.3572,42900.0
2010-09-01 14:20:00,69.98,70.1,69.96,69.96,71200.0,44.3509,44.4269,44.3382,44.3382,71200.0
2010-09-01 14:30:00,69.97,70.0,69.92,69.95,47700.0,44.3445,44.3636,44.3128,44.3319,47700.0
2010-09-01 14:40:00,69.95,69.97,69.87,69.91,74100.0,44.3319,44.3445,44.2812,44.3065,74100.0
2010-09-01 14:50:00,69.91,69.93,69.85,69.86,56700.0,44.3065,44.3192,44.2685,44.2748,56700.0
2010-09-01 15:00:00,69.86,69.92,69.86,69.87,91900.0,44.2748,44.3128,44.2748,44.2812,91900.0
2010-09-01 15:10:00,69.87,69.89,69.83,69.85,45100.0,44.2812,44.2938,44.2558,44.2685,45100.0
2010-09-01 15:20:00,69.86,69.92,69.8,69.87,101300.0,44.2748,44.3128,44.2368,44.2812,101300.0
2010-09-01 15:30:00,69.86,69.91,69.82,69.85,129600.0,44.2748,44.3065,44.2495,44.2685,129600.0
2010-09-01 15:40:00,69.85,69.96,69.83,69.84,146800.0,44.2685,44.3382,44.2558,44.2621,146800.0
2010-09-01 15:50:00,69.85,69.93,69.78,69.9,267200.0,44.2685,44.3192,44.2241,44.3002,267200.0
2010-09-02 09:30:00,69.78,70.22,69.78,70.14,97400.0,44.2241,44.503,44.2241,44.4523,97400.0
2010-09-02 09:40:00,70.14,70.19,69.91,70.18,97500.0,44.4523,44.484,44.3065,44.4776,97500.0
2010-09-02 09:50:00,70.18,70.2,70.0,70.1,132900.0,44.4776,44.4903,44.3636,44.4269,132900.0
2010-09-02 10:00:00,70.1,70.25,70.03,70.04,153400.0,44.4269,44.522,44.3826,44.3889,153400.0
2010-09-02 10:10:00,70.04,70.18,70.01,70.04,80200.0,44.3889,44.4776,44.3699,44.3889,80200.0
2010-09-02 10:20:00,70.06,70.1,70.03,70.06,72700.0,44.4016,44.4269,44.3826,44.4016,72700.0
2010-09-02 10:30:00,70.05,70.14,70.04,70.14,87800.0,44.3952,44.4523,44.3889,44.4523,87800.0
2010-09-02 10:40:00,70.14,70.19,70.06,70.08,57700.0,44.4523,44.484,44.4016,44.4143,57700.0
2010-09-02 10:50:00,70.07,70.12,70.05,70.07,47900.0,44.4079,44.4396,44.3952,44.4079,47900.0
2010-09-02 11:00:00,70.06,70.13,69.84,69.86,51700.0,44.4016,44.4459,44.2621,44.2748,51700.0
2010-09-02 11:10:00,69.86,69.87,69.76,69.8,40600.0,44.2748,44.2812,44.2114,44.2368,40600.0
2010-09-02 11:20:00,69.8,69.87,69.77,69.86,56600.0,44.2368,44.2812,44.2178,44.2748,56600.0
2010-09-02 11:30:00,69.86,69.94,69.82,69.86,113600.0,44.2748,44.3255,44.2495,44.2748,113600.0
2010-09-02 11:40:00,69.86,69.88,69.83,69.85,104400.0,44.2748,44.2875,44.2558,44.2685,104400.0
2010-09-02 11:50:00,69.85,69.86,69.82,69.83,37000.0,44.2685,44.2748,44.2495,44.2558,37000.0
2010-09-02 12:00:00,69.83,69.91,69.81,69.9,36000.0,44.2558,44.3065,44.2431,44.3002,36000.0
2010-09-02 12:10:00,69.89,69.91,69.84,69.84,44500.0,44.2938,44.3065,44.2621,44.2621,44500.0
2010-09-02 12:20:00,69.85,69.89,69.82,69.88,42200.0,44.2685,44.2938,44.2495,44.2875,42200.0
2010-09-02 12:30:00,69.87,69.89,69.81,69.83,101000.0,44.2812,44.2938,44.2431,44.2558,101000.0
2010-09-02 12:40:00,69.83,69.85,69.76,69.81,20500.0,44.2558,44.2685,44.2114,44.2431,20500.0
2010-09-02 12:50:00,69.8,69.8,69.65,69.68,53700.0,44.2368,44.2368,44.1417,44.1607,53700.0
2010-09-02 13:00:00,69.69,69.81,69.69,69.8,18500.0,44.1671,44.2431,44.1671,44.2368,18500.0
2010-09-02 13:10:00,69.8,69.88,69.79,69.85,57800.0,44.2368,44.2875,44.2305,44.2685,57800.0
2010-09-02 13:20:00,69.85,69.91,69.8,69.82,31800.0,44.2685,44.3065,44.2368,44.2495,31800.0
2010-09-02 13:30:00,69.82,69.93,69.8,69.91,54700.0,44.2495,44.3192,44.2368,44.3065,54700.0
2010-09-02 13:40:00,69.92,69.97,69.89,69.94,22600.0,44.3128,44.3445,44.2938,44.3255,22600.0
2010-09-02 13:50:00,69.94,70.1,69.94,70.1,43700.0,44.3255,44.4269,44.3255,44.4269,43700.0
2010-09-02 14:00:00,70.09,70.2,70.09,70.13,74200.0,44.4206,44.4903,44.4206,44.4459,74200.0
2010-09-02 14:10:00,70.13,70.2,70.09,70.2,67500.0,44.4459,44.4903,44.4206,44.4903,67500.0
2010-09-02 14:20:00,70.2,70.24,70.14,70.15,37900.0,44.4903,44.5157,44.4523,44.4586,37900.0
2010-09-02 14:30:00,70.15,70.23,70.14,70.21,63100.0,44.4586,44.5093,44.4523,44.4966,63100.0
2010-09-02 14:40:00,70.21,70.21,70.12,70.12,34900.0,44.4966,44.4966,44.4396,44.4396,34900.0
2010-09-02 14:50:00,70.12,70.17,70.1,70.15,41500.0,44.4396,44.4713,44.4269,44.4586,41500.0
2010-09-02 15:00:00,70.15,70.21,70.08,70.2,65700.0,44.4586,44.4966,44.4143,44.4903,65700.0
2010-09-02 15:10:00,70.19,70.2,70.13,70.14,52300.0,44.484,44.4903,44.4459,44.4523,52300.0
2010-09-02 15:20:00,70.15,70.21,70.14,70.2,87900.0,44.4586,44.4966,44.4523,44.4903,87900.0
2010-09-02 15:30:00,70.2,70.29,70.19,70.25,99000.0,44.4903,44.5473,44.484,44.522,99000.0
2010-09-02 15:40:00,70.25,70.27,70.19,70.24,119300.0,44.522,44.5347,44.484,44.5157,119300.0
2010-09-02 15:50:00,70.23,70.29,70.18,70.28,178900.0,44.5093,44.5473,44.4776,44.541,178900.0
2010-09-03 09:30:00,70.78,70.84,70.51,70.71,98100.0,44.8579,44.8959,44.6868,44.8135,98100.0
2010-09-03 09:40:00,70.71,70.76,70.61,70.74,60200.0,44.8135,44.8452,44.7501,44.8325,60200.0
2010-09-03 09:50:00,70.74,70.93,70.74,70.82,63800.0,44.8325,44.953,44.8325,44.8832,63800.0
2010-09-03 10:00:00,70.79,70.86,70.65,70.65,102100.0,44.8642,44.9086,44.7755,44.7755,102100.0
2010-09-03 10:10:00,70.65,70.68,70.51,70.63,79000.0,44.7755,44.7945,44.6868,44.7628,79000.0
2010-09-03 10:20:00,70.63,70.72,70.5,70.51,27100.0,44.7628,44.8199,44.6804,44.6868,27100.0
2010-09-03 10:30:00,70.52,70.61,70.39,70.6,27800.0,44.6931,44.7501,44.6107,44.7438,27800.0
2010-09-03 10:40:00,70.59,70.71,70.54,70.58,27500.0,44.7375,44.8135,44.7058,44.7311,27500.0
2010-09-03 10:50:00,70.59,70.59,70.42,70.5,21000.0,44.7375,44.7375,44.6297,44.6804,21000.0
2010-09-03 11:00:00,70.53,70.55,70.42,70.55,20000.0,44.6994,44.7121,44.6297,44.7121,20000.0
2010-09-03 11:10:00,70.57,70.71,70.54,70.68,55000.0,44.7248,44.8135,44.7058,44.7945,55000.0
2010-09-03 11:20:00,70.67,70.68,70.56,70.56,16000.0,44.7882,44.7945,44.7185,44.7185,16000.0
2010-09-03 11:30:00,70.56,70.61,70.4,70.43,33700.0,44.7185,44.7501,44.6171,44.6361,33700.0
2010-09-03 11:40:00,70.43,70.52,70.43,70.5,19500.0,44.6361,44.6931,44.6361,44.6804,19500.0
2010-09-03 11:50:00,70.51,70.62,70.45,70.47,32200.0,44.6868,44.7565,44.6487,44.6614,32200.0
2010-09-03 12:00:00,70.48,70.5,70.45,70.47,15400.0,44.6678,44.6804,44.6487,44.6614,15400.0
2010-09-03 12:10:00,70.46,70.47,70.38,70.4,9400.0,44.6551,44.6614,44.6044,44.6171,9400.0
2010-09-03 12:20:00,70.4,70.5,70.39,70.48,14100.0,44.6171,44.6804,44.6107,44.6678,14100.0
2010-09-03 12:30:00,70.5,70.61,70.48,70.58,31300.0,44.6804,44.7501,44.6678,44.7311,31300.0
2010-09-03 12:40:00,70.58,70.58,70.47,70.48,35100.0,44.7311,44.7311,44.6614,44.6678,35100.0
2010-09-03 12:50:00,70.48,70.61,70.46,70.56,19700.0,44.6678,44.7501,44.6551,44.7185,19700.0
2010-09-03 13:00:00,70.56,70.62,70.54,70.57,26600.0,44.7185,44.7565,44.7058,44.7248,26600.0
2010-09-03 13:10:00,70.57,70.61,70.55,70.57,29900.0,44.7248,44.7501,44.7121,44.7248,29900.0
2010-09-03 13:20:00,70.58,70.62,70.54,70.54,23500.0,44.7311,44.7565,44.7058,44.7058,23500.0
2010-09-03 13:30:00,70.56,70.69,70.56,70.66,19800.0,44.7185,44.8008,44.7185,44.7818,19800.0
2010-09-03 13:40:00,70.69,70.72,70.66,70.72,8300.0,44.8008,44.8199,44.7818,44.8199,8300.0
2010-09-03 13:50:00,70.71,70.84,70.71,70.79,16700.0,44.8135,44.8959,44.8135,44.8642,16700.0
2010-09-03 14:00:00,70.78,70.79,70.68,70.7,70400.0,44.8579,44.8642,44.7945,44.8072,70400.0
2010-09-03 14:10:00,70.69,70.71,70.66,70.66,57600.0,44.8008,44.8135,44.7818,44.7818,57600.0
2010-09-03 14:20:00,70.67,70.68,70.64,70.65,61700.0,44.7882,44.7945,44.7692,44.7755,61700.0
2010-09-03 14:30:00,70.66,70.67,70.54,70.57,73400.0,44.7818,44.7882,44.7058,44.7248,73400.0
2010-09-03 14:40:00,70.57,70.67,70.57,70.64,87300.0,44.7248,44.7882,44.7248,44.7692,87300.0
2010-09-03 14:50:00,70.64,70.67,70.56,70.56,18200.0,44.7692,44.7882,44.7185,44.7185,18200.0
2010-09-03 15:00:00,70.56,70.68,70.56,70.63,44300.0,44.7185,44.7945,44.7185,44.7628,44300.0
2010-09-03 15:10:00,70.62,70.69,70.62,70.63,76100.0,44.7565,44.8008,44.7565,44.7628,76100.0
2010-09-03 15:20:00,70.63,70.68,70.59,70.65,91100.0,44.7628,44.7945,44.7375,44.7755,91100.0
2010-09-03 15:30:00,70.66,70.68,70.54,70.56,74600.0,44.7818,44.7945,44.7058,44.7185,74600.0
2010-09-03 15:40:00,70.56,70.68,70.53,70.64,148400.0,44.7185,44.7945,44.6994,44.7692,148400.0
2010-09-03 15:50:00,70.64,70.71,70.57,70.7,191500.0,44.7692,44.8135,44.7248,44.8072,191500.0
2010-09-07 09:30:00,70.66,70.7,70.35,70.4,44200.0,44.7818,44.8072,44.5854,44.6171,44200.0
2010-09-07 09:40:00,70.41,70.55,70.35,70.35,55300.0,44.6234,44.7121,44.5854,44.5854,55300.0
2010-09-07 09:50:00,70.35,70.36,70.1,70.11,62400.0,44.5854,44.5917,44.4269,44.4333,62400.0
2010-09-07 10:00:00,70.11,70.13,70.03,70.06,27600.0,44.4333,44.4459,44.3826,44.4016,27600.0
2010-09-07 10:10:00,70.07,70.07,70.0,70.03,22900.0,44.4079,44.4079,44.3636,44.3826,22900.0
2010-09-07 10:20:00,70.02,70.08,69.96,70.08,31500.0,44.3762,44.4143,44.3382,44.4143,31500.0
2010-09-07 10:30:00,70.09,70.2,70.08,70.2,34500.0,44.4206,44.4903,44.4143,44.4903,34500.0
2010-09-07 10:40:00,70.2,70.28,70.12,70.12,19800.0,44.4903,44.541,44.4396,44.4396,19800.0
2010-09-07 10:50:00,70.13,70.19,70.05,70.18,50500.0,44.4459,44.484,44.3952,44.4776,50500.0
2010-09-07 11:00:00,70.18,70.22,70.15,70.2,26100.0,44.4776,44.503,44.4586,44.4903,26100.0
2010-09-07 11:10:00,70.21,70.21,70.1,70.15,19700.0,44.4966,44.4966,44.4269,44.4586,19700.0
2010-09-07 11:20:00,70.15,70.27,70.15,70.23,24500.0,44.4586,44.5347,44.4586,44.5093,24500.0
2010-09-07 11:30:00,70.23,70.27,70.17,70.27,32900.0,44.5093,44.5347,44.4713,44.5347,32900.0
2010-09-07 11:40:00,70.27,70.32,70.23,70.25,33500.0,44.5347,44.5664,44.5093,44.522,33500.0
2010-09-07 11:50:00,70.24,70.27,70.14,70.26,23900.0,44.5157,44.5347,44.4523,44.5283,23900.0
2010-09-07 12:00:00,70.26,70.27,70.19,70.19,23700.0,44.5283,44.5347,44.484,44.484,23700.0
2010-09-07 12:10:00,70.18,70.25,70.13,70.25,25900.0,44.4776,44.522,44.4459,44.522,25900.0
2010-09-07 12:20:00,70.25,70.26,70.17,70.24,21900.0,44.522,44.5283,44.4713,44.5157,21900.0
2010-09-07 12:30:00,70.23,70.31,70.23,70.23,23700.0,44.5093,44.56,44.5093,44.5093,23700.0
2010-09-07 12:40:00,70.23,70.26,70.23,70.26,11400.0,44.5093,44.5283,44.5093,44.5283,11400.0
2010-09-07 12:50:00,70.26,70.26,70.07,70.08,43600.0,44.5283,44.5283,44.4079,44.4143,43600.0
2010-09-07 13:00:00,70.09,70.09,70.02,70.05,26500.0,44.4206,44.4206,44.3762,44.3952,26500.0
2010-09-07 13:10:00,70.06,70.15,70.06,70.11,25200.0,44.4016,44.4586,44.4016,44.4333,25200.0
2010-09-07 13:20:00,70.1,70.1,70.03,70.08,99300.0,44.4269,44.4269,44.3826,44.4143,99300.0
2010-09-07 13:30:00,70.09,70.15,70.09,70.13,21800.0,44.4206,44.4586,44.4206,44.4459,21800.0
2010-09-07 13:40:00,70.13,70.17,70.09,70.11,14500.0,44.4459,44.4713,44.4206,44.4333,14500.0
2010-09-07 13:50:00,70.12,70.12,70.08,70.1,13000.0,44.4396,44.4396,44.4143,44.4269,13000.0
2010-09-07 14:00:00,70.1,70.12,69.94,69.94,49300.0,44.4269,44.4396,44.3255,44.3255,49300.0
2010-09-07 14:10:00,69.95,69.95,69.82,69.83,82200.0,44.3319,44.3319,44.2495,44.2558,82200.0
2010-09-07 14:20:00,69.84,69.86,69.83,69.85,38700.0,44.2621,44.2748,44.2558,44.2685,38700.0
2010-09-07 14:30:00,69.85,69.86,69.78,69.79,30400.0,44.2685,44.2748,44.2241,44.2305,30400.0
2010-09-07 14:40:00,69.79,69.79,69.67,69.68,39500.0,44.2305,44.2305,44.1544,44.1607,39500.0
2010-09-07 14:50:00,69.68,69.72,69.6,69.6,46700.0,44.1607,44.1861,44.11,44.11,46700.0
2010-09-07 15:00:00,69.61,69.67,69.56,69.61,43900.0,44.1164,44.1544,44.0847,44.1164,43900.0
2010-09-07 15:10:00,69.62,69.71,69.6,69.7,69400.0,44.1227,44.1798,44.11,44.1734,69400.0
2010-09-07 15:20:00,69.71,69.72,69.68,69.7,115900.0,44.1798,44.1861,44.1607,44.1734,115900.0
2010-09-07 15:30:00,69.7,69.79,69.69,69.74,56000.0,44.1734,44.2305,44.1671,44.1988,56000.0
2010-09-07 15:40:00,69.74,69.77,69.66,69.68,132000.0,44.1988,44.2178,44.1481,44.1607,132000.0
2010-09-07 15:50:00,69.69,69.69,69.49,69.59,309700.0,44.1671,44.1671,44.0403,44.1037,309700.0
2010-09-08 09:30:00,68.85,69.18,68.76,68.82,230100.0,43.6347,43.8439,43.5777,43.6157,230100.0
2010-09-08 09:40:00,68.83,68.88,68.62,68.73,123900.0,43.622,43.6537,43.489,43.5587,123900.0
2010-09-08 09:50:00,68.74,69.17,68.63,69.07,120800.0,43.565,43.8375,43.4953,43.7741,120800.0
2010-09-08 10:00:00,69.1,69.23,69.08,69.16,136200.0,43.7932,43.8756,43.7805,43.8312,136200.0
2010-09-08 10:10:00,69.16,69.22,69.13,69.17,117900.0,43.8312,43.8692,43.8122,43.8375,117900.0
2010-09-08 10:20:00,69.15,69.28,69.13,69.18,60400.0,43.8249,43.9072,43.8122,43.8439,60400.0
2010-09-08 10:30:00,69.19,69.27,69.15,69.26,102800.0,43.8502,43.9009,43.8249,43.8946,102800.0
2010-09-08 10:40:00,69.27,69.33,69.16,69.19,49900.0,43.9009,43.9389,43.8312,43.8502,49900.0
2010-09-08 10:50:00,69.19,69.31,69.19,69.25,15500.0,43.8502,43.9263,43.8502,43.8882,15500.0
2010-09-08 11:00:00,69.25,69.5,69.25,69.5,35800.0,43.8882,44.0467,43.8882,44.0467,35800.0
2010-09-08 11:10:00,69.51,69.61,69.48,69.52,53500.0,44.053,44.1164,44.034,44.0593,53500.0
2010-09-08 11:20:00,69.52,69.57,69.45,69.45,26800.0,44.0593,44.091,44.015,44.015,26800.0
2010-09-08 11:30:00,69.45,69.48,69.25,69.25,44400.0,44.015,44.034,43.8882,43.8882,44400.0
2010-09-08 11:40:00,69.25,69.31,69.18,69.29,70900.0,43.8882,43.9263,43.8439,43.9136,70900.0
2010-09-08 11:50:00,69.29,69.29,69.18,69.22,21000.0,43.9136,43.9136,43.8439,43.8692,21000.0
2010-09-08 12:00:00,69.22,69.25,69.13,69.14,39200.0,43.8692,43.8882,43.8122,43.8185,39200.0
2010-09-08 12:10:00,69.14,69.16,69.1,69.14,21400.0,43.8185,43.8312,43.7932,43.8185,21400.0
2010-09-08 12:20:00,69.15,69.2,69.14,69.14,24100.0,43.8249,43.8565,43.8185,43.8185,24100.0
2010-09-08 12:30:00,69.14,69.15,69.04,69.11,37400.0,43.8185,43.8249,43.7551,43.7995,37400.0
2010-09-08 12:40:00,69.12,69.26,69.12,69.24,38600.0,43.8058,43.8946,43.8058,43.8819,38600.0
2010-09-08 12:50:00,69.24,69.25,69.13,69.13,12100.0,43.8819,43.8882,43.8122,43.8122,12100.0
2010-09-08 13:00:00,69.14,69.19,69.07,69.13,19600.0,43.8185,43.8502,43.7741,43.8122,19600.0
2010-09-08 13:10:00,69.12,69.15,69.07,69.13,22100.0,43.8058,43.8249,43.7741,43.8122,22100.0
2010-09-08 13:20:00,69.14,69.22,69.13,69.14,26300.0,43.8185,43.8692,43.8122,43.8185,26300.0
2010-09-08 13:30:00,69.15,69.17,69.11,69.13,64800.0,43.8249,43.8375,43.7995,43.8122,64800.0
2010-09-08 13:40:00,69.12,69.16,69.06,69.15,65100.0,43.8058,43.8312,43.7678,43.8249,65100.0
2010-09-08 13:50:00,69.15,69.22,69.11,69.15,167300.0,43.8249,43.8692,43.7995,43.8249,167300.0
2010-09-08 14:00:00,69.14,69.14,68.84,68.9,78300.0,43.8185,43.8185,43.6284,43.6664,78300.0
2010-09-08 14:10:00,68.88,68.93,68.83,68.92,44800.0,43.6537,43.6854,43.622,43.6791,44800.0
2010-09-08 14:20:00,68.91,68.99,68.91,68.93,43400.0,43.6727,43.7234,43.6727,43.6854,43400.0
2010-09-08 14:30:00,68.92,69.0,68.92,68.94,60000.0,43.6791,43.7298,43.6791,43.6918,60000.0
2010-09-08 14:40:00,68.95,69.0,68.93,68.97,55700.0,43.6981,43.7298,43.6854,43.7108,55700.0
2010-09-08 14:50:00,68.98,69.02,68.97,69.0,74600.0,43.7171,43.7425,43.7108,43.7298,74600.0
2010-09-08 15:00:00,69.0,69.09,69.0,69.06,119100.0,43.7298,43.7868,43.7298,43.7678,119100.0
2010-09-08 15:10:00,69.06,69.06,68.97,68.97,74600.0,43.7678,43.7678,43.7108,43.7108,74600.0
2010-09-08 15:20:00,68.98,69.09,68.91,69.07,212100.0,43.7171,43.7868,43.6727,43.7741,212100.0
2010-09-08 15:30:00,69.07,69.22,69.05,69.17,129300.0,43.7741,43.8692,43.7615,43.8375,129300.0
2010-09-08 15:40:00,69.18,69.19,68.96,68.99,203700.0,43.8439,43.8502,43.7044,43.7234,203700.0
2010-09-08 15:50:00,68.99,69.0,68.83,68.91,334600.0,43.7234,43.7298,43.622,43.6727,334600.0
2010-09-09 09:30:00,69.7,69.75,69.5,69.64,48900.0,44.1734,44.2051,44.0467,44.1354,48900.0
2010-09-09 09:40:00,69.64,69.75,69.41,69.41,54500.0,44.1354,44.2051,43.9896,43.9896,54500.0
2010-09-09 09:50:00,69.4,69.69,69.4,69.65,48100.0,43.9833,44.1671,43.9833,44.1417,48100.0
2010-09-09 10:00:00,69.65,69.75,69.63,69.64,31000.0,44.1417,44.2051,44.1291,44.1354,31000.0
2010-09-09 10:10:00,69.64,69.65,69.46,69.5,42400.0,44.1354,44.1417,44.0213,44.0467,42400.0
2010-09-09 10:20:00,69.5,69.74,69.5,69.71,37800.0,44.0467,44.1988,44.0467,44.1798,37800.0
2010-09-09 10:30:00,69.7,69.71,69.52,69.6,39700.0,44.1734,44.1798,44.0593,44.11,39700.0
2010-09-09 10:40:00,69.6,69.62,69.5,69.57,37000.0,44.11,44.1227,44.0467,44.091,37000.0
2010-09-09 10:50:00,69.56,69.57,69.4,69.4,34300.0,44.0847,44.091,43.9833,43.9833,34300.0
2010-09-09 11:00:00,69.4,69.56,69.4,69.5,27000.0,43.9833,44.0847,43.9833,44.0467,27000.0
2010-09-09 11:10:00,69.5,69.63,69.49,69.61,31800.0,44.0467,44.1291,44.0403,44.1164,31800.0
2010-09-09 11:20:00,69.61,69.65,69.61,69.62,14100.0,44.1164,44.1417,44.1164,44.1227,14100.0
2010-09-09 11:30:00,69.63,69.7,69.62,69.7,17000.0,44.1291,44.1734,44.1227,44.1734,17000.0
2010-09-09 11:40:00,69.7,69.75,69.64,69.64,17700.0,44.1734,44.2051,44.1354,44.1354,17700.0
2010-09-09 11:50:00,69.64,69.64,69.59,69.63,17500.0,44.1354,44.1354,44.1037,44.1291,17500.0
2010-09-09 12:00:00,69.62,69.69,69.62,69.67,18100.0,44.1227,44.1671,44.1227,44.1544,18100.0
2010-09-09 12:10:00,69.66,69.75,69.59,69.68,89000.0,44.1481,44.2051,44.1037,44.1607,89000.0
2010-09-09 12:20:00,69.68,69.81,69.68,69.81,30500.0,44.1607,44.2431,44.1607,44.2431,30500.0
2010-09-09 12:30:00,69.81,69.93,69.81,69.89,78200.0,44.2431,44.3192,44.2431,44.2938,78200.0
2010-09-09 12:40:00,69.89,69.9,69.81,69.82,68200.0,44.2938,44.3002,44.2431,44.2495,68200.0
2010-09-09 12:50:00,69.82,69.88,69.6,69.6,71400.0,44.2495,44.2875,44.11,44.11,71400.0
2010-09-09 13:00:00,69.6,69.71,69.59,69.7,67300.0,44.11,44.1798,44.1037,44.1734,67300.0
2010-09-09 13:10:00,69.69,69.69,69.54,69.55,29700.0,44.1671,44.1671,44.072,44.0784,29700.0
2010-09-09 13:20:00,69.54,69.57,69.49,69.49,48400.0,44.072,44.091,44.0403,44.0403,48400.0
2010-09-09 13:30:00,69.49,69.54,69.46,69.52,49300.0,44.0403,44.072,44.0213,44.0593,49300.0
2010-09-09 13:40:00,69.52,69.56,69.51,69.56,28600.0,44.0593,44.0847,44.053,44.0847,28600.0
2010-09-09 13:50:00,69.55,69.56,69.33,69.39,38200.0,44.0784,44.0847,43.9389,43.977,38200.0
2010-09-09 14:00:00,69.39,69.42,69.36,69.37,23200.0,43.977,43.996,43.9579,43.9643,23200.0
2010-09-09 14:10:00,69.36,69.37,69.19,69.24,53300.0,43.9579,43.9643,43.8502,43.8819,53300.0
2010-09-09 14:20:00,69.24,69.24,69.15,69.2,32600.0,43.8819,43.8819,43.8249,43.8565,32600.0
2010-09-09 14:30:00,69.2,69.38,69.17,69.37,30500.0,43.8565,43.9706,43.8375,43.9643,30500.0
2010-09-09 14:40:00,69.36,69.47,69.36,69.45,24000.0,43.9579,44.0277,43.9579,44.015,24000.0
2010-09-09 14:50:00,69.45,69.46,69.32,69.39,23600.0,44.015,44.0213,43.9326,43.977,23600.0
2010-09-09 15:00:00,69.39,69.42,69.37,69.38,45300.0,43.977,43.996,43.9643,43.9706,45300.0
2010-09-09 15:10:00,69.38,69.54,69.37,69.54,41900.0,43.9706,44.072,43.9643,44.072,41900.0
2010-09-09 15:20:00,69.53,69.61,69.53,69.56,39200.0,44.0657,44.1164,44.0657,44.0847,39200.0
2010-09-09 15:30:00,69.57,69.58,69.49,69.51,70600.0,44.091,44.0974,44.0403,44.053,70600.0
2010-09-09 15:40:00,69.51,69.54,69.47,69.5,121600.0,44.053,44.072,44.0277,44.0467,121600.0
2010-09-09 15:50:00,69.5,69.51,69.37,69.4,116800.0,44.0467,44.053,43.9643,43.9833,116800.0
2010-09-10 09:30:00,69.39,69.4,69.19,69.39,92500.0,43.977,43.9833,43.8502,43.977,92500.0
2010-09-10 09:40:00,69.39,69.63,69.37,69.61,28500.0,43.977,44.1291,43.9643,44.1164,28500.0
2010-09-10 09:50:00,69.62,70.0,69.6,69.98,66400.0,44.1227,44.3636,44.11,44.3509,66400.0
2010-09-10 10:00:00,69.96,70.05,69.85,69.94,60000.0,44.3382,44.3952,44.2685,44.3255,60000.0
2010-09-10 10:10:00,69.94,70.01,69.89,70.0,70200.0,44.3255,44.3699,44.2938,44.3636,70200.0
2010-09-10 10:20:00,70.0,70.02,69.97,70.0,53600.0,44.3636,44.3762,44.3445,44.3636,53600.0
2010-09-10 10:30:00,70.0,70.3,70.0,70.22,91100.0,44.3636,44.5537,44.3636,44.503,91100.0
2010-09-10 10:40:00,70.22,70.26,70.16,70.21,43100.0,44.503,44.5283,44.465,44.4966,43100.0
2010-09-10 10:50:00,70.21,70.32,70.17,70.22,72200.0,44.4966,44.5664,44.4713,44.503,72200.0
2010-09-10 11:00:00,70.23,70.25,70.16,70.16,16800.0,44.5093,44.522,44.465,44.465,16800.0
2010-09-10 11:10:00,70.16,70.16,70.08,70.11,24900.0,44.465,44.465,44.4143,44.4333,24900.0
2010-09-10 11:20:00,70.11,70.26,70.11,70.22,34200.0,44.4333,44.5283,44.4333,44.503,34200.0
2010-09-10 11:30:00,70.23,70.28,70.18,70.22,65600.0,44.5093,44.541,44.4776,44.503,65600.0
2010-09-10 11:40:00,70.22,70.26,70.1,70.11,33300.0,44.503,44.5283,44.4269,44.4333,33300.0
2010-09-10 11:50:00,70.1,70.14,70.05,70.1,72300.0,44.4269,44.4523,44.3952,44.4269,72300.0
2010-09-10 12:00:00,70.09,70.1,70.02,70.09,48400.0,44.4206,44.4269,44.3762,44.4206,48400.0
2010-09-10 12:10:00,70.09,70.19,70.09,70.17,94000.0,44.4206,44.484,44.4206,44.4713,94000.0
2010-09-10 12:20:00,70.17,70.17,70.1,70.12,31700.0,44.4713,44.4713,44.4269,44.4396,31700.0
2010-09-10 12:30:00,70.12,70.13,70.1,70.13,27100.0,44.4396,44.4459,44.4269,44.4459,27100.0
2010-09-10 12:40:00,70.13,70.14,70.09,70.12,31100.0,44.4459,44.4523,44.4206,44.4396,31100.0
2010-09-10 12:50:00,70.12,70.13,70.08,70.09,19100.0,44.4396,44.4459,44.4143,44.4206,19100.0
2010-09-10 13:00:00,70.1,70.14,70.09,70.12,42600.0,44.4269,44.4523,44.4206,44.4396,42600.0
2010-09-10 13:10:00,70.12,70.14,70.1,70.12,39000.0,44.4396,44.4523,44.4269,44.4396,39000.0
2010-09-10 13:20:00,70.12,70.13,70.1,70.12,22200.0,44.4396,44.4459,44.4269,44.4396,22200.0
2010-09-10 13:30:00,70.12,70.14,70.11,70.12,51300.0,44.4396,44.4523,44.4333,44.4396,51300.0
2010-09-10 13:40:00,70.12,70.2,70.07,70.19,19400.0,44.4396,44.4903,44.4079,44.484,19400.0
2010-09-10 13:50:00,70.2,70.25,70.18,70.25,20600.0,44.4903,44.522,44.4776,44.522,20600.0
2010-09-10 14:00:00,70.25,70.35,70.24,70.32,42000.0,44.522,44.5854,44.5157,44.5664,42000.0
2010-09-10 14:10:00,70.33,70.34,70.25,70.31,23700.0,44.5727,44.579,44.522,44.56,23700.0
2010-09-10 14:20:00,70.31,70.41,70.29,70.38,35900.0,44.56,44.6234,44.5473,44.6044,35900.0
2010-09-10 14:30:00,70.4,70.48,70.38,70.47,34500.0,44.6171,44.6678,44.6044,44.6614,34500.0
2010-09-10 14:40:00,70.47,70.5,70.43,70.47,66500.0,44.6614,44.6804,44.6361,44.6614,66500.0
2010-09-10 14:50:00,70.47,70.49,70.46,70.47,48300.0,44.6614,44.6741,44.6551,44.6614,48300.0
2010-09-10 15:00:00,70.48,70.51,70.44,70.5,79000.0,44.6678,44.6868,44.6424,44.6804,79000.0
2010-09-10 15:10:00,70.5,70.52,70.48,70.49,61600.0,44.6804,44.6931,44.6678,44.6741,61600.0
2010-09-10 15:20:00,70.48,70.51,70.46,70.5,57800.0,44.6678,44.6868,44.6551,44.6804,57800.0
2010-09-10 15:30:00,70.5,70.5,70.41,70.41,52800.0,44.6804,44.6804,44.6234,44.6234,52800.0
2010-09-10 15:40:00,70.41,70.42,70.35,70.36,94200.0,44.6234,44.6297,44.5854,44.5917,94200.0
2010-09-10 15:50:00,70.36,70.56,70.29,70.43,262400.0,44.5917,44.7185,44.5473,44.6361,262400.0
2010-09-13 09:30:00,71.07,71.18,70.85,70.93,79700.0,45.0417,45.1114,44.9023,44.953,79700.0
2010-09-13 09:40:00,70.92,70.92,70.38,70.38,108500.0,44.9466,44.9466,44.6044,44.6044,108500.0
2010-09-13 09:50:00,70.38,70.4,70.12,70.14,45600.0,44.6044,44.6171,44.4396,44.4523,45600.0
2010-09-13 10:00:00,70.13,70.32,70.12,70.26,70300.0,44.4459,44.5664,44.4396,44.5283,70300.0
2010-09-13 10:10:00,70.27,70.27,70.12,70.12,50000.0,44.5347,44.5347,44.4396,44.4396,50000.0
2010-09-13 10:20:00,70.12,70.17,69.96,69.98,51700.0,44.4396,44.4713,44.3382,44.3509,51700.0
2010-09-13 10:30:00,69.98,70.05,69.95,70.03,58500.0,44.3509,44.3952,44.3319,44.3826,58500.0
2010-09-13 10:40:00,70.02,70.14,70.02,70.13,41100.0,44.3762,44.4523,44.3762,44.4459,41100.0
2010-09-13 10:50:00,70.13,70.13,69.91,70.01,45500.0,44.4459,44.4459,44.3065,44.3699,45500.0
2010-09-13 11:00:00,70.02,70.05,69.94,69.94,46700.0,44.3762,44.3952,44.3255,44.3255,46700.0
2010-09-13 11:10:00,69.94,69.94,69.82,69.82,38800.0,44.3255,44.3255,44.2495,44.2495,38800.0
2010-09-13 11:20:00,69.81,69.82,69.56,69.58,120700.0,44.2431,44.2495,44.0847,44.0974,120700.0
2010-09-13 11:30:00,69.6,69.62,69.52,69.57,49600.0,44.11,44.1227,44.0593,44.091,49600.0
2010-09-13 11:40:00,69.57,69.59,69.44,69.44,45500.0,44.091,44.1037,44.0086,44.0086,45500.0
2010-09-13 11:50:00,69.43,69.48,69.41,69.43,40000.0,44.0023,44.034,43.9896,44.0023,40000.0
2010-09-13 12:00:00,69.44,69.44,69.38,69.39,30700.0,44.0086,44.0086,43.9706,43.977,30700.0
2010-09-13 12:10:00,69.39,69.42,69.33,69.33,33700.0,43.977,43.996,43.9389,43.9389,33700.0
2010-09-13 12:20:00,69.33,69.33,69.1,69.17,80700.0,43.9389,43.9389,43.7932,43.8375,80700.0
2010-09-13 12:30:00,69.18,69.19,69.07,69.12,58800.0,43.8439,43.8502,43.7741,43.8058,58800.0
2010-09-13 12:40:00,69.13,69.35,69.12,69.35,41500.0,43.8122,43.9516,43.8058,43.9516,41500.0
2010-09-13 12:50:00,69.35,69.42,69.32,69.32,35200.0,43.9516,43.996,43.9326,43.9326,35200.0
2010-09-13 13:00:00,69.33,69.45,69.32,69.39,29900.0,43.9389,44.015,43.9326,43.977,29900.0
2010-09-13 13:10:00,69.39,69.47,69.39,69.39,20900.0,43.977,44.0277,43.977,43.977,20900.0
2010-09-13 13:20:00,69.4,69.54,69.4,69.49,29200.0,43.9833,44.072,43.9833,44.0403,29200.0
2010-09-13 13:30:00,69.5,69.58,69.45,69.57,26300.0,44.0467,44.0974,44.015,44.091,26300.0
2010-09-13 13:40:00,69.57,69.57,69.39,69.39,35900.0,44.091,44.091,43.977,43.977,35900.0
2010-09-13 13:50:00,69.4,69.43,69.39,69.4,17500.0,43.9833,44.0023,43.977,43.9833,17500.0
2010-09-13 14:00:00,69.41,69.41,69.11,69.19,66500.0,43.9896,43.9896,43.7995,43.8502,66500.0
2010-09-13 14:10:00,69.19,69.19,69.14,69.16,21300.0,43.8502,43.8502,43.8185,43.8312,21300.0
2010-09-13 14:20:00,69.15,69.23,69.11,69.22,31700.0,43.8249,43.8756,43.7995,43.8692,31700.0
2010-09-13 14:30:00,69.22,69.27,69.17,69.17,29700.0,43.8692,43.9009,43.8375,43.8375,29700.0
2010-09-13 14:40:00,69.17,69.25,69.14,69.17,47400.0,43.8375,43.8882,43.8185,43.8375,47400.0
2010-09-13 14:50:00,69.17,69.24,69.17,69.2,29700.0,43.8375,43.8819,43.8375,43.8565,29700.0
2010-09-13 15:00:00,69.21,69.26,69.16,69.18,58200.0,43.8629,43.8946,43.8312,43.8439,58200.0
2010-09-13 15:10:00,69.18,69.42,69.17,69.42,110000.0,43.8439,43.996,43.8375,43.996,110000.0
2010-09-13 15:20:00,69.42,69.45,69.34,69.45,145400.0,43.996,44.015,43.9453,44.015,145400.0
2010-09-13 15:30:00,69.45,69.5,69.41,69.5,107200.0,44.015,44.0467,43.9896,44.0467,107200.0
2010-09-13 15:40:00,69.5,69.53,69.44,69.46,111400.0,44.0467,44.0657,44.0086,44.0213,111400.0
2010-09-13 15:50:00,69.45,69.49,69.39,69.47,315200.0,44.015,44.0403,43.977,44.0277,315200.0
2010-09-14 09:30:00,69.45,69.58,68.85,68.91,125100.0,44.015,44.0974,43.6347,43.6727,125100.0
2010-09-14 09:40:00,68.91,69.01,68.75,68.78,119000.0,43.6727,43.7361,43.5713,43.5904,119000.0
2010-09-14 09:50:00,68.78,68.82,68.67,68.77,74800.0,43.5904,43.6157,43.5206,43.584,74800.0
2010-09-14 10:00:00,68.77,69.03,68.71,68.86,84800.0,43.584,43.7488,43.546,43.6411,84800.0
2010-09-14 10:10:00,68.87,68.95,68.73,68.78,61300.0,43.6474,43.6981,43.5587,43.5904,61300.0
2010-09-14 10:20:00,68.78,68.78,68.64,68.67,86800.0,43.5904,43.5904,43.5016,43.5206,86800.0
2010-09-14 10:30:00,68.67,68.73,68.67,68.7,85900.0,43.5206,43.5587,43.5206,43.5397,85900.0
2010-09-14 10:40:00,68.7,68.79,68.68,68.76,57900.0,43.5397,43.5967,43.527,43.5777,57900.0
2010-09-14 10:50:00,68.76,68.78,68.7,68.75,55200.0,43.5777,43.5904,43.5397,43.5713,55200.0
2010-09-14 11:00:00,68.73,68.92,68.68,68.85,55900.0,43.5587,43.6791,43.527,43.6347,55900.0
2010-09-14 11:10:00,68.84,68.92,68.8,68.83,58000.0,43.6284,43.6791,43.603,43.622,58000.0
2010-09-14 11:20:00,68.82,68.9,68.82,68.9,32700.0,43.6157,43.6664,43.6157,43.6664,32700.0
2010-09-14 11:30:00,68.89,69.0,68.89,68.94,56100.0,43.6601,43.7298,43.6601,43.6918,56100.0
2010-09-14 11:40:00,68.94,68.99,68.92,68.92,98000.0,43.6918,43.7234,43.6791,43.6791,98000.0
2010-09-14 11:50:00,68.93,68.95,68.88,68.94,29000.0,43.6854,43.6981,43.6537,43.6918,29000.0
2010-09-14 12:00:00,68.93,68.95,68.85,68.86,79700.0,43.6854,43.6981,43.6347,43.6411,79700.0
2010-09-14 12:10:00,68.86,68.91,68.82,68.83,55600.0,43.6411,43.6727,43.6157,43.622,55600.0
2010-09-14 12:20:00,68.83,68.87,68.8,68.83,64700.0,43.622,43.6474,43.603,43.622,64700.0
2010-09-14 12:30:00,68.83,68.86,68.75,68.8,71200.0,43.622,43.6411,43.5713,43.603,71200.0
2010-09-14 12:40:00,68.81,68.81,68.69,68.71,33800.0,43.6094,43.6094,43.5333,43.546,33800.0
2010-09-14 12:50:00,68.72,68.86,68.71,68.81,55300.0,43.5523,43.6411,43.546,43.6094,55300.0
2010-09-14 13:00:00,68.81,68.84,68.79,68.83,44800.0,43.6094,43.6284,43.5967,43.622,44800.0
2010-09-14 13:10:00,68.82,68.83,68.75,68.79,59500.0,43.6157,43.622,43.5713,43.5967,59500.0
2010-09-14 13:20:00,68.79,68.81,68.75,68.78,52000.0,43.5967,43.6094,43.5713,43.5904,52000.0
2010-09-14 13:30:00,68.78,68.8,68.77,68.78,21800.0,43.5904,43.603,43.584,43.5904,21800.0
2010-09-14 13:40:00,68.77,68.78,68.65,68.65,81100.0,43.584,43.5904,43.508,43.508,81100.0
2010-09-14 13:50:00,68.65,68.66,68.54,68.56,63500.0,43.508,43.5143,43.4383,43.4509,63500.0
2010-09-14 14:00:00,68.55,68.56,68.42,68.42,76000.0,43.4446,43.4509,43.3622,43.3622,76000.0
2010-09-14 14:10:00,68.43,68.62,68.41,68.59,44600.0,43.3685,43.489,43.3559,43.4699,44600.0
2010-09-14 14:20:00,68.58,68.59,68.49,68.52,49600.0,43.4636,43.4699,43.4066,43.4256,49600.0
2010-09-14 14:30:00,68.53,68.63,68.52,68.63,41800.0,43.4319,43.4953,43.4256,43.4953,41800.0
2010-09-14 14:40:00,68.63,68.76,68.63,68.75,89900.0,43.4953,43.5777,43.4953,43.5713,89900.0
2010-09-14 14:50:00,68.75,68.84,68.71,68.71,44900.0,43.5713,43.6284,43.546,43.546,44900.0
2010-09-14 15:00:00,68.7,68.74,68.61,68.63,53900.0,43.5397,43.565,43.4826,43.4953,53900.0
2010-09-14 15:10:00,68.63,68.67,68.62,68.62,49100.0,43.4953,43.5206,43.489,43.489,49100.0
2010-09-14 15:20:00,68.61,68.64,68.56,68.58,79400.0,43.4826,43.5016,43.4509,43.4636,79400.0
2010-09-14 15:30:00,68.58,68.78,68.57,68.76,151700.0,43.4636,43.5904,43.4573,43.5777,151700.0
2010-09-14 15:40:00,68.76,68.76,68.56,68.6,111600.0,43.5777,43.5777,43.4509,43.4763,111600.0
2010-09-14 15:50:00,68.6,68.61,68.47,68.49,215800.0,43.4763,43.4826,43.3939,43.4066,215800.0
2010-09-15 09:30:00,68.41,68.62,68.19,68.39,123000.0,43.3559,43.489,43.2164,43.3432,123000.0
2010-09-15 09:40:00,68.38,68.53,68.22,68.3,87200.0,43.3369,43.4319,43.2354,43.2861,87200.0
2010-09-15 09:50:00,68.3,68.36,68.24,68.35,47400.0,43.2861,43.3242,43.2481,43.3178,47400.0
2010-09-15 10:00:00,68.35,68.51,68.35,68.5,96100.0,43.3178,43.4192,43.3178,43.4129,96100.0
2010-09-15 10:10:00,68.5,68.54,68.46,68.47,65300.0,43.4129,43.4383,43.3876,43.3939,65300.0
2010-09-15 10:20:00,68.47,68.55,68.47,68.5,44500.0,43.3939,43.4446,43.3939,43.4129,44500.0
2010-09-15 10:30:00,68.5,68.55,68.49,68.55,41000.0,43.4129,43.4446,43.4066,43.4446,41000.0
2010-09-15 10:40:00,68.54,68.65,68.51,68.6,51200.0,43.4383,43.508,43.4192,43.4763,51200.0
2010-09-15 10:50:00,68.6,68.74,68.57,68.74,35100.0,43.4763,43.565,43.4573,43.565,35100.0
2010-09-15 11:00:00,68.74,68.74,68.55,68.56,28100.0,43.565,43.565,43.4446,43.4509,28100.0
2010-09-15 11:10:00,68.56,68.61,68.53,68.54,43000.0,43.4509,43.4826,43.4319,43.4383,43000.0
2010-09-15 11:20:00,68.53,68.58,68.5,68.55,25500.0,43.4319,43.4636,43.4129,43.4446,25500.0
2010-09-15 11:30:00,68.55,68.6,68.5,68.59,17500.0,43.4446,43.4763,43.4129,43.4699,17500.0
2010-09-15 11:40:00,68.6,68.65,68.6,68.62,19300.0,43.4763,43.508,43.4763,43.489,19300.0
2010-09-15 11:50:00,68.62,68.65,68.56,68.59,33100.0,43.489,43.508,43.4509,43.4699,33100.0
2010-09-15 12:00:00,68.6,68.63,68.52,68.52,41400.0,43.4763,43.4953,43.4256,43.4256,41400.0
2010-09-15 12:10:00,68.52,68.56,68.52,68.53,20400.0,43.4256,43.4509,43.4256,43.4319,20400.0
2010-09-15 12:20:00,68.54,68.65,68.53,68.65,37300.0,43.4383,43.508,43.4319,43.508,37300.0
2010-09-15 12:30:00,68.65,68.69,68.52,68.61,51500.0,43.508,43.5333,43.4256,43.4826,51500.0
2010-09-15 12:40:00,68.61,68.67,68.6,68.67,31500.0,43.4826,43.5206,43.4763,43.5206,31500.0
2010-09-15 12:50:00,68.66,68.76,68.66,68.71,36700.0,43.5143,43.5777,43.5143,43.546,36700.0
2010-09-15 13:00:00,68.71,68.76,68.68,68.76,32000.0,43.546,43.5777,43.527,43.5777,32000.0
2010-09-15 13:10:00,68.76,68.76,68.71,68.75,45900.0,43.5777,43.5777,43.546,43.5713,45900.0
2010-09-15 13:20:00,68.76,68.77,68.69,68.71,28500.0,43.5777,43.584,43.5333,43.546,28500.0
2010-09-15 13:30:00,68.7,68.73,68.69,68.69,31900.0,43.5397,43.5587,43.5333,43.5333,31900.0
2010-09-15 13:40:00,68.69,68.69,68.62,68.62,33300.0,43.5333,43.5333,43.489,43.489,33300.0
2010-09-15 13:50:00,68.64,68.67,68.59,68.65,29500.0,43.5016,43.5206,43.4699,43.508,29500.0
2010-09-15 14:00:00,68.65,68.65,68.49,68.5,19200.0,43.508,43.508,43.4066,43.4129,19200.0
2010-09-15 14:10:00,68.51,68.52,68.45,68.45,30600.0,43.4192,43.4256,43.3812,43.3812,30600.0
2010-09-15 14:20:00,68.46,68.51,68.46,68.48,20900.0,43.3876,43.4192,43.3876,43.4002,20900.0
2010-09-15 14:30:00,68.47,68.49,68.41,68.43,31900.0,43.3939,43.4066,43.3559,43.3685,31900.0
2010-09-15 14:40:00,68.44,68.44,68.31,68.34,20400.0,43.3749,43.3749,43.2925,43.3115,20400.0
2010-09-15 14:50:00,68.34,68.4,68.32,68.4,36800.0,43.3115,43.3495,43.2988,43.3495,36800.0
2010-09-15 15:00:00,68.4,68.52,68.4,68.52,34800.0,43.3495,43.4256,43.3495,43.4256,34800.0
2010-09-15 15:10:00,68.52,68.54,68.48,68.54,45700.0,43.4256,43.4383,43.4002,43.4383,45700.0
2010-09-15 15:20:00,68.53,68.67,68.49,68.64,63500.0,43.4319,43.5206,43.4066,43.5016,63500.0
2010-09-15 15:30:00,68.65,68.68,68.54,68.59,79100.0,43.508,43.527,43.4383,43.4699,79100.0
2010-09-15 15:40:00,68.59,68.6,68.49,68.55,78800.0,43.4699,43.4763,43.4066,43.4446,78800.0
2010-09-15 15:50:00,68.56,68.56,68.45,68.48,214500.0,43.4509,43.4509,43.3812,43.4002,214500.0
2010-09-16 09:30:00,68.38,68.84,68.26,68.83,83100.0,43.3369,43.6284,43.2608,43.622,83100.0
2010-09-16 09:40:00,68.8,68.8,68.31,68.5,38000.0,43.603,43.603,43.2925,43.4129,38000.0
2010-09-16 09:50:00,68.51,68.7,68.5,68.57,24000.0,43.4192,43.5397,43.4129,43.4573,24000.0
2010-09-16 10:00:00,68.55,68.71,68.32,68.71,56700.0,43.4446,43.546,43.2988,43.546,56700.0
2010-09-16 10:10:00,68.7,68.72,68.43,68.43,28300.0,43.5397,43.5523,43.3685,43.3685,28300.0
2010-09-16 10:20:00,68.43,68.57,68.4,68.46,21400.0,43.3685,43.4573,43.3495,43.3876,21400.0
2010-09-16 10:30:00,68.45,68.54,68.37,68.5,29500.0,43.3812,43.4383,43.3305,43.4129,29500.0
2010-09-16 10:40:00,68.5,68.61,68.49,68.52,34200.0,43.4129,43.4826,43.4066,43.4256,34200.0
2010-09-16 10:50:00,68.51,68.62,68.5,68.56,18800.0,43.4192,43.489,43.4129,43.4509,18800.0
2010-09-16 11:00:00,68.55,68.57,68.49,68.54,20500.0,43.4446,43.4573,43.4066,43.4383,20500.0
2010-09-16 11:10:00,68.53,68.56,68.52,68.54,24400.0,43.4319,43.4509,43.4256,43.4383,24400.0
2010-09-16 11:20:00,68.54,68.58,68.51,68.54,16900.0,43.4383,43.4636,43.4192,43.4383,16900.0
2010-09-16 11:30:00,68.53,68.54,68.41,68.5,20200.0,43.4319,43.4383,43.3559,43.4129,20200.0
2010-09-16 11:40:00,68.51,68.54,68.47,68.54,17000.0,43.4192,43.4383,43.3939,43.4383,17000.0
2010-09-16 11:50:00,68.54,68.55,68.48,68.48,26400.0,43.4383,43.4446,43.4002,43.4002,26400.0
2010-09-16 12:00:00,68.49,68.54,68.48,68.53,34400.0,43.4066,43.4383,43.4002,43.4319,34400.0
2010-09-16 12:10:00,68.54,68.66,68.53,68.58,45200.0,43.4383,43.5143,43.4319,43.4636,45200.0
2010-09-16 12:20:00,68.58,68.61,68.54,68.6,19000.0,43.4636,43.4826,43.4383,43.4763,19000.0
2010-09-16 12:30:00,68.6,68.62,68.59,68.6,19700.0,43.4763,43.489,43.4699,43.4763,19700.0
2010-09-16 12:40:00,68.6,68.63,68.59,68.61,12200.0,43.4763,43.4953,43.4699,43.4826,12200.0
2010-09-16 12:50:00,68.62,68.66,68.59,68.64,34000.0,43.489,43.5143,43.4699,43.5016,34000.0
2010-09-16 13:00:00,68.63,68.64,68.58,68.6,16600.0,43.4953,43.5016,43.4636,43.4763,16600.0
2010-09-16 13:10:00,68.6,68.63,68.58,68.6,21500.0,43.4763,43.4953,43.4636,43.4763,21500.0
2010-09-16 13:20:00,68.6,68.64,68.59,68.59,18500.0,43.4763,43.5016,43.4699,43.4699,18500.0
2010-09-16 13:30:00,68.6,68.6,68.53,68.58,16900.0,43.4763,43.4763,43.4319,43.4636,16900.0
2010-09-16 13:40:00,68.59,68.62,68.58,68.62,21200.0,43.4699,43.489,43.4636,43.489,21200.0
2010-09-16 13:50:00,68.61,68.65,68.59,68.63,19600.0,43.4826,43.508,43.4699,43.4953,19600.0
2010-09-16 14:00:00,68.62,68.7,68.6,68.69,24600.0,43.489,43.5397,43.4763,43.5333,24600.0
2010-09-16 14:10:00,68.7,68.7,68.64,68.65,26200.0,43.5397,43.5397,43.5016,43.508,26200.0
2010-09-16 14:20:00,68.65,68.75,68.64,68.67,32900.0,43.508,43.5713,43.5016,43.5206,32900.0
2010-09-16 14:30:00,68.67,68.67,68.62,68.64,36400.0,43.5206,43.5206,43.489,43.5016,36400.0
2010-09-16 14:40:00,68.64,68.67,68.64,68.65,25900.0,43.5016,43.5206,43.5016,43.508,25900.0
2010-09-16 14:50:00,68.64,68.67,68.64,68.64,30200.0,43.5016,43.5206,43.5016,43.5016,30200.0
2010-09-16 15:00:00,68.65,68.73,68.64,68.72,37800.0,43.508,43.5587,43.5016,43.5523,37800.0
2010-09-16 15:10:00,68.71,68.77,68.69,68.76,41800.0,43.546,43.584,43.5333,43.5777,41800.0
2010-09-16 15:20:00,68.76,68.78,68.66,68.78,72400.0,43.5777,43.5904,43.5143,43.5904,72400.0
2010-09-16 15:30:00,68.78,68.83,68.57,68.59,81200.0,43.5904,43.622,43.4573,43.4699,81200.0
2010-09-16 15:40:00,68.6,68.6,68.49,68.52,87500.0,43.4763,43.4763,43.4066,43.4256,87500.0
2010-09-16 15:50:00,68.53,68.56,68.49,68.54,131900.0,43.4319,43.4509,43.4066,43.4383,131900.0
2010-09-17 09:30:00,68.81,69.29,68.77,69.28,381300.0,43.6094,43.9136,43.584,43.9072,381300.0
2010-09-17 09:40:00,69.26,69.6,69.25,69.6,64100.0,43.8946,44.11,43.8882,44.11,64100.0
2010-09-17 09:50:00,69.59,69.6,69.28,69.32,64200.0,44.1037,44.11,43.9072,43.9326,64200.0
2010-09-17 10:00:00,69.31,69.32,69.04,69.14,57500.0,43.9263,43.9326,43.7551,43.8185,57500.0
2010-09-17 10:10:00,69.11,69.4,69.06,69.4,51300.0,43.7995,43.9833,43.7678,43.9833,51300.0
2010-09-17 10:20:00,69.4,69.56,69.35,69.53,60200.0,43.9833,44.0847,43.9516,44.0657,60200.0
2010-09-17 10:30:00,69.53,69.8,69.46,69.79,54600.0,44.0657,44.2368,44.0213,44.2305,54600.0
2010-09-17 10:40:00,69.78,69.84,69.65,69.69,59400.0,44.2241,44.2621,44.1417,44.1671,59400.0
2010-09-17 10:50:00,69.69,69.76,69.57,69.74,24200.0,44.1671,44.2114,44.091,44.1988,24200.0
2010-09-17 11:00:00,69.74,70.0,69.74,69.96,54800.0,44.1988,44.3636,44.1988,44.3382,54800.0
2010-09-17 11:10:00,69.96,70.05,69.95,69.98,41000.0,44.3382,44.3952,44.3319,44.3509,41000.0
2010-09-17 11:20:00,70.0,70.04,69.9,69.98,54000.0,44.3636,44.3889,44.3002,44.3509,54000.0
2010-09-17 11:30:00,69.97,70.06,69.97,70.05,56100.0,44.3445,44.4016,44.3445,44.3952,56100.0
2010-09-17 11:40:00,70.05,70.08,70.0,70.07,42100.0,44.3952,44.4143,44.3636,44.4079,42100.0
2010-09-17 11:50:00,70.06,70.07,69.97,69.99,98500.0,44.4016,44.4079,44.3445,44.3572,98500.0
2010-09-17 12:00:00,69.99,70.13,69.99,70.07,28800.0,44.3572,44.4459,44.3572,44.4079,28800.0
2010-09-17 12:10:00,70.07,70.07,69.92,69.93,92600.0,44.4079,44.4079,44.3128,44.3192,92600.0
2010-09-17 12:20:00,69.94,69.96,69.93,69.96,19500.0,44.3255,44.3382,44.3192,44.3382,19500.0
2010-09-17 12:30:00,69.96,69.96,69.9,69.93,20400.0,44.3382,44.3382,44.3002,44.3192,20400.0
2010-09-17 12:40:00,69.92,69.93,69.85,69.86,23700.0,44.3128,44.3192,44.2685,44.2748,23700.0
2010-09-17 12:50:00,69.86,69.86,69.79,69.83,26500.0,44.2748,44.2748,44.2305,44.2558,26500.0
2010-09-17 13:00:00,69.83,69.93,69.82,69.89,16000.0,44.2558,44.3192,44.2495,44.2938,16000.0
2010-09-17 13:10:00,69.89,69.91,69.84,69.85,14300.0,44.2938,44.3065,44.2621,44.2685,14300.0
2010-09-17 13:20:00,69.84,69.91,69.84,69.91,15900.0,44.2621,44.3065,44.2621,44.3065,15900.0
2010-09-17 13:30:00,69.9,69.97,69.88,69.95,35000.0,44.3002,44.3445,44.2875,44.3319,35000.0
2010-09-17 13:40:00,69.95,70.1,69.95,70.1,19700.0,44.3319,44.4269,44.3319,44.4269,19700.0
2010-09-17 13:50:00,70.1,70.11,70.0,70.01,39900.0,44.4269,44.4333,44.3636,44.3699,39900.0
2010-09-17 14:00:00,70.0,70.01,69.89,69.95,16300.0,44.3636,44.3699,44.2938,44.3319,16300.0
2010-09-17 14:10:00,69.96,69.97,69.84,69.84,57100.0,44.3382,44.3445,44.2621,44.2621,57100.0
2010-09-17 14:20:00,69.85,69.85,69.78,69.8,38900.0,44.2685,44.2685,44.2241,44.2368,38900.0
2010-09-17 14:30:00,69.8,69.93,69.79,69.9,58400.0,44.2368,44.3192,44.2305,44.3002,58400.0
2010-09-17 14:40:00,69.89,69.98,69.89,69.98,30200.0,44.2938,44.3509,44.2938,44.3509,30200.0
2010-09-17 14:50:00,69.97,70.0,69.96,69.96,25700.0,44.3445,44.3636,44.3382,44.3382,25700.0
2010-09-17 15:00:00,69.97,69.97,69.74,69.75,41700.0,44.3445,44.3445,44.1988,44.2051,41700.0
2010-09-17 15:10:00,69.76,69.77,69.67,69.72,33600.0,44.2114,44.2178,44.1544,44.1861,33600.0
2010-09-17 15:20:00,69.73,69.76,69.69,69.71,58200.0,44.1924,44.2114,44.1671,44.1798,58200.0
2010-09-17 15:30:00,69.71,69.8,69.71,69.72,85000.0,44.1798,44.2368,44.1798,44.1861,85000.0
2010-09-17 15:40:00,69.71,69.84,69.66,69.8,156100.0,44.1798,44.2621,44.1481,44.2368,156100.0
2010-09-17 15:50:00,69.81,69.81,69.68,69.74,276400.0,44.2431,44.2431,44.1607,44.1988,276400.0
2010-09-20 09:30:00,70.0,70.04,69.52,69.85,68100.0,44.3636,44.3889,44.0593,44.2685,68100.0
2010-09-20 09:40:00,69.82,69.93,69.54,69.84,85900.0,44.2495,44.3192,44.072,44.2621,85900.0
2010-09-20 09:50:00,69.84,70.02,69.81,70.01,65300.0,44.2621,44.3762,44.2431,44.3699,65300.0
2010-09-20 10:00:00,70.01,70.45,70.0,70.45,241600.0,44.3699,44.6487,44.3636,44.6487,241600.0
2010-09-20 10:10:00,70.47,70.5,70.37,70.4,158900.0,44.6614,44.6804,44.598,44.6171,158900.0
2010-09-20 10:20:00,70.4,70.49,70.35,70.37,72100.0,44.6171,44.6741,44.5854,44.598,72100.0
2010-09-20 10:30:00,70.37,70.5,70.36,70.48,45700.0,44.598,44.6804,44.5917,44.6678,45700.0
2010-09-20 10:40:00,70.49,70.59,70.47,70.56,34800.0,44.6741,44.7375,44.6614,44.7185,34800.0
2010-09-20 10:50:00,70.57,70.83,70.55,70.82,42400.0,44.7248,44.8896,44.7121,44.8832,42400.0
2010-09-20 11:00:00,70.82,70.88,70.79,70.87,59000.0,44.8832,44.9213,44.8642,44.9149,59000.0
2010-09-20 11:10:00,70.87,70.92,70.84,70.9,52500.0,44.9149,44.9466,44.8959,44.9339,52500.0
2010-09-20 11:20:00,70.91,70.91,70.66,70.67,57200.0,44.9403,44.9403,44.7818,44.7882,57200.0
2010-09-20 11:30:00,70.67,70.77,70.65,70.7,73300.0,44.7882,44.8515,44.7755,44.8072,73300.0
2010-09-20 11:40:00,70.71,70.75,70.71,70.72,34000.0,44.8135,44.8389,44.8135,44.8199,34000.0
2010-09-20 11:50:00,70.72,70.73,70.66,70.69,30000.0,44.8199,44.8262,44.7818,44.8008,30000.0
2010-09-20 12:00:00,70.7,70.7,70.53,70.53,70000.0,44.8072,44.8072,44.6994,44.6994,70000.0
2010-09-20 12:10:00,70.53,70.53,70.45,70.48,95700.0,44.6994,44.6994,44.6487,44.6678,95700.0
2010-09-20 12:20:00,70.48,70.5,70.37,70.37,23200.0,44.6678,44.6804,44.598,44.598,23200.0
2010-09-20 12:30:00,70.37,70.42,70.35,70.36,37500.0,44.598,44.6297,44.5854,44.5917,37500.0
2010-09-20 12:40:00,70.37,70.41,70.36,70.39,31800.0,44.598,44.6234,44.5917,44.6107,31800.0
2010-09-20 12:50:00,70.39,70.42,70.36,70.4,101200.0,44.6107,44.6297,44.5917,44.6171,101200.0
2010-09-20 13:00:00,70.4,70.44,70.39,70.41,30900.0,44.6171,44.6424,44.6107,44.6234,30900.0
2010-09-20 13:10:00,70.41,70.41,70.36,70.36,69300.0,44.6234,44.6234,44.5917,44.5917,69300.0
2010-09-20 13:20:00,70.37,70.41,70.37,70.38,32400.0,44.598,44.6234,44.598,44.6044,32400.0
2010-09-20 13:30:00,70.38,70.42,70.35,70.41,35700.0,44.6044,44.6297,44.5854,44.6234,35700.0
2010-09-20 13:40:00,70.42,70.43,70.37,70.4,23800.0,44.6297,44.6361,44.598,44.6171,23800.0
2010-09-20 13:50:00,70.41,70.41,70.36,70.36,81400.0,44.6234,44.6234,44.5917,44.5917,81400.0
2010-09-20 14:00:00,70.37,70.47,70.36,70.41,46100.0,44.598,44.6614,44.5917,44.6234,46100.0
2010-09-20 14:10:00,70.41,70.42,70.37,70.4,40800.0,44.6234,44.6297,44.598,44.6171,40800.0
2010-09-20 14:20:00,70.39,70.45,70.39,70.4,136800.0,44.6107,44.6487,44.6107,44.6171,136800.0
2010-09-20 14:30:00,70.41,70.57,70.39,70.55,73200.0,44.6234,44.7248,44.6107,44.7121,73200.0
2010-09-20 14:40:00,70.55,70.7,70.54,70.67,43400.0,44.7121,44.8072,44.7058,44.7882,43400.0
2010-09-20 14:50:00,70.66,70.78,70.66,70.74,35700.0,44.7818,44.8579,44.7818,44.8325,35700.0
2010-09-20 15:00:00,70.76,70.82,70.71,70.71,44500.0,44.8452,44.8832,44.8135,44.8135,44500.0
2010-09-20 15:10:00,70.72,70.79,70.65,70.67,75700.0,44.8199,44.8642,44.7755,44.7882,75700.0
2010-09-20 15:20:00,70.68,70.73,70.63,70.63,71800.0,44.7945,44.8262,44.7628,44.7628,71800.0
2010-09-20 15:30:00,70.64,70.81,70.63,70.8,87000.0,44.7692,44.8769,44.7628,44.8706,87000.0
2010-09-20 15:40:00,70.79,70.85,70.71,70.74,113000.0,44.8642,44.9023,44.8135,44.8325,113000.0
2010-09-20 15:50:00,70.74,70.75,70.65,70.69,149600.0,44.8325,44.8389,44.7755,44.8008,149600.0
2010-09-21 09:30:00,70.58,71.0,70.51,70.96,68400.0,44.7311,44.9973,44.6868,44.972,68400.0
2010-09-21 09:40:00,70.93,70.93,70.7,70.7,33500.0,44.953,44.953,44.8072,44.8072,33500.0
2010-09-21 09:50:00,70.7,70.97,70.64,70.94,50200.0,44.8072,44.9783,44.7692,44.9593,50200.0
2010-09-21 10:00:00,70.93,71.04,70.93,71.03,75400.0,44.953,45.0227,44.953,45.0163,75400.0
2010-09-21 10:10:00,71.03,71.04,70.99,71.0,39500.0,45.0163,45.0227,44.991,44.9973,39500.0
2010-09-21 10:20:00,71.01,71.13,71.01,71.1,48400.0,45.0037,45.0797,45.0037,45.0607,48400.0
2010-09-21 10:30:00,71.1,71.19,71.01,71.02,38800.0,45.0607,45.1177,45.0037,45.01,38800.0
2010-09-21 10:40:00,71.02,71.03,70.97,71.01,38300.0,45.01,45.0163,44.9783,45.0037,38300.0
2010-09-21 10:50:00,71.01,71.17,70.99,71.15,33300.0,45.0037,45.1051,44.991,45.0924,33300.0
2010-09-21 11:00:00,71.14,71.25,71.11,71.21,37500.0,45.086,45.1558,45.067,45.1304,37500.0
2010-09-21 11:10:00,71.22,71.28,71.19,71.19,24300.0,45.1367,45.1748,45.1177,45.1177,24300.0
2010-09-21 11:20:00,71.19,71.23,71.19,71.19,43500.0,45.1177,45.1431,45.1177,45.1177,43500.0
2010-09-21 11:30:00,71.19,71.24,71.17,71.23,42800.0,45.1177,45.1494,45.1051,45.1431,42800.0
2010-09-21 11:40:00,71.23,71.32,71.23,71.32,28800.0,45.1431,45.2001,45.1431,45.2001,28800.0
2010-09-21 11:50:00,71.3,71.35,71.28,71.33,19800.0,45.1874,45.2191,45.1748,45.2065,19800.0
2010-09-21 12:00:00,71.32,71.35,71.3,71.31,19900.0,45.2001,45.2191,45.1874,45.1938,19900.0
2010-09-21 12:10:00,71.31,71.37,71.29,71.37,25100.0,45.1938,45.2318,45.1811,45.2318,25100.0
2010-09-21 12:20:00,71.36,71.39,71.32,71.36,32200.0,45.2255,45.2445,45.2001,45.2255,32200.0
2010-09-21 12:30:00,71.36,71.45,71.36,71.42,41700.0,45.2255,45.2825,45.2255,45.2635,41700.0
2010-09-21 12:40:00,71.42,71.43,71.39,71.39,38900.0,45.2635,45.2698,45.2445,45.2445,38900.0
2010-09-21 12:50:00,71.39,71.51,71.37,71.51,55100.0,45.2445,45.3205,45.2318,45.3205,55100.0
2010-09-21 13:00:00,71.5,71.51,71.49,71.5,36300.0,45.3142,45.3205,45.3079,45.3142,36300.0
2010-09-21 13:10:00,71.51,71.55,71.49,71.55,78500.0,45.3205,45.3459,45.3079,45.3459,78500.0
2010-09-21 13:20:00,71.55,71.6,71.54,71.59,27800.0,45.3459,45.3776,45.3395,45.3712,27800.0
2010-09-21 13:30:00,71.58,71.63,71.55,71.61,36600.0,45.3649,45.3966,45.3459,45.3839,36600.0
2010-09-21 13:40:00,71.61,71.68,71.56,71.68,36400.0,45.3839,45.4283,45.3522,45.4283,36400.0
2010-09-21 13:50:00,71.68,71.71,71.62,71.63,33100.0,45.4283,45.4473,45.3902,45.3966,33100.0
2010-09-21 14:00:00,71.63,71.63,71.52,71.53,35700.0,45.3966,45.3966,45.3269,45.3332,35700.0
2010-09-21 14:10:00,71.53,71.99,71.38,71.95,189600.0,45.3332,45.6247,45.2381,45.5994,189600.0
2010-09-21 14:20:00,71.91,71.93,71.51,71.56,171500.0,45.574,45.5867,45.3205,45.3522,171500.0
2010-09-21 14:30:00,71.56,71.98,71.55,71.98,219000.0,45.3522,45.6184,45.3459,45.6184,219000.0
2010-09-21 14:40:00,71.98,72.06,71.87,71.87,150200.0,45.6184,45.6691,45.5487,45.5487,150200.0
2010-09-21 14:50:00,71.88,71.88,71.6,71.63,188100.0,45.555,45.555,45.3776,45.3966,188100.0
2010-09-21 15:00:00,71.64,71.68,71.45,71.68,214900.0,45.4029,45.4283,45.2825,45.4283,214900.0
2010-09-21 15:10:00,71.68,71.75,71.61,71.72,66900.0,45.4283,45.4726,45.3839,45.4536,66900.0
2010-09-21 15:20:00,71.72,71.79,71.59,71.72,89400.0,45.4536,45.498,45.3712,45.4536,89400.0
2010-09-21 15:30:00,71.71,71.71,71.5,71.58,140800.0,45.4473,45.4473,45.3142,45.3649,140800.0
2010-09-21 15:40:00,71.57,71.68,71.5,71.53,123300.0,45.3586,45.4283,45.3142,45.3332,123300.0
2010-09-21 15:50:00,71.54,71.64,71.51,71.64,193900.0,45.3395,45.4029,45.3205,45.4029,193900.0
2010-09-22 09:30:00,71.35,72.16,71.21,71.94,84800.0,45.2191,45.7325,45.1304,45.5931,84800.0
2010-09-22 09:40:00,71.96,72.1,71.69,71.75,72100.0,45.6057,45.6945,45.4346,45.4726,72100.0
2010-09-22 09:50:00,71.73,72.06,71.67,72.06,56200.0,45.46,45.6691,45.4219,45.6691,56200.0
2010-09-22 10:00:00,72.06,72.13,71.88,72.1,127400.0,45.6691,45.7135,45.555,45.6945,127400.0
2010-09-22 10:10:00,72.09,72.3,72.06,72.17,61600.0,45.6881,45.8212,45.6691,45.7388,61600.0
2010-09-22 10:20:00,72.12,72.13,71.96,72.0,68000.0,45.7071,45.7135,45.6057,45.6311,68000.0
2010-09-22 10:30:00,71.99,72.08,71.91,71.92,93900.0,45.6247,45.6818,45.574,45.5804,93900.0
2010-09-22 10:40:00,71.92,72.07,71.81,71.98,49900.0,45.5804,45.6754,45.5107,45.6184,49900.0
2010-09-22 10:50:00,71.98,72.1,71.84,72.09,38900.0,45.6184,45.6945,45.5297,45.6881,38900.0
2010-09-22 11:00:00,72.09,72.1,71.9,71.94,40300.0,45.6881,45.6945,45.5677,45.5931,40300.0
2010-09-22 11:10:00,71.95,72.0,71.89,71.99,73400.0,45.5994,45.6311,45.5614,45.6247,73400.0
2010-09-22 11:20:00,71.99,72.0,71.88,71.97,87000.0,45.6247,45.6311,45.555,45.6121,87000.0
2010-09-22 11:30:00,71.97,72.01,71.94,71.99,48500.0,45.6121,45.6374,45.5931,45.6247,48500.0
2010-09-22 11:40:00,71.97,72.04,71.94,71.98,75500.0,45.6121,45.6564,45.5931,45.6184,75500.0
2010-09-22 11:50:00,71.98,72.06,71.95,71.98,46500.0,45.6184,45.6691,45.5994,45.6184,46500.0
2010-09-22 12:00:00,71.99,72.05,71.98,72.05,32600.0,45.6247,45.6628,45.6184,45.6628,32600.0
2010-09-22 12:10:00,72.04,72.15,72.03,72.1,59300.0,45.6564,45.7261,45.6501,45.6945,59300.0
2010-09-22 12:20:00,72.11,72.12,71.93,71.96,31600.0,45.7008,45.7071,45.5867,45.6057,31600.0
2010-09-22 12:30:00,71.95,72.13,71.94,72.1,45500.0,45.5994,45.7135,45.5931,45.6945,45500.0
2010-09-22 12:40:00,72.1,72.11,71.96,71.99,38800.0,45.6945,45.7008,45.6057,45.6247,38800.0
2010-09-22 12:50:00,72.0,72.09,71.97,72.08,50600.0,45.6311,45.6881,45.6121,45.6818,50600.0
2010-09-22 13:00:00,72.07,72.09,71.97,72.01,51300.0,45.6754,45.6881,45.6121,45.6374,51300.0
2010-09-22 13:10:00,72.02,72.03,71.95,72.01,38900.0,45.6438,45.6501,45.5994,45.6374,38900.0
2010-09-22 13:20:00,72.01,72.02,71.95,71.97,56800.0,45.6374,45.6438,45.5994,45.6121,56800.0
2010-09-22 13:30:00,71.97,72.13,71.96,72.13,32700.0,45.6121,45.7135,45.6057,45.7135,32700.0
2010-09-22 13:40:00,72.13,72.19,72.1,72.18,24700.0,45.7135,45.7515,45.6945,45.7452,24700.0
2010-09-22 13:50:00,72.18,72.18,72.06,72.07,24000.0,45.7452,45.7452,45.6691,45.6754,24000.0
2010-09-22 14:00:00,72.06,72.06,72.0,72.03,39000.0,45.6691,45.6691,45.6311,45.6501,39000.0
2010-09-22 14:10:00,72.03,72.08,72.0,72.0,30700.0,45.6501,45.6818,45.6311,45.6311,30700.0
2010-09-22 14:20:00,72.0,72.08,72.0,72.06,39900.0,45.6311,45.6818,45.6311,45.6691,39900.0
2010-09-22 14:30:00,72.05,72.24,72.04,72.2,65400.0,45.6628,45.7832,45.6564,45.7578,65400.0
2010-09-22 14:40:00,72.2,72.27,72.2,72.21,53700.0,45.7578,45.8022,45.7578,45.7642,53700.0
2010-09-22 14:50:00,72.2,72.23,72.12,72.17,37700.0,45.7578,45.7768,45.7071,45.7388,37700.0
2010-09-22 15:00:00,72.17,72.17,72.02,72.04,64500.0,45.7388,45.7388,45.6438,45.6564,64500.0
2010-09-22 15:10:00,72.05,72.05,72.0,72.0,59900.0,45.6628,45.6628,45.6311,45.6311,59900.0
2010-09-22 15:20:00,72.01,72.01,71.86,71.95,72400.0,45.6374,45.6374,45.5424,45.5994,72400.0
2010-09-22 15:30:00,71.95,71.96,71.9,71.93,96200.0,45.5994,45.6057,45.5677,45.5867,96200.0
2010-09-22 15:40:00,71.93,71.99,71.86,71.87,154300.0,45.5867,45.6247,45.5424,45.5487,154300.0
2010-09-22 15:50:00,71.87,71.88,71.79,71.81,205800.0,45.5487,45.555,45.498,45.5107,205800.0
2010-09-23 09:30:00,71.39,71.54,71.2,71.43,63800.0,45.2445,45.3395,45.1241,45.2698,63800.0
2010-09-23 09:40:00,71.43,71.57,71.36,71.5,71200.0,45.2698,45.3586,45.2255,45.3142,71200.0
2010-09-23 09:50:00,71.5,71.52,71.42,71.46,38600.0,45.3142,45.3269,45.2635,45.2888,38600.0
2010-09-23 10:00:00,71.47,71.72,71.47,71.69,38400.0,45.2952,45.4536,45.2952,45.4346,38400.0
2010-09-23 10:10:00,71.69,71.98,71.69,71.85,130400.0,45.4346,45.6184,45.4346,45.536,130400.0
2010-09-23 10:20:00,71.87,71.99,71.8,71.98,31200.0,45.5487,45.6247,45.5043,45.6184,31200.0
2010-09-23 10:30:00,71.97,72.05,71.96,71.99,23200.0,45.6121,45.6628,45.6057,45.6247,23200.0
2010-09-23 10:40:00,72.02,72.02,71.85,71.85,25200.0,45.6438,45.6438,45.536,45.536,25200.0
2010-09-23 10:50:00,71.84,71.9,71.76,71.82,21000.0,45.5297,45.5677,45.479,45.517,21000.0
2010-09-23 11:00:00,71.8,71.82,71.72,71.74,17600.0,45.5043,45.517,45.4536,45.4663,17600.0
2010-09-23 11:10:00,71.74,71.76,71.67,71.71,23700.0,45.4663,45.479,45.4219,45.4473,23700.0
2010-09-23 11:20:00,71.71,71.76,71.68,71.76,34600.0,45.4473,45.479,45.4283,45.479,34600.0
2010-09-23 11:30:00,71.76,71.98,71.76,71.86,23300.0,45.479,45.6184,45.479,45.5424,23300.0
2010-09-23 11:40:00,71.87,72.12,71.87,72.05,92300.0,45.5487,45.7071,45.5487,45.6628,92300.0
2010-09-23 11:50:00,72.05,72.12,72.0,72.0,50700.0,45.6628,45.7071,45.6311,45.6311,50700.0
2010-09-23 12:00:00,72.01,72.03,71.91,71.93,46700.0,45.6374,45.6501,45.574,45.5867,46700.0
2010-09-23 12:10:00,71.93,71.96,71.89,71.9,29800.0,45.5867,45.6057,45.5614,45.5677,29800.0
2010-09-23 12:20:00,71.9,71.92,71.82,71.84,29500.0,45.5677,45.5804,45.517,45.5297,29500.0
2010-09-23 12:30:00,71.83,71.89,71.82,71.85,36900.0,45.5233,45.5614,45.517,45.536,36900.0
2010-09-23 12:40:00,71.83,71.84,71.8,71.81,19200.0,45.5233,45.5297,45.5043,45.5107,19200.0
2010-09-23 12:50:00,71.82,71.85,71.79,71.82,30400.0,45.517,45.536,45.498,45.517,30400.0
2010-09-23 13:00:00,71.82,71.91,71.82,71.89,100000.0,45.517,45.574,45.517,45.5614,100000.0
2010-09-23 13:10:00,71.9,72.11,71.87,72.0,106200.0,45.5677,45.7008,45.5487,45.6311,106200.0
2010-09-23 13:20:00,71.98,72.02,71.97,72.0,13900.0,45.6184,45.6438,45.6121,45.6311,13900.0
2010-09-23 13:30:00,72.0,72.03,72.0,72.0,12400.0,45.6311,45.6501,45.6311,45.6311,12400.0
2010-09-23 13:40:00,72.0,72.03,71.98,72.01,47700.0,45.6311,45.6501,45.6184,45.6374,47700.0
2010-09-23 13:50:00,72.02,72.04,71.99,72.0,19800.0,45.6438,45.6564,45.6247,45.6311,19800.0
2010-09-23 14:00:00,72.0,72.02,71.98,72.02,37300.0,45.6311,45.6438,45.6184,45.6438,37300.0
2010-09-23 14:10:00,72.01,72.06,71.99,72.06,146700.0,45.6374,45.6691,45.6247,45.6691,146700.0
2010-09-23 14:20:00,72.06,72.14,72.05,72.06,37900.0,45.6691,45.7198,45.6628,45.6691,37900.0
2010-09-23 14:30:00,72.06,72.16,72.05,72.16,64200.0,45.6691,45.7325,45.6628,45.7325,64200.0
2010-09-23 14:40:00,72.16,72.16,72.0,72.01,46200.0,45.7325,45.7325,45.6311,45.6374,46200.0
2010-09-23 14:50:00,72.0,72.06,71.9,71.92,52200.0,45.6311,45.6691,45.5677,45.5804,52200.0
2010-09-23 15:00:00,71.9,71.96,71.84,71.85,95400.0,45.5677,45.6057,45.5297,45.536,95400.0
2010-09-23 15:10:00,71.85,71.89,71.79,71.85,41400.0,45.536,45.5614,45.498,45.536,41400.0
2010-09-23 15:20:00,71.84,71.84,71.72,71.75,98900.0,45.5297,45.5297,45.4536,45.4726,98900.0
2010-09-23 15:30:00,71.75,71.78,71.65,71.78,157300.0,45.4726,45.4917,45.4093,45.4917,157300.0
2010-09-23 15:40:00,71.77,71.78,71.65,71.65,159500.0,45.4853,45.4917,45.4093,45.4093,159500.0
2010-09-23 15:50:00,71.65,71.71,71.64,71.7,131800.0,45.4093,45.4473,45.4029,45.441,131800.0
2010-09-24 09:30:00,71.71,72.49,71.31,72.46,254500.0,45.4473,45.9416,45.1938,45.9226,254500.0
2010-09-24 09:40:00,72.48,72.56,72.1,72.14,139600.0,45.9353,45.986,45.6945,45.7198,139600.0
2010-09-24 09:50:00,72.14,72.74,72.13,72.74,105200.0,45.7198,46.1001,45.7135,46.1001,105200.0
2010-09-24 10:00:00,72.71,72.83,72.43,72.81,120100.0,46.0811,46.1571,45.9036,46.1444,120100.0
2010-09-24 10:10:00,72.8,72.85,72.53,72.56,65700.0,46.1381,46.1698,45.967,45.986,65700.0
2010-09-24 10:20:00,72.56,72.65,72.49,72.58,71100.0,45.986,46.043,45.9416,45.9987,71100.0
2010-09-24 10:30:00,72.6,72.8,72.56,72.79,79500.0,46.0113,46.1381,45.986,46.1318,79500.0
2010-09-24 10:40:00,72.79,72.9,72.72,72.85,57400.0,46.1318,46.2015,46.0874,46.1698,57400.0
2010-09-24 10:50:00,72.84,72.85,72.71,72.8,38900.0,46.1634,46.1698,46.0811,46.1381,38900.0
2010-09-24 11:00:00,72.79,72.89,72.74,72.87,46000.0,46.1318,46.1951,46.1001,46.1825,46000.0
2010-09-24 11:10:00,72.86,72.94,72.86,72.94,48000.0,46.1761,46.2268,46.1761,46.2268,48000.0
2010-09-24 11:20:00,72.95,73.0,72.76,72.76,48700.0,46.2332,46.2648,46.1127,46.1127,48700.0
2010-09-24 11:30:00,72.77,72.84,72.74,72.83,35700.0,46.1191,46.1634,46.1001,46.1571,35700.0
2010-09-24 11:40:00,72.82,72.82,72.63,72.68,54600.0,46.1508,46.1508,46.0304,46.062,54600.0
2010-09-24 11:50:00,72.68,72.69,72.63,72.68,40400.0,46.062,46.0684,46.0304,46.062,40400.0
2010-09-24 12:00:00,72.68,72.68,72.53,72.53,49300.0,46.062,46.062,45.967,45.967,49300.0
2010-09-24 12:10:00,72.53,72.58,72.51,72.58,26300.0,45.967,45.9987,45.9543,45.9987,26300.0
2010-09-24 12:20:00,72.57,72.68,72.56,72.66,32000.0,45.9923,46.062,45.986,46.0494,32000.0
2010-09-24 12:30:00,72.66,72.69,72.57,72.65,35700.0,46.0494,46.0684,45.9923,46.043,35700.0
2010-09-24 12:40:00,72.66,72.92,72.65,72.92,40800.0,46.0494,46.2141,46.043,46.2141,40800.0
2010-09-24 12:50:00,72.92,73.0,72.9,73.0,75100.0,46.2141,46.2648,46.2015,46.2648,75100.0
2010-09-24 13:00:00,72.99,73.01,72.89,72.98,46900.0,46.2585,46.2712,46.1951,46.2522,46900.0
2010-09-24 13:10:00,72.99,73.01,72.91,72.93,41000.0,46.2585,46.2712,46.2078,46.2205,41000.0
2010-09-24 13:20:00,72.93,73.0,72.9,72.9,50300.0,46.2205,46.2648,46.2015,46.2015,50300.0
2010-09-24 13:30:00,72.9,72.94,72.84,72.91,44600.0,46.2015,46.2268,46.1634,46.2078,44600.0
2010-09-24 13:40:00,72.92,72.92,72.81,72.83,40200.0,46.2141,46.2141,46.1444,46.1571,40200.0
2010-09-24 13:50:00,72.83,72.86,72.83,72.85,39000.0,46.1571,46.1761,46.1571,46.1698,39000.0
2010-09-24 14:00:00,72.85,72.93,72.81,72.9,42300.0,46.1698,46.2205,46.1444,46.2015,42300.0
2010-09-24 14:10:00,72.91,72.98,72.9,72.97,36000.0,46.2078,46.2522,46.2015,46.2458,36000.0
2010-09-24 14:20:00,72.97,73.02,72.94,73.01,51100.0,46.2458,46.2775,46.2268,46.2712,51100.0
2010-09-24 14:30:00,73.01,73.15,73.01,73.14,59100.0,46.2712,46.3599,46.2712,46.3536,59100.0
2010-09-24 14:40:00,73.13,73.15,73.05,73.05,45600.0,46.3472,46.3599,46.2965,46.2965,45600.0
2010-09-24 14:50:00,73.05,73.19,73.02,73.18,66800.0,46.2965,46.3853,46.2775,46.3789,66800.0
2010-09-24 15:00:00,73.18,73.19,73.04,73.1,46700.0,46.3789,46.3853,46.2902,46.3282,46700.0
2010-09-24 15:10:00,73.1,73.18,73.1,73.17,49600.0,46.3282,46.3789,46.3282,46.3726,49600.0
2010-09-24 15:20:00,73.18,73.18,73.05,73.07,60200.0,46.3789,46.3789,46.2965,46.3092,60200.0
2010-09-24 15:30:00,73.08,73.16,73.07,73.15,72300.0,46.3155,46.3662,46.3092,46.3599,72300.0
2010-09-24 15:40:00,73.16,73.17,73.08,73.1,124700.0,46.3662,46.3726,46.3155,46.3282,124700.0
2010-09-24 15:50:00,73.11,73.13,73.05,73.08,173500.0,46.3346,46.3472,46.2965,46.3155,173500.0
2010-09-27 09:30:00,73.24,73.45,72.52,72.52,82900.0,46.4169,46.55,45.9606,45.9606,82900.0
2010-09-27 09:40:00,72.52,72.88,72.45,72.58,204400.0,45.9606,46.1888,45.9163,45.9987,204400.0
2010-09-27 09:50:00,72.58,72.65,72.47,72.51,105200.0,45.9987,46.043,45.929,45.9543,105200.0
2010-09-27 10:00:00,72.52,72.6,72.5,72.55,40000.0,45.9606,46.0113,45.948,45.9797,40000.0
2010-09-27 10:10:00,72.53,72.53,72.4,72.45,80100.0,45.967,45.967,45.8846,45.9163,80100.0
2010-09-27 10:20:00,72.46,72.53,72.39,72.52,59100.0,45.9226,45.967,45.8782,45.9606,59100.0
2010-09-27 10:30:00,72.5,72.58,72.43,72.57,57700.0,45.948,45.9987,45.9036,45.9923,57700.0
2010-09-27 10:40:00,72.58,72.61,72.55,72.59,30500.0,45.9987,46.0177,45.9797,46.005,30500.0
2010-09-27 10:50:00,72.59,72.62,72.48,72.5,35700.0,46.005,46.024,45.9353,45.948,35700.0
2010-09-27 11:00:00,72.5,72.53,72.43,72.48,30000.0,45.948,45.967,45.9036,45.9353,30000.0
2010-09-27 11:10:00,72.48,72.53,72.43,72.48,27500.0,45.9353,45.967,45.9036,45.9353,27500.0
2010-09-27 11:20:00,72.47,72.59,72.46,72.53,29600.0,45.929,46.005,45.9226,45.967,29600.0
2010-09-27 11:30:00,72.54,72.59,72.47,72.47,33200.0,45.9733,46.005,45.929,45.929,33200.0
2010-09-27 11:40:00,72.47,72.62,72.46,72.6,35600.0,45.929,46.024,45.9226,46.0113,35600.0
2010-09-27 11:50:00,72.6,72.6,72.43,72.45,21300.0,46.0113,46.0113,45.9036,45.9163,21300.0
2010-09-27 12:00:00,72.45,72.5,72.41,72.45,49900.0,45.9163,45.948,45.8909,45.9163,49900.0
2010-09-27 12:10:00,72.46,72.5,72.45,72.49,22300.0,45.9226,45.948,45.9163,45.9416,22300.0
2010-09-27 12:20:00,72.48,72.54,72.48,72.5,30100.0,45.9353,45.9733,45.9353,45.948,30100.0
2010-09-27 12:30:00,72.51,72.54,72.47,72.53,50000.0,45.9543,45.9733,45.929,45.967,50000.0
2010-09-27 12:40:00,72.54,72.61,72.54,72.57,40000.0,45.9733,46.0177,45.9733,45.9923,40000.0
2010-09-27 12:50:00,72.56,72.6,72.51,72.51,18100.0,45.986,46.0113,45.9543,45.9543,18100.0
2010-09-27 13:00:00,72.51,72.63,72.45,72.58,43200.0,45.9543,46.0304,45.9163,45.9987,43200.0
2010-09-27 13:10:00,72.58,72.59,72.48,72.53,47000.0,45.9987,46.005,45.9353,45.967,47000.0
2010-09-27 13:20:00,72.54,72.54,72.48,72.51,31900.0,45.9733,45.9733,45.9353,45.9543,31900.0
2010-09-27 13:30:00,72.51,72.52,72.47,72.51,20900.0,45.9543,45.9606,45.929,45.9543,20900.0
2010-09-27 13:40:00,72.52,72.61,72.5,72.59,59100.0,45.9606,46.0177,45.948,46.005,59100.0
2010-09-27 13:50:00,72.59,72.62,72.48,72.5,58300.0,46.005,46.024,45.9353,45.948,58300.0
2010-09-27 14:00:00,72.5,72.54,72.49,72.5,103100.0,45.948,45.9733,45.9416,45.948,103100.0
2010-09-27 14:10:00,72.49,72.51,72.43,72.44,28600.0,45.9416,45.9543,45.9036,45.9099,28600.0
2010-09-27 14:20:00,72.45,72.52,72.44,72.52,19700.0,45.9163,45.9606,45.9099,45.9606,19700.0
2010-09-27 14:30:00,72.53,72.55,72.5,72.52,24000.0,45.967,45.9797,45.948,45.9606,24000.0
2010-09-27 14:40:00,72.51,72.61,72.5,72.56,53300.0,45.9543,46.0177,45.948,45.986,53300.0
2010-09-27 14:50:00,72.54,72.55,72.45,72.5,50500.0,45.9733,45.9797,45.9163,45.948,50500.0
2010-09-27 15:00:00,72.49,72.53,72.43,72.5,73600.0,45.9416,45.967,45.9036,45.948,73600.0
2010-09-27 15:10:00,72.5,72.55,72.47,72.5,117500.0,45.948,45.9797,45.929,45.948,117500.0
2010-09-27 15:20:00,72.5,72.53,72.47,72.5,49400.0,45.948,45.967,45.929,45.948,49400.0
2010-09-27 15:30:00,72.5,72.51,72.4,72.41,85200.0,45.948,45.9543,45.8846,45.8909,85200.0
2010-09-27 15:40:00,72.41,72.43,72.38,72.4,113400.0,45.8909,45.9036,45.8719,45.8846,113400.0
2010-09-27 15:50:00,72.39,72.42,72.36,72.38,184800.0,45.8782,45.8973,45.8592,45.8719,184800.0
2010-09-28 09:30:00,72.51,72.51,72.15,72.22,57800.0,45.9543,45.9543,45.7261,45.7705,57800.0
2010-09-28 09:40:00,72.19,72.27,72.02,72.26,94600.0,45.7515,45.8022,45.6438,45.7959,94600.0
2010-09-28 09:50:00,72.25,72.31,72.01,72.08,58300.0,45.7895,45.8275,45.6374,45.6818,58300.0
2010-09-28 10:00:00,72.08,72.18,71.87,72.11,140800.0,45.6818,45.7452,45.5487,45.7008,140800.0
2010-09-28 10:10:00,72.1,72.14,71.99,72.04,55100.0,45.6945,45.7198,45.6247,45.6564,55100.0
2010-09-28 10:20:00,72.04,72.27,71.98,72.25,60900.0,45.6564,45.8022,45.6184,45.7895,60900.0
2010-09-28 10:30:00,72.27,72.35,72.09,72.13,53600.0,45.8022,45.8529,45.6881,45.7135,53600.0
2010-09-28 10:40:00,72.12,72.17,72.05,72.05,43700.0,45.7071,45.7388,45.6628,45.6628,43700.0
2010-09-28 10:50:00,72.05,72.08,72.02,72.07,32600.0,45.6628,45.6818,45.6438,45.6754,32600.0
2010-09-28 11:00:00,72.07,72.11,72.0,72.0,53000.0,45.6754,45.7008,45.6311,45.6311,53000.0
2010-09-28 11:10:00,72.0,72.06,72.0,72.06,32400.0,45.6311,45.6691,45.6311,45.6691,32400.0
2010-09-28 11:20:00,72.07,72.12,72.0,72.1,52200.0,45.6754,45.7071,45.6311,45.6945,52200.0
2010-09-28 11:30:00,72.1,72.25,72.1,72.14,42000.0,45.6945,45.7895,45.6945,45.7198,42000.0
2010-09-28 11:40:00,72.15,72.19,72.07,72.1,45400.0,45.7261,45.7515,45.6754,45.6945,45400.0
2010-09-28 11:50:00,72.1,72.12,71.91,71.93,45300.0,45.6945,45.7071,45.574,45.5867,45300.0
2010-09-28 12:00:00,71.94,71.95,71.82,71.92,47400.0,45.5931,45.5994,45.517,45.5804,47400.0
2010-09-28 12:10:00,71.9,72.04,71.89,72.02,20800.0,45.5677,45.6564,45.5614,45.6438,20800.0
2010-09-28 12:20:00,72.01,72.14,72.01,72.13,18000.0,45.6374,45.7198,45.6374,45.7135,18000.0
2010-09-28 12:30:00,72.12,72.14,72.07,72.07,12500.0,45.7071,45.7198,45.6754,45.6754,12500.0
2010-09-28 12:40:00,72.06,72.12,72.0,72.06,13000.0,45.6691,45.7071,45.6311,45.6691,13000.0
2010-09-28 12:50:00,72.06,72.06,71.97,72.0,18600.0,45.6691,45.6691,45.6121,45.6311,18600.0
2010-09-28 13:00:00,72.01,72.06,71.94,71.99,45100.0,45.6374,45.6691,45.5931,45.6247,45100.0
2010-09-28 13:10:00,71.99,72.0,71.97,72.0,16000.0,45.6247,45.6311,45.6121,45.6311,16000.0
2010-09-28 13:20:00,72.0,72.04,71.98,72.04,31100.0,45.6311,45.6564,45.6184,45.6564,31100.0
2010-09-28 13:30:00,72.05,72.2,72.04,72.19,18600.0,45.6628,45.7578,45.6564,45.7515,18600.0
2010-09-28 13:40:00,72.18,72.18,72.04,72.08,31900.0,45.7452,45.7452,45.6564,45.6818,31900.0
2010-09-28 13:50:00,72.09,72.26,72.07,72.24,36900.0,45.6881,45.7959,45.6754,45.7832,36900.0
2010-09-28 14:00:00,72.24,72.25,72.18,72.21,15000.0,45.7832,45.7895,45.7452,45.7642,15000.0
2010-09-28 14:10:00,72.21,72.21,72.12,72.18,16700.0,45.7642,45.7642,45.7071,45.7452,16700.0
2010-09-28 14:20:00,72.18,72.24,72.11,72.11,15400.0,45.7452,45.7832,45.7008,45.7008,15400.0
2010-09-28 14:30:00,72.11,72.19,72.07,72.16,22800.0,45.7008,45.7515,45.6754,45.7325,22800.0
2010-09-28 14:40:00,72.17,72.17,72.0,72.02,29600.0,45.7388,45.7388,45.6311,45.6438,29600.0
2010-09-28 14:50:00,72.02,72.04,71.95,72.03,38200.0,45.6438,45.6564,45.5994,45.6501,38200.0
2010-09-28 15:00:00,72.03,72.16,72.02,72.16,27600.0,45.6501,45.7325,45.6438,45.7325,27600.0
2010-09-28 15:10:00,72.17,72.34,72.13,72.32,39800.0,45.7388,45.8466,45.7135,45.8339,39800.0
2010-09-28 15:20:00,72.3,72.32,72.19,72.24,26300.0,45.8212,45.8339,45.7515,45.7832,26300.0
2010-09-28 15:30:00,72.24,72.39,72.23,72.38,50500.0,45.7832,45.8782,45.7768,45.8719,50500.0
2010-09-28 15:40:00,72.4,72.51,72.35,72.46,67000.0,45.8846,45.9543,45.8529,45.9226,67000.0
2010-09-28 15:50:00,72.45,72.6,72.42,72.44,102000.0,45.9163,46.0113,45.8973,45.9099,102000.0
2010-09-29 09:30:00,72.16,72.4,72.01,72.37,42400.0,45.7325,45.8846,45.6374,45.8656,42400.0
2010-09-29 09:40:00,72.37,72.38,72.06,72.15,62100.0,45.8656,45.8719,45.6691,45.7261,62100.0
2010-09-29 09:50:00,72.13,72.13,71.76,71.81,55900.0,45.7135,45.7135,45.479,45.5107,55900.0
2010-09-29 10:00:00,71.81,71.92,71.71,71.78,280700.0,45.5107,45.5804,45.4473,45.4917,280700.0
2010-09-29 10:10:00,71.79,71.81,71.6,71.65,219200.0,45.498,45.5107,45.3776,45.4093,219200.0
2010-09-29 10:20:00,71.65,71.72,71.62,71.69,112700.0,45.4093,45.4536,45.3902,45.4346,112700.0
2010-09-29 10:30:00,71.69,71.86,71.62,71.65,95300.0,45.4346,45.5424,45.3902,45.4093,95300.0
2010-09-29 10:40:00,71.66,71.68,71.41,71.42,182700.0,45.4156,45.4283,45.2572,45.2635,182700.0
2010-09-29 10:50:00,71.42,71.44,71.33,71.39,53900.0,45.2635,45.2762,45.2065,45.2445,53900.0
2010-09-29 11:00:00,71.39,71.5,71.33,71.43,152800.0,45.2445,45.3142,45.2065,45.2698,152800.0
2010-09-29 11:10:00,71.44,71.5,71.43,71.5,82600.0,45.2762,45.3142,45.2698,45.3142,82600.0
2010-09-29 11:20:00,71.49,71.54,71.46,71.52,83100.0,45.3079,45.3395,45.2888,45.3269,83100.0
2010-09-29 11:30:00,71.53,71.66,71.52,71.66,48000.0,45.3332,45.4156,45.3269,45.4156,48000.0
2010-09-29 11:40:00,71.68,71.75,71.68,71.74,32600.0,45.4283,45.4726,45.4283,45.4663,32600.0
2010-09-29 11:50:00,71.75,71.75,71.68,71.72,90200.0,45.4726,45.4726,45.4283,45.4536,90200.0
2010-09-29 12:00:00,71.73,71.8,71.72,71.75,47400.0,45.46,45.5043,45.4536,45.4726,47400.0
2010-09-29 12:10:00,71.74,71.77,71.71,71.75,28100.0,45.4663,45.4853,45.4473,45.4726,28100.0
2010-09-29 12:20:00,71.76,71.87,71.71,71.75,89500.0,45.479,45.5487,45.4473,45.4726,89500.0
2010-09-29 12:30:00,71.75,71.79,71.74,71.78,48300.0,45.4726,45.498,45.4663,45.4917,48300.0
2010-09-29 12:40:00,71.78,71.79,71.7,71.74,34900.0,45.4917,45.498,45.441,45.4663,34900.0
2010-09-29 12:50:00,71.74,71.74,71.69,71.7,28800.0,45.4663,45.4663,45.4346,45.441,28800.0
2010-09-29 13:00:00,71.7,71.7,71.55,71.55,68500.0,45.441,45.441,45.3459,45.3459,68500.0
2010-09-29 13:10:00,71.55,71.63,71.55,71.63,19700.0,45.3459,45.3966,45.3459,45.3966,19700.0
2010-09-29 13:20:00,71.62,71.71,71.62,71.71,29300.0,45.3902,45.4473,45.3902,45.4473,29300.0
2010-09-29 13:30:00,71.71,71.78,71.71,71.78,34000.0,45.4473,45.4917,45.4473,45.4917,34000.0
2010-09-29 13:40:00,71.79,71.84,71.75,71.8,84200.0,45.498,45.5297,45.4726,45.5043,84200.0
2010-09-29 13:50:00,71.8,71.82,71.75,71.77,54700.0,45.5043,45.517,45.4726,45.4853,54700.0
2010-09-29 14:00:00,71.78,71.8,71.77,71.79,52300.0,45.4917,45.5043,45.4853,45.498,52300.0
2010-09-29 14:10:00,71.79,71.87,71.79,71.85,30900.0,45.498,45.5487,45.498,45.536,30900.0
2010-09-29 14:20:00,71.85,71.93,71.81,71.82,35300.0,45.536,45.5867,45.5107,45.517,35300.0
2010-09-29 14:30:00,71.82,71.84,71.79,71.8,64800.0,45.517,45.5297,45.498,45.5043,64800.0
2010-09-29 14:40:00,71.8,71.96,71.8,71.96,45200.0,45.5043,45.6057,45.5043,45.6057,45200.0
2010-09-29 14:50:00,71.96,72.03,71.93,72.03,38400.0,45.6057,45.6501,45.5867,45.6501,38400.0
2010-09-29 15:00:00,72.02,72.04,71.89,71.91,52500.0,45.6438,45.6564,45.5614,45.574,52500.0
2010-09-29 15:10:00,71.91,71.93,71.82,71.88,60700.0,45.574,45.5867,45.517,45.555,60700.0
2010-09-29 15:20:00,71.89,71.94,71.88,71.9,50000.0,45.5614,45.5931,45.555,45.5677,50000.0
2010-09-29 15:30:00,71.9,71.92,71.82,71.9,76100.0,45.5677,45.5804,45.517,45.5677,76100.0
2010-09-29 15:40:00,71.91,71.93,71.79,71.83,190300.0,45.574,45.5867,45.498,45.5233,190300.0
2010-09-29 15:50:00,71.83,71.87,71.77,71.84,286300.0,45.5233,45.5487,45.4853,45.5297,286300.0
2010-09-30 09:30:00,72.33,72.37,72.0,72.04,78000.0,45.8402,45.8656,45.6311,45.6564,78000.0
2010-09-30 09:40:00,72.04,72.49,72.04,72.37,136900.0,45.6564,45.9416,45.6564,45.8656,136900.0
2010-09-30 09:50:00,72.36,72.41,72.14,72.3,45700.0,45.8592,45.8909,45.7198,45.8212,45700.0
2010-09-30 10:00:00,72.3,72.3,71.96,72.0,97700.0,45.8212,45.8212,45.6057,45.6311,97700.0
2010-09-30 10:10:00,72.0,72.04,71.93,71.96,121500.0,45.6311,45.6564,45.5867,45.6057,121500.0
2010-09-30 10:20:00,71.97,72.0,71.92,71.99,62000.0,45.6121,45.6311,45.5804,45.6247,62000.0
2010-09-30 10:30:00,71.99,72.03,71.96,71.99,56200.0,45.6247,45.6501,45.6057,45.6247,56200.0
2010-09-30 10:40:00,71.97,72.01,71.88,71.92,42600.0,45.6121,45.6374,45.555,45.5804,42600.0
2010-09-30 10:50:00,71.89,71.9,71.81,71.86,66800.0,45.5614,45.5677,45.5107,45.5424,66800.0
2010-09-30 11:00:00,71.85,71.96,71.79,71.81,95200.0,45.536,45.6057,45.498,45.5107,95200.0
2010-09-30 11:10:00,71.8,71.84,71.62,71.71,57100.0,45.5043,45.5297,45.3902,45.4473,57100.0
2010-09-30 11:20:00,71.72,71.74,71.47,71.48,51000.0,45.4536,45.4663,45.2952,45.3015,51000.0
2010-09-30 11:30:00,71.47,71.47,71.15,71.18,97500.0,45.2952,45.2952,45.0924,45.1114,97500.0
2010-09-30 11:40:00,71.18,71.37,71.1,71.37,110900.0,45.1114,45.2318,45.0607,45.2318,110900.0
2010-09-30 11:50:00,71.37,71.49,71.37,71.4,84900.0,45.2318,45.3079,45.2318,45.2508,84900.0
2010-09-30 12:00:00,71.4,71.43,71.2,71.26,59500.0,45.2508,45.2698,45.1241,45.1621,59500.0
2010-09-30 12:10:00,71.23,71.31,71.22,71.26,34900.0,45.1431,45.1938,45.1367,45.1621,34900.0
2010-09-30 12:20:00,71.26,71.34,71.25,71.29,37400.0,45.1621,45.2128,45.1558,45.1811,37400.0
2010-09-30 12:30:00,71.3,71.35,71.27,71.3,39400.0,45.1874,45.2191,45.1684,45.1874,39400.0
2010-09-30 12:40:00,71.29,71.46,71.29,71.38,35600.0,45.1811,45.2888,45.1811,45.2381,35600.0
2010-09-30 12:50:00,71.38,71.55,71.38,71.51,49000.0,45.2381,45.3459,45.2381,45.3205,49000.0
2010-09-30 13:00:00,71.51,71.62,71.5,71.6,37900.0,45.3205,45.3902,45.3142,45.3776,37900.0
2010-09-30 13:10:00,71.6,71.6,71.38,71.49,83300.0,45.3776,45.3776,45.2381,45.3079,83300.0
2010-09-30 13:20:00,71.49,71.52,71.42,71.44,79800.0,45.3079,45.3269,45.2635,45.2762,79800.0
2010-09-30 13:30:00,71.44,71.46,71.4,71.43,73500.0,45.2762,45.2888,45.2508,45.2698,73500.0
2010-09-30 13:40:00,71.43,71.64,71.43,71.61,43100.0,45.2698,45.4029,45.2698,45.3839,43100.0
2010-09-30 13:50:00,71.62,71.67,71.59,71.67,28400.0,45.3902,45.4219,45.3712,45.4219,28400.0
2010-09-30 14:00:00,71.66,71.71,71.66,71.71,31800.0,45.4156,45.4473,45.4156,45.4473,31800.0
2010-09-30 14:10:00,71.71,71.72,71.47,71.52,83000.0,45.4473,45.4536,45.2952,45.3269,83000.0
2010-09-30 14:20:00,71.53,71.66,71.53,71.65,59200.0,45.3332,45.4156,45.3332,45.4093,59200.0
2010-09-30 14:30:00,71.65,71.76,71.64,71.65,57600.0,45.4093,45.479,45.4029,45.4093,57600.0
2010-09-30 14:40:00,71.65,71.79,71.6,71.71,57900.0,45.4093,45.498,45.3776,45.4473,57900.0
2010-09-30 14:50:00,71.71,71.84,71.67,71.68,94800.0,45.4473,45.5297,45.4219,45.4283,94800.0
2010-09-30 15:00:00,71.68,71.73,71.66,71.7,47500.0,45.4283,45.46,45.4156,45.441,47500.0
2010-09-30 15:10:00,71.69,71.7,71.54,71.6,74800.0,45.4346,45.441,45.3395,45.3776,74800.0
2010-09-30 15:20:00,71.6,71.72,71.59,71.7,82600.0,45.3776,45.4536,45.3712,45.441,82600.0
2010-09-30 15:30:00,71.7,71.73,71.46,71.49,217200.0,45.441,45.46,45.2888,45.3079,217200.0
2010-09-30 15:40:00,71.48,71.51,71.26,71.28,166600.0,45.3015,45.3205,45.1621,45.1748,166600.0
2010-09-30 15:50:00,71.27,71.3,71.18,71.19,332700.0,45.1684,45.1874,45.1114,45.1177,332700.0
2010-10-01 09:30:00,71.53,71.55,71.15,71.21,152300.0,45.3332,45.3459,45.0924,45.1304,152300.0
2010-10-01 09:40:00,71.22,71.3,71.1,71.11,99000.0,45.1367,45.1874,45.0607,45.067,99000.0
2010-10-01 09:50:00,71.12,71.16,70.91,70.95,231600.0,45.0734,45.0987,44.9403,44.9656,231600.0
2010-10-01 10:00:00,70.95,71.11,70.76,70.77,268900.0,44.9656,45.067,44.8452,44.8515,268900.0
2010-10-01 10:10:00,70.76,70.78,70.68,70.76,182700.0,44.8452,44.8579,44.7945,44.8452,182700.0
2010-10-01 10:20:00,70.76,70.86,70.47,70.64,343900.0,44.8452,44.9086,44.6614,44.7692,343900.0
2010-10-01 10:30:00,70.64,70.64,70.16,70.32,327500.0,44.7692,44.7692,44.465,44.5664,327500.0
2010-10-01 10:40:00,70.32,70.6,70.23,70.55,96500.0,44.5664,44.7438,44.5093,44.7121,96500.0
2010-10-01 10:50:00,70.54,70.57,70.43,70.55,112700.0,44.7058,44.7248,44.6361,44.7121,112700.0
2010-10-01 11:00:00,70.55,70.61,70.47,70.51,164000.0,44.7121,44.7501,44.6614,44.6868,164000.0
2010-10-01 11:10:00,70.51,70.63,70.5,70.54,357100.0,44.6868,44.7628,44.6804,44.7058,357100.0
2010-10-01 11:20:00,70.54,70.67,70.47,70.5,110200.0,44.7058,44.7882,44.6614,44.6804,110200.0
2010-10-01 11:30:00,70.49,70.61,70.48,70.5,92400.0,44.6741,44.7501,44.6678,44.6804,92400.0
2010-10-01 11:40:00,70.49,70.58,70.45,70.53,59700.0,44.6741,44.7311,44.6487,44.6994,59700.0
2010-10-01 11:50:00,70.54,70.55,70.42,70.45,53000.0,44.7058,44.7121,44.6297,44.6487,53000.0
2010-10-01 12:00:00,70.46,70.48,70.38,70.42,48300.0,44.6551,44.6678,44.6044,44.6297,48300.0
2010-10-01 12:10:00,70.42,70.46,70.33,70.33,41500.0,44.6297,44.6551,44.5727,44.5727,41500.0
2010-10-01 12:20:00,70.34,70.34,70.27,70.29,57000.0,44.579,44.579,44.5347,44.5473,57000.0
2010-10-01 12:30:00,70.29,70.29,70.08,70.08,113200.0,44.5473,44.5473,44.4143,44.4143,113200.0
2010-10-01 12:40:00,70.09,70.11,70.05,70.06,49500.0,44.4206,44.4333,44.3952,44.4016,49500.0
2010-10-01 12:50:00,70.06,70.11,70.05,70.08,49200.0,44.4016,44.4333,44.3952,44.4143,49200.0
2010-10-01 13:00:00,70.09,70.1,70.02,70.05,135000.0,44.4206,44.4269,44.3762,44.3952,135000.0
2010-10-01 13:10:00,70.04,70.14,70.03,70.05,91600.0,44.3889,44.4523,44.3826,44.3952,91600.0
2010-10-01 13:20:00,70.05,70.07,70.0,70.0,96200.0,44.3952,44.4079,44.3636,44.3636,96200.0
2010-10-01 13:30:00,70.01,70.02,69.75,69.75,184800.0,44.3699,44.3762,44.2051,44.2051,184800.0
2010-10-01 13:40:00,69.76,69.76,69.57,69.63,300300.0,44.2114,44.2114,44.091,44.1291,300300.0
2010-10-01 13:50:00,69.63,69.66,69.4,69.49,237300.0,44.1291,44.1481,43.9833,44.0403,237300.0
2010-10-01 14:00:00,69.51,69.59,69.42,69.43,338300.0,44.053,44.1037,43.996,44.0023,338300.0
2010-10-01 14:10:00,69.43,69.58,69.42,69.42,141200.0,44.0023,44.0974,43.996,43.996,141200.0
2010-10-01 14:20:00,69.42,69.59,69.4,69.4,218500.0,43.996,44.1037,43.9833,43.9833,218500.0
2010-10-01 14:30:00,69.41,69.57,69.4,69.43,235400.0,43.9896,44.091,43.9833,44.0023,235400.0
2010-10-01 14:40:00,69.43,69.51,69.4,69.44,282400.0,44.0023,44.053,43.9833,44.0086,282400.0
2010-10-01 14:50:00,69.43,69.47,69.2,69.35,262800.0,44.0023,44.0277,43.8565,43.9516,262800.0
2010-10-01 15:00:00,69.35,69.46,69.06,69.07,445700.0,43.9516,44.0213,43.7678,43.7741,445700.0
2010-10-01 15:10:00,69.07,69.19,69.0,69.14,266000.0,43.7741,43.8502,43.7298,43.8185,266000.0
2010-10-01 15:20:00,69.13,69.51,69.13,69.38,223100.0,43.8122,44.053,43.8122,43.9706,223100.0
2010-10-01 15:30:00,69.38,69.55,69.32,69.52,139400.0,43.9706,44.0784,43.9326,44.0593,139400.0
2010-10-01 15:40:00,69.53,69.57,69.46,69.52,145900.0,44.0657,44.091,44.0213,44.0593,145900.0
2010-10-01 15:50:00,69.52,69.6,69.41,69.54,506300.0,44.0593,44.11,43.9896,44.072,506300.0
2010-10-04 09:30:00,69.63,70.03,69.6,69.98,73500.0,44.1291,44.3826,44.11,44.3509,73500.0
2010-10-04 09:40:00,70.02,70.19,69.7,69.96,77000.0,44.3762,44.484,44.1734,44.3382,77000.0
2010-10-04 09:50:00,69.97,70.54,69.97,70.35,138100.0,44.3445,44.7058,44.3445,44.5854,138100.0
2010-10-04 10:00:00,70.33,70.39,70.06,70.37,65900.0,44.5727,44.6107,44.4016,44.598,65900.0
2010-10-04 10:10:00,70.35,70.46,70.27,70.42,47400.0,44.5854,44.6551,44.5347,44.6297,47400.0
2010-10-04 10:20:00,70.42,70.42,70.18,70.18,39600.0,44.6297,44.6297,44.4776,44.4776,39600.0
2010-10-04 10:30:00,70.18,70.18,69.99,70.08,41400.0,44.4776,44.4776,44.3572,44.4143,41400.0
2010-10-04 10:40:00,70.07,70.14,69.99,70.13,80200.0,44.4079,44.4523,44.3572,44.4459,80200.0
2010-10-04 10:50:00,70.15,70.24,70.08,70.12,85600.0,44.4586,44.5157,44.4143,44.4396,85600.0
2010-10-04 11:00:00,70.12,70.13,70.02,70.09,73400.0,44.4396,44.4459,44.3762,44.4206,73400.0
2010-10-04 11:10:00,70.09,70.11,69.98,70.0,64500.0,44.4206,44.4333,44.3509,44.3636,64500.0
2010-10-04 11:20:00,70.0,70.11,69.95,70.11,103600.0,44.3636,44.4333,44.3319,44.4333,103600.0
2010-10-04 11:30:00,70.1,70.1,69.96,70.02,40100.0,44.4269,44.4269,44.3382,44.3762,40100.0
2010-10-04 11:40:00,70.02,70.04,69.98,70.01,48000.0,44.3762,44.3889,44.3509,44.3699,48000.0
2010-10-04 11:50:00,70.02,70.05,69.75,69.75,64200.0,44.3762,44.3952,44.2051,44.2051,64200.0
2010-10-04 12:00:00,69.74,69.75,69.64,69.73,62400.0,44.1988,44.2051,44.1354,44.1924,62400.0
2010-10-04 12:10:00,69.74,69.78,69.7,69.77,34400.0,44.1988,44.2241,44.1734,44.2178,34400.0
2010-10-04 12:20:00,69.77,69.83,69.73,69.74,131000.0,44.2178,44.2558,44.1924,44.1988,131000.0
2010-10-04 12:30:00,69.75,69.78,69.65,69.68,73200.0,44.2051,44.2241,44.1417,44.1607,73200.0
2010-10-04 12:40:00,69.69,69.7,69.39,69.49,148900.0,44.1671,44.1734,43.977,44.0403,148900.0
2010-10-04 12:50:00,69.49,69.64,69.48,69.56,58900.0,44.0403,44.1354,44.034,44.0847,58900.0
2010-10-04 13:00:00,69.55,69.72,69.55,69.66,154300.0,44.0784,44.1861,44.0784,44.1481,154300.0
2010-10-04 13:10:00,69.66,69.69,69.58,69.6,152400.0,44.1481,44.1671,44.0974,44.11,152400.0
2010-10-04 13:20:00,69.59,69.67,69.53,69.56,49800.0,44.1037,44.1544,44.0657,44.0847,49800.0
2010-10-04 13:30:00,69.58,69.6,69.49,69.53,37100.0,44.0974,44.11,44.0403,44.0657,37100.0
2010-10-04 13:40:00,69.52,69.58,69.48,69.5,135000.0,44.0593,44.0974,44.034,44.0467,135000.0
2010-10-04 13:50:00,69.5,69.53,69.47,69.53,29400.0,44.0467,44.0657,44.0277,44.0657,29400.0
2010-10-04 14:00:00,69.52,69.57,69.46,69.46,38500.0,44.0593,44.091,44.0213,44.0213,38500.0
2010-10-04 14:10:00,69.45,69.49,69.36,69.39,46300.0,44.015,44.0403,43.9579,43.977,46300.0
2010-10-04 14:20:00,69.4,69.46,69.3,69.35,58700.0,43.9833,44.0213,43.9199,43.9516,58700.0
2010-10-04 14:30:00,69.34,69.53,69.33,69.47,111200.0,43.9453,44.0657,43.9389,44.0277,111200.0
2010-10-04 14:40:00,69.48,69.52,69.45,69.47,44700.0,44.034,44.0593,44.015,44.0277,44700.0
2010-10-04 14:50:00,69.48,69.55,69.41,69.42,244900.0,44.034,44.0784,43.9896,43.996,244900.0
2010-10-04 15:00:00,69.42,69.56,69.38,69.49,60500.0,43.996,44.0847,43.9706,44.0403,60500.0
2010-10-04 15:10:00,69.49,69.52,69.41,69.44,66700.0,44.0403,44.0593,43.9896,44.0086,66700.0
2010-10-04 15:20:00,69.43,69.53,69.39,69.41,94400.0,44.0023,44.0657,43.977,43.9896,94400.0
2010-10-04 15:30:00,69.41,69.46,69.28,69.3,75900.0,43.9896,44.0213,43.9072,43.9199,75900.0
2010-10-04 15:40:00,69.29,69.34,69.25,69.27,84700.0,43.9136,43.9453,43.8882,43.9009,84700.0
2010-10-04 15:50:00,69.26,69.4,69.25,69.4,160700.0,43.8946,43.9833,43.8882,43.9833,160700.0
2010-10-05 09:30:00,69.96,70.09,69.6,69.63,89600.0,44.3382,44.4206,44.11,44.1291,89600.0
2010-10-05 09:40:00,69.62,69.68,69.4,69.45,101600.0,44.1227,44.1607,43.9833,44.015,101600.0
2010-10-05 09:50:00,69.46,69.83,69.35,69.81,216700.0,44.0213,44.2558,43.9516,44.2431,216700.0
2010-10-05 10:00:00,69.8,69.8,69.46,69.54,215200.0,44.2368,44.2368,44.0213,44.072,215200.0
2010-10-05 10:10:00,69.56,69.62,69.45,69.51,180700.0,44.0847,44.1227,44.015,44.053,180700.0
2010-10-05 10:20:00,69.5,69.75,69.46,69.73,78100.0,44.0467,44.2051,44.0213,44.1924,78100.0
2010-10-05 10:30:00,69.74,69.87,69.71,69.84,116300.0,44.1988,44.2812,44.1798,44.2621,116300.0
2010-10-05 10:40:00,69.84,70.07,69.84,70.02,53300.0,44.2621,44.4079,44.2621,44.3762,53300.0
2010-10-05 10:50:00,70.01,70.15,69.98,70.02,43000.0,44.3699,44.4586,44.3509,44.3762,43000.0
2010-10-05 11:00:00,70.01,70.17,70.0,70.12,66000.0,44.3699,44.4713,44.3636,44.4396,66000.0
2010-10-05 11:10:00,70.11,70.23,70.07,70.2,69000.0,44.4333,44.5093,44.4079,44.4903,69000.0
2010-10-05 11:20:00,70.2,70.25,70.15,70.2,56800.0,44.4903,44.522,44.4586,44.4903,56800.0
2010-10-05 11:30:00,70.18,70.47,70.18,70.47,58200.0,44.4776,44.6614,44.4776,44.6614,58200.0
2010-10-05 11:40:00,70.49,70.57,70.3,70.3,60300.0,44.6741,44.7248,44.5537,44.5537,60300.0
2010-10-05 11:50:00,70.32,70.38,70.3,70.35,96300.0,44.5664,44.6044,44.5537,44.5854,96300.0
2010-10-05 12:00:00,70.35,70.46,70.35,70.44,33900.0,44.5854,44.6551,44.5854,44.6424,33900.0
2010-10-05 12:10:00,70.44,70.62,70.44,70.61,36000.0,44.6424,44.7565,44.6424,44.7501,36000.0
2010-10-05 12:20:00,70.61,70.61,70.44,70.44,30600.0,44.7501,44.7501,44.6424,44.6424,30600.0
2010-10-05 12:30:00,70.45,70.46,70.38,70.45,43400.0,44.6487,44.6551,44.6044,44.6487,43400.0
2010-10-05 12:40:00,70.45,70.46,70.37,70.42,37100.0,44.6487,44.6551,44.598,44.6297,37100.0
2010-10-05 12:50:00,70.42,70.45,70.36,70.38,30500.0,44.6297,44.6487,44.5917,44.6044,30500.0
2010-10-05 13:00:00,70.38,70.47,70.37,70.46,41800.0,44.6044,44.6614,44.598,44.6551,41800.0
2010-10-05 13:10:00,70.47,70.64,70.46,70.6,26100.0,44.6614,44.7692,44.6551,44.7438,26100.0
2010-10-05 13:20:00,70.6,70.62,70.59,70.6,23100.0,44.7438,44.7565,44.7375,44.7438,23100.0
2010-10-05 13:30:00,70.6,70.7,70.58,70.68,35600.0,44.7438,44.8072,44.7311,44.7945,35600.0
2010-10-05 13:40:00,70.69,70.72,70.62,70.63,37500.0,44.8008,44.8199,44.7565,44.7628,37500.0
2010-10-05 13:50:00,70.62,70.82,70.62,70.81,44700.0,44.7565,44.8832,44.7565,44.8769,44700.0
2010-10-05 14:00:00,70.8,70.83,70.6,70.63,48900.0,44.8706,44.8896,44.7438,44.7628,48900.0
2010-10-05 14:10:00,70.64,70.76,70.62,70.69,23200.0,44.7692,44.8452,44.7565,44.8008,23200.0
2010-10-05 14:20:00,70.69,70.73,70.67,70.71,18400.0,44.8008,44.8262,44.7882,44.8135,18400.0
2010-10-05 14:30:00,70.71,70.87,70.67,70.68,49800.0,44.8135,44.9149,44.7882,44.7945,49800.0
2010-10-05 14:40:00,70.68,70.73,70.66,70.7,27200.0,44.7945,44.8262,44.7818,44.8072,27200.0
2010-10-05 14:50:00,70.71,70.77,70.69,70.71,28100.0,44.8135,44.8515,44.8008,44.8135,28100.0
2010-10-05 15:00:00,70.72,70.8,70.68,70.76,69600.0,44.8199,44.8706,44.7945,44.8452,69600.0
2010-10-05 15:10:00,70.76,70.85,70.72,70.79,43100.0,44.8452,44.9023,44.8199,44.8642,43100.0
2010-10-05 15:20:00,70.79,70.82,70.75,70.81,40500.0,44.8642,44.8832,44.8389,44.8769,40500.0
2010-10-05 15:30:00,70.82,70.82,70.7,70.71,62000.0,44.8832,44.8832,44.8072,44.8135,62000.0
2010-10-05 15:40:00,70.71,70.74,70.65,70.66,89800.0,44.8135,44.8325,44.7755,44.7818,89800.0
2010-10-05 15:50:00,70.66,70.69,70.54,70.55,141700.0,44.7818,44.8008,44.7058,44.7121,141700.0
2010-10-06 09:30:00,70.38,71.0,70.38,70.86,96900.0,44.6044,44.9973,44.6044,44.9086,96900.0
2010-10-06 09:40:00,70.86,70.98,70.83,70.88,88100.0,44.9086,44.9846,44.8896,44.9213,88100.0
2010-10-06 09:50:00,70.87,71.08,70.82,71.02,78600.0,44.9149,45.048,44.8832,45.01,78600.0
2010-10-06 10:00:00,71.06,71.28,71.03,71.23,71700.0,45.0353,45.1748,45.0163,45.1431,71700.0
2010-10-06 10:10:00,71.24,71.4,71.21,71.22,55300.0,45.1494,45.2508,45.1304,45.1367,55300.0
2010-10-06 10:20:00,71.23,71.38,71.22,71.36,53500.0,45.1431,45.2381,45.1367,45.2255,53500.0
2010-10-06 10:30:00,71.33,71.34,71.14,71.14,43400.0,45.2065,45.2128,45.086,45.086,43400.0
2010-10-06 10:40:00,71.14,71.31,71.13,71.23,54000.0,45.086,45.1938,45.0797,45.1431,54000.0
2010-10-06 10:50:00,71.24,71.35,71.24,71.35,83900.0,45.1494,45.2191,45.1494,45.2191,83900.0
2010-10-06 11:00:00,71.35,71.5,71.3,71.49,74400.0,45.2191,45.3142,45.1874,45.3079,74400.0
2010-10-06 11:10:00,71.48,71.48,71.4,71.4,29100.0,45.3015,45.3015,45.2508,45.2508,29100.0
2010-10-06 11:20:00,71.4,71.46,71.39,71.41,26500.0,45.2508,45.2888,45.2445,45.2572,26500.0
2010-10-06 11:30:00,71.4,71.44,71.35,71.44,55700.0,45.2508,45.2762,45.2191,45.2762,55700.0
2010-10-06 11:40:00,71.43,71.43,71.25,71.35,26600.0,45.2698,45.2698,45.1558,45.2191,26600.0
2010-10-06 11:50:00,71.34,71.35,71.3,71.3,17200.0,45.2128,45.2191,45.1874,45.1874,17200.0
2010-10-06 12:00:00,71.31,71.37,71.27,71.3,59200.0,45.1938,45.2318,45.1684,45.1874,59200.0
2010-10-06 12:10:00,71.31,71.32,71.25,71.3,43000.0,45.1938,45.2001,45.1558,45.1874,43000.0
2010-10-06 12:20:00,71.3,71.35,71.26,71.3,26400.0,45.1874,45.2191,45.1621,45.1874,26400.0
2010-10-06 12:30:00,71.3,71.32,71.26,71.3,19400.0,45.1874,45.2001,45.1621,45.1874,19400.0
2010-10-06 12:40:00,71.31,71.32,71.25,71.29,16300.0,45.1938,45.2001,45.1558,45.1811,16300.0
2010-10-06 12:50:00,71.29,71.31,71.25,71.28,19800.0,45.1811,45.1938,45.1558,45.1748,19800.0
2010-10-06 13:00:00,71.27,71.28,71.18,71.22,101300.0,45.1684,45.1748,45.1114,45.1367,101300.0
2010-10-06 13:10:00,71.21,71.25,71.12,71.17,76400.0,45.1304,45.1558,45.0734,45.1051,76400.0
2010-10-06 13:20:00,71.18,71.3,71.14,71.28,37800.0,45.1114,45.1874,45.086,45.1748,37800.0
2010-10-06 13:30:00,71.29,71.3,71.22,71.26,26800.0,45.1811,45.1874,45.1367,45.1621,26800.0
2010-10-06 13:40:00,71.26,71.31,71.21,71.31,24600.0,45.1621,45.1938,45.1304,45.1938,24600.0
2010-10-06 13:50:00,71.31,71.42,71.3,71.42,38000.0,45.1938,45.2635,45.1874,45.2635,38000.0
2010-10-06 14:00:00,71.41,71.41,71.3,71.3,34900.0,45.2572,45.2572,45.1874,45.1874,34900.0
2010-10-06 14:10:00,71.3,71.39,71.28,71.3,50300.0,45.1874,45.2445,45.1748,45.1874,50300.0
2010-10-06 14:20:00,71.3,71.31,71.2,71.21,67500.0,45.1874,45.1938,45.1241,45.1304,67500.0
2010-10-06 14:30:00,71.21,71.21,71.13,71.14,134500.0,45.1304,45.1304,45.0797,45.086,134500.0
2010-10-06 14:40:00,71.15,71.18,71.09,71.15,124100.0,45.0924,45.1114,45.0544,45.0924,124100.0
2010-10-06 14:50:00,71.15,71.16,71.09,71.11,58500.0,45.0924,45.0987,45.0544,45.067,58500.0
2010-10-06 15:00:00,71.13,71.15,71.0,71.05,100400.0,45.0797,45.0924,44.9973,45.029,100400.0
2010-10-06 15:10:00,71.05,71.14,71.0,71.12,64200.0,45.029,45.086,44.9973,45.0734,64200.0
2010-10-06 15:20:00,71.12,71.16,71.0,71.0,95700.0,45.0734,45.0987,44.9973,44.9973,95700.0
2010-10-06 15:30:00,71.0,71.04,70.96,71.01,259100.0,44.9973,45.0227,44.972,45.0037,259100.0
2010-10-06 15:40:00,71.01,71.04,70.96,71.0,317500.0,45.0037,45.0227,44.972,44.9973,317500.0
2010-10-06 15:50:00,71.0,71.01,70.85,70.9,458300.0,44.9973,45.0037,44.9023,44.9339,458300.0
2010-10-07 09:30:00,70.99,71.16,70.34,70.34,106000.0,44.991,45.0987,44.579,44.579,106000.0
2010-10-07 09:40:00,70.29,70.54,70.25,70.41,103800.0,44.5473,44.7058,44.522,44.6234,103800.0
2010-10-07 09:50:00,70.39,70.67,70.36,70.59,161700.0,44.6107,44.7882,44.5917,44.7375,161700.0
2010-10-07 10:00:00,70.6,70.69,70.55,70.61,77100.0,44.7438,44.8008,44.7121,44.7501,77100.0
2010-10-07 10:10:00,70.61,70.62,70.52,70.59,43400.0,44.7501,44.7565,44.6931,44.7375,43400.0
2010-10-07 10:20:00,70.61,70.66,70.57,70.64,31200.0,44.7501,44.7818,44.7248,44.7692,31200.0
2010-10-07 10:30:00,70.66,70.71,70.59,70.64,35000.0,44.7818,44.8135,44.7375,44.7692,35000.0
2010-10-07 10:40:00,70.66,70.66,70.5,70.55,46400.0,44.7818,44.7818,44.6804,44.7121,46400.0
2010-10-07 10:50:00,70.55,70.67,70.55,70.66,36800.0,44.7121,44.7882,44.7121,44.7818,36800.0
2010-10-07 11:00:00,70.66,70.66,70.5,70.61,37900.0,44.7818,44.7818,44.6804,44.7501,37900.0
2010-10-07 11:10:00,70.6,70.6,70.5,70.51,29400.0,44.7438,44.7438,44.6804,44.6868,29400.0
2010-10-07 11:20:00,70.5,70.59,70.5,70.53,33300.0,44.6804,44.7375,44.6804,44.6994,33300.0
2010-10-07 11:30:00,70.51,70.56,70.5,70.51,33200.0,44.6868,44.7185,44.6804,44.6868,33200.0
2010-10-07 11:40:00,70.51,70.58,70.51,70.57,27200.0,44.6868,44.7311,44.6868,44.7248,27200.0
2010-10-07 11:50:00,70.57,70.62,70.51,70.61,21700.0,44.7248,44.7565,44.6868,44.7501,21700.0
2010-10-07 12:00:00,70.61,70.64,70.56,70.63,15600.0,44.7501,44.7692,44.7185,44.7628,15600.0
2010-10-07 12:10:00,70.64,70.67,70.61,70.61,17900.0,44.7692,44.7882,44.7501,44.7501,17900.0
2010-10-07 12:20:00,70.6,70.6,70.49,70.51,33300.0,44.7438,44.7438,44.6741,44.6868,33300.0
2010-10-07 12:30:00,70.5,70.51,70.36,70.38,27000.0,44.6804,44.6868,44.5917,44.6044,27000.0
2010-10-07 12:40:00,70.39,70.53,70.39,70.4,89700.0,44.6107,44.6994,44.6107,44.6171,89700.0
2010-10-07 12:50:00,70.41,70.5,70.4,70.49,46800.0,44.6234,44.6804,44.6171,44.6741,46800.0
2010-10-07 13:00:00,70.49,70.54,70.45,70.54,26400.0,44.6741,44.7058,44.6487,44.7058,26400.0
2010-10-07 13:10:00,70.53,70.56,70.5,70.55,18400.0,44.6994,44.7185,44.6804,44.7121,18400.0
2010-10-07 13:20:00,70.54,70.55,70.5,70.51,11000.0,44.7058,44.7121,44.6804,44.6868,11000.0
2010-10-07 13:30:00,70.52,70.56,70.49,70.5,18600.0,44.6931,44.7185,44.6741,44.6804,18600.0
2010-10-07 13:40:00,70.5,70.54,70.49,70.52,24400.0,44.6804,44.7058,44.6741,44.6931,24400.0
2010-10-07 13:50:00,70.51,70.64,70.48,70.61,26900.0,44.6868,44.7692,44.6678,44.7501,26900.0
2010-10-07 14:00:00,70.61,70.71,70.58,70.69,38900.0,44.7501,44.8135,44.7311,44.8008,38900.0
2010-10-07 14:10:00,70.69,70.81,70.68,70.75,31700.0,44.8008,44.8769,44.7945,44.8389,31700.0
2010-10-07 14:20:00,70.75,70.83,70.75,70.76,22000.0,44.8389,44.8896,44.8389,44.8452,22000.0
2010-10-07 14:30:00,70.76,70.82,70.73,70.8,20900.0,44.8452,44.8832,44.8262,44.8706,20900.0
2010-10-07 14:40:00,70.79,70.81,70.72,70.75,21500.0,44.8642,44.8769,44.8199,44.8389,21500.0
2010-10-07 14:50:00,70.74,70.78,70.69,70.74,33300.0,44.8325,44.8579,44.8008,44.8325,33300.0
2010-10-07 15:00:00,70.75,70.75,70.63,70.67,55900.0,44.8389,44.8389,44.7628,44.7882,55900.0
2010-10-07 15:10:00,70.69,70.76,70.67,70.7,23800.0,44.8008,44.8452,44.7882,44.8072,23800.0
2010-10-07 15:20:00,70.7,70.73,70.65,70.66,22000.0,44.8072,44.8262,44.7755,44.7818,22000.0
2010-10-07 15:30:00,70.66,70.66,70.58,70.64,50300.0,44.7818,44.7818,44.7311,44.7692,50300.0
2010-10-07 15:40:00,70.65,70.69,70.61,70.62,54000.0,44.7755,44.8008,44.7501,44.7565,54000.0
2010-10-07 15:50:00,70.61,70.67,70.58,70.62,75200.0,44.7501,44.7882,44.7311,44.7565,75200.0
2010-10-08 09:30:00,70.86,70.87,70.38,70.48,49100.0,44.9086,44.9149,44.6044,44.6678,49100.0
2010-10-08 09:40:00,70.5,70.62,70.42,70.58,67000.0,44.6804,44.7565,44.6297,44.7311,67000.0
2010-10-08 09:50:00,70.56,70.61,70.44,70.49,33000.0,44.7185,44.7501,44.6424,44.6741,33000.0
2010-10-08 10:00:00,70.48,70.61,70.42,70.44,31200.0,44.6678,44.7501,44.6297,44.6424,31200.0
2010-10-08 10:10:00,70.43,70.57,70.42,70.52,29900.0,44.6361,44.7248,44.6297,44.6931,29900.0
2010-10-08 10:20:00,70.54,70.55,70.41,70.49,100700.0,44.7058,44.7121,44.6234,44.6741,100700.0
2010-10-08 10:30:00,70.49,70.5,70.38,70.41,43800.0,44.6741,44.6804,44.6044,44.6234,43800.0
2010-10-08 10:40:00,70.43,70.57,70.4,70.45,35500.0,44.6361,44.7248,44.6171,44.6487,35500.0
2010-10-08 10:50:00,70.45,70.63,70.43,70.59,29600.0,44.6487,44.7628,44.6361,44.7375,29600.0
2010-10-08 11:00:00,70.58,70.65,70.55,70.57,44500.0,44.7311,44.7755,44.7121,44.7248,44500.0
2010-10-08 11:10:00,70.58,70.69,70.57,70.63,20200.0,44.7311,44.8008,44.7248,44.7628,20200.0
2010-10-08 11:20:00,70.64,70.65,70.6,70.63,35600.0,44.7692,44.7755,44.7438,44.7628,35600.0
2010-10-08 11:30:00,70.64,70.77,70.54,70.56,34200.0,44.7692,44.8515,44.7058,44.7185,34200.0
2010-10-08 11:40:00,70.55,70.56,70.39,70.4,94200.0,44.7121,44.7185,44.6107,44.6171,94200.0
2010-10-08 11:50:00,70.4,70.45,70.37,70.38,45400.0,44.6171,44.6487,44.598,44.6044,45400.0
2010-10-08 12:00:00,70.38,70.44,70.36,70.44,21200.0,44.6044,44.6424,44.5917,44.6424,21200.0
2010-10-08 12:10:00,70.43,70.43,70.38,70.4,17400.0,44.6361,44.6361,44.6044,44.6171,17400.0
2010-10-08 12:20:00,70.4,70.4,70.35,70.35,18300.0,44.6171,44.6171,44.5854,44.5854,18300.0
2010-10-08 12:30:00,70.37,70.39,70.31,70.33,67200.0,44.598,44.6107,44.56,44.5727,67200.0
2010-10-08 12:40:00,70.32,70.4,70.3,70.36,50600.0,44.5664,44.6171,44.5537,44.5917,50600.0
2010-10-08 12:50:00,70.36,70.47,70.34,70.39,31400.0,44.5917,44.6614,44.579,44.6107,31400.0
2010-10-08 13:00:00,70.39,70.44,70.31,70.31,32600.0,44.6107,44.6424,44.56,44.56,32600.0
2010-10-08 13:10:00,70.32,70.36,70.26,70.34,58400.0,44.5664,44.5917,44.5283,44.579,58400.0
2010-10-08 13:20:00,70.35,70.35,70.19,70.21,74000.0,44.5854,44.5854,44.484,44.4966,74000.0
2010-10-08 13:30:00,70.21,70.29,70.17,70.2,63900.0,44.4966,44.5473,44.4713,44.4903,63900.0
2010-10-08 13:40:00,70.21,70.22,70.08,70.12,47900.0,44.4966,44.503,44.4143,44.4396,47900.0
2010-10-08 13:50:00,70.13,70.15,70.02,70.05,41700.0,44.4459,44.4586,44.3762,44.3952,41700.0
2010-10-08 14:00:00,70.05,70.06,70.0,70.0,55600.0,44.3952,44.4016,44.3636,44.3636,55600.0
2010-10-08 14:10:00,70.01,70.09,70.0,70.05,31200.0,44.3699,44.4206,44.3636,44.3952,31200.0
2010-10-08 14:20:00,70.06,70.16,70.05,70.12,52700.0,44.4016,44.465,44.3952,44.4396,52700.0
2010-10-08 14:30:00,70.13,70.16,70.0,70.03,76000.0,44.4459,44.465,44.3636,44.3826,76000.0
2010-10-08 14:40:00,70.03,70.11,69.99,70.03,72100.0,44.3826,44.4333,44.3572,44.3826,72100.0
2010-10-08 14:50:00,70.03,70.04,69.97,69.99,62800.0,44.3826,44.3889,44.3445,44.3572,62800.0
2010-10-08 15:00:00,69.99,70.03,69.98,70.02,80600.0,44.3572,44.3826,44.3509,44.3762,80600.0
2010-10-08 15:10:00,70.03,70.06,70.02,70.04,78100.0,44.3826,44.4016,44.3762,44.3889,78100.0
2010-10-08 15:20:00,70.05,70.06,70.0,70.01,92400.0,44.3952,44.4016,44.3636,44.3699,92400.0
2010-10-08 15:30:00,70.01,70.12,70.0,70.07,120100.0,44.3699,44.4396,44.3636,44.4079,120100.0
2010-10-08 15:40:00,70.08,70.14,69.99,70.07,171700.0,44.4143,44.4523,44.3572,44.4079,171700.0
2010-10-08 15:50:00,70.07,70.2,70.05,70.08,195400.0,44.4079,44.4903,44.3952,44.4143,195400.0
2010-10-11 09:30:00,70.18,70.24,69.83,70.07,87300.0,44.4776,44.5157,44.2558,44.4079,87300.0
2010-10-11 09:40:00,70.07,70.1,69.55,69.64,103000.0,44.4079,44.4269,44.0784,44.1354,103000.0
2010-10-11 09:50:00,69.63,69.81,69.57,69.76,63200.0,44.1291,44.2431,44.091,44.2114,63200.0
2010-10-11 10:00:00,69.75,69.76,69.62,69.63,55700.0,44.2051,44.2114,44.1227,44.1291,55700.0
2010-10-11 10:10:00,69.63,69.92,69.59,69.76,81200.0,44.1291,44.3128,44.1037,44.2114,81200.0
2010-10-11 10:20:00,69.76,69.99,69.76,69.95,43000.0,44.2114,44.3572,44.2114,44.3319,43000.0
2010-10-11 10:30:00,69.95,69.96,69.79,69.79,52900.0,44.3319,44.3382,44.2305,44.2305,52900.0
2010-10-11 10:40:00,69.8,69.95,69.77,69.81,59200.0,44.2368,44.3319,44.2178,44.2431,59200.0
2010-10-11 10:50:00,69.8,69.84,69.7,69.76,44800.0,44.2368,44.2621,44.1734,44.2114,44800.0
2010-10-11 11:00:00,69.76,69.87,69.76,69.83,42800.0,44.2114,44.2812,44.2114,44.2558,42800.0
2010-10-11 11:10:00,69.84,69.96,69.8,69.95,29300.0,44.2621,44.3382,44.2368,44.3319,29300.0
2010-10-11 11:20:00,69.94,70.11,69.93,70.11,46400.0,44.3255,44.4333,44.3192,44.4333,46400.0
2010-10-11 11:30:00,70.11,70.21,70.09,70.18,82900.0,44.4333,44.4966,44.4206,44.4776,82900.0
2010-10-11 11:40:00,70.17,70.26,70.17,70.26,45800.0,44.4713,44.5283,44.4713,44.5283,45800.0
2010-10-11 11:50:00,70.26,70.33,70.24,70.29,40800.0,44.5283,44.5727,44.5157,44.5473,40800.0
2010-10-11 12:00:00,70.28,70.29,70.1,70.15,44900.0,44.541,44.5473,44.4269,44.4586,44900.0
2010-10-11 12:10:00,70.14,70.27,70.13,70.17,39700.0,44.4523,44.5347,44.4459,44.4713,39700.0
2010-10-11 12:20:00,70.17,70.28,70.17,70.23,23600.0,44.4713,44.541,44.4713,44.5093,23600.0
2010-10-11 12:30:00,70.22,70.27,70.18,70.22,33400.0,44.503,44.5347,44.4776,44.503,33400.0
2010-10-11 12:40:00,70.2,70.23,70.14,70.16,37200.0,44.4903,44.5093,44.4523,44.465,37200.0
2010-10-11 12:50:00,70.15,70.24,70.07,70.24,26600.0,44.4586,44.5157,44.4079,44.5157,26600.0
2010-10-11 13:00:00,70.23,70.35,70.19,70.35,132700.0,44.5093,44.5854,44.484,44.5854,132700.0
2010-10-11 13:10:00,70.35,70.46,70.35,70.46,41200.0,44.5854,44.6551,44.5854,44.6551,41200.0
2010-10-11 13:20:00,70.46,70.46,70.34,70.43,33100.0,44.6551,44.6551,44.579,44.6361,33100.0
2010-10-11 13:30:00,70.42,70.43,70.34,70.42,39800.0,44.6297,44.6361,44.579,44.6297,39800.0
2010-10-11 13:40:00,70.41,70.44,70.37,70.44,20700.0,44.6234,44.6424,44.598,44.6424,20700.0
2010-10-11 13:50:00,70.44,70.54,70.41,70.49,48400.0,44.6424,44.7058,44.6234,44.6741,48400.0
2010-10-11 14:00:00,70.49,70.52,70.4,70.51,34300.0,44.6741,44.6931,44.6171,44.6868,34300.0
2010-10-11 14:10:00,70.51,70.59,70.47,70.56,55500.0,44.6868,44.7375,44.6614,44.7185,55500.0
2010-10-11 14:20:00,70.55,70.56,70.48,70.52,22900.0,44.7121,44.7185,44.6678,44.6931,22900.0
2010-10-11 14:30:00,70.54,70.55,70.52,70.53,33300.0,44.7058,44.7121,44.6931,44.6994,33300.0
2010-10-11 14:40:00,70.53,70.58,70.53,70.55,36800.0,44.6994,44.7311,44.6994,44.7121,36800.0
2010-10-11 14:50:00,70.54,70.6,70.53,70.56,55000.0,44.7058,44.7438,44.6994,44.7185,55000.0
2010-10-11 15:00:00,70.56,70.61,70.51,70.56,76700.0,44.7185,44.7501,44.6868,44.7185,76700.0
2010-10-11 15:10:00,70.57,70.59,70.48,70.52,76600.0,44.7248,44.7375,44.6678,44.6931,76600.0
2010-10-11 15:20:00,70.53,70.55,70.51,70.54,42300.0,44.6994,44.7121,44.6868,44.7058,42300.0
2010-10-11 15:30:00,70.54,70.54,70.36,70.36,84400.0,44.7058,44.7058,44.5917,44.5917,84400.0
2010-10-11 15:40:00,70.36,70.46,70.31,70.43,95200.0,44.5917,44.6551,44.56,44.6361,95200.0
2010-10-11 15:50:00,70.43,70.53,70.4,70.52,102900.0,44.6361,44.6994,44.6171,44.6931,102900.0
2010-10-12 09:30:00,70.68,70.68,69.91,70.33,65300.0,44.7945,44.7945,44.3065,44.5727,65300.0
2010-10-12 09:40:00,70.31,70.33,69.9,69.92,51500.0,44.56,44.5727,44.3002,44.3128,51500.0
2010-10-12 09:50:00,69.92,70.01,69.75,69.97,65400.0,44.3128,44.3699,44.2051,44.3445,65400.0
2010-10-12 10:00:00,69.96,70.08,69.93,69.93,62200.0,44.3382,44.4143,44.3192,44.3192,62200.0
2010-10-12 10:10:00,69.91,70.03,69.88,70.01,31200.0,44.3065,44.3826,44.2875,44.3699,31200.0
2010-10-12 10:20:00,70.0,70.01,69.68,69.69,62900.0,44.3636,44.3699,44.1607,44.1671,62900.0
2010-10-12 10:30:00,69.68,69.72,69.57,69.59,65800.0,44.1607,44.1861,44.091,44.1037,65800.0
2010-10-12 10:40:00,69.59,69.75,69.57,69.65,77400.0,44.1037,44.2051,44.091,44.1417,77400.0
2010-10-12 10:50:00,69.66,69.78,69.64,69.72,64000.0,44.1481,44.2241,44.1354,44.1861,64000.0
2010-10-12 11:00:00,69.71,70.0,69.71,69.96,62100.0,44.1798,44.3636,44.1798,44.3382,62100.0
2010-10-12 11:10:00,69.96,70.14,69.94,70.12,77600.0,44.3382,44.4523,44.3255,44.4396,77600.0
2010-10-12 11:20:00,70.12,70.14,70.07,70.12,35400.0,44.4396,44.4523,44.4079,44.4396,35400.0
2010-10-12 11:30:00,70.12,70.15,70.1,70.13,49400.0,44.4396,44.4586,44.4269,44.4459,49400.0
2010-10-12 11:40:00,70.13,70.14,69.93,69.95,29400.0,44.4459,44.4523,44.3192,44.3319,29400.0
2010-10-12 11:50:00,69.96,70.04,69.94,70.04,27200.0,44.3382,44.3889,44.3255,44.3889,27200.0
2010-10-12 12:00:00,70.04,70.07,70.02,70.03,27800.0,44.3889,44.4079,44.3762,44.3826,27800.0
2010-10-12 12:10:00,70.03,70.1,70.02,70.1,33100.0,44.3826,44.4269,44.3762,44.4269,33100.0
2010-10-12 12:20:00,70.1,70.11,70.04,70.07,21900.0,44.4269,44.4333,44.3889,44.4079,21900.0
2010-10-12 12:30:00,70.06,70.14,70.05,70.07,51400.0,44.4016,44.4523,44.3952,44.4079,51400.0
2010-10-12 12:40:00,70.06,70.07,70.02,70.03,21200.0,44.4016,44.4079,44.3762,44.3826,21200.0
2010-10-12 12:50:00,70.02,70.06,70.02,70.03,21000.0,44.3762,44.4016,44.3762,44.3826,21000.0
2010-10-12 13:00:00,70.03,70.09,70.01,70.06,22800.0,44.3826,44.4206,44.3699,44.4016,22800.0
2010-10-12 13:10:00,70.06,70.11,70.02,70.11,23800.0,44.4016,44.4333,44.3762,44.4333,23800.0
2010-10-12 13:20:00,70.1,70.14,70.09,70.12,21400.0,44.4269,44.4523,44.4206,44.4396,21400.0
2010-10-12 13:30:00,70.11,70.2,70.11,70.17,43100.0,44.4333,44.4903,44.4333,44.4713,43100.0
2010-10-12 13:40:00,70.16,70.16,70.09,70.09,18600.0,44.465,44.465,44.4206,44.4206,18600.0
2010-10-12 13:50:00,70.09,70.13,70.09,70.13,15600.0,44.4206,44.4459,44.4206,44.4459,15600.0
2010-10-12 14:00:00,70.14,70.28,70.1,70.23,118600.0,44.4523,44.541,44.4269,44.5093,118600.0
2010-10-12 14:10:00,70.22,70.52,70.21,70.51,39200.0,44.503,44.6931,44.4966,44.6868,39200.0
2010-10-12 14:20:00,70.51,70.51,70.41,70.49,75800.0,44.6868,44.6868,44.6234,44.6741,75800.0
2010-10-12 14:30:00,70.48,70.5,70.38,70.45,46700.0,44.6678,44.6804,44.6044,44.6487,46700.0
2010-10-12 14:40:00,70.45,70.53,70.41,70.49,49700.0,44.6487,44.6994,44.6234,44.6741,49700.0
2010-10-12 14:50:00,70.48,70.55,70.48,70.54,42800.0,44.6678,44.7121,44.6678,44.7058,42800.0
2010-10-12 15:00:00,70.53,70.54,70.44,70.53,37500.0,44.6994,44.7058,44.6424,44.6994,37500.0
2010-10-12 15:10:00,70.53,70.62,70.53,70.57,34400.0,44.6994,44.7565,44.6994,44.7248,34400.0
2010-10-12 15:20:00,70.57,70.77,70.54,70.77,56800.0,44.7248,44.8515,44.7058,44.8515,56800.0
2010-10-12 15:30:00,70.77,70.77,70.65,70.68,57400.0,44.8515,44.8515,44.7755,44.7945,57400.0
2010-10-12 15:40:00,70.67,70.72,70.66,70.72,86700.0,44.7882,44.8199,44.7818,44.8199,86700.0
2010-10-12 15:50:00,70.73,70.73,70.56,70.58,110800.0,44.8262,44.8262,44.7185,44.7311,110800.0
2010-10-13 09:30:00,70.96,71.02,70.73,70.97,34700.0,44.972,45.01,44.8262,44.9783,34700.0
2010-10-13 09:40:00,70.98,71.22,70.91,71.22,49200.0,44.9846,45.1367,44.9403,45.1367,49200.0
2010-10-13 09:50:00,71.2,71.2,70.8,70.97,181100.0,45.1241,45.1241,44.8706,44.9783,181100.0
2010-10-13 10:00:00,70.97,71.06,70.91,70.99,37100.0,44.9783,45.0353,44.9403,44.991,37100.0
2010-10-13 10:10:00,70.97,71.0,70.86,70.9,34700.0,44.9783,44.9973,44.9086,44.9339,34700.0
2010-10-13 10:20:00,70.89,71.1,70.86,71.07,32500.0,44.9276,45.0607,44.9086,45.0417,32500.0
2010-10-13 10:30:00,71.07,71.11,71.05,71.09,72200.0,45.0417,45.067,45.029,45.0544,72200.0
2010-10-13 10:40:00,71.1,71.11,71.0,71.04,53700.0,45.0607,45.067,44.9973,45.0227,53700.0
2010-10-13 10:50:00,71.04,71.04,70.91,70.97,42500.0,45.0227,45.0227,44.9403,44.9783,42500.0
2010-10-13 11:00:00,70.96,71.12,70.89,71.03,112600.0,44.972,45.0734,44.9276,45.0163,112600.0
2010-10-13 11:10:00,71.04,71.06,70.96,70.99,32400.0,45.0227,45.0353,44.972,44.991,32400.0
2010-10-13 11:20:00,70.99,71.01,70.95,71.0,25400.0,44.991,45.0037,44.9656,44.9973,25400.0
2010-10-13 11:30:00,71.01,71.06,71.01,71.05,20900.0,45.0037,45.0353,45.0037,45.029,20900.0
2010-10-13 11:40:00,71.05,71.05,70.8,70.86,48500.0,45.029,45.029,44.8706,44.9086,48500.0
2010-10-13 11:50:00,70.86,70.88,70.79,70.79,19300.0,44.9086,44.9213,44.8642,44.8642,19300.0
2010-10-13 12:00:00,70.8,70.87,70.79,70.82,40000.0,44.8706,44.9149,44.8642,44.8832,40000.0
2010-10-13 12:10:00,70.81,70.89,70.79,70.79,44800.0,44.8769,44.9276,44.8642,44.8642,44800.0
2010-10-13 12:20:00,70.8,70.88,70.78,70.88,43900.0,44.8706,44.9213,44.8579,44.9213,43900.0
2010-10-13 12:30:00,70.89,71.01,70.88,71.0,94900.0,44.9276,45.0037,44.9213,44.9973,94900.0
2010-10-13 12:40:00,70.99,71.04,70.99,71.01,27400.0,44.991,45.0227,44.991,45.0037,27400.0
2010-10-13 12:50:00,71.03,71.11,71.01,71.09,36100.0,45.0163,45.067,45.0037,45.0544,36100.0
2010-10-13 13:00:00,71.09,71.12,71.06,71.06,16800.0,45.0544,45.0734,45.0353,45.0353,16800.0
2010-10-13 13:10:00,71.07,71.13,71.01,71.12,26800.0,45.0417,45.0797,45.0037,45.0734,26800.0
2010-10-13 13:20:00,71.12,71.16,71.05,71.07,38900.0,45.0734,45.0987,45.029,45.0417,38900.0
2010-10-13 13:30:00,71.08,71.25,71.06,71.23,38200.0,45.048,45.1558,45.0353,45.1431,38200.0
2010-10-13 13:40:00,71.24,71.25,71.17,71.18,15400.0,45.1494,45.1558,45.1051,45.1114,15400.0
2010-10-13 13:50:00,71.18,71.19,71.1,71.12,46400.0,45.1114,45.1177,45.0607,45.0734,46400.0
2010-10-13 14:00:00,71.12,71.23,71.12,71.18,28900.0,45.0734,45.1431,45.0734,45.1114,28900.0
2010-10-13 14:10:00,71.18,71.25,71.17,71.23,45100.0,45.1114,45.1558,45.1051,45.1431,45100.0
2010-10-13 14:20:00,71.23,71.25,71.15,71.15,45400.0,45.1431,45.1558,45.0924,45.0924,45400.0
2010-10-13 14:30:00,71.16,71.24,71.14,71.14,22200.0,45.0987,45.1494,45.086,45.086,22200.0
2010-10-13 14:40:00,71.15,71.21,71.13,71.15,23000.0,45.0924,45.1304,45.0797,45.0924,23000.0
2010-10-13 14:50:00,71.16,71.19,71.07,71.16,49000.0,45.0987,45.1177,45.0417,45.0987,49000.0
2010-10-13 15:00:00,71.15,71.23,71.13,71.14,38400.0,45.0924,45.1431,45.0797,45.086,38400.0
2010-10-13 15:10:00,71.14,71.25,71.1,71.24,58200.0,45.086,45.1558,45.0607,45.1494,58200.0
2010-10-13 15:20:00,71.23,71.26,71.17,71.22,133700.0,45.1431,45.1621,45.1051,45.1367,133700.0
2010-10-13 15:30:00,71.21,71.25,71.18,71.19,135400.0,45.1304,45.1558,45.1114,45.1177,135400.0
2010-10-13 15:40:00,71.18,71.25,71.16,71.18,72800.0,45.1114,45.1558,45.0987,45.1114,72800.0
2010-10-13 15:50:00,71.18,71.22,71.1,71.14,258000.0,45.1114,45.1367,45.0607,45.086,258000.0
2010-10-14 09:30:00,71.15,71.43,71.12,71.22,94100.0,45.0924,45.2698,45.0734,45.1367,94100.0
2010-10-14 09:40:00,71.18,71.32,70.7,70.78,181000.0,45.1114,45.2001,44.8072,44.8579,181000.0
2010-10-14 09:50:00,70.76,70.93,70.75,70.78,58000.0,44.8452,44.953,44.8389,44.8579,58000.0
2010-10-14 10:00:00,70.77,70.84,70.62,70.62,72200.0,44.8515,44.8959,44.7565,44.7565,72200.0
2010-10-14 10:10:00,70.62,70.82,70.5,70.81,89100.0,44.7565,44.8832,44.6804,44.8769,89100.0
2010-10-14 10:20:00,70.81,70.87,70.74,70.78,24500.0,44.8769,44.9149,44.8325,44.8579,24500.0
2010-10-14 10:30:00,70.78,70.95,70.76,70.94,31200.0,44.8579,44.9656,44.8452,44.9593,31200.0
2010-10-14 10:40:00,70.94,70.94,70.78,70.8,100900.0,44.9593,44.9593,44.8579,44.8706,100900.0
2010-10-14 10:50:00,70.8,70.83,70.68,70.69,51600.0,44.8706,44.8896,44.7945,44.8008,51600.0
2010-10-14 11:00:00,70.7,70.72,70.58,70.62,40300.0,44.8072,44.8199,44.7311,44.7565,40300.0
2010-10-14 11:10:00,70.61,70.67,70.57,70.62,20300.0,44.7501,44.7882,44.7248,44.7565,20300.0
2010-10-14 11:20:00,70.63,70.67,70.54,70.6,25700.0,44.7628,44.7882,44.7058,44.7438,25700.0
2010-10-14 11:30:00,70.59,70.62,70.5,70.54,37900.0,44.7375,44.7565,44.6804,44.7058,37900.0
2010-10-14 11:40:00,70.55,70.57,70.33,70.33,75500.0,44.7121,44.7248,44.5727,44.5727,75500.0
2010-10-14 11:50:00,70.33,70.59,70.32,70.58,26400.0,44.5727,44.7375,44.5664,44.7311,26400.0
2010-10-14 12:00:00,70.59,70.63,70.57,70.6,20800.0,44.7375,44.7628,44.7248,44.7438,20800.0
2010-10-14 12:10:00,70.6,70.66,70.53,70.54,26000.0,44.7438,44.7818,44.6994,44.7058,26000.0
2010-10-14 12:20:00,70.55,70.56,70.48,70.5,30200.0,44.7121,44.7185,44.6678,44.6804,30200.0
2010-10-14 12:30:00,70.5,70.53,70.47,70.52,28300.0,44.6804,44.6994,44.6614,44.6931,28300.0
2010-10-14 12:40:00,70.52,70.52,70.47,70.49,23100.0,44.6931,44.6931,44.6614,44.6741,23100.0
2010-10-14 12:50:00,70.49,70.56,70.49,70.53,19200.0,44.6741,44.7185,44.6741,44.6994,19200.0
2010-10-14 13:00:00,70.54,70.54,70.35,70.4,61100.0,44.7058,44.7058,44.5854,44.6171,61100.0
2010-10-14 13:10:00,70.4,70.45,70.34,70.35,26300.0,44.6171,44.6487,44.579,44.5854,26300.0
2010-10-14 13:20:00,70.34,70.36,70.31,70.35,26600.0,44.579,44.5917,44.56,44.5854,26600.0
2010-10-14 13:30:00,70.35,70.5,70.35,70.5,30000.0,44.5854,44.6804,44.5854,44.6804,30000.0
2010-10-14 13:40:00,70.51,70.52,70.48,70.51,21300.0,44.6868,44.6931,44.6678,44.6868,21300.0
2010-10-14 13:50:00,70.5,70.57,70.46,70.56,24300.0,44.6804,44.7248,44.6551,44.7185,24300.0
2010-10-14 14:00:00,70.56,70.56,70.34,70.34,46200.0,44.7185,44.7185,44.579,44.579,46200.0
2010-10-14 14:10:00,70.35,70.35,70.14,70.19,62300.0,44.5854,44.5854,44.4523,44.484,62300.0
2010-10-14 14:20:00,70.19,70.27,70.18,70.19,30700.0,44.484,44.5347,44.4776,44.484,30700.0
2010-10-14 14:30:00,70.2,70.24,70.14,70.15,47200.0,44.4903,44.5157,44.4523,44.4586,47200.0
2010-10-14 14:40:00,70.16,70.19,70.07,70.11,41500.0,44.465,44.484,44.4079,44.4333,41500.0
2010-10-14 14:50:00,70.13,70.23,70.13,70.16,33900.0,44.4459,44.5093,44.4459,44.465,33900.0
2010-10-14 15:00:00,70.15,70.25,70.13,70.24,49800.0,44.4586,44.522,44.4459,44.5157,49800.0
2010-10-14 15:10:00,70.24,70.28,70.19,70.24,60200.0,44.5157,44.541,44.484,44.5157,60200.0
2010-10-14 15:20:00,70.24,70.32,70.23,70.24,53700.0,44.5157,44.5664,44.5093,44.5157,53700.0
2010-10-14 15:30:00,70.24,70.36,70.21,70.31,79800.0,44.5157,44.5917,44.4966,44.56,79800.0
2010-10-14 15:40:00,70.33,70.33,70.23,70.24,134600.0,44.5727,44.5727,44.5093,44.5157,134600.0
2010-10-14 15:50:00,70.25,70.25,70.19,70.2,350800.0,44.522,44.522,44.484,44.4903,350800.0
2010-10-15 09:30:00,70.7,70.89,70.56,70.8,206200.0,44.8072,44.9276,44.7185,44.8706,206200.0
2010-10-15 09:40:00,70.75,70.86,70.54,70.54,33600.0,44.8389,44.9086,44.7058,44.7058,33600.0
2010-10-15 09:50:00,70.57,70.66,70.36,70.47,38200.0,44.7248,44.7818,44.5917,44.6614,38200.0
2010-10-15 10:00:00,70.42,70.59,70.16,70.27,51900.0,44.6297,44.7375,44.465,44.5347,51900.0
2010-10-15 10:10:00,70.26,70.31,70.07,70.08,55600.0,44.5283,44.56,44.4079,44.4143,55600.0
2010-10-15 10:20:00,70.11,70.2,69.85,69.85,207700.0,44.4333,44.4903,44.2685,44.2685,207700.0
2010-10-15 10:30:00,69.85,69.85,69.65,69.67,170600.0,44.2685,44.2685,44.1417,44.1544,170600.0
2010-10-15 10:40:00,69.68,69.89,69.67,69.71,134000.0,44.1607,44.2938,44.1544,44.1798,134000.0
2010-10-15 10:50:00,69.72,69.76,69.69,69.75,67700.0,44.1861,44.2114,44.1671,44.2051,67700.0
2010-10-15 11:00:00,69.75,69.84,69.67,69.84,67300.0,44.2051,44.2621,44.1544,44.2621,67300.0
2010-10-15 11:10:00,69.85,69.85,69.79,69.8,76300.0,44.2685,44.2685,44.2305,44.2368,76300.0
2010-10-15 11:20:00,69.79,69.82,69.71,69.72,128800.0,44.2305,44.2495,44.1798,44.1861,128800.0
2010-10-15 11:30:00,69.71,69.95,69.7,69.94,114200.0,44.1798,44.3319,44.1734,44.3255,114200.0
2010-10-15 11:40:00,69.94,70.03,69.94,69.99,43000.0,44.3255,44.3826,44.3255,44.3572,43000.0
2010-10-15 11:50:00,69.98,69.98,69.8,69.84,40300.0,44.3509,44.3509,44.2368,44.2621,40300.0
2010-10-15 12:00:00,69.84,69.92,69.82,69.91,51800.0,44.2621,44.3128,44.2495,44.3065,51800.0
2010-10-15 12:10:00,69.91,70.03,69.89,70.02,41300.0,44.3065,44.3826,44.2938,44.3762,41300.0
2010-10-15 12:20:00,70.03,70.1,70.0,70.02,43600.0,44.3826,44.4269,44.3636,44.3762,43600.0
2010-10-15 12:30:00,70.04,70.09,70.01,70.02,40100.0,44.3889,44.4206,44.3699,44.3762,40100.0
2010-10-15 12:40:00,70.01,70.05,69.99,70.04,24000.0,44.3699,44.3952,44.3572,44.3889,24000.0
2010-10-15 12:50:00,70.04,70.05,69.97,70.0,32800.0,44.3889,44.3952,44.3445,44.3636,32800.0
2010-10-15 13:00:00,70.0,70.08,70.0,70.07,22100.0,44.3636,44.4143,44.3636,44.4079,22100.0
2010-10-15 13:10:00,70.07,70.14,70.04,70.04,19600.0,44.4079,44.4523,44.3889,44.3889,19600.0
2010-10-15 13:20:00,70.04,70.07,70.02,70.07,26200.0,44.3889,44.4079,44.3762,44.4079,26200.0
2010-10-15 13:30:00,70.07,70.14,70.07,70.1,33800.0,44.4079,44.4523,44.4079,44.4269,33800.0
2010-10-15 13:40:00,70.1,70.1,69.96,69.98,41300.0,44.4269,44.4269,44.3382,44.3509,41300.0
2010-10-15 13:50:00,69.98,70.1,69.98,70.05,32300.0,44.3509,44.4269,44.3509,44.3952,32300.0
2010-10-15 14:00:00,70.05,70.14,69.99,70.12,41300.0,44.3952,44.4523,44.3572,44.4396,41300.0
2010-10-15 14:10:00,70.11,70.2,70.08,70.18,23300.0,44.4333,44.4903,44.4143,44.4776,23300.0
2010-10-15 14:20:00,70.19,70.25,70.12,70.25,29000.0,44.484,44.522,44.4396,44.522,29000.0
2010-10-15 14:30:00,70.26,70.34,70.23,70.25,48200.0,44.5283,44.579,44.5093,44.522,48200.0
2010-10-15 14:40:00,70.26,70.27,70.17,70.22,34000.0,44.5283,44.5347,44.4713,44.503,34000.0
2010-10-15 14:50:00,70.22,70.26,70.16,70.19,28200.0,44.503,44.5283,44.465,44.484,28200.0
2010-10-15 15:00:00,70.19,70.19,70.08,70.14,38700.0,44.484,44.484,44.4143,44.4523,38700.0
2010-10-15 15:10:00,70.14,70.14,70.0,70.02,102800.0,44.4523,44.4523,44.3636,44.3762,102800.0
2010-10-15 15:20:00,70.01,70.08,70.0,70.0,69000.0,44.3699,44.4143,44.3636,44.3636,69000.0
2010-10-15 15:30:00,70.0,70.07,69.98,70.06,84000.0,44.3636,44.4079,44.3509,44.4016,84000.0
2010-10-15 15:40:00,70.07,70.07,70.01,70.07,72900.0,44.4079,44.4079,44.3699,44.4079,72900.0
2010-10-15 15:50:00,70.07,70.11,69.96,70.03,265400.0,44.4079,44.4333,44.3382,44.3826,265400.0
2010-10-18 09:30:00,69.9,69.95,69.53,69.57,114000.0,44.3002,44.3319,44.0657,44.091,114000.0
2010-10-18 09:40:00,69.56,69.65,69.5,69.61,56100.0,44.0847,44.1417,44.0467,44.1164,56100.0
2010-10-18 09:50:00,69.63,69.74,69.56,69.6,122400.0,44.1291,44.1988,44.0847,44.11,122400.0
2010-10-18 10:00:00,69.61,70.0,69.6,69.99,44900.0,44.1164,44.3636,44.11,44.3572,44900.0
2010-10-18 10:10:00,70.0,70.19,69.98,70.07,52000.0,44.3636,44.484,44.3509,44.4079,52000.0
2010-10-18 10:20:00,70.08,70.09,69.96,69.97,53000.0,44.4143,44.4206,44.3382,44.3445,53000.0
2010-10-18 10:30:00,69.97,70.0,69.89,70.0,38300.0,44.3445,44.3636,44.2938,44.3636,38300.0
2010-10-18 10:40:00,70.0,70.04,69.89,70.01,51100.0,44.3636,44.3889,44.2938,44.3699,51100.0
2010-10-18 10:50:00,70.02,70.1,70.0,70.09,38100.0,44.3762,44.4269,44.3636,44.4206,38100.0
2010-10-18 11:00:00,70.09,70.17,70.08,70.11,56100.0,44.4206,44.4713,44.4143,44.4333,56100.0
2010-10-18 11:10:00,70.11,70.16,70.06,70.15,38200.0,44.4333,44.465,44.4016,44.4586,38200.0
2010-10-18 11:20:00,70.15,70.16,70.06,70.13,54200.0,44.4586,44.465,44.4016,44.4459,54200.0
2010-10-18 11:30:00,70.13,70.14,70.0,70.02,28000.0,44.4459,44.4523,44.3636,44.3762,28000.0
2010-10-18 11:40:00,70.03,70.03,69.95,70.01,35900.0,44.3826,44.3826,44.3319,44.3699,35900.0
2010-10-18 11:50:00,70.0,70.05,70.0,70.03,34300.0,44.3636,44.3952,44.3636,44.3826,34300.0
2010-10-18 12:00:00,70.02,70.07,70.0,70.07,30400.0,44.3762,44.4079,44.3636,44.4079,30400.0
2010-10-18 12:10:00,70.07,70.11,70.06,70.06,33300.0,44.4079,44.4333,44.4016,44.4016,33300.0
2010-10-18 12:20:00,70.06,70.06,70.02,70.06,21000.0,44.4016,44.4016,44.3762,44.4016,21000.0
2010-10-18 12:30:00,70.06,70.14,70.05,70.11,53500.0,44.4016,44.4523,44.3952,44.4333,53500.0
2010-10-18 12:40:00,70.11,70.18,70.04,70.13,61600.0,44.4333,44.4776,44.3889,44.4459,61600.0
2010-10-18 12:50:00,70.13,70.14,70.06,70.08,46800.0,44.4459,44.4523,44.4016,44.4143,46800.0
2010-10-18 13:00:00,70.09,70.13,70.03,70.11,44800.0,44.4206,44.4459,44.3826,44.4333,44800.0
2010-10-18 13:10:00,70.1,70.11,70.03,70.08,37400.0,44.4269,44.4333,44.3826,44.4143,37400.0
2010-10-18 13:20:00,70.08,70.09,70.02,70.04,35800.0,44.4143,44.4206,44.3762,44.3889,35800.0
2010-10-18 13:30:00,70.05,70.1,70.04,70.07,28800.0,44.3952,44.4269,44.3889,44.4079,28800.0
2010-10-18 13:40:00,70.08,70.09,70.02,70.03,24500.0,44.4143,44.4206,44.3762,44.3826,24500.0
2010-10-18 13:50:00,70.03,70.07,70.02,70.06,26900.0,44.3826,44.4079,44.3762,44.4016,26900.0
2010-10-18 14:00:00,70.06,70.07,70.0,70.03,110800.0,44.4016,44.4079,44.3636,44.3826,110800.0
2010-10-18 14:10:00,70.03,70.06,70.02,70.03,29800.0,44.3826,44.4016,44.3762,44.3826,29800.0
2010-10-18 14:20:00,70.05,70.13,70.03,70.11,52200.0,44.3952,44.4459,44.3826,44.4333,52200.0
2010-10-18 14:30:00,70.12,70.12,70.04,70.04,41800.0,44.4396,44.4396,44.3889,44.3889,41800.0
2010-10-18 14:40:00,70.05,70.11,70.0,70.1,60900.0,44.3952,44.4333,44.3636,44.4269,60900.0
2010-10-18 14:50:00,70.1,70.12,70.08,70.11,35200.0,44.4269,44.4396,44.4143,44.4333,35200.0
2010-10-18 15:00:00,70.11,70.13,70.05,70.12,112800.0,44.4333,44.4459,44.3952,44.4396,112800.0
2010-10-18 15:10:00,70.12,70.13,70.01,70.02,176300.0,44.4396,44.4459,44.3699,44.3762,176300.0
2010-10-18 15:20:00,70.02,70.03,69.96,69.97,71600.0,44.3762,44.3826,44.3382,44.3445,71600.0
2010-10-18 15:30:00,69.98,70.09,69.97,70.07,71500.0,44.3509,44.4206,44.3445,44.4079,71500.0
2010-10-18 15:40:00,70.07,70.1,70.01,70.02,146300.0,44.4079,44.4269,44.3699,44.3762,146300.0
2010-10-18 15:50:00,70.01,70.02,69.94,70.0,213400.0,44.3699,44.3762,44.3255,44.3636,213400.0
2010-10-19 09:30:00,68.17,68.95,68.15,68.45,375700.0,43.2038,43.6981,43.1911,43.3812,375700.0
2010-10-19 09:40:00,68.46,68.47,68.01,68.32,200000.0,43.3876,43.3939,43.1024,43.2988,200000.0
2010-10-19 09:50:00,68.32,68.33,68.05,68.07,266800.0,43.2988,43.3052,43.1277,43.1404,266800.0
2010-10-19 10:00:00,68.07,68.15,67.87,68.01,315100.0,43.1404,43.1911,43.0136,43.1024,315100.0
2010-10-19 10:10:00,68.01,68.26,67.99,68.21,171400.0,43.1024,43.2608,43.0897,43.2291,171400.0
2010-10-19 10:20:00,68.21,68.61,68.19,68.6,305600.0,43.2291,43.4826,43.2164,43.4763,305600.0
2010-10-19 10:30:00,68.59,68.85,68.52,68.57,136700.0,43.4699,43.6347,43.4256,43.4573,136700.0
2010-10-19 10:40:00,68.56,69.06,68.47,68.96,221900.0,43.4509,43.7678,43.3939,43.7044,221900.0
2010-10-19 10:50:00,68.95,69.15,68.81,69.01,196000.0,43.6981,43.8249,43.6094,43.7361,196000.0
2010-10-19 11:00:00,69.01,69.12,68.94,69.02,153400.0,43.7361,43.8058,43.6918,43.7425,153400.0
2010-10-19 11:10:00,69.0,69.15,68.98,69.09,74000.0,43.7298,43.8249,43.7171,43.7868,74000.0
2010-10-19 11:20:00,69.09,69.28,69.0,69.2,100600.0,43.7868,43.9072,43.7298,43.8565,100600.0
2010-10-19 11:30:00,69.2,69.37,69.19,69.29,106600.0,43.8565,43.9643,43.8502,43.9136,106600.0
2010-10-19 11:40:00,69.28,69.57,69.13,69.49,181200.0,43.9072,44.091,43.8122,44.0403,181200.0
2010-10-19 11:50:00,69.49,69.64,69.44,69.5,113700.0,44.0403,44.1354,44.0086,44.0467,113700.0
2010-10-19 12:00:00,69.49,69.52,69.25,69.26,112500.0,44.0403,44.0593,43.8882,43.8946,112500.0
2010-10-19 12:10:00,69.27,69.36,69.25,69.25,102000.0,43.9009,43.9579,43.8882,43.8882,102000.0
2010-10-19 12:20:00,69.25,69.3,69.25,69.26,65800.0,43.8882,43.9199,43.8882,43.8946,65800.0
2010-10-19 12:30:00,69.26,69.35,69.25,69.27,91300.0,43.8946,43.9516,43.8882,43.9009,91300.0
2010-10-19 12:40:00,69.26,69.39,69.26,69.31,50900.0,43.8946,43.977,43.8946,43.9263,50900.0
2010-10-19 12:50:00,69.31,69.4,69.27,69.39,64900.0,43.9263,43.9833,43.9009,43.977,64900.0
2010-10-19 13:00:00,69.39,69.4,69.35,69.36,85400.0,43.977,43.9833,43.9516,43.9579,85400.0
2010-10-19 13:10:00,69.35,69.4,69.26,69.4,60500.0,43.9516,43.9833,43.8946,43.9833,60500.0
2010-10-19 13:20:00,69.39,69.51,69.39,69.43,99400.0,43.977,44.053,43.977,44.0023,99400.0
2010-10-19 13:30:00,69.42,69.42,69.3,69.38,50700.0,43.996,43.996,43.9199,43.9706,50700.0
2010-10-19 13:40:00,69.38,69.38,69.25,69.34,57700.0,43.9706,43.9706,43.8882,43.9453,57700.0
2010-10-19 13:50:00,69.34,69.38,69.29,69.33,95500.0,43.9453,43.9706,43.9136,43.9389,95500.0
2010-10-19 14:00:00,69.33,69.34,69.06,69.29,329100.0,43.9389,43.9453,43.7678,43.9136,329100.0
2010-10-19 14:10:00,69.28,69.3,69.23,69.25,111500.0,43.9072,43.9199,43.8756,43.8882,111500.0
2010-10-19 14:20:00,69.26,69.37,69.23,69.33,105000.0,43.8946,43.9643,43.8756,43.9389,105000.0
2010-10-19 14:30:00,69.33,69.41,69.3,69.3,95000.0,43.9389,43.9896,43.9199,43.9199,95000.0
2010-10-19 14:40:00,69.3,69.45,69.3,69.42,84200.0,43.9199,44.015,43.9199,43.996,84200.0
2010-10-19 14:50:00,69.42,69.58,69.41,69.52,117800.0,43.996,44.0974,43.9896,44.0593,117800.0
2010-10-19 15:00:00,69.53,69.54,69.31,69.39,124500.0,44.0657,44.072,43.9263,43.977,124500.0
2010-10-19 15:10:00,69.39,69.7,69.39,69.54,279000.0,43.977,44.1734,43.977,44.072,279000.0
2010-10-19 15:20:00,69.54,69.56,69.28,69.29,170500.0,44.072,44.0847,43.9072,43.9136,170500.0
2010-10-19 15:30:00,69.29,69.4,69.25,69.39,189400.0,43.9136,43.9833,43.8882,43.977,189400.0
2010-10-19 15:40:00,69.39,69.46,69.35,69.42,238000.0,43.977,44.0213,43.9516,43.996,238000.0
2010-10-19 15:50:00,69.43,69.55,69.31,69.49,241300.0,44.0023,44.0784,43.9263,44.0403,241300.0
2010-10-20 09:30:00,69.44,69.61,69.35,69.56,69700.0,44.0086,44.1164,43.9516,44.0847,69700.0
2010-10-20 09:40:00,69.57,69.89,69.57,69.71,68500.0,44.091,44.2938,44.091,44.1798,68500.0
2010-10-20 09:50:00,69.7,69.75,69.56,69.61,61200.0,44.1734,44.2051,44.0847,44.1164,61200.0
2010-10-20 10:00:00,69.61,69.67,69.53,69.56,92800.0,44.1164,44.1544,44.0657,44.0847,92800.0
2010-10-20 10:10:00,69.56,69.61,69.37,69.38,63400.0,44.0847,44.1164,43.9643,43.9706,63400.0
2010-10-20 10:20:00,69.38,69.48,69.33,69.47,47000.0,43.9706,44.034,43.9389,44.0277,47000.0
2010-10-20 10:30:00,69.48,69.55,69.4,69.48,37100.0,44.034,44.0784,43.9833,44.034,37100.0
2010-10-20 10:40:00,69.48,69.61,69.48,69.59,24100.0,44.034,44.1164,44.034,44.1037,24100.0
2010-10-20 10:50:00,69.6,69.61,69.41,69.55,33900.0,44.11,44.1164,43.9896,44.0784,33900.0
2010-10-20 11:00:00,69.55,69.6,69.52,69.54,34500.0,44.0784,44.11,44.0593,44.072,34500.0
2010-10-20 11:10:00,69.54,69.55,69.46,69.48,28700.0,44.072,44.0784,44.0213,44.034,28700.0
2010-10-20 11:20:00,69.46,69.58,69.46,69.56,50000.0,44.0213,44.0974,44.0213,44.0847,50000.0
2010-10-20 11:30:00,69.57,69.57,69.54,69.54,30500.0,44.091,44.091,44.072,44.072,30500.0
2010-10-20 11:40:00,69.55,69.65,69.53,69.65,43400.0,44.0784,44.1417,44.0657,44.1417,43400.0
2010-10-20 11:50:00,69.65,69.75,69.65,69.75,37400.0,44.1417,44.2051,44.1417,44.2051,37400.0
2010-10-20 12:00:00,69.74,69.8,69.67,69.74,70900.0,44.1988,44.2368,44.1544,44.1988,70900.0
2010-10-20 12:10:00,69.75,69.89,69.74,69.83,120700.0,44.2051,44.2938,44.1988,44.2558,120700.0
2010-10-20 12:20:00,69.83,69.87,69.76,69.81,67200.0,44.2558,44.2812,44.2114,44.2431,67200.0
2010-10-20 12:30:00,69.82,69.91,69.64,69.65,178400.0,44.2495,44.3065,44.1354,44.1417,178400.0
2010-10-20 12:40:00,69.65,69.72,69.63,69.69,38000.0,44.1417,44.1861,44.1291,44.1671,38000.0
2010-10-20 12:50:00,69.69,69.77,69.67,69.72,30200.0,44.1671,44.2178,44.1544,44.1861,30200.0
2010-10-20 13:00:00,69.71,69.81,69.68,69.79,70200.0,44.1798,44.2431,44.1607,44.2305,70200.0
2010-10-20 13:10:00,69.79,69.8,69.73,69.78,59100.0,44.2305,44.2368,44.1924,44.2241,59100.0
2010-10-20 13:20:00,69.77,69.88,69.76,69.88,106700.0,44.2178,44.2875,44.2114,44.2875,106700.0
2010-10-20 13:30:00,69.87,69.89,69.87,69.87,46500.0,44.2812,44.2938,44.2812,44.2812,46500.0
2010-10-20 13:40:00,69.87,69.88,69.72,69.74,52100.0,44.2812,44.2875,44.1861,44.1988,52100.0
2010-10-20 13:50:00,69.73,69.78,69.7,69.78,47000.0,44.1924,44.2241,44.1734,44.2241,47000.0
2010-10-20 14:00:00,69.78,69.83,69.66,69.69,90800.0,44.2241,44.2558,44.1481,44.1671,90800.0
2010-10-20 14:10:00,69.68,69.84,69.68,69.8,52800.0,44.1607,44.2621,44.1607,44.2368,52800.0
2010-10-20 14:20:00,69.8,69.88,69.78,69.86,52400.0,44.2368,44.2875,44.2241,44.2748,52400.0
2010-10-20 14:30:00,69.86,69.97,69.86,69.96,81900.0,44.2748,44.3445,44.2748,44.3382,81900.0
2010-10-20 14:40:00,69.96,69.97,69.91,69.94,74300.0,44.3382,44.3445,44.3065,44.3255,74300.0
2010-10-20 14:50:00,69.94,69.94,69.82,69.82,125300.0,44.3255,44.3255,44.2495,44.2495,125300.0
2010-10-20 15:00:00,69.83,69.86,69.72,69.83,87000.0,44.2558,44.2748,44.1861,44.2558,87000.0
2010-10-20 15:10:00,69.82,69.96,69.82,69.93,59500.0,44.2495,44.3382,44.2495,44.3192,59500.0
2010-10-20 15:20:00,69.93,69.97,69.89,69.96,76500.0,44.3192,44.3445,44.2938,44.3382,76500.0
2010-10-20 15:30:00,69.96,69.96,69.85,69.91,147900.0,44.3382,44.3382,44.2685,44.3065,147900.0
2010-10-20 15:40:00,69.91,69.97,69.84,69.96,127800.0,44.3065,44.3445,44.2621,44.3382,127800.0
2010-10-20 15:50:00,69.95,69.97,69.78,69.85,203400.0,44.3319,44.3445,44.2241,44.2685,203400.0
2010-10-21 09:30:00,69.83,70.44,69.83,70.38,79300.0,44.2558,44.6424,44.2558,44.6044,79300.0
2010-10-21 09:40:00,70.39,70.68,70.35,70.66,83200.0,44.6107,44.7945,44.5854,44.7818,83200.0
2010-10-21 09:50:00,70.66,71.19,70.65,71.16,90200.0,44.7818,45.1177,44.7755,45.0987,90200.0
2010-10-21 10:00:00,71.16,71.51,71.02,71.51,186700.0,45.0987,45.3205,45.01,45.3205,186700.0
2010-10-21 10:10:00,71.51,71.56,71.3,71.3,142900.0,45.3205,45.3522,45.1874,45.1874,142900.0
2010-10-21 10:20:00,71.32,71.38,71.2,71.3,76500.0,45.2001,45.2381,45.1241,45.1874,76500.0
2010-10-21 10:30:00,71.31,71.54,71.31,71.52,153700.0,45.1938,45.3395,45.1938,45.3269,153700.0
2010-10-21 10:40:00,71.52,71.55,71.39,71.52,120000.0,45.3269,45.3459,45.2445,45.3269,120000.0
2010-10-21 10:50:00,71.52,71.64,71.47,71.57,84000.0,45.3269,45.4029,45.2952,45.3586,84000.0
2010-10-21 11:00:00,71.57,71.72,71.54,71.7,52500.0,45.3586,45.4536,45.3395,45.441,52500.0
2010-10-21 11:10:00,71.7,71.72,71.59,71.64,63600.0,45.441,45.4536,45.3712,45.4029,63600.0
2010-10-21 11:20:00,71.64,71.65,71.48,71.49,80000.0,45.4029,45.4093,45.3015,45.3079,80000.0
2010-10-21 11:30:00,71.5,71.52,71.45,71.51,117100.0,45.3142,45.3269,45.2825,45.3205,117100.0
2010-10-21 11:40:00,71.5,71.5,71.22,71.22,145700.0,45.3142,45.3142,45.1367,45.1367,145700.0
2010-10-21 11:50:00,71.22,71.3,71.1,71.3,66600.0,45.1367,45.1874,45.0607,45.1874,66600.0
2010-10-21 12:00:00,71.29,71.32,71.22,71.27,58600.0,45.1811,45.2001,45.1367,45.1684,58600.0
2010-10-21 12:10:00,71.28,71.3,71.2,71.24,75200.0,45.1748,45.1874,45.1241,45.1494,75200.0
2010-10-21 12:20:00,71.24,71.25,71.14,71.18,40400.0,45.1494,45.1558,45.086,45.1114,40400.0
2010-10-21 12:30:00,71.19,71.22,71.11,71.14,79300.0,45.1177,45.1367,45.067,45.086,79300.0
2010-10-21 12:40:00,71.13,71.15,71.08,71.1,54900.0,45.0797,45.0924,45.048,45.0607,54900.0
2010-10-21 12:50:00,71.11,71.15,71.1,71.13,37600.0,45.067,45.0924,45.0607,45.0797,37600.0
2010-10-21 13:00:00,71.13,71.22,71.11,71.18,58600.0,45.0797,45.1367,45.067,45.1114,58600.0
2010-10-21 13:10:00,71.19,71.37,71.19,71.36,58200.0,45.1177,45.2318,45.1177,45.2255,58200.0
2010-10-21 13:20:00,71.36,71.38,71.31,71.37,43100.0,45.2255,45.2381,45.1938,45.2318,43100.0
2010-10-21 13:30:00,71.37,71.37,71.22,71.33,43600.0,45.2318,45.2318,45.1367,45.2065,43600.0
2010-10-21 13:40:00,71.33,71.39,71.2,71.26,68100.0,45.2065,45.2445,45.1241,45.1621,68100.0
2010-10-21 13:50:00,71.27,71.29,71.07,71.11,76200.0,45.1684,45.1811,45.0417,45.067,76200.0
2010-10-21 14:00:00,71.11,71.22,71.07,71.22,54300.0,45.067,45.1367,45.0417,45.1367,54300.0
2010-10-21 14:10:00,71.22,71.28,71.13,71.26,50500.0,45.1367,45.1748,45.0797,45.1621,50500.0
2010-10-21 14:20:00,71.26,71.29,71.15,71.23,35600.0,45.1621,45.1811,45.0924,45.1431,35600.0
2010-10-21 14:30:00,71.22,71.3,71.19,71.28,78400.0,45.1367,45.1874,45.1177,45.1748,78400.0
2010-10-21 14:40:00,71.27,71.37,71.27,71.33,52700.0,45.1684,45.2318,45.1684,45.2065,52700.0
2010-10-21 14:50:00,71.33,71.47,71.3,71.42,125000.0,45.2065,45.2952,45.1874,45.2635,125000.0
2010-10-21 15:00:00,71.43,71.53,71.4,71.4,93600.0,45.2698,45.3332,45.2508,45.2508,93600.0
2010-10-21 15:10:00,71.4,71.68,71.4,71.68,119800.0,45.2508,45.4283,45.2508,45.4283,119800.0
2010-10-21 15:20:00,71.67,71.84,71.67,71.76,178000.0,45.4219,45.5297,45.4219,45.479,178000.0
2010-10-21 15:30:00,71.76,71.85,71.72,71.84,180000.0,45.479,45.536,45.4536,45.5297,180000.0
2010-10-21 15:40:00,71.83,71.89,71.72,71.77,219800.0,45.5233,45.5614,45.4536,45.4853,219800.0
2010-10-21 15:50:00,71.77,71.85,71.72,71.84,238800.0,45.4853,45.536,45.4536,45.5297,238800.0
2010-10-22 09:30:00,71.77,71.77,71.24,71.38,94300.0,45.4853,45.4853,45.1494,45.2381,94300.0
2010-10-22 09:40:00,71.39,71.55,71.19,71.45,70300.0,45.2445,45.3459,45.1177,45.2825,70300.0
2010-10-22 09:50:00,71.46,71.51,71.41,71.45,45500.0,45.2888,45.3205,45.2572,45.2825,45500.0
2010-10-22 10:00:00,71.44,71.45,71.32,71.37,54800.0,45.2762,45.2825,45.2001,45.2318,54800.0
2010-10-22 10:10:00,71.37,71.42,71.33,71.41,57600.0,45.2318,45.2635,45.2065,45.2572,57600.0
2010-10-22 10:20:00,71.42,71.42,71.15,71.19,49400.0,45.2635,45.2635,45.0924,45.1177,49400.0
2010-10-22 10:30:00,71.18,71.29,71.15,71.19,38100.0,45.1114,45.1811,45.0924,45.1177,38100.0
2010-10-22 10:40:00,71.19,71.26,71.19,71.26,32000.0,45.1177,45.1621,45.1177,45.1621,32000.0
2010-10-22 10:50:00,71.26,71.43,71.26,71.42,48700.0,45.1621,45.2698,45.1621,45.2635,48700.0
2010-10-22 11:00:00,71.42,71.47,71.39,71.46,51900.0,45.2635,45.2952,45.2445,45.2888,51900.0
2010-10-22 11:10:00,71.47,71.49,71.34,71.39,28200.0,45.2952,45.3079,45.2128,45.2445,28200.0
2010-10-22 11:20:00,71.39,71.46,71.38,71.45,21600.0,45.2445,45.2888,45.2381,45.2825,21600.0
2010-10-22 11:30:00,71.45,71.49,71.42,71.47,54400.0,45.2825,45.3079,45.2635,45.2952,54400.0
2010-10-22 11:40:00,71.47,71.56,71.44,71.45,29200.0,45.2952,45.3522,45.2762,45.2825,29200.0
2010-10-22 11:50:00,71.45,71.5,71.42,71.45,30000.0,45.2825,45.3142,45.2635,45.2825,30000.0
2010-10-22 12:00:00,71.44,71.55,71.44,71.54,31500.0,45.2762,45.3459,45.2762,45.3395,31500.0
2010-10-22 12:10:00,71.53,71.55,71.45,71.54,26100.0,45.3332,45.3459,45.2825,45.3395,26100.0
2010-10-22 12:20:00,71.55,71.63,71.52,71.61,40700.0,45.3459,45.3966,45.3269,45.3839,40700.0
2010-10-22 12:30:00,71.62,71.73,71.6,71.65,23600.0,45.3902,45.46,45.3776,45.4093,23600.0
2010-10-22 12:40:00,71.64,71.65,71.61,71.65,25100.0,45.4029,45.4093,45.3839,45.4093,25100.0
2010-10-22 12:50:00,71.65,71.68,71.62,71.68,48700.0,45.4093,45.4283,45.3902,45.4283,48700.0
2010-10-22 13:00:00,71.68,71.74,71.66,71.73,41400.0,45.4283,45.4663,45.4156,45.46,41400.0
2010-10-22 13:10:00,71.72,71.77,71.7,71.71,48300.0,45.4536,45.4853,45.441,45.4473,48300.0
2010-10-22 13:20:00,71.71,71.72,71.64,71.71,59500.0,45.4473,45.4536,45.4029,45.4473,59500.0
2010-10-22 13:30:00,71.71,71.75,71.7,71.74,23900.0,45.4473,45.4726,45.441,45.4663,23900.0
2010-10-22 13:40:00,71.74,71.83,71.7,71.83,39900.0,45.4663,45.5233,45.441,45.5233,39900.0
2010-10-22 13:50:00,71.82,71.84,71.71,71.71,56100.0,45.517,45.5297,45.4473,45.4473,56100.0
2010-10-22 14:00:00,71.71,71.79,71.71,71.77,26500.0,45.4473,45.498,45.4473,45.4853,26500.0
2010-10-22 14:10:00,71.77,71.78,71.69,71.78,29300.0,45.4853,45.4917,45.4346,45.4917,29300.0
2010-10-22 14:20:00,71.78,71.84,71.74,71.8,35700.0,45.4917,45.5297,45.4663,45.5043,35700.0
2010-10-22 14:30:00,71.8,71.81,71.69,71.74,48500.0,45.5043,45.5107,45.4346,45.4663,48500.0
2010-10-22 14:40:00,71.75,71.84,71.75,71.82,29200.0,45.4726,45.5297,45.4726,45.517,29200.0
2010-10-22 14:50:00,71.82,71.83,71.78,71.82,33100.0,45.517,45.5233,45.4917,45.517,33100.0
2010-10-22 15:00:00,71.81,71.82,71.73,71.78,63100.0,45.5107,45.517,45.46,45.4917,63100.0
2010-10-22 15:10:00,71.79,71.81,71.77,71.79,56600.0,45.498,45.5107,45.4853,45.498,56600.0
2010-10-22 15:20:00,71.79,71.8,71.75,71.78,58200.0,45.498,45.5043,45.4726,45.4917,58200.0
2010-10-22 15:30:00,71.77,71.79,71.71,71.71,67400.0,45.4853,45.498,45.4473,45.4473,67400.0
2010-10-22 15:40:00,71.71,71.79,71.69,71.76,156500.0,45.4473,45.498,45.4346,45.479,156500.0
2010-10-22 15:50:00,71.77,71.81,71.71,71.79,254600.0,45.4853,45.5107,45.4473,45.498,254600.0
2010-10-25 09:30:00,72.28,72.63,72.15,72.63,184600.0,45.8085,46.0304,45.7261,46.0304,184600.0
2010-10-25 09:40:00,72.65,72.69,72.5,72.54,69500.0,46.043,46.0684,45.948,45.9733,69500.0
2010-10-25 09:50:00,72.52,72.52,72.22,72.28,70800.0,45.9606,45.9606,45.7705,45.8085,70800.0
2010-10-25 10:00:00,72.32,72.44,72.07,72.09,75900.0,45.8339,45.9099,45.6754,45.6881,75900.0
2010-10-25 10:10:00,72.11,72.33,72.11,72.24,65700.0,45.7008,45.8402,45.7008,45.7832,65700.0
2010-10-25 10:20:00,72.24,72.24,72.08,72.12,29600.0,45.7832,45.7832,45.6818,45.7071,29600.0
2010-10-25 10:30:00,72.12,72.16,72.01,72.08,55700.0,45.7071,45.7325,45.6374,45.6818,55700.0
2010-10-25 10:40:00,72.08,72.09,71.88,72.04,52000.0,45.6818,45.6881,45.555,45.6564,52000.0
2010-10-25 10:50:00,72.04,72.12,71.99,72.03,51800.0,45.6564,45.7071,45.6247,45.6501,51800.0
2010-10-25 11:00:00,72.02,72.03,71.79,71.82,147100.0,45.6438,45.6501,45.498,45.517,147100.0
2010-10-25 11:10:00,71.81,71.81,71.75,71.78,53800.0,45.5107,45.5107,45.4726,45.4917,53800.0
2010-10-25 11:20:00,71.78,71.79,71.7,71.74,40700.0,45.4917,45.498,45.441,45.4663,40700.0
2010-10-25 11:30:00,71.72,71.74,71.62,71.63,36900.0,45.4536,45.4663,45.3902,45.3966,36900.0
2010-10-25 11:40:00,71.62,71.7,71.57,71.69,33400.0,45.3902,45.441,45.3586,45.4346,33400.0
2010-10-25 11:50:00,71.69,71.69,71.6,71.64,25400.0,45.4346,45.4346,45.3776,45.4029,25400.0
2010-10-25 12:00:00,71.65,71.65,71.53,71.58,41800.0,45.4093,45.4093,45.3332,45.3649,41800.0
2010-10-25 12:10:00,71.58,71.61,71.52,71.53,45000.0,45.3649,45.3839,45.3269,45.3332,45000.0
2010-10-25 12:20:00,71.53,71.53,71.28,71.38,72200.0,45.3332,45.3332,45.1748,45.2381,72200.0
2010-10-25 12:30:00,71.38,71.5,71.37,71.48,24900.0,45.2381,45.3142,45.2318,45.3015,24900.0
2010-10-25 12:40:00,71.48,71.5,71.44,71.46,25100.0,45.3015,45.3142,45.2762,45.2888,25100.0
2010-10-25 12:50:00,71.45,71.46,71.38,71.45,21300.0,45.2825,45.2888,45.2381,45.2825,21300.0
2010-10-25 13:00:00,71.45,71.49,71.36,71.38,41600.0,45.2825,45.3079,45.2255,45.2381,41600.0
2010-10-25 13:10:00,71.38,71.4,71.33,71.39,28300.0,45.2381,45.2508,45.2065,45.2445,28300.0
2010-10-25 13:20:00,71.39,71.47,71.36,71.41,47900.0,45.2445,45.2952,45.2255,45.2572,47900.0
2010-10-25 13:30:00,71.41,71.41,71.29,71.33,35200.0,45.2572,45.2572,45.1811,45.2065,35200.0
2010-10-25 13:40:00,71.33,71.43,71.31,71.41,26400.0,45.2065,45.2698,45.1938,45.2572,26400.0
2010-10-25 13:50:00,71.41,71.41,71.33,71.37,20000.0,45.2572,45.2572,45.2065,45.2318,20000.0
2010-10-25 14:00:00,71.37,71.54,71.36,71.54,27500.0,45.2318,45.3395,45.2255,45.3395,27500.0
2010-10-25 14:10:00,71.54,71.6,71.52,71.58,36100.0,45.3395,45.3776,45.3269,45.3649,36100.0
2010-10-25 14:20:00,71.58,71.65,71.57,71.58,29100.0,45.3649,45.4093,45.3586,45.3649,29100.0
2010-10-25 14:30:00,71.58,71.62,71.47,71.5,49800.0,45.3649,45.3902,45.2952,45.3142,49800.0
2010-10-25 14:40:00,71.5,71.58,71.45,71.56,34100.0,45.3142,45.3649,45.2825,45.3522,34100.0
2010-10-25 14:50:00,71.56,71.63,71.54,71.55,38700.0,45.3522,45.3966,45.3395,45.3459,38700.0
2010-10-25 15:00:00,71.56,71.65,71.56,71.61,52400.0,45.3522,45.4093,45.3522,45.3839,52400.0
2010-10-25 15:10:00,71.62,71.74,71.61,71.73,75200.0,45.3902,45.4663,45.3839,45.46,75200.0
2010-10-25 15:20:00,71.73,71.86,71.71,71.82,80100.0,45.46,45.5424,45.4473,45.517,80100.0
2010-10-25 15:30:00,71.82,71.84,71.68,71.69,103800.0,45.517,45.5297,45.4283,45.4346,103800.0
2010-10-25 15:40:00,71.69,71.72,71.42,71.44,132500.0,45.4346,45.4536,45.2635,45.2762,132500.0
2010-10-25 15:50:00,71.44,71.48,71.34,71.39,171200.0,45.2762,45.3015,45.2128,45.2445,171200.0
2010-10-26 09:30:00,71.06,71.64,71.06,71.51,60500.0,45.0353,45.4029,45.0353,45.3205,60500.0
2010-10-26 09:40:00,71.52,71.75,71.38,71.59,60100.0,45.3269,45.4726,45.2381,45.3712,60100.0
2010-10-26 09:50:00,71.57,71.69,71.52,71.62,66700.0,45.3586,45.4346,45.3269,45.3902,66700.0
2010-10-26 10:00:00,71.62,71.85,71.62,71.65,41900.0,45.3902,45.536,45.3902,45.4093,41900.0
2010-10-26 10:10:00,71.66,71.74,71.55,71.66,34100.0,45.4156,45.4663,45.3459,45.4156,34100.0
2010-10-26 10:20:00,71.67,71.83,71.66,71.66,33000.0,45.4219,45.5233,45.4156,45.4156,33000.0
2010-10-26 10:30:00,71.66,71.68,71.55,71.6,41200.0,45.4156,45.4283,45.3459,45.3776,41200.0
2010-10-26 10:40:00,71.62,71.68,71.54,71.67,39700.0,45.3902,45.4283,45.3395,45.4219,39700.0
2010-10-26 10:50:00,71.67,71.78,71.62,71.73,28800.0,45.4219,45.4917,45.3902,45.46,28800.0
2010-10-26 11:00:00,71.73,71.76,71.62,71.64,53400.0,45.46,45.479,45.3902,45.4029,53400.0
2010-10-26 11:10:00,71.65,71.84,71.61,71.83,49000.0,45.4093,45.5297,45.3839,45.5233,49000.0
2010-10-26 11:20:00,71.83,72.0,71.83,71.98,44900.0,45.5233,45.6311,45.5233,45.6184,44900.0
2010-10-26 11:30:00,71.98,71.99,71.74,71.74,37200.0,45.6184,45.6247,45.4663,45.4663,37200.0
2010-10-26 11:40:00,71.74,71.74,71.64,71.68,34300.0,45.4663,45.4663,45.4029,45.4283,34300.0
2010-10-26 11:50:00,71.68,71.77,71.59,71.77,21300.0,45.4283,45.4853,45.3712,45.4853,21300.0
2010-10-26 12:00:00,71.77,71.82,71.71,71.73,25300.0,45.4853,45.517,45.4473,45.46,25300.0
2010-10-26 12:10:00,71.72,71.72,71.69,71.71,20700.0,45.4536,45.4536,45.4346,45.4473,20700.0
2010-10-26 12:20:00,71.71,71.86,71.71,71.82,51300.0,45.4473,45.5424,45.4473,45.517,51300.0
2010-10-26 12:30:00,71.81,71.88,71.75,71.86,103600.0,45.5107,45.555,45.4726,45.5424,103600.0
2010-10-26 12:40:00,71.85,71.89,71.76,71.81,36400.0,45.536,45.5614,45.479,45.5107,36400.0
2010-10-26 12:50:00,71.81,71.95,71.81,71.93,32600.0,45.5107,45.5994,45.5107,45.5867,32600.0
2010-10-26 13:00:00,71.92,72.0,71.91,72.0,37400.0,45.5804,45.6311,45.574,45.6311,37400.0
2010-10-26 13:10:00,72.0,72.09,72.0,72.09,36900.0,45.6311,45.6881,45.6311,45.6881,36900.0
2010-10-26 13:20:00,72.07,72.13,71.99,72.01,44200.0,45.6754,45.7135,45.6247,45.6374,44200.0
2010-10-26 13:30:00,72.01,72.01,71.99,71.99,19000.0,45.6374,45.6374,45.6247,45.6247,19000.0
2010-10-26 13:40:00,71.99,72.06,71.97,72.04,68700.0,45.6247,45.6691,45.6121,45.6564,68700.0
2010-10-26 13:50:00,72.04,72.06,71.99,72.05,48400.0,45.6564,45.6691,45.6247,45.6628,48400.0
2010-10-26 14:00:00,72.05,72.05,71.88,71.92,38600.0,45.6628,45.6628,45.555,45.5804,38600.0
2010-10-26 14:10:00,71.93,71.93,71.82,71.84,35500.0,45.5867,45.5867,45.517,45.5297,35500.0
2010-10-26 14:20:00,71.85,71.96,71.8,71.96,55900.0,45.536,45.6057,45.5043,45.6057,55900.0
2010-10-26 14:30:00,71.95,71.95,71.79,71.85,98600.0,45.5994,45.5994,45.498,45.536,98600.0
2010-10-26 14:40:00,71.85,71.85,71.74,71.8,90400.0,45.536,45.536,45.4663,45.5043,90400.0
2010-10-26 14:50:00,71.8,71.85,71.79,71.81,52600.0,45.5043,45.536,45.498,45.5107,52600.0
2010-10-26 15:00:00,71.81,71.84,71.79,71.82,53800.0,45.5107,45.5297,45.498,45.517,53800.0
2010-10-26 15:10:00,71.83,71.86,71.78,71.86,56800.0,45.5233,45.5424,45.4917,45.5424,56800.0
2010-10-26 15:20:00,71.86,71.92,71.83,71.84,57400.0,45.5424,45.5804,45.5233,45.5297,57400.0
2010-10-26 15:30:00,71.84,71.86,71.79,71.84,70000.0,45.5297,45.5424,45.498,45.5297,70000.0
2010-10-26 15:40:00,71.84,71.85,71.71,71.75,149700.0,45.5297,45.536,45.4473,45.4726,149700.0
2010-10-26 15:50:00,71.75,71.81,71.72,71.81,160400.0,45.4726,45.5107,45.4536,45.5107,160400.0
2010-10-27 09:30:00,71.3,71.55,71.1,71.25,64300.0,45.1874,45.3459,45.0607,45.1558,64300.0
2010-10-27 09:40:00,71.28,71.39,71.2,71.29,57200.0,45.1748,45.2445,45.1241,45.1811,57200.0
2010-10-27 09:50:00,71.29,71.32,71.18,71.2,60300.0,45.1811,45.2001,45.1114,45.1241,60300.0
2010-10-27 10:00:00,71.25,71.33,71.11,71.18,73900.0,45.1558,45.2065,45.067,45.1114,73900.0
2010-10-27 10:10:00,71.18,71.29,71.16,71.26,26700.0,45.1114,45.1811,45.0987,45.1621,26700.0
2010-10-27 10:20:00,71.25,71.25,71.0,71.03,39300.0,45.1558,45.1558,44.9973,45.0163,39300.0
2010-10-27 10:30:00,71.02,71.09,70.95,71.06,49000.0,45.01,45.0544,44.9656,45.0353,49000.0
2010-10-27 10:40:00,71.07,71.15,71.02,71.02,28100.0,45.0417,45.0924,45.01,45.01,28100.0
2010-10-27 10:50:00,71.03,71.03,70.9,70.9,39400.0,45.0163,45.0163,44.9339,44.9339,39400.0
2010-10-27 11:00:00,70.9,70.9,70.67,70.68,45600.0,44.9339,44.9339,44.7882,44.7945,45600.0
2010-10-27 11:10:00,70.68,70.68,70.52,70.54,103700.0,44.7945,44.7945,44.6931,44.7058,103700.0
2010-10-27 11:20:00,70.53,70.54,70.46,70.48,101000.0,44.6994,44.7058,44.6551,44.6678,101000.0
2010-10-27 11:30:00,70.48,70.68,70.48,70.67,96200.0,44.6678,44.7945,44.6678,44.7882,96200.0
2010-10-27 11:40:00,70.67,70.73,70.66,70.73,34300.0,44.7882,44.8262,44.7818,44.8262,34300.0
2010-10-27 11:50:00,70.73,70.77,70.72,70.75,23400.0,44.8262,44.8515,44.8199,44.8389,23400.0
2010-10-27 12:00:00,70.75,70.8,70.7,70.79,34900.0,44.8389,44.8706,44.8072,44.8642,34900.0
2010-10-27 12:10:00,70.79,70.8,70.74,70.75,52200.0,44.8642,44.8706,44.8325,44.8389,52200.0
2010-10-27 12:20:00,70.75,70.79,70.71,70.72,44700.0,44.8389,44.8642,44.8135,44.8199,44700.0
2010-10-27 12:30:00,70.72,70.79,70.7,70.7,42100.0,44.8199,44.8642,44.8072,44.8072,42100.0
2010-10-27 12:40:00,70.7,70.71,70.65,70.71,22900.0,44.8072,44.8135,44.7755,44.8135,22900.0
2010-10-27 12:50:00,70.72,70.76,70.71,70.75,42600.0,44.8199,44.8452,44.8135,44.8389,42600.0
2010-10-27 13:00:00,70.75,70.78,70.73,70.73,50300.0,44.8389,44.8579,44.8262,44.8262,50300.0
2010-10-27 13:10:00,70.73,70.74,70.57,70.59,63900.0,44.8262,44.8325,44.7248,44.7375,63900.0
2010-10-27 13:20:00,70.59,70.69,70.57,70.69,47300.0,44.7375,44.8008,44.7248,44.8008,47300.0
2010-10-27 13:30:00,70.7,70.73,70.62,70.68,29500.0,44.8072,44.8262,44.7565,44.7945,29500.0
2010-10-27 13:40:00,70.68,70.71,70.67,70.69,23300.0,44.7945,44.8135,44.7882,44.8008,23300.0
2010-10-27 13:50:00,70.7,70.7,70.61,70.65,46000.0,44.8072,44.8072,44.7501,44.7755,46000.0
2010-10-27 14:00:00,70.65,70.66,70.63,70.66,51200.0,44.7755,44.7818,44.7628,44.7818,51200.0
2010-10-27 14:10:00,70.66,70.67,70.61,70.64,58000.0,44.7818,44.7882,44.7501,44.7692,58000.0
2010-10-27 14:20:00,70.64,70.66,70.61,70.61,29300.0,44.7692,44.7818,44.7501,44.7501,29300.0
2010-10-27 14:30:00,70.6,70.74,70.58,70.71,51000.0,44.7438,44.8325,44.7311,44.8135,51000.0
2010-10-27 14:40:00,70.72,70.82,70.71,70.75,41900.0,44.8199,44.8832,44.8135,44.8389,41900.0
2010-10-27 14:50:00,70.75,70.86,70.67,70.74,65700.0,44.8389,44.9086,44.7882,44.8325,65700.0
2010-10-27 15:00:00,70.75,70.81,70.64,70.69,134100.0,44.8389,44.8769,44.7692,44.8008,134100.0
2010-10-27 15:10:00,70.69,70.74,70.62,70.73,113800.0,44.8008,44.8325,44.7565,44.8262,113800.0
2010-10-27 15:20:00,70.73,70.83,70.69,70.76,147300.0,44.8262,44.8896,44.8008,44.8452,147300.0
2010-10-27 15:30:00,70.76,70.83,70.74,70.83,130100.0,44.8452,44.8896,44.8325,44.8896,130100.0
2010-10-27 15:40:00,70.84,70.86,70.76,70.77,149000.0,44.8959,44.9086,44.8452,44.8515,149000.0
2010-10-27 15:50:00,70.77,70.96,70.77,70.9,221100.0,44.8515,44.972,44.8515,44.9339,221100.0
2010-10-28 09:30:00,71.35,71.65,71.25,71.65,87500.0,45.2191,45.4093,45.1558,45.4093,87500.0
2010-10-28 09:40:00,71.66,71.67,71.23,71.25,49700.0,45.4156,45.4219,45.1431,45.1558,49700.0
2010-10-28 09:50:00,71.25,71.39,71.2,71.23,79800.0,45.1558,45.2445,45.1241,45.1431,79800.0
2010-10-28 10:00:00,71.21,71.21,70.64,70.93,108300.0,45.1304,45.1304,44.7692,44.953,108300.0
2010-10-28 10:10:00,70.91,70.94,70.74,70.83,66600.0,44.9403,44.9593,44.8325,44.8896,66600.0
2010-10-28 10:20:00,70.86,70.92,70.83,70.92,44500.0,44.9086,44.9466,44.8896,44.9466,44500.0
2010-10-28 10:30:00,70.9,71.0,70.87,70.89,59700.0,44.9339,44.9973,44.9149,44.9276,59700.0
2010-10-28 10:40:00,70.89,70.99,70.79,70.92,39300.0,44.9276,44.991,44.8642,44.9466,39300.0
2010-10-28 10:50:00,70.93,71.01,70.9,70.96,23900.0,44.953,45.0037,44.9339,44.972,23900.0
2010-10-28 11:00:00,70.96,71.04,70.91,70.93,29900.0,44.972,45.0227,44.9403,44.953,29900.0
2010-10-28 11:10:00,70.93,70.99,70.82,70.83,29900.0,44.953,44.991,44.8832,44.8896,29900.0
2010-10-28 11:20:00,70.84,70.84,70.64,70.65,32000.0,44.8959,44.8959,44.7692,44.7755,32000.0
2010-10-28 11:30:00,70.64,70.71,70.56,70.69,33800.0,44.7692,44.8135,44.7185,44.8008,33800.0
2010-10-28 11:40:00,70.7,70.7,70.57,70.57,20000.0,44.8072,44.8072,44.7248,44.7248,20000.0
2010-10-28 11:50:00,70.6,70.6,70.5,70.54,39400.0,44.7438,44.7438,44.6804,44.7058,39400.0
2010-10-28 12:00:00,70.53,70.53,70.4,70.42,26200.0,44.6994,44.6994,44.6171,44.6297,26200.0
2010-10-28 12:10:00,70.42,70.5,70.39,70.44,29100.0,44.6297,44.6804,44.6107,44.6424,29100.0
2010-10-28 12:20:00,70.45,70.45,70.38,70.4,23100.0,44.6487,44.6487,44.6044,44.6171,23100.0
2010-10-28 12:30:00,70.39,70.47,70.32,70.46,30400.0,44.6107,44.6614,44.5664,44.6551,30400.0
2010-10-28 12:40:00,70.46,70.59,70.46,70.54,34600.0,44.6551,44.7375,44.6551,44.7058,34600.0
2010-10-28 12:50:00,70.54,70.59,70.53,70.56,14300.0,44.7058,44.7375,44.6994,44.7185,14300.0
2010-10-28 13:00:00,70.58,70.76,70.53,70.75,17800.0,44.7311,44.8452,44.6994,44.8389,17800.0
2010-10-28 13:10:00,70.75,71.0,70.74,70.98,20700.0,44.8389,44.9973,44.8325,44.9846,20700.0
2010-10-28 13:20:00,70.98,70.98,70.72,70.73,27200.0,44.9846,44.9846,44.8199,44.8262,27200.0
2010-10-28 13:30:00,70.75,70.78,70.67,70.76,19300.0,44.8389,44.8579,44.7882,44.8452,19300.0
2010-10-28 13:40:00,70.75,70.79,70.72,70.77,24500.0,44.8389,44.8642,44.8199,44.8515,24500.0
2010-10-28 13:50:00,70.77,70.85,70.73,70.84,29300.0,44.8515,44.9023,44.8262,44.8959,29300.0
2010-10-28 14:00:00,70.84,70.93,70.84,70.91,38000.0,44.8959,44.953,44.8959,44.9403,38000.0
2010-10-28 14:10:00,70.9,70.91,70.83,70.83,37300.0,44.9339,44.9403,44.8896,44.8896,37300.0
2010-10-28 14:20:00,70.83,70.94,70.81,70.85,26200.0,44.8896,44.9593,44.8769,44.9023,26200.0
2010-10-28 14:30:00,70.85,70.96,70.85,70.93,38100.0,44.9023,44.972,44.9023,44.953,38100.0
2010-10-28 14:40:00,70.91,71.07,70.91,71.06,47100.0,44.9403,45.0417,44.9403,45.0353,47100.0
2010-10-28 14:50:00,71.06,71.07,70.97,71.05,31600.0,45.0353,45.0417,44.9783,45.029,31600.0
2010-10-28 15:00:00,71.04,71.1,70.99,71.08,64900.0,45.0227,45.0607,44.991,45.048,64900.0
2010-10-28 15:10:00,71.09,71.09,70.99,71.0,115700.0,45.0544,45.0544,44.991,44.9973,115700.0
2010-10-28 15:20:00,71.0,71.01,70.93,71.0,64900.0,44.9973,45.0037,44.953,44.9973,64900.0
2010-10-28 15:30:00,71.0,71.12,70.95,71.03,77800.0,44.9973,45.0734,44.9656,45.0163,77800.0
2010-10-28 15:40:00,71.05,71.07,70.98,71.05,68900.0,45.029,45.0417,44.9846,45.029,68900.0
2010-10-28 15:50:00,71.05,71.07,70.98,71.0,72600.0,45.029,45.0417,44.9846,44.9973,72600.0
2010-10-29 09:30:00,70.81,71.2,70.75,70.9,41000.0,44.8769,45.1241,44.8389,44.9339,41000.0
2010-10-29 09:40:00,70.91,71.29,70.91,71.07,40700.0,44.9403,45.1811,44.9403,45.0417,40700.0
2010-10-29 09:50:00,71.08,71.26,70.98,71.06,62500.0,45.048,45.1621,44.9846,45.0353,62500.0
2010-10-29 10:00:00,71.05,71.27,71.02,71.23,29800.0,45.029,45.1684,45.01,45.1431,29800.0
2010-10-29 10:10:00,71.24,71.26,71.12,71.16,24400.0,45.1494,45.1621,45.0734,45.0987,24400.0
2010-10-29 10:20:00,71.16,71.25,71.15,71.15,21600.0,45.0987,45.1558,45.0924,45.0924,21600.0
2010-10-29 10:30:00,71.15,71.15,70.96,71.03,26100.0,45.0924,45.0924,44.972,45.0163,26100.0
2010-10-29 10:40:00,71.03,71.15,71.03,71.12,27700.0,45.0163,45.0924,45.0163,45.0734,27700.0
2010-10-29 10:50:00,71.13,71.18,71.09,71.14,36100.0,45.0797,45.1114,45.0544,45.086,36100.0
2010-10-29 11:00:00,71.16,71.16,71.09,71.15,33400.0,45.0987,45.0987,45.0544,45.0924,33400.0
2010-10-29 11:10:00,71.15,71.2,71.15,71.18,38700.0,45.0924,45.1241,45.0924,45.1114,38700.0
2010-10-29 11:20:00,71.18,71.27,71.12,71.12,33800.0,45.1114,45.1684,45.0734,45.0734,33800.0
2010-10-29 11:30:00,71.14,71.14,70.88,70.98,46400.0,45.086,45.086,44.9213,44.9846,46400.0
2010-10-29 11:40:00,70.99,71.09,70.97,71.08,37200.0,44.991,45.0544,44.9783,45.048,37200.0
2010-10-29 11:50:00,71.08,71.17,71.04,71.15,19000.0,45.048,45.1051,45.0227,45.0924,19000.0
2010-10-29 12:00:00,71.16,71.16,71.09,71.09,18800.0,45.0987,45.0987,45.0544,45.0544,18800.0
2010-10-29 12:10:00,71.09,71.2,71.08,71.19,33500.0,45.0544,45.1241,45.048,45.1177,33500.0
2010-10-29 12:20:00,71.19,71.22,71.12,71.22,30800.0,45.1177,45.1367,45.0734,45.1367,30800.0
2010-10-29 12:30:00,71.21,71.28,71.2,71.25,23000.0,45.1304,45.1748,45.1241,45.1558,23000.0
2010-10-29 12:40:00,71.25,71.3,71.23,71.24,22300.0,45.1558,45.1874,45.1431,45.1494,22300.0
2010-10-29 12:50:00,71.25,71.38,71.24,71.37,24100.0,45.1558,45.2381,45.1494,45.2318,24100.0
2010-10-29 13:00:00,71.37,71.37,71.21,71.23,23000.0,45.2318,45.2318,45.1304,45.1431,23000.0
2010-10-29 13:10:00,71.23,71.26,71.15,71.23,26100.0,45.1431,45.1621,45.0924,45.1431,26100.0
2010-10-29 13:20:00,71.25,71.36,71.24,71.36,20700.0,45.1558,45.2255,45.1494,45.2255,20700.0
2010-10-29 13:30:00,71.36,71.37,71.25,71.37,33200.0,45.2255,45.2318,45.1558,45.2318,33200.0
2010-10-29 13:40:00,71.37,71.43,71.31,71.36,35100.0,45.2318,45.2698,45.1938,45.2255,35100.0
2010-10-29 13:50:00,71.35,71.48,71.35,71.48,50800.0,45.2191,45.3015,45.2191,45.3015,50800.0
2010-10-29 14:00:00,71.46,71.48,71.41,71.45,40400.0,45.2888,45.3015,45.2572,45.2825,40400.0
2010-10-29 14:10:00,71.44,71.52,71.42,71.47,43600.0,45.2762,45.3269,45.2635,45.2952,43600.0
2010-10-29 14:20:00,71.48,71.5,71.4,71.46,38200.0,45.3015,45.3142,45.2508,45.2888,38200.0
2010-10-29 14:30:00,71.46,71.49,71.33,71.34,34300.0,45.2888,45.3079,45.2065,45.2128,34300.0
2010-10-29 14:40:00,71.33,71.4,71.26,71.32,27700.0,45.2065,45.2508,45.1621,45.2001,27700.0
2010-10-29 14:50:00,71.32,71.39,71.29,71.33,22400.0,45.2001,45.2445,45.1811,45.2065,22400.0
2010-10-29 15:00:00,71.33,71.39,71.29,71.29,29300.0,45.2065,45.2445,45.1811,45.1811,29300.0
2010-10-29 15:10:00,71.27,71.33,71.25,71.29,39400.0,45.1684,45.2065,45.1558,45.1811,39400.0
2010-10-29 15:20:00,71.3,71.4,71.28,71.36,45500.0,45.1874,45.2508,45.1748,45.2255,45500.0
2010-10-29 15:30:00,71.37,71.46,71.36,71.46,36500.0,45.2318,45.2888,45.2255,45.2888,36500.0
2010-10-29 15:40:00,71.48,71.52,71.34,71.38,62300.0,45.3015,45.3269,45.2128,45.2381,62300.0
2010-10-29 15:50:00,71.38,71.39,71.26,71.3,100300.0,45.2381,45.2445,45.1621,45.1874,100300.0
2010-11-01 09:30:00,71.71,71.8,71.58,71.72,52100.0,45.4473,45.5043,45.3649,45.4536,52100.0
2010-11-01 09:40:00,71.73,71.94,71.69,71.82,32400.0,45.46,45.5931,45.4346,45.517,32400.0
2010-11-01 09:50:00,71.83,71.9,71.7,71.75,30000.0,45.5233,45.5677,45.441,45.4726,30000.0
2010-11-01 10:00:00,71.77,72.2,71.77,72.03,50700.0,45.4853,45.7578,45.4853,45.6501,50700.0
2010-11-01 10:10:00,72.03,72.03,71.84,71.84,55800.0,45.6501,45.6501,45.5297,45.5297,55800.0
2010-11-01 10:20:00,71.84,71.88,71.7,71.71,34600.0,45.5297,45.555,45.441,45.4473,34600.0
2010-11-01 10:30:00,71.72,71.88,71.72,71.76,36600.0,45.4536,45.555,45.4536,45.479,36600.0
2010-11-01 10:40:00,71.76,71.93,71.76,71.93,26500.0,45.479,45.5867,45.479,45.5867,26500.0
2010-11-01 10:50:00,71.94,71.95,71.71,71.71,33100.0,45.5931,45.5994,45.4473,45.4473,33100.0
2010-11-01 11:00:00,71.71,71.73,71.61,71.73,37000.0,45.4473,45.46,45.3839,45.46,37000.0
2010-11-01 11:10:00,71.74,71.81,71.66,71.66,28600.0,45.4663,45.5107,45.4156,45.4156,28600.0
2010-11-01 11:20:00,71.64,71.77,71.61,71.73,26100.0,45.4029,45.4853,45.3839,45.46,26100.0
2010-11-01 11:30:00,71.73,71.73,71.5,71.6,24700.0,45.46,45.46,45.3142,45.3776,24700.0
2010-11-01 11:40:00,71.62,71.67,71.59,71.67,32000.0,45.3902,45.4219,45.3712,45.4219,32000.0
2010-11-01 11:50:00,71.66,71.66,71.53,71.62,22900.0,45.4156,45.4156,45.3332,45.3902,22900.0
2010-11-01 12:00:00,71.62,71.64,71.5,71.56,27300.0,45.3902,45.4029,45.3142,45.3522,27300.0
2010-11-01 12:10:00,71.55,71.68,71.55,71.62,27400.0,45.3459,45.4283,45.3459,45.3902,27400.0
2010-11-01 12:20:00,71.61,71.75,71.61,71.72,17400.0,45.3839,45.4726,45.3839,45.4536,17400.0
2010-11-01 12:30:00,71.71,71.77,71.68,71.76,24100.0,45.4473,45.4853,45.4283,45.479,24100.0
2010-11-01 12:40:00,71.74,71.79,71.69,71.74,25300.0,45.4663,45.498,45.4346,45.4663,25300.0
2010-11-01 12:50:00,71.75,71.75,71.65,71.71,24100.0,45.4726,45.4726,45.4093,45.4473,24100.0
2010-11-01 13:00:00,71.71,71.78,71.65,71.72,25300.0,45.4473,45.4917,45.4093,45.4536,25300.0
2010-11-01 13:10:00,71.73,71.79,71.7,71.7,14300.0,45.46,45.498,45.441,45.441,14300.0
2010-11-01 13:20:00,71.69,71.69,71.6,71.64,21800.0,45.4346,45.4346,45.3776,45.4029,21800.0
2010-11-01 13:30:00,71.65,71.76,71.64,71.75,27800.0,45.4093,45.479,45.4029,45.4726,27800.0
2010-11-01 13:40:00,71.75,71.76,71.55,71.55,45400.0,45.4726,45.479,45.3459,45.3459,45400.0
2010-11-01 13:50:00,71.56,71.56,71.46,71.46,28200.0,45.3522,45.3522,45.2888,45.2888,28200.0
2010-11-01 14:00:00,71.46,71.54,71.46,71.53,16500.0,45.2888,45.3395,45.2888,45.3332,16500.0
2010-11-01 14:10:00,71.53,71.53,71.47,71.5,23800.0,45.3332,45.3332,45.2952,45.3142,23800.0
2010-11-01 14:20:00,71.51,71.56,71.44,71.44,18500.0,45.3205,45.3522,45.2762,45.2762,18500.0
2010-11-01 14:30:00,71.44,71.5,71.3,71.31,26500.0,45.2762,45.3142,45.1874,45.1938,26500.0
2010-11-01 14:40:00,71.31,71.32,71.21,71.22,29400.0,45.1938,45.2001,45.1304,45.1367,29400.0
2010-11-01 14:50:00,71.22,71.36,71.21,71.32,33200.0,45.1367,45.2255,45.1304,45.2001,33200.0
2010-11-01 15:00:00,71.32,71.35,71.03,71.09,41000.0,45.2001,45.2191,45.0163,45.0544,41000.0
2010-11-01 15:10:00,71.09,71.1,70.95,71.07,64600.0,45.0544,45.0607,44.9656,45.0417,64600.0
2010-11-01 15:20:00,71.07,71.28,71.07,71.21,78800.0,45.0417,45.1748,45.0417,45.1304,78800.0
2010-11-01 15:30:00,71.2,71.23,71.09,71.12,62200.0,45.1241,45.1431,45.0544,45.0734,62200.0
2010-11-01 15:40:00,71.13,71.37,71.13,71.27,104600.0,45.0797,45.2318,45.0797,45.1684,104600.0
2010-11-01 15:50:00,71.28,71.49,71.25,71.43,151400.0,45.1748,45.3079,45.1558,45.2698,151400.0
2010-11-02 09:30:00,72.0,72.45,71.9,72.25,102300.0,45.6311,45.9163,45.5677,45.7895,102300.0
2010-11-02 09:40:00,72.25,72.43,72.14,72.34,61800.0,45.7895,45.9036,45.7198,45.8466,61800.0
2010-11-02 09:50:00,72.33,72.33,71.96,71.96,116900.0,45.8402,45.8402,45.6057,45.6057,116900.0
2010-11-02 10:00:00,71.96,72.04,71.94,72.04,51900.0,45.6057,45.6564,45.5931,45.6564,51900.0
2010-11-02 10:10:00,72.04,72.04,71.75,71.88,70200.0,45.6564,45.6564,45.4726,45.555,70200.0
2010-11-02 10:20:00,71.88,71.89,71.56,71.56,98300.0,45.555,45.5614,45.3522,45.3522,98300.0
2010-11-02 10:30:00,71.56,71.59,71.31,71.41,69000.0,45.3522,45.3712,45.1938,45.2572,69000.0
2010-11-02 10:40:00,71.42,71.54,71.4,71.47,70000.0,45.2635,45.3395,45.2508,45.2952,70000.0
2010-11-02 10:50:00,71.48,71.48,71.31,71.31,38400.0,45.3015,45.3015,45.1938,45.1938,38400.0
2010-11-02 11:00:00,71.31,71.38,71.23,71.25,32300.0,45.1938,45.2381,45.1431,45.1558,32300.0
2010-11-02 11:10:00,71.25,71.28,71.08,71.1,90700.0,45.1558,45.1748,45.048,45.0607,90700.0
2010-11-02 11:20:00,71.1,71.1,70.93,70.95,87900.0,45.0607,45.0607,44.953,44.9656,87900.0
2010-11-02 11:30:00,70.95,71.02,70.9,70.97,48900.0,44.9656,45.01,44.9339,44.9783,48900.0
2010-11-02 11:40:00,70.97,71.0,70.96,70.99,29400.0,44.9783,44.9973,44.972,44.991,29400.0
2010-11-02 11:50:00,71.0,71.05,70.99,71.05,46500.0,44.9973,45.029,44.991,45.029,46500.0
2010-11-02 12:00:00,71.05,71.25,71.04,71.24,59300.0,45.029,45.1558,45.0227,45.1494,59300.0
2010-11-02 12:10:00,71.25,71.3,71.23,71.25,24800.0,45.1558,45.1874,45.1431,45.1558,24800.0
2010-11-02 12:20:00,71.25,71.32,71.24,71.31,38400.0,45.1558,45.2001,45.1494,45.1938,38400.0
2010-11-02 12:30:00,71.3,71.41,71.3,71.38,45800.0,45.1874,45.2572,45.1874,45.2381,45800.0
2010-11-02 12:40:00,71.38,71.47,71.38,71.42,29100.0,45.2381,45.2952,45.2381,45.2635,29100.0
2010-11-02 12:50:00,71.41,71.44,71.35,71.36,42100.0,45.2572,45.2762,45.2191,45.2255,42100.0
2010-11-02 13:00:00,71.36,71.4,71.28,71.36,63400.0,45.2255,45.2508,45.1748,45.2255,63400.0
2010-11-02 13:10:00,71.35,71.44,71.32,71.4,30200.0,45.2191,45.2762,45.2001,45.2508,30200.0
2010-11-02 13:20:00,71.41,71.48,71.4,71.48,28700.0,45.2572,45.3015,45.2508,45.3015,28700.0
2010-11-02 13:30:00,71.49,71.64,71.48,71.6,56800.0,45.3079,45.4029,45.3015,45.3776,56800.0
2010-11-02 13:40:00,71.61,71.62,71.56,71.6,29100.0,45.3839,45.3902,45.3522,45.3776,29100.0
2010-11-02 13:50:00,71.6,71.69,71.59,71.66,32100.0,45.3776,45.4346,45.3712,45.4156,32100.0
2010-11-02 14:00:00,71.66,71.72,71.6,71.7,58800.0,45.4156,45.4536,45.3776,45.441,58800.0
2010-11-02 14:10:00,71.69,71.71,71.64,71.65,30800.0,45.4346,45.4473,45.4029,45.4093,30800.0
2010-11-02 14:20:00,71.65,71.73,71.65,71.73,41900.0,45.4093,45.46,45.4093,45.46,41900.0
2010-11-02 14:30:00,71.73,71.74,71.61,71.61,39800.0,45.46,45.4663,45.3839,45.3839,39800.0
2010-11-02 14:40:00,71.61,71.64,71.52,71.52,71800.0,45.3839,45.4029,45.3269,45.3269,71800.0
2010-11-02 14:50:00,71.52,71.59,71.47,71.58,44400.0,45.3269,45.3712,45.2952,45.3649,44400.0
2010-11-02 15:00:00,71.59,71.68,71.56,71.56,60900.0,45.3712,45.4283,45.3522,45.3522,60900.0
2010-11-02 15:10:00,71.56,71.56,71.51,71.54,54300.0,45.3522,45.3522,45.3205,45.3395,54300.0
2010-11-02 15:20:00,71.53,71.57,71.51,71.56,48800.0,45.3332,45.3586,45.3205,45.3522,48800.0
2010-11-02 15:30:00,71.56,71.6,71.54,71.58,76100.0,45.3522,45.3776,45.3395,45.3649,76100.0
2010-11-02 15:40:00,71.58,71.61,71.54,71.58,98000.0,45.3649,45.3839,45.3395,45.3649,98000.0
2010-11-02 15:50:00,71.58,71.65,71.57,71.65,122200.0,45.3649,45.4093,45.3586,45.4093,122200.0
2010-11-03 09:30:00,71.77,71.94,71.6,71.6,594200.0,45.4853,45.5931,45.3776,45.3776,594200.0
2010-11-03 09:40:00,71.65,71.75,71.51,71.74,115500.0,45.4093,45.4726,45.3205,45.4663,115500.0
2010-11-03 09:50:00,71.74,71.8,71.72,71.72,77400.0,45.4663,45.5043,45.4536,45.4536,77400.0
2010-11-03 10:00:00,71.73,71.77,71.45,71.51,107500.0,45.46,45.4853,45.2825,45.3205,107500.0
2010-11-03 10:10:00,71.5,71.5,71.42,71.49,60900.0,45.3142,45.3142,45.2635,45.3079,60900.0
2010-11-03 10:20:00,71.5,71.54,71.44,71.46,55300.0,45.3142,45.3395,45.2762,45.2888,55300.0
2010-11-03 10:30:00,71.47,71.5,71.38,71.39,36100.0,45.2952,45.3142,45.2381,45.2445,36100.0
2010-11-03 10:40:00,71.4,71.41,71.17,71.17,87100.0,45.2508,45.2572,45.1051,45.1051,87100.0
2010-11-03 10:50:00,71.16,71.19,71.08,71.09,67100.0,45.0987,45.1177,45.048,45.0544,67100.0
2010-11-03 11:00:00,71.09,71.19,71.05,71.05,70100.0,45.0544,45.1177,45.029,45.029,70100.0
2010-11-03 11:10:00,71.05,71.06,70.98,71.03,70500.0,45.029,45.0353,44.9846,45.0163,70500.0
2010-11-03 11:20:00,71.03,71.08,71.0,71.04,78100.0,45.0163,45.048,44.9973,45.0227,78100.0
2010-11-03 11:30:00,71.04,71.15,71.03,71.15,30000.0,45.0227,45.0924,45.0163,45.0924,30000.0
2010-11-03 11:40:00,71.15,71.19,71.12,71.12,69300.0,45.0924,45.1177,45.0734,45.0734,69300.0
2010-11-03 11:50:00,71.12,71.15,71.07,71.09,30900.0,45.0734,45.0924,45.0417,45.0544,30900.0
2010-11-03 12:00:00,71.08,71.09,71.0,71.07,45300.0,45.048,45.0544,44.9973,45.0417,45300.0
2010-11-03 12:10:00,71.08,71.14,71.08,71.08,25000.0,45.048,45.086,45.048,45.048,25000.0
2010-11-03 12:20:00,71.08,71.09,70.98,71.0,92200.0,45.048,45.0544,44.9846,44.9973,92200.0
2010-11-03 12:30:00,71.0,71.04,70.99,70.99,36900.0,44.9973,45.0227,44.991,44.991,36900.0
2010-11-03 12:40:00,70.99,71.0,70.94,70.94,46300.0,44.991,44.9973,44.9593,44.9593,46300.0
2010-11-03 12:50:00,70.94,70.97,70.9,70.96,27400.0,44.9593,44.9783,44.9339,44.972,27400.0
2010-11-03 13:00:00,70.96,71.0,70.9,70.9,38600.0,44.972,44.9973,44.9339,44.9339,38600.0
2010-11-03 13:10:00,70.9,70.92,70.8,70.8,28200.0,44.9339,44.9466,44.8706,44.8706,28200.0
2010-11-03 13:20:00,70.8,70.83,70.73,70.73,30100.0,44.8706,44.8896,44.8262,44.8262,30100.0
2010-11-03 13:30:00,70.74,70.75,70.67,70.67,34000.0,44.8325,44.8389,44.7882,44.7882,34000.0
2010-11-03 13:40:00,70.67,70.71,70.65,70.71,36800.0,44.7882,44.8135,44.7755,44.8135,36800.0
2010-11-03 13:50:00,70.71,70.75,70.67,70.68,40400.0,44.8135,44.8389,44.7882,44.7945,40400.0
2010-11-03 14:00:00,70.68,70.82,70.67,70.77,43700.0,44.7945,44.8832,44.7882,44.8515,43700.0
2010-11-03 14:10:00,70.77,71.0,70.55,70.96,116800.0,44.8515,44.9973,44.7121,44.972,116800.0
2010-11-03 14:20:00,70.94,71.23,70.5,70.58,87800.0,44.9593,45.1431,44.6804,44.7311,87800.0
2010-11-03 14:30:00,70.57,70.72,70.39,70.66,135100.0,44.7248,44.8199,44.6107,44.7818,135100.0
2010-11-03 14:40:00,70.65,70.78,70.54,70.76,122700.0,44.7755,44.8579,44.7058,44.8452,122700.0
2010-11-03 14:50:00,70.75,71.05,70.75,71.01,47000.0,44.8389,45.029,44.8389,45.0037,47000.0
2010-11-03 15:00:00,71.04,71.12,70.92,71.1,90700.0,45.0227,45.0734,44.9466,45.0607,90700.0
2010-11-03 15:10:00,71.1,71.21,71.06,71.13,56300.0,45.0607,45.1304,45.0353,45.0797,56300.0
2010-11-03 15:20:00,71.13,71.14,70.98,71.01,57100.0,45.0797,45.086,44.9846,45.0037,57100.0
2010-11-03 15:30:00,71.02,71.09,70.85,70.85,98400.0,45.01,45.0544,44.9023,44.9023,98400.0
2010-11-03 15:40:00,70.86,70.92,70.76,70.77,146300.0,44.9086,44.9466,44.8452,44.8515,146300.0
2010-11-03 15:50:00,70.77,70.93,70.76,70.93,169400.0,44.8515,44.953,44.8452,44.953,169400.0
2010-11-04 09:30:00,71.49,71.6,71.15,71.26,50700.0,45.3079,45.3776,45.0924,45.1621,50700.0
2010-11-04 09:40:00,71.29,71.42,70.6,70.65,194800.0,45.1811,45.2635,44.7438,44.7755,194800.0
2010-11-04 09:50:00,70.66,71.0,70.66,71.0,110700.0,44.7818,44.9973,44.7818,44.9973,110700.0
2010-11-04 10:00:00,71.0,71.08,70.85,71.04,94600.0,44.9973,45.048,44.9023,45.0227,94600.0
2010-11-04 10:10:00,71.04,71.1,70.97,71.1,82900.0,45.0227,45.0607,44.9783,45.0607,82900.0
2010-11-04 10:20:00,71.1,71.29,71.08,71.25,67300.0,45.0607,45.1811,45.048,45.1558,67300.0
2010-11-04 10:30:00,71.26,71.29,71.16,71.28,51800.0,45.1621,45.1811,45.0987,45.1748,51800.0
2010-11-04 10:40:00,71.28,71.42,71.24,71.41,42400.0,45.1748,45.2635,45.1494,45.2572,42400.0
2010-11-04 10:50:00,71.41,71.53,71.39,71.52,49500.0,45.2572,45.3332,45.2445,45.3269,49500.0
2010-11-04 11:00:00,71.53,71.67,71.53,71.67,59500.0,45.3332,45.4219,45.3332,45.4219,59500.0
2010-11-04 11:10:00,71.67,71.7,71.6,71.69,49800.0,45.4219,45.441,45.3776,45.4346,49800.0
2010-11-04 11:20:00,71.7,71.79,71.68,71.79,72200.0,45.441,45.498,45.4283,45.498,72200.0
2010-11-04 11:30:00,71.79,71.87,71.74,71.86,83200.0,45.498,45.5487,45.4663,45.5424,83200.0
2010-11-04 11:40:00,71.86,71.94,71.86,71.89,64700.0,45.5424,45.5931,45.5424,45.5614,64700.0
2010-11-04 11:50:00,71.9,72.04,71.89,72.01,99500.0,45.5677,45.6564,45.5614,45.6374,99500.0
2010-11-04 12:00:00,72.01,72.02,71.91,71.99,30700.0,45.6374,45.6438,45.574,45.6247,30700.0
2010-11-04 12:10:00,71.99,72.02,71.96,72.0,61500.0,45.6247,45.6438,45.6057,45.6311,61500.0
2010-11-04 12:20:00,72.0,72.01,71.92,71.92,44400.0,45.6311,45.6374,45.5804,45.5804,44400.0
2010-11-04 12:30:00,71.94,71.94,71.74,71.8,41100.0,45.5931,45.5931,45.4663,45.5043,41100.0
2010-11-04 12:40:00,71.79,71.82,71.63,71.65,36800.0,45.498,45.517,45.3966,45.4093,36800.0
2010-11-04 12:50:00,71.65,71.78,71.63,71.78,44400.0,45.4093,45.4917,45.3966,45.4917,44400.0
2010-11-04 13:00:00,71.78,71.9,71.78,71.9,37700.0,45.4917,45.5677,45.4917,45.5677,37700.0
2010-11-04 13:10:00,71.89,71.93,71.84,71.91,30000.0,45.5614,45.5867,45.5297,45.574,30000.0
2010-11-04 13:20:00,71.9,71.94,71.84,71.85,26800.0,45.5677,45.5931,45.5297,45.536,26800.0
2010-11-04 13:30:00,71.86,71.93,71.86,71.92,43700.0,45.5424,45.5867,45.5424,45.5804,43700.0
2010-11-04 13:40:00,71.92,71.97,71.87,71.89,61800.0,45.5804,45.6121,45.5487,45.5614,61800.0
2010-11-04 13:50:00,71.9,71.9,71.84,71.89,40700.0,45.5677,45.5677,45.5297,45.5614,40700.0
2010-11-04 14:00:00,71.89,71.89,71.74,71.76,58900.0,45.5614,45.5614,45.4663,45.479,58900.0
2010-11-04 14:10:00,71.76,71.77,71.66,71.77,70600.0,45.479,45.4853,45.4156,45.4853,70600.0
2010-11-04 14:20:00,71.77,71.8,71.71,71.76,29800.0,45.4853,45.5043,45.4473,45.479,29800.0
2010-11-04 14:30:00,71.76,71.83,71.71,71.82,36900.0,45.479,45.5233,45.4473,45.517,36900.0
2010-11-04 14:40:00,71.83,71.85,71.76,71.78,32900.0,45.5233,45.536,45.479,45.4917,32900.0
2010-11-04 14:50:00,71.78,71.9,71.78,71.86,53200.0,45.4917,45.5677,45.4917,45.5424,53200.0
2010-11-04 15:00:00,71.87,71.99,71.87,71.98,44500.0,45.5487,45.6247,45.5487,45.6184,44500.0
2010-11-04 15:10:00,71.96,71.99,71.87,71.98,112500.0,45.6057,45.6247,45.5487,45.6184,112500.0
2010-11-04 15:20:00,71.98,72.1,71.87,72.08,78700.0,45.6184,45.6945,45.5487,45.6818,78700.0
2010-11-04 15:30:00,72.08,72.12,72.0,72.1,99400.0,45.6818,45.7071,45.6311,45.6945,99400.0
2010-11-04 15:40:00,72.1,72.11,71.85,71.86,101300.0,45.6945,45.7008,45.536,45.5424,101300.0
2010-11-04 15:50:00,71.86,72.02,71.86,71.96,161200.0,45.5424,45.6438,45.5424,45.6057,161200.0
2010-11-05 09:30:00,71.89,72.59,71.86,72.59,112400.0,45.5614,46.005,45.5424,46.005,112400.0
2010-11-05 09:40:00,72.62,73.14,72.5,73.1,201000.0,46.024,46.3536,45.948,46.3282,201000.0
2010-11-05 09:50:00,73.11,73.25,72.99,73.22,119400.0,46.3346,46.4233,46.2585,46.4043,119400.0
2010-11-05 10:00:00,73.24,73.25,72.73,73.0,161900.0,46.4169,46.4233,46.0937,46.2648,161900.0
2010-11-05 10:10:00,73.0,73.35,72.98,73.31,126500.0,46.2648,46.4867,46.2522,46.4613,126500.0
2010-11-05 10:20:00,73.31,73.31,72.99,73.23,94000.0,46.4613,46.4613,46.2585,46.4106,94000.0
2010-11-05 10:30:00,73.25,73.29,73.14,73.14,81300.0,46.4233,46.4486,46.3536,46.3536,81300.0
2010-11-05 10:40:00,73.14,73.33,73.04,73.31,60700.0,46.3536,46.474,46.2902,46.4613,60700.0
2010-11-05 10:50:00,73.32,73.51,73.28,73.5,76800.0,46.4677,46.5881,46.4423,46.5817,76800.0
2010-11-05 11:00:00,73.5,73.69,73.49,73.69,147000.0,46.5817,46.7021,46.5754,46.7021,147000.0
2010-11-05 11:10:00,73.69,73.7,73.56,73.68,109900.0,46.7021,46.7085,46.6198,46.6958,109900.0
2010-11-05 11:20:00,73.68,73.7,73.62,73.67,74800.0,46.6958,46.7085,46.6578,46.6895,74800.0
2010-11-05 11:30:00,73.67,73.67,73.41,73.5,54300.0,46.6895,46.6895,46.5247,46.5817,54300.0
2010-11-05 11:40:00,73.5,73.5,73.35,73.43,48200.0,46.5817,46.5817,46.4867,46.5374,48200.0
2010-11-05 11:50:00,73.45,73.45,73.34,73.37,51800.0,46.55,46.55,46.4803,46.4993,51800.0
2010-11-05 12:00:00,73.33,73.37,73.26,73.33,55100.0,46.474,46.4993,46.4296,46.474,55100.0
2010-11-05 12:10:00,73.33,73.36,73.2,73.3,98500.0,46.474,46.493,46.3916,46.455,98500.0
2010-11-05 12:20:00,73.32,73.39,73.27,73.35,65700.0,46.4677,46.512,46.436,46.4867,65700.0
2010-11-05 12:30:00,73.33,73.46,73.29,73.45,53100.0,46.474,46.5564,46.4486,46.55,53100.0
2010-11-05 12:40:00,73.44,73.44,73.35,73.37,38000.0,46.5437,46.5437,46.4867,46.4993,38000.0
2010-11-05 12:50:00,73.36,73.36,73.26,73.26,37400.0,46.493,46.493,46.4296,46.4296,37400.0
2010-11-05 13:00:00,73.27,73.39,73.24,73.34,35500.0,46.436,46.512,46.4169,46.4803,35500.0
2010-11-05 13:10:00,73.34,73.45,73.33,73.42,55500.0,46.4803,46.55,46.474,46.531,55500.0
2010-11-05 13:20:00,73.42,73.44,73.37,73.44,53900.0,46.531,46.5437,46.4993,46.5437,53900.0
2010-11-05 13:30:00,73.44,73.5,73.31,73.32,35700.0,46.5437,46.5817,46.4613,46.4677,35700.0
2010-11-05 13:40:00,73.32,73.42,73.27,73.41,38200.0,46.4677,46.531,46.436,46.5247,38200.0
2010-11-05 13:50:00,73.42,73.5,73.41,73.43,51200.0,46.531,46.5817,46.5247,46.5374,51200.0
2010-11-05 14:00:00,73.43,73.43,73.28,73.38,77800.0,46.5374,46.5374,46.4423,46.5057,77800.0
2010-11-05 14:10:00,73.39,73.44,73.34,73.41,54900.0,46.512,46.5437,46.4803,46.5247,54900.0
2010-11-05 14:20:00,73.4,73.44,73.34,73.4,47400.0,46.5184,46.5437,46.4803,46.5184,47400.0
2010-11-05 14:30:00,73.4,73.5,73.32,73.47,71700.0,46.5184,46.5817,46.4677,46.5627,71700.0
2010-11-05 14:40:00,73.47,73.53,73.42,73.52,79500.0,46.5627,46.6007,46.531,46.5944,79500.0
2010-11-05 14:50:00,73.51,73.51,73.39,73.44,40900.0,46.5881,46.5881,46.512,46.5437,40900.0
2010-11-05 15:00:00,73.44,73.46,73.33,73.36,45200.0,46.5437,46.5564,46.474,46.493,45200.0
2010-11-05 15:10:00,73.36,73.38,73.29,73.31,137200.0,46.493,46.5057,46.4486,46.4613,137200.0
2010-11-05 15:20:00,73.29,73.3,73.16,73.24,83500.0,46.4486,46.455,46.3662,46.4169,83500.0
2010-11-05 15:30:00,73.24,73.28,73.2,73.25,105400.0,46.4169,46.4423,46.3916,46.4233,105400.0
2010-11-05 15:40:00,73.25,73.44,73.15,73.41,145400.0,46.4233,46.5437,46.3599,46.5247,145400.0
2010-11-05 15:50:00,73.4,73.44,73.23,73.29,297500.0,46.5184,46.5437,46.4106,46.4486,297500.0
2010-11-08 09:30:00,73.36,73.45,73.09,73.38,96400.0,46.493,46.55,46.3219,46.5057,96400.0
2010-11-08 09:40:00,73.38,73.51,73.1,73.35,74400.0,46.5057,46.5881,46.3282,46.4867,74400.0
2010-11-08 09:50:00,73.34,73.45,73.24,73.4,84900.0,46.4803,46.55,46.4169,46.5184,84900.0
2010-11-08 10:00:00,73.42,73.47,73.28,73.28,99000.0,46.531,46.5627,46.4423,46.4423,99000.0
2010-11-08 10:10:00,73.28,73.44,73.27,73.3,84400.0,46.4423,46.5437,46.436,46.455,84400.0
2010-11-08 10:20:00,73.29,73.37,73.23,73.3,58500.0,46.4486,46.4993,46.4106,46.455,58500.0
2010-11-08 10:30:00,73.31,73.35,73.23,73.25,44400.0,46.4613,46.4867,46.4106,46.4233,44400.0
2010-11-08 10:40:00,73.25,73.27,73.23,73.25,43300.0,46.4233,46.436,46.4106,46.4233,43300.0
2010-11-08 10:50:00,73.25,73.27,73.04,73.05,47700.0,46.4233,46.436,46.2902,46.2965,47700.0
2010-11-08 11:00:00,73.06,73.17,72.99,73.12,36400.0,46.3029,46.3726,46.2585,46.3409,36400.0
2010-11-08 11:10:00,73.15,73.21,73.12,73.18,29200.0,46.3599,46.3979,46.3409,46.3789,29200.0
2010-11-08 11:20:00,73.19,73.2,73.12,73.2,22800.0,46.3853,46.3916,46.3409,46.3916,22800.0
2010-11-08 11:30:00,73.2,73.29,73.17,73.17,22200.0,46.3916,46.4486,46.3726,46.3726,22200.0
2010-11-08 11:40:00,73.16,73.24,73.08,73.23,26700.0,46.3662,46.4169,46.3155,46.4106,26700.0
2010-11-08 11:50:00,73.24,73.54,73.24,73.5,70000.0,46.4169,46.6071,46.4169,46.5817,70000.0
2010-11-08 12:00:00,73.5,73.56,73.4,73.43,49000.0,46.5817,46.6198,46.5184,46.5374,49000.0
2010-11-08 12:10:00,73.44,73.44,73.28,73.4,38200.0,46.5437,46.5437,46.4423,46.5184,38200.0
2010-11-08 12:20:00,73.4,73.59,73.4,73.56,39500.0,46.5184,46.6388,46.5184,46.6198,39500.0
2010-11-08 12:30:00,73.54,73.54,73.29,73.37,33400.0,46.6071,46.6071,46.4486,46.4993,33400.0
2010-11-08 12:40:00,73.38,73.42,73.33,73.4,35500.0,46.5057,46.531,46.474,46.5184,35500.0
2010-11-08 12:50:00,73.4,73.43,73.35,73.36,18900.0,46.5184,46.5374,46.4867,46.493,18900.0
2010-11-08 13:00:00,73.37,73.42,73.33,73.42,19800.0,46.4993,46.531,46.474,46.531,19800.0
2010-11-08 13:10:00,73.42,73.54,73.39,73.44,36900.0,46.531,46.6071,46.512,46.5437,36900.0
2010-11-08 13:20:00,73.42,73.53,73.41,73.41,25200.0,46.531,46.6007,46.5247,46.5247,25200.0
2010-11-08 13:30:00,73.42,73.42,73.29,73.34,26300.0,46.531,46.531,46.4486,46.4803,26300.0
2010-11-08 13:40:00,73.35,73.38,73.26,73.38,27400.0,46.4867,46.5057,46.4296,46.5057,27400.0
2010-11-08 13:50:00,73.37,73.39,73.32,73.39,44100.0,46.4993,46.512,46.4677,46.512,44100.0
2010-11-08 14:00:00,73.39,73.51,73.38,73.5,61900.0,46.512,46.5881,46.5057,46.5817,61900.0
2010-11-08 14:10:00,73.5,73.51,73.36,73.41,29900.0,46.5817,46.5881,46.493,46.5247,29900.0
2010-11-08 14:20:00,73.42,73.43,73.36,73.41,35000.0,46.531,46.5374,46.493,46.5247,35000.0
2010-11-08 14:30:00,73.4,73.41,73.32,73.37,53700.0,46.5184,46.5247,46.4677,46.4993,53700.0
2010-11-08 14:40:00,73.37,73.38,73.31,73.32,39100.0,46.4993,46.5057,46.4613,46.4677,39100.0
2010-11-08 14:50:00,73.32,73.32,73.23,73.23,26900.0,46.4677,46.4677,46.4106,46.4106,26900.0
2010-11-08 15:00:00,73.24,73.38,73.23,73.27,59800.0,46.4169,46.5057,46.4106,46.436,59800.0
2010-11-08 15:10:00,73.26,73.31,73.23,73.28,42500.0,46.4296,46.4613,46.4106,46.4423,42500.0
2010-11-08 15:20:00,73.28,73.35,73.26,73.28,43000.0,46.4423,46.4867,46.4296,46.4423,43000.0
2010-11-08 15:30:00,73.29,73.36,73.27,73.33,72100.0,46.4486,46.493,46.436,46.474,72100.0
2010-11-08 15:40:00,73.33,73.33,73.2,73.26,97900.0,46.474,46.474,46.3916,46.4296,97900.0
2010-11-08 15:50:00,73.26,73.3,73.19,73.3,125900.0,46.4296,46.455,46.3853,46.455,125900.0
2010-11-09 09:30:00,73.34,73.4,72.97,72.97,45800.0,46.4803,46.5184,46.2458,46.2458,45800.0
2010-11-09 09:40:00,72.98,72.98,72.81,72.89,35900.0,46.2522,46.2522,46.1444,46.1951,35900.0
2010-11-09 09:50:00,72.88,72.92,72.82,72.86,28400.0,46.1888,46.2141,46.1508,46.1761,28400.0
2010-11-09 10:00:00,72.86,73.02,72.86,72.9,47000.0,46.1761,46.2775,46.1761,46.2015,47000.0
2010-11-09 10:10:00,72.9,73.01,72.89,72.99,36800.0,46.2015,46.2712,46.1951,46.2585,36800.0
2010-11-09 10:20:00,72.99,73.02,72.81,72.81,28900.0,46.2585,46.2775,46.1444,46.1444,28900.0
2010-11-09 10:30:00,72.81,72.88,72.73,72.87,43200.0,46.1444,46.1888,46.0937,46.1825,43200.0
2010-11-09 10:40:00,72.88,72.95,72.82,72.82,18000.0,46.1888,46.2332,46.1508,46.1508,18000.0
2010-11-09 10:50:00,72.82,72.83,72.77,72.81,19800.0,46.1508,46.1571,46.1191,46.1444,19800.0
2010-11-09 11:00:00,72.81,72.9,72.8,72.9,28500.0,46.1444,46.2015,46.1381,46.2015,28500.0
2010-11-09 11:10:00,72.91,73.11,72.9,73.1,50900.0,46.2078,46.3346,46.2015,46.3282,50900.0
2010-11-09 11:20:00,73.12,73.12,72.97,73.03,32700.0,46.3409,46.3409,46.2458,46.2839,32700.0
2010-11-09 11:30:00,73.03,73.03,72.94,72.99,23100.0,46.2839,46.2839,46.2268,46.2585,23100.0
2010-11-09 11:40:00,73.01,73.01,72.87,72.87,15100.0,46.2712,46.2712,46.1825,46.1825,15100.0
2010-11-09 11:50:00,72.87,72.88,72.76,72.77,30700.0,46.1825,46.1888,46.1127,46.1191,30700.0
2010-11-09 12:00:00,72.77,72.84,72.75,72.83,46500.0,46.1191,46.1634,46.1064,46.1571,46500.0
2010-11-09 12:10:00,72.84,72.84,72.78,72.82,28600.0,46.1634,46.1634,46.1254,46.1508,28600.0
2010-11-09 12:20:00,72.82,72.82,72.75,72.78,26100.0,46.1508,46.1508,46.1064,46.1254,26100.0
2010-11-09 12:30:00,72.78,72.81,72.69,72.7,25200.0,46.1254,46.1444,46.0684,46.0747,25200.0
2010-11-09 12:40:00,72.71,72.74,72.65,72.72,23300.0,46.0811,46.1001,46.043,46.0874,23300.0
2010-11-09 12:50:00,72.71,72.81,72.7,72.76,46800.0,46.0811,46.1444,46.0747,46.1127,46800.0
2010-11-09 13:00:00,72.77,72.79,72.72,72.78,61600.0,46.1191,46.1318,46.0874,46.1254,61600.0
2010-11-09 13:10:00,72.78,72.81,72.69,72.69,33100.0,46.1254,46.1444,46.0684,46.0684,33100.0
2010-11-09 13:20:00,72.69,72.69,72.53,72.59,48900.0,46.0684,46.0684,45.967,46.005,48900.0
2010-11-09 13:30:00,72.6,72.69,72.59,72.61,20900.0,46.0113,46.0684,46.005,46.0177,20900.0
2010-11-09 13:40:00,72.61,72.61,72.53,72.55,37900.0,46.0177,46.0177,45.967,45.9797,37900.0
2010-11-09 13:50:00,72.55,72.58,72.5,72.53,56400.0,45.9797,45.9987,45.948,45.967,56400.0
2010-11-09 14:00:00,72.53,72.53,72.42,72.42,49200.0,45.967,45.967,45.8973,45.8973,49200.0
2010-11-09 14:10:00,72.42,72.5,72.4,72.43,94100.0,45.8973,45.948,45.8846,45.9036,94100.0
2010-11-09 14:20:00,72.43,72.46,72.38,72.46,50000.0,45.9036,45.9226,45.8719,45.9226,50000.0
2010-11-09 14:30:00,72.49,72.55,72.47,72.54,23600.0,45.9416,45.9797,45.929,45.9733,23600.0
2010-11-09 14:40:00,72.53,72.55,72.49,72.52,28700.0,45.967,45.9797,45.9416,45.9606,28700.0
2010-11-09 14:50:00,72.51,72.54,72.44,72.49,45800.0,45.9543,45.9733,45.9099,45.9416,45800.0
2010-11-09 15:00:00,72.5,72.51,72.41,72.45,40800.0,45.948,45.9543,45.8909,45.9163,40800.0
2010-11-09 15:10:00,72.45,72.5,72.42,72.48,46400.0,45.9163,45.948,45.8973,45.9353,46400.0
2010-11-09 15:20:00,72.48,72.49,72.39,72.4,92900.0,45.9353,45.9416,45.8782,45.8846,92900.0
2010-11-09 15:30:00,72.4,72.47,72.37,72.37,78400.0,45.8846,45.929,45.8656,45.8656,78400.0
2010-11-09 15:40:00,72.39,72.4,72.23,72.23,145400.0,45.8782,45.8846,45.7768,45.7768,145400.0
2010-11-09 15:50:00,72.24,72.55,72.23,72.55,224800.0,45.7832,45.9797,45.7768,45.9797,224800.0
2010-11-10 09:30:00,72.46,72.46,72.0,72.07,57600.0,45.9226,45.9226,45.6311,45.6754,57600.0
2010-11-10 09:40:00,72.07,72.12,71.83,71.87,48100.0,45.6754,45.7071,45.5233,45.5487,48100.0
2010-11-10 09:50:00,71.86,71.9,71.75,71.8,88000.0,45.5424,45.5677,45.4726,45.5043,88000.0
2010-11-10 10:00:00,71.81,71.86,71.68,71.77,56600.0,45.5107,45.5424,45.4283,45.4853,56600.0
2010-11-10 10:10:00,71.76,71.9,71.74,71.87,65200.0,45.479,45.5677,45.4663,45.5487,65200.0
2010-11-10 10:20:00,71.87,72.0,71.78,71.96,75700.0,45.5487,45.6311,45.4917,45.6057,75700.0
2010-11-10 10:30:00,71.94,72.05,71.86,71.99,65000.0,45.5931,45.6628,45.5424,45.6247,65000.0
2010-11-10 10:40:00,71.98,72.04,71.91,71.94,29400.0,45.6184,45.6564,45.574,45.5931,29400.0
2010-11-10 10:50:00,71.94,71.94,71.82,71.84,43100.0,45.5931,45.5931,45.517,45.5297,43100.0
2010-11-10 11:00:00,71.83,71.98,71.69,71.71,49100.0,45.5233,45.6184,45.4346,45.4473,49100.0
2010-11-10 11:10:00,71.71,71.82,71.68,71.81,30900.0,45.4473,45.517,45.4283,45.5107,30900.0
2010-11-10 11:20:00,71.81,71.86,71.71,71.85,37400.0,45.5107,45.5424,45.4473,45.536,37400.0
2010-11-10 11:30:00,71.84,71.92,71.8,71.92,54400.0,45.5297,45.5804,45.5043,45.5804,54400.0
2010-11-10 11:40:00,71.91,71.92,71.85,71.88,40200.0,45.574,45.5804,45.536,45.555,40200.0
2010-11-10 11:50:00,71.88,71.92,71.88,71.9,42800.0,45.555,45.5804,45.555,45.5677,42800.0
2010-11-10 12:00:00,71.9,71.91,71.75,71.82,43100.0,45.5677,45.574,45.4726,45.517,43100.0
2010-11-10 12:10:00,71.82,71.87,71.81,71.81,17300.0,45.517,45.5487,45.5107,45.5107,17300.0
2010-11-10 12:20:00,71.81,71.84,71.8,71.83,19400.0,45.5107,45.5297,45.5043,45.5233,19400.0
2010-11-10 12:30:00,71.83,71.84,71.8,71.83,20500.0,45.5233,45.5297,45.5043,45.5233,20500.0
2010-11-10 12:40:00,71.83,71.83,71.78,71.82,27900.0,45.5233,45.5233,45.4917,45.517,27900.0
2010-11-10 12:50:00,71.81,71.88,71.8,71.83,32300.0,45.5107,45.555,45.5043,45.5233,32300.0
2010-11-10 13:00:00,71.84,71.95,71.78,71.92,55700.0,45.5297,45.5994,45.4917,45.5804,55700.0
2010-11-10 13:10:00,71.91,72.09,71.85,72.08,31000.0,45.574,45.6881,45.536,45.6818,31000.0
2010-11-10 13:20:00,72.08,72.21,72.05,72.13,26600.0,45.6818,45.7642,45.6628,45.7135,26600.0
2010-11-10 13:30:00,72.13,72.22,72.13,72.2,25800.0,45.7135,45.7705,45.7135,45.7578,25800.0
2010-11-10 13:40:00,72.19,72.2,72.11,72.17,13800.0,45.7515,45.7578,45.7008,45.7388,13800.0
2010-11-10 13:50:00,72.17,72.25,72.1,72.25,20200.0,45.7388,45.7895,45.6945,45.7895,20200.0
2010-11-10 14:00:00,72.25,72.44,72.24,72.41,35500.0,45.7895,45.9099,45.7832,45.8909,35500.0
2010-11-10 14:10:00,72.41,72.41,72.27,72.32,21700.0,45.8909,45.8909,45.8022,45.8339,21700.0
2010-11-10 14:20:00,72.33,72.33,72.2,72.3,29500.0,45.8402,45.8402,45.7578,45.8212,29500.0
2010-11-10 14:30:00,72.31,72.34,72.17,72.18,37300.0,45.8275,45.8466,45.7388,45.7452,37300.0
2010-11-10 14:40:00,72.18,72.24,72.12,72.16,25900.0,45.7452,45.7832,45.7071,45.7325,25900.0
2010-11-10 14:50:00,72.15,72.25,72.15,72.25,25200.0,45.7261,45.7895,45.7261,45.7895,25200.0
2010-11-10 15:00:00,72.23,72.27,72.06,72.08,32200.0,45.7768,45.8022,45.6691,45.6818,32200.0
2010-11-10 15:10:00,72.07,72.16,72.06,72.13,42800.0,45.6754,45.7325,45.6691,45.7135,42800.0
2010-11-10 15:20:00,72.12,72.15,72.08,72.12,48200.0,45.7071,45.7261,45.6818,45.7071,48200.0
2010-11-10 15:30:00,72.12,72.15,71.99,72.0,79700.0,45.7071,45.7261,45.6247,45.6311,79700.0
2010-11-10 15:40:00,72.0,72.04,71.9,71.95,241700.0,45.6311,45.6564,45.5677,45.5994,241700.0
2010-11-10 15:50:00,71.96,72.0,71.88,71.92,263900.0,45.6057,45.6311,45.555,45.5804,263900.0
2010-11-11 09:30:00,71.23,71.25,70.6,70.66,178700.0,45.1431,45.1558,44.7438,44.7818,178700.0
2010-11-11 09:40:00,70.65,70.65,70.02,70.33,278800.0,44.7755,44.7755,44.3762,44.5727,278800.0
2010-11-11 09:50:00,70.33,70.33,70.05,70.05,97400.0,44.5727,44.5727,44.3952,44.3952,97400.0
2010-11-11 10:00:00,70.05,70.17,70.0,70.16,119600.0,44.3952,44.4713,44.3636,44.465,119600.0
2010-11-11 10:10:00,70.15,70.27,69.99,70.13,152000.0,44.4586,44.5347,44.3572,44.4459,152000.0
2010-11-11 10:20:00,70.13,70.39,70.06,70.22,184000.0,44.4459,44.6107,44.4016,44.503,184000.0
2010-11-11 10:30:00,70.21,70.23,70.08,70.19,119000.0,44.4966,44.5093,44.4143,44.484,119000.0
2010-11-11 10:40:00,70.2,70.2,69.95,70.0,135200.0,44.4903,44.4903,44.3319,44.3636,135200.0
2010-11-11 10:50:00,69.99,70.16,69.94,70.07,109600.0,44.3572,44.465,44.3255,44.4079,109600.0
2010-11-11 11:00:00,70.07,70.29,70.05,70.05,93200.0,44.4079,44.5473,44.3952,44.3952,93200.0
2010-11-11 11:10:00,70.05,70.26,70.02,70.25,141000.0,44.3952,44.5283,44.3762,44.522,141000.0
2010-11-11 11:20:00,70.26,70.27,69.99,70.02,72800.0,44.5283,44.5347,44.3572,44.3762,72800.0
2010-11-11 11:30:00,70.02,70.15,70.02,70.1,40000.0,44.3762,44.4586,44.3762,44.4269,40000.0
2010-11-11 11:40:00,70.1,70.15,70.08,70.1,81900.0,44.4269,44.4586,44.4143,44.4269,81900.0
2010-11-11 11:50:00,70.1,70.11,69.98,70.0,109200.0,44.4269,44.4333,44.3509,44.3636,109200.0
2010-11-11 12:00:00,70.01,70.03,69.99,70.01,94500.0,44.3699,44.3826,44.3572,44.3699,94500.0
2010-11-11 12:10:00,70.01,70.07,70.01,70.04,39200.0,44.3699,44.4079,44.3699,44.3889,39200.0
2010-11-11 12:20:00,70.04,70.12,70.04,70.1,60300.0,44.3889,44.4396,44.3889,44.4269,60300.0
2010-11-11 12:30:00,70.1,70.11,70.0,70.02,68800.0,44.4269,44.4333,44.3636,44.3762,68800.0
2010-11-11 12:40:00,70.02,70.15,70.01,70.1,65900.0,44.3762,44.4586,44.3699,44.4269,65900.0
2010-11-11 12:50:00,70.09,70.1,70.0,70.1,72100.0,44.4206,44.4269,44.3636,44.4269,72100.0
2010-11-11 13:00:00,70.1,70.1,70.01,70.02,59500.0,44.4269,44.4269,44.3699,44.3762,59500.0
2010-11-11 13:10:00,70.02,70.06,70.0,70.0,45400.0,44.3762,44.4016,44.3636,44.3636,45400.0
2010-11-11 13:20:00,70.01,70.05,69.91,69.96,124500.0,44.3699,44.3952,44.3065,44.3382,124500.0
2010-11-11 13:30:00,69.96,70.03,69.92,70.01,93200.0,44.3382,44.3826,44.3128,44.3699,93200.0
2010-11-11 13:40:00,70.01,70.12,70.01,70.02,58000.0,44.3699,44.4396,44.3699,44.3762,58000.0
2010-11-11 13:50:00,70.01,70.25,69.95,70.23,169300.0,44.3699,44.522,44.3319,44.5093,169300.0
2010-11-11 14:00:00,70.22,70.39,70.19,70.29,163400.0,44.503,44.6107,44.484,44.5473,163400.0
2010-11-11 14:10:00,70.31,70.38,70.2,70.37,94200.0,44.56,44.6044,44.4903,44.598,94200.0
2010-11-11 14:20:00,70.37,70.4,70.24,70.3,121700.0,44.598,44.6171,44.5157,44.5537,121700.0
2010-11-11 14:30:00,70.3,70.45,70.28,70.37,285800.0,44.5537,44.6487,44.541,44.598,285800.0
2010-11-11 14:40:00,70.38,70.38,70.3,70.31,95900.0,44.6044,44.6044,44.5537,44.56,95900.0
2010-11-11 14:50:00,70.3,70.32,70.19,70.26,89100.0,44.5537,44.5664,44.484,44.5283,89100.0
2010-11-11 15:00:00,70.26,70.28,70.15,70.15,113300.0,44.5283,44.541,44.4586,44.4586,113300.0
2010-11-11 15:10:00,70.16,70.21,70.06,70.21,104300.0,44.465,44.4966,44.4016,44.4966,104300.0
2010-11-11 15:20:00,70.21,70.21,70.08,70.17,108400.0,44.4966,44.4966,44.4143,44.4713,108400.0
2010-11-11 15:30:00,70.18,70.19,70.09,70.19,137700.0,44.4776,44.484,44.4206,44.484,137700.0
2010-11-11 15:40:00,70.19,70.19,70.04,70.04,194900.0,44.484,44.484,44.3889,44.3889,194900.0
2010-11-11 15:50:00,70.05,70.14,70.0,70.11,234300.0,44.3952,44.4523,44.3636,44.4333,234300.0
2010-11-12 09:30:00,69.9,70.12,69.77,69.8,62800.0,44.3002,44.4396,44.2178,44.2368,62800.0
2010-11-12 09:40:00,69.81,70.02,69.8,69.98,102200.0,44.2431,44.3762,44.2368,44.3509,102200.0
2010-11-12 09:50:00,69.98,70.12,69.98,70.09,56800.0,44.3509,44.4396,44.3509,44.4206,56800.0
2010-11-12 10:00:00,70.08,70.14,70.02,70.08,43300.0,44.4143,44.4523,44.3762,44.4143,43300.0
2010-11-12 10:10:00,70.09,70.3,70.07,70.17,38600.0,44.4206,44.5537,44.4079,44.4713,38600.0
2010-11-12 10:20:00,70.17,70.21,69.99,70.02,52300.0,44.4713,44.4966,44.3572,44.3762,52300.0
2010-11-12 10:30:00,70.02,70.08,69.92,70.0,94400.0,44.3762,44.4143,44.3128,44.3636,94400.0
2010-11-12 10:40:00,70.01,70.02,69.89,69.93,71800.0,44.3699,44.3762,44.2938,44.3192,71800.0
2010-11-12 10:50:00,69.9,69.94,69.8,69.88,71200.0,44.3002,44.3255,44.2368,44.2875,71200.0
2010-11-12 11:00:00,69.87,69.92,69.78,69.8,82200.0,44.2812,44.3128,44.2241,44.2368,82200.0
2010-11-12 11:10:00,69.81,69.98,69.8,69.89,43600.0,44.2431,44.3509,44.2368,44.2938,43600.0
2010-11-12 11:20:00,69.89,69.95,69.86,69.9,46900.0,44.2938,44.3319,44.2748,44.3002,46900.0
2010-11-12 11:30:00,69.9,69.92,69.85,69.87,23900.0,44.3002,44.3128,44.2685,44.2812,23900.0
2010-11-12 11:40:00,69.87,69.93,69.86,69.89,71700.0,44.2812,44.3192,44.2748,44.2938,71700.0
2010-11-12 11:50:00,69.89,69.89,69.8,69.88,57400.0,44.2938,44.2938,44.2368,44.2875,57400.0
2010-11-12 12:00:00,69.87,69.92,69.81,69.85,31800.0,44.2812,44.3128,44.2431,44.2685,31800.0
2010-11-12 12:10:00,69.85,69.86,69.78,69.79,73100.0,44.2685,44.2748,44.2241,44.2305,73100.0
2010-11-12 12:20:00,69.81,69.82,69.75,69.8,55000.0,44.2431,44.2495,44.2051,44.2368,55000.0
2010-11-12 12:30:00,69.79,69.98,69.79,69.98,39300.0,44.2305,44.3509,44.2305,44.3509,39300.0
2010-11-12 12:40:00,69.97,69.99,69.78,69.79,39600.0,44.3445,44.3572,44.2241,44.2305,39600.0
2010-11-12 12:50:00,69.77,69.85,69.72,69.77,42100.0,44.2178,44.2685,44.1861,44.2178,42100.0
2010-11-12 13:00:00,69.77,69.79,69.68,69.69,42300.0,44.2178,44.2305,44.1607,44.1671,42300.0
2010-11-12 13:10:00,69.68,69.78,69.66,69.71,35800.0,44.1607,44.2241,44.1481,44.1798,35800.0
2010-11-12 13:20:00,69.72,69.75,69.66,69.72,37100.0,44.1861,44.2051,44.1481,44.1861,37100.0
2010-11-12 13:30:00,69.72,69.78,69.67,69.76,99800.0,44.1861,44.2241,44.1544,44.2114,99800.0
2010-11-12 13:40:00,69.76,69.81,69.73,69.78,56800.0,44.2114,44.2431,44.1924,44.2241,56800.0
2010-11-12 13:50:00,69.79,69.79,69.67,69.68,31400.0,44.2305,44.2305,44.1544,44.1607,31400.0
2010-11-12 14:00:00,69.67,69.7,69.63,69.68,39000.0,44.1544,44.1734,44.1291,44.1607,39000.0
2010-11-12 14:10:00,69.69,69.72,69.67,69.7,46900.0,44.1671,44.1861,44.1544,44.1734,46900.0
2010-11-12 14:20:00,69.7,69.73,69.59,69.62,43800.0,44.1734,44.1924,44.1037,44.1227,43800.0
2010-11-12 14:30:00,69.6,69.68,69.58,69.66,41900.0,44.11,44.1607,44.0974,44.1481,41900.0
2010-11-12 14:40:00,69.67,69.71,69.57,69.71,50200.0,44.1544,44.1798,44.091,44.1798,50200.0
2010-11-12 14:50:00,69.71,69.81,69.71,69.71,39400.0,44.1798,44.2431,44.1798,44.1798,39400.0
2010-11-12 15:00:00,69.71,69.84,69.67,69.78,83000.0,44.1798,44.2621,44.1544,44.2241,83000.0
2010-11-12 15:10:00,69.79,69.87,69.78,69.86,67600.0,44.2305,44.2812,44.2241,44.2748,67600.0
2010-11-12 15:20:00,69.87,69.92,69.74,69.81,103400.0,44.2812,44.3128,44.1988,44.2431,103400.0
2010-11-12 15:30:00,69.81,69.86,69.74,69.75,70800.0,44.2431,44.2748,44.1988,44.2051,70800.0
2010-11-12 15:40:00,69.76,69.78,69.55,69.64,310100.0,44.2114,44.2241,44.0784,44.1354,310100.0
2010-11-12 15:50:00,69.64,69.64,69.47,69.49,281800.0,44.1354,44.1354,44.0277,44.0403,281800.0
2010-11-15 09:30:00,69.72,69.95,69.59,69.62,69300.0,44.1861,44.3319,44.1037,44.1227,69300.0
2010-11-15 09:40:00,69.62,70.05,69.6,70.05,66500.0,44.1227,44.3952,44.11,44.3952,66500.0
2010-11-15 09:50:00,70.04,70.11,69.92,69.92,55000.0,44.3889,44.4333,44.3128,44.3128,55000.0
2010-11-15 10:00:00,69.92,69.94,69.8,69.89,40300.0,44.3128,44.3255,44.2368,44.2938,40300.0
2010-11-15 10:10:00,69.9,70.0,69.87,69.96,162200.0,44.3002,44.3636,44.2812,44.3382,162200.0
2010-11-15 10:20:00,69.96,69.96,69.8,69.83,32800.0,44.3382,44.3382,44.2368,44.2558,32800.0
2010-11-15 10:30:00,69.84,69.85,69.66,69.68,42800.0,44.2621,44.2685,44.1481,44.1607,42800.0
2010-11-15 10:40:00,69.68,69.76,69.68,69.76,50300.0,44.1607,44.2114,44.1607,44.2114,50300.0
2010-11-15 10:50:00,69.75,69.76,69.61,69.65,48300.0,44.2051,44.2114,44.1164,44.1417,48300.0
2010-11-15 11:00:00,69.65,69.65,69.51,69.6,58900.0,44.1417,44.1417,44.053,44.11,58900.0
2010-11-15 11:10:00,69.61,69.71,69.61,69.71,32800.0,44.1164,44.1798,44.1164,44.1798,32800.0
2010-11-15 11:20:00,69.71,69.74,69.68,69.72,34800.0,44.1798,44.1988,44.1607,44.1861,34800.0
2010-11-15 11:30:00,69.72,69.79,69.7,69.71,30800.0,44.1861,44.2305,44.1734,44.1798,30800.0
2010-11-15 11:40:00,69.72,69.83,69.71,69.81,40800.0,44.1861,44.2558,44.1798,44.2431,40800.0
2010-11-15 11:50:00,69.81,69.82,69.74,69.77,131800.0,44.2431,44.2495,44.1988,44.2178,131800.0
2010-11-15 12:00:00,69.78,69.82,69.74,69.74,29200.0,44.2241,44.2495,44.1988,44.1988,29200.0
2010-11-15 12:10:00,69.75,69.75,69.53,69.55,47100.0,44.2051,44.2051,44.0657,44.0784,47100.0
2010-11-15 12:20:00,69.55,69.66,69.55,69.65,29500.0,44.0784,44.1481,44.0784,44.1417,29500.0
2010-11-15 12:30:00,69.63,69.66,69.62,69.66,17600.0,44.1291,44.1481,44.1227,44.1481,17600.0
2010-11-15 12:40:00,69.65,69.7,69.65,69.7,25000.0,44.1417,44.1734,44.1417,44.1734,25000.0
2010-11-15 12:50:00,69.69,69.75,69.69,69.74,25400.0,44.1671,44.2051,44.1671,44.1988,25400.0
2010-11-15 13:00:00,69.74,69.74,69.6,69.65,31900.0,44.1988,44.1988,44.11,44.1417,31900.0
2010-11-15 13:10:00,69.65,69.7,69.64,69.64,39400.0,44.1417,44.1734,44.1354,44.1354,39400.0
2010-11-15 13:20:00,69.65,69.67,69.61,69.64,57300.0,44.1417,44.1544,44.1164,44.1354,57300.0
2010-11-15 13:30:00,69.64,69.67,69.6,69.6,60400.0,44.1354,44.1544,44.11,44.11,60400.0
2010-11-15 13:40:00,69.6,69.64,69.58,69.59,40300.0,44.11,44.1354,44.0974,44.1037,40300.0
2010-11-15 13:50:00,69.6,69.6,69.55,69.57,32500.0,44.11,44.11,44.0784,44.091,32500.0
2010-11-15 14:00:00,69.58,69.6,69.54,69.59,41800.0,44.0974,44.11,44.072,44.1037,41800.0
2010-11-15 14:10:00,69.59,69.59,69.5,69.5,42900.0,44.1037,44.1037,44.0467,44.0467,42900.0
2010-11-15 14:20:00,69.5,69.62,69.46,69.51,113900.0,44.0467,44.1227,44.0213,44.053,113900.0
2010-11-15 14:30:00,69.51,69.52,69.45,69.5,53600.0,44.053,44.0593,44.015,44.0467,53600.0
2010-11-15 14:40:00,69.52,69.63,69.51,69.63,46900.0,44.0593,44.1291,44.053,44.1291,46900.0
2010-11-15 14:50:00,69.63,69.66,69.57,69.57,57900.0,44.1291,44.1481,44.091,44.091,57900.0
2010-11-15 15:00:00,69.57,69.64,69.56,69.64,67500.0,44.091,44.1354,44.0847,44.1354,67500.0
2010-11-15 15:10:00,69.63,69.66,69.47,69.58,86100.0,44.1291,44.1481,44.0277,44.0974,86100.0
2010-11-15 15:20:00,69.58,69.65,69.51,69.64,95900.0,44.0974,44.1417,44.053,44.1354,95900.0
2010-11-15 15:30:00,69.65,69.66,69.56,69.62,119700.0,44.1417,44.1481,44.0847,44.1227,119700.0
2010-11-15 15:40:00,69.63,69.67,69.45,69.47,115500.0,44.1291,44.1544,44.015,44.0277,115500.0
2010-11-15 15:50:00,69.46,69.49,69.37,69.4,152200.0,44.0213,44.0403,43.9643,43.9833,152200.0
2010-11-16 09:30:00,69.16,69.47,69.11,69.18,73500.0,43.8312,44.0277,43.7995,43.8439,73500.0
2010-11-16 09:40:00,69.16,69.49,69.05,69.08,39500.0,43.8312,44.0403,43.7615,43.7805,39500.0
2010-11-16 09:50:00,69.07,69.12,68.84,68.94,136000.0,43.7741,43.8058,43.6284,43.6918,136000.0
2010-11-16 10:00:00,68.93,69.0,68.8,68.94,67900.0,43.6854,43.7298,43.603,43.6918,67900.0
2010-11-16 10:10:00,68.94,68.96,68.71,68.74,119200.0,43.6918,43.7044,43.546,43.565,119200.0
2010-11-16 10:20:00,68.74,68.74,68.62,68.68,96600.0,43.565,43.565,43.489,43.527,96600.0
2010-11-16 10:30:00,68.67,68.7,68.52,68.59,88300.0,43.5206,43.5397,43.4256,43.4699,88300.0
2010-11-16 10:40:00,68.6,68.91,68.55,68.91,69000.0,43.4763,43.6727,43.4446,43.6727,69000.0
2010-11-16 10:50:00,68.93,68.93,68.64,68.79,54000.0,43.6854,43.6854,43.5016,43.5967,54000.0
2010-11-16 11:00:00,68.81,68.84,68.61,68.63,46000.0,43.6094,43.6284,43.4826,43.4953,46000.0
2010-11-16 11:10:00,68.63,68.82,68.61,68.72,43600.0,43.4953,43.6157,43.4826,43.5523,43600.0
2010-11-16 11:20:00,68.73,68.8,68.68,68.68,44300.0,43.5587,43.603,43.527,43.527,44300.0
2010-11-16 11:30:00,68.69,68.75,68.59,68.6,73300.0,43.5333,43.5713,43.4699,43.4763,73300.0
2010-11-16 11:40:00,68.61,68.62,68.3,68.31,79000.0,43.4826,43.489,43.2861,43.2925,79000.0
2010-11-16 11:50:00,68.33,68.33,68.21,68.29,56300.0,43.3052,43.3052,43.2291,43.2798,56300.0
2010-11-16 12:00:00,68.3,68.37,68.22,68.23,56800.0,43.2861,43.3305,43.2354,43.2418,56800.0
2010-11-16 12:10:00,68.23,68.36,68.12,68.24,83100.0,43.2418,43.3242,43.1721,43.2481,83100.0
2010-11-16 12:20:00,68.25,68.3,68.19,68.27,66600.0,43.2545,43.2861,43.2164,43.2671,66600.0
2010-11-16 12:30:00,68.27,68.27,68.13,68.14,43200.0,43.2671,43.2671,43.1784,43.1847,43200.0
2010-11-16 12:40:00,68.15,68.23,68.11,68.13,36100.0,43.1911,43.2418,43.1657,43.1784,36100.0
2010-11-16 12:50:00,68.16,68.43,68.15,68.43,36200.0,43.1974,43.3685,43.1911,43.3685,36200.0
2010-11-16 13:00:00,68.42,68.44,68.24,68.31,47400.0,43.3622,43.3749,43.2481,43.2925,47400.0
2010-11-16 13:10:00,68.32,68.35,68.18,68.22,36100.0,43.2988,43.3178,43.2101,43.2354,36100.0
2010-11-16 13:20:00,68.26,68.41,68.24,68.4,39600.0,43.2608,43.3559,43.2481,43.3495,39600.0
2010-11-16 13:30:00,68.39,68.45,68.35,68.45,35300.0,43.3432,43.3812,43.3178,43.3812,35300.0
2010-11-16 13:40:00,68.44,68.45,68.25,68.28,53900.0,43.3749,43.3812,43.2545,43.2735,53900.0
2010-11-16 13:50:00,68.27,68.53,68.26,68.48,39200.0,43.2671,43.4319,43.2608,43.4002,39200.0
2010-11-16 14:00:00,68.49,68.56,68.47,68.55,66500.0,43.4066,43.4509,43.3939,43.4446,66500.0
2010-11-16 14:10:00,68.55,68.61,68.52,68.56,42600.0,43.4446,43.4826,43.4256,43.4509,42600.0
2010-11-16 14:20:00,68.56,68.65,68.46,68.52,44300.0,43.4509,43.508,43.3876,43.4256,44300.0
2010-11-16 14:30:00,68.53,68.57,68.39,68.4,37100.0,43.4319,43.4573,43.3432,43.3495,37100.0
2010-11-16 14:40:00,68.39,68.51,68.34,68.51,32500.0,43.3432,43.4192,43.3115,43.4192,32500.0
2010-11-16 14:50:00,68.52,68.68,68.47,68.6,56700.0,43.4256,43.527,43.3939,43.4763,56700.0
2010-11-16 15:00:00,68.59,68.68,68.53,68.58,54600.0,43.4699,43.527,43.4319,43.4636,54600.0
2010-11-16 15:10:00,68.57,68.59,68.42,68.57,65900.0,43.4573,43.4699,43.3622,43.4573,65900.0
2010-11-16 15:20:00,68.55,68.67,68.51,68.59,73200.0,43.4446,43.5206,43.4192,43.4699,73200.0
2010-11-16 15:30:00,68.57,68.66,68.56,68.59,86600.0,43.4573,43.5143,43.4509,43.4699,86600.0
2010-11-16 15:40:00,68.59,68.69,68.57,68.6,161800.0,43.4699,43.5333,43.4573,43.4763,161800.0
2010-11-16 15:50:00,68.58,68.75,68.55,68.65,101700.0,43.4636,43.5713,43.4446,43.508,101700.0
2010-11-17 09:30:00,68.81,69.07,68.65,68.65,83900.0,43.6094,43.7741,43.508,43.508,83900.0
2010-11-17 09:40:00,68.68,68.72,68.25,68.55,63600.0,43.527,43.5523,43.2545,43.4446,63600.0
2010-11-17 09:50:00,68.53,68.68,68.38,68.39,71500.0,43.4319,43.527,43.3369,43.3432,71500.0
2010-11-17 10:00:00,68.39,68.46,68.32,68.41,61700.0,43.3432,43.3876,43.2988,43.3559,61700.0
2010-11-17 10:10:00,68.44,68.46,68.3,68.36,78200.0,43.3749,43.3876,43.2861,43.3242,78200.0
2010-11-17 10:20:00,68.37,68.46,68.32,68.35,32800.0,43.3305,43.3876,43.2988,43.3178,32800.0
2010-11-17 10:30:00,68.37,68.44,68.25,68.33,37900.0,43.3305,43.3749,43.2545,43.3052,37900.0
2010-11-17 10:40:00,68.33,68.39,68.15,68.17,59300.0,43.3052,43.3432,43.1911,43.2038,59300.0
2010-11-17 10:50:00,68.19,68.21,68.06,68.11,60700.0,43.2164,43.2291,43.134,43.1657,60700.0
2010-11-17 11:00:00,68.13,68.17,67.84,67.86,133600.0,43.1784,43.2038,42.9946,43.0073,133600.0
2010-11-17 11:10:00,67.86,68.02,67.71,67.93,372300.0,43.0073,43.1087,42.9122,43.0517,372300.0
2010-11-17 11:20:00,67.93,68.03,67.92,67.97,77000.0,43.0517,43.115,43.0453,43.077,77000.0
2010-11-17 11:30:00,67.97,68.02,67.91,67.97,109700.0,43.077,43.1087,43.039,43.077,109700.0
2010-11-17 11:40:00,67.97,68.01,67.91,67.93,63900.0,43.077,43.1024,43.039,43.0517,63900.0
2010-11-17 11:50:00,67.94,68.25,67.94,68.25,71000.0,43.058,43.2545,43.058,43.2545,71000.0
2010-11-17 12:00:00,68.25,68.35,68.2,68.27,53700.0,43.2545,43.3178,43.2228,43.2671,53700.0
2010-11-17 12:10:00,68.28,68.31,68.2,68.24,33600.0,43.2735,43.2925,43.2228,43.2481,33600.0
2010-11-17 12:20:00,68.24,68.32,68.2,68.27,28000.0,43.2481,43.2988,43.2228,43.2671,28000.0
2010-11-17 12:30:00,68.28,68.28,68.2,68.23,27000.0,43.2735,43.2735,43.2228,43.2418,27000.0
2010-11-17 12:40:00,68.23,68.24,68.16,68.21,44400.0,43.2418,43.2481,43.1974,43.2291,44400.0
2010-11-17 12:50:00,68.21,68.29,68.18,68.22,186600.0,43.2291,43.2798,43.2101,43.2354,186600.0
2010-11-17 13:00:00,68.21,68.37,68.19,68.37,55100.0,43.2291,43.3305,43.2164,43.3305,55100.0
2010-11-17 13:10:00,68.38,68.47,68.34,68.47,51500.0,43.3369,43.3939,43.3115,43.3939,51500.0
2010-11-17 13:20:00,68.46,68.56,68.4,68.53,39700.0,43.3876,43.4509,43.3495,43.4319,39700.0
2010-11-17 13:30:00,68.53,68.62,68.51,68.61,38200.0,43.4319,43.489,43.4192,43.4826,38200.0
2010-11-17 13:40:00,68.63,68.63,68.45,68.51,87100.0,43.4953,43.4953,43.3812,43.4192,87100.0
2010-11-17 13:50:00,68.52,68.75,68.51,68.74,52000.0,43.4256,43.5713,43.4192,43.565,52000.0
2010-11-17 14:00:00,68.74,68.74,68.58,68.61,44900.0,43.565,43.565,43.4636,43.4826,44900.0
2010-11-17 14:10:00,68.61,68.74,68.59,68.73,49900.0,43.4826,43.565,43.4699,43.5587,49900.0
2010-11-17 14:20:00,68.73,68.78,68.69,68.77,64300.0,43.5587,43.5904,43.5333,43.584,64300.0
2010-11-17 14:30:00,68.77,68.83,68.74,68.82,109800.0,43.584,43.622,43.565,43.6157,109800.0
2010-11-17 14:40:00,68.82,68.86,68.73,68.81,73600.0,43.6157,43.6411,43.5587,43.6094,73600.0
2010-11-17 14:50:00,68.8,68.8,68.7,68.78,44400.0,43.603,43.603,43.5397,43.5904,44400.0
2010-11-17 15:00:00,68.77,68.78,68.66,68.7,64600.0,43.584,43.5904,43.5143,43.5397,64600.0
2010-11-17 15:10:00,68.7,68.79,68.69,68.78,51100.0,43.5397,43.5967,43.5333,43.5904,51100.0
2010-11-17 15:20:00,68.79,68.8,68.5,68.61,182900.0,43.5967,43.603,43.4129,43.4826,182900.0
2010-11-17 15:30:00,68.61,68.72,68.57,68.65,248200.0,43.4826,43.5523,43.4573,43.508,248200.0
2010-11-17 15:40:00,68.64,68.64,68.54,68.63,125400.0,43.5016,43.5016,43.4383,43.4953,125400.0
2010-11-17 15:50:00,68.63,68.63,68.51,68.55,167400.0,43.4953,43.4953,43.4192,43.4446,167400.0
2010-11-18 09:30:00,68.91,69.31,68.57,68.67,170900.0,43.6727,43.9263,43.4573,43.5206,170900.0
2010-11-18 09:40:00,68.65,68.69,68.24,68.43,143000.0,43.508,43.5333,43.2481,43.3685,143000.0
2010-11-18 09:50:00,68.42,68.57,68.09,68.17,142000.0,43.3622,43.4573,43.1531,43.2038,142000.0
2010-11-18 10:00:00,68.19,68.67,68.16,68.44,155300.0,43.2164,43.5206,43.1974,43.3749,155300.0
2010-11-18 10:10:00,68.44,68.75,68.41,68.57,207600.0,43.3749,43.5713,43.3559,43.4573,207600.0
2010-11-18 10:20:00,68.6,68.86,68.53,68.78,101800.0,43.4763,43.6411,43.4319,43.5904,101800.0
2010-11-18 10:30:00,68.76,68.8,68.64,68.77,58100.0,43.5777,43.603,43.5016,43.584,58100.0
2010-11-18 10:40:00,68.77,68.92,68.76,68.87,74200.0,43.584,43.6791,43.5777,43.6474,74200.0
2010-11-18 10:50:00,68.87,68.88,68.78,68.88,46100.0,43.6474,43.6537,43.5904,43.6537,46100.0
2010-11-18 11:00:00,68.88,68.92,68.65,68.67,64900.0,43.6537,43.6791,43.508,43.5206,64900.0
2010-11-18 11:10:00,68.67,68.77,68.59,68.65,66100.0,43.5206,43.584,43.4699,43.508,66100.0
2010-11-18 11:20:00,68.67,68.7,68.61,68.67,32500.0,43.5206,43.5397,43.4826,43.5206,32500.0
2010-11-18 11:30:00,68.68,68.79,68.61,68.63,42500.0,43.527,43.5967,43.4826,43.4953,42500.0
2010-11-18 11:40:00,68.64,68.72,68.62,68.62,21400.0,43.5016,43.5523,43.489,43.489,21400.0
2010-11-18 11:50:00,68.62,68.76,68.62,68.74,21200.0,43.489,43.5777,43.489,43.565,21200.0
2010-11-18 12:00:00,68.74,68.83,68.74,68.78,24000.0,43.565,43.622,43.565,43.5904,24000.0
2010-11-18 12:10:00,68.78,68.81,68.71,68.81,25500.0,43.5904,43.6094,43.546,43.6094,25500.0
2010-11-18 12:20:00,68.81,68.81,68.67,68.67,27500.0,43.6094,43.6094,43.5206,43.5206,27500.0
2010-11-18 12:30:00,68.67,68.73,68.64,68.69,19600.0,43.5206,43.5587,43.5016,43.5333,19600.0
2010-11-18 12:40:00,68.7,68.75,68.64,68.74,47900.0,43.5397,43.5713,43.5016,43.565,47900.0
2010-11-18 12:50:00,68.73,68.78,68.64,68.76,60800.0,43.5587,43.5904,43.5016,43.5777,60800.0
2010-11-18 13:00:00,68.76,68.79,68.72,68.75,31900.0,43.5777,43.5967,43.5523,43.5713,31900.0
2010-11-18 13:10:00,68.75,68.78,68.7,68.78,12300.0,43.5713,43.5904,43.5397,43.5904,12300.0
2010-11-18 13:20:00,68.78,68.8,68.7,68.71,62000.0,43.5904,43.603,43.5397,43.546,62000.0
2010-11-18 13:30:00,68.72,68.81,68.72,68.81,44500.0,43.5523,43.6094,43.5523,43.6094,44500.0
2010-11-18 13:40:00,68.81,68.83,68.78,68.83,44800.0,43.6094,43.622,43.5904,43.622,44800.0
2010-11-18 13:50:00,68.83,68.85,68.72,68.74,58500.0,43.622,43.6347,43.5523,43.565,58500.0
2010-11-18 14:00:00,68.74,68.81,68.7,68.77,50100.0,43.565,43.6094,43.5397,43.584,50100.0
2010-11-18 14:10:00,68.77,68.8,68.71,68.75,45800.0,43.584,43.603,43.546,43.5713,45800.0
2010-11-18 14:20:00,68.76,68.81,68.7,68.7,51100.0,43.5777,43.6094,43.5397,43.5397,51100.0
2010-11-18 14:30:00,68.7,68.76,68.67,68.75,37700.0,43.5397,43.5777,43.5206,43.5713,37700.0
2010-11-18 14:40:00,68.75,68.8,68.72,68.79,51400.0,43.5713,43.603,43.5523,43.5967,51400.0
2010-11-18 14:50:00,68.8,68.82,68.75,68.78,40600.0,43.603,43.6157,43.5713,43.5904,40600.0
2010-11-18 15:00:00,68.78,68.9,68.76,68.89,48300.0,43.5904,43.6664,43.5777,43.6601,48300.0
2010-11-18 15:10:00,68.89,68.9,68.82,68.87,50500.0,43.6601,43.6664,43.6157,43.6474,50500.0
2010-11-18 15:20:00,68.88,68.99,68.87,68.99,65400.0,43.6537,43.7234,43.6474,43.7234,65400.0
2010-11-18 15:30:00,68.98,69.0,68.88,68.98,175900.0,43.7171,43.7298,43.6537,43.7171,175900.0
2010-11-18 15:40:00,68.98,69.07,68.96,68.99,111300.0,43.7171,43.7741,43.7044,43.7234,111300.0
2010-11-18 15:50:00,69.0,69.15,68.97,69.14,215100.0,43.7298,43.8249,43.7108,43.8185,215100.0
2010-11-19 09:30:00,69.15,69.64,69.15,69.57,300900.0,43.8249,44.1354,43.8249,44.091,300900.0
2010-11-19 09:40:00,69.56,69.7,69.52,69.62,129000.0,44.0847,44.1734,44.0593,44.1227,129000.0
2010-11-19 09:50:00,69.62,69.69,69.54,69.54,98400.0,44.1227,44.1671,44.072,44.072,98400.0
2010-11-19 10:00:00,69.54,69.56,69.17,69.26,64500.0,44.072,44.0847,43.8375,43.8946,64500.0
2010-11-19 10:10:00,69.27,69.45,69.2,69.41,58200.0,43.9009,44.015,43.8565,43.9896,58200.0
2010-11-19 10:20:00,69.4,69.44,69.35,69.36,70900.0,43.9833,44.0086,43.9516,43.9579,70900.0
2010-11-19 10:30:00,69.38,69.43,69.32,69.42,71400.0,43.9706,44.0023,43.9326,43.996,71400.0
2010-11-19 10:40:00,69.4,69.51,69.37,69.44,58300.0,43.9833,44.053,43.9643,44.0086,58300.0
2010-11-19 10:50:00,69.45,69.54,69.42,69.5,49700.0,44.015,44.072,43.996,44.0467,49700.0
2010-11-19 11:00:00,69.51,69.67,69.43,69.66,54300.0,44.053,44.1544,44.0023,44.1481,54300.0
2010-11-19 11:10:00,69.65,69.68,69.55,69.66,44000.0,44.1417,44.1607,44.0784,44.1481,44000.0
2010-11-19 11:20:00,69.66,69.74,69.64,69.69,41900.0,44.1481,44.1988,44.1354,44.1671,41900.0
2010-11-19 11:30:00,69.69,69.71,69.5,69.54,31700.0,44.1671,44.1798,44.0467,44.072,31700.0
2010-11-19 11:40:00,69.54,69.62,69.38,69.4,22700.0,44.072,44.1227,43.9706,43.9833,22700.0
2010-11-19 11:50:00,69.4,69.41,69.32,69.35,27700.0,43.9833,43.9896,43.9326,43.9516,27700.0
2010-11-19 12:00:00,69.35,69.37,69.2,69.35,35700.0,43.9516,43.9643,43.8565,43.9516,35700.0
2010-11-19 12:10:00,69.35,69.35,69.18,69.18,18200.0,43.9516,43.9516,43.8439,43.8439,18200.0
2010-11-19 12:20:00,69.19,69.35,69.19,69.29,30600.0,43.8502,43.9516,43.8502,43.9136,30600.0
2010-11-19 12:30:00,69.28,69.28,69.1,69.12,25900.0,43.9072,43.9072,43.7932,43.8058,25900.0
2010-11-19 12:40:00,69.12,69.23,69.12,69.23,26800.0,43.8058,43.8756,43.8058,43.8756,26800.0
2010-11-19 12:50:00,69.24,69.33,69.24,69.3,33700.0,43.8819,43.9389,43.8819,43.9199,33700.0
2010-11-19 13:00:00,69.3,69.36,69.26,69.26,25400.0,43.9199,43.9579,43.8946,43.8946,25400.0
2010-11-19 13:10:00,69.27,69.31,69.25,69.28,22000.0,43.9009,43.9263,43.8882,43.9072,22000.0
2010-11-19 13:20:00,69.28,69.28,69.14,69.22,22300.0,43.9072,43.9072,43.8185,43.8692,22300.0
2010-11-19 13:30:00,69.22,69.3,69.21,69.29,21800.0,43.8692,43.9199,43.8629,43.9136,21800.0
2010-11-19 13:40:00,69.29,69.29,69.2,69.22,21000.0,43.9136,43.9136,43.8565,43.8692,21000.0
2010-11-19 13:50:00,69.2,69.35,69.2,69.35,35200.0,43.8565,43.9516,43.8565,43.9516,35200.0
2010-11-19 14:00:00,69.35,69.44,69.29,69.38,37600.0,43.9516,44.0086,43.9136,43.9706,37600.0
2010-11-19 14:10:00,69.38,69.43,69.29,69.3,31000.0,43.9706,44.0023,43.9136,43.9199,31000.0
2010-11-19 14:20:00,69.29,69.3,69.16,69.3,32000.0,43.9136,43.9199,43.8312,43.9199,32000.0
2010-11-19 14:30:00,69.3,69.36,69.29,69.31,28800.0,43.9199,43.9579,43.9136,43.9263,28800.0
2010-11-19 14:40:00,69.32,69.43,69.32,69.39,25400.0,43.9326,44.0023,43.9326,43.977,25400.0
2010-11-19 14:50:00,69.39,69.44,69.25,69.25,33000.0,43.977,44.0086,43.8882,43.8882,33000.0
2010-11-19 15:00:00,69.26,69.28,69.2,69.23,50400.0,43.8946,43.9072,43.8565,43.8756,50400.0
2010-11-19 15:10:00,69.24,69.27,69.15,69.23,46200.0,43.8819,43.9009,43.8249,43.8756,46200.0
2010-11-19 15:20:00,69.24,69.32,69.23,69.28,43800.0,43.8819,43.9326,43.8756,43.9072,43800.0
2010-11-19 15:30:00,69.27,69.3,69.17,69.25,71100.0,43.9009,43.9199,43.8375,43.8882,71100.0
2010-11-19 15:40:00,69.26,69.34,69.26,69.26,80000.0,43.8946,43.9453,43.8946,43.8946,80000.0
2010-11-19 15:50:00,69.25,69.42,69.22,69.4,175700.0,43.8882,43.996,43.8692,43.9833,175700.0
2010-11-22 09:30:00,69.33,69.41,68.7,68.73,100200.0,43.9389,43.9896,43.5397,43.5587,100200.0
2010-11-22 09:40:00,68.72,68.74,68.5,68.62,95600.0,43.5523,43.565,43.4129,43.489,95600.0
2010-11-22 09:50:00,68.62,68.74,68.51,68.55,95700.0,43.489,43.565,43.4192,43.4446,95700.0
2010-11-22 10:00:00,68.55,68.63,68.51,68.61,102600.0,43.4446,43.4953,43.4192,43.4826,102600.0
2010-11-22 10:10:00,68.61,68.79,68.6,68.65,51600.0,43.4826,43.5967,43.4763,43.508,51600.0
2010-11-22 10:20:00,68.65,68.73,68.56,68.61,57400.0,43.508,43.5587,43.4509,43.4826,57400.0
2010-11-22 10:30:00,68.61,68.62,68.5,68.57,112400.0,43.4826,43.489,43.4129,43.4573,112400.0
2010-11-22 10:40:00,68.56,68.62,68.5,68.56,149500.0,43.4509,43.489,43.4129,43.4509,149500.0
2010-11-22 10:50:00,68.56,68.6,68.51,68.52,49000.0,43.4509,43.4763,43.4192,43.4256,49000.0
2010-11-22 11:00:00,68.51,68.52,68.2,68.29,101700.0,43.4192,43.4256,43.2228,43.2798,101700.0
2010-11-22 11:10:00,68.28,68.28,68.14,68.17,142200.0,43.2735,43.2735,43.1847,43.2038,142200.0
2010-11-22 11:20:00,68.16,68.28,68.14,68.28,113200.0,43.1974,43.2735,43.1847,43.2735,113200.0
2010-11-22 11:30:00,68.27,68.31,68.25,68.26,42900.0,43.2671,43.2925,43.2545,43.2608,42900.0
2010-11-22 11:40:00,68.26,68.28,68.25,68.25,52600.0,43.2608,43.2735,43.2545,43.2545,52600.0
2010-11-22 11:50:00,68.25,68.28,68.2,68.25,68500.0,43.2545,43.2735,43.2228,43.2545,68500.0
2010-11-22 12:00:00,68.25,68.35,68.18,68.34,119200.0,43.2545,43.3178,43.2101,43.3115,119200.0
2010-11-22 12:10:00,68.35,68.42,68.28,68.42,26500.0,43.3178,43.3622,43.2735,43.3622,26500.0
2010-11-22 12:20:00,68.42,68.48,68.15,68.25,88300.0,43.3622,43.4002,43.1911,43.2545,88300.0
2010-11-22 12:30:00,68.25,68.29,68.15,68.2,88800.0,43.2545,43.2798,43.1911,43.2228,88800.0
2010-11-22 12:40:00,68.21,68.25,68.18,68.25,36300.0,43.2291,43.2545,43.2101,43.2545,36300.0
2010-11-22 12:50:00,68.24,68.3,68.21,68.22,45000.0,43.2481,43.2861,43.2291,43.2354,45000.0
2010-11-22 13:00:00,68.23,68.26,68.19,68.23,38600.0,43.2418,43.2608,43.2164,43.2418,38600.0
2010-11-22 13:10:00,68.24,68.29,68.16,68.19,39500.0,43.2481,43.2798,43.1974,43.2164,39500.0
2010-11-22 13:20:00,68.19,68.22,68.16,68.22,93200.0,43.2164,43.2354,43.1974,43.2354,93200.0
2010-11-22 13:30:00,68.22,68.43,68.22,68.32,61500.0,43.2354,43.3685,43.2354,43.2988,61500.0
2010-11-22 13:40:00,68.34,68.37,68.24,68.28,61900.0,43.3115,43.3305,43.2481,43.2735,61900.0
2010-11-22 13:50:00,68.29,68.4,68.28,68.4,44600.0,43.2798,43.3495,43.2735,43.3495,44600.0
2010-11-22 14:00:00,68.4,68.42,68.33,68.4,57000.0,43.3495,43.3622,43.3052,43.3495,57000.0
2010-11-22 14:10:00,68.41,68.59,68.4,68.59,55300.0,43.3559,43.4699,43.3495,43.4699,55300.0
2010-11-22 14:20:00,68.6,68.65,68.4,68.42,64500.0,43.4763,43.508,43.3495,43.3622,64500.0
2010-11-22 14:30:00,68.4,68.51,68.4,68.51,52600.0,43.3495,43.4192,43.3495,43.4192,52600.0
2010-11-22 14:40:00,68.52,68.76,68.51,68.69,59500.0,43.4256,43.5777,43.4192,43.5333,59500.0
2010-11-22 14:50:00,68.7,68.76,68.63,68.64,52500.0,43.5397,43.5777,43.4953,43.5016,52500.0
2010-11-22 15:00:00,68.65,68.66,68.53,68.6,67900.0,43.508,43.5143,43.4319,43.4763,67900.0
2010-11-22 15:10:00,68.61,68.61,68.49,68.49,78400.0,43.4826,43.4826,43.4066,43.4066,78400.0
2010-11-22 15:20:00,68.51,68.51,68.38,68.43,87700.0,43.4192,43.4192,43.3369,43.3685,87700.0
2010-11-22 15:30:00,68.44,68.46,68.36,68.46,85100.0,43.3749,43.3876,43.3242,43.3876,85100.0
2010-11-22 15:40:00,68.45,68.67,68.45,68.64,74000.0,43.3812,43.5206,43.3812,43.5016,74000.0
2010-11-22 15:50:00,68.64,68.71,68.58,68.62,116000.0,43.5016,43.546,43.4636,43.489,116000.0
2010-11-23 09:30:00,68.24,68.91,68.15,68.83,87900.0,43.2481,43.6727,43.1911,43.622,87900.0
2010-11-23 09:40:00,68.8,68.82,68.4,68.4,57300.0,43.603,43.6157,43.3495,43.3495,57300.0
2010-11-23 09:50:00,68.42,68.68,68.35,68.4,91300.0,43.3622,43.527,43.3178,43.3495,91300.0
2010-11-23 10:00:00,68.4,68.7,68.37,68.63,73400.0,43.3495,43.5397,43.3305,43.4953,73400.0
2010-11-23 10:10:00,68.65,68.9,68.54,68.79,59100.0,43.508,43.6664,43.4383,43.5967,59100.0
2010-11-23 10:20:00,68.79,68.82,68.5,68.51,47900.0,43.5967,43.6157,43.4129,43.4192,47900.0
2010-11-23 10:30:00,68.49,68.58,68.46,68.56,54100.0,43.4066,43.4636,43.3876,43.4509,54100.0
2010-11-23 10:40:00,68.57,68.7,68.53,68.56,55800.0,43.4573,43.5397,43.4319,43.4509,55800.0
2010-11-23 10:50:00,68.54,68.72,68.51,68.71,43200.0,43.4383,43.5523,43.4192,43.546,43200.0
2010-11-23 11:00:00,68.67,68.68,68.5,68.5,63700.0,43.5206,43.527,43.4129,43.4129,63700.0
2010-11-23 11:10:00,68.5,68.51,68.29,68.36,65900.0,43.4129,43.4192,43.2798,43.3242,65900.0
2010-11-23 11:20:00,68.36,68.42,68.17,68.19,49900.0,43.3242,43.3622,43.2038,43.2164,49900.0
2010-11-23 11:30:00,68.17,68.4,68.15,68.39,47900.0,43.2038,43.3495,43.1911,43.3432,47900.0
2010-11-23 11:40:00,68.4,68.42,68.26,68.41,27600.0,43.3495,43.3622,43.2608,43.3559,27600.0
2010-11-23 11:50:00,68.41,68.64,68.41,68.51,36500.0,43.3559,43.5016,43.3559,43.4192,36500.0
2010-11-23 12:00:00,68.51,68.51,68.35,68.5,42500.0,43.4192,43.4192,43.3178,43.4129,42500.0
2010-11-23 12:10:00,68.5,68.67,68.5,68.57,42900.0,43.4129,43.5206,43.4129,43.4573,42900.0
2010-11-23 12:20:00,68.55,68.63,68.51,68.63,38300.0,43.4446,43.4953,43.4192,43.4953,38300.0
2010-11-23 12:30:00,68.62,68.66,68.48,68.5,26000.0,43.489,43.5143,43.4002,43.4129,26000.0
2010-11-23 12:40:00,68.51,68.62,68.46,68.48,56500.0,43.4192,43.489,43.3876,43.4002,56500.0
2010-11-23 12:50:00,68.47,68.57,68.43,68.57,61300.0,43.3939,43.4573,43.3685,43.4573,61300.0
2010-11-23 13:00:00,68.57,68.57,68.4,68.4,26200.0,43.4573,43.4573,43.3495,43.3495,26200.0
2010-11-23 13:10:00,68.39,68.48,68.34,68.34,24500.0,43.3432,43.4002,43.3115,43.3115,24500.0
2010-11-23 13:20:00,68.33,68.51,68.3,68.5,34900.0,43.3052,43.4192,43.2861,43.4129,34900.0
2010-11-23 13:30:00,68.5,68.53,68.42,68.44,36800.0,43.4129,43.4319,43.3622,43.3749,36800.0
2010-11-23 13:40:00,68.44,68.49,68.33,68.33,32700.0,43.3749,43.4066,43.3052,43.3052,32700.0
2010-11-23 13:50:00,68.33,68.39,68.3,68.33,36200.0,43.3052,43.3432,43.2861,43.3052,36200.0
2010-11-23 14:00:00,68.35,68.43,68.27,68.3,30600.0,43.3178,43.3685,43.2671,43.2861,30600.0
2010-11-23 14:10:00,68.3,68.41,68.26,68.26,40100.0,43.2861,43.3559,43.2608,43.2608,40100.0
2010-11-23 14:20:00,68.26,68.29,68.14,68.25,59900.0,43.2608,43.2798,43.1847,43.2545,59900.0
2010-11-23 14:30:00,68.25,68.33,68.2,68.25,44400.0,43.2545,43.3052,43.2228,43.2545,44400.0
2010-11-23 14:40:00,68.24,68.28,68.19,68.26,71300.0,43.2481,43.2735,43.2164,43.2608,71300.0
2010-11-23 14:50:00,68.25,68.37,68.25,68.25,41200.0,43.2545,43.3305,43.2545,43.2545,41200.0
2010-11-23 15:00:00,68.25,68.33,68.21,68.28,58900.0,43.2545,43.3052,43.2291,43.2735,58900.0
2010-11-23 15:10:00,68.28,68.37,68.18,68.3,87600.0,43.2735,43.3305,43.2101,43.2861,87600.0
2010-11-23 15:20:00,68.31,68.32,68.22,68.3,61300.0,43.2925,43.2988,43.2354,43.2861,61300.0
2010-11-23 15:30:00,68.31,68.42,68.22,68.31,81500.0,43.2925,43.3622,43.2354,43.2925,81500.0
2010-11-23 15:40:00,68.3,68.4,68.24,68.34,139900.0,43.2861,43.3495,43.2481,43.3115,139900.0
2010-11-23 15:50:00,68.34,68.42,68.31,68.33,180000.0,43.3115,43.3622,43.2925,43.3052,180000.0
2010-11-24 09:30:00,68.65,68.96,68.62,68.92,120700.0,43.508,43.7044,43.489,43.6791,120700.0
2010-11-24 09:40:00,68.91,68.99,68.6,68.63,98000.0,43.6727,43.7234,43.4763,43.4953,98000.0
2010-11-24 09:50:00,68.62,68.72,68.55,68.64,73500.0,43.489,43.5523,43.4446,43.5016,73500.0
2010-11-24 10:00:00,68.62,68.72,68.5,68.67,84200.0,43.489,43.5523,43.4129,43.5206,84200.0
2010-11-24 10:10:00,68.69,68.76,68.57,68.74,41400.0,43.5333,43.5777,43.4573,43.565,41400.0
2010-11-24 10:20:00,68.76,69.0,68.74,69.0,79500.0,43.5777,43.7298,43.565,43.7298,79500.0
2010-11-24 10:30:00,68.99,69.0,68.94,69.0,39400.0,43.7234,43.7298,43.6918,43.7298,39400.0
2010-11-24 10:40:00,69.0,69.07,68.93,68.94,39900.0,43.7298,43.7741,43.6854,43.6918,39900.0
2010-11-24 10:50:00,68.93,68.93,68.77,68.9,40000.0,43.6854,43.6854,43.584,43.6664,40000.0
2010-11-24 11:00:00,68.89,69.01,68.75,68.97,50600.0,43.6601,43.7361,43.5713,43.7108,50600.0
2010-11-24 11:10:00,68.97,69.06,68.9,68.92,21000.0,43.7108,43.7678,43.6664,43.6791,21000.0
2010-11-24 11:20:00,68.93,69.07,68.93,69.06,23800.0,43.6854,43.7741,43.6854,43.7678,23800.0
2010-11-24 11:30:00,69.07,69.13,69.0,69.05,37900.0,43.7741,43.8122,43.7298,43.7615,37900.0
2010-11-24 11:40:00,69.05,69.05,68.83,68.85,18800.0,43.7615,43.7615,43.622,43.6347,18800.0
2010-11-24 11:50:00,68.85,68.93,68.83,68.9,25600.0,43.6347,43.6854,43.622,43.6664,25600.0
2010-11-24 12:00:00,68.91,69.03,68.91,68.98,26600.0,43.6727,43.7488,43.6727,43.7171,26600.0
2010-11-24 12:10:00,68.98,69.0,68.95,68.98,20500.0,43.7171,43.7298,43.6981,43.7171,20500.0
2010-11-24 12:20:00,68.98,69.0,68.94,68.99,54600.0,43.7171,43.7298,43.6918,43.7234,54600.0
2010-11-24 12:30:00,69.0,69.01,68.9,68.91,181500.0,43.7298,43.7361,43.6664,43.6727,181500.0
2010-11-24 12:40:00,68.91,68.93,68.85,68.9,42400.0,43.6727,43.6854,43.6347,43.6664,42400.0
2010-11-24 12:50:00,68.91,68.95,68.89,68.92,71000.0,43.6727,43.6981,43.6601,43.6791,71000.0
2010-11-24 13:00:00,68.92,68.94,68.89,68.91,44400.0,43.6791,43.6918,43.6601,43.6727,44400.0
2010-11-24 13:10:00,68.89,68.98,68.87,68.97,38000.0,43.6601,43.7171,43.6474,43.7108,38000.0
2010-11-24 13:20:00,68.97,69.06,68.87,68.89,66500.0,43.7108,43.7678,43.6474,43.6601,66500.0
2010-11-24 13:30:00,68.9,68.96,68.87,68.9,83700.0,43.6664,43.7044,43.6474,43.6664,83700.0
2010-11-24 13:40:00,68.9,68.94,68.88,68.88,47000.0,43.6664,43.6918,43.6537,43.6537,47000.0
2010-11-24 13:50:00,68.9,68.96,68.87,68.95,71500.0,43.6664,43.7044,43.6474,43.6981,71500.0
2010-11-24 14:00:00,68.95,68.98,68.87,68.9,99700.0,43.6981,43.7171,43.6474,43.6664,99700.0
2010-11-24 14:10:00,68.9,68.95,68.86,68.91,155200.0,43.6664,43.6981,43.6411,43.6727,155200.0
2010-11-24 14:20:00,68.91,69.02,68.9,69.0,136500.0,43.6727,43.7425,43.6664,43.7298,136500.0
2010-11-24 14:30:00,69.0,69.05,68.98,69.02,35400.0,43.7298,43.7615,43.7171,43.7425,35400.0
2010-11-24 14:40:00,69.03,69.06,68.99,69.01,107000.0,43.7488,43.7678,43.7234,43.7361,107000.0
2010-11-24 14:50:00,69.0,69.07,68.96,69.06,57600.0,43.7298,43.7741,43.7044,43.7678,57600.0
2010-11-24 15:00:00,69.06,69.13,69.03,69.13,79500.0,43.7678,43.8122,43.7488,43.8122,79500.0
2010-11-24 15:10:00,69.13,69.15,69.07,69.08,55000.0,43.8122,43.8249,43.7741,43.7805,55000.0
2010-11-24 15:20:00,69.09,69.21,69.08,69.11,61100.0,43.7868,43.8629,43.7805,43.7995,61100.0
2010-11-24 15:30:00,69.11,69.14,69.01,69.06,64400.0,43.7995,43.8185,43.7361,43.7678,64400.0
2010-11-24 15:40:00,69.06,69.11,68.99,69.06,106900.0,43.7678,43.7995,43.7234,43.7678,106900.0
2010-11-24 15:50:00,69.07,69.22,69.06,69.2,119800.0,43.7741,43.8692,43.7678,43.8565,119800.0
2010-11-26 09:30:00,68.59,68.83,68.47,68.67,78100.0,43.4699,43.622,43.3939,43.5206,78100.0
2010-11-26 09:40:00,68.7,69.05,68.67,68.71,55200.0,43.5397,43.7615,43.5206,43.546,55200.0
2010-11-26 09:50:00,68.71,68.98,68.71,68.88,44100.0,43.546,43.7171,43.546,43.6537,44100.0
2010-11-26 10:00:00,68.88,69.03,68.86,69.03,81600.0,43.6537,43.7488,43.6411,43.7488,81600.0
2010-11-26 10:10:00,69.04,69.11,68.91,68.96,70600.0,43.7551,43.7995,43.6727,43.7044,70600.0
2010-11-26 10:20:00,68.96,69.02,68.93,68.97,78700.0,43.7044,43.7425,43.6854,43.7108,78700.0
2010-11-26 10:30:00,68.96,69.03,68.94,69.02,49800.0,43.7044,43.7488,43.6918,43.7425,49800.0
2010-11-26 10:40:00,69.02,69.05,68.9,68.95,65700.0,43.7425,43.7615,43.6664,43.6981,65700.0
2010-11-26 10:50:00,68.95,69.04,68.86,68.93,58900.0,43.6981,43.7551,43.6411,43.6854,58900.0
2010-11-26 11:00:00,68.92,68.97,68.8,68.84,70400.0,43.6791,43.7108,43.603,43.6284,70400.0
2010-11-26 11:10:00,68.84,68.98,68.81,68.9,53100.0,43.6284,43.7171,43.6094,43.6664,53100.0
2010-11-26 11:20:00,68.91,68.93,68.77,68.82,42600.0,43.6727,43.6854,43.584,43.6157,42600.0
2010-11-26 11:30:00,68.83,68.85,68.71,68.72,48200.0,43.622,43.6347,43.546,43.5523,48200.0
2010-11-26 11:40:00,68.73,68.75,68.53,68.57,76000.0,43.5587,43.5713,43.4319,43.4573,76000.0
2010-11-26 11:50:00,68.57,68.57,68.42,68.56,103400.0,43.4573,43.4573,43.3622,43.4509,103400.0
2010-11-26 12:00:00,68.56,68.67,68.5,68.67,55100.0,43.4509,43.5206,43.4129,43.5206,55100.0
2010-11-26 12:10:00,68.66,68.69,68.59,68.67,45200.0,43.5143,43.5333,43.4699,43.5206,45200.0
2010-11-26 12:20:00,68.67,68.86,68.67,68.79,86000.0,43.5206,43.6411,43.5206,43.5967,86000.0
2010-11-26 12:30:00,68.81,69.01,68.79,69.0,64200.0,43.6094,43.7361,43.5967,43.7298,64200.0
2010-11-26 12:40:00,69.0,69.06,68.91,68.92,77900.0,43.7298,43.7678,43.6727,43.6791,77900.0
2010-11-26 12:50:00,68.9,68.92,68.76,68.8,64700.0,43.6664,43.6791,43.5777,43.603,64700.0
2010-11-29 09:30:00,68.0,68.1,67.85,68.0,143100.0,43.57,43.634,43.4738,43.57,143100.0
2010-11-29 09:40:00,68.0,68.39,67.97,67.98,95400.0,43.57,43.8198,43.5507,43.5571,95400.0
2010-11-29 09:50:00,67.98,68.12,67.95,68.1,99100.0,43.5571,43.6468,43.5379,43.634,99100.0
2010-11-29 10:00:00,68.08,68.09,67.91,67.98,89800.0,43.6212,43.6276,43.5123,43.5571,89800.0
2010-11-29 10:10:00,68.01,68.06,67.94,67.96,90200.0,43.5764,43.6084,43.5315,43.5443,90200.0
2010-11-29 10:20:00,67.96,67.96,67.79,67.86,100700.0,43.5443,43.5443,43.4354,43.4802,100700.0
2010-11-29 10:30:00,67.86,68.06,67.86,68.04,182600.0,43.4802,43.6084,43.4802,43.5956,182600.0
2010-11-29 10:40:00,68.04,68.08,67.96,68.01,48600.0,43.5956,43.6212,43.5443,43.5764,48600.0
2010-11-29 10:50:00,68.01,68.1,67.93,67.99,73400.0,43.5764,43.634,43.5251,43.5635,73400.0
2010-11-29 11:00:00,67.99,68.06,67.95,67.98,74800.0,43.5635,43.6084,43.5379,43.5571,74800.0
2010-11-29 11:10:00,67.99,68.03,67.93,67.95,70200.0,43.5635,43.5892,43.5251,43.5379,70200.0
2010-11-29 11:20:00,67.96,68.0,67.85,67.93,118100.0,43.5443,43.57,43.4738,43.5251,118100.0
2010-11-29 11:30:00,67.92,68.0,67.91,67.96,64600.0,43.5187,43.57,43.5123,43.5443,64600.0
2010-11-29 11:40:00,67.96,68.0,67.93,67.93,62600.0,43.5443,43.57,43.5251,43.5251,62600.0
2010-11-29 11:50:00,67.94,68.04,67.91,68.01,64900.0,43.5315,43.5956,43.5123,43.5764,64900.0
2010-11-29 12:00:00,68.02,68.09,67.95,68.03,37100.0,43.5828,43.6276,43.5379,43.5892,37100.0
2010-11-29 12:10:00,68.03,68.05,67.93,68.02,31400.0,43.5892,43.602,43.5251,43.5828,31400.0
2010-11-29 12:20:00,68.02,68.06,67.95,68.03,39100.0,43.5828,43.6084,43.5379,43.5892,39100.0
2010-11-29 12:30:00,68.03,68.05,67.97,68.02,48700.0,43.5892,43.602,43.5507,43.5828,48700.0
2010-11-29 12:40:00,68.01,68.07,67.98,68.05,33200.0,43.5764,43.6148,43.5571,43.602,33200.0
2010-11-29 12:50:00,68.06,68.09,68.0,68.04,31100.0,43.6084,43.6276,43.57,43.5956,31100.0
2010-11-29 13:00:00,68.04,68.05,67.92,67.93,42000.0,43.5956,43.602,43.5187,43.5251,42000.0
2010-11-29 13:10:00,67.94,67.96,67.88,67.88,28300.0,43.5315,43.5443,43.4931,43.4931,28300.0
2010-11-29 13:20:00,67.89,67.91,67.82,67.85,32300.0,43.4995,43.5123,43.4546,43.4738,32300.0
2010-11-29 13:30:00,67.85,67.86,67.72,67.72,40900.0,43.4738,43.4802,43.3905,43.3905,40900.0
2010-11-29 13:40:00,67.71,67.86,67.71,67.84,35000.0,43.3841,43.4802,43.3841,43.4674,35000.0
2010-11-29 13:50:00,67.84,67.88,67.82,67.88,26000.0,43.4674,43.4931,43.4546,43.4931,26000.0
2010-11-29 14:00:00,67.88,67.88,67.77,67.81,30400.0,43.4931,43.4931,43.4226,43.4482,30400.0
2010-11-29 14:10:00,67.81,67.93,67.76,67.86,38800.0,43.4482,43.5251,43.4162,43.4802,38800.0
2010-11-29 14:20:00,67.86,68.0,67.81,68.0,37600.0,43.4802,43.57,43.4482,43.57,37600.0
2010-11-29 14:30:00,68.01,68.1,68.0,68.08,50600.0,43.5764,43.634,43.57,43.6212,50600.0
2010-11-29 14:40:00,68.08,68.23,68.06,68.2,40500.0,43.6212,43.7173,43.6084,43.6981,40500.0
2010-11-29 14:50:00,68.21,68.23,68.14,68.21,54500.0,43.7045,43.7173,43.6597,43.7045,54500.0
2010-11-29 15:00:00,68.21,68.27,68.18,68.26,63300.0,43.7045,43.7429,43.6853,43.7365,63300.0
2010-11-29 15:10:00,68.27,68.37,68.19,68.36,51000.0,43.7429,43.807,43.6917,43.8006,51000.0
2010-11-29 15:20:00,68.37,68.4,68.34,68.38,58000.0,43.807,43.8262,43.7878,43.8134,58000.0
2010-11-29 15:30:00,68.39,68.39,68.2,68.32,61400.0,43.8198,43.8198,43.6981,43.775,61400.0
2010-11-29 15:40:00,68.31,68.35,68.21,68.31,78300.0,43.7686,43.7942,43.7045,43.7686,78300.0
2010-11-29 15:50:00,68.32,68.34,68.2,68.21,89500.0,43.775,43.7878,43.6981,43.7045,89500.0
2010-11-30 09:30:00,67.7,68.14,67.68,67.76,102200.0,43.3777,43.6597,43.3649,43.4162,102200.0
2010-11-30 09:40:00,67.83,68.16,67.81,67.93,70600.0,43.461,43.6725,43.4482,43.5251,70600.0
2010-11-30 09:50:00,67.93,68.16,67.91,68.16,52400.0,43.5251,43.6725,43.5123,43.6725,52400.0
2010-11-30 10:00:00,68.17,68.21,67.87,67.9,52800.0,43.6789,43.7045,43.4867,43.5059,52800.0
2010-11-30 10:10:00,67.9,68.1,67.9,68.08,49500.0,43.5059,43.634,43.5059,43.6212,49500.0
2010-11-30 10:20:00,68.08,68.29,67.99,68.23,39600.0,43.6212,43.7558,43.5635,43.7173,39600.0
2010-11-30 10:30:00,68.23,68.24,67.93,68.04,36700.0,43.7173,43.7237,43.5251,43.5956,36700.0
2010-11-30 10:40:00,68.03,68.1,67.91,67.99,41100.0,43.5892,43.634,43.5123,43.5635,41100.0
2010-11-30 10:50:00,68.0,68.01,67.84,68.0,52700.0,43.57,43.5764,43.4674,43.57,52700.0
2010-11-30 11:00:00,68.01,68.07,67.91,67.92,38400.0,43.5764,43.6148,43.5123,43.5187,38400.0
2010-11-30 11:10:00,67.93,67.96,67.82,67.91,30800.0,43.5251,43.5443,43.4546,43.5123,30800.0
2010-11-30 11:20:00,67.9,68.02,67.86,67.94,32500.0,43.5059,43.5828,43.4802,43.5315,32500.0
2010-11-30 11:30:00,67.93,67.99,67.85,67.97,28300.0,43.5251,43.5635,43.4738,43.5507,28300.0
2010-11-30 11:40:00,67.97,68.05,67.9,67.93,31700.0,43.5507,43.602,43.5059,43.5251,31700.0
2010-11-30 11:50:00,67.94,68.07,67.86,68.04,31900.0,43.5315,43.6148,43.4802,43.5956,31900.0
2010-11-30 12:00:00,68.05,68.19,68.01,68.06,35100.0,43.602,43.6917,43.5764,43.6084,35100.0
2010-11-30 12:10:00,68.07,68.1,67.97,68.0,36900.0,43.6148,43.634,43.5507,43.57,36900.0
2010-11-30 12:20:00,68.01,68.11,67.98,68.11,27500.0,43.5764,43.6404,43.5571,43.6404,27500.0
2010-11-30 12:30:00,68.12,68.14,68.03,68.07,28600.0,43.6468,43.6597,43.5892,43.6148,28600.0
2010-11-30 12:40:00,68.07,68.14,68.05,68.1,24200.0,43.6148,43.6597,43.602,43.634,24200.0
2010-11-30 12:50:00,68.11,68.24,68.11,68.2,20400.0,43.6404,43.7237,43.6404,43.6981,20400.0
2010-11-30 13:00:00,68.17,68.36,68.17,68.27,29700.0,43.6789,43.8006,43.6789,43.7429,29700.0
2010-11-30 13:10:00,68.28,68.38,68.26,68.31,29100.0,43.7494,43.8134,43.7365,43.7686,29100.0
2010-11-30 13:20:00,68.31,68.42,68.31,68.38,29200.0,43.7686,43.8391,43.7686,43.8134,29200.0
2010-11-30 13:30:00,68.37,68.47,68.36,68.36,30300.0,43.807,43.8711,43.8006,43.8006,30300.0
2010-11-30 13:40:00,68.37,68.4,68.26,68.36,20500.0,43.807,43.8262,43.7365,43.8006,20500.0
2010-11-30 13:50:00,68.36,68.41,68.31,68.41,24600.0,43.8006,43.8327,43.7686,43.8327,24600.0
2010-11-30 14:00:00,68.41,68.44,68.35,68.43,39100.0,43.8327,43.8519,43.7942,43.8455,39100.0
2010-11-30 14:10:00,68.42,68.44,68.26,68.33,47300.0,43.8391,43.8519,43.7365,43.7814,47300.0
2010-11-30 14:20:00,68.34,68.37,68.17,68.18,36000.0,43.7878,43.807,43.6789,43.6853,36000.0
2010-11-30 14:30:00,68.19,68.19,68.09,68.1,51200.0,43.6917,43.6917,43.6276,43.634,51200.0
2010-11-30 14:40:00,68.1,68.2,68.06,68.2,43800.0,43.634,43.6981,43.6084,43.6981,43800.0
2010-11-30 14:50:00,68.2,68.32,68.15,68.25,40900.0,43.6981,43.775,43.6661,43.7301,40900.0
2010-11-30 15:00:00,68.25,68.37,68.23,68.26,60700.0,43.7301,43.807,43.7173,43.7365,60700.0
2010-11-30 15:10:00,68.27,68.31,68.2,68.29,35700.0,43.7429,43.7686,43.6981,43.7558,35700.0
2010-11-30 15:20:00,68.29,68.4,68.24,68.34,45700.0,43.7558,43.8262,43.7237,43.7878,45700.0
2010-11-30 15:30:00,68.35,68.39,68.29,68.33,60000.0,43.7942,43.8198,43.7558,43.7814,60000.0
2010-11-30 15:40:00,68.34,68.37,68.08,68.11,122700.0,43.7878,43.807,43.6212,43.6404,122700.0
2010-11-30 15:50:00,68.11,68.21,68.01,68.04,164900.0,43.6404,43.7045,43.5764,43.5956,164900.0
2010-12-01 09:30:00,68.65,68.96,68.65,68.84,78800.0,43.9864,44.1851,43.9864,44.1082,78800.0
2010-12-01 09:40:00,68.88,68.94,68.72,68.92,93900.0,44.1338,44.1722,44.0313,44.1594,93900.0
2010-12-01 09:50:00,68.91,69.0,68.72,68.99,100700.0,44.153,44.2107,44.0313,44.2043,100700.0
2010-12-01 10:00:00,69.0,69.11,68.85,68.95,71500.0,44.2107,44.2812,44.1146,44.1786,71500.0
2010-12-01 10:10:00,68.95,69.13,68.81,69.13,56800.0,44.1786,44.294,44.0889,44.294,56800.0
2010-12-01 10:20:00,69.13,69.15,68.94,69.12,78500.0,44.294,44.3068,44.1722,44.2876,78500.0
2010-12-01 10:30:00,69.11,69.13,68.98,69.01,56100.0,44.2812,44.294,44.1979,44.2171,56100.0
2010-12-01 10:40:00,69.0,69.05,68.96,69.01,52400.0,44.2107,44.2427,44.1851,44.2171,52400.0
2010-12-01 10:50:00,69.02,69.09,68.96,69.0,56000.0,44.2235,44.2684,44.1851,44.2107,56000.0
2010-12-01 11:00:00,69.0,69.11,68.98,69.04,84200.0,44.2107,44.2812,44.1979,44.2363,84200.0
2010-12-01 11:10:00,69.04,69.24,68.97,69.2,76100.0,44.2363,44.3645,44.1915,44.3388,76100.0
2010-12-01 11:20:00,69.21,69.24,69.06,69.08,38400.0,44.3452,44.3645,44.2491,44.2619,38400.0
2010-12-01 11:30:00,69.09,69.18,69.03,69.05,30900.0,44.2684,44.326,44.2299,44.2427,30900.0
2010-12-01 11:40:00,69.05,69.16,69.05,69.11,27700.0,44.2427,44.3132,44.2427,44.2812,27700.0
2010-12-01 11:50:00,69.12,69.38,69.12,69.28,74800.0,44.2876,44.4542,44.2876,44.3901,74800.0
2010-12-01 12:00:00,69.29,69.4,69.16,69.17,34800.0,44.3965,44.467,44.3132,44.3196,34800.0
2010-12-01 12:10:00,69.18,69.2,68.97,69.02,96800.0,44.326,44.3388,44.1915,44.2235,96800.0
2010-12-01 12:20:00,69.03,69.11,69.0,69.08,31600.0,44.2299,44.2812,44.2107,44.2619,31600.0
2010-12-01 12:30:00,69.1,69.12,69.04,69.04,27600.0,44.2748,44.2876,44.2363,44.2363,27600.0
2010-12-01 12:40:00,69.02,69.14,69.01,69.12,28500.0,44.2235,44.3004,44.2171,44.2876,28500.0
2010-12-01 12:50:00,69.12,69.17,69.11,69.14,26200.0,44.2876,44.3196,44.2812,44.3004,26200.0
2010-12-01 13:00:00,69.14,69.2,69.13,69.17,26800.0,44.3004,44.3388,44.294,44.3196,26800.0
2010-12-01 13:10:00,69.17,69.27,69.06,69.06,22500.0,44.3196,44.3837,44.2491,44.2491,22500.0
2010-12-01 13:20:00,69.06,69.16,69.04,69.07,23700.0,44.2491,44.3132,44.2363,44.2555,23700.0
2010-12-01 13:30:00,69.08,69.16,69.06,69.16,33600.0,44.2619,44.3132,44.2491,44.3132,33600.0
2010-12-01 13:40:00,69.18,69.25,69.09,69.21,43200.0,44.326,44.3709,44.2684,44.3452,43200.0
2010-12-01 13:50:00,69.21,69.31,69.15,69.3,39600.0,44.3452,44.4093,44.3068,44.4029,39600.0
2010-12-01 14:00:00,69.29,69.35,69.16,69.16,34200.0,44.3965,44.4349,44.3132,44.3132,34200.0
2010-12-01 14:10:00,69.16,69.17,69.06,69.17,49200.0,44.3132,44.3196,44.2491,44.3196,49200.0
2010-12-01 14:20:00,69.17,69.31,69.17,69.3,53300.0,44.3196,44.4093,44.3196,44.4029,53300.0
2010-12-01 14:30:00,69.3,69.39,69.29,69.38,39400.0,44.4029,44.4606,44.3965,44.4542,39400.0
2010-12-01 14:40:00,69.35,69.44,69.32,69.33,55200.0,44.4349,44.4926,44.4157,44.4221,55200.0
2010-12-01 14:50:00,69.31,69.42,69.31,69.37,36000.0,44.4093,44.4798,44.4093,44.4478,36000.0
2010-12-01 15:00:00,69.37,69.37,69.28,69.35,45800.0,44.4478,44.4478,44.3901,44.4349,45800.0
2010-12-01 15:10:00,69.36,69.41,69.29,69.34,59100.0,44.4413,44.4734,44.3965,44.4285,59100.0
2010-12-01 15:20:00,69.33,69.46,69.31,69.42,72000.0,44.4221,44.5054,44.4093,44.4798,72000.0
2010-12-01 15:30:00,69.42,69.52,69.38,69.51,139100.0,44.4798,44.5439,44.4542,44.5375,139100.0
2010-12-01 15:40:00,69.52,69.54,69.45,69.48,105200.0,44.5439,44.5567,44.499,44.5182,105200.0
2010-12-01 15:50:00,69.48,69.51,69.38,69.41,144300.0,44.5182,44.5375,44.4542,44.4734,144300.0
2010-12-02 09:30:00,69.66,69.86,69.42,69.86,117600.0,44.6336,44.7617,44.4798,44.7617,117600.0
2010-12-02 09:40:00,69.86,69.93,69.73,69.84,55700.0,44.7617,44.8066,44.6784,44.7489,55700.0
2010-12-02 09:50:00,69.86,70.0,69.71,70.0,94900.0,44.7617,44.8514,44.6656,44.8514,94900.0
2010-12-02 10:00:00,69.99,70.1,69.99,70.0,47600.0,44.845,44.9155,44.845,44.8514,47600.0
2010-12-02 10:10:00,70.0,70.04,69.82,69.96,148800.0,44.8514,44.877,44.7361,44.8258,148800.0
2010-12-02 10:20:00,69.96,70.08,69.96,70.03,52500.0,44.8258,44.9027,44.8258,44.8706,52500.0
2010-12-02 10:30:00,70.0,70.08,69.99,70.01,101800.0,44.8514,44.9027,44.845,44.8578,101800.0
2010-12-02 10:40:00,70.0,70.03,69.99,69.99,42000.0,44.8514,44.8706,44.845,44.845,42000.0
2010-12-02 10:50:00,70.0,70.0,69.88,69.94,67500.0,44.8514,44.8514,44.7745,44.813,67500.0
2010-12-02 11:00:00,69.93,69.94,69.58,69.58,212300.0,44.8066,44.813,44.5823,44.5823,212300.0
2010-12-02 11:10:00,69.57,69.75,69.57,69.65,185000.0,44.5759,44.6912,44.5759,44.6272,185000.0
2010-12-02 11:20:00,69.65,69.79,69.63,69.72,78300.0,44.6272,44.7169,44.6143,44.672,78300.0
2010-12-02 11:30:00,69.72,69.74,69.67,69.74,99100.0,44.672,44.6848,44.64,44.6848,99100.0
2010-12-02 11:40:00,69.74,69.76,69.63,69.7,38800.0,44.6848,44.6976,44.6143,44.6592,38800.0
2010-12-02 11:50:00,69.7,69.75,69.69,69.72,57300.0,44.6592,44.6912,44.6528,44.672,57300.0
2010-12-02 12:00:00,69.73,69.76,69.69,69.71,41600.0,44.6784,44.6976,44.6528,44.6656,41600.0
2010-12-02 12:10:00,69.71,69.75,69.7,69.73,34300.0,44.6656,44.6912,44.6592,44.6784,34300.0
2010-12-02 12:20:00,69.72,69.78,69.71,69.75,40700.0,44.672,44.7105,44.6656,44.6912,40700.0
2010-12-02 12:30:00,69.74,69.78,69.7,69.76,39600.0,44.6848,44.7105,44.6592,44.6976,39600.0
2010-12-02 12:40:00,69.76,69.84,69.74,69.79,27500.0,44.6976,44.7489,44.6848,44.7169,27500.0
2010-12-02 12:50:00,69.8,69.8,69.69,69.7,32700.0,44.7233,44.7233,44.6528,44.6592,32700.0
2010-12-02 13:00:00,69.7,69.78,69.69,69.69,44200.0,44.6592,44.7105,44.6528,44.6528,44200.0
2010-12-02 13:10:00,69.69,69.82,69.69,69.7,39500.0,44.6528,44.7361,44.6528,44.6592,39500.0
2010-12-02 13:20:00,69.7,69.81,69.69,69.8,28900.0,44.6592,44.7297,44.6528,44.7233,28900.0
2010-12-02 13:30:00,69.8,69.83,69.74,69.81,39800.0,44.7233,44.7425,44.6848,44.7297,39800.0
2010-12-02 13:40:00,69.81,69.82,69.74,69.8,36100.0,44.7297,44.7361,44.6848,44.7233,36100.0
2010-12-02 13:50:00,69.81,69.82,69.75,69.8,33800.0,44.7297,44.7361,44.6912,44.7233,33800.0
2010-12-02 14:00:00,69.8,69.85,69.78,69.83,48400.0,44.7233,44.7553,44.7105,44.7425,48400.0
2010-12-02 14:10:00,69.83,69.86,69.75,69.79,62700.0,44.7425,44.7617,44.6912,44.7169,62700.0
2010-12-02 14:20:00,69.8,69.86,69.79,69.83,82100.0,44.7233,44.7617,44.7169,44.7425,82100.0
2010-12-02 14:30:00,69.84,69.91,69.84,69.9,35500.0,44.7489,44.7938,44.7489,44.7873,35500.0
2010-12-02 14:40:00,69.9,69.91,69.84,69.88,42900.0,44.7873,44.7938,44.7489,44.7745,42900.0
2010-12-02 14:50:00,69.89,69.9,69.85,69.87,60200.0,44.7809,44.7873,44.7553,44.7681,60200.0
2010-12-02 15:00:00,69.88,69.9,69.84,69.87,80100.0,44.7745,44.7873,44.7489,44.7681,80100.0
2010-12-02 15:10:00,69.87,69.9,69.83,69.87,63200.0,44.7681,44.7873,44.7425,44.7681,63200.0
2010-12-02 15:20:00,69.87,69.89,69.84,69.84,72400.0,44.7681,44.7809,44.7489,44.7489,72400.0
2010-12-02 15:30:00,69.84,69.97,69.82,69.92,85500.0,44.7489,44.8322,44.7361,44.8002,85500.0
2010-12-02 15:40:00,69.92,69.92,69.75,69.75,180900.0,44.8002,44.8002,44.6912,44.6912,180900.0
2010-12-02 15:50:00,69.75,69.85,69.72,69.83,187300.0,44.6912,44.7553,44.672,44.7425,187300.0
2010-12-03 09:30:00,69.47,69.96,69.45,69.45,134800.0,44.5118,44.8258,44.499,44.499,134800.0
2010-12-03 09:40:00,69.45,69.5,69.17,69.41,204300.0,44.499,44.5311,44.3196,44.4734,204300.0
2010-12-03 09:50:00,69.39,69.39,69.02,69.14,101600.0,44.4606,44.4606,44.2235,44.3004,101600.0
2010-12-03 10:00:00,69.12,69.27,69.11,69.15,76900.0,44.2876,44.3837,44.2812,44.3068,76900.0
2010-12-03 10:10:00,69.15,69.18,69.01,69.06,80600.0,44.3068,44.326,44.2171,44.2491,80600.0
2010-12-03 10:20:00,69.07,69.08,68.73,68.76,83400.0,44.2555,44.2619,44.0377,44.0569,83400.0
2010-12-03 10:30:00,68.75,68.91,68.71,68.88,79000.0,44.0505,44.153,44.0249,44.1338,79000.0
2010-12-03 10:40:00,68.88,68.9,68.69,68.69,60700.0,44.1338,44.1466,44.0121,44.0121,60700.0
2010-12-03 10:50:00,68.69,68.78,68.67,68.75,74200.0,44.0121,44.0697,43.9992,44.0505,74200.0
2010-12-03 11:00:00,68.77,68.9,68.76,68.87,55500.0,44.0633,44.1466,44.0569,44.1274,55500.0
2010-12-03 11:10:00,68.87,68.87,68.71,68.73,52900.0,44.1274,44.1274,44.0249,44.0377,52900.0
2010-12-03 11:20:00,68.72,68.78,68.52,68.52,59400.0,44.0313,44.0697,43.9031,43.9031,59400.0
2010-12-03 11:30:00,68.53,68.67,68.53,68.65,53400.0,43.9095,43.9992,43.9095,43.9864,53400.0
2010-12-03 11:40:00,68.66,68.71,68.6,68.64,41800.0,43.9928,44.0249,43.9544,43.98,41800.0
2010-12-03 11:50:00,68.65,68.76,68.58,68.76,40200.0,43.9864,44.0569,43.9416,44.0569,40200.0
2010-12-03 12:00:00,68.76,68.77,68.51,68.67,88400.0,44.0569,44.0633,43.8967,43.9992,88400.0
2010-12-03 12:10:00,68.68,68.8,68.68,68.77,31000.0,44.0056,44.0825,44.0056,44.0633,31000.0
2010-12-03 12:20:00,68.77,68.8,68.71,68.75,25700.0,44.0633,44.0825,44.0249,44.0505,25700.0
2010-12-03 12:30:00,68.75,68.84,68.73,68.84,21800.0,44.0505,44.1082,44.0377,44.1082,21800.0
2010-12-03 12:40:00,68.84,68.89,68.74,68.83,33800.0,44.1082,44.1402,44.0441,44.1018,33800.0
2010-12-03 12:50:00,68.84,68.84,68.7,68.79,27900.0,44.1082,44.1082,44.0185,44.0761,27900.0
2010-12-03 13:00:00,68.79,68.91,68.78,68.82,40700.0,44.0761,44.153,44.0697,44.0954,40700.0
2010-12-03 13:10:00,68.84,68.86,68.8,68.81,25100.0,44.1082,44.121,44.0825,44.0889,25100.0
2010-12-03 13:20:00,68.81,68.87,68.73,68.76,62400.0,44.0889,44.1274,44.0377,44.0569,62400.0
2010-12-03 13:30:00,68.75,68.85,68.74,68.85,55500.0,44.0505,44.1146,44.0441,44.1146,55500.0
2010-12-03 13:40:00,68.84,68.91,68.81,68.91,57300.0,44.1082,44.153,44.0889,44.153,57300.0
2010-12-03 13:50:00,68.91,68.96,68.9,68.93,49600.0,44.153,44.1851,44.1466,44.1658,49600.0
2010-12-03 14:00:00,68.94,68.98,68.9,68.94,68900.0,44.1722,44.1979,44.1466,44.1722,68900.0
2010-12-03 14:10:00,68.94,68.98,68.9,68.96,39100.0,44.1722,44.1979,44.1466,44.1851,39100.0
2010-12-03 14:20:00,68.97,69.0,68.93,68.95,43100.0,44.1915,44.2107,44.1658,44.1786,43100.0
2010-12-03 14:30:00,68.95,69.0,68.9,68.95,51200.0,44.1786,44.2107,44.1466,44.1786,51200.0
2010-12-03 14:40:00,68.96,69.0,68.95,68.99,59800.0,44.1851,44.2107,44.1786,44.2043,59800.0
2010-12-03 14:50:00,69.0,69.05,68.99,69.05,80100.0,44.2107,44.2427,44.2043,44.2427,80100.0
2010-12-03 15:00:00,69.05,69.06,68.98,69.0,67000.0,44.2427,44.2491,44.1979,44.2107,67000.0
2010-12-03 15:10:00,69.0,69.02,68.99,69.0,47500.0,44.2107,44.2235,44.2043,44.2107,47500.0
2010-12-03 15:20:00,69.0,69.05,68.99,69.05,56400.0,44.2107,44.2427,44.2043,44.2427,56400.0
2010-12-03 15:30:00,69.05,69.11,68.99,69.05,90800.0,44.2427,44.2812,44.2043,44.2427,90800.0
2010-12-03 15:40:00,69.05,69.23,69.03,69.18,155600.0,44.2427,44.3581,44.2299,44.326,155600.0
2010-12-03 15:50:00,69.18,69.19,69.12,69.15,166700.0,44.326,44.3324,44.2876,44.3068,166700.0
2010-12-06 09:30:00,69.25,69.27,68.91,68.95,44700.0,44.3709,44.3837,44.153,44.1786,44700.0
2010-12-06 09:40:00,68.97,68.97,68.7,68.74,53300.0,44.1915,44.1915,44.0185,44.0441,53300.0
2010-12-06 09:50:00,68.75,68.84,68.66,68.83,51100.0,44.0505,44.1082,43.9928,44.1018,51100.0
2010-12-06 10:00:00,68.84,68.86,68.75,68.8,39700.0,44.1082,44.121,44.0505,44.0825,39700.0
2010-12-06 10:10:00,68.79,68.83,68.56,68.57,70100.0,44.0761,44.1018,43.9288,43.9352,70100.0
2010-12-06 10:20:00,68.58,68.77,68.51,68.76,39700.0,43.9416,44.0633,43.8967,44.0569,39700.0
2010-12-06 10:30:00,68.77,68.77,68.68,68.73,30500.0,44.0633,44.0633,44.0056,44.0377,30500.0
2010-12-06 10:40:00,68.72,68.76,68.69,68.76,27800.0,44.0313,44.0569,44.0121,44.0569,27800.0
2010-12-06 10:50:00,68.75,69.03,68.74,69.02,45800.0,44.0505,44.2299,44.0441,44.2235,45800.0
2010-12-06 11:00:00,69.0,69.15,68.91,69.04,46900.0,44.2107,44.3068,44.153,44.2363,46900.0
2010-12-06 11:10:00,69.03,69.04,68.94,69.0,24000.0,44.2299,44.2363,44.1722,44.2107,24000.0
2010-12-06 11:20:00,68.99,69.01,68.92,68.95,29200.0,44.2043,44.2171,44.1594,44.1786,29200.0
2010-12-06 11:30:00,68.95,68.98,68.91,68.92,28000.0,44.1786,44.1979,44.153,44.1594,28000.0
2010-12-06 11:40:00,68.93,69.01,68.83,68.84,37400.0,44.1658,44.2171,44.1018,44.1082,37400.0
2010-12-06 11:50:00,68.83,68.94,68.82,68.91,37700.0,44.1018,44.1722,44.0954,44.153,37700.0
2010-12-06 12:00:00,68.91,69.01,68.88,68.9,35000.0,44.153,44.2171,44.1338,44.1466,35000.0
2010-12-06 12:10:00,68.87,68.93,68.85,68.91,27000.0,44.1274,44.1658,44.1146,44.153,27000.0
2010-12-06 12:20:00,68.92,68.98,68.9,68.92,35600.0,44.1594,44.1979,44.1466,44.1594,35600.0
2010-12-06 12:30:00,68.91,69.0,68.9,68.97,35300.0,44.153,44.2107,44.1466,44.1915,35300.0
2010-12-06 12:40:00,68.97,69.0,68.95,69.0,20700.0,44.1915,44.2107,44.1786,44.2107,20700.0
2010-12-06 12:50:00,69.0,69.0,68.95,68.99,21500.0,44.2107,44.2107,44.1786,44.2043,21500.0
2010-12-06 13:00:00,69.0,69.03,68.89,68.89,31800.0,44.2107,44.2299,44.1402,44.1402,31800.0
2010-12-06 13:10:00,68.9,69.0,68.9,68.99,22100.0,44.1466,44.2107,44.1466,44.2043,22100.0
2010-12-06 13:20:00,68.99,69.02,68.95,68.99,22000.0,44.2043,44.2235,44.1786,44.2043,22000.0
2010-12-06 13:30:00,69.0,69.06,68.99,69.02,43600.0,44.2107,44.2491,44.2043,44.2235,43600.0
2010-12-06 13:40:00,69.01,69.12,69.0,69.03,45900.0,44.2171,44.2876,44.2107,44.2299,45900.0
2010-12-06 13:50:00,69.03,69.04,68.96,68.98,30900.0,44.2299,44.2363,44.1851,44.1979,30900.0
2010-12-06 14:00:00,68.98,68.99,68.89,68.89,34600.0,44.1979,44.2043,44.1402,44.1402,34600.0
2010-12-06 14:10:00,68.88,68.92,68.83,68.9,32000.0,44.1338,44.1594,44.1018,44.1466,32000.0
2010-12-06 14:20:00,68.9,68.93,68.79,68.81,43800.0,44.1466,44.1658,44.0761,44.0889,43800.0
2010-12-06 14:30:00,68.8,68.92,68.75,68.92,49200.0,44.0825,44.1594,44.0505,44.1594,49200.0
2010-12-06 14:40:00,68.92,68.94,68.88,68.93,39100.0,44.1594,44.1722,44.1338,44.1658,39100.0
2010-12-06 14:50:00,68.93,68.94,68.88,68.88,40200.0,44.1658,44.1722,44.1338,44.1338,40200.0
2010-12-06 15:00:00,68.88,68.94,68.87,68.91,63900.0,44.1338,44.1722,44.1274,44.153,63900.0
2010-12-06 15:10:00,68.91,68.95,68.9,68.92,41500.0,44.153,44.1786,44.1466,44.1594,41500.0
2010-12-06 15:20:00,68.92,68.94,68.89,68.89,46900.0,44.1594,44.1722,44.1402,44.1402,46900.0
2010-12-06 15:30:00,68.89,68.9,68.75,68.77,108200.0,44.1402,44.1466,44.0505,44.0633,108200.0
2010-12-06 15:40:00,68.76,68.96,68.76,68.89,141400.0,44.0569,44.1851,44.0569,44.1402,141400.0
2010-12-06 15:50:00,68.9,68.9,68.76,68.78,121000.0,44.1466,44.1466,44.0569,44.0697,121000.0
2010-12-07 09:30:00,69.34,69.34,68.94,68.98,98300.0,44.4285,44.4285,44.1722,44.1979,98300.0
2010-12-07 09:40:00,68.99,69.17,68.97,69.16,89600.0,44.2043,44.3196,44.1915,44.3132,89600.0
2010-12-07 09:50:00,69.16,69.45,69.14,69.34,71100.0,44.3132,44.499,44.3004,44.4285,71100.0
2010-12-07 10:00:00,69.36,69.47,69.31,69.39,55600.0,44.4413,44.5118,44.4093,44.4606,55600.0
2010-12-07 10:10:00,69.38,69.39,69.16,69.28,72800.0,44.4542,44.4606,44.3132,44.3901,72800.0
2010-12-07 10:20:00,69.29,69.32,69.16,69.26,27400.0,44.3965,44.4157,44.3132,44.3773,27400.0
2010-12-07 10:30:00,69.26,69.4,69.21,69.39,42000.0,44.3773,44.467,44.3452,44.4606,42000.0
2010-12-07 10:40:00,69.38,69.52,69.37,69.51,50200.0,44.4542,44.5439,44.4478,44.5375,50200.0
2010-12-07 10:50:00,69.52,69.52,69.43,69.46,42400.0,44.5439,44.5439,44.4862,44.5054,42400.0
2010-12-07 11:00:00,69.43,69.54,69.38,69.53,46300.0,44.4862,44.5567,44.4542,44.5503,46300.0
2010-12-07 11:10:00,69.53,69.63,69.51,69.52,46100.0,44.5503,44.6143,44.5375,44.5439,46100.0
2010-12-07 11:20:00,69.51,69.52,69.45,69.51,32400.0,44.5375,44.5439,44.499,44.5375,32400.0
2010-12-07 11:30:00,69.53,69.61,69.49,69.61,34500.0,44.5503,44.6015,44.5246,44.6015,34500.0
2010-12-07 11:40:00,69.62,69.62,69.41,69.43,34300.0,44.6079,44.6079,44.4734,44.4862,34300.0
2010-12-07 11:50:00,69.42,69.45,69.38,69.39,33500.0,44.4798,44.499,44.4542,44.4606,33500.0
2010-12-07 12:00:00,69.39,69.47,69.37,69.37,63600.0,44.4606,44.5118,44.4478,44.4478,63600.0
2010-12-07 12:10:00,69.38,69.45,69.22,69.3,68000.0,44.4542,44.499,44.3516,44.4029,68000.0
2010-12-07 12:20:00,69.29,69.43,69.27,69.43,33500.0,44.3965,44.4862,44.3837,44.4862,33500.0
2010-12-07 12:30:00,69.42,69.43,69.26,69.29,26400.0,44.4798,44.4862,44.3773,44.3965,26400.0
2010-12-07 12:40:00,69.29,69.33,69.27,69.32,10400.0,44.3965,44.4221,44.3837,44.4157,10400.0
2010-12-07 12:50:00,69.34,69.44,69.3,69.44,24900.0,44.4285,44.4926,44.4029,44.4926,24900.0
2010-12-07 13:00:00,69.45,69.53,69.38,69.49,24100.0,44.499,44.5503,44.4542,44.5246,24100.0
2010-12-07 13:10:00,69.49,69.56,69.44,69.53,37800.0,44.5246,44.5695,44.4926,44.5503,37800.0
2010-12-07 13:20:00,69.5,69.66,69.49,69.58,42400.0,44.5311,44.6336,44.5246,44.5823,42400.0
2010-12-07 13:30:00,69.57,69.6,69.48,69.51,32100.0,44.5759,44.5951,44.5182,44.5375,32100.0
2010-12-07 13:40:00,69.53,69.67,69.5,69.67,26100.0,44.5503,44.64,44.5311,44.64,26100.0
2010-12-07 13:50:00,69.69,69.69,69.63,69.67,30100.0,44.6528,44.6528,44.6143,44.64,30100.0
2010-12-07 14:00:00,69.67,69.67,69.54,69.61,69600.0,44.64,44.64,44.5567,44.6015,69600.0
2010-12-07 14:10:00,69.61,69.64,69.58,69.63,38200.0,44.6015,44.6208,44.5823,44.6143,38200.0
2010-12-07 14:20:00,69.63,69.68,69.61,69.68,32000.0,44.6143,44.6464,44.6015,44.6464,32000.0
2010-12-07 14:30:00,69.67,69.75,69.64,69.72,47900.0,44.64,44.6912,44.6208,44.672,47900.0
2010-12-07 14:40:00,69.71,69.77,69.68,69.73,56900.0,44.6656,44.7041,44.6464,44.6784,56900.0
2010-12-07 14:50:00,69.74,69.74,69.38,69.42,64600.0,44.6848,44.6848,44.4542,44.4798,64600.0
2010-12-07 15:00:00,69.41,69.58,69.39,69.53,110500.0,44.4734,44.5823,44.4606,44.5503,110500.0
2010-12-07 15:10:00,69.53,69.56,69.41,69.47,64700.0,44.5503,44.5695,44.4734,44.5118,64700.0
2010-12-07 15:20:00,69.46,69.49,69.35,69.38,110500.0,44.5054,44.5246,44.4349,44.4542,110500.0
2010-12-07 15:30:00,69.38,69.45,69.36,69.44,88100.0,44.4542,44.499,44.4413,44.4926,88100.0
2010-12-07 15:40:00,69.45,69.45,69.35,69.43,132600.0,44.499,44.499,44.4349,44.4862,132600.0
2010-12-07 15:50:00,69.43,69.47,69.33,69.45,242200.0,44.4862,44.5118,44.4221,44.499,242200.0
2010-12-08 09:30:00,69.37,69.83,69.31,69.62,74600.0,44.4478,44.7425,44.4093,44.6079,74600.0
2010-12-08 09:40:00,69.62,69.73,69.45,69.48,40400.0,44.6079,44.6784,44.499,44.5182,40400.0
2010-12-08 09:50:00,69.46,69.56,69.36,69.54,49600.0,44.5054,44.5695,44.4413,44.5567,49600.0
2010-12-08 10:00:00,69.52,69.66,69.47,69.65,78200.0,44.5439,44.6336,44.5118,44.6272,78200.0
2010-12-08 10:10:00,69.64,69.69,69.44,69.45,75400.0,44.6208,44.6528,44.4926,44.499,75400.0
2010-12-08 10:20:00,69.44,69.47,69.26,69.3,57500.0,44.4926,44.5118,44.3773,44.4029,57500.0
2010-12-08 10:30:00,69.29,69.34,69.08,69.1,62100.0,44.3965,44.4285,44.2619,44.2748,62100.0
2010-12-08 10:40:00,69.12,69.12,68.92,69.01,67700.0,44.2876,44.2876,44.1594,44.2171,67700.0
2010-12-08 10:50:00,69.01,69.22,68.95,69.22,40000.0,44.2171,44.3516,44.1786,44.3516,40000.0
2010-12-08 11:00:00,69.23,69.33,69.12,69.12,56400.0,44.3581,44.4221,44.2876,44.2876,56400.0
2010-12-08 11:10:00,69.12,69.26,69.12,69.23,47300.0,44.2876,44.3773,44.2876,44.3581,47300.0
2010-12-08 11:20:00,69.23,69.27,69.08,69.09,56900.0,44.3581,44.3837,44.2619,44.2684,56900.0
2010-12-08 11:30:00,69.09,69.2,69.03,69.2,52000.0,44.2684,44.3388,44.2299,44.3388,52000.0
2010-12-08 11:40:00,69.2,69.31,69.2,69.24,88700.0,44.3388,44.4093,44.3388,44.3645,88700.0
2010-12-08 11:50:00,69.25,69.28,69.1,69.19,45000.0,44.3709,44.3901,44.2748,44.3324,45000.0
2010-12-08 12:00:00,69.2,69.27,69.2,69.23,47100.0,44.3388,44.3837,44.3388,44.3581,47100.0
2010-12-08 12:10:00,69.23,69.33,69.21,69.22,43700.0,44.3581,44.4221,44.3452,44.3516,43700.0
2010-12-08 12:20:00,69.23,69.24,69.12,69.17,44800.0,44.3581,44.3645,44.2876,44.3196,44800.0
2010-12-08 12:30:00,69.16,69.18,69.02,69.1,58100.0,44.3132,44.326,44.2235,44.2748,58100.0
2010-12-08 12:40:00,69.11,69.12,69.0,69.0,63500.0,44.2812,44.2876,44.2107,44.2107,63500.0
2010-12-08 12:50:00,69.01,69.03,68.95,68.99,30400.0,44.2171,44.2299,44.1786,44.2043,30400.0
2010-12-08 13:00:00,68.99,69.11,68.96,69.01,36300.0,44.2043,44.2812,44.1851,44.2171,36300.0
2010-12-08 13:10:00,69.01,69.11,68.92,68.95,57100.0,44.2171,44.2812,44.1594,44.1786,57100.0
2010-12-08 13:20:00,68.95,69.0,68.91,68.97,37000.0,44.1786,44.2107,44.153,44.1915,37000.0
2010-12-08 13:30:00,68.98,69.08,68.97,69.01,29300.0,44.1979,44.2619,44.1915,44.2171,29300.0
2010-12-08 13:40:00,69.03,69.07,68.97,68.97,34100.0,44.2299,44.2555,44.1915,44.1915,34100.0
2010-12-08 13:50:00,68.97,69.02,68.91,68.92,39400.0,44.1915,44.2235,44.153,44.1594,39400.0
2010-12-08 14:00:00,68.92,69.02,68.88,68.99,52500.0,44.1594,44.2235,44.1338,44.2043,52500.0
2010-12-08 14:10:00,69.0,69.03,68.98,68.98,38700.0,44.2107,44.2299,44.1979,44.1979,38700.0
2010-12-08 14:20:00,68.98,69.0,68.97,68.98,24500.0,44.1979,44.2107,44.1915,44.1979,24500.0
2010-12-08 14:30:00,68.97,69.03,68.97,69.0,62100.0,44.1915,44.2299,44.1915,44.2107,62100.0
2010-12-08 14:40:00,69.0,69.03,68.95,68.96,59200.0,44.2107,44.2299,44.1786,44.1851,59200.0
2010-12-08 14:50:00,68.95,68.98,68.88,68.91,51200.0,44.1786,44.1979,44.1338,44.153,51200.0
2010-12-08 15:00:00,68.91,68.97,68.91,68.92,55000.0,44.153,44.1915,44.153,44.1594,55000.0
2010-12-08 15:10:00,68.93,68.93,68.85,68.85,47500.0,44.1658,44.1658,44.1146,44.1146,47500.0
2010-12-08 15:20:00,68.87,68.88,68.75,68.77,91300.0,44.1274,44.1338,44.0505,44.0633,91300.0
2010-12-08 15:30:00,68.79,68.82,68.73,68.73,98700.0,44.0761,44.0954,44.0377,44.0377,98700.0
2010-12-08 15:40:00,68.74,68.82,68.73,68.78,142500.0,44.0441,44.0954,44.0377,44.0697,142500.0
2010-12-08 15:50:00,68.78,68.8,68.73,68.73,237100.0,44.0697,44.0825,44.0377,44.0377,237100.0
2010-12-09 09:30:00,68.95,69.06,68.6,68.67,79300.0,44.1786,44.2491,43.9544,43.9992,79300.0
2010-12-09 09:40:00,68.72,68.77,68.23,68.26,104600.0,44.0313,44.0633,43.7173,43.7365,104600.0
2010-12-09 09:50:00,68.27,68.32,68.16,68.31,139900.0,43.7429,43.775,43.6725,43.7686,139900.0
2010-12-09 10:00:00,68.27,68.49,68.26,68.35,241300.0,43.7429,43.8839,43.7365,43.7942,241300.0
2010-12-09 10:10:00,68.35,68.45,68.29,68.35,183500.0,43.7942,43.8583,43.7558,43.7942,183500.0
2010-12-09 10:20:00,68.32,68.4,68.05,68.05,149600.0,43.775,43.8262,43.602,43.602,149600.0
2010-12-09 10:30:00,68.06,68.24,68.02,68.2,123000.0,43.6084,43.7237,43.5828,43.6981,123000.0
2010-12-09 10:40:00,68.2,68.25,68.08,68.08,156600.0,43.6981,43.7301,43.6212,43.6212,156600.0
2010-12-09 10:50:00,68.1,68.24,68.05,68.17,64200.0,43.634,43.7237,43.602,43.6789,64200.0
2010-12-09 11:00:00,68.16,68.29,68.16,68.24,145000.0,43.6725,43.7558,43.6725,43.7237,145000.0
2010-12-09 11:10:00,68.25,68.26,68.23,68.25,57300.0,43.7301,43.7365,43.7173,43.7301,57300.0
2010-12-09 11:20:00,68.25,68.29,68.18,68.19,49500.0,43.7301,43.7558,43.6853,43.6917,49500.0
2010-12-09 11:30:00,68.21,68.28,68.16,68.25,40500.0,43.7045,43.7494,43.6725,43.7301,40500.0
2010-12-09 11:40:00,68.24,68.26,68.1,68.1,66800.0,43.7237,43.7365,43.634,43.634,66800.0
2010-12-09 11:50:00,68.12,68.12,68.03,68.04,57900.0,43.6468,43.6468,43.5892,43.5956,57900.0
2010-12-09 12:00:00,68.04,68.24,68.03,68.22,61200.0,43.5956,43.7237,43.5892,43.7109,61200.0
2010-12-09 12:10:00,68.22,68.26,68.2,68.26,31900.0,43.7109,43.7365,43.6981,43.7365,31900.0
2010-12-09 12:20:00,68.27,68.28,68.19,68.21,27700.0,43.7429,43.7494,43.6917,43.7045,27700.0
2010-12-09 12:30:00,68.19,68.24,68.19,68.24,16500.0,43.6917,43.7237,43.6917,43.7237,16500.0
2010-12-09 12:40:00,68.25,68.28,68.19,68.22,26800.0,43.7301,43.7494,43.6917,43.7109,26800.0
2010-12-09 12:50:00,68.22,68.26,68.2,68.25,29900.0,43.7109,43.7365,43.6981,43.7301,29900.0
2010-12-09 13:00:00,68.25,68.31,68.18,68.26,58600.0,43.7301,43.7686,43.6853,43.7365,58600.0
2010-12-09 13:10:00,68.24,68.29,68.22,68.24,56800.0,43.7237,43.7558,43.7109,43.7237,56800.0
2010-12-09 13:20:00,68.24,68.28,68.22,68.24,43600.0,43.7237,43.7494,43.7109,43.7237,43600.0
2010-12-09 13:30:00,68.24,68.28,68.23,68.27,56000.0,43.7237,43.7494,43.7173,43.7429,56000.0
2010-12-09 13:40:00,68.26,68.31,68.25,68.29,30900.0,43.7365,43.7686,43.7301,43.7558,30900.0
2010-12-09 13:50:00,68.31,68.37,68.3,68.37,29400.0,43.7686,43.807,43.7622,43.807,29400.0
2010-12-09 14:00:00,68.38,68.41,68.28,68.37,73300.0,43.8134,43.8327,43.7494,43.807,73300.0
2010-12-09 14:10:00,68.37,68.39,68.3,68.35,62600.0,43.807,43.8198,43.7622,43.7942,62600.0
2010-12-09 14:20:00,68.36,68.38,68.28,68.28,92100.0,43.8006,43.8134,43.7494,43.7494,92100.0
2010-12-09 14:30:00,68.29,68.31,68.25,68.28,34200.0,43.7558,43.7686,43.7301,43.7494,34200.0
2010-12-09 14:40:00,68.28,68.29,68.22,68.24,72100.0,43.7494,43.7558,43.7109,43.7237,72100.0
2010-12-09 14:50:00,68.24,68.32,68.22,68.31,133600.0,43.7237,43.775,43.7109,43.7686,133600.0
2010-12-09 15:00:00,68.29,68.32,68.25,68.29,83600.0,43.7558,43.775,43.7301,43.7558,83600.0
2010-12-09 15:10:00,68.29,68.3,68.23,68.28,68300.0,43.7558,43.7622,43.7173,43.7494,68300.0
2010-12-09 15:20:00,68.28,68.3,68.19,68.2,50900.0,43.7494,43.7622,43.6917,43.6981,50900.0
2010-12-09 15:30:00,68.21,68.29,68.2,68.28,67800.0,43.7045,43.7558,43.6981,43.7494,67800.0
2010-12-09 15:40:00,68.28,68.32,68.16,68.21,243800.0,43.7494,43.775,43.6725,43.7045,243800.0
2010-12-09 15:50:00,68.21,68.28,68.11,68.26,266700.0,43.7045,43.7494,43.6404,43.7365,266700.0
2010-12-10 09:30:00,68.39,68.9,68.33,68.37,112100.0,43.8198,44.1466,43.7814,43.807,112100.0
2010-12-10 09:40:00,68.36,68.45,68.33,68.39,53500.0,43.8006,43.8583,43.7814,43.8198,53500.0
2010-12-10 09:50:00,68.39,68.68,68.39,68.61,59000.0,43.8198,44.0056,43.8198,43.9608,59000.0
2010-12-10 10:00:00,68.63,68.69,68.53,68.55,59600.0,43.9736,44.0121,43.9095,43.9224,59600.0
2010-12-10 10:10:00,68.53,68.54,68.34,68.48,29900.0,43.9095,43.9159,43.7878,43.8775,29900.0
2010-12-10 10:20:00,68.5,68.52,68.42,68.48,41300.0,43.8903,43.9031,43.8391,43.8775,41300.0
2010-12-10 10:30:00,68.48,68.53,68.41,68.5,53800.0,43.8775,43.9095,43.8327,43.8903,53800.0
2010-12-10 10:40:00,68.49,68.53,68.42,68.43,31900.0,43.8839,43.9095,43.8391,43.8455,31900.0
2010-12-10 10:50:00,68.43,68.47,68.36,68.36,31700.0,43.8455,43.8711,43.8006,43.8006,31700.0
2010-12-10 11:00:00,68.36,68.49,68.35,68.45,49600.0,43.8006,43.8839,43.7942,43.8583,49600.0
2010-12-10 11:10:00,68.45,68.52,68.45,68.51,42100.0,43.8583,43.9031,43.8583,43.8967,42100.0
2010-12-10 11:20:00,68.52,68.63,68.51,68.61,53400.0,43.9031,43.9736,43.8967,43.9608,53400.0
2010-12-10 11:30:00,68.61,68.68,68.5,68.5,85200.0,43.9608,44.0056,43.8903,43.8903,85200.0
2010-12-10 11:40:00,68.5,68.5,68.37,68.39,64700.0,43.8903,43.8903,43.807,43.8198,64700.0
2010-12-10 11:50:00,68.4,68.46,68.37,68.45,55000.0,43.8262,43.8647,43.807,43.8583,55000.0
2010-12-10 12:00:00,68.46,68.46,68.39,68.39,24500.0,43.8647,43.8647,43.8198,43.8198,24500.0
2010-12-10 12:10:00,68.4,68.41,68.33,68.34,55000.0,43.8262,43.8327,43.7814,43.7878,55000.0
2010-12-10 12:20:00,68.35,68.4,68.33,68.39,32500.0,43.7942,43.8262,43.7814,43.8198,32500.0
2010-12-10 12:30:00,68.39,68.41,68.37,68.4,48200.0,43.8198,43.8327,43.807,43.8262,48200.0
2010-12-10 12:40:00,68.4,68.4,68.31,68.37,184900.0,43.8262,43.8262,43.7686,43.807,184900.0
2010-12-10 12:50:00,68.37,68.39,68.31,68.38,49000.0,43.807,43.8198,43.7686,43.8134,49000.0
2010-12-10 13:00:00,68.39,68.42,68.38,68.4,42700.0,43.8198,43.8391,43.8134,43.8262,42700.0
2010-12-10 13:10:00,68.4,68.42,68.37,68.39,51100.0,43.8262,43.8391,43.807,43.8198,51100.0
2010-12-10 13:20:00,68.39,68.44,68.39,68.42,102400.0,43.8198,43.8519,43.8198,43.8391,102400.0
2010-12-10 13:30:00,68.43,68.47,68.4,68.44,67000.0,43.8455,43.8711,43.8262,43.8519,67000.0
2010-12-10 13:40:00,68.44,68.49,68.38,68.48,182400.0,43.8519,43.8839,43.8134,43.8775,182400.0
2010-12-10 13:50:00,68.47,68.73,68.46,68.7,210600.0,43.8711,44.0377,43.8647,44.0185,210600.0
2010-12-10 14:00:00,68.7,68.7,68.6,68.63,39400.0,44.0185,44.0185,43.9544,43.9736,39400.0
2010-12-10 14:10:00,68.63,68.65,68.55,68.64,141400.0,43.9736,43.9864,43.9224,43.98,141400.0
2010-12-10 14:20:00,68.65,68.69,68.63,68.63,23400.0,43.9864,44.0121,43.9736,43.9736,23400.0
2010-12-10 14:30:00,68.63,68.69,68.59,68.68,34500.0,43.9736,44.0121,43.948,44.0056,34500.0
2010-12-10 14:40:00,68.68,68.73,68.66,68.68,127700.0,44.0056,44.0377,43.9928,44.0056,127700.0
2010-12-10 14:50:00,68.68,68.73,68.66,68.71,71800.0,44.0056,44.0377,43.9928,44.0249,71800.0
2010-12-10 15:00:00,68.72,68.77,68.72,68.74,88700.0,44.0313,44.0633,44.0313,44.0441,88700.0
2010-12-10 15:10:00,68.74,68.78,68.7,68.76,60400.0,44.0441,44.0697,44.0185,44.0569,60400.0
2010-12-10 15:20:00,68.76,68.79,68.72,68.77,67900.0,44.0569,44.0761,44.0313,44.0633,67900.0
2010-12-10 15:30:00,68.78,68.8,68.74,68.8,88700.0,44.0697,44.0825,44.0441,44.0825,88700.0
2010-12-10 15:40:00,68.8,68.83,68.76,68.8,97600.0,44.0825,44.1018,44.0569,44.0825,97600.0
2010-12-10 15:50:00,68.81,68.92,68.77,68.8,176000.0,44.0889,44.1594,44.0633,44.0825,176000.0
2010-12-13 09:30:00,68.86,69.03,68.86,68.94,85900.0,44.121,44.2299,44.121,44.1722,85900.0
2010-12-13 09:40:00,68.92,69.0,68.78,68.89,102100.0,44.1594,44.2107,44.0697,44.1402,102100.0
2010-12-13 09:50:00,68.9,68.9,68.61,68.64,75700.0,44.1466,44.1466,43.9608,43.98,75700.0
2010-12-13 10:00:00,68.64,68.73,68.53,68.56,139000.0,43.98,44.0377,43.9095,43.9288,139000.0
2010-12-13 10:10:00,68.57,68.57,68.38,68.55,88900.0,43.9352,43.9352,43.8134,43.9224,88900.0
2010-12-13 10:20:00,68.54,68.6,68.45,68.5,52100.0,43.9159,43.9544,43.8583,43.8903,52100.0
2010-12-13 10:30:00,68.49,68.53,68.48,68.51,98900.0,43.8839,43.9095,43.8775,43.8967,98900.0
2010-12-13 10:40:00,68.51,68.71,68.5,68.71,40700.0,43.8967,44.0249,43.8903,44.0249,40700.0
2010-12-13 10:50:00,68.71,68.76,68.68,68.72,44500.0,44.0249,44.0569,44.0056,44.0313,44500.0
2010-12-13 11:00:00,68.71,68.79,68.69,68.79,156700.0,44.0249,44.0761,44.0121,44.0761,156700.0
2010-12-13 11:10:00,68.78,68.79,68.62,68.7,186000.0,44.0697,44.0761,43.9672,44.0185,186000.0
2010-12-13 11:20:00,68.69,68.69,68.6,68.6,23000.0,44.0121,44.0121,43.9544,43.9544,23000.0
2010-12-13 11:30:00,68.61,68.66,68.51,68.56,37000.0,43.9608,43.9928,43.8967,43.9288,37000.0
2010-12-13 11:40:00,68.55,68.56,68.48,68.5,37000.0,43.9224,43.9288,43.8775,43.8903,37000.0
2010-12-13 11:50:00,68.5,68.51,68.46,68.48,27200.0,43.8903,43.8967,43.8647,43.8775,27200.0
2010-12-13 12:00:00,68.48,68.53,68.46,68.47,36100.0,43.8775,43.9095,43.8647,43.8711,36100.0
2010-12-13 12:10:00,68.47,68.5,68.44,68.45,33400.0,43.8711,43.8903,43.8519,43.8583,33400.0
2010-12-13 12:20:00,68.46,68.47,68.38,68.38,39900.0,43.8647,43.8711,43.8134,43.8134,39900.0
2010-12-13 12:30:00,68.39,68.43,68.38,68.4,52800.0,43.8198,43.8455,43.8134,43.8262,52800.0
2010-12-13 12:40:00,68.4,68.43,68.38,68.42,30400.0,43.8262,43.8455,43.8134,43.8391,30400.0
2010-12-13 12:50:00,68.42,68.42,68.38,68.4,28600.0,43.8391,43.8391,43.8134,43.8262,28600.0
2010-12-13 13:00:00,68.39,68.47,68.39,68.46,42900.0,43.8198,43.8711,43.8198,43.8647,42900.0
2010-12-13 13:10:00,68.46,68.58,68.46,68.58,37300.0,43.8647,43.9416,43.8647,43.9416,37300.0
2010-12-13 13:20:00,68.59,68.62,68.52,68.56,44700.0,43.948,43.9672,43.9031,43.9288,44700.0
2010-12-13 13:30:00,68.56,68.58,68.53,68.56,47500.0,43.9288,43.9416,43.9095,43.9288,47500.0
2010-12-13 13:40:00,68.57,68.59,68.51,68.56,28800.0,43.9352,43.948,43.8967,43.9288,28800.0
2010-12-13 13:50:00,68.56,68.74,68.56,68.73,42800.0,43.9288,44.0441,43.9288,44.0377,42800.0
2010-12-13 14:00:00,68.74,68.75,68.71,68.72,56200.0,44.0441,44.0505,44.0249,44.0313,56200.0
2010-12-13 14:10:00,68.73,68.8,68.72,68.77,146400.0,44.0377,44.0825,44.0313,44.0633,146400.0
2010-12-13 14:20:00,68.77,68.78,68.71,68.74,47300.0,44.0633,44.0697,44.0249,44.0441,47300.0
2010-12-13 14:30:00,68.74,68.82,68.73,68.77,37900.0,44.0441,44.0954,44.0377,44.0633,37900.0
2010-12-13 14:40:00,68.77,68.77,68.69,68.7,35500.0,44.0633,44.0633,44.0121,44.0185,35500.0
2010-12-13 14:50:00,68.68,68.69,68.62,68.66,38500.0,44.0056,44.0121,43.9672,43.9928,38500.0
2010-12-13 15:00:00,68.66,68.67,68.59,68.61,38900.0,43.9928,43.9992,43.948,43.9608,38900.0
2010-12-13 15:10:00,68.61,68.68,68.6,68.68,33500.0,43.9608,44.0056,43.9544,44.0056,33500.0
2010-12-13 15:20:00,68.67,68.79,68.67,68.74,61000.0,43.9992,44.0761,43.9992,44.0441,61000.0
2010-12-13 15:30:00,68.73,68.84,68.71,68.84,73500.0,44.0377,44.1082,44.0249,44.1082,73500.0
2010-12-13 15:40:00,68.83,68.85,68.66,68.71,139400.0,44.1018,44.1146,43.9928,44.0249,139400.0
2010-12-13 15:50:00,68.71,68.75,68.64,68.66,90600.0,44.0249,44.0505,43.98,43.9928,90600.0
2010-12-14 09:30:00,68.83,69.25,68.74,69.24,181200.0,44.1018,44.3709,44.0441,44.3645,181200.0
2010-12-14 09:40:00,69.24,69.4,69.2,69.28,115600.0,44.3645,44.467,44.3388,44.3901,115600.0
2010-12-14 09:50:00,69.27,69.61,69.27,69.47,99600.0,44.3837,44.6015,44.3837,44.5118,99600.0
2010-12-14 10:00:00,69.48,69.53,69.44,69.46,73800.0,44.5182,44.5503,44.4926,44.5054,73800.0
2010-12-14 10:10:00,69.47,69.55,69.38,69.5,77400.0,44.5118,44.5631,44.4542,44.5311,77400.0
2010-12-14 10:20:00,69.48,69.6,69.48,69.56,49800.0,44.5182,44.5951,44.5182,44.5695,49800.0
2010-12-14 10:30:00,69.57,69.74,69.56,69.65,55200.0,44.5759,44.6848,44.5695,44.6272,55200.0
2010-12-14 10:40:00,69.65,69.69,69.61,69.63,56000.0,44.6272,44.6528,44.6015,44.6143,56000.0
2010-12-14 10:50:00,69.63,69.68,69.63,69.63,56400.0,44.6143,44.6464,44.6143,44.6143,56400.0
2010-12-14 11:00:00,69.63,69.7,69.6,69.64,66900.0,44.6143,44.6592,44.5951,44.6208,66900.0
2010-12-14 11:10:00,69.64,69.7,69.62,69.67,41600.0,44.6208,44.6592,44.6079,44.64,41600.0
2010-12-14 11:20:00,69.69,69.75,69.67,69.75,45400.0,44.6528,44.6912,44.64,44.6912,45400.0
2010-12-14 11:30:00,69.74,69.85,69.71,69.81,53800.0,44.6848,44.7553,44.6656,44.7297,53800.0
2010-12-14 11:40:00,69.81,69.9,69.79,69.88,49400.0,44.7297,44.7873,44.7169,44.7745,49400.0
2010-12-14 11:50:00,69.88,69.98,69.87,69.97,67600.0,44.7745,44.8386,44.7681,44.8322,67600.0
2010-12-14 12:00:00,69.97,69.99,69.92,69.93,45000.0,44.8322,44.845,44.8002,44.8066,45000.0
2010-12-14 12:10:00,69.92,69.99,69.92,69.96,46800.0,44.8002,44.845,44.8002,44.8258,46800.0
2010-12-14 12:20:00,69.96,69.99,69.93,69.98,36800.0,44.8258,44.845,44.8066,44.8386,36800.0
2010-12-14 12:30:00,69.97,69.99,69.95,69.99,41700.0,44.8322,44.845,44.8194,44.845,41700.0
2010-12-14 12:40:00,69.99,70.0,69.98,70.0,48600.0,44.845,44.8514,44.8386,44.8514,48600.0
2010-12-14 12:50:00,69.99,70.24,69.99,70.22,129900.0,44.845,45.0052,44.845,44.9924,129900.0
2010-12-14 13:00:00,70.22,70.32,70.18,70.28,80800.0,44.9924,45.0565,44.9668,45.0308,80800.0
2010-12-14 13:10:00,70.29,70.3,70.1,70.14,52400.0,45.0372,45.0436,44.9155,44.9411,52400.0
2010-12-14 13:20:00,70.13,70.15,70.01,70.05,43800.0,44.9347,44.9475,44.8578,44.8835,43800.0
2010-12-14 13:30:00,70.05,70.05,69.98,70.0,26100.0,44.8835,44.8835,44.8386,44.8514,26100.0
2010-12-14 13:40:00,70.01,70.13,69.99,70.13,25000.0,44.8578,44.9347,44.845,44.9347,25000.0
2010-12-14 13:50:00,70.13,70.14,70.01,70.07,26700.0,44.9347,44.9411,44.8578,44.8963,26700.0
2010-12-14 14:00:00,70.08,70.09,69.99,70.01,37700.0,44.9027,44.9091,44.845,44.8578,37700.0
2010-12-14 14:10:00,70.01,70.18,69.94,70.1,39500.0,44.8578,44.9668,44.813,44.9155,39500.0
2010-12-14 14:20:00,70.1,70.13,69.99,70.08,37500.0,44.9155,44.9347,44.845,44.9027,37500.0
2010-12-14 14:30:00,70.07,70.16,70.05,70.08,42300.0,44.8963,44.9539,44.8835,44.9027,42300.0
2010-12-14 14:40:00,70.07,70.17,69.99,70.15,70700.0,44.8963,44.9603,44.845,44.9475,70700.0
2010-12-14 14:50:00,70.15,70.16,70.08,70.15,34100.0,44.9475,44.9539,44.9027,44.9475,34100.0
2010-12-14 15:00:00,70.15,70.15,70.06,70.12,45000.0,44.9475,44.9475,44.8899,44.9283,45000.0
2010-12-14 15:10:00,70.12,70.13,69.95,69.95,60000.0,44.9283,44.9347,44.8194,44.8194,60000.0
2010-12-14 15:20:00,69.94,70.0,69.9,69.92,84500.0,44.813,44.8514,44.7873,44.8002,84500.0
2010-12-14 15:30:00,69.92,70.02,69.88,70.02,124400.0,44.8002,44.8642,44.7745,44.8642,124400.0
2010-12-14 15:40:00,70.02,70.04,69.89,70.0,134900.0,44.8642,44.877,44.7809,44.8514,134900.0
2010-12-14 15:50:00,69.99,70.06,69.94,70.02,125000.0,44.845,44.8899,44.813,44.8642,125000.0
2010-12-15 09:30:00,69.69,70.04,69.53,69.69,52900.0,44.6528,44.877,44.5503,44.6528,52900.0
2010-12-15 09:40:00,69.69,70.02,69.69,69.94,41600.0,44.6528,44.8642,44.6528,44.813,41600.0
2010-12-15 09:50:00,69.92,70.02,69.84,69.87,27800.0,44.8002,44.8642,44.7489,44.7681,27800.0
2010-12-15 10:00:00,69.9,69.93,69.79,69.79,37400.0,44.7873,44.8066,44.7169,44.7169,37400.0
2010-12-15 10:10:00,69.8,69.85,69.76,69.83,43900.0,44.7233,44.7553,44.6976,44.7425,43900.0
2010-12-15 10:20:00,69.84,69.91,69.83,69.86,35900.0,44.7489,44.7938,44.7425,44.7617,35900.0
2010-12-15 10:30:00,69.87,69.87,69.7,69.8,57100.0,44.7681,44.7681,44.6592,44.7233,57100.0
2010-12-15 10:40:00,69.8,69.83,69.64,69.73,51100.0,44.7233,44.7425,44.6208,44.6784,51100.0
2010-12-15 10:50:00,69.74,69.78,69.67,69.77,33400.0,44.6848,44.7105,44.64,44.7041,33400.0
2010-12-15 11:00:00,69.77,69.86,69.77,69.83,31900.0,44.7041,44.7617,44.7041,44.7425,31900.0
2010-12-15 11:10:00,69.84,69.95,69.84,69.95,48600.0,44.7489,44.8194,44.7489,44.8194,48600.0
2010-12-15 11:20:00,69.95,70.02,69.87,70.01,32200.0,44.8194,44.8642,44.7681,44.8578,32200.0
2010-12-15 11:30:00,70.01,70.01,69.75,69.79,41900.0,44.8578,44.8578,44.6912,44.7169,41900.0
2010-12-15 11:40:00,69.79,69.96,69.78,69.95,23300.0,44.7169,44.8258,44.7105,44.8194,23300.0
2010-12-15 11:50:00,69.94,69.95,69.87,69.9,17700.0,44.813,44.8194,44.7681,44.7873,17700.0
2010-12-15 12:00:00,69.91,69.95,69.89,69.93,24900.0,44.7938,44.8194,44.7809,44.8066,24900.0
2010-12-15 12:10:00,69.93,69.97,69.9,69.97,27100.0,44.8066,44.8322,44.7873,44.8322,27100.0
2010-12-15 12:20:00,69.96,69.99,69.89,69.97,30100.0,44.8258,44.845,44.7809,44.8322,30100.0
2010-12-15 12:30:00,69.99,70.0,69.91,69.99,31800.0,44.845,44.8514,44.7938,44.845,31800.0
2010-12-15 12:40:00,69.99,70.01,69.95,69.97,29200.0,44.845,44.8578,44.8194,44.8322,29200.0
2010-12-15 12:50:00,69.97,69.99,69.85,69.98,28300.0,44.8322,44.845,44.7553,44.8386,28300.0
2010-12-15 13:00:00,69.97,69.98,69.87,69.96,35500.0,44.8322,44.8386,44.7681,44.8258,35500.0
2010-12-15 13:10:00,69.95,70.02,69.94,69.99,25600.0,44.8194,44.8642,44.813,44.845,25600.0
2010-12-15 13:20:00,70.0,70.01,69.94,70.01,31000.0,44.8514,44.8578,44.813,44.8578,31000.0
2010-12-15 13:30:00,70.01,70.03,69.93,69.99,29400.0,44.8578,44.8706,44.8066,44.845,29400.0
2010-12-15 13:40:00,69.98,70.0,69.93,69.99,28600.0,44.8386,44.8514,44.8066,44.845,28600.0
2010-12-15 13:50:00,69.99,70.08,69.96,70.08,34900.0,44.845,44.9027,44.8258,44.9027,34900.0
2010-12-15 14:00:00,70.07,70.07,69.99,69.99,28200.0,44.8963,44.8963,44.845,44.845,28200.0
2010-12-15 14:10:00,69.99,70.03,69.97,69.99,23100.0,44.845,44.8706,44.8322,44.845,23100.0
2010-12-15 14:20:00,69.99,69.99,69.83,69.85,49400.0,44.845,44.845,44.7425,44.7553,49400.0
2010-12-15 14:30:00,69.83,69.84,69.66,69.71,64100.0,44.7425,44.7489,44.6336,44.6656,64100.0
2010-12-15 14:40:00,69.69,69.81,69.66,69.7,82000.0,44.6528,44.7297,44.6336,44.6592,82000.0
2010-12-15 14:50:00,69.72,69.72,69.63,69.71,38400.0,44.672,44.672,44.6143,44.6656,38400.0
2010-12-15 15:00:00,69.71,69.9,69.68,69.89,62800.0,44.6656,44.7873,44.6464,44.7809,62800.0
2010-12-15 15:10:00,69.89,69.93,69.84,69.88,62000.0,44.7809,44.8066,44.7489,44.7745,62000.0
2010-12-15 15:20:00,69.88,69.99,69.87,69.9,59600.0,44.7745,44.845,44.7681,44.7873,59600.0
2010-12-15 15:30:00,69.9,69.98,69.88,69.95,57800.0,44.7873,44.8386,44.7745,44.8194,57800.0
2010-12-15 15:40:00,69.96,69.96,69.78,69.82,83900.0,44.8258,44.8258,44.7105,44.7361,83900.0
2010-12-15 15:50:00,69.82,69.84,69.71,69.76,111500.0,44.7361,44.7489,44.6656,44.6976,111500.0
2010-12-16 09:30:00,69.9,70.0,69.3,69.63,129400.0,44.7873,44.8514,44.4029,44.6143,129400.0
2010-12-16 09:40:00,69.63,69.8,69.49,69.76,52200.0,44.6143,44.7233,44.5246,44.6976,52200.0
2010-12-16 09:50:00,69.75,69.83,69.6,69.61,57100.0,44.6912,44.7425,44.5951,44.6015,57100.0
2010-12-16 10:00:00,69.6,69.84,69.57,69.69,72100.0,44.5951,44.7489,44.5759,44.6528,72100.0
2010-12-16 10:10:00,69.7,69.7,69.54,69.64,81000.0,44.6592,44.6592,44.5567,44.6208,81000.0
2010-12-16 10:20:00,69.65,69.7,69.47,69.49,61000.0,44.6272,44.6592,44.5118,44.5246,61000.0
2010-12-16 10:30:00,69.49,69.57,69.44,69.55,47500.0,44.5246,44.5759,44.4926,44.5631,47500.0
2010-12-16 10:40:00,69.58,69.77,69.57,69.76,17000.0,44.5823,44.7041,44.5759,44.6976,17000.0
2010-12-16 10:50:00,69.77,69.84,69.73,69.79,16600.0,44.7041,44.7489,44.6784,44.7169,16600.0
2010-12-16 11:00:00,69.8,69.81,69.71,69.75,26700.0,44.7233,44.7297,44.6656,44.6912,26700.0
2010-12-16 11:10:00,69.77,70.0,69.77,70.0,31400.0,44.7041,44.8514,44.7041,44.8514,31400.0
2010-12-16 11:20:00,70.0,70.05,69.97,70.0,17700.0,44.8514,44.8835,44.8322,44.8514,17700.0
2010-12-16 11:30:00,70.0,70.05,69.96,70.05,16600.0,44.8514,44.8835,44.8258,44.8835,16600.0
2010-12-16 11:40:00,70.04,70.1,70.0,70.07,16000.0,44.877,44.9155,44.8514,44.8963,16000.0
2010-12-16 11:50:00,70.06,70.1,70.04,70.08,21600.0,44.8899,44.9155,44.877,44.9027,21600.0
2010-12-16 12:00:00,70.08,70.1,70.04,70.1,30100.0,44.9027,44.9155,44.877,44.9155,30100.0
2010-12-16 12:10:00,70.09,70.14,70.06,70.08,21000.0,44.9091,44.9411,44.8899,44.9027,21000.0
2010-12-16 12:20:00,70.1,70.11,70.06,70.08,26000.0,44.9155,44.9219,44.8899,44.9027,26000.0
2010-12-16 12:30:00,70.09,70.2,70.06,70.15,38000.0,44.9091,44.9796,44.8899,44.9475,38000.0
2010-12-16 12:40:00,70.16,70.22,70.15,70.15,26600.0,44.9539,44.9924,44.9475,44.9475,26600.0
2010-12-16 12:50:00,70.15,70.22,70.15,70.16,20000.0,44.9475,44.9924,44.9475,44.9539,20000.0
2010-12-16 13:00:00,70.16,70.18,70.14,70.15,26000.0,44.9539,44.9668,44.9411,44.9475,26000.0
2010-12-16 13:10:00,70.15,70.25,70.06,70.1,47200.0,44.9475,45.0116,44.8899,44.9155,47200.0
2010-12-16 13:20:00,70.09,70.2,70.08,70.15,29200.0,44.9091,44.9796,44.9027,44.9475,29200.0
2010-12-16 13:30:00,70.14,70.14,69.99,70.05,20700.0,44.9411,44.9411,44.845,44.8835,20700.0
2010-12-16 13:40:00,70.07,70.15,70.06,70.12,14900.0,44.8963,44.9475,44.8899,44.9283,14900.0
2010-12-16 13:50:00,70.12,70.17,70.12,70.16,17200.0,44.9283,44.9603,44.9283,44.9539,17200.0
2010-12-16 14:00:00,70.15,70.27,70.15,70.24,22300.0,44.9475,45.0244,44.9475,45.0052,22300.0
2010-12-16 14:10:00,70.24,70.24,70.17,70.2,8800.0,45.0052,45.0052,44.9603,44.9796,8800.0
2010-12-16 14:20:00,70.21,70.26,70.19,70.26,17600.0,44.986,45.018,44.9732,45.018,17600.0
2010-12-16 14:30:00,70.26,70.35,70.24,70.3,42000.0,45.018,45.0757,45.0052,45.0436,42000.0
2010-12-16 14:40:00,70.32,70.38,70.29,70.33,23800.0,45.0565,45.0949,45.0372,45.0629,23800.0
2010-12-16 14:50:00,70.33,70.33,70.19,70.21,30200.0,45.0629,45.0629,44.9732,44.986,30200.0
2010-12-16 15:00:00,70.22,70.34,70.21,70.32,29700.0,44.9924,45.0693,44.986,45.0565,29700.0
2010-12-16 15:10:00,70.32,70.34,70.26,70.26,33100.0,45.0565,45.0693,45.018,45.018,33100.0
2010-12-16 15:20:00,70.26,70.31,70.23,70.29,47200.0,45.018,45.05,44.9988,45.0372,47200.0
2010-12-16 15:30:00,70.28,70.36,70.25,70.35,64400.0,45.0308,45.0821,45.0116,45.0757,64400.0
2010-12-16 15:40:00,70.34,70.4,70.32,70.37,91500.0,45.0693,45.1077,45.0565,45.0885,91500.0
2010-12-16 15:50:00,70.36,70.42,70.35,70.42,163500.0,45.0821,45.1205,45.0757,45.1205,163500.0
2010-12-17 09:30:00,70.28,70.28,69.8,69.94,354700.0,45.0308,45.0308,44.7233,44.813,354700.0
2010-12-17 09:40:00,69.96,69.97,69.6,69.82,58200.0,44.8258,44.8322,44.5951,44.7361,58200.0
2010-12-17 09:50:00,69.83,69.89,69.64,69.84,46500.0,44.7425,44.7809,44.6208,44.7489,46500.0
2010-12-17 10:00:00,69.86,69.89,69.75,69.76,70700.0,44.7617,44.7809,44.6912,44.6976,70700.0
2010-12-17 10:10:00,69.75,69.86,69.73,69.79,50900.0,44.6912,44.7617,44.6784,44.7169,50900.0
2010-12-17 10:20:00,69.82,69.89,69.78,69.82,47100.0,44.7361,44.7809,44.7105,44.7361,47100.0
2010-12-17 10:30:00,69.81,69.83,69.68,69.71,79000.0,44.7297,44.7425,44.6464,44.6656,79000.0
2010-12-17 10:40:00,69.71,69.74,69.68,69.7,98500.0,44.6656,44.6848,44.6464,44.6592,98500.0
2010-12-17 10:50:00,69.7,69.75,69.69,69.73,71900.0,44.6592,44.6912,44.6528,44.6784,71900.0
2010-12-17 11:00:00,69.74,69.74,69.64,69.68,53500.0,44.6848,44.6848,44.6208,44.6464,53500.0
2010-12-17 11:10:00,69.69,69.71,69.66,69.68,39700.0,44.6528,44.6656,44.6336,44.6464,39700.0
2010-12-17 11:20:00,69.69,69.71,69.66,69.69,42700.0,44.6528,44.6656,44.6336,44.6528,42700.0
2010-12-17 11:30:00,69.68,69.71,69.67,69.7,41700.0,44.6464,44.6656,44.64,44.6592,41700.0
2010-12-17 11:40:00,69.7,69.71,69.6,69.6,43300.0,44.6592,44.6656,44.5951,44.5951,43300.0
2010-12-17 11:50:00,69.6,69.64,69.59,69.62,29700.0,44.5951,44.6208,44.5887,44.6079,29700.0
2010-12-17 12:00:00,69.63,69.66,69.6,69.61,46200.0,44.6143,44.6336,44.5951,44.6015,46200.0
2010-12-17 12:10:00,69.6,69.66,69.57,69.6,43200.0,44.5951,44.6336,44.5759,44.5951,43200.0
2010-12-17 12:20:00,69.6,69.66,69.6,69.62,26700.0,44.5951,44.6336,44.5951,44.6079,26700.0
2010-12-17 12:30:00,69.63,69.66,69.62,69.65,26100.0,44.6143,44.6336,44.6079,44.6272,26100.0
2010-12-17 12:40:00,69.65,69.66,69.6,69.65,29300.0,44.6272,44.6336,44.5951,44.6272,29300.0
2010-12-17 12:50:00,69.65,69.66,69.61,69.64,36000.0,44.6272,44.6336,44.6015,44.6208,36000.0
2010-12-17 13:00:00,69.65,69.66,69.62,69.65,29300.0,44.6272,44.6336,44.6079,44.6272,29300.0
2010-12-17 13:10:00,69.64,69.68,69.63,69.66,37800.0,44.6208,44.6464,44.6143,44.6336,37800.0
2010-12-17 13:20:00,69.66,69.73,69.65,69.7,56900.0,44.6336,44.6784,44.6272,44.6592,56900.0
2010-12-17 13:30:00,69.69,69.78,69.69,69.78,28800.0,44.6528,44.7105,44.6528,44.7105,28800.0
2010-12-17 13:40:00,69.77,69.82,69.71,69.82,36400.0,44.7041,44.7361,44.6656,44.7361,36400.0
2010-12-17 13:50:00,69.81,69.86,69.8,69.84,21500.0,44.7297,44.7617,44.7233,44.7489,21500.0
2010-12-17 14:00:00,69.85,69.86,69.8,69.83,27400.0,44.7553,44.7617,44.7233,44.7425,27400.0
2010-12-17 14:10:00,69.84,69.9,69.83,69.88,34400.0,44.7489,44.7873,44.7425,44.7745,34400.0
2010-12-17 14:20:00,69.89,69.9,69.84,69.87,30600.0,44.7809,44.7873,44.7489,44.7681,30600.0
2010-12-17 14:30:00,69.87,69.9,69.84,69.84,44400.0,44.7681,44.7873,44.7489,44.7489,44400.0
2010-12-17 14:40:00,69.84,69.9,69.81,69.88,57500.0,44.7489,44.7873,44.7297,44.7745,57500.0
2010-12-17 14:50:00,69.88,69.98,69.88,69.97,65700.0,44.7745,44.8386,44.7745,44.8322,65700.0
2010-12-17 15:00:00,69.95,70.05,69.93,70.03,68500.0,44.8194,44.8835,44.8066,44.8706,68500.0
2010-12-17 15:10:00,70.05,70.07,69.96,70.03,84500.0,44.8835,44.8963,44.8258,44.8706,84500.0
2010-12-17 15:20:00,70.03,70.05,70.0,70.03,37600.0,44.8706,44.8835,44.8514,44.8706,37600.0
2010-12-17 15:30:00,70.02,70.03,69.97,70.0,56800.0,44.8642,44.8706,44.8322,44.8514,56800.0
2010-12-17 15:40:00,69.99,70.09,69.97,70.06,157600.0,44.845,44.9091,44.8322,44.8899,157600.0
2010-12-17 15:50:00,70.05,70.07,69.94,70.06,208900.0,44.8835,44.8963,44.813,44.8899,208900.0
2010-12-20 09:30:00,69.79,70.16,69.67,69.71,79400.0,44.7169,44.9539,44.64,44.6656,79400.0
2010-12-20 09:40:00,69.71,69.75,69.59,69.68,35700.0,44.6656,44.6912,44.5887,44.6464,35700.0
2010-12-20 09:50:00,69.68,69.87,69.66,69.81,55300.0,44.6464,44.7681,44.6336,44.7297,55300.0
2010-12-20 10:00:00,69.8,69.8,69.65,69.7,57500.0,44.7233,44.7233,44.6272,44.6592,57500.0
2010-12-20 10:10:00,69.69,69.72,69.62,69.69,114600.0,44.6528,44.672,44.6079,44.6528,114600.0
2010-12-20 10:20:00,69.69,69.71,69.44,69.45,110400.0,44.6528,44.6656,44.4926,44.499,110400.0
2010-12-20 10:30:00,69.46,69.68,69.46,69.67,83800.0,44.5054,44.6464,44.5054,44.64,83800.0
2010-12-20 10:40:00,69.67,69.71,69.65,69.68,62300.0,44.64,44.6656,44.6272,44.6464,62300.0
2010-12-20 10:50:00,69.68,69.75,69.67,69.74,38600.0,44.6464,44.6912,44.64,44.6848,38600.0
2010-12-20 11:00:00,69.74,69.77,69.69,69.7,27300.0,44.6848,44.7041,44.6528,44.6592,27300.0
2010-12-20 11:10:00,69.71,69.87,69.67,69.81,46100.0,44.6656,44.7681,44.64,44.7297,46100.0
2010-12-20 11:20:00,69.82,69.82,69.72,69.75,34600.0,44.7361,44.7361,44.672,44.6912,34600.0
2010-12-20 11:30:00,69.75,69.79,69.73,69.74,32200.0,44.6912,44.7169,44.6784,44.6848,32200.0
2010-12-20 11:40:00,69.76,69.84,69.75,69.84,30600.0,44.6976,44.7489,44.6912,44.7489,30600.0
2010-12-20 11:50:00,69.84,69.88,69.76,69.78,25000.0,44.7489,44.7745,44.6976,44.7105,25000.0
2010-12-20 12:00:00,69.78,69.86,69.78,69.81,32800.0,44.7105,44.7617,44.7105,44.7297,32800.0
2010-12-20 12:10:00,69.81,69.86,69.81,69.86,22300.0,44.7297,44.7617,44.7297,44.7617,22300.0
2010-12-20 12:20:00,69.87,69.9,69.83,69.89,24000.0,44.7681,44.7873,44.7425,44.7809,24000.0
2010-12-20 12:30:00,69.88,69.89,69.79,69.8,19500.0,44.7745,44.7809,44.7169,44.7233,19500.0
2010-12-20 12:40:00,69.81,69.95,69.81,69.9,29100.0,44.7297,44.8194,44.7297,44.7873,29100.0
2010-12-20 12:50:00,69.87,69.91,69.83,69.91,31400.0,44.7681,44.7938,44.7425,44.7938,31400.0
2010-12-20 13:00:00,69.91,69.96,69.86,69.95,46300.0,44.7938,44.8258,44.7617,44.8194,46300.0
2010-12-20 13:10:00,69.96,70.02,69.96,70.0,43100.0,44.8258,44.8642,44.8258,44.8514,43100.0
2010-12-20 13:20:00,69.99,70.06,69.99,70.03,14300.0,44.845,44.8899,44.845,44.8706,14300.0
2010-12-20 13:30:00,70.01,70.02,69.99,70.01,18300.0,44.8578,44.8642,44.845,44.8578,18300.0
2010-12-20 13:40:00,70.0,70.01,69.99,70.01,24000.0,44.8514,44.8578,44.845,44.8578,24000.0
2010-12-20 13:50:00,70.0,70.03,69.98,70.0,34200.0,44.8514,44.8706,44.8386,44.8514,34200.0
2010-12-20 14:00:00,70.0,70.12,70.0,70.11,43900.0,44.8514,44.9283,44.8514,44.9219,43900.0
2010-12-20 14:10:00,70.11,70.15,70.1,70.13,22800.0,44.9219,44.9475,44.9155,44.9347,22800.0
2010-12-20 14:20:00,70.12,70.15,69.99,70.01,73700.0,44.9283,44.9475,44.845,44.8578,73700.0
2010-12-20 14:30:00,70.01,70.02,69.96,69.97,44800.0,44.8578,44.8642,44.8258,44.8322,44800.0
2010-12-20 14:40:00,69.99,69.99,69.88,69.89,102800.0,44.845,44.845,44.7745,44.7809,102800.0
2010-12-20 14:50:00,69.89,69.92,69.82,69.92,64200.0,44.7809,44.8002,44.7361,44.8002,64200.0
2010-12-20 15:00:00,69.93,69.99,69.9,69.94,60800.0,44.8066,44.845,44.7873,44.813,60800.0
2010-12-20 15:10:00,69.93,69.93,69.8,69.8,66000.0,44.8066,44.8066,44.7233,44.7233,66000.0
2010-12-20 15:20:00,69.8,69.82,69.69,69.7,108700.0,44.7233,44.7361,44.6528,44.6592,108700.0
2010-12-20 15:30:00,69.7,69.77,69.64,69.68,128700.0,44.6592,44.7041,44.6208,44.6464,128700.0
2010-12-20 15:40:00,69.67,69.74,69.62,69.65,221700.0,44.64,44.6848,44.6079,44.6272,221700.0
2010-12-20 15:50:00,69.65,69.69,69.6,69.64,155400.0,44.6272,44.6528,44.5951,44.6208,155400.0
2010-12-21 09:30:00,70.04,70.19,69.75,69.87,52900.0,44.877,44.9732,44.6912,44.7681,52900.0
2010-12-21 09:40:00,69.88,69.96,69.84,69.89,44500.0,44.7745,44.8258,44.7489,44.7809,44500.0
2010-12-21 09:50:00,69.9,70.07,69.88,70.0,116000.0,44.7873,44.8963,44.7745,44.8514,116000.0
2010-12-21 10:00:00,70.0,70.03,69.94,70.01,51700.0,44.8514,44.8706,44.813,44.8578,51700.0
2010-12-21 10:10:00,70.0,70.03,69.97,69.99,41300.0,44.8514,44.8706,44.8322,44.845,41300.0
2010-12-21 10:20:00,69.99,70.02,69.97,69.99,65900.0,44.845,44.8642,44.8322,44.845,65900.0
2010-12-21 10:30:00,69.98,70.01,69.93,69.99,34900.0,44.8386,44.8578,44.8066,44.845,34900.0
2010-12-21 10:40:00,69.99,70.01,69.97,70.0,41000.0,44.845,44.8578,44.8322,44.8514,41000.0
2010-12-21 10:50:00,69.99,70.01,69.86,69.87,65500.0,44.845,44.8578,44.7617,44.7681,65500.0
2010-12-21 11:00:00,69.87,69.9,69.83,69.9,37100.0,44.7681,44.7873,44.7425,44.7873,37100.0
2010-12-21 11:10:00,69.89,69.9,69.79,69.81,34000.0,44.7809,44.7873,44.7169,44.7297,34000.0
2010-12-21 11:20:00,69.81,69.89,69.77,69.83,68000.0,44.7297,44.7809,44.7041,44.7425,68000.0
2010-12-21 11:30:00,69.83,69.84,69.73,69.74,42600.0,44.7425,44.7489,44.6784,44.6848,42600.0
2010-12-21 11:40:00,69.74,69.8,69.74,69.78,30300.0,44.6848,44.7233,44.6848,44.7105,30300.0
2010-12-21 11:50:00,69.79,69.8,69.72,69.72,36200.0,44.7169,44.7233,44.672,44.672,36200.0
2010-12-21 12:00:00,69.73,69.79,69.66,69.69,77600.0,44.6784,44.7169,44.6336,44.6528,77600.0
2010-12-21 12:10:00,69.7,69.74,69.69,69.7,71300.0,44.6592,44.6848,44.6528,44.6592,71300.0
2010-12-21 12:20:00,69.7,69.72,69.67,69.7,42600.0,44.6592,44.672,44.64,44.6592,42600.0
2010-12-21 12:30:00,69.7,69.75,69.69,69.71,45000.0,44.6592,44.6912,44.6528,44.6656,45000.0
2010-12-21 12:40:00,69.7,69.78,69.69,69.76,51900.0,44.6592,44.7105,44.6528,44.6976,51900.0
2010-12-21 12:50:00,69.77,69.83,69.76,69.83,52300.0,44.7041,44.7425,44.6976,44.7425,52300.0
2010-12-21 13:00:00,69.82,69.93,69.81,69.88,55300.0,44.7361,44.8066,44.7297,44.7745,55300.0
2010-12-21 13:10:00,69.87,69.87,69.79,69.8,24100.0,44.7681,44.7681,44.7169,44.7233,24100.0
2010-12-21 13:20:00,69.79,69.82,69.76,69.79,37000.0,44.7169,44.7361,44.6976,44.7169,37000.0
2010-12-21 13:30:00,69.8,69.81,69.76,69.79,38200.0,44.7233,44.7297,44.6976,44.7169,38200.0
2010-12-21 13:40:00,69.78,69.79,69.71,69.71,43100.0,44.7105,44.7169,44.6656,44.6656,43100.0
2010-12-21 13:50:00,69.71,69.76,69.71,69.72,43100.0,44.6656,44.6976,44.6656,44.672,43100.0
2010-12-21 14:00:00,69.73,69.74,69.7,69.7,65700.0,44.6784,44.6848,44.6592,44.6592,65700.0
2010-12-21 14:10:00,69.69,69.7,69.65,69.65,32500.0,44.6528,44.6592,44.6272,44.6272,32500.0
2010-12-21 14:20:00,69.66,69.67,69.64,69.65,42100.0,44.6336,44.64,44.6208,44.6272,42100.0
2010-12-21 14:30:00,69.65,69.66,69.6,69.61,68300.0,44.6272,44.6336,44.5951,44.6015,68300.0
2010-12-21 14:40:00,69.6,69.62,69.56,69.57,60400.0,44.5951,44.6079,44.5695,44.5759,60400.0
2010-12-21 14:50:00,69.57,69.61,69.55,69.6,90900.0,44.5759,44.6015,44.5631,44.5951,90900.0
2010-12-21 15:00:00,69.59,69.62,69.5,69.52,164100.0,44.5887,44.6079,44.5311,44.5439,164100.0
2010-12-21 15:10:00,69.53,69.61,69.53,69.59,47500.0,44.5503,44.6015,44.5503,44.5887,47500.0
2010-12-21 15:20:00,69.6,69.71,69.59,69.7,71400.0,44.5951,44.6656,44.5887,44.6592,71400.0
2010-12-21 15:30:00,69.71,69.78,69.68,69.77,77400.0,44.6656,44.7105,44.6464,44.7041,77400.0
2010-12-21 15:40:00,69.77,69.83,69.76,69.81,186600.0,44.7041,44.7425,44.6976,44.7297,186600.0
2010-12-21 15:50:00,69.8,69.84,69.71,69.81,230800.0,44.7233,44.7489,44.6656,44.7297,230800.0
2010-12-22 09:30:00,69.69,69.78,69.5,69.59,41400.0,44.6528,44.7105,44.5311,44.5887,41400.0
2010-12-22 09:40:00,69.55,69.74,69.54,69.54,74200.0,44.5631,44.6848,44.5567,44.5567,74200.0
2010-12-22 09:50:00,69.55,69.7,69.55,69.69,32700.0,44.5631,44.6592,44.5631,44.6528,32700.0
2010-12-22 10:00:00,69.68,69.78,69.57,69.64,58700.0,44.6464,44.7105,44.5759,44.6208,58700.0
2010-12-22 10:10:00,69.64,69.7,69.56,69.59,68600.0,44.6208,44.6592,44.5695,44.5887,68600.0
2010-12-22 10:20:00,69.6,69.67,69.57,69.61,41200.0,44.5951,44.64,44.5759,44.6015,41200.0
2010-12-22 10:30:00,69.62,69.64,69.49,69.57,75600.0,44.6079,44.6208,44.5246,44.5759,75600.0
2010-12-22 10:40:00,69.58,69.62,69.58,69.6,36500.0,44.5823,44.6079,44.5823,44.5951,36500.0
2010-12-22 10:50:00,69.6,69.61,69.57,69.58,48900.0,44.5951,44.6015,44.5759,44.5823,48900.0
2010-12-22 11:00:00,69.6,69.64,69.57,69.6,37700.0,44.5951,44.6208,44.5759,44.5951,37700.0
2010-12-22 11:10:00,69.6,69.6,69.55,69.58,27100.0,44.5951,44.5951,44.5631,44.5823,27100.0
2010-12-22 11:20:00,69.58,69.6,69.56,69.57,51900.0,44.5823,44.5951,44.5695,44.5759,51900.0
2010-12-22 11:30:00,69.57,69.6,69.52,69.59,36100.0,44.5759,44.5951,44.5439,44.5887,36100.0
2010-12-22 11:40:00,69.58,69.64,69.57,69.58,43700.0,44.5823,44.6208,44.5759,44.5823,43700.0
2010-12-22 11:50:00,69.58,69.6,69.56,69.56,34900.0,44.5823,44.5951,44.5695,44.5695,34900.0
2010-12-22 12:00:00,69.56,69.57,69.51,69.54,34400.0,44.5695,44.5759,44.5375,44.5567,34400.0
2010-12-22 12:10:00,69.53,69.58,69.53,69.54,30200.0,44.5503,44.5823,44.5503,44.5567,30200.0
2010-12-22 12:20:00,69.53,69.55,69.51,69.52,34700.0,44.5503,44.5631,44.5375,44.5439,34700.0
2010-12-22 12:30:00,69.52,69.53,69.47,69.53,65000.0,44.5439,44.5503,44.5118,44.5503,65000.0
2010-12-22 12:40:00,69.53,69.53,69.47,69.48,28200.0,44.5503,44.5503,44.5118,44.5182,28200.0
2010-12-22 12:50:00,69.47,69.52,69.47,69.52,15900.0,44.5118,44.5439,44.5118,44.5439,15900.0
2010-12-22 13:00:00,69.52,69.52,69.47,69.5,59500.0,44.5439,44.5439,44.5118,44.5311,59500.0
2010-12-22 13:10:00,69.5,69.51,69.46,69.5,46800.0,44.5311,44.5375,44.5054,44.5311,46800.0
2010-12-22 13:20:00,69.49,69.5,69.46,69.5,29800.0,44.5246,44.5311,44.5054,44.5311,29800.0
2010-12-22 13:30:00,69.5,69.5,69.45,69.5,42700.0,44.5311,44.5311,44.499,44.5311,42700.0
2010-12-22 13:40:00,69.5,69.52,69.46,69.48,39900.0,44.5311,44.5439,44.5054,44.5182,39900.0
2010-12-22 13:50:00,69.48,69.51,69.48,69.51,31900.0,44.5182,44.5375,44.5182,44.5375,31900.0
2010-12-22 14:00:00,69.51,69.51,69.47,69.49,28400.0,44.5375,44.5375,44.5118,44.5246,28400.0
2010-12-22 14:10:00,69.49,69.5,69.43,69.44,32800.0,44.5246,44.5311,44.4862,44.4926,32800.0
2010-12-22 14:20:00,69.44,69.46,69.39,69.4,33300.0,44.4926,44.5054,44.4606,44.467,33300.0
2010-12-22 14:30:00,69.4,69.44,69.39,69.4,48700.0,44.467,44.4926,44.4606,44.467,48700.0
2010-12-22 14:40:00,69.4,69.41,69.37,69.4,45100.0,44.467,44.4734,44.4478,44.467,45100.0
2010-12-22 14:50:00,69.41,69.44,69.37,69.41,67900.0,44.4734,44.4926,44.4478,44.4734,67900.0
2010-12-22 15:00:00,69.4,69.44,69.37,69.44,53900.0,44.467,44.4926,44.4478,44.4926,53900.0
2010-12-22 15:10:00,69.43,69.45,69.37,69.38,79400.0,44.4862,44.499,44.4478,44.4542,79400.0
2010-12-22 15:20:00,69.37,69.4,69.33,69.37,74300.0,44.4478,44.467,44.4221,44.4478,74300.0
2010-12-22 15:30:00,69.38,69.38,69.31,69.35,116400.0,44.4542,44.4542,44.4093,44.4349,116400.0
2010-12-22 15:40:00,69.34,69.44,69.33,69.38,99600.0,44.4285,44.4926,44.4221,44.4542,99600.0
2010-12-22 15:50:00,69.37,69.39,69.34,69.34,144800.0,44.4478,44.4606,44.4285,44.4285,144800.0
2010-12-23 09:30:00,69.43,69.49,69.16,69.21,43500.0,44.4862,44.5246,44.3132,44.3452,43500.0
2010-12-23 09:40:00,69.23,69.32,69.18,69.19,62500.0,44.3581,44.4157,44.326,44.3324,62500.0
2010-12-23 09:50:00,69.18,69.39,69.0,69.19,89500.0,44.326,44.4606,44.2107,44.3324,89500.0
2010-12-23 10:00:00,69.19,69.35,69.17,69.35,18900.0,44.3324,44.4349,44.3196,44.4349,18900.0
2010-12-23 10:10:00,69.35,69.4,69.32,69.4,39100.0,44.4349,44.467,44.4157,44.467,39100.0
2010-12-23 10:20:00,69.4,69.58,69.39,69.5,56200.0,44.467,44.5823,44.4606,44.5311,56200.0
2010-12-23 10:30:00,69.51,69.53,69.48,69.49,35700.0,44.5375,44.5503,44.5182,44.5246,35700.0
2010-12-23 10:40:00,69.49,69.49,69.14,69.15,75500.0,44.5246,44.5246,44.3004,44.3068,75500.0
2010-12-23 10:50:00,69.16,69.28,69.14,69.21,64400.0,44.3132,44.3901,44.3004,44.3452,64400.0
2010-12-23 11:00:00,69.2,69.23,69.01,69.1,97800.0,44.3388,44.3581,44.2171,44.2748,97800.0
2010-12-23 11:10:00,69.12,69.28,69.02,69.25,71800.0,44.2876,44.3901,44.2235,44.3709,71800.0
2010-12-23 11:20:00,69.25,69.25,69.06,69.15,86300.0,44.3709,44.3709,44.2491,44.3068,86300.0
2010-12-23 11:30:00,69.14,69.26,69.0,69.03,63700.0,44.3004,44.3773,44.2107,44.2299,63700.0
2010-12-23 11:40:00,69.06,69.16,69.01,69.11,51100.0,44.2491,44.3132,44.2171,44.2812,51100.0
2010-12-23 11:50:00,69.12,69.3,69.11,69.27,30700.0,44.2876,44.4029,44.2812,44.3837,30700.0
2010-12-23 12:00:00,69.26,69.27,69.21,69.23,19900.0,44.3773,44.3837,44.3452,44.3581,19900.0
2010-12-23 12:10:00,69.23,69.25,69.22,69.24,27400.0,44.3581,44.3709,44.3516,44.3645,27400.0
2010-12-23 12:20:00,69.23,69.25,69.19,69.2,31400.0,44.3581,44.3709,44.3324,44.3388,31400.0
2010-12-23 12:30:00,69.21,69.31,69.21,69.29,39400.0,44.3452,44.4093,44.3452,44.3965,39400.0
2010-12-23 12:40:00,69.29,69.33,69.26,69.32,26400.0,44.3965,44.4221,44.3773,44.4157,26400.0
2010-12-23 12:50:00,69.32,69.36,69.28,69.34,19400.0,44.4157,44.4413,44.3901,44.4285,19400.0
2010-12-23 13:00:00,69.34,69.39,69.29,69.34,53800.0,44.4285,44.4606,44.3965,44.4285,53800.0
2010-12-23 13:10:00,69.34,69.36,69.3,69.34,23800.0,44.4285,44.4413,44.4029,44.4285,23800.0
2010-12-23 13:20:00,69.32,69.37,69.3,69.36,19700.0,44.4157,44.4478,44.4029,44.4413,19700.0
2010-12-23 13:30:00,69.36,69.37,69.27,69.31,42800.0,44.4413,44.4478,44.3837,44.4093,42800.0
2010-12-23 13:40:00,69.3,69.35,69.3,69.35,24800.0,44.4029,44.4349,44.4029,44.4349,24800.0
2010-12-23 13:50:00,69.36,69.36,69.29,69.32,50700.0,44.4413,44.4413,44.3965,44.4157,50700.0
2010-12-23 14:00:00,69.32,69.37,69.26,69.31,74300.0,44.4157,44.4478,44.3773,44.4093,74300.0
2010-12-23 14:10:00,69.3,69.33,69.25,69.26,81300.0,44.4029,44.4221,44.3709,44.3773,81300.0
2010-12-23 14:20:00,69.27,69.28,69.15,69.24,53400.0,44.3837,44.3901,44.3068,44.3645,53400.0
2010-12-23 14:30:00,69.25,69.28,69.19,69.26,33000.0,44.3709,44.3901,44.3324,44.3773,33000.0
2010-12-23 14:40:00,69.26,69.28,69.2,69.25,55600.0,44.3773,44.3901,44.3388,44.3709,55600.0
2010-12-23 14:50:00,69.25,69.26,69.21,69.25,59000.0,44.3709,44.3773,44.3452,44.3709,59000.0
2010-12-23 15:00:00,69.25,69.3,69.22,69.27,49400.0,44.3709,44.4029,44.3516,44.3837,49400.0
2010-12-23 15:10:00,69.28,69.31,69.24,69.3,40600.0,44.3901,44.4093,44.3645,44.4029,40600.0
2010-12-23 15:20:00,69.3,69.34,69.28,69.32,57000.0,44.4029,44.4285,44.3901,44.4157,57000.0
2010-12-23 15:30:00,69.32,69.36,69.28,69.31,69400.0,44.4157,44.4413,44.3901,44.4093,69400.0
2010-12-23 15:40:00,69.31,69.32,69.22,69.22,69600.0,44.4093,44.4157,44.3516,44.3516,69600.0
2010-12-23 15:50:00,69.21,69.25,69.11,69.25,110300.0,44.3452,44.3709,44.2812,44.3709,110300.0
2010-12-27 09:30:00,69.0,69.15,68.81,69.01,67700.0,44.2107,44.3068,44.0889,44.2171,67700.0
2010-12-27 09:40:00,69.01,69.1,68.95,68.97,40900.0,44.2171,44.2748,44.1786,44.1915,40900.0
2010-12-27 09:50:00,68.99,69.04,68.98,69.03,27700.0,44.2043,44.2363,44.1979,44.2299,27700.0
2010-12-27 10:00:00,69.02,69.04,68.95,69.0,30900.0,44.2235,44.2363,44.1786,44.2107,30900.0
2010-12-27 10:10:00,69.0,69.06,68.99,69.04,36500.0,44.2107,44.2491,44.2043,44.2363,36500.0
2010-12-27 10:20:00,69.04,69.04,69.0,69.0,25200.0,44.2363,44.2363,44.2107,44.2107,25200.0
2010-12-27 10:30:00,69.01,69.09,68.97,69.08,30700.0,44.2171,44.2684,44.1915,44.2619,30700.0
2010-12-27 10:40:00,69.09,69.22,69.09,69.19,29500.0,44.2684,44.3516,44.2684,44.3324,29500.0
2010-12-27 10:50:00,69.2,69.23,69.19,69.2,34400.0,44.3388,44.3581,44.3324,44.3388,34400.0
2010-12-27 11:00:00,69.2,69.25,69.19,69.24,25700.0,44.3388,44.3709,44.3324,44.3645,25700.0
2010-12-27 11:10:00,69.24,69.27,69.18,69.2,41200.0,44.3645,44.3837,44.326,44.3388,41200.0
2010-12-27 11:20:00,69.21,69.22,69.15,69.19,30900.0,44.3452,44.3516,44.3068,44.3324,30900.0
2010-12-27 11:30:00,69.19,69.22,69.15,69.21,21500.0,44.3324,44.3516,44.3068,44.3452,21500.0
2010-12-27 11:40:00,69.21,69.24,69.16,69.22,26700.0,44.3452,44.3645,44.3132,44.3516,26700.0
2010-12-27 11:50:00,69.23,69.26,69.18,69.19,34400.0,44.3581,44.3773,44.326,44.3324,34400.0
2010-12-27 12:00:00,69.2,69.23,69.14,69.15,62400.0,44.3388,44.3581,44.3004,44.3068,62400.0
2010-12-27 12:10:00,69.16,69.21,69.16,69.21,8300.0,44.3132,44.3452,44.3132,44.3452,8300.0
2010-12-27 12:20:00,69.21,69.28,69.19,69.21,31700.0,44.3452,44.3901,44.3324,44.3452,31700.0
2010-12-27 12:30:00,69.19,69.27,69.19,69.21,32000.0,44.3324,44.3837,44.3324,44.3452,32000.0
2010-12-27 12:40:00,69.21,69.26,69.21,69.25,13400.0,44.3452,44.3773,44.3452,44.3709,13400.0
2010-12-27 12:50:00,69.26,69.27,69.22,69.22,16600.0,44.3773,44.3837,44.3516,44.3516,16600.0
2010-12-27 13:00:00,69.22,69.27,69.21,69.25,16500.0,44.3516,44.3837,44.3452,44.3709,16500.0
2010-12-27 13:10:00,69.26,69.31,69.23,69.27,21800.0,44.3773,44.4093,44.3581,44.3837,21800.0
2010-12-27 13:20:00,69.28,69.36,69.27,69.35,33300.0,44.3901,44.4413,44.3837,44.4349,33300.0
2010-12-27 13:30:00,69.35,69.36,69.27,69.32,21300.0,44.4349,44.4413,44.3837,44.4157,21300.0
2010-12-27 13:40:00,69.33,69.34,69.29,69.29,21700.0,44.4221,44.4285,44.3965,44.3965,21700.0
2010-12-27 13:50:00,69.3,69.38,69.29,69.38,28500.0,44.4029,44.4542,44.3965,44.4542,28500.0
2010-12-27 14:00:00,69.37,69.39,69.35,69.35,16800.0,44.4478,44.4606,44.4349,44.4349,16800.0
2010-12-27 14:10:00,69.36,69.36,69.34,69.34,6800.0,44.4413,44.4413,44.4285,44.4285,6800.0
2010-12-27 14:20:00,69.35,69.37,69.32,69.35,29500.0,44.4349,44.4478,44.4157,44.4349,29500.0
2010-12-27 14:30:00,69.34,69.41,69.31,69.4,44700.0,44.4285,44.4734,44.4093,44.467,44700.0
2010-12-27 14:40:00,69.39,69.4,69.33,69.4,17900.0,44.4606,44.467,44.4221,44.467,17900.0
2010-12-27 14:50:00,69.4,69.4,69.34,69.4,28100.0,44.467,44.467,44.4285,44.467,28100.0
2010-12-27 15:00:00,69.39,69.4,69.36,69.38,30300.0,44.4606,44.467,44.4413,44.4542,30300.0
2010-12-27 15:10:00,69.39,69.39,69.32,69.37,27000.0,44.4606,44.4606,44.4157,44.4478,27000.0
2010-12-27 15:20:00,69.37,69.38,69.32,69.33,47300.0,44.4478,44.4542,44.4157,44.4221,47300.0
2010-12-27 15:30:00,69.33,69.36,69.3,69.3,40900.0,44.4221,44.4413,44.4029,44.4029,40900.0
2010-12-27 15:40:00,69.3,69.36,69.3,69.36,72500.0,44.4029,44.4413,44.4029,44.4413,72500.0
2010-12-27 15:50:00,69.36,69.39,69.27,69.34,77100.0,44.4413,44.4606,44.3837,44.4285,77100.0
2010-12-28 09:30:00,69.37,69.41,69.21,69.23,32300.0,44.4478,44.4734,44.3452,44.3581,32300.0
2010-12-28 09:40:00,69.28,69.3,69.04,69.04,40100.0,44.3901,44.4029,44.2363,44.2363,40100.0
2010-12-28 09:50:00,69.08,69.1,69.0,69.0,27600.0,44.2619,44.2748,44.2107,44.2107,27600.0
2010-12-28 10:00:00,68.97,69.06,68.95,69.06,31200.0,44.1915,44.2491,44.1786,44.2491,31200.0
2010-12-28 10:10:00,69.04,69.06,68.98,69.01,37600.0,44.2363,44.2491,44.1979,44.2171,37600.0
2010-12-28 10:20:00,69.01,69.05,69.0,69.01,27700.0,44.2171,44.2427,44.2107,44.2171,27700.0
2010-12-28 10:30:00,69.01,69.14,69.01,69.14,39600.0,44.2171,44.3004,44.2171,44.3004,39600.0
2010-12-28 10:40:00,69.14,69.17,69.05,69.05,51900.0,44.3004,44.3196,44.2427,44.2427,51900.0
2010-12-28 10:50:00,69.06,69.13,69.0,69.08,26500.0,44.2491,44.294,44.2107,44.2619,26500.0
2010-12-28 11:00:00,69.05,69.16,69.05,69.16,19600.0,44.2427,44.3132,44.2427,44.3132,19600.0
2010-12-28 11:10:00,69.15,69.16,69.06,69.09,23300.0,44.3068,44.3132,44.2491,44.2684,23300.0
2010-12-28 11:20:00,69.09,69.15,69.08,69.11,18200.0,44.2684,44.3068,44.2619,44.2812,18200.0
2010-12-28 11:30:00,69.1,69.16,69.07,69.11,39500.0,44.2748,44.3132,44.2555,44.2812,39500.0
2010-12-28 11:40:00,69.1,69.11,69.07,69.09,14400.0,44.2748,44.2812,44.2555,44.2684,14400.0
2010-12-28 11:50:00,69.1,69.22,69.08,69.18,53200.0,44.2748,44.3516,44.2619,44.326,53200.0
2010-12-28 12:00:00,69.19,69.24,69.17,69.24,54000.0,44.3324,44.3645,44.3196,44.3645,54000.0
2010-12-28 12:10:00,69.22,69.25,69.21,69.24,22000.0,44.3516,44.3709,44.3452,44.3645,22000.0
2010-12-28 12:20:00,69.24,69.32,69.24,69.31,34000.0,44.3645,44.4157,44.3645,44.4093,34000.0
2010-12-28 12:30:00,69.29,69.37,69.29,69.37,35700.0,44.3965,44.4478,44.3965,44.4478,35700.0
2010-12-28 12:40:00,69.35,69.36,69.25,69.31,22100.0,44.4349,44.4413,44.3709,44.4093,22100.0
2010-12-28 12:50:00,69.31,69.33,69.29,69.31,18800.0,44.4093,44.4221,44.3965,44.4093,18800.0
2010-12-28 13:00:00,69.31,69.34,69.26,69.34,30500.0,44.4093,44.4285,44.3773,44.4285,30500.0
2010-12-28 13:10:00,69.34,69.34,69.29,69.31,24200.0,44.4285,44.4285,44.3965,44.4093,24200.0
2010-12-28 13:20:00,69.31,69.31,69.26,69.26,15100.0,44.4093,44.4093,44.3773,44.3773,15100.0
2010-12-28 13:30:00,69.26,69.3,69.22,69.26,17800.0,44.3773,44.4029,44.3516,44.3773,17800.0
2010-12-28 13:40:00,69.26,69.32,69.22,69.31,13800.0,44.3773,44.4157,44.3516,44.4093,13800.0
2010-12-28 13:50:00,69.32,69.35,69.26,69.26,33700.0,44.4157,44.4349,44.3773,44.3773,33700.0
2010-12-28 14:00:00,69.29,69.34,69.26,69.3,29200.0,44.3965,44.4285,44.3773,44.4029,29200.0
2010-12-28 14:10:00,69.3,69.38,69.28,69.38,23500.0,44.4029,44.4542,44.3901,44.4542,23500.0
2010-12-28 14:20:00,69.38,69.4,69.37,69.37,26600.0,44.4542,44.467,44.4478,44.4478,26600.0
2010-12-28 14:30:00,69.37,69.37,69.33,69.33,15300.0,44.4478,44.4478,44.4221,44.4221,15300.0
2010-12-28 14:40:00,69.34,69.44,69.34,69.43,52400.0,44.4285,44.4926,44.4285,44.4862,52400.0
2010-12-28 14:50:00,69.43,69.47,69.42,69.45,34900.0,44.4862,44.5118,44.4798,44.499,34900.0
2010-12-28 15:00:00,69.46,69.53,69.45,69.53,20700.0,44.5054,44.5503,44.499,44.5503,20700.0
2010-12-28 15:10:00,69.52,69.56,69.51,69.55,38900.0,44.5439,44.5695,44.5375,44.5631,38900.0
2010-12-28 15:20:00,69.56,69.61,69.53,69.6,40900.0,44.5695,44.6015,44.5503,44.5951,40900.0
2010-12-28 15:30:00,69.6,69.61,69.59,69.61,26800.0,44.5951,44.6015,44.5887,44.6015,26800.0
2010-12-28 15:40:00,69.6,69.64,69.56,69.59,106200.0,44.5951,44.6208,44.5695,44.5887,106200.0
2010-12-28 15:50:00,69.58,69.64,69.55,69.59,118000.0,44.5823,44.6208,44.5631,44.5887,118000.0
2010-12-29 09:30:00,69.73,69.87,69.71,69.86,29400.0,44.6784,44.7681,44.6656,44.7617,29400.0
2010-12-29 09:40:00,69.86,69.86,69.62,69.81,48800.0,44.7617,44.7617,44.6079,44.7297,48800.0
2010-12-29 09:50:00,69.81,69.82,69.62,69.63,28800.0,44.7297,44.7361,44.6079,44.6143,28800.0
2010-12-29 10:00:00,69.63,69.71,69.61,69.71,17600.0,44.6143,44.6656,44.6015,44.6656,17600.0
2010-12-29 10:10:00,69.7,69.7,69.6,69.69,72600.0,44.6592,44.6592,44.5951,44.6528,72600.0
2010-12-29 10:20:00,69.69,69.71,69.62,69.64,41400.0,44.6528,44.6656,44.6079,44.6208,41400.0
2010-12-29 10:30:00,69.65,69.7,69.62,69.69,30800.0,44.6272,44.6592,44.6079,44.6528,30800.0
2010-12-29 10:40:00,69.69,69.75,69.68,69.7,43100.0,44.6528,44.6912,44.6464,44.6592,43100.0
2010-12-29 10:50:00,69.69,69.7,69.52,69.55,23300.0,44.6528,44.6592,44.5439,44.5631,23300.0
2010-12-29 11:00:00,69.55,69.61,69.54,69.58,22000.0,44.5631,44.6015,44.5567,44.5823,22000.0
2010-12-29 11:10:00,69.58,69.64,69.55,69.57,38900.0,44.5823,44.6208,44.5631,44.5759,38900.0
2010-12-29 11:20:00,69.56,69.61,69.55,69.57,88600.0,44.5695,44.6015,44.5631,44.5759,88600.0
2010-12-29 11:30:00,69.57,69.64,69.56,69.6,31000.0,44.5759,44.6208,44.5695,44.5951,31000.0
2010-12-29 11:40:00,69.59,69.62,69.49,69.49,48400.0,44.5887,44.6079,44.5246,44.5246,48400.0
2010-12-29 11:50:00,69.48,69.54,69.46,69.51,69100.0,44.5182,44.5567,44.5054,44.5375,69100.0
2010-12-29 12:00:00,69.52,69.59,69.51,69.56,38000.0,44.5439,44.5887,44.5375,44.5695,38000.0
2010-12-29 12:10:00,69.57,69.59,69.54,69.58,18400.0,44.5759,44.5887,44.5567,44.5823,18400.0
2010-12-29 12:20:00,69.57,69.61,69.55,69.56,23200.0,44.5759,44.6015,44.5631,44.5695,23200.0
2010-12-29 12:30:00,69.55,69.56,69.49,69.51,17300.0,44.5631,44.5695,44.5246,44.5375,17300.0
2010-12-29 12:40:00,69.51,69.53,69.46,69.47,34300.0,44.5375,44.5503,44.5054,44.5118,34300.0
2010-12-29 12:50:00,69.46,69.49,69.43,69.43,23300.0,44.5054,44.5246,44.4862,44.4862,23300.0
2010-12-29 13:00:00,69.43,69.49,69.42,69.47,30700.0,44.4862,44.5246,44.4798,44.5118,30700.0
2010-12-29 13:10:00,69.46,69.47,69.39,69.4,36400.0,44.5054,44.5118,44.4606,44.467,36400.0
2010-12-29 13:20:00,69.4,69.45,69.33,69.34,44500.0,44.467,44.499,44.4221,44.4285,44500.0
2010-12-29 13:30:00,69.34,69.38,69.33,69.37,13100.0,44.4285,44.4542,44.4221,44.4478,13100.0
2010-12-29 13:40:00,69.37,69.39,69.35,69.35,18400.0,44.4478,44.4606,44.4349,44.4349,18400.0
2010-12-29 13:50:00,69.36,69.36,69.26,69.3,43200.0,44.4413,44.4413,44.3773,44.4029,43200.0
2010-12-29 14:00:00,69.3,69.39,69.3,69.36,56100.0,44.4029,44.4606,44.4029,44.4413,56100.0
2010-12-29 14:10:00,69.36,69.41,69.34,69.38,30300.0,44.4413,44.4734,44.4285,44.4542,30300.0
2010-12-29 14:20:00,69.38,69.42,69.31,69.33,68900.0,44.4542,44.4798,44.4093,44.4221,68900.0
2010-12-29 14:30:00,69.34,69.35,69.26,69.29,33100.0,44.4285,44.4349,44.3773,44.3965,33100.0
2010-12-29 14:40:00,69.29,69.33,69.27,69.28,49100.0,44.3965,44.4221,44.3837,44.3901,49100.0
2010-12-29 14:50:00,69.28,69.3,69.23,69.23,54500.0,44.3901,44.4029,44.3581,44.3581,54500.0
2010-12-29 15:00:00,69.23,69.31,69.23,69.3,63600.0,44.3581,44.4093,44.3581,44.4029,63600.0
2010-12-29 15:10:00,69.3,69.34,69.29,69.31,44900.0,44.4029,44.4285,44.3965,44.4093,44900.0
2010-12-29 15:20:00,69.32,69.37,69.28,69.34,50800.0,44.4157,44.4478,44.3901,44.4285,50800.0
2010-12-29 15:30:00,69.33,69.35,69.29,69.33,60800.0,44.4221,44.4349,44.3965,44.4221,60800.0
2010-12-29 15:40:00,69.33,69.34,69.21,69.22,70100.0,44.4221,44.4285,44.3452,44.3516,70100.0
2010-12-29 15:50:00,69.22,69.24,69.1,69.1,103900.0,44.3516,44.3645,44.2748,44.2748,103900.0
2010-12-30 09:30:00,69.31,69.53,69.14,69.17,121200.0,44.4093,44.5503,44.3004,44.3196,121200.0
2010-12-30 09:40:00,69.16,69.29,69.1,69.1,86500.0,44.3132,44.3965,44.2748,44.2748,86500.0
2010-12-30 09:50:00,69.11,69.15,68.92,68.99,67500.0,44.2812,44.3068,44.1594,44.2043,67500.0
2010-12-30 10:00:00,69.0,69.03,68.89,68.96,58600.0,44.2107,44.2299,44.1402,44.1851,58600.0
2010-12-30 10:10:00,68.95,68.97,68.89,68.91,55600.0,44.1786,44.1915,44.1402,44.153,55600.0
2010-12-30 10:20:00,68.91,68.92,68.83,68.9,108000.0,44.153,44.1594,44.1018,44.1466,108000.0
2010-12-30 10:30:00,68.89,68.93,68.82,68.86,108100.0,44.1402,44.1658,44.0954,44.121,108100.0
2010-12-30 10:40:00,68.85,68.94,68.84,68.91,58000.0,44.1146,44.1722,44.1082,44.153,58000.0
2010-12-30 10:50:00,68.92,68.95,68.91,68.94,27700.0,44.1594,44.1786,44.153,44.1722,27700.0
2010-12-30 11:00:00,68.95,68.98,68.88,68.93,57500.0,44.1786,44.1979,44.1338,44.1658,57500.0
2010-12-30 11:10:00,68.93,68.96,68.9,68.93,29900.0,44.1658,44.1851,44.1466,44.1658,29900.0
2010-12-30 11:20:00,68.94,68.94,68.9,68.91,35700.0,44.1722,44.1722,44.1466,44.153,35700.0
2010-12-30 11:30:00,68.9,68.92,68.83,68.9,37800.0,44.1466,44.1594,44.1018,44.1466,37800.0
2010-12-30 11:40:00,68.9,68.92,68.84,68.87,54300.0,44.1466,44.1594,44.1082,44.1274,54300.0
2010-12-30 11:50:00,68.87,68.88,68.83,68.86,56000.0,44.1274,44.1338,44.1018,44.121,56000.0
2010-12-30 12:00:00,68.87,68.9,68.83,68.88,24600.0,44.1274,44.1466,44.1018,44.1338,24600.0
2010-12-30 12:10:00,68.87,68.87,68.81,68.84,33400.0,44.1274,44.1274,44.0889,44.1082,33400.0
2010-12-30 12:20:00,68.84,68.92,68.83,68.9,13600.0,44.1082,44.1594,44.1018,44.1466,13600.0
2010-12-30 12:30:00,68.9,68.91,68.86,68.89,18500.0,44.1466,44.153,44.121,44.1402,18500.0
2010-12-30 12:40:00,68.89,68.91,68.87,68.87,47600.0,44.1402,44.153,44.1274,44.1274,47600.0
2010-12-30 12:50:00,68.86,68.88,68.86,68.87,7600.0,44.121,44.1338,44.121,44.1274,7600.0
2010-12-30 13:00:00,68.87,68.87,68.81,68.82,28300.0,44.1274,44.1274,44.0889,44.0954,28300.0
2010-12-30 13:10:00,68.82,68.83,68.79,68.8,41900.0,44.0954,44.1018,44.0761,44.0825,41900.0
2010-12-30 13:20:00,68.8,68.83,68.79,68.81,29500.0,44.0825,44.1018,44.0761,44.0889,29500.0
2010-12-30 13:30:00,68.82,68.84,68.82,68.84,18600.0,44.0954,44.1082,44.0954,44.1082,18600.0
2010-12-30 13:40:00,68.83,68.87,68.81,68.83,34800.0,44.1018,44.1274,44.0889,44.1018,34800.0
2010-12-30 13:50:00,68.83,68.85,68.75,68.79,41000.0,44.1018,44.1146,44.0505,44.0761,41000.0
2010-12-30 14:00:00,68.79,68.82,68.78,68.79,23300.0,44.0761,44.0954,44.0697,44.0761,23300.0
2010-12-30 14:10:00,68.79,68.81,68.76,68.78,38000.0,44.0761,44.0889,44.0569,44.0697,38000.0
2010-12-30 14:20:00,68.78,68.85,68.78,68.81,89300.0,44.0697,44.1146,44.0697,44.0889,89300.0
2010-12-30 14:30:00,68.81,68.86,68.81,68.86,44100.0,44.0889,44.121,44.0889,44.121,44100.0
2010-12-30 14:40:00,68.86,68.87,68.85,68.85,52100.0,44.121,44.1274,44.1146,44.1146,52100.0
2010-12-30 14:50:00,68.86,68.86,68.8,68.83,42200.0,44.121,44.121,44.0825,44.1018,42200.0
2010-12-30 15:00:00,68.84,68.85,68.82,68.83,35600.0,44.1082,44.1146,44.0954,44.1018,35600.0
2010-12-30 15:10:00,68.84,68.85,68.8,68.81,52100.0,44.1082,44.1146,44.0825,44.0889,52100.0
2010-12-30 15:20:00,68.81,68.81,68.74,68.8,122500.0,44.0889,44.0889,44.0441,44.0825,122500.0
2010-12-30 15:30:00,68.81,68.81,68.74,68.75,119400.0,44.0889,44.0889,44.0441,44.0505,119400.0
2010-12-30 15:40:00,68.75,68.75,68.69,68.7,92900.0,44.0505,44.0505,44.0121,44.0185,92900.0
2010-12-30 15:50:00,68.71,68.71,68.65,68.7,174900.0,44.0249,44.0249,43.9864,44.0185,174900.0
2010-12-31 09:30:00,68.83,68.95,68.65,68.91,69800.0,44.1018,44.1786,43.9864,44.153,69800.0
2010-12-31 09:40:00,68.91,69.12,68.91,69.07,85400.0,44.153,44.2876,44.153,44.2555,85400.0
2010-12-31 09:50:00,69.06,69.22,69.06,69.17,64000.0,44.2491,44.3516,44.2491,44.3196,64000.0
2010-12-31 10:00:00,69.17,69.21,69.07,69.2,62000.0,44.3196,44.3452,44.2555,44.3388,62000.0
2010-12-31 10:10:00,69.21,69.26,69.2,69.24,46900.0,44.3452,44.3773,44.3388,44.3645,46900.0
2010-12-31 10:20:00,69.24,69.33,69.23,69.33,43600.0,44.3645,44.4221,44.3581,44.4221,43600.0
2010-12-31 10:30:00,69.33,69.37,69.29,69.36,41700.0,44.4221,44.4478,44.3965,44.4413,41700.0
2010-12-31 10:40:00,69.36,69.4,69.34,69.35,55100.0,44.4413,44.467,44.4285,44.4349,55100.0
2010-12-31 10:50:00,69.35,69.52,69.35,69.5,51200.0,44.4349,44.5439,44.4349,44.5311,51200.0
2010-12-31 11:00:00,69.5,69.58,69.46,69.53,50500.0,44.5311,44.5823,44.5054,44.5503,50500.0
2010-12-31 11:10:00,69.53,69.58,69.45,69.55,31500.0,44.5503,44.5823,44.499,44.5631,31500.0
2010-12-31 11:20:00,69.54,69.76,69.54,69.75,46400.0,44.5567,44.6976,44.5567,44.6912,46400.0
2010-12-31 11:30:00,69.74,69.86,69.7,69.85,52700.0,44.6848,44.7617,44.6592,44.7553,52700.0
2010-12-31 11:40:00,69.84,69.9,69.82,69.87,52300.0,44.7489,44.7873,44.7361,44.7681,52300.0
2010-12-31 11:50:00,69.86,69.86,69.57,69.57,62600.0,44.7617,44.7617,44.5759,44.5759,62600.0
2010-12-31 12:00:00,69.58,69.63,69.54,69.54,36800.0,44.5823,44.6143,44.5567,44.5567,36800.0
2010-12-31 12:10:00,69.53,69.7,69.52,69.69,29700.0,44.5503,44.6592,44.5439,44.6528,29700.0
2010-12-31 12:20:00,69.67,69.68,69.59,69.62,28700.0,44.64,44.6464,44.5887,44.6079,28700.0
2010-12-31 12:30:00,69.61,69.62,69.58,69.61,42600.0,44.6015,44.6079,44.5823,44.6015,42600.0
2010-12-31 12:40:00,69.61,69.61,69.52,69.56,49200.0,44.6015,44.6015,44.5439,44.5695,49200.0
2010-12-31 12:50:00,69.56,69.56,69.5,69.51,31200.0,44.5695,44.5695,44.5311,44.5375,31200.0
2010-12-31 13:00:00,69.5,69.5,69.42,69.44,31300.0,44.5311,44.5311,44.4798,44.4926,31300.0
2010-12-31 13:10:00,69.43,69.49,69.43,69.44,32600.0,44.4862,44.5246,44.4862,44.4926,32600.0
2010-12-31 13:20:00,69.44,69.45,69.33,69.35,41500.0,44.4926,44.499,44.4221,44.4349,41500.0
2010-12-31 13:30:00,69.35,69.5,69.34,69.49,31100.0,44.4349,44.5311,44.4285,44.5246,31100.0
2010-12-31 13:40:00,69.5,69.51,69.4,69.47,33300.0,44.5311,44.5375,44.467,44.5118,33300.0
2010-12-31 13:50:00,69.46,69.53,69.46,69.51,27200.0,44.5054,44.5503,44.5054,44.5375,27200.0
2010-12-31 14:00:00,69.51,69.57,69.5,69.56,30400.0,44.5375,44.5759,44.5311,44.5695,30400.0
2010-12-31 14:10:00,69.58,69.68,69.55,69.6,40400.0,44.5823,44.6464,44.5631,44.5951,40400.0
2010-12-31 14:20:00,69.59,69.73,69.58,69.73,46400.0,44.5887,44.6784,44.5823,44.6784,46400.0
2010-12-31 14:30:00,69.73,69.74,69.69,69.72,46400.0,44.6784,44.6848,44.6528,44.672,46400.0
2010-12-31 14:40:00,69.71,69.77,69.71,69.76,38300.0,44.6656,44.7041,44.6656,44.6976,38300.0
2010-12-31 14:50:00,69.77,69.77,69.7,69.74,43500.0,44.7041,44.7041,44.6592,44.6848,43500.0
2010-12-31 15:00:00,69.75,69.79,69.69,69.77,63300.0,44.6912,44.7169,44.6528,44.7041,63300.0
2010-12-31 15:10:00,69.76,69.76,69.66,69.68,52500.0,44.6976,44.6976,44.6336,44.6464,52500.0
2010-12-31 15:20:00,69.68,69.74,69.66,69.73,59200.0,44.6464,44.6848,44.6336,44.6784,59200.0
2010-12-31 15:30:00,69.74,69.85,69.72,69.81,129400.0,44.6848,44.7553,44.672,44.7297,129400.0
2010-12-31 15:40:00,69.82,69.96,69.7,69.72,205600.0,44.7361,44.8258,44.6592,44.672,205600.0
2010-12-31 15:50:00,69.72,69.95,69.7,69.93,280900.0,44.672,44.8194,44.6592,44.8066,280900.0
2011-01-03 09:30:00,70.2,70.38,69.95,70.0,131900.0,44.9796,45.0949,44.8194,44.8514,131900.0
2011-01-03 09:40:00,70.0,70.24,69.97,70.17,60800.0,44.8514,45.0052,44.8322,44.9603,60800.0
2011-01-03 09:50:00,70.17,70.21,70.05,70.05,33100.0,44.9603,44.986,44.8835,44.8835,33100.0
2011-01-03 10:00:00,70.05,70.09,69.83,69.9,58800.0,44.8835,44.9091,44.7425,44.7873,58800.0
2011-01-03 10:10:00,69.91,69.93,69.75,69.76,85000.0,44.7938,44.8066,44.6912,44.6976,85000.0
2011-01-03 10:20:00,69.76,69.8,69.71,69.76,96400.0,44.6976,44.7233,44.6656,44.6976,96400.0
2011-01-03 10:30:00,69.75,69.78,69.7,69.7,62800.0,44.6912,44.7105,44.6592,44.6592,62800.0
2011-01-03 10:40:00,69.7,69.8,69.62,69.72,49700.0,44.6592,44.7233,44.6079,44.672,49700.0
2011-01-03 10:50:00,69.72,69.8,69.7,69.78,28300.0,44.672,44.7233,44.6592,44.7105,28300.0
2011-01-03 11:00:00,69.79,69.81,69.72,69.8,27300.0,44.7169,44.7297,44.672,44.7233,27300.0
2011-01-03 11:10:00,69.79,69.81,69.71,69.8,39400.0,44.7169,44.7297,44.6656,44.7233,39400.0
2011-01-03 11:20:00,69.79,69.85,69.78,69.81,79600.0,44.7169,44.7553,44.7105,44.7297,79600.0
2011-01-03 11:30:00,69.8,69.87,69.73,69.84,70100.0,44.7233,44.7681,44.6784,44.7489,70100.0
2011-01-03 11:40:00,69.82,69.89,69.79,69.84,58500.0,44.7361,44.7809,44.7169,44.7489,58500.0
2011-01-03 11:50:00,69.85,69.96,69.82,69.96,31200.0,44.7553,44.8258,44.7361,44.8258,31200.0
2011-01-03 12:00:00,69.95,70.0,69.94,69.97,39100.0,44.8194,44.8514,44.813,44.8322,39100.0
2011-01-03 12:10:00,69.96,69.96,69.82,69.88,36700.0,44.8258,44.8258,44.7361,44.7745,36700.0
2011-01-03 12:20:00,69.87,69.96,69.87,69.95,36900.0,44.7681,44.8258,44.7681,44.8194,36900.0
2011-01-03 12:30:00,69.95,69.99,69.94,69.95,54600.0,44.8194,44.845,44.813,44.8194,54600.0
2011-01-03 12:40:00,69.95,70.02,69.94,69.97,31400.0,44.8194,44.8642,44.813,44.8322,31400.0
2011-01-03 12:50:00,69.96,70.02,69.89,69.95,30200.0,44.8258,44.8642,44.7809,44.8194,30200.0
2011-01-03 13:00:00,69.94,69.96,69.88,69.95,27900.0,44.813,44.8258,44.7745,44.8194,27900.0
2011-01-03 13:10:00,69.94,69.95,69.88,69.89,19200.0,44.813,44.8194,44.7745,44.7809,19200.0
2011-01-03 13:20:00,69.89,69.92,69.85,69.86,13200.0,44.7809,44.8002,44.7553,44.7617,13200.0
2011-01-03 13:30:00,69.86,69.86,69.81,69.82,10000.0,44.7617,44.7617,44.7297,44.7361,10000.0
2011-01-03 13:40:00,69.82,69.88,69.81,69.85,27700.0,44.7361,44.7745,44.7297,44.7553,27700.0
2011-01-03 13:50:00,69.85,69.86,69.77,69.83,21500.0,44.7553,44.7617,44.7041,44.7425,21500.0
2011-01-03 14:00:00,69.83,69.86,69.78,69.83,13300.0,44.7425,44.7617,44.7105,44.7425,13300.0
2011-01-03 14:10:00,69.82,69.84,69.79,69.8,35500.0,44.7361,44.7489,44.7169,44.7233,35500.0
2011-01-03 14:20:00,69.8,69.83,69.79,69.8,19200.0,44.7233,44.7425,44.7169,44.7233,19200.0
2011-01-03 14:30:00,69.79,69.83,69.79,69.8,29200.0,44.7169,44.7425,44.7169,44.7233,29200.0
2011-01-03 14:40:00,69.81,69.85,69.79,69.81,28200.0,44.7297,44.7553,44.7169,44.7297,28200.0
2011-01-03 14:50:00,69.82,69.86,69.81,69.82,18100.0,44.7361,44.7617,44.7297,44.7361,18100.0
2011-01-03 15:00:00,69.82,69.82,69.78,69.79,23800.0,44.7361,44.7361,44.7105,44.7169,23800.0
2011-01-03 15:10:00,69.79,69.84,69.78,69.83,36800.0,44.7169,44.7489,44.7105,44.7425,36800.0
2011-01-03 15:20:00,69.81,69.86,69.79,69.8,28400.0,44.7297,44.7617,44.7169,44.7233,28400.0
2011-01-03 15:30:00,69.79,69.83,69.78,69.79,39600.0,44.7169,44.7425,44.7105,44.7169,39600.0
2011-01-03 15:40:00,69.79,69.86,69.78,69.81,72000.0,44.7169,44.7617,44.7105,44.7297,72000.0
2011-01-03 15:50:00,69.82,69.9,69.79,69.83,111800.0,44.7361,44.7873,44.7169,44.7425,111800.0
2011-01-04 09:30:00,69.82,69.92,69.71,69.79,90300.0,44.7361,44.8002,44.6656,44.7169,90300.0
2011-01-04 09:40:00,69.77,69.85,69.7,69.81,46600.0,44.7041,44.7553,44.6592,44.7297,46600.0
2011-01-04 09:50:00,69.82,69.98,69.78,69.88,90400.0,44.7361,44.8386,44.7105,44.7745,90400.0
2011-01-04 10:00:00,69.89,69.96,69.81,69.94,32800.0,44.7809,44.8258,44.7297,44.813,32800.0
2011-01-04 10:10:00,69.92,70.06,69.92,70.02,63600.0,44.8002,44.8899,44.8002,44.8642,63600.0
2011-01-04 10:20:00,70.01,70.01,69.89,70.0,30300.0,44.8578,44.8578,44.7809,44.8514,30300.0
2011-01-04 10:30:00,70.0,70.23,69.92,70.23,75300.0,44.8514,44.9988,44.8002,44.9988,75300.0
2011-01-04 10:40:00,70.22,70.28,70.19,70.21,64000.0,44.9924,45.0308,44.9732,44.986,64000.0
2011-01-04 10:50:00,70.22,70.34,70.15,70.27,72500.0,44.9924,45.0693,44.9475,45.0244,72500.0
2011-01-04 11:00:00,70.26,70.26,70.08,70.12,60400.0,45.018,45.018,44.9027,44.9283,60400.0
2011-01-04 11:10:00,70.12,70.57,70.11,70.54,108200.0,44.9283,45.2166,44.9219,45.1974,108200.0
2011-01-04 11:20:00,70.55,70.62,70.47,70.48,83200.0,45.2038,45.2487,45.1526,45.159,83200.0
2011-01-04 11:30:00,70.46,70.54,70.35,70.48,43400.0,45.1462,45.1974,45.0757,45.159,43400.0
2011-01-04 11:40:00,70.48,70.52,70.4,70.42,33300.0,45.159,45.1846,45.1077,45.1205,33300.0
2011-01-04 11:50:00,70.42,70.45,70.33,70.43,45200.0,45.1205,45.1397,45.0629,45.1269,45200.0
2011-01-04 12:00:00,70.44,70.45,70.26,70.35,46400.0,45.1333,45.1397,45.018,45.0757,46400.0
2011-01-04 12:10:00,70.35,70.38,70.28,70.29,48100.0,45.0757,45.0949,45.0308,45.0372,48100.0
2011-01-04 12:20:00,70.28,70.39,70.17,70.21,41400.0,45.0308,45.1013,44.9603,44.986,41400.0
2011-01-04 12:30:00,70.2,70.47,70.17,70.46,39000.0,44.9796,45.1526,44.9603,45.1462,39000.0
2011-01-04 12:40:00,70.46,70.47,70.22,70.34,60300.0,45.1462,45.1526,44.9924,45.0693,60300.0
2011-01-04 12:50:00,70.36,70.43,70.22,70.39,37400.0,45.0821,45.1269,44.9924,45.1013,37400.0
2011-01-04 13:00:00,70.4,70.5,70.39,70.43,32000.0,45.1077,45.1718,45.1013,45.1269,32000.0
2011-01-04 13:10:00,70.41,70.44,70.31,70.38,42200.0,45.1141,45.1333,45.05,45.0949,42200.0
2011-01-04 13:20:00,70.38,70.48,70.31,70.45,41200.0,45.0949,45.159,45.05,45.1397,41200.0
2011-01-04 13:30:00,70.45,70.47,70.35,70.47,41500.0,45.1397,45.1526,45.0757,45.1526,41500.0
2011-01-04 13:40:00,70.47,70.5,70.34,70.5,29700.0,45.1526,45.1718,45.0693,45.1718,29700.0
2011-01-04 13:50:00,70.5,70.5,70.46,70.5,35000.0,45.1718,45.1718,45.1462,45.1718,35000.0
2011-01-04 14:00:00,70.5,70.5,70.37,70.39,83400.0,45.1718,45.1718,45.0885,45.1013,83400.0
2011-01-04 14:10:00,70.39,70.39,70.27,70.28,64500.0,45.1013,45.1013,45.0244,45.0308,64500.0
2011-01-04 14:20:00,70.28,70.39,70.27,70.31,63400.0,45.0308,45.1013,45.0244,45.05,63400.0
2011-01-04 14:30:00,70.32,70.44,70.31,70.41,40500.0,45.0565,45.1333,45.05,45.1141,40500.0
2011-01-04 14:40:00,70.41,70.52,70.41,70.5,61500.0,45.1141,45.1846,45.1141,45.1718,61500.0
2011-01-04 14:50:00,70.49,70.52,70.41,70.51,46700.0,45.1654,45.1846,45.1141,45.1782,46700.0
2011-01-04 15:00:00,70.51,70.57,70.39,70.43,56100.0,45.1782,45.2166,45.1013,45.1269,56100.0
2011-01-04 15:10:00,70.43,70.48,70.4,70.42,34700.0,45.1269,45.159,45.1077,45.1205,34700.0
2011-01-04 15:20:00,70.42,70.52,70.42,70.48,78900.0,45.1205,45.1846,45.1205,45.159,78900.0
2011-01-04 15:30:00,70.48,70.55,70.4,70.51,78300.0,45.159,45.2038,45.1077,45.1782,78300.0
2011-01-04 15:40:00,70.51,70.53,70.38,70.41,143100.0,45.1782,45.191,45.0949,45.1141,143100.0
2011-01-04 15:50:00,70.41,70.45,70.26,70.31,244700.0,45.1141,45.1397,45.018,45.05,244700.0
2011-01-05 09:30:00,70.13,70.62,70.01,70.51,90600.0,44.9347,45.2487,44.8578,45.1782,90600.0
2011-01-05 09:40:00,70.5,70.67,70.42,70.48,99300.0,45.1718,45.2807,45.1205,45.159,99300.0
2011-01-05 09:50:00,70.47,70.58,70.42,70.46,63500.0,45.1526,45.223,45.1205,45.1462,63500.0
2011-01-05 10:00:00,70.48,70.66,70.39,70.64,92400.0,45.159,45.2743,45.1013,45.2615,92400.0
2011-01-05 10:10:00,70.64,70.86,70.61,70.78,162200.0,45.2615,45.4025,45.2423,45.3512,162200.0
2011-01-05 10:20:00,70.78,70.87,70.77,70.83,60700.0,45.3512,45.4089,45.3448,45.3832,60700.0
2011-01-05 10:30:00,70.84,70.9,70.75,70.85,79800.0,45.3896,45.4281,45.332,45.396,79800.0
2011-01-05 10:40:00,70.86,71.11,70.86,71.0,127500.0,45.4025,45.5626,45.4025,45.4922,127500.0
2011-01-05 10:50:00,71.0,71.06,71.0,71.0,54300.0,45.4922,45.5306,45.4922,45.4922,54300.0
2011-01-05 11:00:00,71.0,71.24,71.0,71.21,98900.0,45.4922,45.6459,45.4922,45.6267,98900.0
2011-01-05 11:10:00,71.21,71.28,71.2,71.27,53100.0,45.6267,45.6716,45.6203,45.6652,53100.0
2011-01-05 11:20:00,71.27,71.74,71.27,71.7,224600.0,45.6652,45.9663,45.6652,45.9407,224600.0
2011-01-05 11:30:00,71.69,71.72,71.47,71.51,220900.0,45.9343,45.9535,45.7933,45.8189,220900.0
2011-01-05 11:40:00,71.51,71.56,71.48,71.5,103000.0,45.8189,45.851,45.7997,45.8125,103000.0
2011-01-05 11:50:00,71.5,71.55,71.5,71.5,101300.0,45.8125,45.8446,45.8125,45.8125,101300.0
2011-01-05 12:00:00,71.5,71.55,71.46,71.51,105500.0,45.8125,45.8446,45.7869,45.8189,105500.0
2011-01-05 12:10:00,71.51,71.52,71.42,71.43,101400.0,45.8189,45.8253,45.7613,45.7677,101400.0
2011-01-05 12:20:00,71.43,71.43,71.32,71.32,74200.0,45.7677,45.7677,45.6972,45.6972,74200.0
2011-01-05 12:30:00,71.32,71.39,71.25,71.34,88300.0,45.6972,45.742,45.6523,45.71,88300.0
2011-01-05 12:40:00,71.33,71.35,71.28,71.31,130800.0,45.7036,45.7164,45.6716,45.6908,130800.0
2011-01-05 12:50:00,71.3,71.32,71.26,71.27,29800.0,45.6844,45.6972,45.6587,45.6652,29800.0
2011-01-05 13:00:00,71.26,71.35,71.19,71.19,55800.0,45.6587,45.7164,45.6139,45.6139,55800.0
2011-01-05 13:10:00,71.19,71.42,71.13,71.38,94500.0,45.6139,45.7613,45.5754,45.7356,94500.0
2011-01-05 13:20:00,71.38,71.41,71.25,71.31,42500.0,45.7356,45.7549,45.6523,45.6908,42500.0
2011-01-05 13:30:00,71.32,71.42,71.25,71.42,169800.0,45.6972,45.7613,45.6523,45.7613,169800.0
2011-01-05 13:40:00,71.42,71.42,71.3,71.33,47800.0,45.7613,45.7613,45.6844,45.7036,47800.0
2011-01-05 13:50:00,71.32,71.37,71.3,71.33,33700.0,45.6972,45.7292,45.6844,45.7036,33700.0
2011-01-05 14:00:00,71.33,71.33,71.24,71.29,58100.0,45.7036,45.7036,45.6459,45.678,58100.0
2011-01-05 14:10:00,71.29,71.37,71.29,71.36,75800.0,45.678,45.7292,45.678,45.7228,75800.0
2011-01-05 14:20:00,71.35,71.36,71.26,71.29,75700.0,45.7164,45.7228,45.6587,45.678,75700.0
2011-01-05 14:30:00,71.3,71.45,71.24,71.44,69500.0,45.6844,45.7805,45.6459,45.7741,69500.0
2011-01-05 14:40:00,71.44,71.45,71.34,71.35,35000.0,45.7741,45.7805,45.71,45.7164,35000.0
2011-01-05 14:50:00,71.35,71.39,71.32,71.39,39100.0,45.7164,45.742,45.6972,45.742,39100.0
2011-01-05 15:00:00,71.4,71.43,71.32,71.38,79400.0,45.7484,45.7677,45.6972,45.7356,79400.0
2011-01-05 15:10:00,71.38,71.51,71.38,71.51,76900.0,45.7356,45.8189,45.7356,45.8189,76900.0
2011-01-05 15:20:00,71.5,71.59,71.5,71.5,92600.0,45.8125,45.8702,45.8125,45.8125,92600.0
2011-01-05 15:30:00,71.5,71.66,71.49,71.58,325300.0,45.8125,45.915,45.8061,45.8638,325300.0
2011-01-05 15:40:00,71.6,71.73,71.46,71.73,232300.0,45.8766,45.9599,45.7869,45.9599,232300.0
2011-01-05 15:50:00,71.72,71.96,71.69,71.92,409100.0,45.9535,46.1073,45.9343,46.0816,409100.0
2011-01-06 09:30:00,72.78,73.5,72.19,73.24,671300.0,46.6327,47.094,46.2546,46.9274,671300.0
2011-01-06 09:40:00,73.24,73.47,73.0,73.19,215000.0,46.9274,47.0748,46.7736,46.8954,215000.0
2011-01-06 09:50:00,73.19,73.36,73.0,73.23,161700.0,46.8954,47.0043,46.7736,46.921,161700.0
2011-01-06 10:00:00,73.21,73.49,73.18,73.28,333300.0,46.9082,47.0876,46.889,46.953,333300.0
2011-01-06 10:10:00,73.29,73.7,73.27,73.65,212900.0,46.9594,47.2221,46.9466,47.1901,212900.0
2011-01-06 10:20:00,73.67,73.82,73.5,73.76,122000.0,47.2029,47.299,47.094,47.2606,122000.0
2011-01-06 10:30:00,73.75,73.77,73.35,73.35,96700.0,47.2542,47.267,46.9979,46.9979,96700.0
2011-01-06 10:40:00,73.37,73.41,73.24,73.29,97000.0,47.0107,47.0363,46.9274,46.9594,97000.0
2011-01-06 10:50:00,73.28,73.29,72.96,73.07,109600.0,46.953,46.9594,46.748,46.8185,109600.0
2011-01-06 11:00:00,73.07,73.28,73.0,73.02,112900.0,46.8185,46.953,46.7736,46.7864,112900.0
2011-01-06 11:10:00,73.03,73.15,73.02,73.07,115500.0,46.7928,46.8697,46.7864,46.8185,115500.0
2011-01-06 11:20:00,73.07,73.18,73.04,73.09,66100.0,46.8185,46.889,46.7993,46.8313,66100.0
2011-01-06 11:30:00,73.09,73.14,73.05,73.08,46200.0,46.8313,46.8633,46.8057,46.8249,46200.0
2011-01-06 11:40:00,73.08,73.23,73.07,73.11,81800.0,46.8249,46.921,46.8185,46.8441,81800.0
2011-01-06 11:50:00,73.11,73.25,73.07,73.18,56700.0,46.8441,46.9338,46.8185,46.889,56700.0
2011-01-06 12:00:00,73.19,73.26,73.13,73.13,84400.0,46.8954,46.9402,46.8569,46.8569,84400.0
2011-01-06 12:10:00,73.13,73.17,73.06,73.09,167900.0,46.8569,46.8825,46.8121,46.8313,167900.0
2011-01-06 12:20:00,73.09,73.19,73.05,73.15,167000.0,46.8313,46.8954,46.8057,46.8697,167000.0
2011-01-06 12:30:00,73.15,73.15,73.05,73.13,100400.0,46.8697,46.8697,46.8057,46.8569,100400.0
2011-01-06 12:40:00,73.13,73.37,73.12,73.34,58600.0,46.8569,47.0107,46.8505,46.9915,58600.0
2011-01-06 12:50:00,73.34,73.42,73.24,73.37,78500.0,46.9915,47.0427,46.9274,47.0107,78500.0
2011-01-06 13:00:00,73.37,73.43,73.35,73.42,76200.0,47.0107,47.0491,46.9979,47.0427,76200.0
2011-01-06 13:10:00,73.42,73.47,73.39,73.47,54600.0,47.0427,47.0748,47.0235,47.0748,54600.0
2011-01-06 13:20:00,73.46,73.47,73.41,73.42,64900.0,47.0684,47.0748,47.0363,47.0427,64900.0
2011-01-06 13:30:00,73.43,73.48,73.42,73.43,70600.0,47.0491,47.0812,47.0427,47.0491,70600.0
2011-01-06 13:40:00,73.43,73.62,73.43,73.6,84600.0,47.0491,47.1709,47.0491,47.1581,84600.0
2011-01-06 13:50:00,73.6,73.83,73.59,73.82,125600.0,47.1581,47.3054,47.1517,47.299,125600.0
2011-01-06 14:00:00,73.82,73.96,73.82,73.92,129800.0,47.299,47.3887,47.299,47.3631,129800.0
2011-01-06 14:10:00,73.92,73.95,73.82,73.82,77000.0,47.3631,47.3823,47.299,47.299,77000.0
2011-01-06 14:20:00,73.83,73.85,73.68,73.79,96000.0,47.3054,47.3182,47.2093,47.2798,96000.0
2011-01-06 14:30:00,73.79,73.82,73.66,73.77,71200.0,47.2798,47.299,47.1965,47.267,71200.0
2011-01-06 14:40:00,73.77,73.79,73.45,73.46,98300.0,47.267,47.2798,47.062,47.0684,98300.0
2011-01-06 14:50:00,73.45,73.51,73.39,73.44,107200.0,47.062,47.1004,47.0235,47.0555,107200.0
2011-01-06 15:00:00,73.44,73.45,73.38,73.39,435400.0,47.0555,47.062,47.0171,47.0235,435400.0
2011-01-06 15:10:00,73.39,73.4,73.39,73.39,150100.0,47.0235,47.0299,47.0235,47.0235,150100.0
2011-01-06 15:20:00,73.39,73.4,73.29,73.29,264400.0,47.0235,47.0299,46.9594,46.9594,264400.0
2011-01-06 15:30:00,73.3,73.36,73.25,73.3,233000.0,46.9658,47.0043,46.9338,46.9658,233000.0
2011-01-06 15:40:00,73.3,73.36,73.2,73.21,360000.0,46.9658,47.0043,46.9018,46.9082,360000.0
2011-01-06 15:50:00,73.21,73.3,73.13,73.18,514700.0,46.9082,46.9658,46.8569,46.889,514700.0
2011-01-07 09:30:00,73.19,73.19,72.86,72.99,257300.0,46.8954,46.8954,46.6839,46.7672,257300.0
2011-01-07 09:40:00,73.0,73.0,72.75,72.91,241400.0,46.7736,46.7736,46.6134,46.716,241400.0
2011-01-07 09:50:00,72.91,73.19,72.85,73.16,154800.0,46.716,46.8954,46.6775,46.8761,154800.0
2011-01-07 10:00:00,73.16,73.47,73.13,73.19,135700.0,46.8761,47.0748,46.8569,46.8954,135700.0
2011-01-07 10:10:00,73.2,73.58,73.13,73.45,143500.0,46.9018,47.1452,46.8569,47.062,143500.0
2011-01-07 10:20:00,73.44,73.56,73.31,73.55,71100.0,47.0555,47.1324,46.9723,47.126,71100.0
2011-01-07 10:30:00,73.56,73.61,73.41,73.41,87200.0,47.1324,47.1645,47.0363,47.0363,87200.0
2011-01-07 10:40:00,73.41,73.63,73.4,73.59,101300.0,47.0363,47.1773,47.0299,47.1517,101300.0
2011-01-07 10:50:00,73.58,73.59,73.36,73.45,63100.0,47.1452,47.1517,47.0043,47.062,63100.0
2011-01-07 11:00:00,73.45,73.6,73.43,73.57,52100.0,47.062,47.1581,47.0491,47.1388,52100.0
2011-01-07 11:10:00,73.56,73.7,73.54,73.7,63900.0,47.1324,47.2221,47.1196,47.2221,63900.0
2011-01-07 11:20:00,73.71,73.77,73.61,73.74,120500.0,47.2285,47.267,47.1645,47.2478,120500.0
2011-01-07 11:30:00,73.73,73.77,73.62,73.66,105900.0,47.2414,47.267,47.1709,47.1965,105900.0
2011-01-07 11:40:00,73.66,73.89,73.66,73.81,87100.0,47.1965,47.3439,47.1965,47.2926,87100.0
2011-01-07 11:50:00,73.81,73.81,73.63,73.74,88400.0,47.2926,47.2926,47.1773,47.2478,88400.0
2011-01-07 12:00:00,73.74,73.79,73.63,73.77,77900.0,47.2478,47.2798,47.1773,47.267,77900.0
2011-01-07 12:10:00,73.78,73.8,73.69,73.76,27200.0,47.2734,47.2862,47.2157,47.2606,27200.0
2011-01-07 12:20:00,73.76,73.79,73.63,73.63,35800.0,47.2606,47.2798,47.1773,47.1773,35800.0
2011-01-07 12:30:00,73.63,73.73,73.61,73.71,66400.0,47.1773,47.2414,47.1645,47.2285,66400.0
2011-01-07 12:40:00,73.72,73.83,73.62,73.64,43800.0,47.235,47.3054,47.1709,47.1837,43800.0
2011-01-07 12:50:00,73.64,73.73,73.59,73.65,75000.0,47.1837,47.2414,47.1517,47.1901,75000.0
2011-01-07 13:00:00,73.66,73.69,73.63,73.68,38000.0,47.1965,47.2157,47.1773,47.2093,38000.0
2011-01-07 13:10:00,73.69,73.74,73.64,73.71,63500.0,47.2157,47.2478,47.1837,47.2285,63500.0
2011-01-07 13:20:00,73.7,73.84,73.65,73.66,52600.0,47.2221,47.3118,47.1901,47.1965,52600.0
2011-01-07 13:30:00,73.66,73.81,73.65,73.79,55200.0,47.1965,47.2926,47.1901,47.2798,55200.0
2011-01-07 13:40:00,73.8,73.82,73.72,73.79,80500.0,47.2862,47.299,47.235,47.2798,80500.0
2011-01-07 13:50:00,73.8,73.85,73.79,73.82,89100.0,47.2862,47.3182,47.2798,47.299,89100.0
2011-01-07 14:00:00,73.83,73.85,73.71,73.74,91300.0,47.3054,47.3182,47.2285,47.2478,91300.0
2011-01-07 14:10:00,73.74,73.75,73.63,73.65,72800.0,47.2478,47.2542,47.1773,47.1901,72800.0
2011-01-07 14:20:00,73.65,73.77,73.64,73.75,92500.0,47.1901,47.267,47.1837,47.2542,92500.0
2011-01-07 14:30:00,73.75,73.79,73.67,73.78,41800.0,47.2542,47.2798,47.2029,47.2734,41800.0
2011-01-07 14:40:00,73.79,73.8,73.6,73.69,100600.0,47.2798,47.2862,47.1581,47.2157,100600.0
2011-01-07 14:50:00,73.69,73.79,73.68,73.72,68300.0,47.2157,47.2798,47.2093,47.235,68300.0
2011-01-07 15:00:00,73.71,73.77,73.7,73.7,82800.0,47.2285,47.267,47.2221,47.2221,82800.0
2011-01-07 15:10:00,73.7,73.8,73.64,73.71,83000.0,47.2221,47.2862,47.1837,47.2285,83000.0
2011-01-07 15:20:00,73.71,73.75,73.64,73.65,180700.0,47.2285,47.2542,47.1837,47.1901,180700.0
2011-01-07 15:30:00,73.65,73.74,73.65,73.7,183700.0,47.1901,47.2478,47.1901,47.2221,183700.0
2011-01-07 15:40:00,73.69,73.74,73.67,73.71,206800.0,47.2157,47.2478,47.2029,47.2285,206800.0
2011-01-07 15:50:00,73.7,73.73,73.62,73.63,281900.0,47.2221,47.2414,47.1709,47.1773,281900.0
2011-01-10 09:30:00,73.75,74.0,73.4,73.7,199800.0,47.2542,47.4144,47.0299,47.2221,199800.0
2011-01-10 09:40:00,73.72,73.96,73.47,73.9,171200.0,47.235,47.3887,47.0748,47.3503,171200.0
2011-01-10 09:50:00,73.89,73.89,73.42,73.49,107900.0,47.3439,47.3439,47.0427,47.0876,107900.0
2011-01-10 10:00:00,73.48,73.5,73.16,73.16,64600.0,47.0812,47.094,46.8761,46.8761,64600.0
2011-01-10 10:10:00,73.17,73.42,73.17,73.4,171000.0,46.8825,47.0427,46.8825,47.0299,171000.0
2011-01-10 10:20:00,73.39,73.41,73.28,73.36,79500.0,47.0235,47.0363,46.953,47.0043,79500.0
2011-01-10 10:30:00,73.38,73.69,73.34,73.6,198200.0,47.0171,47.2157,46.9915,47.1581,198200.0
2011-01-10 10:40:00,73.6,73.67,73.5,73.6,133400.0,47.1581,47.2029,47.094,47.1581,133400.0
2011-01-10 10:50:00,73.58,73.63,73.47,73.62,63400.0,47.1452,47.1773,47.0748,47.1709,63400.0
2011-01-10 11:00:00,73.61,73.7,73.54,73.58,107000.0,47.1645,47.2221,47.1196,47.1452,107000.0
2011-01-10 11:10:00,73.59,73.75,73.52,73.69,81700.0,47.1517,47.2542,47.1068,47.2157,81700.0
2011-01-10 11:20:00,73.66,73.93,73.66,73.82,76600.0,47.1965,47.3695,47.1965,47.299,76600.0
2011-01-10 11:30:00,73.82,74.15,73.79,74.13,136700.0,47.299,47.5105,47.2798,47.4977,136700.0
2011-01-10 11:40:00,74.14,74.18,73.92,74.02,107100.0,47.5041,47.5297,47.3631,47.4272,107100.0
2011-01-10 11:50:00,74.01,74.09,73.94,73.95,93300.0,47.4208,47.472,47.3759,47.3823,93300.0
2011-01-10 12:00:00,73.95,73.97,73.84,73.86,80900.0,47.3823,47.3951,47.3118,47.3247,80900.0
2011-01-10 12:10:00,73.86,73.91,73.83,73.85,123500.0,47.3247,47.3567,47.3054,47.3182,123500.0
2011-01-10 12:20:00,73.85,73.95,73.85,73.92,94000.0,47.3182,47.3823,47.3182,47.3631,94000.0
2011-01-10 12:30:00,73.92,73.92,73.84,73.85,95300.0,47.3631,47.3631,47.3118,47.3182,95300.0
2011-01-10 12:40:00,73.84,73.93,73.84,73.87,57000.0,47.3118,47.3695,47.3118,47.3311,57000.0
2011-01-10 12:50:00,73.87,73.99,73.87,73.94,92200.0,47.3311,47.408,47.3311,47.3759,92200.0
2011-01-10 13:00:00,73.94,74.02,73.94,73.99,75000.0,47.3759,47.4272,47.3759,47.408,75000.0
2011-01-10 13:10:00,74.0,74.04,73.92,73.95,74100.0,47.4144,47.44,47.3631,47.3823,74100.0
2011-01-10 13:20:00,73.96,74.0,73.9,73.99,142800.0,47.3887,47.4144,47.3503,47.408,142800.0
2011-01-10 13:30:00,73.99,74.0,73.9,73.93,54700.0,47.408,47.4144,47.3503,47.3695,54700.0
2011-01-10 13:40:00,73.93,73.99,73.9,73.94,40000.0,47.3695,47.408,47.3503,47.3759,40000.0
2011-01-10 13:50:00,73.95,73.95,73.83,73.85,83600.0,47.3823,47.3823,47.3054,47.3182,83600.0
2011-01-10 14:00:00,73.85,73.86,73.79,73.8,144400.0,47.3182,47.3247,47.2798,47.2862,144400.0
2011-01-10 14:10:00,73.8,73.81,73.71,73.72,155300.0,47.2862,47.2926,47.2285,47.235,155300.0
2011-01-10 14:20:00,73.71,73.83,73.7,73.76,56900.0,47.2285,47.3054,47.2221,47.2606,56900.0
2011-01-10 14:30:00,73.75,73.82,73.75,73.75,56100.0,47.2542,47.299,47.2542,47.2542,56100.0
2011-01-10 14:40:00,73.75,73.75,73.7,73.7,74900.0,47.2542,47.2542,47.2221,47.2221,74900.0
2011-01-10 14:50:00,73.7,73.76,73.7,73.73,47200.0,47.2221,47.2606,47.2221,47.2414,47200.0
2011-01-10 15:00:00,73.71,73.75,73.71,73.72,46400.0,47.2285,47.2542,47.2285,47.235,46400.0
2011-01-10 15:10:00,73.72,73.74,73.69,73.71,98500.0,47.235,47.2478,47.2157,47.2285,98500.0
2011-01-10 15:20:00,73.7,73.74,73.7,73.73,148000.0,47.2221,47.2478,47.2221,47.2414,148000.0
2011-01-10 15:30:00,73.73,73.73,73.68,73.69,156600.0,47.2414,47.2414,47.2093,47.2157,156600.0
2011-01-10 15:40:00,73.69,73.73,73.67,73.67,251500.0,47.2157,47.2414,47.2029,47.2029,251500.0
2011-01-10 15:50:00,73.68,73.71,73.58,73.59,251600.0,47.2093,47.2285,47.1452,47.1517,251600.0
2011-01-11 09:30:00,74.0,74.0,73.79,73.89,99300.0,47.4144,47.4144,47.2798,47.3439,99300.0
2011-01-11 09:40:00,73.93,73.96,73.68,73.87,152800.0,47.3695,47.3887,47.2093,47.3311,152800.0
2011-01-11 09:50:00,73.86,73.88,73.75,73.83,122000.0,47.3247,47.3375,47.2542,47.3054,122000.0
2011-01-11 10:00:00,73.84,73.84,73.75,73.76,140700.0,47.3118,47.3118,47.2542,47.2606,140700.0
2011-01-11 10:10:00,73.76,73.77,73.69,73.71,92000.0,47.2606,47.267,47.2157,47.2285,92000.0
2011-01-11 10:20:00,73.72,73.76,73.69,73.71,38000.0,47.235,47.2606,47.2157,47.2285,38000.0
2011-01-11 10:30:00,73.71,73.76,73.7,73.7,59900.0,47.2285,47.2606,47.2221,47.2221,59900.0
2011-01-11 10:40:00,73.7,73.78,73.64,73.64,131100.0,47.2221,47.2734,47.1837,47.1837,131100.0
2011-01-11 10:50:00,73.65,73.67,73.62,73.65,68200.0,47.1901,47.2029,47.1709,47.1901,68200.0
2011-01-11 11:00:00,73.67,73.75,73.66,73.73,126500.0,47.2029,47.2542,47.1965,47.2414,126500.0
2011-01-11 11:10:00,73.74,73.75,73.64,73.66,86600.0,47.2478,47.2542,47.1837,47.1965,86600.0
2011-01-11 11:20:00,73.67,73.67,73.64,73.65,65600.0,47.2029,47.2029,47.1837,47.1901,65600.0
2011-01-11 11:30:00,73.65,73.67,73.6,73.62,67700.0,47.1901,47.2029,47.1581,47.1709,67700.0
2011-01-11 11:40:00,73.62,73.65,73.55,73.55,111000.0,47.1709,47.1901,47.126,47.126,111000.0
2011-01-11 11:50:00,73.55,73.59,73.55,73.55,119400.0,47.126,47.1517,47.126,47.126,119400.0
2011-01-11 12:00:00,73.56,73.58,73.5,73.5,89600.0,47.1324,47.1452,47.094,47.094,89600.0
2011-01-11 12:10:00,73.5,73.53,73.48,73.52,117200.0,47.094,47.1132,47.0812,47.1068,117200.0
2011-01-11 12:20:00,73.51,73.52,73.49,73.5,121300.0,47.1004,47.1068,47.0876,47.094,121300.0
2011-01-11 12:30:00,73.5,73.52,73.49,73.52,155100.0,47.094,47.1068,47.0876,47.1068,155100.0
2011-01-11 12:40:00,73.51,73.53,73.49,73.53,28900.0,47.1004,47.1132,47.0876,47.1132,28900.0
2011-01-11 12:50:00,73.54,73.54,73.51,73.52,28300.0,47.1196,47.1196,47.1004,47.1068,28300.0
2011-01-11 13:00:00,73.52,73.57,73.51,73.54,106200.0,47.1068,47.1388,47.1004,47.1196,106200.0
2011-01-11 13:10:00,73.55,73.55,73.49,73.5,132700.0,47.126,47.126,47.0876,47.094,132700.0
2011-01-11 13:20:00,73.5,73.54,73.46,73.5,66500.0,47.094,47.1196,47.0684,47.094,66500.0
2011-01-11 13:30:00,73.5,73.56,73.5,73.51,75600.0,47.094,47.1324,47.094,47.1004,75600.0
2011-01-11 13:40:00,73.51,73.51,73.44,73.44,342900.0,47.1004,47.1004,47.0555,47.0555,342900.0
2011-01-11 13:50:00,73.44,73.44,73.4,73.4,140900.0,47.0555,47.0555,47.0299,47.0299,140900.0
2011-01-11 14:00:00,73.41,73.44,73.38,73.44,172600.0,47.0363,47.0555,47.0171,47.0555,172600.0
2011-01-11 14:10:00,73.44,73.46,73.4,73.45,47100.0,47.0555,47.0684,47.0299,47.062,47100.0
2011-01-11 14:20:00,73.45,73.5,73.41,73.5,131900.0,47.062,47.094,47.0363,47.094,131900.0
2011-01-11 14:30:00,73.49,73.59,73.48,73.59,54600.0,47.0876,47.1517,47.0812,47.1517,54600.0
2011-01-11 14:40:00,73.59,73.66,73.57,73.65,70400.0,47.1517,47.1965,47.1388,47.1901,70400.0
2011-01-11 14:50:00,73.65,73.68,73.58,73.61,62200.0,47.1901,47.2093,47.1452,47.1645,62200.0
2011-01-11 15:00:00,73.61,73.65,73.54,73.57,138300.0,47.1645,47.1901,47.1196,47.1388,138300.0
2011-01-11 15:10:00,73.56,73.58,73.55,73.57,49700.0,47.1324,47.1452,47.126,47.1388,49700.0
2011-01-11 15:20:00,73.57,73.59,73.56,73.57,71500.0,47.1388,47.1517,47.1324,47.1388,71500.0
2011-01-11 15:30:00,73.56,73.57,73.53,73.53,129900.0,47.1324,47.1388,47.1132,47.1132,129900.0
2011-01-11 15:40:00,73.53,73.58,73.49,73.56,326000.0,47.1132,47.1452,47.0876,47.1324,326000.0
2011-01-11 15:50:00,73.55,73.68,73.55,73.67,170200.0,47.126,47.2093,47.126,47.2029,170200.0
2011-01-12 09:30:00,74.14,74.17,73.79,74.17,66500.0,47.5041,47.5233,47.2798,47.5233,66500.0
2011-01-12 09:40:00,74.18,74.18,73.94,73.99,35300.0,47.5297,47.5297,47.3759,47.408,35300.0
2011-01-12 09:50:00,73.96,74.19,73.96,74.1,40000.0,47.3887,47.5361,47.3887,47.4784,40000.0
2011-01-12 10:00:00,74.12,74.35,74.12,74.24,53400.0,47.4912,47.6386,47.4912,47.5681,53400.0
2011-01-12 10:10:00,74.22,74.29,74.09,74.25,35600.0,47.5553,47.6002,47.472,47.5745,35600.0
2011-01-12 10:20:00,74.24,74.24,74.02,74.09,32200.0,47.5681,47.5681,47.4272,47.472,32200.0
2011-01-12 10:30:00,74.09,74.1,74.0,74.02,33200.0,47.472,47.4784,47.4144,47.4272,33200.0
2011-01-12 10:40:00,74.01,74.04,73.97,74.01,36800.0,47.4208,47.44,47.3951,47.4208,36800.0
2011-01-12 10:50:00,74.0,74.23,73.94,74.21,74800.0,47.4144,47.5617,47.3759,47.5489,74800.0
2011-01-12 11:00:00,74.21,74.22,74.07,74.12,40700.0,47.5489,47.5553,47.4592,47.4912,40700.0
2011-01-12 11:10:00,74.1,74.19,74.08,74.08,39000.0,47.4784,47.5361,47.4656,47.4656,39000.0
2011-01-12 11:20:00,74.09,74.09,74.01,74.05,110100.0,47.472,47.472,47.4208,47.4464,110100.0
2011-01-12 11:30:00,74.04,74.1,74.02,74.05,50900.0,47.44,47.4784,47.4272,47.4464,50900.0
2011-01-12 11:40:00,74.05,74.1,74.05,74.08,40900.0,47.4464,47.4784,47.4464,47.4656,40900.0
2011-01-12 11:50:00,74.08,74.11,74.05,74.05,63400.0,47.4656,47.4848,47.4464,47.4464,63400.0
2011-01-12 12:00:00,74.06,74.11,74.05,74.1,39500.0,47.4528,47.4848,47.4464,47.4784,39500.0
2011-01-12 12:10:00,74.1,74.12,74.03,74.05,125900.0,47.4784,47.4912,47.4336,47.4464,125900.0
2011-01-12 12:20:00,74.05,74.11,74.05,74.07,51000.0,47.4464,47.4848,47.4464,47.4592,51000.0
2011-01-12 12:30:00,74.08,74.09,74.02,74.07,88200.0,47.4656,47.472,47.4272,47.4592,88200.0
2011-01-12 12:40:00,74.07,74.1,74.05,74.07,29800.0,47.4592,47.4784,47.4464,47.4592,29800.0
2011-01-12 12:50:00,74.09,74.11,74.05,74.09,99000.0,47.472,47.4848,47.4464,47.472,99000.0
2011-01-12 13:00:00,74.09,74.1,74.0,74.0,92200.0,47.472,47.4784,47.4144,47.4144,92200.0
2011-01-12 13:10:00,74.0,74.1,74.0,74.05,67300.0,47.4144,47.4784,47.4144,47.4464,67300.0
2011-01-12 13:20:00,74.05,74.05,74.0,74.0,107600.0,47.4464,47.4464,47.4144,47.4144,107600.0
2011-01-12 13:30:00,74.0,74.02,73.98,74.01,69500.0,47.4144,47.4272,47.4015,47.4208,69500.0
2011-01-12 13:40:00,74.0,74.02,74.0,74.0,67800.0,47.4144,47.4272,47.4144,47.4144,67800.0
2011-01-12 13:50:00,74.0,74.01,74.0,74.0,16300.0,47.4144,47.4208,47.4144,47.4144,16300.0
2011-01-12 14:00:00,74.0,74.02,73.98,73.99,117400.0,47.4144,47.4272,47.4015,47.408,117400.0
2011-01-12 14:10:00,73.98,73.99,73.96,73.96,96600.0,47.4015,47.408,47.3887,47.3887,96600.0
2011-01-12 14:20:00,73.96,74.01,73.96,73.98,59700.0,47.3887,47.4208,47.3887,47.4015,59700.0
2011-01-12 14:30:00,73.98,74.01,73.96,74.0,47500.0,47.4015,47.4208,47.3887,47.4144,47500.0
2011-01-12 14:40:00,74.0,74.04,73.99,74.03,101800.0,47.4144,47.44,47.408,47.4336,101800.0
2011-01-12 14:50:00,74.04,74.04,73.98,74.01,31200.0,47.44,47.44,47.4015,47.4208,31200.0
2011-01-12 15:00:00,74.0,74.04,73.97,74.0,41000.0,47.4144,47.44,47.3951,47.4144,41000.0
2011-01-12 15:10:00,74.0,74.0,73.91,73.93,47300.0,47.4144,47.4144,47.3567,47.3695,47300.0
2011-01-12 15:20:00,73.93,73.93,73.84,73.9,62900.0,47.3695,47.3695,47.3118,47.3503,62900.0
2011-01-12 15:30:00,73.89,73.93,73.83,73.91,65000.0,47.3439,47.3695,47.3054,47.3567,65000.0
2011-01-12 15:40:00,73.91,74.05,73.86,74.0,258800.0,47.3567,47.4464,47.3247,47.4144,258800.0
2011-01-12 15:50:00,74.0,74.25,73.99,74.23,285600.0,47.4144,47.5745,47.408,47.5617,285600.0
2011-01-13 09:30:00,74.21,74.65,74.08,74.64,68200.0,47.5489,47.8308,47.4656,47.8244,68200.0
2011-01-13 09:40:00,74.6,74.88,74.47,74.8,155400.0,47.7988,47.9782,47.7155,47.9269,155400.0
2011-01-13 09:50:00,74.8,74.81,74.53,74.53,210800.0,47.9269,47.9334,47.7539,47.7539,210800.0
2011-01-13 10:00:00,74.53,74.54,74.1,74.13,85100.0,47.7539,47.7604,47.4784,47.4977,85100.0
2011-01-13 10:10:00,74.12,74.25,74.07,74.22,41600.0,47.4912,47.5745,47.4592,47.5553,41600.0
2011-01-13 10:20:00,74.21,74.22,74.02,74.04,51400.0,47.5489,47.5553,47.4272,47.44,51400.0
2011-01-13 10:30:00,74.04,74.1,73.93,74.1,48800.0,47.44,47.4784,47.3695,47.4784,48800.0
2011-01-13 10:40:00,74.1,74.18,74.08,74.13,38400.0,47.4784,47.5297,47.4656,47.4977,38400.0
2011-01-13 10:50:00,74.13,74.22,74.03,74.03,35900.0,47.4977,47.5553,47.4336,47.4336,35900.0
2011-01-13 11:00:00,74.03,74.04,73.9,73.97,90900.0,47.4336,47.44,47.3503,47.3951,90900.0
2011-01-13 11:10:00,73.97,74.01,73.93,74.0,44900.0,47.3951,47.4208,47.3695,47.4144,44900.0
2011-01-13 11:20:00,74.01,74.01,73.9,73.94,121300.0,47.4208,47.4208,47.3503,47.3759,121300.0
2011-01-13 11:30:00,73.94,74.0,73.9,73.97,55900.0,47.3759,47.4144,47.3503,47.3951,55900.0
2011-01-13 11:40:00,73.98,74.2,73.98,74.1,53000.0,47.4015,47.5425,47.4015,47.4784,53000.0
2011-01-13 11:50:00,74.11,74.17,74.1,74.11,31900.0,47.4848,47.5233,47.4784,47.4848,31900.0
2011-01-13 12:00:00,74.1,74.13,74.1,74.13,32100.0,47.4784,47.4977,47.4784,47.4977,32100.0
2011-01-13 12:10:00,74.15,74.17,74.12,74.12,32200.0,47.5105,47.5233,47.4912,47.4912,32200.0
2011-01-13 12:20:00,74.13,74.15,74.1,74.13,25900.0,47.4977,47.5105,47.4784,47.4977,25900.0
2011-01-13 12:30:00,74.11,74.15,74.03,74.03,24400.0,47.4848,47.5105,47.4336,47.4336,24400.0
2011-01-13 12:40:00,74.02,74.04,73.94,73.98,37300.0,47.4272,47.44,47.3759,47.4015,37300.0
2011-01-13 12:50:00,73.97,74.02,73.95,74.0,16500.0,47.3951,47.4272,47.3823,47.4144,16500.0
2011-01-13 13:00:00,74.0,74.01,73.95,73.96,58700.0,47.4144,47.4208,47.3823,47.3887,58700.0
2011-01-13 13:10:00,73.97,73.98,73.94,73.97,107000.0,47.3951,47.4015,47.3759,47.3951,107000.0
2011-01-13 13:20:00,73.97,73.97,73.86,73.91,168500.0,47.3951,47.3951,47.3247,47.3567,168500.0
2011-01-13 13:30:00,73.91,73.93,73.87,73.92,27200.0,47.3567,47.3695,47.3311,47.3631,27200.0
2011-01-13 13:40:00,73.92,73.93,73.89,73.92,29200.0,47.3631,47.3695,47.3439,47.3631,29200.0
2011-01-13 13:50:00,73.92,73.95,73.9,73.94,14900.0,47.3631,47.3823,47.3503,47.3759,14900.0
2011-01-13 14:00:00,73.94,73.95,73.87,73.88,33000.0,47.3759,47.3823,47.3311,47.3375,33000.0
2011-01-13 14:10:00,73.87,73.91,73.79,73.79,106400.0,47.3311,47.3567,47.2798,47.2798,106400.0
2011-01-13 14:20:00,73.8,73.87,73.8,73.87,23900.0,47.2862,47.3311,47.2862,47.3311,23900.0
2011-01-13 14:30:00,73.86,73.92,73.83,73.91,47600.0,47.3247,47.3631,47.3054,47.3567,47600.0
2011-01-13 14:40:00,73.91,73.94,73.83,73.89,39400.0,47.3567,47.3759,47.3054,47.3439,39400.0
2011-01-13 14:50:00,73.88,73.91,73.82,73.91,106800.0,47.3375,47.3567,47.299,47.3567,106800.0
2011-01-13 15:00:00,73.92,73.94,73.85,73.86,43000.0,47.3631,47.3759,47.3182,47.3247,43000.0
2011-01-13 15:10:00,73.86,73.95,73.85,73.9,46800.0,47.3247,47.3823,47.3182,47.3503,46800.0
2011-01-13 15:20:00,73.89,73.91,73.84,73.85,65500.0,47.3439,47.3567,47.3118,47.3182,65500.0
2011-01-13 15:30:00,73.85,73.91,73.83,73.87,131100.0,47.3182,47.3567,47.3054,47.3311,131100.0
2011-01-13 15:40:00,73.87,73.89,73.78,73.8,173500.0,47.3311,47.3439,47.2734,47.2862,173500.0
2011-01-13 15:50:00,73.79,73.9,73.75,73.86,167100.0,47.2798,47.3503,47.2542,47.3247,167100.0
2011-01-14 09:30:00,73.66,74.34,73.52,73.57,62400.0,47.1965,47.6322,47.1068,47.1388,62400.0
2011-01-14 09:40:00,73.64,74.32,73.63,74.23,103300.0,47.1837,47.6194,47.1773,47.5617,103300.0
2011-01-14 09:50:00,74.22,74.39,74.09,74.29,93200.0,47.5553,47.6642,47.472,47.6002,93200.0
2011-01-14 10:00:00,74.28,74.49,74.22,74.22,49700.0,47.5938,47.7283,47.5553,47.5553,49700.0
2011-01-14 10:10:00,74.23,74.49,74.2,74.44,74600.0,47.5617,47.7283,47.5425,47.6963,74600.0
2011-01-14 10:20:00,74.45,74.49,74.3,74.36,83800.0,47.7027,47.7283,47.6066,47.645,83800.0
2011-01-14 10:30:00,74.35,74.56,74.35,74.48,162500.0,47.6386,47.7732,47.6386,47.7219,162500.0
2011-01-14 10:40:00,74.45,74.61,74.45,74.6,59700.0,47.7027,47.8052,47.7027,47.7988,59700.0
2011-01-14 10:50:00,74.6,74.6,74.38,74.48,65000.0,47.7988,47.7988,47.6578,47.7219,65000.0
2011-01-14 11:00:00,74.46,74.55,74.27,74.3,84200.0,47.7091,47.7668,47.5874,47.6066,84200.0
2011-01-14 11:10:00,74.31,74.38,74.14,74.16,55300.0,47.613,47.6578,47.5041,47.5169,55300.0
2011-01-14 11:20:00,74.15,74.34,74.1,74.3,38100.0,47.5105,47.6322,47.4784,47.6066,38100.0
2011-01-14 11:30:00,74.31,74.34,74.17,74.26,21900.0,47.613,47.6322,47.5233,47.5809,21900.0
2011-01-14 11:40:00,74.25,74.31,74.18,74.27,56300.0,47.5745,47.613,47.5297,47.5874,56300.0
2011-01-14 11:50:00,74.28,74.3,74.19,74.19,47400.0,47.5938,47.6066,47.5361,47.5361,47400.0
2011-01-14 12:00:00,74.19,74.3,74.19,74.28,28200.0,47.5361,47.6066,47.5361,47.5938,28200.0
2011-01-14 12:10:00,74.26,74.42,74.26,74.39,24500.0,47.5809,47.6835,47.5809,47.6642,24500.0
2011-01-14 12:20:00,74.39,74.45,74.33,74.39,51300.0,47.6642,47.7027,47.6258,47.6642,51300.0
2011-01-14 12:30:00,74.37,74.4,74.36,74.37,63600.0,47.6514,47.6707,47.645,47.6514,63600.0
2011-01-14 12:40:00,74.35,74.37,74.3,74.35,39400.0,47.6386,47.6514,47.6066,47.6386,39400.0
2011-01-14 12:50:00,74.35,74.37,74.32,74.35,27200.0,47.6386,47.6514,47.6194,47.6386,27200.0
2011-01-14 13:00:00,74.33,74.41,74.33,74.4,30700.0,47.6258,47.6771,47.6258,47.6707,30700.0
2011-01-14 13:10:00,74.4,74.44,74.37,74.38,58600.0,47.6707,47.6963,47.6514,47.6578,58600.0
2011-01-14 13:20:00,74.38,74.42,74.38,74.39,61500.0,47.6578,47.6835,47.6578,47.6642,61500.0
2011-01-14 13:30:00,74.4,74.43,74.39,74.41,22500.0,47.6707,47.6899,47.6642,47.6771,22500.0
2011-01-14 13:40:00,74.41,74.44,74.4,74.41,21400.0,47.6771,47.6963,47.6707,47.6771,21400.0
2011-01-14 13:50:00,74.41,74.55,74.4,74.51,44800.0,47.6771,47.7668,47.6707,47.7411,44800.0
2011-01-14 14:00:00,74.51,74.59,74.49,74.55,44900.0,47.7411,47.7924,47.7283,47.7668,44900.0
2011-01-14 14:10:00,74.56,74.56,74.45,74.47,53300.0,47.7732,47.7732,47.7027,47.7155,53300.0
2011-01-14 14:20:00,74.47,74.53,74.46,74.5,41100.0,47.7155,47.7539,47.7091,47.7347,41100.0
2011-01-14 14:30:00,74.49,74.51,74.44,74.46,45800.0,47.7283,47.7411,47.6963,47.7091,45800.0
2011-01-14 14:40:00,74.45,74.5,74.45,74.5,50900.0,47.7027,47.7347,47.7027,47.7347,50900.0
2011-01-14 14:50:00,74.49,74.51,74.47,74.47,53600.0,47.7283,47.7411,47.7155,47.7155,53600.0
2011-01-14 15:00:00,74.48,74.52,74.33,74.34,106600.0,47.7219,47.7475,47.6258,47.6322,106600.0
2011-01-14 15:10:00,74.34,74.46,74.33,74.4,31100.0,47.6322,47.7091,47.6258,47.6707,31100.0
2011-01-14 15:20:00,74.4,74.5,74.36,74.42,25900.0,47.6707,47.7347,47.645,47.6835,25900.0
2011-01-14 15:30:00,74.43,74.45,74.35,74.4,37400.0,47.6899,47.7027,47.6386,47.6707,37400.0
2011-01-14 15:40:00,74.4,74.45,74.34,74.42,66900.0,47.6707,47.7027,47.6322,47.6835,66900.0
2011-01-14 15:50:00,74.42,74.55,74.41,74.47,211800.0,47.6835,47.7668,47.6771,47.7155,211800.0
2011-01-18 09:30:00,75.04,76.24,75.0,76.17,258100.0,48.0807,48.8496,48.0551,48.8048,258100.0
2011-01-18 09:40:00,76.17,76.26,75.98,76.09,227800.0,48.8048,48.8624,48.683,48.7535,227800.0
2011-01-18 09:50:00,76.09,76.15,75.8,75.98,163600.0,48.7535,48.7919,48.5677,48.683,163600.0
2011-01-18 10:00:00,75.96,76.14,75.9,76.06,184500.0,48.6702,48.7855,48.6318,48.7343,184500.0
2011-01-18 10:10:00,76.06,76.2,76.03,76.12,81800.0,48.7343,48.824,48.715,48.7727,81800.0
2011-01-18 10:20:00,76.14,76.36,76.13,76.25,161900.0,48.7855,48.9265,48.7791,48.856,161900.0
2011-01-18 10:30:00,76.26,76.33,76.17,76.22,151300.0,48.8624,48.9073,48.8048,48.8368,151300.0
2011-01-18 10:40:00,76.21,76.29,76.08,76.09,90300.0,48.8304,48.8816,48.7471,48.7535,90300.0
2011-01-18 10:50:00,76.09,76.3,76.07,76.3,60700.0,48.7535,48.888,48.7407,48.888,60700.0
2011-01-18 11:00:00,76.3,76.35,76.23,76.32,37800.0,48.888,48.9201,48.8432,48.9009,37800.0
2011-01-18 11:10:00,76.32,76.34,76.24,76.28,55900.0,48.9009,48.9137,48.8496,48.8752,55900.0
2011-01-18 11:20:00,76.27,76.48,76.24,76.44,93100.0,48.8688,49.0034,48.8496,48.9777,93100.0
2011-01-18 11:30:00,76.43,76.54,76.38,76.47,99300.0,48.9713,49.0418,48.9393,48.997,99300.0
2011-01-18 11:40:00,76.46,76.6,76.46,76.6,56100.0,48.9906,49.0803,48.9906,49.0803,56100.0
2011-01-18 11:50:00,76.59,76.62,76.53,76.56,73800.0,49.0739,49.0931,49.0354,49.0546,73800.0
2011-01-18 12:00:00,76.56,76.61,76.53,76.59,50800.0,49.0546,49.0867,49.0354,49.0739,50800.0
2011-01-18 12:10:00,76.6,76.6,76.36,76.37,44500.0,49.0803,49.0803,48.9265,48.9329,44500.0
2011-01-18 12:20:00,76.37,76.53,76.37,76.46,45300.0,48.9329,49.0354,48.9329,48.9906,45300.0
2011-01-18 12:30:00,76.46,76.56,76.35,76.54,124900.0,48.9906,49.0546,48.9201,49.0418,124900.0
2011-01-18 12:40:00,76.53,76.7,76.53,76.68,46900.0,49.0354,49.1443,49.0354,49.1315,46900.0
2011-01-18 12:50:00,76.67,76.72,76.6,76.71,42200.0,49.1251,49.1572,49.0803,49.1507,42200.0
2011-01-18 13:00:00,76.71,76.73,76.65,76.68,44900.0,49.1507,49.1636,49.1123,49.1315,44900.0
2011-01-18 13:10:00,76.66,76.82,76.64,76.68,86000.0,49.1187,49.2212,49.1059,49.1315,86000.0
2011-01-18 13:20:00,76.67,76.87,76.67,76.87,71800.0,49.1251,49.2533,49.1251,49.2533,71800.0
2011-01-18 13:30:00,76.87,76.89,76.77,76.81,99500.0,49.2533,49.2661,49.1892,49.2148,99500.0
2011-01-18 13:40:00,76.81,76.86,76.7,76.71,77800.0,49.2148,49.2469,49.1443,49.1507,77800.0
2011-01-18 13:50:00,76.71,76.8,76.68,76.73,56100.0,49.1507,49.2084,49.1315,49.1636,56100.0
2011-01-18 14:00:00,76.73,76.75,76.67,76.7,27200.0,49.1636,49.1764,49.1251,49.1443,27200.0
2011-01-18 14:10:00,76.71,76.74,76.66,76.68,51300.0,49.1507,49.17,49.1187,49.1315,51300.0
2011-01-18 14:20:00,76.68,76.73,76.64,76.64,94600.0,49.1315,49.1636,49.1059,49.1059,94600.0
2011-01-18 14:30:00,76.64,76.65,76.6,76.62,38500.0,49.1059,49.1123,49.0803,49.0931,38500.0
2011-01-18 14:40:00,76.61,76.63,76.54,76.58,75900.0,49.0867,49.0995,49.0418,49.0675,75900.0
2011-01-18 14:50:00,76.59,76.61,76.53,76.59,43400.0,49.0739,49.0867,49.0354,49.0739,43400.0
2011-01-18 15:00:00,76.59,76.62,76.42,76.42,60800.0,49.0739,49.0931,48.9649,48.9649,60800.0
2011-01-18 15:10:00,76.42,76.47,76.35,76.42,76800.0,48.9649,48.997,48.9201,48.9649,76800.0
2011-01-18 15:20:00,76.41,76.48,76.39,76.47,99300.0,48.9585,49.0034,48.9457,48.997,99300.0
2011-01-18 15:30:00,76.48,76.64,76.46,76.57,124500.0,49.0034,49.1059,48.9906,49.061,124500.0
2011-01-18 15:40:00,76.57,76.63,76.5,76.57,113700.0,49.061,49.0995,49.0162,49.061,113700.0
2011-01-18 15:50:00,76.56,76.65,76.54,76.57,158900.0,49.0546,49.1123,49.0418,49.061,158900.0
2011-01-19 09:30:00,76.23,77.0,76.23,76.48,149500.0,48.8432,49.3366,48.8432,49.0034,149500.0
2011-01-19 09:40:00,76.47,76.55,76.28,76.45,111100.0,48.997,49.0482,48.8752,48.9842,111100.0
2011-01-19 09:50:00,76.46,76.61,76.44,76.61,112600.0,48.9906,49.0867,48.9777,49.0867,112600.0
2011-01-19 10:00:00,76.62,76.86,76.5,76.85,309800.0,49.0931,49.2469,49.0162,49.2405,309800.0
2011-01-19 10:10:00,76.85,76.9,76.64,76.64,192500.0,49.2405,49.2725,49.1059,49.1059,192500.0
2011-01-19 10:20:00,76.65,76.78,76.63,76.75,79200.0,49.1123,49.1956,49.0995,49.1764,79200.0
2011-01-19 10:30:00,76.75,76.93,76.72,76.75,80400.0,49.1764,49.2917,49.1572,49.1764,80400.0
2011-01-19 10:40:00,76.76,76.95,76.72,76.91,138800.0,49.1828,49.3045,49.1572,49.2789,138800.0
2011-01-19 10:50:00,76.91,76.96,76.85,76.91,58500.0,49.2789,49.3109,49.2405,49.2789,58500.0
2011-01-19 11:00:00,76.9,77.19,76.89,77.02,221600.0,49.2725,49.4583,49.2661,49.3494,221600.0
2011-01-19 11:10:00,77.01,77.09,76.94,77.03,86900.0,49.343,49.3942,49.2981,49.3558,86900.0
2011-01-19 11:20:00,77.02,77.32,77.02,77.29,83500.0,49.3494,49.5416,49.3494,49.5224,83500.0
2011-01-19 11:30:00,77.3,77.46,77.29,77.4,84300.0,49.5288,49.6313,49.5224,49.5929,84300.0
2011-01-19 11:40:00,77.38,78.02,77.32,78.02,240100.0,49.58,49.9901,49.5416,49.9901,240100.0
2011-01-19 11:50:00,78.0,78.67,78.0,78.19,386400.0,49.9773,50.4066,49.9773,50.099,386400.0
2011-01-19 12:00:00,78.19,78.2,77.84,77.86,150200.0,50.099,50.1054,49.8748,49.8876,150200.0
2011-01-19 12:10:00,77.86,77.87,77.69,77.75,130200.0,49.8876,49.894,49.7787,49.8171,130200.0
2011-01-19 12:20:00,77.75,77.88,77.61,77.63,141400.0,49.8171,49.9004,49.7274,49.7402,141400.0
2011-01-19 12:30:00,77.63,77.74,77.47,77.58,112600.0,49.7402,49.8107,49.6377,49.7082,112600.0
2011-01-19 12:40:00,77.57,77.72,77.5,77.54,95500.0,49.7018,49.7979,49.6569,49.6826,95500.0
2011-01-19 12:50:00,77.55,77.78,77.53,77.75,103900.0,49.689,49.8363,49.6762,49.8171,103900.0
2011-01-19 13:00:00,77.75,77.87,77.75,77.77,105000.0,49.8171,49.894,49.8171,49.8299,105000.0
2011-01-19 13:10:00,77.78,77.88,77.75,77.86,81800.0,49.8363,49.9004,49.8171,49.8876,81800.0
2011-01-19 13:20:00,77.86,78.0,77.84,77.97,89700.0,49.8876,49.9773,49.8748,49.9581,89700.0
2011-01-19 13:30:00,77.96,78.0,77.86,77.9,58100.0,49.9517,49.9773,49.8876,49.9132,58100.0
2011-01-19 13:40:00,77.89,77.89,77.64,77.67,47800.0,49.9068,49.9068,49.7466,49.7659,47800.0
2011-01-19 13:50:00,77.67,77.69,77.58,77.62,70200.0,49.7659,49.7787,49.7082,49.7338,70200.0
2011-01-19 14:00:00,77.62,77.67,77.57,77.62,110500.0,49.7338,49.7659,49.7018,49.7338,110500.0
2011-01-19 14:10:00,77.61,77.62,77.4,77.42,58500.0,49.7274,49.7338,49.5929,49.6057,58500.0
2011-01-19 14:20:00,77.41,77.48,77.36,77.46,56200.0,49.5993,49.6441,49.5672,49.6313,56200.0
2011-01-19 14:30:00,77.45,77.46,77.36,77.4,52400.0,49.6249,49.6313,49.5672,49.5929,52400.0
2011-01-19 14:40:00,77.41,77.43,77.31,77.31,67000.0,49.5993,49.6121,49.5352,49.5352,67000.0
2011-01-19 14:50:00,77.3,77.39,77.24,77.34,73800.0,49.5288,49.5864,49.4903,49.5544,73800.0
2011-01-19 15:00:00,77.35,77.39,77.22,77.22,68800.0,49.5608,49.5864,49.4775,49.4775,68800.0
2011-01-19 15:10:00,77.23,77.4,77.22,77.39,108600.0,49.4839,49.5929,49.4775,49.5864,108600.0
2011-01-19 15:20:00,77.39,77.56,77.38,77.56,103600.0,49.5864,49.6954,49.58,49.6954,103600.0
2011-01-19 15:30:00,77.55,77.61,77.48,77.6,109700.0,49.689,49.7274,49.6441,49.721,109700.0
2011-01-19 15:40:00,77.6,77.68,77.57,77.58,157400.0,49.721,49.7723,49.7018,49.7082,157400.0
2011-01-19 15:50:00,77.58,77.68,77.58,77.68,252400.0,49.7082,49.7723,49.7082,49.7723,252400.0
2011-01-20 09:30:00,77.58,78.2,77.57,77.81,161300.0,49.7082,50.1054,49.7018,49.8556,161300.0
2011-01-20 09:40:00,77.79,77.85,77.5,77.66,62000.0,49.8427,49.8812,49.6569,49.7594,62000.0
2011-01-20 09:50:00,77.68,77.68,77.45,77.61,76400.0,49.7723,49.7723,49.6249,49.7274,76400.0
2011-01-20 10:00:00,77.64,77.67,77.39,77.42,63200.0,49.7466,49.7659,49.5864,49.6057,63200.0
2011-01-20 10:10:00,77.42,77.63,77.42,77.62,109100.0,49.6057,49.7402,49.6057,49.7338,109100.0
2011-01-20 10:20:00,77.58,77.75,77.58,77.72,104000.0,49.7082,49.8171,49.7082,49.7979,104000.0
2011-01-20 10:30:00,77.72,77.84,77.66,77.77,70700.0,49.7979,49.8748,49.7594,49.8299,70700.0
2011-01-20 10:40:00,77.77,77.85,77.76,77.81,44600.0,49.8299,49.8812,49.8235,49.8556,44600.0
2011-01-20 10:50:00,77.82,77.82,77.59,77.59,101100.0,49.862,49.862,49.7146,49.7146,101100.0
2011-01-20 11:00:00,77.59,77.64,77.47,77.62,78700.0,49.7146,49.7466,49.6377,49.7338,78700.0
2011-01-20 11:10:00,77.63,77.67,77.56,77.59,48100.0,49.7402,49.7659,49.6954,49.7146,48100.0
2011-01-20 11:20:00,77.59,77.59,77.38,77.43,65700.0,49.7146,49.7146,49.58,49.6121,65700.0
2011-01-20 11:30:00,77.43,77.75,77.43,77.75,120600.0,49.6121,49.8171,49.6121,49.8171,120600.0
2011-01-20 11:40:00,77.75,77.9,77.75,77.88,82500.0,49.8171,49.9132,49.8171,49.9004,82500.0
2011-01-20 11:50:00,77.88,78.0,77.82,78.0,105300.0,49.9004,49.9773,49.862,49.9773,105300.0
2011-01-20 12:00:00,77.99,78.03,77.84,77.84,207000.0,49.9709,49.9965,49.8748,49.8748,207000.0
2011-01-20 12:10:00,77.83,77.83,77.76,77.8,41300.0,49.8684,49.8684,49.8235,49.8491,41300.0
2011-01-20 12:20:00,77.8,77.9,77.8,77.85,38700.0,49.8491,49.9132,49.8491,49.8812,38700.0
2011-01-20 12:30:00,77.86,77.89,77.8,77.83,25100.0,49.8876,49.9068,49.8491,49.8684,25100.0
2011-01-20 12:40:00,77.83,77.88,77.81,77.85,34500.0,49.8684,49.9004,49.8556,49.8812,34500.0
2011-01-20 12:50:00,77.86,77.9,77.82,77.89,42700.0,49.8876,49.9132,49.862,49.9068,42700.0
2011-01-20 13:00:00,77.89,77.89,77.83,77.88,28100.0,49.9068,49.9068,49.8684,49.9004,28100.0
2011-01-20 13:10:00,77.87,77.89,77.83,77.88,27200.0,49.894,49.9068,49.8684,49.9004,27200.0
2011-01-20 13:20:00,77.89,77.92,77.86,77.91,37200.0,49.9068,49.926,49.8876,49.9196,37200.0
2011-01-20 13:30:00,77.92,77.97,77.87,77.95,75900.0,49.926,49.9581,49.894,49.9453,75900.0
2011-01-20 13:40:00,77.96,78.04,77.89,77.98,100700.0,49.9517,50.0029,49.9068,49.9645,100700.0
2011-01-20 13:50:00,77.98,78.27,77.98,78.25,106800.0,49.9645,50.1503,49.9645,50.1375,106800.0
2011-01-20 14:00:00,78.25,78.37,78.18,78.33,86900.0,50.1375,50.2144,50.0926,50.1887,86900.0
2011-01-20 14:10:00,78.33,78.41,78.31,78.36,53500.0,50.1887,50.24,50.1759,50.208,53500.0
2011-01-20 14:20:00,78.36,78.48,78.3,78.38,213600.0,50.208,50.2848,50.1695,50.2208,213600.0
2011-01-20 14:30:00,78.38,78.65,78.38,78.65,198100.0,50.2208,50.3938,50.2208,50.3938,198100.0
2011-01-20 14:40:00,78.66,78.73,78.53,78.56,97700.0,50.4002,50.445,50.3169,50.3361,97700.0
2011-01-20 14:50:00,78.55,78.79,78.54,78.78,114600.0,50.3297,50.4835,50.3233,50.4771,114600.0
2011-01-20 15:00:00,78.77,78.92,78.75,78.89,262800.0,50.4707,50.5668,50.4578,50.5475,262800.0
2011-01-20 15:10:00,78.9,79.0,78.88,78.9,302300.0,50.554,50.618,50.5411,50.554,302300.0
2011-01-20 15:20:00,78.9,78.99,78.85,78.97,179900.0,50.554,50.6116,50.5219,50.5988,179900.0
2011-01-20 15:30:00,78.98,79.04,78.8,78.92,254200.0,50.6052,50.6437,50.4899,50.5668,254200.0
2011-01-20 15:40:00,78.92,79.19,78.92,79.15,329800.0,50.5668,50.7398,50.5668,50.7141,329800.0
2011-01-20 15:50:00,79.15,79.33,78.92,79.3,476800.0,50.7141,50.8295,50.5668,50.8103,476800.0
2011-01-21 09:30:00,79.88,80.0,79.28,79.91,444800.0,51.1819,51.2588,50.7974,51.2011,444800.0
2011-01-21 09:40:00,79.93,79.96,79.54,79.8,161700.0,51.2139,51.2331,50.964,51.1306,161700.0
2011-01-21 09:50:00,79.8,80.07,79.74,80.06,156000.0,51.1306,51.3036,51.0922,51.2972,156000.0
2011-01-21 10:00:00,80.06,80.14,79.88,80.14,169700.0,51.2972,51.3485,51.1819,51.3485,169700.0
2011-01-21 10:10:00,80.15,80.16,80.0,80.04,120700.0,51.3549,51.3613,51.2588,51.2844,120700.0
2011-01-21 10:20:00,80.07,80.07,79.98,80.02,84200.0,51.3036,51.3036,51.246,51.2716,84200.0
2011-01-21 10:30:00,80.02,80.1,79.91,80.0,108300.0,51.2716,51.3228,51.2011,51.2588,108300.0
2011-01-21 10:40:00,80.0,80.01,79.85,79.99,136200.0,51.2588,51.2652,51.1627,51.2524,136200.0
2011-01-21 10:50:00,79.98,80.04,79.75,79.82,131600.0,51.246,51.2844,51.0986,51.1434,131600.0
2011-01-21 11:00:00,79.81,80.0,79.73,79.82,158000.0,51.137,51.2588,51.0858,51.1434,158000.0
2011-01-21 11:10:00,79.82,79.86,79.74,79.83,75100.0,51.1434,51.1691,51.0922,51.1498,75100.0
2011-01-21 11:20:00,79.83,80.1,79.8,80.06,126200.0,51.1498,51.3228,51.1306,51.2972,126200.0
2011-01-21 11:30:00,80.05,80.13,80.04,80.08,71300.0,51.2908,51.3421,51.2844,51.31,71300.0
2011-01-21 11:40:00,80.08,80.09,79.85,79.86,60300.0,51.31,51.3164,51.1627,51.1691,60300.0
2011-01-21 11:50:00,79.86,80.01,79.85,80.0,63600.0,51.1691,51.2652,51.1627,51.2588,63600.0
2011-01-21 12:00:00,80.0,80.0,79.82,79.86,72200.0,51.2588,51.2588,51.1434,51.1691,72200.0
2011-01-21 12:10:00,79.86,79.86,79.6,79.71,93900.0,51.1691,51.1691,51.0025,51.073,93900.0
2011-01-21 12:20:00,79.68,79.8,79.68,79.76,46400.0,51.0537,51.1306,51.0537,51.105,46400.0
2011-01-21 12:30:00,79.77,79.8,79.59,79.61,61100.0,51.1114,51.1306,50.9961,51.0089,61100.0
2011-01-21 12:40:00,79.61,79.63,79.4,79.51,61100.0,51.0089,51.0217,50.8743,50.9448,61100.0
2011-01-21 12:50:00,79.51,79.56,79.44,79.55,40400.0,50.9448,50.9768,50.9,50.9704,40400.0
2011-01-21 13:00:00,79.55,79.59,79.48,79.57,46400.0,50.9704,50.9961,50.9256,50.9832,46400.0
2011-01-21 13:10:00,79.57,79.6,79.5,79.53,38600.0,50.9832,51.0025,50.9384,50.9576,38600.0
2011-01-21 13:20:00,79.54,79.61,79.48,79.52,53600.0,50.964,51.0089,50.9256,50.9512,53600.0
2011-01-21 13:30:00,79.53,79.73,79.52,79.73,32100.0,50.9576,51.0858,50.9512,51.0858,32100.0
2011-01-21 13:40:00,79.72,79.76,79.63,79.68,35500.0,51.0794,51.105,51.0217,51.0537,35500.0
2011-01-21 13:50:00,79.69,79.72,79.6,79.66,27500.0,51.0601,51.0794,51.0025,51.0409,27500.0
2011-01-21 14:00:00,79.66,79.67,79.55,79.55,27200.0,51.0409,51.0473,50.9704,50.9704,27200.0
2011-01-21 14:10:00,79.56,79.62,79.5,79.5,40100.0,50.9768,51.0153,50.9384,50.9384,40100.0
2011-01-21 14:20:00,79.51,79.55,79.46,79.49,55200.0,50.9448,50.9704,50.9128,50.932,55200.0
2011-01-21 14:30:00,79.49,79.64,79.49,79.49,284000.0,50.932,51.0281,50.932,50.932,284000.0
2011-01-21 14:40:00,79.49,79.51,79.36,79.37,73800.0,50.932,50.9448,50.8487,50.8551,73800.0
2011-01-21 14:50:00,79.36,79.42,79.36,79.4,80900.0,50.8487,50.8871,50.8487,50.8743,80900.0
2011-01-21 15:00:00,79.42,79.48,79.4,79.41,85100.0,50.8871,50.9256,50.8743,50.8807,85100.0
2011-01-21 15:10:00,79.41,79.41,79.36,79.39,76400.0,50.8807,50.8807,50.8487,50.8679,76400.0
2011-01-21 15:20:00,79.39,79.39,79.31,79.34,107100.0,50.8679,50.8679,50.8167,50.8359,107100.0
2011-01-21 15:30:00,79.34,79.46,79.33,79.41,151900.0,50.8359,50.9128,50.8295,50.8807,151900.0
2011-01-21 15:40:00,79.4,79.46,79.32,79.33,140800.0,50.8743,50.9128,50.8231,50.8295,140800.0
2011-01-21 15:50:00,79.32,79.35,79.13,79.22,292100.0,50.8231,50.8423,50.7013,50.759,292100.0
2011-01-24 09:30:00,78.88,79.04,78.67,79.0,146100.0,50.5411,50.6437,50.4066,50.618,146100.0
2011-01-24 09:40:00,79.0,79.18,78.96,78.96,104300.0,50.618,50.7334,50.5924,50.5924,104300.0
2011-01-24 09:50:00,78.98,79.01,78.92,78.99,80000.0,50.6052,50.6244,50.5668,50.6116,80000.0
2011-01-24 10:00:00,78.99,78.99,78.39,78.54,131300.0,50.6116,50.6116,50.2272,50.3233,131300.0
2011-01-24 10:10:00,78.55,78.55,78.33,78.33,181300.0,50.3297,50.3297,50.1887,50.1887,181300.0
2011-01-24 10:20:00,78.34,78.35,78.11,78.11,184700.0,50.1951,50.2016,50.0478,50.0478,184700.0
2011-01-24 10:30:00,78.11,78.13,77.71,77.78,315100.0,50.0478,50.0606,49.7915,49.8363,315100.0
2011-01-24 10:40:00,77.78,78.13,77.73,78.07,167000.0,49.8363,50.0606,49.8043,50.0221,167000.0
2011-01-24 10:50:00,78.07,78.08,77.92,77.99,164800.0,50.0221,50.0286,49.926,49.9709,164800.0
2011-01-24 11:00:00,77.99,78.18,77.96,78.0,158500.0,49.9709,50.0926,49.9517,49.9773,158500.0
2011-01-24 11:10:00,78.0,78.06,77.84,77.9,80700.0,49.9773,50.0157,49.8748,49.9132,80700.0
2011-01-24 11:20:00,77.9,77.99,77.78,77.91,103000.0,49.9132,49.9709,49.8363,49.9196,103000.0
2011-01-24 11:30:00,77.91,77.98,77.82,77.87,75400.0,49.9196,49.9645,49.862,49.894,75400.0
2011-01-24 11:40:00,77.86,77.94,77.86,77.9,44000.0,49.8876,49.9389,49.8876,49.9132,44000.0
2011-01-24 11:50:00,77.91,77.95,77.83,77.86,48700.0,49.9196,49.9453,49.8684,49.8876,48700.0
2011-01-24 12:00:00,77.87,78.12,77.84,78.0,79700.0,49.894,50.0542,49.8748,49.9773,79700.0
2011-01-24 12:10:00,78.0,78.0,77.91,77.94,30000.0,49.9773,49.9773,49.9196,49.9389,30000.0
2011-01-24 12:20:00,77.94,78.03,77.91,78.0,60700.0,49.9389,49.9965,49.9196,49.9773,60700.0
2011-01-24 12:30:00,78.0,78.02,77.94,77.99,57300.0,49.9773,49.9901,49.9389,49.9709,57300.0
2011-01-24 12:40:00,78.0,78.02,77.94,77.95,44600.0,49.9773,49.9901,49.9389,49.9453,44600.0
2011-01-24 12:50:00,77.95,78.0,77.89,77.98,42700.0,49.9453,49.9773,49.9068,49.9645,42700.0
2011-01-24 13:00:00,77.99,78.0,77.95,77.96,30800.0,49.9709,49.9773,49.9453,49.9517,30800.0
2011-01-24 13:10:00,77.95,78.01,77.87,77.88,44800.0,49.9453,49.9837,49.894,49.9004,44800.0
2011-01-24 13:20:00,77.87,77.94,77.83,77.86,31100.0,49.894,49.9389,49.8684,49.8876,31100.0
2011-01-24 13:30:00,77.86,77.96,77.84,77.88,34900.0,49.8876,49.9517,49.8748,49.9004,34900.0
2011-01-24 13:40:00,77.87,77.89,77.74,77.83,61200.0,49.894,49.9068,49.8107,49.8684,61200.0
2011-01-24 13:50:00,77.82,77.88,77.73,77.85,46600.0,49.862,49.9004,49.8043,49.8812,46600.0
2011-01-24 14:00:00,77.86,77.87,77.74,77.74,41400.0,49.8876,49.894,49.8107,49.8107,41400.0
2011-01-24 14:10:00,77.74,77.86,77.7,77.74,67600.0,49.8107,49.8876,49.7851,49.8107,67600.0
2011-01-24 14:20:00,77.75,77.76,77.66,77.76,125500.0,49.8171,49.8235,49.7594,49.8235,125500.0
2011-01-24 14:30:00,77.75,77.84,77.73,77.8,92800.0,49.8171,49.8748,49.8043,49.8491,92800.0
2011-01-24 14:40:00,77.8,77.87,77.76,77.85,69600.0,49.8491,49.894,49.8235,49.8812,69600.0
2011-01-24 14:50:00,77.86,77.92,77.8,77.83,71800.0,49.8876,49.926,49.8491,49.8684,71800.0
2011-01-24 15:00:00,77.83,77.97,77.82,77.91,96200.0,49.8684,49.9581,49.862,49.9196,96200.0
2011-01-24 15:10:00,77.91,77.91,77.77,77.86,69900.0,49.9196,49.9196,49.8299,49.8876,69900.0
2011-01-24 15:20:00,77.87,77.92,77.83,77.87,102400.0,49.894,49.926,49.8684,49.894,102400.0
2011-01-24 15:30:00,77.87,77.99,77.87,77.94,129300.0,49.894,49.9709,49.894,49.9389,129300.0
2011-01-24 15:40:00,77.93,77.93,77.83,77.89,123700.0,49.9324,49.9324,49.8684,49.9068,123700.0
2011-01-24 15:50:00,77.88,78.06,77.86,78.0,314700.0,49.9004,50.0157,49.8876,49.9773,314700.0
2011-01-25 09:30:00,77.86,78.45,77.64,78.32,139600.0,49.8876,50.2656,49.7466,50.1823,139600.0
2011-01-25 09:40:00,78.28,78.66,78.26,78.58,130600.0,50.1567,50.4002,50.1439,50.3489,130600.0
2011-01-25 09:50:00,78.57,78.73,78.49,78.6,115000.0,50.3425,50.445,50.2913,50.3617,115000.0
2011-01-25 10:00:00,78.61,78.72,78.48,78.62,157900.0,50.3681,50.4386,50.2848,50.3746,157900.0
2011-01-25 10:10:00,78.6,78.64,78.26,78.26,64800.0,50.3617,50.3874,50.1439,50.1439,64800.0
2011-01-25 10:20:00,78.25,78.48,78.25,78.42,73700.0,50.1375,50.2848,50.1375,50.2464,73700.0
2011-01-25 10:30:00,78.43,78.6,78.38,78.59,58900.0,50.2528,50.3617,50.2208,50.3553,58900.0
2011-01-25 10:40:00,78.59,78.65,78.5,78.56,46400.0,50.3553,50.3938,50.2977,50.3361,46400.0
2011-01-25 10:50:00,78.57,78.62,78.57,78.6,37300.0,50.3425,50.3746,50.3425,50.3617,37300.0
2011-01-25 11:00:00,78.6,78.67,78.52,78.52,50700.0,50.3617,50.4066,50.3105,50.3105,50700.0
2011-01-25 11:10:00,78.52,78.56,78.48,78.53,103100.0,50.3105,50.3361,50.2848,50.3169,103100.0
2011-01-25 11:20:00,78.54,78.55,78.48,78.51,70800.0,50.3233,50.3297,50.2848,50.3041,70800.0
2011-01-25 11:30:00,78.51,78.63,78.39,78.61,51900.0,50.3041,50.381,50.2272,50.3681,51900.0
2011-01-25 11:40:00,78.6,78.63,78.5,78.52,37200.0,50.3617,50.381,50.2977,50.3105,37200.0
2011-01-25 11:50:00,78.51,78.61,78.49,78.52,44300.0,50.3041,50.3681,50.2913,50.3105,44300.0
2011-01-25 12:00:00,78.52,78.56,78.45,78.47,33700.0,50.3105,50.3361,50.2656,50.2784,33700.0
2011-01-25 12:10:00,78.47,78.51,78.37,78.45,36500.0,50.2784,50.3041,50.2144,50.2656,36500.0
2011-01-25 12:20:00,78.45,78.59,78.43,78.51,49300.0,50.2656,50.3553,50.2528,50.3041,49300.0
2011-01-25 12:30:00,78.54,78.7,78.54,78.69,58400.0,50.3233,50.4258,50.3233,50.4194,58400.0
2011-01-25 12:40:00,78.7,78.76,78.61,78.69,59300.0,50.4258,50.4643,50.3681,50.4194,59300.0
2011-01-25 12:50:00,78.68,78.77,78.64,78.7,42100.0,50.413,50.4707,50.3874,50.4258,42100.0
2011-01-25 13:00:00,78.71,78.76,78.67,78.72,43700.0,50.4322,50.4643,50.4066,50.4386,43700.0
2011-01-25 13:10:00,78.71,78.76,78.63,78.65,30200.0,50.4322,50.4643,50.381,50.3938,30200.0
2011-01-25 13:20:00,78.65,78.76,78.64,78.73,39700.0,50.3938,50.4643,50.3874,50.445,39700.0
2011-01-25 13:30:00,78.74,78.77,78.63,78.75,37700.0,50.4514,50.4707,50.381,50.4578,37700.0
2011-01-25 13:40:00,78.74,78.76,78.67,78.69,29000.0,50.4514,50.4643,50.4066,50.4194,29000.0
2011-01-25 13:50:00,78.69,78.78,78.68,78.71,29800.0,50.4194,50.4771,50.413,50.4322,29800.0
2011-01-25 14:00:00,78.71,78.75,78.63,78.66,37200.0,50.4322,50.4578,50.381,50.4002,37200.0
2011-01-25 14:10:00,78.66,78.69,78.54,78.57,52100.0,50.4002,50.4194,50.3233,50.3425,52100.0
2011-01-25 14:20:00,78.58,78.61,78.48,78.5,75400.0,50.3489,50.3681,50.2848,50.2977,75400.0
2011-01-25 14:30:00,78.51,78.61,78.47,78.59,50500.0,50.3041,50.3681,50.2784,50.3553,50500.0
2011-01-25 14:40:00,78.59,78.65,78.46,78.46,38500.0,50.3553,50.3938,50.272,50.272,38500.0
2011-01-25 14:50:00,78.46,78.54,78.32,78.54,34500.0,50.272,50.3233,50.1823,50.3233,34500.0
2011-01-25 15:00:00,78.55,78.58,78.48,78.5,76300.0,50.3297,50.3489,50.2848,50.2977,76300.0
2011-01-25 15:10:00,78.51,78.78,78.5,78.71,85500.0,50.3041,50.4771,50.2977,50.4322,85500.0
2011-01-25 15:20:00,78.71,78.86,78.7,78.84,74100.0,50.4322,50.5283,50.4258,50.5155,74100.0
2011-01-25 15:30:00,78.84,78.92,78.46,78.78,384500.0,50.5155,50.5668,50.272,50.4771,384500.0
2011-01-25 15:40:00,78.78,79.0,78.57,78.89,140600.0,50.4771,50.618,50.3425,50.5475,140600.0
2011-01-25 15:50:00,78.88,79.13,78.83,79.11,192300.0,50.5411,50.7013,50.5091,50.6885,192300.0
2011-01-26 09:30:00,78.94,78.98,78.19,78.32,104500.0,50.5796,50.6052,50.099,50.1823,104500.0
2011-01-26 09:40:00,78.39,78.47,78.31,78.4,81600.0,50.2272,50.2784,50.1759,50.2336,81600.0
2011-01-26 09:50:00,78.39,78.42,78.04,78.22,113000.0,50.2272,50.2464,50.0029,50.1183,113000.0
2011-01-26 10:00:00,78.27,78.5,78.24,78.44,56700.0,50.1503,50.2977,50.1311,50.2592,56700.0
2011-01-26 10:10:00,78.45,78.64,78.14,78.33,89000.0,50.2656,50.3874,50.067,50.1887,89000.0
2011-01-26 10:20:00,78.33,78.45,78.21,78.4,41100.0,50.1887,50.2656,50.1119,50.2336,41100.0
2011-01-26 10:30:00,78.43,78.46,78.19,78.27,72300.0,50.2528,50.272,50.099,50.1503,72300.0
2011-01-26 10:40:00,78.27,78.47,78.27,78.44,62300.0,50.1503,50.2784,50.1503,50.2592,62300.0
2011-01-26 10:50:00,78.42,78.51,78.26,78.31,32700.0,50.2464,50.3041,50.1439,50.1759,32700.0
2011-01-26 11:00:00,78.32,78.37,78.14,78.19,45900.0,50.1823,50.2144,50.067,50.099,45900.0
2011-01-26 11:10:00,78.19,78.29,78.08,78.08,48500.0,50.099,50.1631,50.0286,50.0286,48500.0
2011-01-26 11:20:00,78.09,78.09,77.82,77.85,52500.0,50.035,50.035,49.862,49.8812,52500.0
2011-01-26 11:30:00,77.85,77.86,77.58,77.62,95200.0,49.8812,49.8876,49.7082,49.7338,95200.0
2011-01-26 11:40:00,77.62,78.03,77.52,77.75,153400.0,49.7338,49.9965,49.6697,49.8171,153400.0
2011-01-26 11:50:00,77.75,77.98,77.71,77.98,36900.0,49.8171,49.9645,49.7915,49.9645,36900.0
2011-01-26 12:00:00,78.01,78.1,77.85,78.07,38200.0,49.9837,50.0414,49.8812,50.0221,38200.0
2011-01-26 12:10:00,78.07,78.09,77.94,77.98,30800.0,50.0221,50.035,49.9389,49.9645,30800.0
2011-01-26 12:20:00,77.99,77.99,77.89,77.9,20900.0,49.9709,49.9709,49.9068,49.9132,20900.0
2011-01-26 12:30:00,77.92,78.26,77.9,78.25,60300.0,49.926,50.1439,49.9132,50.1375,60300.0
2011-01-26 12:40:00,78.25,78.34,78.25,78.25,65300.0,50.1375,50.1951,50.1375,50.1375,65300.0
2011-01-26 12:50:00,78.25,78.41,78.23,78.4,54400.0,50.1375,50.24,50.1247,50.2336,54400.0
2011-01-26 13:00:00,78.38,78.44,78.34,78.39,48600.0,50.2208,50.2592,50.1951,50.2272,48600.0
2011-01-26 13:10:00,78.4,78.44,78.36,78.44,41800.0,50.2336,50.2592,50.208,50.2592,41800.0
2011-01-26 13:20:00,78.43,78.45,78.36,78.41,25200.0,50.2528,50.2656,50.208,50.24,25200.0
2011-01-26 13:30:00,78.43,78.44,78.36,78.41,27600.0,50.2528,50.2592,50.208,50.24,27600.0
2011-01-26 13:40:00,78.4,78.43,78.36,78.41,19500.0,50.2336,50.2528,50.208,50.24,19500.0
2011-01-26 13:50:00,78.39,78.41,78.36,78.38,25600.0,50.2272,50.24,50.208,50.2208,25600.0
2011-01-26 14:00:00,78.36,78.47,78.36,78.44,30600.0,50.208,50.2784,50.208,50.2592,30600.0
2011-01-26 14:10:00,78.44,78.69,78.42,78.53,47600.0,50.2592,50.4194,50.2464,50.3169,47600.0
2011-01-26 14:20:00,78.54,78.65,78.39,78.59,84900.0,50.3233,50.3938,50.2272,50.3553,84900.0
2011-01-26 14:30:00,78.58,78.83,78.54,78.72,85500.0,50.3489,50.5091,50.3233,50.4386,85500.0
2011-01-26 14:40:00,78.75,78.97,78.65,78.95,70500.0,50.4578,50.5988,50.3938,50.586,70500.0
2011-01-26 14:50:00,78.94,79.0,78.88,79.0,99600.0,50.5796,50.618,50.5411,50.618,99600.0
2011-01-26 15:00:00,78.95,78.98,78.84,78.86,58100.0,50.586,50.6052,50.5155,50.5283,58100.0
2011-01-26 15:10:00,78.86,78.99,78.81,78.83,109100.0,50.5283,50.6116,50.4963,50.5091,109100.0
2011-01-26 15:20:00,78.84,78.94,78.83,78.91,78900.0,50.5155,50.5796,50.5091,50.5604,78900.0
2011-01-26 15:30:00,78.9,78.92,78.69,78.74,122500.0,50.554,50.5668,50.4194,50.4514,122500.0
2011-01-26 15:40:00,78.74,78.74,78.47,78.48,136300.0,50.4514,50.4514,50.2784,50.2848,136300.0
2011-01-26 15:50:00,78.47,78.64,78.39,78.4,188300.0,50.2784,50.3874,50.2272,50.2336,188300.0
2011-01-27 09:30:00,79.96,81.0,79.74,80.39,290200.0,51.2331,51.8995,51.0922,51.5087,290200.0
2011-01-27 09:40:00,80.39,80.56,79.82,79.93,274900.0,51.5087,51.6176,51.1434,51.2139,274900.0
2011-01-27 09:50:00,79.93,80.32,79.7,79.85,111600.0,51.2139,51.4638,51.0665,51.1627,111600.0
2011-01-27 10:00:00,79.87,80.05,79.66,79.66,129400.0,51.1755,51.2908,51.0409,51.0409,129400.0
2011-01-27 10:10:00,79.64,79.75,79.44,79.6,77700.0,51.0281,51.0986,50.9,51.0025,77700.0
2011-01-27 10:20:00,79.59,79.6,79.45,79.57,69300.0,50.9961,51.0025,50.9064,50.9832,69300.0
2011-01-27 10:30:00,79.56,79.95,79.5,79.84,90800.0,50.9768,51.2267,50.9384,51.1562,90800.0
2011-01-27 10:40:00,79.82,79.87,79.21,79.26,103900.0,51.1434,51.1755,50.7526,50.7846,103900.0
2011-01-27 10:50:00,79.26,79.32,79.14,79.2,55800.0,50.7846,50.8231,50.7077,50.7462,55800.0
2011-01-27 11:00:00,79.21,79.32,79.2,79.21,30700.0,50.7526,50.8231,50.7462,50.7526,30700.0
2011-01-27 11:10:00,79.21,79.37,79.2,79.28,34500.0,50.7526,50.8551,50.7462,50.7974,34500.0
2011-01-27 11:20:00,79.27,79.34,78.85,78.9,70700.0,50.791,50.8359,50.5219,50.554,70700.0
2011-01-27 11:30:00,78.9,79.43,78.89,79.28,49800.0,50.554,50.8935,50.5475,50.7974,49800.0
2011-01-27 11:40:00,79.29,79.39,79.11,79.12,46800.0,50.8038,50.8679,50.6885,50.6949,46800.0
2011-01-27 11:50:00,79.13,79.23,78.88,79.0,111500.0,50.7013,50.7654,50.5411,50.618,111500.0
2011-01-27 12:00:00,79.02,79.15,79.0,79.07,29400.0,50.6308,50.7141,50.618,50.6629,29400.0
2011-01-27 12:10:00,79.08,79.11,78.88,79.06,25000.0,50.6693,50.6885,50.5411,50.6565,25000.0
2011-01-27 12:20:00,79.08,79.19,79.07,79.18,28700.0,50.6693,50.7398,50.6629,50.7334,28700.0
2011-01-27 12:30:00,79.19,79.24,79.16,79.2,23400.0,50.7398,50.7718,50.7205,50.7462,23400.0
2011-01-27 12:40:00,79.21,79.21,79.1,79.11,24200.0,50.7526,50.7526,50.6821,50.6885,24200.0
2011-01-27 12:50:00,79.13,79.18,79.0,79.05,32900.0,50.7013,50.7334,50.618,50.6501,32900.0
2011-01-27 13:00:00,79.05,79.11,79.0,79.05,38000.0,50.6501,50.6885,50.618,50.6501,38000.0
2011-01-27 13:10:00,79.04,79.05,78.69,78.7,97700.0,50.6437,50.6501,50.4194,50.4258,97700.0
2011-01-27 13:20:00,78.69,78.74,78.57,78.63,42600.0,50.4194,50.4514,50.3425,50.381,42600.0
2011-01-27 13:30:00,78.63,78.83,78.63,78.78,43800.0,50.381,50.5091,50.381,50.4771,43800.0
2011-01-27 13:40:00,78.78,79.2,78.75,79.18,65700.0,50.4771,50.7462,50.4578,50.7334,65700.0
2011-01-27 13:50:00,79.17,79.27,79.1,79.14,45900.0,50.727,50.791,50.6821,50.7077,45900.0
2011-01-27 14:00:00,79.12,79.37,79.12,79.26,31300.0,50.6949,50.8551,50.6949,50.7846,31300.0
2011-01-27 14:10:00,79.26,79.27,79.0,79.27,33500.0,50.7846,50.791,50.618,50.791,33500.0
2011-01-27 14:20:00,79.28,79.36,79.23,79.28,48200.0,50.7974,50.8487,50.7654,50.7974,48200.0
2011-01-27 14:30:00,79.25,79.44,79.21,79.4,37000.0,50.7782,50.9,50.7526,50.8743,37000.0
2011-01-27 14:40:00,79.38,79.58,79.35,79.53,34600.0,50.8615,50.9897,50.8423,50.9576,34600.0
2011-01-27 14:50:00,79.52,79.56,79.41,79.48,26600.0,50.9512,50.9768,50.8807,50.9256,26600.0
2011-01-27 15:00:00,79.47,79.53,79.41,79.51,61400.0,50.9192,50.9576,50.8807,50.9448,61400.0
2011-01-27 15:10:00,79.51,79.57,79.46,79.5,76000.0,50.9448,50.9832,50.9128,50.9384,76000.0
2011-01-27 15:20:00,79.5,79.55,79.39,79.46,32200.0,50.9384,50.9704,50.8679,50.9128,32200.0
2011-01-27 15:30:00,79.46,79.5,79.29,79.4,79500.0,50.9128,50.9384,50.8038,50.8743,79500.0
2011-01-27 15:40:00,79.4,79.4,79.12,79.18,153300.0,50.8743,50.8743,50.6949,50.7334,153300.0
2011-01-27 15:50:00,79.18,79.22,79.04,79.09,172500.0,50.7334,50.759,50.6437,50.6757,172500.0
2011-01-28 09:30:00,79.34,80.5,79.34,80.01,265400.0,50.8359,51.5791,50.8359,51.2652,265400.0
2011-01-28 09:40:00,80.11,80.25,80.0,80.13,234300.0,51.3292,51.4189,51.2588,51.3421,234300.0
2011-01-28 09:50:00,80.13,80.15,79.96,80.02,163000.0,51.3421,51.3549,51.2331,51.2716,163000.0
2011-01-28 10:00:00,80.0,80.01,79.65,79.75,165300.0,51.2588,51.2652,51.0345,51.0986,165300.0
2011-01-28 10:10:00,79.75,79.75,79.53,79.53,91600.0,51.0986,51.0986,50.9576,50.9576,91600.0
2011-01-28 10:20:00,79.54,79.54,79.27,79.34,134700.0,50.964,50.964,50.791,50.8359,134700.0
2011-01-28 10:30:00,79.36,79.36,79.16,79.18,100200.0,50.8487,50.8487,50.7205,50.7334,100200.0
2011-01-28 10:40:00,79.2,79.25,79.08,79.2,122000.0,50.7462,50.7782,50.6693,50.7462,122000.0
2011-01-28 10:50:00,79.22,79.22,78.8,78.8,112300.0,50.759,50.759,50.4899,50.4899,112300.0
2011-01-28 11:00:00,78.8,78.97,78.7,78.83,110700.0,50.4899,50.5988,50.4258,50.5091,110700.0
2011-01-28 11:10:00,78.86,78.94,78.62,78.62,225100.0,50.5283,50.5796,50.3746,50.3746,225100.0
2011-01-28 11:20:00,78.63,78.68,78.57,78.6,64500.0,50.381,50.413,50.3425,50.3617,64500.0
2011-01-28 11:30:00,78.61,78.61,78.34,78.37,61600.0,50.3681,50.3681,50.1951,50.2144,61600.0
2011-01-28 11:40:00,78.35,78.48,78.29,78.48,46500.0,50.2016,50.2848,50.1631,50.2848,46500.0
2011-01-28 11:50:00,78.48,78.48,78.3,78.39,94900.0,50.2848,50.2848,50.1695,50.2272,94900.0
2011-01-28 12:00:00,78.39,78.42,78.25,78.42,139400.0,50.2272,50.2464,50.1375,50.2464,139400.0
2011-01-28 12:10:00,78.41,78.57,78.41,78.45,104300.0,50.24,50.3425,50.24,50.2656,104300.0
2011-01-28 12:20:00,78.45,78.46,78.1,78.14,54900.0,50.2656,50.272,50.0414,50.067,54900.0
2011-01-28 12:30:00,78.13,78.43,78.11,78.41,61400.0,50.0606,50.2528,50.0478,50.24,61400.0
2011-01-28 12:40:00,78.4,78.41,78.11,78.12,48100.0,50.2336,50.24,50.0478,50.0542,48100.0
2011-01-28 12:50:00,78.12,78.12,77.87,77.9,40900.0,50.0542,50.0542,49.894,49.9132,40900.0
2011-01-28 13:00:00,77.88,77.91,77.79,77.84,61700.0,49.9004,49.9196,49.8427,49.8748,61700.0
2011-01-28 13:10:00,77.85,78.05,77.83,78.04,47800.0,49.8812,50.0093,49.8684,50.0029,47800.0
2011-01-28 13:20:00,78.04,78.04,77.9,77.92,36500.0,50.0029,50.0029,49.9132,49.926,36500.0
2011-01-28 13:30:00,77.91,77.99,77.89,77.98,51100.0,49.9196,49.9709,49.9068,49.9645,51100.0
2011-01-28 13:40:00,77.98,78.09,77.91,78.06,172500.0,49.9645,50.035,49.9196,50.0157,172500.0
2011-01-28 13:50:00,78.08,78.47,78.08,78.46,67600.0,50.0286,50.2784,50.0286,50.272,67600.0
2011-01-28 14:00:00,78.45,78.52,78.39,78.48,82300.0,50.2656,50.3105,50.2272,50.2848,82300.0
2011-01-28 14:10:00,78.48,78.5,78.39,78.43,47700.0,50.2848,50.2977,50.2272,50.2528,47700.0
2011-01-28 14:20:00,78.44,78.47,78.39,78.4,45100.0,50.2592,50.2784,50.2272,50.2336,45100.0
2011-01-28 14:30:00,78.4,78.44,78.3,78.3,45600.0,50.2336,50.2592,50.1695,50.1695,45600.0
2011-01-28 14:40:00,78.31,78.34,78.28,78.34,83900.0,50.1759,50.1951,50.1567,50.1951,83900.0
2011-01-28 14:50:00,78.34,78.53,78.33,78.53,94000.0,50.1951,50.3169,50.1887,50.3169,94000.0
2011-01-28 15:00:00,78.52,78.55,78.43,78.47,71800.0,50.3105,50.3297,50.2528,50.2784,71800.0
2011-01-28 15:10:00,78.47,78.47,78.33,78.33,120900.0,50.2784,50.2784,50.1887,50.1887,120900.0
2011-01-28 15:20:00,78.33,78.41,78.26,78.33,113200.0,50.1887,50.24,50.1439,50.1887,113200.0
2011-01-28 15:30:00,78.33,78.38,78.28,78.3,126400.0,50.1887,50.2208,50.1567,50.1695,126400.0
2011-01-28 15:40:00,78.3,78.3,78.17,78.17,108600.0,50.1695,50.1695,50.0862,50.0862,108600.0
2011-01-28 15:50:00,78.17,78.21,78.07,78.16,194000.0,50.0862,50.1119,50.0221,50.0798,194000.0
2011-01-31 09:30:00,78.88,79.18,78.59,78.68,150000.0,50.5411,50.7334,50.3553,50.413,150000.0
2011-01-31 09:40:00,78.69,79.1,78.65,79.01,100000.0,50.4194,50.6821,50.3938,50.6244,100000.0
2011-01-31 09:50:00,79.01,79.45,78.96,79.36,121000.0,50.6244,50.9064,50.5924,50.8487,121000.0
2011-01-31 10:00:00,79.36,79.36,79.05,79.05,90000.0,50.8487,50.8487,50.6501,50.6501,90000.0
2011-01-31 10:10:00,79.05,79.12,79.02,79.08,37500.0,50.6501,50.6949,50.6308,50.6693,37500.0
2011-01-31 10:20:00,79.08,79.26,79.04,79.2,46200.0,50.6693,50.7846,50.6437,50.7462,46200.0
2011-01-31 10:30:00,79.19,79.3,79.12,79.19,44700.0,50.7398,50.8103,50.6949,50.7398,44700.0
2011-01-31 10:40:00,79.21,79.44,79.21,79.39,46500.0,50.7526,50.9,50.7526,50.8679,46500.0
2011-01-31 10:50:00,79.42,79.42,79.19,79.34,27000.0,50.8871,50.8871,50.7398,50.8359,27000.0
2011-01-31 11:00:00,79.32,79.47,79.31,79.41,22100.0,50.8231,50.9192,50.8167,50.8807,22100.0
2011-01-31 11:10:00,79.41,79.41,79.24,79.24,29200.0,50.8807,50.8807,50.7718,50.7718,29200.0
2011-01-31 11:20:00,79.23,79.47,79.22,79.42,34500.0,50.7654,50.9192,50.759,50.8871,34500.0
2011-01-31 11:30:00,79.44,79.44,79.26,79.26,24700.0,50.9,50.9,50.7846,50.7846,24700.0
2011-01-31 11:40:00,79.24,79.35,79.13,79.15,20200.0,50.7718,50.8423,50.7013,50.7141,20200.0
2011-01-31 11:50:00,79.16,79.17,79.08,79.1,13400.0,50.7205,50.727,50.6693,50.6821,13400.0
2011-01-31 12:00:00,79.11,79.16,79.06,79.15,25000.0,50.6885,50.7205,50.6565,50.7141,25000.0
2011-01-31 12:10:00,79.17,79.21,79.06,79.07,21200.0,50.727,50.7526,50.6565,50.6629,21200.0
2011-01-31 12:20:00,79.07,79.16,79.02,79.15,18200.0,50.6629,50.7205,50.6308,50.7141,18200.0
2011-01-31 12:30:00,79.13,79.15,79.04,79.04,18100.0,50.7013,50.7141,50.6437,50.6437,18100.0
2011-01-31 12:40:00,79.04,79.06,78.99,79.0,17100.0,50.6437,50.6565,50.6116,50.618,17100.0
2011-01-31 12:50:00,79.02,79.09,78.99,79.03,18700.0,50.6308,50.6757,50.6116,50.6373,18700.0
2011-01-31 13:00:00,79.03,79.17,79.01,79.17,31900.0,50.6373,50.727,50.6244,50.727,31900.0
2011-01-31 13:10:00,79.17,79.33,79.13,79.25,46000.0,50.727,50.8295,50.7013,50.7782,46000.0
2011-01-31 13:20:00,79.27,79.27,79.16,79.19,33600.0,50.791,50.791,50.7205,50.7398,33600.0
2011-01-31 13:30:00,79.18,79.24,79.13,79.16,54700.0,50.7334,50.7718,50.7013,50.7205,54700.0
2011-01-31 13:40:00,79.15,79.24,79.08,79.24,54500.0,50.7141,50.7718,50.6693,50.7718,54500.0
2011-01-31 13:50:00,79.24,79.31,79.18,79.2,17500.0,50.7718,50.8167,50.7334,50.7462,17500.0
2011-01-31 14:00:00,79.21,79.41,79.21,79.4,71500.0,50.7526,50.8807,50.7526,50.8743,71500.0
2011-01-31 14:10:00,79.4,79.41,79.23,79.23,48500.0,50.8743,50.8807,50.7654,50.7654,48500.0
2011-01-31 14:20:00,79.24,79.28,79.17,79.17,30900.0,50.7718,50.7974,50.727,50.727,30900.0
2011-01-31 14:30:00,79.16,79.22,79.1,79.21,55600.0,50.7205,50.759,50.6821,50.7526,55600.0
2011-01-31 14:40:00,79.22,79.23,79.15,79.18,57000.0,50.759,50.7654,50.7141,50.7334,57000.0
2011-01-31 14:50:00,79.17,79.26,79.17,79.25,48100.0,50.727,50.7846,50.727,50.7782,48100.0
2011-01-31 15:00:00,79.25,79.38,79.24,79.36,55100.0,50.7782,50.8615,50.7718,50.8487,55100.0
2011-01-31 15:10:00,79.37,79.46,79.37,79.4,66500.0,50.8551,50.9128,50.8551,50.8743,66500.0
2011-01-31 15:20:00,79.4,79.41,79.32,79.32,41400.0,50.8743,50.8807,50.8231,50.8231,41400.0
2011-01-31 15:30:00,79.33,79.46,79.26,79.41,89800.0,50.8295,50.9128,50.7846,50.8807,89800.0
2011-01-31 15:40:00,79.42,79.5,79.39,79.44,107500.0,50.8871,50.9384,50.8679,50.9,107500.0
2011-01-31 15:50:00,79.45,79.63,79.39,79.61,228500.0,50.9064,51.0217,50.8679,51.0089,228500.0
2011-02-01 09:30:00,79.68,80.1,79.68,79.84,141100.0,51.0537,51.3228,51.0537,51.1562,141100.0
2011-02-01 09:40:00,79.8,79.99,79.63,79.73,56200.0,51.1306,51.2524,51.0217,51.0858,56200.0
2011-02-01 09:50:00,79.73,79.92,79.73,79.92,54000.0,51.0858,51.2075,51.0858,51.2075,54000.0
2011-02-01 10:00:00,79.94,80.01,79.79,79.8,57700.0,51.2203,51.2652,51.1242,51.1306,57700.0
2011-02-01 10:10:00,79.81,80.01,79.8,80.0,61200.0,51.137,51.2652,51.1306,51.2588,61200.0
2011-02-01 10:20:00,80.01,80.2,79.91,80.15,116600.0,51.2652,51.3869,51.2011,51.3549,116600.0
2011-02-01 10:30:00,80.15,80.3,80.07,80.3,97700.0,51.3549,51.451,51.3036,51.451,97700.0
2011-02-01 10:40:00,80.31,80.55,80.26,80.5,127500.0,51.4574,51.6112,51.4254,51.5791,127500.0
2011-02-01 10:50:00,80.5,80.55,80.14,80.2,73300.0,51.5791,51.6112,51.3485,51.3869,73300.0
2011-02-01 11:00:00,80.2,81.0,80.04,80.08,113100.0,51.3869,51.8995,51.2844,51.31,113100.0
2011-02-01 11:10:00,80.07,80.14,80.04,80.12,99000.0,51.3036,51.3485,51.2844,51.3357,99000.0
2011-02-01 11:20:00,80.12,80.14,80.04,80.1,60000.0,51.3357,51.3485,51.2844,51.3228,60000.0
2011-02-01 11:30:00,80.12,80.19,80.04,80.11,58900.0,51.3357,51.3805,51.2844,51.3292,58900.0
2011-02-01 11:40:00,80.12,80.22,80.04,80.08,34500.0,51.3357,51.3997,51.2844,51.31,34500.0
2011-02-01 11:50:00,80.08,80.19,80.08,80.12,39300.0,51.31,51.3805,51.31,51.3357,39300.0
2011-02-01 12:00:00,80.1,80.2,80.08,80.18,38600.0,51.3228,51.3869,51.31,51.3741,38600.0
2011-02-01 12:10:00,80.18,80.36,80.17,80.36,51700.0,51.3741,51.4894,51.3677,51.4894,51700.0
2011-02-01 12:20:00,80.33,80.42,80.17,80.19,39300.0,51.4702,51.5279,51.3677,51.3805,39300.0
2011-02-01 12:30:00,80.2,80.29,80.2,80.24,44000.0,51.3869,51.4446,51.3869,51.4125,44000.0
2011-02-01 12:40:00,80.26,80.29,80.22,80.27,28200.0,51.4254,51.4446,51.3997,51.4318,28200.0
2011-02-01 12:50:00,80.27,80.42,80.22,80.39,40900.0,51.4318,51.5279,51.3997,51.5087,40900.0
2011-02-01 13:00:00,80.4,80.42,80.21,80.28,52600.0,51.5151,51.5279,51.3933,51.4382,52600.0
2011-02-01 13:10:00,80.28,80.28,80.15,80.24,27400.0,51.4382,51.4382,51.3549,51.4125,27400.0
2011-02-01 13:20:00,80.23,80.29,80.17,80.2,23000.0,51.4061,51.4446,51.3677,51.3869,23000.0
2011-02-01 13:30:00,80.2,80.26,80.18,80.21,35900.0,51.3869,51.4254,51.3741,51.3933,35900.0
2011-02-01 13:40:00,80.2,80.29,80.19,80.21,26600.0,51.3869,51.4446,51.3805,51.3933,26600.0
2011-02-01 13:50:00,80.2,80.24,80.12,80.12,37800.0,51.3869,51.4125,51.3357,51.3357,37800.0
2011-02-01 14:00:00,80.13,80.21,80.12,80.2,34000.0,51.3421,51.3933,51.3357,51.3869,34000.0
2011-02-01 14:10:00,80.18,80.21,80.1,80.2,32300.0,51.3741,51.3933,51.3228,51.3869,32300.0
2011-02-01 14:20:00,80.19,80.22,80.15,80.19,31400.0,51.3805,51.3997,51.3549,51.3805,31400.0
2011-02-01 14:30:00,80.19,80.28,80.18,80.18,29800.0,51.3805,51.4382,51.3741,51.3741,29800.0
2011-02-01 14:40:00,80.19,80.28,80.14,80.18,38000.0,51.3805,51.4382,51.3485,51.3741,38000.0
2011-02-01 14:50:00,80.18,80.24,80.13,80.24,41100.0,51.3741,51.4125,51.3421,51.4125,41100.0
2011-02-01 15:00:00,80.25,80.28,80.19,80.23,51700.0,51.4189,51.4382,51.3805,51.4061,51700.0
2011-02-01 15:10:00,80.22,80.29,80.2,80.28,42600.0,51.3997,51.4446,51.3869,51.4382,42600.0
2011-02-01 15:20:00,80.28,80.35,80.27,80.31,52800.0,51.4382,51.483,51.4318,51.4574,52800.0
2011-02-01 15:30:00,80.31,80.41,80.27,80.37,75600.0,51.4574,51.5215,51.4318,51.4958,75600.0
2011-02-01 15:40:00,80.36,80.57,80.35,80.57,207400.0,51.4894,51.624,51.483,51.624,207400.0
2011-02-01 15:50:00,80.56,80.6,80.48,80.55,193100.0,51.6176,51.6432,51.5663,51.6112,193100.0
2011-02-02 09:30:00,80.31,80.8,80.11,80.78,69700.0,51.4574,51.7714,51.3292,51.7585,69700.0
2011-02-02 09:40:00,80.78,81.09,80.69,80.89,93700.0,51.7585,51.9572,51.7009,51.829,93700.0
2011-02-02 09:50:00,80.9,81.24,80.89,81.23,62300.0,51.8354,52.0533,51.829,52.0469,62300.0
2011-02-02 10:00:00,81.24,81.27,80.99,81.05,58000.0,52.0533,52.0725,51.8931,51.9315,58000.0
2011-02-02 10:10:00,81.04,81.49,81.04,81.41,90500.0,51.9251,52.2135,51.9251,52.1622,90500.0
2011-02-02 10:20:00,81.42,81.56,81.35,81.55,58900.0,52.1686,52.2583,52.1238,52.2519,58900.0
2011-02-02 10:30:00,81.56,81.66,81.45,81.52,121400.0,52.2583,52.3224,52.1878,52.2327,121400.0
2011-02-02 10:40:00,81.51,81.55,81.26,81.36,45500.0,52.2263,52.2519,52.0661,52.1302,45500.0
2011-02-02 10:50:00,81.34,81.38,81.24,81.25,47000.0,52.1173,52.143,52.0533,52.0597,47000.0
2011-02-02 11:00:00,81.25,81.37,81.21,81.29,49800.0,52.0597,52.1366,52.0341,52.0853,49800.0
2011-02-02 11:10:00,81.29,81.5,81.25,81.47,29100.0,52.0853,52.2199,52.0597,52.2006,29100.0
2011-02-02 11:20:00,81.47,81.47,81.27,81.34,32400.0,52.2006,52.2006,52.0725,52.1173,32400.0
2011-02-02 11:30:00,81.35,81.42,81.29,81.38,26600.0,52.1238,52.1686,52.0853,52.143,26600.0
2011-02-02 11:40:00,81.38,81.55,81.35,81.47,52900.0,52.143,52.2519,52.1238,52.2006,52900.0
2011-02-02 11:50:00,81.43,81.48,81.36,81.39,27600.0,52.175,52.2071,52.1302,52.1494,27600.0
2011-02-02 12:00:00,81.4,81.4,81.31,81.39,37300.0,52.1558,52.1558,52.0981,52.1494,37300.0
2011-02-02 12:10:00,81.39,81.42,81.29,81.33,37400.0,52.1494,52.1686,52.0853,52.1109,37400.0
2011-02-02 12:20:00,81.33,81.37,81.23,81.29,49300.0,52.1109,52.1366,52.0469,52.0853,49300.0
2011-02-02 12:30:00,81.3,81.31,81.23,81.28,40100.0,52.0917,52.0981,52.0469,52.0789,40100.0
2011-02-02 12:40:00,81.29,81.3,81.15,81.18,47000.0,52.0853,52.0917,51.9956,52.0148,47000.0
2011-02-02 12:50:00,81.18,81.28,81.17,81.28,16900.0,52.0148,52.0789,52.0084,52.0789,16900.0
2011-02-02 13:00:00,81.29,81.29,81.19,81.23,38800.0,52.0853,52.0853,52.0212,52.0469,38800.0
2011-02-02 13:10:00,81.22,81.23,81.16,81.2,36200.0,52.0405,52.0469,52.002,52.0276,36200.0
2011-02-02 13:20:00,81.2,81.23,81.16,81.23,23700.0,52.0276,52.0469,52.002,52.0469,23700.0
2011-02-02 13:30:00,81.22,81.23,81.15,81.15,24300.0,52.0405,52.0469,51.9956,51.9956,24300.0
2011-02-02 13:40:00,81.13,81.25,81.11,81.22,30900.0,51.9828,52.0597,51.97,52.0405,30900.0
2011-02-02 13:50:00,81.22,81.26,81.16,81.22,28100.0,52.0405,52.0661,52.002,52.0405,28100.0
2011-02-02 14:00:00,81.23,81.28,81.18,81.28,45200.0,52.0469,52.0789,52.0148,52.0789,45200.0
2011-02-02 14:10:00,81.26,81.32,81.23,81.26,37300.0,52.0661,52.1045,52.0469,52.0661,37300.0
2011-02-02 14:20:00,81.26,81.32,81.25,81.28,48400.0,52.0661,52.1045,52.0597,52.0789,48400.0
2011-02-02 14:30:00,81.29,81.33,81.25,81.3,30800.0,52.0853,52.1109,52.0597,52.0917,30800.0
2011-02-02 14:40:00,81.27,81.33,81.24,81.3,25400.0,52.0725,52.1109,52.0533,52.0917,25400.0
2011-02-02 14:50:00,81.3,81.33,81.21,81.21,40100.0,52.0917,52.1109,52.0341,52.0341,40100.0
2011-02-02 15:00:00,81.22,81.24,81.17,81.2,51200.0,52.0405,52.0533,52.0084,52.0276,51200.0
2011-02-02 15:10:00,81.21,81.29,81.2,81.22,33200.0,52.0341,52.0853,52.0276,52.0405,33200.0
2011-02-02 15:20:00,81.22,81.23,81.1,81.12,45000.0,52.0405,52.0469,51.9636,51.9764,45000.0
2011-02-02 15:30:00,81.12,81.12,81.06,81.07,39600.0,51.9764,51.9764,51.9379,51.9444,39600.0
2011-02-02 15:40:00,81.08,81.16,81.03,81.05,51300.0,51.9508,52.002,51.9187,51.9315,51300.0
2011-02-02 15:50:00,81.04,81.1,81.0,81.09,120300.0,51.9251,51.9636,51.8995,51.9572,120300.0
2011-02-03 09:30:00,81.01,81.3,80.9,81.18,149300.0,51.9059,52.0917,51.8354,52.0148,149300.0
2011-02-03 09:40:00,81.2,81.44,80.95,81.15,70800.0,52.0276,52.1814,51.8675,51.9956,70800.0
2011-02-03 09:50:00,81.17,81.17,80.7,80.97,61700.0,52.0084,52.0084,51.7073,51.8803,61700.0
2011-02-03 10:00:00,80.99,81.16,80.73,80.8,78800.0,51.8931,52.002,51.7265,51.7714,78800.0
2011-02-03 10:10:00,80.8,81.06,80.73,81.03,49500.0,51.7714,51.9379,51.7265,51.9187,49500.0
2011-02-03 10:20:00,81.03,81.04,80.83,80.97,38800.0,51.9187,51.9251,51.7906,51.8803,38800.0
2011-02-03 10:30:00,80.97,81.01,80.81,80.82,22100.0,51.8803,51.9059,51.7778,51.7842,22100.0
2011-02-03 10:40:00,80.83,80.93,80.76,80.83,48200.0,51.7906,51.8546,51.7457,51.7906,48200.0
2011-02-03 10:50:00,80.83,80.9,80.73,80.84,21600.0,51.7906,51.8354,51.7265,51.797,21600.0
2011-02-03 11:00:00,80.83,80.87,80.67,80.72,25300.0,51.7906,51.8162,51.6881,51.7201,25300.0
2011-02-03 11:10:00,80.7,80.81,80.67,80.71,17800.0,51.7073,51.7778,51.6881,51.7137,17800.0
2011-02-03 11:20:00,80.7,80.8,80.46,80.46,30300.0,51.7073,51.7714,51.5535,51.5535,30300.0
2011-02-03 11:30:00,80.47,80.6,80.45,80.6,70500.0,51.5599,51.6432,51.5471,51.6432,70500.0
2011-02-03 11:40:00,80.6,80.76,80.54,80.76,134000.0,51.6432,51.7457,51.6048,51.7457,134000.0
2011-02-03 11:50:00,80.76,80.78,80.71,80.75,27200.0,51.7457,51.7585,51.7137,51.7393,27200.0
2011-02-03 12:00:00,80.76,80.8,80.68,80.68,33600.0,51.7457,51.7714,51.6945,51.6945,33600.0
2011-02-03 12:10:00,80.67,80.67,80.43,80.44,28200.0,51.6881,51.6881,51.5343,51.5407,28200.0
2011-02-03 12:20:00,80.45,80.54,80.38,80.52,57500.0,51.5471,51.6048,51.5022,51.5919,57500.0
2011-02-03 12:30:00,80.54,80.55,80.49,80.5,31200.0,51.6048,51.6112,51.5727,51.5791,31200.0
2011-02-03 12:40:00,80.51,80.51,80.43,80.43,21400.0,51.5855,51.5855,51.5343,51.5343,21400.0
2011-02-03 12:50:00,80.45,80.57,80.4,80.49,49300.0,51.5471,51.624,51.5151,51.5727,49300.0
2011-02-03 13:00:00,80.49,80.62,80.49,80.62,46800.0,51.5727,51.656,51.5727,51.656,46800.0
2011-02-03 13:10:00,80.61,80.69,80.6,80.66,42600.0,51.6496,51.7009,51.6432,51.6816,42600.0
2011-02-03 13:20:00,80.64,80.8,80.64,80.75,25200.0,51.6688,51.7714,51.6688,51.7393,25200.0
2011-02-03 13:30:00,80.75,80.75,80.6,80.61,11300.0,51.7393,51.7393,51.6432,51.6496,11300.0
2011-02-03 13:40:00,80.62,80.64,80.53,80.58,17000.0,51.656,51.6688,51.5984,51.6304,17000.0
2011-02-03 13:50:00,80.58,80.61,80.5,80.5,18000.0,51.6304,51.6496,51.5791,51.5791,18000.0
2011-02-03 14:00:00,80.51,80.54,80.41,80.43,52000.0,51.5855,51.6048,51.5215,51.5343,52000.0
2011-02-03 14:10:00,80.44,80.66,80.44,80.64,35000.0,51.5407,51.6816,51.5407,51.6688,35000.0
2011-02-03 14:20:00,80.67,80.68,80.55,80.55,93900.0,51.6881,51.6945,51.6112,51.6112,93900.0
2011-02-03 14:30:00,80.53,80.58,80.52,80.58,37000.0,51.5984,51.6304,51.5919,51.6304,37000.0
2011-02-03 14:40:00,80.58,80.71,80.57,80.7,33400.0,51.6304,51.7137,51.624,51.7073,33400.0
2011-02-03 14:50:00,80.71,80.92,80.7,80.83,43600.0,51.7137,51.8482,51.7073,51.7906,43600.0
2011-02-03 15:00:00,80.85,80.94,80.79,80.81,42900.0,51.8034,51.8611,51.7649,51.7778,42900.0
2011-02-03 15:10:00,80.8,80.84,80.73,80.75,40700.0,51.7714,51.797,51.7265,51.7393,40700.0
2011-02-03 15:20:00,80.76,80.77,80.69,80.74,45100.0,51.7457,51.7521,51.7009,51.7329,45100.0
2011-02-03 15:30:00,80.75,80.75,80.7,80.73,50000.0,51.7393,51.7393,51.7073,51.7265,50000.0
2011-02-03 15:40:00,80.73,80.75,80.7,80.75,53900.0,51.7265,51.7393,51.7073,51.7393,53900.0
2011-02-03 15:50:00,80.75,80.75,80.67,80.7,87800.0,51.7393,51.7393,51.6881,51.7073,87800.0
2011-02-04 09:30:00,80.9,80.9,80.44,80.48,39100.0,51.8354,51.8354,51.5407,51.5663,39100.0
2011-02-04 09:40:00,80.48,80.53,80.21,80.45,32800.0,51.5663,51.5984,51.3933,51.5471,32800.0
2011-02-04 09:50:00,80.45,80.61,80.36,80.5,34900.0,51.5471,51.6496,51.4894,51.5791,34900.0
2011-02-04 10:00:00,80.45,80.81,80.42,80.81,22600.0,51.5471,51.7778,51.5279,51.7778,22600.0
2011-02-04 10:10:00,80.81,80.86,80.55,80.57,65500.0,51.7778,51.8098,51.6112,51.624,65500.0
2011-02-04 10:20:00,80.54,80.75,80.53,80.74,46300.0,51.6048,51.7393,51.5984,51.7329,46300.0
2011-02-04 10:30:00,80.75,80.93,80.73,80.87,29300.0,51.7393,51.8546,51.7265,51.8162,29300.0
2011-02-04 10:40:00,80.87,80.87,80.56,80.76,20500.0,51.8162,51.8162,51.6176,51.7457,20500.0
2011-02-04 10:50:00,80.77,80.89,80.69,80.84,34300.0,51.7521,51.829,51.7009,51.797,34300.0
2011-02-04 11:00:00,80.83,80.85,80.61,80.68,27900.0,51.7906,51.8034,51.6496,51.6945,27900.0
2011-02-04 11:10:00,80.66,80.75,80.56,80.75,16800.0,51.6816,51.7393,51.6176,51.7393,16800.0
2011-02-04 11:20:00,80.75,80.84,80.74,80.76,25300.0,51.7393,51.797,51.7329,51.7457,25300.0
2011-02-04 11:30:00,80.76,80.81,80.69,80.72,16900.0,51.7457,51.7778,51.7009,51.7201,16900.0
2011-02-04 11:40:00,80.73,80.78,80.62,80.78,23400.0,51.7265,51.7585,51.656,51.7585,23400.0
2011-02-04 11:50:00,80.79,80.81,80.61,80.66,15500.0,51.7649,51.7778,51.6496,51.6816,15500.0
2011-02-04 12:00:00,80.67,80.76,80.65,80.74,22800.0,51.6881,51.7457,51.6752,51.7329,22800.0
2011-02-04 12:10:00,80.74,80.8,80.67,80.7,22300.0,51.7329,51.7714,51.6881,51.7073,22300.0
2011-02-04 12:20:00,80.7,80.76,80.69,80.75,33100.0,51.7073,51.7457,51.7009,51.7393,33100.0
2011-02-04 12:30:00,80.75,80.78,80.72,80.75,31700.0,51.7393,51.7585,51.7201,51.7393,31700.0
2011-02-04 12:40:00,80.76,80.78,80.73,80.75,24100.0,51.7457,51.7585,51.7265,51.7393,24100.0
2011-02-04 12:50:00,80.74,80.76,80.69,80.75,23600.0,51.7329,51.7457,51.7009,51.7393,23600.0
2011-02-04 13:00:00,80.75,80.76,80.62,80.69,18700.0,51.7393,51.7457,51.656,51.7009,18700.0
2011-02-04 13:10:00,80.7,80.79,80.67,80.77,24800.0,51.7073,51.7649,51.6881,51.7521,24800.0
2011-02-04 13:20:00,80.76,80.78,80.68,80.68,12000.0,51.7457,51.7585,51.6945,51.6945,12000.0
2011-02-04 13:30:00,80.69,80.75,80.69,80.75,14000.0,51.7009,51.7393,51.7009,51.7393,14000.0
2011-02-04 13:40:00,80.74,80.89,80.74,80.88,22500.0,51.7329,51.829,51.7329,51.8226,22500.0
2011-02-04 13:50:00,80.88,80.9,80.82,80.85,23500.0,51.8226,51.8354,51.7842,51.8034,23500.0
2011-02-04 14:00:00,80.85,80.87,80.8,80.81,30400.0,51.8034,51.8162,51.7714,51.7778,30400.0
2011-02-04 14:10:00,80.82,80.86,80.81,80.85,26300.0,51.7842,51.8098,51.7778,51.8034,26300.0
2011-02-04 14:20:00,80.84,80.85,80.74,80.79,30000.0,51.797,51.8034,51.7329,51.7649,30000.0
2011-02-04 14:30:00,80.79,80.87,80.79,80.8,57000.0,51.7649,51.8162,51.7649,51.7714,57000.0
2011-02-04 14:40:00,80.8,80.85,80.74,80.84,20700.0,51.7714,51.8034,51.7329,51.797,20700.0
2011-02-04 14:50:00,80.83,80.86,80.77,80.79,61000.0,51.7906,51.8098,51.7521,51.7649,61000.0
2011-02-04 15:00:00,80.8,80.84,80.7,80.75,43700.0,51.7714,51.797,51.7073,51.7393,43700.0
2011-02-04 15:10:00,80.76,80.79,80.73,80.78,73600.0,51.7457,51.7649,51.7265,51.7585,73600.0
2011-02-04 15:20:00,80.78,80.83,80.73,80.74,41200.0,51.7585,51.7906,51.7265,51.7329,41200.0
2011-02-04 15:30:00,80.73,80.81,80.73,80.81,90900.0,51.7265,51.7778,51.7265,51.7778,90900.0
2011-02-04 15:40:00,80.82,80.84,80.71,80.84,147700.0,51.7842,51.797,51.7137,51.797,147700.0
2011-02-04 15:50:00,80.84,80.84,80.67,80.71,216900.0,51.797,51.797,51.6881,51.7137,216900.0
2011-02-07 09:30:00,80.7,80.99,80.56,80.89,160500.0,51.7073,51.8931,51.6176,51.829,160500.0
2011-02-07 09:40:00,80.89,81.22,80.86,81.08,88200.0,51.829,52.0405,51.8098,51.9508,88200.0
2011-02-07 09:50:00,81.06,81.12,81.02,81.11,58600.0,51.9379,51.9764,51.9123,51.97,58600.0
2011-02-07 10:00:00,81.08,81.17,81.05,81.15,73900.0,51.9508,52.0084,51.9315,51.9956,73900.0
2011-02-07 10:10:00,81.15,81.22,81.08,81.13,31600.0,51.9956,52.0405,51.9508,51.9828,31600.0
2011-02-07 10:20:00,81.13,81.22,81.09,81.16,41300.0,51.9828,52.0405,51.9572,52.002,41300.0
2011-02-07 10:30:00,81.15,81.33,81.11,81.3,33400.0,51.9956,52.1109,51.97,52.0917,33400.0
2011-02-07 10:40:00,81.33,81.34,81.18,81.2,37100.0,52.1109,52.1173,52.0148,52.0276,37100.0
2011-02-07 10:50:00,81.2,81.26,81.17,81.22,51200.0,52.0276,52.0661,52.0084,52.0405,51200.0
2011-02-07 11:00:00,81.21,81.29,81.18,81.2,22900.0,52.0341,52.0853,52.0148,52.0276,22900.0
2011-02-07 11:10:00,81.2,81.33,81.17,81.22,48500.0,52.0276,52.1109,52.0084,52.0405,48500.0
2011-02-07 11:20:00,81.23,81.33,81.2,81.28,40800.0,52.0469,52.1109,52.0276,52.0789,40800.0
2011-02-07 11:30:00,81.28,81.36,81.26,81.34,123700.0,52.0789,52.1302,52.0661,52.1173,123700.0
2011-02-07 11:40:00,81.35,81.4,81.31,81.33,33900.0,52.1238,52.1558,52.0981,52.1109,33900.0
2011-02-07 11:50:00,81.33,81.46,81.3,81.44,26000.0,52.1109,52.1942,52.0917,52.1814,26000.0
2011-02-07 12:00:00,81.45,81.51,81.4,81.43,31400.0,52.1878,52.2263,52.1558,52.175,31400.0
2011-02-07 12:10:00,81.44,81.47,81.4,81.42,14000.0,52.1814,52.2006,52.1558,52.1686,14000.0
2011-02-07 12:20:00,81.42,81.45,81.37,81.38,12500.0,52.1686,52.1878,52.1366,52.143,12500.0
2011-02-07 12:30:00,81.37,81.47,81.36,81.45,24200.0,52.1366,52.2006,52.1302,52.1878,24200.0
2011-02-07 12:40:00,81.45,81.52,81.45,81.49,40300.0,52.1878,52.2327,52.1878,52.2135,40300.0
2011-02-07 12:50:00,81.5,81.52,81.35,81.35,24300.0,52.2199,52.2327,52.1238,52.1238,24300.0
2011-02-07 13:00:00,81.37,81.48,81.35,81.47,31200.0,52.1366,52.2071,52.1238,52.2006,31200.0
2011-02-07 13:10:00,81.48,81.5,81.4,81.45,92500.0,52.2071,52.2199,52.1558,52.1878,92500.0
2011-02-07 13:20:00,81.46,81.51,81.45,81.46,7800.0,52.1942,52.2263,52.1878,52.1942,7800.0
2011-02-07 13:30:00,81.47,81.53,81.45,81.48,69800.0,52.2006,52.2391,52.1878,52.2071,69800.0
2011-02-07 13:40:00,81.48,81.63,81.47,81.57,62700.0,52.2071,52.3032,52.2006,52.2647,62700.0
2011-02-07 13:50:00,81.57,81.6,81.55,81.58,30700.0,52.2647,52.2839,52.2519,52.2711,30700.0
2011-02-07 14:00:00,81.58,81.59,81.48,81.49,39900.0,52.2711,52.2775,52.2071,52.2135,39900.0
2011-02-07 14:10:00,81.49,81.52,81.44,81.5,31700.0,52.2135,52.2327,52.1814,52.2199,31700.0
2011-02-07 14:20:00,81.51,81.53,81.47,81.49,19800.0,52.2263,52.2391,52.2006,52.2135,19800.0
2011-02-07 14:30:00,81.49,81.65,81.48,81.57,43200.0,52.2135,52.316,52.2071,52.2647,43200.0
2011-02-07 14:40:00,81.58,81.66,81.56,81.59,42900.0,52.2711,52.3224,52.2583,52.2775,42900.0
2011-02-07 14:50:00,81.59,81.73,81.55,81.71,73300.0,52.2775,52.3672,52.2519,52.3544,73300.0
2011-02-07 15:00:00,81.72,81.74,81.65,81.68,52100.0,52.3608,52.3736,52.316,52.3352,52100.0
2011-02-07 15:10:00,81.67,81.67,81.39,81.47,84500.0,52.3288,52.3288,52.1494,52.2006,84500.0
2011-02-07 15:20:00,81.47,81.53,81.38,81.49,67600.0,52.2006,52.2391,52.143,52.2135,67600.0
2011-02-07 15:30:00,81.49,81.51,81.36,81.39,76600.0,52.2135,52.2263,52.1302,52.1494,76600.0
2011-02-07 15:40:00,81.38,81.61,81.38,81.56,143600.0,52.143,52.2903,52.143,52.2583,143600.0
2011-02-07 15:50:00,81.57,81.57,81.45,81.5,114900.0,52.2647,52.2647,52.1878,52.2199,114900.0
2011-02-08 09:30:00,81.49,81.85,81.44,81.5,61500.0,52.2135,52.4441,52.1814,52.2199,61500.0
2011-02-08 09:40:00,81.52,81.69,81.4,81.4,45000.0,52.2327,52.3416,52.1558,52.1558,45000.0
2011-02-08 09:50:00,81.41,81.57,81.36,81.5,37200.0,52.1622,52.2647,52.1302,52.2199,37200.0
2011-02-08 10:00:00,81.55,81.62,81.39,81.47,36000.0,52.2519,52.2968,52.1494,52.2006,36000.0
2011-02-08 10:10:00,81.47,81.48,81.32,81.42,30500.0,52.2006,52.2071,52.1045,52.1686,30500.0
2011-02-08 10:20:00,81.41,81.54,81.35,81.53,57600.0,52.1622,52.2455,52.1238,52.2391,57600.0
2011-02-08 10:30:00,81.49,81.5,81.32,81.36,20100.0,52.2135,52.2199,52.1045,52.1302,20100.0
2011-02-08 10:40:00,81.36,81.48,81.35,81.48,19400.0,52.1302,52.2071,52.1238,52.2071,19400.0
2011-02-08 10:50:00,81.47,81.47,81.26,81.32,33300.0,52.2006,52.2006,52.0661,52.1045,33300.0
2011-02-08 11:00:00,81.31,81.41,81.27,81.39,26600.0,52.0981,52.1622,52.0725,52.1494,26600.0
2011-02-08 11:10:00,81.4,81.4,81.31,81.33,14200.0,52.1558,52.1558,52.0981,52.1109,14200.0
2011-02-08 11:20:00,81.33,81.36,81.25,81.33,30600.0,52.1109,52.1302,52.0597,52.1109,30600.0
2011-02-08 11:30:00,81.33,81.45,81.32,81.44,19300.0,52.1109,52.1878,52.1045,52.1814,19300.0
2011-02-08 11:40:00,81.45,81.48,81.4,81.46,20900.0,52.1878,52.2071,52.1558,52.1942,20900.0
2011-02-08 11:50:00,81.48,81.49,81.35,81.35,24600.0,52.2071,52.2135,52.1238,52.1238,24600.0
2011-02-08 12:00:00,81.35,81.36,81.2,81.25,39100.0,52.1238,52.1302,52.0276,52.0597,39100.0
2011-02-08 12:10:00,81.23,81.31,81.13,81.25,43800.0,52.0469,52.0981,51.9828,52.0597,43800.0
2011-02-08 12:20:00,81.25,81.41,81.25,81.41,22200.0,52.0597,52.1622,52.0597,52.1622,22200.0
2011-02-08 12:30:00,81.4,81.43,81.33,81.37,23500.0,52.1558,52.175,52.1109,52.1366,23500.0
2011-02-08 12:40:00,81.37,81.42,81.34,81.41,25400.0,52.1366,52.1686,52.1173,52.1622,25400.0
2011-02-08 12:50:00,81.41,81.42,81.29,81.29,15300.0,52.1622,52.1686,52.0853,52.0853,15300.0
2011-02-08 13:00:00,81.29,81.33,81.26,81.26,35500.0,52.0853,52.1109,52.0661,52.0661,35500.0
2011-02-08 13:10:00,81.28,81.31,81.18,81.19,18800.0,52.0789,52.0981,52.0148,52.0212,18800.0
2011-02-08 13:20:00,81.18,81.22,81.17,81.2,27400.0,52.0148,52.0405,52.0084,52.0276,27400.0
2011-02-08 13:30:00,81.19,81.26,81.15,81.21,51000.0,52.0212,52.0661,51.9956,52.0341,51000.0
2011-02-08 13:40:00,81.21,81.24,81.16,81.23,19300.0,52.0341,52.0533,52.002,52.0469,19300.0
2011-02-08 13:50:00,81.22,81.23,81.14,81.2,30100.0,52.0405,52.0469,51.9892,52.0276,30100.0
2011-02-08 14:00:00,81.2,81.27,81.16,81.18,42600.0,52.0276,52.0725,52.002,52.0148,42600.0
2011-02-08 14:10:00,81.19,81.31,81.19,81.3,24700.0,52.0212,52.0981,52.0212,52.0917,24700.0
2011-02-08 14:20:00,81.3,81.31,81.26,81.31,24400.0,52.0917,52.0981,52.0661,52.0981,24400.0
2011-02-08 14:30:00,81.31,81.34,81.25,81.31,55800.0,52.0981,52.1173,52.0597,52.0981,55800.0
2011-02-08 14:40:00,81.31,81.33,81.24,81.29,32200.0,52.0981,52.1109,52.0533,52.0853,32200.0
2011-02-08 14:50:00,81.29,81.32,81.28,81.3,81100.0,52.0853,52.1045,52.0789,52.0917,81100.0
2011-02-08 15:00:00,81.3,81.4,81.29,81.4,57600.0,52.0917,52.1558,52.0853,52.1558,57600.0
2011-02-08 15:10:00,81.4,81.44,81.35,81.41,83000.0,52.1558,52.1814,52.1238,52.1622,83000.0
2011-02-08 15:20:00,81.41,81.41,81.34,81.36,35000.0,52.1622,52.1622,52.1173,52.1302,35000.0
2011-02-08 15:30:00,81.36,81.44,81.35,81.36,66300.0,52.1302,52.1814,52.1238,52.1302,66300.0
2011-02-08 15:40:00,81.37,81.48,81.35,81.4,147000.0,52.1366,52.2071,52.1238,52.1558,147000.0
2011-02-08 15:50:00,81.4,81.46,81.33,81.39,207000.0,52.1558,52.1942,52.1109,52.1494,207000.0
2011-02-09 09:30:00,81.31,81.7,81.07,81.61,100800.0,52.0981,52.348,51.9444,52.2903,100800.0
2011-02-09 09:40:00,81.56,81.83,81.48,81.79,32300.0,52.2583,52.4313,52.2071,52.4057,32300.0
2011-02-09 09:50:00,81.78,81.98,81.66,81.95,44400.0,52.3993,52.5274,52.3224,52.5082,44400.0
2011-02-09 10:00:00,81.97,82.0,81.89,81.96,33700.0,52.521,52.5402,52.4698,52.5146,33700.0
2011-02-09 10:10:00,81.96,81.99,81.85,81.89,30500.0,52.5146,52.5338,52.4441,52.4698,30500.0
2011-02-09 10:20:00,81.91,81.96,81.67,81.82,22900.0,52.4826,52.5146,52.3288,52.4249,22900.0
2011-02-09 10:30:00,81.79,82.11,81.79,82.04,73100.0,52.4057,52.6107,52.4057,52.5659,73100.0
2011-02-09 10:40:00,82.04,82.11,82.0,82.11,29100.0,52.5659,52.6107,52.5402,52.6107,29100.0
2011-02-09 10:50:00,82.11,82.13,82.01,82.09,20200.0,52.6107,52.6235,52.5466,52.5979,20200.0
2011-02-09 11:00:00,82.1,82.12,81.95,82.01,21800.0,52.6043,52.6171,52.5082,52.5466,21800.0
2011-02-09 11:10:00,82.01,82.02,81.68,81.71,27900.0,52.5466,52.553,52.3352,52.3544,27900.0
2011-02-09 11:20:00,81.72,81.75,81.58,81.65,28900.0,52.3608,52.3801,52.2711,52.316,28900.0
2011-02-09 11:30:00,81.66,81.85,81.64,81.82,19300.0,52.3224,52.4441,52.3096,52.4249,19300.0
2011-02-09 11:40:00,81.81,82.02,81.79,82.0,30200.0,52.4185,52.553,52.4057,52.5402,30200.0
2011-02-09 11:50:00,82.0,82.09,81.99,82.04,42200.0,52.5402,52.5979,52.5338,52.5659,42200.0
2011-02-09 12:00:00,82.03,82.03,81.91,81.93,33300.0,52.5595,52.5595,52.4826,52.4954,33300.0
2011-02-09 12:10:00,81.92,81.99,81.84,81.92,13100.0,52.489,52.5338,52.4377,52.489,13100.0
2011-02-09 12:20:00,81.93,82.14,81.91,82.14,42000.0,52.4954,52.6299,52.4826,52.6299,42000.0
2011-02-09 12:30:00,82.14,82.31,82.1,82.19,106600.0,52.6299,52.7389,52.6043,52.662,106600.0
2011-02-09 12:40:00,82.19,82.23,82.09,82.15,33600.0,52.662,52.6876,52.5979,52.6363,33600.0
2011-02-09 12:50:00,82.15,82.19,82.12,82.12,7900.0,52.6363,52.662,52.6171,52.6171,7900.0
2011-02-09 13:00:00,82.12,82.31,82.04,82.28,51900.0,52.6171,52.7389,52.5659,52.7196,51900.0
2011-02-09 13:10:00,82.28,82.38,82.28,82.37,38900.0,52.7196,52.7837,52.7196,52.7773,38900.0
2011-02-09 13:20:00,82.38,82.43,82.35,82.39,29100.0,52.7837,52.8158,52.7645,52.7901,29100.0
2011-02-09 13:30:00,82.39,82.42,82.35,82.36,19200.0,52.7901,52.8093,52.7645,52.7709,19200.0
2011-02-09 13:40:00,82.35,82.41,82.33,82.35,34000.0,52.7645,52.8029,52.7517,52.7645,34000.0
2011-02-09 13:50:00,82.35,82.4,82.29,82.32,31200.0,52.7645,52.7965,52.726,52.7453,31200.0
2011-02-09 14:00:00,82.32,82.36,82.26,82.29,34300.0,52.7453,52.7709,52.7068,52.726,34300.0
2011-02-09 14:10:00,82.25,82.37,82.21,82.23,47100.0,52.7004,52.7773,52.6748,52.6876,47100.0
2011-02-09 14:20:00,82.23,82.31,82.17,82.28,59900.0,52.6876,52.7389,52.6492,52.7196,59900.0
2011-02-09 14:30:00,82.26,82.31,82.21,82.23,31300.0,52.7068,52.7389,52.6748,52.6876,31300.0
2011-02-09 14:40:00,82.23,82.3,82.16,82.27,32900.0,52.6876,52.7325,52.6428,52.7132,32900.0
2011-02-09 14:50:00,82.26,82.3,82.17,82.26,26400.0,52.7068,52.7325,52.6492,52.7068,26400.0
2011-02-09 15:00:00,82.26,82.31,82.26,82.27,24400.0,52.7068,52.7389,52.7068,52.7132,24400.0
2011-02-09 15:10:00,82.27,82.31,82.26,82.3,40600.0,52.7132,52.7389,52.7068,52.7325,40600.0
2011-02-09 15:20:00,82.3,82.3,82.2,82.25,29600.0,52.7325,52.7325,52.6684,52.7004,29600.0
2011-02-09 15:30:00,82.26,82.27,82.15,82.18,30100.0,52.7068,52.7132,52.6363,52.6556,30100.0
2011-02-09 15:40:00,82.19,82.19,82.07,82.14,79100.0,52.662,52.662,52.5851,52.6299,79100.0
2011-02-09 15:50:00,82.13,82.28,82.13,82.25,188200.0,52.6235,52.7196,52.6235,52.7004,188200.0
2011-02-10 09:30:00,81.85,81.98,81.62,81.62,34900.0,52.4441,52.5274,52.2968,52.2968,34900.0
2011-02-10 09:40:00,81.61,81.68,81.35,81.56,53900.0,52.2903,52.3352,52.1238,52.2583,53900.0
2011-02-10 09:50:00,81.55,81.77,81.47,81.77,45400.0,52.2519,52.3929,52.2006,52.3929,45400.0
2011-02-10 10:00:00,81.78,81.83,81.53,81.61,36200.0,52.3993,52.4313,52.2391,52.2903,36200.0
2011-02-10 10:10:00,81.6,81.82,81.58,81.78,34900.0,52.2839,52.4249,52.2711,52.3993,34900.0
2011-02-10 10:20:00,81.77,81.8,81.64,81.72,26500.0,52.3929,52.4121,52.3096,52.3608,26500.0
2011-02-10 10:30:00,81.73,81.8,81.6,81.68,31500.0,52.3672,52.4121,52.2839,52.3352,31500.0
2011-02-10 10:40:00,81.68,81.71,81.5,81.51,44900.0,52.3352,52.3544,52.2199,52.2263,44900.0
2011-02-10 10:50:00,81.52,81.52,81.41,81.45,29400.0,52.2327,52.2327,52.1622,52.1878,29400.0
2011-02-10 11:00:00,81.45,81.63,81.44,81.58,21900.0,52.1878,52.3032,52.1814,52.2711,21900.0
2011-02-10 11:10:00,81.61,81.81,81.6,81.68,22600.0,52.2903,52.4185,52.2839,52.3352,22600.0
2011-02-10 11:20:00,81.69,81.89,81.66,81.86,24200.0,52.3416,52.4698,52.3224,52.4505,24200.0
2011-02-10 11:30:00,81.89,81.94,81.77,81.94,85000.0,52.4698,52.5018,52.3929,52.5018,85000.0
2011-02-10 11:40:00,81.96,82.12,81.96,82.07,61800.0,52.5146,52.6171,52.5146,52.5851,61800.0
2011-02-10 11:50:00,82.09,82.14,82.04,82.06,98700.0,52.5979,52.6299,52.5659,52.5787,98700.0
2011-02-10 12:00:00,82.07,82.09,81.97,82.05,29800.0,52.5851,52.5979,52.521,52.5723,29800.0
2011-02-10 12:10:00,82.03,82.1,81.94,82.0,30900.0,52.5595,52.6043,52.5018,52.5402,30900.0
2011-02-10 12:20:00,82.01,82.06,81.98,81.98,35500.0,52.5466,52.5787,52.5274,52.5274,35500.0
2011-02-10 12:30:00,81.99,82.02,81.84,81.88,54500.0,52.5338,52.553,52.4377,52.4633,54500.0
2011-02-10 12:40:00,81.85,81.99,81.85,81.97,24400.0,52.4441,52.5338,52.4441,52.521,24400.0
2011-02-10 12:50:00,81.95,81.95,81.85,81.89,21200.0,52.5082,52.5082,52.4441,52.4698,21200.0
2011-02-10 13:00:00,81.86,81.89,81.82,81.89,44000.0,52.4505,52.4698,52.4249,52.4698,44000.0
2011-02-10 13:10:00,81.91,81.94,81.83,81.91,15400.0,52.4826,52.5018,52.4313,52.4826,15400.0
2011-02-10 13:20:00,81.91,81.97,81.87,81.9,21100.0,52.4826,52.521,52.4569,52.4762,21100.0
2011-02-10 13:30:00,81.91,81.99,81.88,81.94,23900.0,52.4826,52.5338,52.4633,52.5018,23900.0
2011-02-10 13:40:00,81.97,82.01,81.93,82.0,36200.0,52.521,52.5466,52.4954,52.5402,36200.0
2011-02-10 13:50:00,81.99,82.05,81.96,82.03,17300.0,52.5338,52.5723,52.5146,52.5595,17300.0
2011-02-10 14:00:00,82.02,82.11,81.98,82.1,13200.0,52.553,52.6107,52.5274,52.6043,13200.0
2011-02-10 14:10:00,82.1,82.15,81.98,81.99,38100.0,52.6043,52.6363,52.5274,52.5338,38100.0
2011-02-10 14:20:00,81.99,82.03,81.9,81.91,18300.0,52.5338,52.5595,52.4762,52.4826,18300.0
2011-02-10 14:30:00,81.92,81.93,81.82,81.86,42300.0,52.489,52.4954,52.4249,52.4505,42300.0
2011-02-10 14:40:00,81.86,81.91,81.82,81.86,13500.0,52.4505,52.4826,52.4249,52.4505,13500.0
2011-02-10 14:50:00,81.88,81.91,81.83,81.87,23400.0,52.4633,52.4826,52.4313,52.4569,23400.0
2011-02-10 15:00:00,81.87,81.92,81.86,81.87,50500.0,52.4569,52.489,52.4505,52.4569,50500.0
2011-02-10 15:10:00,81.88,81.91,81.82,81.86,62200.0,52.4633,52.4826,52.4249,52.4505,62200.0
2011-02-10 15:20:00,81.86,81.92,81.84,81.91,85500.0,52.4505,52.489,52.4377,52.4826,85500.0
2011-02-10 15:30:00,81.91,81.97,81.81,81.95,143400.0,52.4826,52.521,52.4185,52.5082,143400.0
2011-02-10 15:40:00,81.96,82.05,81.91,82.0,119400.0,52.5146,52.5723,52.4826,52.5402,119400.0
2011-02-10 15:50:00,81.99,82.0,81.7,81.88,139400.0,52.5338,52.5402,52.348,52.4633,139400.0
2011-02-11 09:30:00,81.57,81.61,81.14,81.32,50800.0,52.2647,52.2903,51.9892,52.1045,50800.0
2011-02-11 09:40:00,81.32,81.54,81.31,81.52,63600.0,52.1045,52.2455,52.0981,52.2327,63600.0
2011-02-11 09:50:00,81.53,81.58,81.36,81.56,56400.0,52.2391,52.2711,52.1302,52.2583,56400.0
2011-02-11 10:00:00,81.55,81.79,81.54,81.79,43200.0,52.2519,52.4057,52.2455,52.4057,43200.0
2011-02-11 10:10:00,81.79,81.81,81.67,81.7,39900.0,52.4057,52.4185,52.3288,52.348,39900.0
2011-02-11 10:20:00,81.7,81.75,81.66,81.7,23400.0,52.348,52.3801,52.3224,52.348,23400.0
2011-02-11 10:30:00,81.72,81.72,81.58,81.67,58300.0,52.3608,52.3608,52.2711,52.3288,58300.0
2011-02-11 10:40:00,81.68,81.76,81.64,81.76,36700.0,52.3352,52.3865,52.3096,52.3865,36700.0
2011-02-11 10:50:00,81.77,81.83,81.68,81.79,50300.0,52.3929,52.4313,52.3352,52.4057,50300.0
2011-02-11 11:00:00,81.78,81.92,81.76,81.78,149500.0,52.3993,52.489,52.3865,52.3993,149500.0
2011-02-11 11:10:00,81.8,81.82,81.72,81.76,66000.0,52.4121,52.4249,52.3608,52.3865,66000.0
2011-02-11 11:20:00,81.77,81.81,81.68,81.68,67100.0,52.3929,52.4185,52.3352,52.3352,67100.0
2011-02-11 11:30:00,81.7,81.89,81.69,81.72,70200.0,52.348,52.4698,52.3416,52.3608,70200.0
2011-02-11 11:40:00,81.75,81.75,81.65,81.69,33400.0,52.3801,52.3801,52.316,52.3416,33400.0
2011-02-11 11:50:00,81.7,81.79,81.65,81.75,21600.0,52.348,52.4057,52.316,52.3801,21600.0
2011-02-11 12:00:00,81.75,81.79,81.7,81.75,13900.0,52.3801,52.4057,52.348,52.3801,13900.0
2011-02-11 12:10:00,81.77,81.77,81.64,81.7,21800.0,52.3929,52.3929,52.3096,52.348,21800.0
2011-02-11 12:20:00,81.7,81.79,81.68,81.68,112900.0,52.348,52.4057,52.3352,52.3352,112900.0
2011-02-11 12:30:00,81.66,81.8,81.66,81.73,11300.0,52.3224,52.4121,52.3224,52.3672,11300.0
2011-02-11 12:40:00,81.74,81.8,81.72,81.76,21100.0,52.3736,52.4121,52.3608,52.3865,21100.0
2011-02-11 12:50:00,81.76,81.81,81.76,81.78,16500.0,52.3865,52.4185,52.3865,52.3993,16500.0
2011-02-11 13:00:00,81.78,81.82,81.77,81.8,53700.0,52.3993,52.4249,52.3929,52.4121,53700.0
2011-02-11 13:10:00,81.79,81.8,81.73,81.74,42300.0,52.4057,52.4121,52.3672,52.3736,42300.0
2011-02-11 13:20:00,81.74,81.76,81.64,81.7,24200.0,52.3736,52.3865,52.3096,52.348,24200.0
2011-02-11 13:30:00,81.7,81.7,81.65,81.68,16800.0,52.348,52.348,52.316,52.3352,16800.0
2011-02-11 13:40:00,81.67,81.7,81.64,81.69,22800.0,52.3288,52.348,52.3096,52.3416,22800.0
2011-02-11 13:50:00,81.68,81.7,81.64,81.67,22500.0,52.3352,52.348,52.3096,52.3288,22500.0
2011-02-11 14:00:00,81.66,81.68,81.6,81.67,67700.0,52.3224,52.3352,52.2839,52.3288,67700.0
2011-02-11 14:10:00,81.66,81.67,81.61,81.64,32300.0,52.3224,52.3288,52.2903,52.3096,32300.0
2011-02-11 14:20:00,81.64,81.65,81.6,81.62,80400.0,52.3096,52.316,52.2839,52.2968,80400.0
2011-02-11 14:30:00,81.62,81.69,81.61,81.69,71900.0,52.2968,52.3416,52.2903,52.3416,71900.0
2011-02-11 14:40:00,81.71,81.72,81.57,81.61,113300.0,52.3544,52.3608,52.2647,52.2903,113300.0
2011-02-11 14:50:00,81.61,81.72,81.53,81.69,71600.0,52.2903,52.3608,52.2391,52.3416,71600.0
2011-02-11 15:00:00,81.68,81.69,81.6,81.64,82800.0,52.3352,52.3416,52.2839,52.3096,82800.0
2011-02-11 15:10:00,81.63,81.71,81.62,81.69,95000.0,52.3032,52.3544,52.2968,52.3416,95000.0
2011-02-11 15:20:00,81.68,81.71,81.66,81.7,63800.0,52.3352,52.3544,52.3224,52.348,63800.0
2011-02-11 15:30:00,81.7,81.7,81.64,81.65,90500.0,52.348,52.348,52.3096,52.316,90500.0
2011-02-11 15:40:00,81.66,81.67,81.62,81.63,139800.0,52.3224,52.3288,52.2968,52.3032,139800.0
2011-02-11 15:50:00,81.64,81.7,81.59,81.7,202200.0,52.3096,52.348,52.2775,52.348,202200.0
2011-02-14 09:30:00,81.77,81.99,81.47,81.48,53400.0,52.3929,52.5338,52.2006,52.2071,53400.0
2011-02-14 09:40:00,81.48,81.49,80.88,80.96,100000.0,52.2071,52.2135,51.8226,51.8739,100000.0
2011-02-14 09:50:00,80.96,81.07,80.79,80.85,78300.0,51.8739,51.9444,51.7649,51.8034,78300.0
2011-02-14 10:00:00,80.83,80.84,80.41,80.54,132400.0,51.7906,51.797,51.5215,51.6048,132400.0
2011-02-14 10:10:00,80.55,80.59,80.32,80.47,90800.0,51.6112,51.6368,51.4638,51.5599,90800.0
2011-02-14 10:20:00,80.5,80.6,80.36,80.37,42900.0,51.5791,51.6432,51.4894,51.4958,42900.0
2011-02-14 10:30:00,80.38,80.52,80.27,80.34,78000.0,51.5022,51.5919,51.4318,51.4766,78000.0
2011-02-14 10:40:00,80.33,80.43,80.25,80.28,37700.0,51.4702,51.5343,51.4189,51.4382,37700.0
2011-02-14 10:50:00,80.28,80.34,80.11,80.13,38700.0,51.4382,51.4766,51.3292,51.3421,38700.0
2011-02-14 11:00:00,80.13,80.19,80.1,80.18,22900.0,51.3421,51.3805,51.3228,51.3741,22900.0
2011-02-14 11:10:00,80.18,80.48,80.18,80.48,27200.0,51.3741,51.5663,51.3741,51.5663,27200.0
2011-02-14 11:20:00,80.49,80.52,80.41,80.49,23400.0,51.5727,51.5919,51.5215,51.5727,23400.0
2011-02-14 11:30:00,80.49,80.68,80.44,80.68,25900.0,51.5727,51.6945,51.5407,51.6945,25900.0
2011-02-14 11:40:00,80.67,80.72,80.65,80.7,36300.0,51.6881,51.7201,51.6752,51.7073,36300.0
2011-02-14 11:50:00,80.7,80.75,80.64,80.73,12200.0,51.7073,51.7393,51.6688,51.7265,12200.0
2011-02-14 12:00:00,80.73,80.86,80.73,80.85,20800.0,51.7265,51.8098,51.7265,51.8034,20800.0
2011-02-14 12:10:00,80.84,80.92,80.83,80.91,17000.0,51.797,51.8482,51.7906,51.8418,17000.0
2011-02-14 12:20:00,80.92,81.0,80.89,80.91,19200.0,51.8482,51.8995,51.829,51.8418,19200.0
2011-02-14 12:30:00,80.91,80.91,80.79,80.83,20400.0,51.8418,51.8418,51.7649,51.7906,20400.0
2011-02-14 12:40:00,80.83,80.86,80.75,80.77,17900.0,51.7906,51.8098,51.7393,51.7521,17900.0
2011-02-14 12:50:00,80.76,80.91,80.76,80.9,22700.0,51.7457,51.8418,51.7457,51.8354,22700.0
2011-02-14 13:00:00,80.91,80.91,80.8,80.84,22500.0,51.8418,51.8418,51.7714,51.797,22500.0
2011-02-14 13:10:00,80.86,80.92,80.86,80.88,13700.0,51.8098,51.8482,51.8098,51.8226,13700.0
2011-02-14 13:20:00,80.89,80.9,80.82,80.82,8000.0,51.829,51.8354,51.7842,51.7842,8000.0
2011-02-14 13:30:00,80.83,80.84,80.77,80.79,10500.0,51.7906,51.797,51.7521,51.7649,10500.0
2011-02-14 13:40:00,80.79,80.81,80.71,80.76,31800.0,51.7649,51.7778,51.7137,51.7457,31800.0
2011-02-14 13:50:00,80.78,80.83,80.74,80.76,43500.0,51.7585,51.7906,51.7329,51.7457,43500.0
2011-02-14 14:00:00,80.77,80.77,80.69,80.75,23500.0,51.7521,51.7521,51.7009,51.7393,23500.0
2011-02-14 14:10:00,80.76,80.79,80.67,80.68,22300.0,51.7457,51.7649,51.6881,51.6945,22300.0
2011-02-14 14:20:00,80.69,80.84,80.69,80.84,23600.0,51.7009,51.797,51.7009,51.797,23600.0
2011-02-14 14:30:00,80.84,80.9,80.83,80.88,47900.0,51.797,51.8354,51.7906,51.8226,47900.0
2011-02-14 14:40:00,80.88,80.92,80.86,80.87,26000.0,51.8226,51.8482,51.8098,51.8162,26000.0
2011-02-14 14:50:00,80.88,80.91,80.86,80.87,27100.0,51.8226,51.8418,51.8098,51.8162,27100.0
2011-02-14 15:00:00,80.87,80.89,80.82,80.82,43000.0,51.8162,51.829,51.7842,51.7842,43000.0
2011-02-14 15:10:00,80.82,80.92,80.81,80.92,34500.0,51.7842,51.8482,51.7778,51.8482,34500.0
2011-02-14 15:20:00,80.92,80.92,80.87,80.92,46600.0,51.8482,51.8482,51.8162,51.8482,46600.0
2011-02-14 15:30:00,80.91,80.95,80.82,80.82,58100.0,51.8418,51.8675,51.7842,51.7842,58100.0
2011-02-14 15:40:00,80.81,80.95,80.81,80.87,71100.0,51.7778,51.8675,51.7778,51.8162,71100.0
2011-02-14 15:50:00,80.87,80.93,80.82,80.91,121800.0,51.8162,51.8546,51.7842,51.8418,121800.0
2011-02-15 09:30:00,80.73,80.98,80.22,80.56,94800.0,51.7265,51.8867,51.3997,51.6176,94800.0
2011-02-15 09:40:00,80.58,80.82,80.58,80.65,44200.0,51.6304,51.7842,51.6304,51.6752,44200.0
2011-02-15 09:50:00,80.66,81.17,80.61,80.98,137500.0,51.6816,52.0084,51.6496,51.8867,137500.0
2011-02-15 10:00:00,81.0,81.08,80.66,80.73,89400.0,51.8995,51.9508,51.6816,51.7265,89400.0
2011-02-15 10:10:00,80.72,80.86,80.55,80.86,63300.0,51.7201,51.8098,51.6112,51.8098,63300.0
2011-02-15 10:20:00,80.86,80.97,80.82,80.83,52000.0,51.8098,51.8803,51.7842,51.7906,52000.0
2011-02-15 10:30:00,80.84,81.45,80.83,81.41,112700.0,51.797,52.1878,51.7906,52.1622,112700.0
2011-02-15 10:40:00,81.42,81.45,81.31,81.31,33400.0,52.1686,52.1878,52.0981,52.0981,33400.0
2011-02-15 10:50:00,81.31,81.45,81.31,81.35,27800.0,52.0981,52.1878,52.0981,52.1238,27800.0
2011-02-15 11:00:00,81.36,81.43,81.32,81.38,25300.0,52.1302,52.175,52.1045,52.143,25300.0
2011-02-15 11:10:00,81.37,81.42,81.29,81.29,27200.0,52.1366,52.1686,52.0853,52.0853,27200.0
2011-02-15 11:20:00,81.3,81.31,81.09,81.23,51400.0,52.0917,52.0981,51.9572,52.0469,51400.0
2011-02-15 11:30:00,81.23,81.26,81.02,81.06,43600.0,52.0469,52.0661,51.9123,51.9379,43600.0
2011-02-15 11:40:00,81.06,81.26,81.06,81.26,31300.0,51.9379,52.0661,51.9379,52.0661,31300.0
2011-02-15 11:50:00,81.28,81.44,81.27,81.39,21600.0,52.0789,52.1814,52.0725,52.1494,21600.0
2011-02-15 12:00:00,81.39,81.42,81.35,81.4,19500.0,52.1494,52.1686,52.1238,52.1558,19500.0
2011-02-15 12:10:00,81.4,81.44,81.39,81.43,19200.0,52.1558,52.1814,52.1494,52.175,19200.0
2011-02-15 12:20:00,81.43,81.45,81.41,81.45,28100.0,52.175,52.1878,52.1622,52.1878,28100.0
2011-02-15 12:30:00,81.45,81.47,81.32,81.34,24000.0,52.1878,52.2006,52.1045,52.1173,24000.0
2011-02-15 12:40:00,81.33,81.43,81.33,81.43,12500.0,52.1109,52.175,52.1109,52.175,12500.0
2011-02-15 12:50:00,81.44,81.47,81.44,81.45,16100.0,52.1814,52.2006,52.1814,52.1878,16100.0
2011-02-15 13:00:00,81.44,81.68,81.44,81.66,39700.0,52.1814,52.3352,52.1814,52.3224,39700.0
2011-02-15 13:10:00,81.64,81.73,81.59,81.62,25400.0,52.3096,52.3672,52.2775,52.2968,25400.0
2011-02-15 13:20:00,81.62,81.68,81.62,81.66,11100.0,52.2968,52.3352,52.2968,52.3224,11100.0
2011-02-15 13:30:00,81.66,81.66,81.49,81.55,13800.0,52.3224,52.3224,52.2135,52.2519,13800.0
2011-02-15 13:40:00,81.55,81.68,81.55,81.64,17100.0,52.2519,52.3352,52.2519,52.3096,17100.0
2011-02-15 13:50:00,81.62,81.63,81.53,81.53,29000.0,52.2968,52.3032,52.2391,52.2391,29000.0
2011-02-15 14:00:00,81.52,81.52,81.3,81.33,49900.0,52.2327,52.2327,52.0917,52.1109,49900.0
2011-02-15 14:10:00,81.32,81.33,81.15,81.25,15800.0,52.1045,52.1109,51.9956,52.0597,15800.0
2011-02-15 14:20:00,81.25,81.28,81.16,81.24,14700.0,52.0597,52.0789,52.002,52.0533,14700.0
2011-02-15 14:30:00,81.23,81.3,81.23,81.25,14200.0,52.0469,52.0917,52.0469,52.0597,14200.0
2011-02-15 14:40:00,81.25,81.32,81.25,81.3,19800.0,52.0597,52.1045,52.0597,52.0917,19800.0
2011-02-15 14:50:00,81.3,81.35,81.29,81.3,18200.0,52.0917,52.1238,52.0853,52.0917,18200.0
2011-02-15 15:00:00,81.3,81.35,81.26,81.35,23400.0,52.0917,52.1238,52.0661,52.1238,23400.0
2011-02-15 15:10:00,81.35,81.42,81.34,81.41,15100.0,52.1238,52.1686,52.1173,52.1622,15100.0
2011-02-15 15:20:00,81.42,81.46,81.37,81.43,32600.0,52.1686,52.1942,52.1366,52.175,32600.0
2011-02-15 15:30:00,81.44,81.49,81.4,81.44,40600.0,52.1814,52.2135,52.1558,52.1814,40600.0
2011-02-15 15:40:00,81.46,81.5,81.39,81.47,62800.0,52.1942,52.2199,52.1494,52.2006,62800.0
2011-02-15 15:50:00,81.47,81.51,81.41,81.47,100200.0,52.2006,52.2263,52.1622,52.2006,100200.0
2011-02-16 09:30:00,81.39,81.46,80.7,80.96,135100.0,52.1494,52.1942,51.7073,51.8739,135100.0
2011-02-16 09:40:00,80.95,80.98,80.6,80.92,107100.0,51.8675,51.8867,51.6432,51.8482,107100.0
2011-02-16 09:50:00,80.93,81.02,80.8,80.97,45500.0,51.8546,51.9123,51.7714,51.8803,45500.0
2011-02-16 10:00:00,80.96,80.99,80.85,80.87,80100.0,51.8739,51.8931,51.8034,51.8162,80100.0
2011-02-16 10:10:00,80.87,81.07,80.85,81.07,42500.0,51.8162,51.9444,51.8034,51.9444,42500.0
2011-02-16 10:20:00,81.07,81.18,81.03,81.1,592300.0,51.9444,52.0148,51.9187,51.9636,592300.0
2011-02-16 10:30:00,81.11,81.15,81.05,81.05,44900.0,51.97,51.9956,51.9315,51.9315,44900.0
2011-02-16 10:40:00,81.05,81.05,80.79,80.87,53400.0,51.9315,51.9315,51.7649,51.8162,53400.0
2011-02-16 10:50:00,80.86,80.98,80.86,80.95,51700.0,51.8098,51.8867,51.8098,51.8675,51700.0
2011-02-16 11:00:00,80.95,80.96,80.81,80.82,75600.0,51.8675,51.8739,51.7778,51.7842,75600.0
2011-02-16 11:10:00,80.82,80.92,80.81,80.9,31600.0,51.7842,51.8482,51.7778,51.8354,31600.0
2011-02-16 11:20:00,80.9,80.98,80.88,80.94,31800.0,51.8354,51.8867,51.8226,51.8611,31800.0
2011-02-16 11:30:00,80.94,80.94,80.81,80.84,110500.0,51.8611,51.8611,51.7778,51.797,110500.0
2011-02-16 11:40:00,80.84,80.87,80.81,80.85,109100.0,51.797,51.8162,51.7778,51.8034,109100.0
2011-02-16 11:50:00,80.83,80.91,80.81,80.88,59900.0,51.7906,51.8418,51.7778,51.8226,59900.0
2011-02-16 12:00:00,80.87,80.89,80.55,80.57,83400.0,51.8162,51.829,51.6112,51.624,83400.0
2011-02-16 12:10:00,80.56,80.76,80.54,80.68,31400.0,51.6176,51.7457,51.6048,51.6945,31400.0
2011-02-16 12:20:00,80.66,80.81,80.62,80.72,14800.0,51.6816,51.7778,51.656,51.7201,14800.0
2011-02-16 12:30:00,80.73,80.78,80.68,80.7,8800.0,51.7265,51.7585,51.6945,51.7073,8800.0
2011-02-16 12:40:00,80.71,80.74,80.66,80.69,18200.0,51.7137,51.7329,51.6816,51.7009,18200.0
2011-02-16 12:50:00,80.7,80.74,80.67,80.69,16500.0,51.7073,51.7329,51.6881,51.7009,16500.0
2011-02-16 13:00:00,80.69,80.81,80.64,80.77,18900.0,51.7009,51.7778,51.6688,51.7521,18900.0
2011-02-16 13:10:00,80.76,80.87,80.73,80.81,99800.0,51.7457,51.8162,51.7265,51.7778,99800.0
2011-02-16 13:20:00,80.8,80.87,80.72,80.77,74200.0,51.7714,51.8162,51.7201,51.7521,74200.0
2011-02-16 13:30:00,80.76,80.82,80.69,80.82,32600.0,51.7457,51.7842,51.7009,51.7842,32600.0
2011-02-16 13:40:00,80.82,80.88,80.8,80.81,88000.0,51.7842,51.8226,51.7714,51.7778,88000.0
2011-02-16 13:50:00,80.82,80.91,80.79,80.88,90400.0,51.7842,51.8418,51.7649,51.8226,90400.0
2011-02-16 14:00:00,80.88,80.88,80.77,80.81,139500.0,51.8226,51.8226,51.7521,51.7778,139500.0
2011-02-16 14:10:00,80.83,80.87,80.74,80.81,78400.0,51.7906,51.8162,51.7329,51.7778,78400.0
2011-02-16 14:20:00,80.79,80.9,80.75,80.75,41100.0,51.7649,51.8354,51.7393,51.7393,41100.0
2011-02-16 14:30:00,80.74,81.04,80.74,81.04,27700.0,51.7329,51.9251,51.7329,51.9251,27700.0
2011-02-16 14:40:00,81.03,81.08,80.88,80.94,31000.0,51.9187,51.9508,51.8226,51.8611,31000.0
2011-02-16 14:50:00,80.95,80.95,80.83,80.86,52100.0,51.8675,51.8675,51.7906,51.8098,52100.0
2011-02-16 15:00:00,80.87,80.96,80.86,80.95,45100.0,51.8162,51.8739,51.8098,51.8675,45100.0
2011-02-16 15:10:00,80.96,81.19,80.94,81.17,173000.0,51.8739,52.0212,51.8611,52.0084,173000.0
2011-02-16 15:20:00,81.16,81.19,81.08,81.15,63600.0,52.002,52.0212,51.9508,51.9956,63600.0
2011-02-16 15:30:00,81.14,81.2,81.13,81.15,64700.0,51.9892,52.0276,51.9828,51.9956,64700.0
2011-02-16 15:40:00,81.15,81.28,81.13,81.23,87000.0,51.9956,52.0789,51.9828,52.0469,87000.0
2011-02-16 15:50:00,81.23,81.29,81.17,81.22,152100.0,52.0469,52.0853,52.0084,52.0405,152100.0
2011-02-17 09:30:00,81.1,81.54,80.97,81.33,93900.0,51.9636,52.2455,51.8803,52.1109,93900.0
2011-02-17 09:40:00,81.31,81.65,81.23,81.63,57000.0,52.0981,52.316,52.0469,52.3032,57000.0
2011-02-17 09:50:00,81.6,81.95,81.59,81.95,56300.0,52.2839,52.5082,52.2775,52.5082,56300.0
2011-02-17 10:00:00,81.97,82.08,81.92,82.01,77400.0,52.521,52.5915,52.489,52.5466,77400.0
2011-02-17 10:10:00,82.02,82.09,81.86,81.92,56400.0,52.553,52.5979,52.4505,52.489,56400.0
2011-02-17 10:20:00,81.92,82.03,81.81,81.88,125400.0,52.489,52.5595,52.4185,52.4633,125400.0
2011-02-17 10:30:00,81.82,81.87,81.78,81.86,68300.0,52.4249,52.4569,52.3993,52.4505,68300.0
2011-02-17 10:40:00,81.84,81.95,81.77,81.82,53600.0,52.4377,52.5082,52.3929,52.4249,53600.0
2011-02-17 10:50:00,81.84,81.92,81.84,81.86,22900.0,52.4377,52.489,52.4377,52.4505,22900.0
2011-02-17 11:00:00,81.87,81.9,81.8,81.86,75200.0,52.4569,52.4762,52.4121,52.4505,75200.0
2011-02-17 11:10:00,81.86,81.9,81.8,81.86,56800.0,52.4505,52.4762,52.4121,52.4505,56800.0
2011-02-17 11:20:00,81.87,81.88,81.81,81.84,60500.0,52.4569,52.4633,52.4185,52.4377,60500.0
2011-02-17 11:30:00,81.84,81.9,81.82,81.85,37200.0,52.4377,52.4762,52.4249,52.4441,37200.0
2011-02-17 11:40:00,81.84,81.87,81.8,81.81,16600.0,52.4377,52.4569,52.4121,52.4185,16600.0
2011-02-17 11:50:00,81.81,81.84,81.76,81.81,67400.0,52.4185,52.4377,52.3865,52.4185,67400.0
2011-02-17 12:00:00,81.8,81.93,81.77,81.89,73800.0,52.4121,52.4954,52.3929,52.4698,73800.0
2011-02-17 12:10:00,81.88,81.89,81.8,81.87,19500.0,52.4633,52.4698,52.4121,52.4569,19500.0
2011-02-17 12:20:00,81.87,81.87,81.84,81.87,13000.0,52.4569,52.4569,52.4377,52.4569,13000.0
2011-02-17 12:30:00,81.87,81.87,81.8,81.83,16500.0,52.4569,52.4569,52.4121,52.4313,16500.0
2011-02-17 12:40:00,81.82,81.89,81.82,81.86,12800.0,52.4249,52.4698,52.4249,52.4505,12800.0
2011-02-17 12:50:00,81.86,81.87,81.78,81.8,16600.0,52.4505,52.4569,52.3993,52.4121,16600.0
2011-02-17 13:00:00,81.8,81.89,81.78,81.87,22100.0,52.4121,52.4698,52.3993,52.4569,22100.0
2011-02-17 13:10:00,81.86,81.9,81.86,81.86,15100.0,52.4505,52.4762,52.4505,52.4505,15100.0
2011-02-17 13:20:00,81.87,81.9,81.84,81.87,24200.0,52.4569,52.4762,52.4377,52.4569,24200.0
2011-02-17 13:30:00,81.87,81.9,81.85,81.86,21400.0,52.4569,52.4762,52.4441,52.4505,21400.0
2011-02-17 13:40:00,81.86,81.86,81.84,81.86,11700.0,52.4505,52.4505,52.4377,52.4505,11700.0
2011-02-17 13:50:00,81.86,81.89,81.84,81.89,32000.0,52.4505,52.4698,52.4377,52.4698,32000.0
2011-02-17 14:00:00,81.89,81.9,81.84,81.86,33900.0,52.4698,52.4762,52.4377,52.4505,33900.0
2011-02-17 14:10:00,81.85,81.9,81.8,81.89,33800.0,52.4441,52.4762,52.4121,52.4698,33800.0
2011-02-17 14:20:00,81.89,81.89,81.82,81.86,22700.0,52.4698,52.4698,52.4249,52.4505,22700.0
2011-02-17 14:30:00,81.86,81.89,81.85,81.85,72100.0,52.4505,52.4698,52.4441,52.4441,72100.0
2011-02-17 14:40:00,81.86,81.9,81.85,81.9,25700.0,52.4505,52.4762,52.4441,52.4762,25700.0
2011-02-17 14:50:00,81.9,81.95,81.88,81.9,35300.0,52.4762,52.5082,52.4633,52.4762,35300.0
2011-02-17 15:00:00,81.9,81.92,81.83,81.85,41400.0,52.4762,52.489,52.4313,52.4441,41400.0
2011-02-17 15:10:00,81.85,81.85,81.77,81.84,24900.0,52.4441,52.4441,52.3929,52.4377,24900.0
2011-02-17 15:20:00,81.84,81.93,81.83,81.85,33000.0,52.4377,52.4954,52.4313,52.4441,33000.0
2011-02-17 15:30:00,81.85,81.9,81.83,81.83,78600.0,52.4441,52.4762,52.4313,52.4313,78600.0
2011-02-17 15:40:00,81.84,81.95,81.83,81.92,73800.0,52.4377,52.5082,52.4313,52.489,73800.0
2011-02-17 15:50:00,81.91,81.93,81.83,81.88,104000.0,52.4826,52.4954,52.4313,52.4633,104000.0
2011-02-18 09:30:00,81.95,82.08,81.75,82.03,297800.0,52.5082,52.5915,52.3801,52.5595,297800.0
2011-02-18 09:40:00,82.04,82.05,81.84,81.9,37600.0,52.5659,52.5723,52.4377,52.4762,37600.0
2011-02-18 09:50:00,81.89,81.98,81.87,81.89,28400.0,52.4698,52.5274,52.4569,52.4698,28400.0
2011-02-18 10:00:00,81.89,81.95,81.8,81.83,20600.0,52.4698,52.5082,52.4121,52.4313,20600.0
2011-02-18 10:10:00,81.81,81.81,81.69,81.69,16800.0,52.4185,52.4185,52.3416,52.3416,16800.0
2011-02-18 10:20:00,81.69,81.69,81.42,81.53,71800.0,52.3416,52.3416,52.1686,52.2391,71800.0
2011-02-18 10:30:00,81.51,81.57,81.46,81.56,16400.0,52.2263,52.2647,52.1942,52.2583,16400.0
2011-02-18 10:40:00,81.57,81.59,81.48,81.53,23500.0,52.2647,52.2775,52.2071,52.2391,23500.0
2011-02-18 10:50:00,81.54,81.56,81.5,81.53,26300.0,52.2455,52.2583,52.2199,52.2391,26300.0
2011-02-18 11:00:00,81.55,81.61,81.5,81.58,16900.0,52.2519,52.2903,52.2199,52.2711,16900.0
2011-02-18 11:10:00,81.6,81.62,81.55,81.62,26100.0,52.2839,52.2968,52.2519,52.2968,26100.0
2011-02-18 11:20:00,81.6,81.71,81.56,81.66,30500.0,52.2839,52.3544,52.2583,52.3224,30500.0
2011-02-18 11:30:00,81.66,81.76,81.66,81.73,59000.0,52.3224,52.3865,52.3224,52.3672,59000.0
2011-02-18 11:40:00,81.72,81.79,81.64,81.64,26300.0,52.3608,52.4057,52.3096,52.3096,26300.0
2011-02-18 11:50:00,81.64,81.64,81.53,81.61,32800.0,52.3096,52.3096,52.2391,52.2903,32800.0
2011-02-18 12:00:00,81.61,81.88,81.61,81.88,24700.0,52.2903,52.4633,52.2903,52.4633,24700.0
2011-02-18 12:10:00,81.86,81.93,81.86,81.93,24900.0,52.4505,52.4954,52.4505,52.4954,24900.0
2011-02-18 12:20:00,81.93,82.0,81.91,82.0,13000.0,52.4954,52.5402,52.4826,52.5402,13000.0
2011-02-18 12:30:00,82.0,82.08,81.95,81.97,11300.0,52.5402,52.5915,52.5082,52.521,11300.0
2011-02-18 12:40:00,81.96,82.09,81.94,82.06,10300.0,52.5146,52.5979,52.5018,52.5787,10300.0
2011-02-18 12:50:00,82.08,82.08,82.0,82.02,31800.0,52.5915,52.5915,52.5402,52.553,31800.0
2011-02-18 13:00:00,82.01,82.04,81.98,82.0,13200.0,52.5466,52.5659,52.5274,52.5402,13200.0
2011-02-18 13:10:00,82.0,82.0,81.87,81.95,25400.0,52.5402,52.5402,52.4569,52.5082,25400.0
2011-02-18 13:20:00,81.95,82.01,81.89,81.89,46600.0,52.5082,52.5466,52.4698,52.4698,46600.0
2011-02-18 13:30:00,81.88,81.97,81.85,81.9,25800.0,52.4633,52.521,52.4441,52.4762,25800.0
2011-02-18 13:40:00,81.9,81.91,81.78,81.8,15900.0,52.4762,52.4826,52.3993,52.4121,15900.0
2011-02-18 13:50:00,81.81,81.9,81.76,81.9,38500.0,52.4185,52.4762,52.3865,52.4762,38500.0
2011-02-18 14:00:00,81.89,81.9,81.84,81.89,12900.0,52.4698,52.4762,52.4377,52.4698,12900.0
2011-02-18 14:10:00,81.88,81.89,81.77,81.78,15800.0,52.4633,52.4698,52.3929,52.3993,15800.0
2011-02-18 14:20:00,81.79,81.8,81.71,81.73,16600.0,52.4057,52.4121,52.3544,52.3672,16600.0
2011-02-18 14:30:00,81.72,81.75,81.67,81.72,23300.0,52.3608,52.3801,52.3288,52.3608,23300.0
2011-02-18 14:40:00,81.73,81.77,81.69,81.77,24100.0,52.3672,52.3929,52.3416,52.3929,24100.0
2011-02-18 14:50:00,81.78,81.87,81.78,81.83,17900.0,52.3993,52.4569,52.3993,52.4313,17900.0
2011-02-18 15:00:00,81.83,81.83,81.81,81.81,11500.0,52.4313,52.4313,52.4185,52.4185,11500.0
2011-02-18 15:10:00,81.81,81.82,81.75,81.75,23000.0,52.4185,52.4249,52.3801,52.3801,23000.0
2011-02-18 15:20:00,81.75,81.76,81.7,81.7,27600.0,52.3801,52.3865,52.348,52.348,27600.0
2011-02-18 15:30:00,81.73,81.73,81.65,81.65,29400.0,52.3672,52.3672,52.316,52.316,29400.0
2011-02-18 15:40:00,81.65,81.84,81.65,81.77,50200.0,52.316,52.4377,52.316,52.3929,50200.0
2011-02-18 15:50:00,81.76,81.85,81.73,81.82,142500.0,52.3865,52.4441,52.3672,52.4249,142500.0
2011-02-22 09:30:00,81.32,81.42,80.65,80.79,103200.0,52.1045,52.1686,51.6752,51.7649,103200.0
2011-02-22 09:40:00,80.81,80.92,80.46,80.48,30100.0,51.7778,51.8482,51.5535,51.5663,30100.0
2011-02-22 09:50:00,80.48,80.62,80.42,80.62,43300.0,51.5663,51.656,51.5279,51.656,43300.0
2011-02-22 10:00:00,80.63,80.72,80.44,80.72,44300.0,51.6624,51.7201,51.5407,51.7201,44300.0
2011-02-22 10:10:00,80.73,80.74,80.57,80.63,34600.0,51.7265,51.7329,51.624,51.6624,34600.0
2011-02-22 10:20:00,80.62,80.63,80.46,80.48,27900.0,51.656,51.6624,51.5535,51.5663,27900.0
2011-02-22 10:30:00,80.48,80.69,80.46,80.69,27500.0,51.5663,51.7009,51.5535,51.7009,27500.0
2011-02-22 10:40:00,80.7,80.79,80.69,80.76,40200.0,51.7073,51.7649,51.7009,51.7457,40200.0
2011-02-22 10:50:00,80.77,80.93,80.75,80.75,44600.0,51.7521,51.8546,51.7393,51.7393,44600.0
2011-02-22 11:00:00,80.78,80.84,80.72,80.8,31000.0,51.7585,51.797,51.7201,51.7714,31000.0
2011-02-22 11:10:00,80.8,80.8,80.68,80.74,24900.0,51.7714,51.7714,51.6945,51.7329,24900.0
2011-02-22 11:20:00,80.72,80.76,80.52,80.58,28600.0,51.7201,51.7457,51.5919,51.6304,28600.0
2011-02-22 11:30:00,80.58,80.59,80.39,80.51,165700.0,51.6304,51.6368,51.5087,51.5855,165700.0
2011-02-22 11:40:00,80.51,80.51,80.35,80.47,36900.0,51.5855,51.5855,51.483,51.5599,36900.0
2011-02-22 11:50:00,80.47,80.71,80.4,80.68,43300.0,51.5599,51.7137,51.5151,51.6945,43300.0
2011-02-22 12:00:00,80.66,80.72,80.56,80.66,24400.0,51.6816,51.7201,51.6176,51.6816,24400.0
2011-02-22 12:10:00,80.67,80.72,80.5,80.72,39000.0,51.6881,51.7201,51.5791,51.7201,39000.0
2011-02-22 12:20:00,80.72,80.75,80.61,80.71,42500.0,51.7201,51.7393,51.6496,51.7137,42500.0
2011-02-22 12:30:00,80.71,80.71,80.64,80.7,23000.0,51.7137,51.7137,51.6688,51.7073,23000.0
2011-02-22 12:40:00,80.68,80.73,80.44,80.44,30400.0,51.6945,51.7265,51.5407,51.5407,30400.0
2011-02-22 12:50:00,80.44,80.53,80.38,80.53,22700.0,51.5407,51.5984,51.5022,51.5984,22700.0
2011-02-22 13:00:00,80.51,80.64,80.42,80.57,25700.0,51.5855,51.6688,51.5279,51.624,25700.0
2011-02-22 13:10:00,80.58,80.61,80.42,80.45,46600.0,51.6304,51.6496,51.5279,51.5471,46600.0
2011-02-22 13:20:00,80.44,80.44,80.21,80.26,37200.0,51.5407,51.5407,51.3933,51.4254,37200.0
2011-02-22 13:30:00,80.26,80.28,80.16,80.22,19700.0,51.4254,51.4382,51.3613,51.3997,19700.0
2011-02-22 13:40:00,80.23,80.27,80.0,80.08,53700.0,51.4061,51.4318,51.2588,51.31,53700.0
2011-02-22 13:50:00,80.09,80.16,80.05,80.13,18000.0,51.3164,51.3613,51.2908,51.3421,18000.0
2011-02-22 14:00:00,80.13,80.15,80.01,80.08,18000.0,51.3421,51.3549,51.2652,51.31,18000.0
2011-02-22 14:10:00,80.06,80.13,80.05,80.05,18200.0,51.2972,51.3421,51.2908,51.2908,18200.0
2011-02-22 14:20:00,80.06,80.07,80.0,80.04,49900.0,51.2972,51.3036,51.2588,51.2844,49900.0
2011-02-22 14:30:00,80.05,80.13,80.0,80.03,50900.0,51.2908,51.3421,51.2588,51.278,50900.0
2011-02-22 14:40:00,80.03,80.13,80.0,80.13,36200.0,51.278,51.3421,51.2588,51.3421,36200.0
2011-02-22 14:50:00,80.11,80.17,80.04,80.1,22700.0,51.3292,51.3677,51.2844,51.3228,22700.0
2011-02-22 15:00:00,80.1,80.15,80.04,80.05,28200.0,51.3228,51.3549,51.2844,51.2908,28200.0
2011-02-22 15:10:00,80.04,80.16,79.99,80.0,32200.0,51.2844,51.3613,51.2524,51.2588,32200.0
2011-02-22 15:20:00,79.99,80.05,79.98,80.03,77600.0,51.2524,51.2908,51.246,51.278,77600.0
2011-02-22 15:30:00,80.03,80.07,79.99,80.01,33100.0,51.278,51.3036,51.2524,51.2652,33100.0
2011-02-22 15:40:00,80.01,80.12,79.99,80.04,58600.0,51.2652,51.3357,51.2524,51.2844,58600.0
2011-02-22 15:50:00,80.04,80.22,80.03,80.17,110400.0,51.2844,51.3997,51.278,51.3677,110400.0
2011-02-23 09:30:00,80.3,80.78,80.26,80.41,41200.0,51.451,51.7585,51.4254,51.5215,41200.0
2011-02-23 09:40:00,80.41,80.47,80.14,80.14,27500.0,51.5215,51.5599,51.3485,51.3485,27500.0
2011-02-23 09:50:00,80.13,80.25,80.0,80.01,32800.0,51.3421,51.4189,51.2588,51.2652,32800.0
2011-02-23 10:00:00,80.03,80.08,79.72,79.8,88500.0,51.278,51.31,51.0794,51.1306,88500.0
2011-02-23 10:10:00,79.8,79.89,79.62,79.75,38100.0,51.1306,51.1883,51.0153,51.0986,38100.0
2011-02-23 10:20:00,79.76,79.96,79.75,79.93,46900.0,51.105,51.2331,51.0986,51.2139,46900.0
2011-02-23 10:30:00,79.92,79.94,79.72,79.84,40800.0,51.2075,51.2203,51.0794,51.1562,40800.0
2011-02-23 10:40:00,79.81,80.05,79.76,80.02,58100.0,51.137,51.2908,51.105,51.2716,58100.0
2011-02-23 10:50:00,80.02,80.17,80.02,80.17,13100.0,51.2716,51.3677,51.2716,51.3677,13100.0
2011-02-23 11:00:00,80.17,80.34,80.17,80.25,30100.0,51.3677,51.4766,51.3677,51.4189,30100.0
2011-02-23 11:10:00,80.28,80.32,80.09,80.11,17200.0,51.4382,51.4638,51.3164,51.3292,17200.0
2011-02-23 11:20:00,80.08,80.13,79.99,80.02,19000.0,51.31,51.3421,51.2524,51.2716,19000.0
2011-02-23 11:30:00,80.01,80.07,79.99,80.01,48500.0,51.2652,51.3036,51.2524,51.2652,48500.0
2011-02-23 11:40:00,80.0,80.02,79.99,80.01,25100.0,51.2588,51.2716,51.2524,51.2652,25100.0
2011-02-23 11:50:00,80.01,80.13,79.98,80.01,28400.0,51.2652,51.3421,51.246,51.2652,28400.0
2011-02-23 12:00:00,80.0,80.04,79.97,80.0,62100.0,51.2588,51.2844,51.2395,51.2588,62100.0
2011-02-23 12:10:00,80.0,80.02,79.9,79.99,56800.0,51.2588,51.2716,51.1947,51.2524,56800.0
2011-02-23 12:20:00,79.99,80.14,79.98,80.02,41900.0,51.2524,51.3485,51.246,51.2716,41900.0
2011-02-23 12:30:00,80.0,80.27,79.99,80.23,41400.0,51.2588,51.4318,51.2524,51.4061,41400.0
2011-02-23 12:40:00,80.24,80.3,80.12,80.17,48600.0,51.4125,51.451,51.3357,51.3677,48600.0
2011-02-23 12:50:00,80.17,80.28,80.1,80.21,62500.0,51.3677,51.4382,51.3228,51.3933,62500.0
2011-02-23 13:00:00,80.21,80.22,80.06,80.09,19300.0,51.3933,51.3997,51.2972,51.3164,19300.0
2011-02-23 13:10:00,80.1,80.11,79.87,79.9,60500.0,51.3228,51.3292,51.1755,51.1947,60500.0
2011-02-23 13:20:00,79.9,80.2,79.89,80.16,30000.0,51.1947,51.3869,51.1883,51.3613,30000.0
2011-02-23 13:30:00,80.15,80.16,79.87,79.9,49600.0,51.3549,51.3613,51.1755,51.1947,49600.0
2011-02-23 13:40:00,79.87,80.04,79.84,79.96,73900.0,51.1755,51.2844,51.1562,51.2331,73900.0
2011-02-23 13:50:00,79.96,80.08,79.92,79.97,34500.0,51.2331,51.31,51.2075,51.2395,34500.0
2011-02-23 14:00:00,79.98,80.07,79.91,79.99,70300.0,51.246,51.3036,51.2011,51.2524,70300.0
2011-02-23 14:10:00,79.99,79.99,79.7,79.83,46900.0,51.2524,51.2524,51.0665,51.1498,46900.0
2011-02-23 14:20:00,79.84,80.04,79.8,79.82,38900.0,51.1562,51.2844,51.1306,51.1434,38900.0
2011-02-23 14:30:00,79.81,79.88,79.73,79.76,44600.0,51.137,51.1819,51.0858,51.105,44600.0
2011-02-23 14:40:00,79.72,79.85,79.66,79.82,66600.0,51.0794,51.1627,51.0409,51.1434,66600.0
2011-02-23 14:50:00,79.84,80.1,79.81,80.07,47600.0,51.1562,51.3228,51.137,51.3036,47600.0
2011-02-23 15:00:00,80.08,80.13,80.03,80.04,32300.0,51.31,51.3421,51.278,51.2844,32300.0
2011-02-23 15:10:00,80.05,80.12,79.99,80.03,37200.0,51.2908,51.3357,51.2524,51.278,37200.0
2011-02-23 15:20:00,80.0,80.22,80.0,80.14,43100.0,51.2588,51.3997,51.2588,51.3485,43100.0
2011-02-23 15:30:00,80.14,80.28,80.05,80.26,58600.0,51.3485,51.4382,51.2908,51.4254,58600.0
2011-02-23 15:40:00,80.27,80.29,80.0,80.11,87600.0,51.4318,51.4446,51.2588,51.3292,87600.0
2011-02-23 15:50:00,80.09,80.19,79.99,80.14,133400.0,51.3164,51.3805,51.2524,51.3485,133400.0
2011-02-24 09:30:00,80.14,80.55,79.88,80.46,39600.0,51.3485,51.6112,51.1819,51.5535,39600.0
2011-02-24 09:40:00,80.46,80.72,80.41,80.43,59700.0,51.5535,51.7201,51.5215,51.5343,59700.0
2011-02-24 09:50:00,80.42,80.49,80.34,80.49,43900.0,51.5279,51.5727,51.4766,51.5727,43900.0
2011-02-24 10:00:00,80.5,80.66,80.35,80.65,36400.0,51.5791,51.6816,51.483,51.6752,36400.0
2011-02-24 10:10:00,80.64,80.64,80.33,80.53,46400.0,51.6688,51.6688,51.4702,51.5984,46400.0
2011-02-24 10:20:00,80.52,80.7,80.52,80.68,26100.0,51.5919,51.7073,51.5919,51.6945,26100.0
2011-02-24 10:30:00,80.69,80.7,80.45,80.47,33500.0,51.7009,51.7073,51.5471,51.5599,33500.0
2011-02-24 10:40:00,80.46,80.6,80.38,80.56,14800.0,51.5535,51.6432,51.5022,51.6176,14800.0
2011-02-24 10:50:00,80.59,80.62,80.53,80.53,30000.0,51.6368,51.656,51.5984,51.5984,30000.0
2011-02-24 11:00:00,80.54,80.62,80.46,80.46,25900.0,51.6048,51.656,51.5535,51.5535,25900.0
2011-02-24 11:10:00,80.46,80.54,80.41,80.52,25100.0,51.5535,51.6048,51.5215,51.5919,25100.0
2011-02-24 11:20:00,80.52,80.66,80.46,80.6,34100.0,51.5919,51.6816,51.5535,51.6432,34100.0
2011-02-24 11:30:00,80.62,80.7,80.31,80.31,26200.0,51.656,51.7073,51.4574,51.4574,26200.0
2011-02-24 11:40:00,80.3,80.34,79.99,80.02,26200.0,51.451,51.4766,51.2524,51.2716,26200.0
2011-02-24 11:50:00,80.03,80.24,80.0,80.2,14200.0,51.278,51.4125,51.2588,51.3869,14200.0
2011-02-24 12:00:00,80.2,80.22,80.04,80.04,14700.0,51.3869,51.3997,51.2844,51.2844,14700.0
2011-02-24 12:10:00,80.01,80.36,80.01,80.34,12300.0,51.2652,51.4894,51.2652,51.4766,12300.0
2011-02-24 12:20:00,80.35,80.44,80.18,80.18,13800.0,51.483,51.5407,51.3741,51.3741,13800.0
2011-02-24 12:30:00,80.18,80.39,80.12,80.38,36500.0,51.3741,51.5087,51.3357,51.5022,36500.0
2011-02-24 12:40:00,80.37,80.43,80.24,80.25,15100.0,51.4958,51.5343,51.4125,51.4189,15100.0
2011-02-24 12:50:00,80.29,80.6,80.18,80.52,32700.0,51.4446,51.6432,51.3741,51.5919,32700.0
2011-02-24 13:00:00,80.51,80.63,80.48,80.52,11100.0,51.5855,51.6624,51.5663,51.5919,11100.0
2011-02-24 13:10:00,80.5,80.54,80.41,80.51,15200.0,51.5791,51.6048,51.5215,51.5855,15200.0
2011-02-24 13:20:00,80.5,80.5,80.32,80.41,27600.0,51.5791,51.5791,51.4638,51.5215,27600.0
2011-02-24 13:30:00,80.41,80.48,80.39,80.44,21300.0,51.5215,51.5663,51.5087,51.5407,21300.0
2011-02-24 13:40:00,80.45,80.47,80.31,80.38,21000.0,51.5471,51.5599,51.4574,51.5022,21000.0
2011-02-24 13:50:00,80.39,80.4,80.33,80.35,16800.0,51.5087,51.5151,51.4702,51.483,16800.0
2011-02-24 14:00:00,80.35,80.45,80.3,80.38,22800.0,51.483,51.5471,51.451,51.5022,22800.0
2011-02-24 14:10:00,80.38,80.68,80.38,80.67,31500.0,51.5022,51.6945,51.5022,51.6881,31500.0
2011-02-24 14:20:00,80.64,80.68,80.55,80.59,16100.0,51.6688,51.6945,51.6112,51.6368,16100.0
2011-02-24 14:30:00,80.58,80.62,80.5,80.55,61400.0,51.6304,51.656,51.5791,51.6112,61400.0
2011-02-24 14:40:00,80.55,80.57,80.33,80.38,42300.0,51.6112,51.624,51.4702,51.5022,42300.0
2011-02-24 14:50:00,80.36,80.36,80.18,80.25,44700.0,51.4894,51.4894,51.3741,51.4189,44700.0
2011-02-24 15:00:00,80.26,80.48,80.22,80.46,46100.0,51.4254,51.5663,51.3997,51.5535,46100.0
2011-02-24 15:10:00,80.46,80.55,80.36,80.46,37000.0,51.5535,51.6112,51.4894,51.5535,37000.0
2011-02-24 15:20:00,80.46,80.56,80.45,80.5,53100.0,51.5535,51.6176,51.5471,51.5791,53100.0
2011-02-24 15:30:00,80.49,80.52,80.31,80.33,70000.0,51.5727,51.5919,51.4574,51.4702,70000.0
2011-02-24 15:40:00,80.33,80.39,80.27,80.28,72000.0,51.4702,51.5087,51.4318,51.4382,72000.0
2011-02-24 15:50:00,80.26,80.3,80.21,80.25,106200.0,51.4254,51.451,51.3933,51.4189,106200.0
2011-02-25 09:30:00,79.69,79.82,79.41,79.48,76500.0,51.5382,51.6222,51.3571,51.4024,76500.0
2011-02-25 09:40:00,79.5,79.59,79.03,79.56,77500.0,51.4153,51.4735,51.1113,51.4541,77500.0
2011-02-25 09:50:00,79.56,79.73,79.55,79.65,64500.0,51.4541,51.564,51.4476,51.5123,64500.0
2011-02-25 10:00:00,79.67,79.92,79.66,79.78,60700.0,51.5252,51.6869,51.5188,51.5964,60700.0
2011-02-25 10:10:00,79.81,80.04,79.8,79.86,74600.0,51.6158,51.7645,51.6093,51.6481,74600.0
2011-02-25 10:20:00,79.86,79.92,79.7,79.71,59800.0,51.6481,51.6869,51.5446,51.5511,59800.0
2011-02-25 10:30:00,79.71,79.82,79.69,79.79,54800.0,51.5511,51.6222,51.5382,51.6028,54800.0
2011-02-25 10:40:00,79.8,79.88,79.77,79.77,47700.0,51.6093,51.661,51.5899,51.5899,47700.0
2011-02-25 10:50:00,79.78,79.8,79.71,79.8,36400.0,51.5964,51.6093,51.5511,51.6093,36400.0
2011-02-25 11:00:00,79.8,79.81,79.69,79.69,44000.0,51.6093,51.6158,51.5382,51.5382,44000.0
2011-02-25 11:10:00,79.69,79.74,79.66,79.73,32400.0,51.5382,51.5705,51.5188,51.564,32400.0
2011-02-25 11:20:00,79.73,79.82,79.69,79.69,42100.0,51.564,51.6222,51.5382,51.5382,42100.0
2011-02-25 11:30:00,79.69,79.7,79.63,79.64,47800.0,51.5382,51.5446,51.4994,51.5058,47800.0
2011-02-25 11:40:00,79.64,79.65,79.52,79.57,34800.0,51.5058,51.5123,51.4282,51.4606,34800.0
2011-02-25 11:50:00,79.57,79.87,79.56,79.86,47900.0,51.4606,51.6546,51.4541,51.6481,47900.0
2011-02-25 12:00:00,79.87,79.9,79.75,79.89,41800.0,51.6546,51.674,51.577,51.6675,41800.0
2011-02-25 12:10:00,79.89,79.95,79.79,79.8,36900.0,51.6675,51.7063,51.6028,51.6093,36900.0
2011-02-25 12:20:00,79.79,79.94,79.75,79.79,32600.0,51.6028,51.6999,51.577,51.6028,32600.0
2011-02-25 12:30:00,79.8,79.8,79.62,79.63,36400.0,51.6093,51.6093,51.4929,51.4994,36400.0
2011-02-25 12:40:00,79.63,79.72,79.62,79.71,53300.0,51.4994,51.5576,51.4929,51.5511,53300.0
2011-02-25 12:50:00,79.73,79.86,79.73,79.79,25600.0,51.564,51.6481,51.564,51.6028,25600.0
2011-02-25 13:00:00,79.79,79.91,79.78,79.81,32500.0,51.6028,51.6805,51.5964,51.6158,32500.0
2011-02-25 13:10:00,79.81,79.97,79.77,79.94,36700.0,51.6158,51.7193,51.5899,51.6999,36700.0
2011-02-25 13:20:00,79.96,79.97,79.87,79.9,24800.0,51.7128,51.7193,51.6546,51.674,24800.0
2011-02-25 13:30:00,79.9,79.95,79.82,79.95,25600.0,51.674,51.7063,51.6222,51.7063,25600.0
2011-02-25 13:40:00,79.97,80.04,79.89,79.89,25600.0,51.7193,51.7645,51.6675,51.6675,25600.0
2011-02-25 13:50:00,79.9,79.98,79.84,79.92,26500.0,51.674,51.7257,51.6352,51.6869,26500.0
2011-02-25 14:00:00,79.92,79.92,79.8,79.92,30700.0,51.6869,51.6869,51.6093,51.6869,30700.0
2011-02-25 14:10:00,79.93,80.0,79.89,79.95,36700.0,51.6934,51.7387,51.6675,51.7063,36700.0
2011-02-25 14:20:00,79.96,79.96,79.78,79.81,35400.0,51.7128,51.7128,51.5964,51.6158,35400.0
2011-02-25 14:30:00,79.82,79.98,79.77,79.9,41900.0,51.6222,51.7257,51.5899,51.674,41900.0
2011-02-25 14:40:00,79.9,79.95,79.84,79.85,38600.0,51.674,51.7063,51.6352,51.6416,38600.0
2011-02-25 14:50:00,79.86,80.0,79.84,80.0,48100.0,51.6481,51.7387,51.6352,51.7387,48100.0
2011-02-25 15:00:00,80.0,80.03,79.91,80.03,44400.0,51.7387,51.7581,51.6805,51.7581,44400.0
2011-02-25 15:10:00,80.02,80.07,79.99,80.05,41500.0,51.7516,51.7839,51.7322,51.771,41500.0
2011-02-25 15:20:00,80.06,80.15,80.05,80.14,47900.0,51.7775,51.8357,51.771,51.8292,47900.0
2011-02-25 15:30:00,80.14,80.25,80.13,80.23,56000.0,51.8292,51.9003,51.8227,51.8874,56000.0
2011-02-25 15:40:00,80.24,80.28,80.23,80.25,76100.0,51.8939,51.9197,51.8874,51.9003,76100.0
2011-02-25 15:50:00,80.26,80.26,80.11,80.13,125300.0,51.9068,51.9068,51.8098,51.8227,125300.0
2011-02-28 09:30:00,80.51,80.51,80.01,80.16,65100.0,52.0685,52.0685,51.7451,51.8421,65100.0
2011-02-28 09:40:00,80.16,80.47,80.16,80.43,37400.0,51.8421,52.0426,51.8421,52.0168,37400.0
2011-02-28 09:50:00,80.37,80.58,80.22,80.28,45100.0,51.9779,52.1138,51.8809,51.9197,45100.0
2011-02-28 10:00:00,80.31,80.53,80.11,80.18,68300.0,51.9391,52.0814,51.8098,51.8551,68300.0
2011-02-28 10:10:00,80.17,80.23,80.0,80.15,89100.0,51.8486,51.8874,51.7387,51.8357,89100.0
2011-02-28 10:20:00,80.15,80.4,80.1,80.29,53100.0,51.8357,51.9973,51.8033,51.9262,53100.0
2011-02-28 10:30:00,80.29,80.47,80.16,80.18,47100.0,51.9262,52.0426,51.8421,51.8551,47100.0
2011-02-28 10:40:00,80.16,80.33,80.15,80.16,137300.0,51.8421,51.9521,51.8357,51.8421,137300.0
2011-02-28 10:50:00,80.17,80.19,79.99,80.0,59800.0,51.8486,51.8615,51.7322,51.7387,59800.0
2011-02-28 11:00:00,80.0,80.0,79.97,79.99,77100.0,51.7387,51.7387,51.7193,51.7322,77100.0
2011-02-28 11:10:00,79.98,80.0,79.89,79.9,26800.0,51.7257,51.7387,51.6675,51.674,26800.0
2011-02-28 11:20:00,79.9,79.92,79.82,79.83,36200.0,51.674,51.6869,51.6222,51.6287,36200.0
2011-02-28 11:30:00,79.84,79.84,79.62,79.72,33700.0,51.6352,51.6352,51.4929,51.5576,33700.0
2011-02-28 11:40:00,79.73,79.76,79.65,79.71,36400.0,51.564,51.5834,51.5123,51.5511,36400.0
2011-02-28 11:50:00,79.7,79.75,79.69,79.72,15600.0,51.5446,51.577,51.5382,51.5576,15600.0
2011-02-28 12:00:00,79.71,79.76,79.54,79.6,39100.0,51.5511,51.5834,51.4412,51.48,39100.0
2011-02-28 12:10:00,79.61,79.64,79.38,79.4,75700.0,51.4864,51.5058,51.3377,51.3506,75700.0
2011-02-28 12:20:00,79.39,79.43,79.29,79.32,95500.0,51.3441,51.37,51.2795,51.2989,95500.0
2011-02-28 12:30:00,79.33,79.33,79.14,79.25,132100.0,51.3053,51.3053,51.1825,51.2536,132100.0
2011-02-28 12:40:00,79.26,79.4,79.25,79.38,31400.0,51.2601,51.3506,51.2536,51.3377,31400.0
2011-02-28 12:50:00,79.38,79.42,79.23,79.23,36000.0,51.3377,51.3636,51.2407,51.2407,36000.0
2011-02-28 13:00:00,79.24,79.24,79.06,79.07,44300.0,51.2471,51.2471,51.1307,51.1372,44300.0
2011-02-28 13:10:00,79.07,79.18,79.05,79.05,23400.0,51.1372,51.2083,51.1243,51.1243,23400.0
2011-02-28 13:20:00,79.06,79.11,79.05,79.1,19000.0,51.1307,51.1631,51.1243,51.1566,19000.0
2011-02-28 13:30:00,79.09,79.19,79.05,79.16,24700.0,51.1501,51.2148,51.1243,51.1954,24700.0
2011-02-28 13:40:00,79.17,79.21,79.1,79.17,28200.0,51.2019,51.2277,51.1566,51.2019,28200.0
2011-02-28 13:50:00,79.16,79.17,79.09,79.09,21400.0,51.1954,51.2019,51.1501,51.1501,21400.0
2011-02-28 14:00:00,79.09,79.11,79.05,79.08,25800.0,51.1501,51.1631,51.1243,51.1437,25800.0
2011-02-28 14:10:00,79.07,79.13,79.07,79.08,26800.0,51.1372,51.176,51.1372,51.1437,26800.0
2011-02-28 14:20:00,79.09,79.15,79.06,79.12,35900.0,51.1501,51.1889,51.1307,51.1695,35900.0
2011-02-28 14:30:00,79.12,79.29,79.11,79.28,20000.0,51.1695,51.2795,51.1631,51.273,20000.0
2011-02-28 14:40:00,79.29,79.3,79.22,79.24,49500.0,51.2795,51.2859,51.2342,51.2471,49500.0
2011-02-28 14:50:00,79.24,79.32,79.24,79.32,29600.0,51.2471,51.2989,51.2471,51.2989,29600.0
2011-02-28 15:00:00,79.33,79.33,79.1,79.1,75300.0,51.3053,51.3053,51.1566,51.1566,75300.0
2011-02-28 15:10:00,79.1,79.12,79.04,79.07,51900.0,51.1566,51.1695,51.1178,51.1372,51900.0
2011-02-28 15:20:00,79.07,79.19,79.07,79.17,34200.0,51.1372,51.2148,51.1372,51.2019,34200.0
2011-02-28 15:30:00,79.16,79.17,79.02,79.05,137700.0,51.1954,51.2019,51.1049,51.1243,137700.0
2011-02-28 15:40:00,79.05,79.11,79.03,79.07,113000.0,51.1243,51.1631,51.1113,51.1372,113000.0
2011-02-28 15:50:00,79.08,79.16,79.01,79.16,151500.0,51.1437,51.1954,51.0984,51.1954,151500.0
2011-03-01 09:30:00,79.47,79.97,79.3,79.95,72000.0,51.3959,51.7193,51.2859,51.7063,72000.0
2011-03-01 09:40:00,79.91,80.05,79.75,79.9,43800.0,51.6805,51.771,51.577,51.674,43800.0
2011-03-01 09:50:00,79.9,80.05,79.72,79.74,50200.0,51.674,51.771,51.5576,51.5705,50200.0
2011-03-01 10:00:00,79.71,79.89,79.43,79.46,52500.0,51.5511,51.6675,51.37,51.3894,52500.0
2011-03-01 10:10:00,79.46,79.59,79.28,79.45,45100.0,51.3894,51.4735,51.273,51.383,45100.0
2011-03-01 10:20:00,79.46,79.71,79.45,79.64,64100.0,51.3894,51.5511,51.383,51.5058,64100.0
2011-03-01 10:30:00,79.65,79.65,79.43,79.54,36700.0,51.5123,51.5123,51.37,51.4412,36700.0
2011-03-01 10:40:00,79.54,79.54,79.46,79.47,22800.0,51.4412,51.4412,51.3894,51.3959,22800.0
2011-03-01 10:50:00,79.46,79.7,79.44,79.59,34600.0,51.3894,51.5446,51.3765,51.4735,34600.0
2011-03-01 11:00:00,79.59,79.63,79.53,79.58,16900.0,51.4735,51.4994,51.4347,51.467,16900.0
2011-03-01 11:10:00,79.6,79.63,79.52,79.62,17100.0,51.48,51.4994,51.4282,51.4929,17100.0
2011-03-01 11:20:00,79.63,79.66,79.47,79.5,47000.0,51.4994,51.5188,51.3959,51.4153,47000.0
2011-03-01 11:30:00,79.5,79.6,79.47,79.55,47500.0,51.4153,51.48,51.3959,51.4476,47500.0
2011-03-01 11:40:00,79.55,79.57,79.48,79.5,29500.0,51.4476,51.4606,51.4024,51.4153,29500.0
2011-03-01 11:50:00,79.5,79.55,79.43,79.51,41500.0,51.4153,51.4476,51.37,51.4218,41500.0
2011-03-01 12:00:00,79.51,79.58,79.48,79.57,41000.0,51.4218,51.467,51.4024,51.4606,41000.0
2011-03-01 12:10:00,79.57,79.61,79.43,79.45,23100.0,51.4606,51.4864,51.37,51.383,23100.0
2011-03-01 12:20:00,79.45,79.5,79.25,79.38,23700.0,51.383,51.4153,51.2536,51.3377,23700.0
2011-03-01 12:30:00,79.38,79.43,79.35,79.36,15000.0,51.3377,51.37,51.3183,51.3247,15000.0
2011-03-01 12:40:00,79.36,79.42,79.29,79.35,20200.0,51.3247,51.3636,51.2795,51.3183,20200.0
2011-03-01 12:50:00,79.35,79.39,79.31,79.32,11600.0,51.3183,51.3441,51.2924,51.2989,11600.0
2011-03-01 13:00:00,79.33,79.33,79.17,79.31,18100.0,51.3053,51.3053,51.2019,51.2924,18100.0
2011-03-01 13:10:00,79.31,79.37,79.24,79.25,17400.0,51.2924,51.3312,51.2471,51.2536,17400.0
2011-03-01 13:20:00,79.24,79.25,78.94,79.02,37300.0,51.2471,51.2536,51.0531,51.1049,37300.0
2011-03-01 13:30:00,79.03,79.2,79.02,79.17,47500.0,51.1113,51.2213,51.1049,51.2019,47500.0
2011-03-01 13:40:00,79.18,79.23,79.1,79.15,35400.0,51.2083,51.2407,51.1566,51.1889,35400.0
2011-03-01 13:50:00,79.16,79.3,79.13,79.21,22200.0,51.1954,51.2859,51.176,51.2277,22200.0
2011-03-01 14:00:00,79.21,79.21,78.93,79.01,29100.0,51.2277,51.2277,51.0467,51.0984,29100.0
2011-03-01 14:10:00,79.03,79.09,78.92,79.08,19500.0,51.1113,51.1501,51.0402,51.1437,19500.0
2011-03-01 14:20:00,79.09,79.09,78.95,78.95,17900.0,51.1501,51.1501,51.0596,51.0596,17900.0
2011-03-01 14:30:00,78.95,79.0,78.8,78.8,25600.0,51.0596,51.0919,50.9626,50.9626,25600.0
2011-03-01 14:40:00,78.82,78.93,78.8,78.89,24100.0,50.9755,51.0467,50.9626,51.0208,24100.0
2011-03-01 14:50:00,78.89,79.04,78.89,78.96,46400.0,51.0208,51.1178,51.0208,51.0661,46400.0
2011-03-01 15:00:00,78.96,79.02,78.93,78.96,36700.0,51.0661,51.1049,51.0467,51.0661,36700.0
2011-03-01 15:10:00,78.96,79.08,78.93,79.06,43200.0,51.0661,51.1437,51.0467,51.1307,43200.0
2011-03-01 15:20:00,79.06,79.07,78.95,78.96,68200.0,51.1307,51.1372,51.0596,51.0661,68200.0
2011-03-01 15:30:00,78.96,79.03,78.96,79.0,39300.0,51.0661,51.1113,51.0661,51.0919,39300.0
2011-03-01 15:40:00,79.01,79.11,78.96,79.04,118000.0,51.0984,51.1631,51.0661,51.1178,118000.0
2011-03-01 15:50:00,79.04,79.23,79.02,79.11,248100.0,51.1178,51.2407,51.1049,51.1631,248100.0
2011-03-02 09:30:00,79.31,79.88,78.91,79.28,65400.0,51.2924,51.661,51.0337,51.273,65400.0
2011-03-02 09:40:00,79.29,79.4,79.24,79.31,45300.0,51.2795,51.3506,51.2471,51.2924,45300.0
2011-03-02 09:50:00,79.34,79.55,79.3,79.38,70900.0,51.3118,51.4476,51.2859,51.3377,70900.0
2011-03-02 10:00:00,79.4,79.43,79.28,79.28,42200.0,51.3506,51.37,51.273,51.273,42200.0
2011-03-02 10:10:00,79.29,79.48,79.28,79.48,37900.0,51.2795,51.4024,51.273,51.4024,37900.0
2011-03-02 10:20:00,79.47,79.48,79.35,79.44,44400.0,51.3959,51.4024,51.3183,51.3765,44400.0
2011-03-02 10:30:00,79.44,79.56,79.4,79.54,31700.0,51.3765,51.4541,51.3506,51.4412,31700.0
2011-03-02 10:40:00,79.55,79.58,79.41,79.41,37300.0,51.4476,51.467,51.3571,51.3571,37300.0
2011-03-02 10:50:00,79.41,79.56,79.4,79.56,24100.0,51.3571,51.4541,51.3506,51.4541,24100.0
2011-03-02 11:00:00,79.54,79.55,79.45,79.5,29100.0,51.4412,51.4476,51.383,51.4153,29100.0
2011-03-02 11:10:00,79.5,79.56,79.4,79.41,45600.0,51.4153,51.4541,51.3506,51.3571,45600.0
2011-03-02 11:20:00,79.42,79.47,79.4,79.42,56500.0,51.3636,51.3959,51.3506,51.3636,56500.0
2011-03-02 11:30:00,79.42,79.43,79.35,79.36,61500.0,51.3636,51.37,51.3183,51.3247,61500.0
2011-03-02 11:40:00,79.36,79.43,79.23,79.3,59900.0,51.3247,51.37,51.2407,51.2859,59900.0
2011-03-02 11:50:00,79.31,79.37,79.05,79.05,37500.0,51.2924,51.3312,51.1243,51.1243,37500.0
2011-03-02 12:00:00,79.05,79.24,79.0,79.19,32000.0,51.1243,51.2471,51.0919,51.2148,32000.0
2011-03-02 12:10:00,79.18,79.27,79.11,79.22,19700.0,51.2083,51.2665,51.1631,51.2342,19700.0
2011-03-02 12:20:00,79.21,79.36,79.2,79.31,18900.0,51.2277,51.3247,51.2213,51.2924,18900.0
2011-03-02 12:30:00,79.31,79.44,79.3,79.4,17800.0,51.2924,51.3765,51.2859,51.3506,17800.0
2011-03-02 12:40:00,79.42,79.44,79.36,79.39,18300.0,51.3636,51.3765,51.3247,51.3441,18300.0
2011-03-02 12:50:00,79.38,79.49,79.36,79.47,20200.0,51.3377,51.4088,51.3247,51.3959,20200.0
2011-03-02 13:00:00,79.48,79.52,79.37,79.37,25200.0,51.4024,51.4282,51.3312,51.3312,25200.0
2011-03-02 13:10:00,79.37,79.43,79.31,79.33,25500.0,51.3312,51.37,51.2924,51.3053,25500.0
2011-03-02 13:20:00,79.32,79.38,79.3,79.37,14800.0,51.2989,51.3377,51.2859,51.3312,14800.0
2011-03-02 13:30:00,79.36,79.37,79.16,79.21,18600.0,51.3247,51.3312,51.1954,51.2277,18600.0
2011-03-02 13:40:00,79.2,79.2,78.93,78.94,19900.0,51.2213,51.2213,51.0467,51.0531,19900.0
2011-03-02 13:50:00,78.96,79.08,78.92,78.99,18100.0,51.0661,51.1437,51.0402,51.0855,18100.0
2011-03-02 14:00:00,79.02,79.06,78.87,78.98,46700.0,51.1049,51.1307,51.0078,51.079,46700.0
2011-03-02 14:10:00,78.98,79.1,78.98,79.02,30900.0,51.079,51.1566,51.079,51.1049,30900.0
2011-03-02 14:20:00,79.02,79.19,79.02,79.17,32400.0,51.1049,51.2148,51.1049,51.2019,32400.0
2011-03-02 14:30:00,79.16,79.4,79.15,79.38,30600.0,51.1954,51.3506,51.1889,51.3377,30600.0
2011-03-02 14:40:00,79.37,79.5,79.35,79.43,33800.0,51.3312,51.4153,51.3183,51.37,33800.0
2011-03-02 14:50:00,79.42,79.49,79.4,79.44,24900.0,51.3636,51.4088,51.3506,51.3765,24900.0
2011-03-02 15:00:00,79.44,79.57,79.44,79.56,20500.0,51.3765,51.4606,51.3765,51.4541,20500.0
2011-03-02 15:10:00,79.56,79.6,79.45,79.49,25600.0,51.4541,51.48,51.383,51.4088,25600.0
2011-03-02 15:20:00,79.48,79.52,79.42,79.42,44300.0,51.4024,51.4282,51.3636,51.3636,44300.0
2011-03-02 15:30:00,79.41,79.44,79.31,79.37,44800.0,51.3571,51.3765,51.2924,51.3312,44800.0
2011-03-02 15:40:00,79.37,79.51,79.34,79.48,85600.0,51.3312,51.4218,51.3118,51.4024,85600.0
2011-03-02 15:50:00,79.49,79.51,79.35,79.43,108400.0,51.4088,51.4218,51.3183,51.37,108400.0
2011-03-03 09:30:00,79.84,80.15,79.84,80.06,46500.0,51.6352,51.8357,51.6352,51.7775,46500.0
2011-03-03 09:40:00,80.07,80.47,80.07,80.3,33200.0,51.7839,52.0426,51.7839,51.9327,33200.0
2011-03-03 09:50:00,80.3,80.35,80.15,80.19,33600.0,51.9327,51.965,51.8357,51.8615,33600.0
2011-03-03 10:00:00,80.18,80.3,80.11,80.26,51800.0,51.8551,51.9327,51.8098,51.9068,51800.0
2011-03-03 10:10:00,80.26,80.33,80.2,80.22,35700.0,51.9068,51.9521,51.868,51.8809,35700.0
2011-03-03 10:20:00,80.22,80.5,80.2,80.43,28000.0,51.8809,52.062,51.868,52.0168,28000.0
2011-03-03 10:30:00,80.43,80.43,80.24,80.26,38200.0,52.0168,52.0168,51.8939,51.9068,38200.0
2011-03-03 10:40:00,80.25,80.62,80.25,80.6,39300.0,51.9003,52.1396,51.9003,52.1267,39300.0
2011-03-03 10:50:00,80.6,80.63,80.42,80.49,21500.0,52.1267,52.1461,52.0103,52.0556,21500.0
2011-03-03 11:00:00,80.49,80.69,80.49,80.63,26500.0,52.0556,52.1849,52.0556,52.1461,26500.0
2011-03-03 11:10:00,80.64,80.67,80.45,80.5,19400.0,52.1526,52.172,52.0297,52.062,19400.0
2011-03-03 11:20:00,80.51,80.51,80.3,80.3,28500.0,52.0685,52.0685,51.9327,51.9327,28500.0
2011-03-03 11:30:00,80.3,80.33,80.25,80.26,13400.0,51.9327,51.9521,51.9003,51.9068,13400.0
2011-03-03 11:40:00,80.26,80.43,80.24,80.39,20700.0,51.9068,52.0168,51.8939,51.9909,20700.0
2011-03-03 11:50:00,80.38,80.63,80.31,80.59,33700.0,51.9844,52.1461,51.9391,52.1202,33700.0
2011-03-03 12:00:00,80.56,80.6,80.53,80.6,35400.0,52.1008,52.1267,52.0814,52.1267,35400.0
2011-03-03 12:10:00,80.6,80.61,80.4,80.4,15600.0,52.1267,52.1332,51.9973,51.9973,15600.0
2011-03-03 12:20:00,80.4,80.54,80.4,80.51,15400.0,51.9973,52.0879,51.9973,52.0685,15400.0
2011-03-03 12:30:00,80.51,80.53,80.46,80.46,14100.0,52.0685,52.0814,52.0362,52.0362,14100.0
2011-03-03 12:40:00,80.45,80.59,80.45,80.59,15800.0,52.0297,52.1202,52.0297,52.1202,15800.0
2011-03-03 12:50:00,80.59,80.65,80.58,80.61,16700.0,52.1202,52.159,52.1138,52.1332,16700.0
2011-03-03 13:00:00,80.61,80.69,80.61,80.69,14700.0,52.1332,52.1849,52.1332,52.1849,14700.0
2011-03-03 13:10:00,80.68,80.71,80.61,80.62,13000.0,52.1784,52.1978,52.1332,52.1396,13000.0
2011-03-03 13:20:00,80.61,80.76,80.58,80.73,27800.0,52.1332,52.2302,52.1138,52.2108,27800.0
2011-03-03 13:30:00,80.74,80.8,80.69,80.79,27200.0,52.2172,52.256,52.1849,52.2496,27200.0
2011-03-03 13:40:00,80.78,80.84,80.75,80.81,31800.0,52.2431,52.2819,52.2237,52.2625,31800.0
2011-03-03 13:50:00,80.81,80.82,80.7,80.73,29800.0,52.2625,52.269,52.1914,52.2108,29800.0
2011-03-03 14:00:00,80.71,80.86,80.71,80.8,35400.0,52.1978,52.2948,52.1978,52.256,35400.0
2011-03-03 14:10:00,80.8,80.89,80.77,80.87,26300.0,52.256,52.3142,52.2366,52.3013,26300.0
2011-03-03 14:20:00,80.85,80.88,80.71,80.73,21100.0,52.2884,52.3078,52.1978,52.2108,21100.0
2011-03-03 14:30:00,80.73,80.78,80.69,80.74,26400.0,52.2108,52.2431,52.1849,52.2172,26400.0
2011-03-03 14:40:00,80.74,80.76,80.65,80.66,32300.0,52.2172,52.2302,52.159,52.1655,32300.0
2011-03-03 14:50:00,80.65,80.79,80.62,80.77,50100.0,52.159,52.2496,52.1396,52.2366,50100.0
2011-03-03 15:00:00,80.78,80.79,80.7,80.72,36000.0,52.2431,52.2496,52.1914,52.2043,36000.0
2011-03-03 15:10:00,80.72,80.77,80.67,80.69,35300.0,52.2043,52.2366,52.172,52.1849,35300.0
2011-03-03 15:20:00,80.67,80.77,80.67,80.74,26000.0,52.172,52.2366,52.172,52.2172,26000.0
2011-03-03 15:30:00,80.74,80.74,80.58,80.59,67600.0,52.2172,52.2172,52.1138,52.1202,67600.0
2011-03-03 15:40:00,80.6,80.76,80.59,80.68,83900.0,52.1267,52.2302,52.1202,52.1784,83900.0
2011-03-03 15:50:00,80.69,80.8,80.64,80.76,237000.0,52.1849,52.256,52.1526,52.2302,237000.0
2011-03-04 09:30:00,80.7,80.8,80.28,80.32,37500.0,52.1914,52.256,51.9197,51.9456,37500.0
2011-03-04 09:40:00,80.37,80.49,80.26,80.42,11400.0,51.9779,52.0556,51.9068,52.0103,11400.0
2011-03-04 09:50:00,80.42,80.42,80.06,80.1,16800.0,52.0103,52.0103,51.7775,51.8033,16800.0
2011-03-04 10:00:00,80.16,80.2,80.0,80.03,32500.0,51.8421,51.868,51.7387,51.7581,32500.0
2011-03-04 10:10:00,79.99,80.08,79.95,80.0,47700.0,51.7322,51.7904,51.7063,51.7387,47700.0
2011-03-04 10:20:00,80.01,80.06,79.85,79.94,24200.0,51.7451,51.7775,51.6416,51.6999,24200.0
2011-03-04 10:30:00,79.94,80.06,79.93,80.01,28700.0,51.6999,51.7775,51.6934,51.7451,28700.0
2011-03-04 10:40:00,80.04,80.11,79.99,80.01,21500.0,51.7645,51.8098,51.7322,51.7451,21500.0
2011-03-04 10:50:00,80.02,80.04,79.99,80.01,23700.0,51.7516,51.7645,51.7322,51.7451,23700.0
2011-03-04 11:00:00,80.02,80.03,79.9,79.9,30900.0,51.7516,51.7581,51.674,51.674,30900.0
2011-03-04 11:10:00,79.86,79.92,79.83,79.88,27100.0,51.6481,51.6869,51.6287,51.661,27100.0
2011-03-04 11:20:00,79.87,79.95,79.82,79.87,22600.0,51.6546,51.7063,51.6222,51.6546,22600.0
2011-03-04 11:30:00,79.87,80.03,79.75,79.99,37200.0,51.6546,51.7581,51.577,51.7322,37200.0
2011-03-04 11:40:00,79.99,80.06,79.82,79.84,22100.0,51.7322,51.7775,51.6222,51.6352,22100.0
2011-03-04 11:50:00,79.85,79.88,79.5,79.54,37800.0,51.6416,51.661,51.4153,51.4412,37800.0
2011-03-04 12:00:00,79.53,79.6,79.41,79.45,28900.0,51.4347,51.48,51.3571,51.383,28900.0
2011-03-04 12:10:00,79.44,79.46,79.22,79.25,30000.0,51.3765,51.3894,51.2342,51.2536,30000.0
2011-03-04 12:20:00,79.23,79.24,79.13,79.18,31500.0,51.2407,51.2471,51.176,51.2083,31500.0
2011-03-04 12:30:00,79.18,79.19,79.12,79.15,32000.0,51.2083,51.2148,51.1695,51.1889,32000.0
2011-03-04 12:40:00,79.15,79.16,79.12,79.16,25900.0,51.1889,51.1954,51.1695,51.1954,25900.0
2011-03-04 12:50:00,79.15,79.16,79.07,79.12,60300.0,51.1889,51.1954,51.1372,51.1695,60300.0
2011-03-04 13:00:00,79.11,79.14,79.1,79.11,24900.0,51.1631,51.1825,51.1566,51.1631,24900.0
2011-03-04 13:10:00,79.12,79.14,79.0,79.02,32400.0,51.1695,51.1825,51.0919,51.1049,32400.0
2011-03-04 13:20:00,79.02,79.02,78.94,78.99,24300.0,51.1049,51.1049,51.0531,51.0855,24300.0
2011-03-04 13:30:00,79.0,79.03,78.98,79.02,26700.0,51.0919,51.1113,51.079,51.1049,26700.0
2011-03-04 13:40:00,79.02,79.02,78.98,78.98,37600.0,51.1049,51.1049,51.079,51.079,37600.0
2011-03-04 13:50:00,79.0,79.02,78.93,79.0,59300.0,51.0919,51.1049,51.0467,51.0919,59300.0
2011-03-04 14:00:00,79.01,79.02,78.9,78.93,63000.0,51.0984,51.1049,51.0272,51.0467,63000.0
2011-03-04 14:10:00,78.94,78.99,78.94,78.97,20700.0,51.0531,51.0855,51.0531,51.0725,20700.0
2011-03-04 14:20:00,78.97,78.98,78.91,78.96,52500.0,51.0725,51.079,51.0337,51.0661,52500.0
2011-03-04 14:30:00,78.96,79.07,78.92,79.06,35100.0,51.0661,51.1372,51.0402,51.1307,35100.0
2011-03-04 14:40:00,79.07,79.14,79.06,79.11,26300.0,51.1372,51.1825,51.1307,51.1631,26300.0
2011-03-04 14:50:00,79.11,79.3,79.1,79.3,36800.0,51.1631,51.2859,51.1566,51.2859,36800.0
2011-03-04 15:00:00,79.3,79.44,79.26,79.31,71400.0,51.2859,51.3765,51.2601,51.2924,71400.0
2011-03-04 15:10:00,79.31,79.4,79.22,79.33,85900.0,51.2924,51.3506,51.2342,51.3053,85900.0
2011-03-04 15:20:00,79.32,79.33,79.21,79.25,47900.0,51.2989,51.3053,51.2277,51.2536,47900.0
2011-03-04 15:30:00,79.24,79.25,79.16,79.25,70600.0,51.2471,51.2536,51.1954,51.2536,70600.0
2011-03-04 15:40:00,79.24,79.53,79.24,79.5,87100.0,51.2471,51.4347,51.2471,51.4153,87100.0
2011-03-04 15:50:00,79.51,79.86,79.5,79.81,216300.0,51.4218,51.6481,51.4153,51.6158,216300.0
2011-03-07 09:30:00,79.94,80.33,79.89,80.28,49100.0,51.6999,51.9521,51.6675,51.9197,49100.0
2011-03-07 09:40:00,80.28,80.46,80.04,80.41,87700.0,51.9197,52.0362,51.7645,52.0038,87700.0
2011-03-07 09:50:00,80.4,80.48,80.2,80.31,33900.0,51.9973,52.0491,51.868,51.9391,33900.0
2011-03-07 10:00:00,80.32,80.5,80.06,80.19,38700.0,51.9456,52.062,51.7775,51.8615,38700.0
2011-03-07 10:10:00,80.2,80.25,79.94,79.96,32000.0,51.868,51.9003,51.6999,51.7128,32000.0
2011-03-07 10:20:00,79.94,80.08,79.93,80.03,30000.0,51.6999,51.7904,51.6934,51.7581,30000.0
2011-03-07 10:30:00,80.03,80.16,79.88,79.89,47900.0,51.7581,51.8421,51.661,51.6675,47900.0
2011-03-07 10:40:00,79.9,79.96,79.75,79.79,35400.0,51.674,51.7128,51.577,51.6028,35400.0
2011-03-07 10:50:00,79.83,79.95,79.65,79.82,35100.0,51.6287,51.7063,51.5123,51.6222,35100.0
2011-03-07 11:00:00,79.8,79.9,79.74,79.86,64700.0,51.6093,51.674,51.5705,51.6481,64700.0
2011-03-07 11:10:00,79.86,79.89,79.71,79.8,33000.0,51.6481,51.6675,51.5511,51.6093,33000.0
2011-03-07 11:20:00,79.8,79.8,79.48,79.54,43800.0,51.6093,51.6093,51.4024,51.4412,43800.0
2011-03-07 11:30:00,79.54,79.59,79.41,79.56,30500.0,51.4412,51.4735,51.3571,51.4541,30500.0
2011-03-07 11:40:00,79.55,79.56,79.35,79.43,38000.0,51.4476,51.4541,51.3183,51.37,38000.0
2011-03-07 11:50:00,79.42,79.51,79.34,79.48,22600.0,51.3636,51.4218,51.3118,51.4024,22600.0
2011-03-07 12:00:00,79.46,79.53,79.37,79.53,19900.0,51.3894,51.4347,51.3312,51.4347,19900.0
2011-03-07 12:10:00,79.52,79.71,79.43,79.55,28100.0,51.4282,51.5511,51.37,51.4476,28100.0
2011-03-07 12:20:00,79.55,79.57,79.38,79.4,20200.0,51.4476,51.4606,51.3377,51.3506,20200.0
2011-03-07 12:30:00,79.39,79.57,79.37,79.5,19100.0,51.3441,51.4606,51.3312,51.4153,19100.0
2011-03-07 12:40:00,79.53,79.54,79.27,79.28,24600.0,51.4347,51.4412,51.2665,51.273,24600.0
2011-03-07 12:50:00,79.27,79.29,79.04,79.08,31200.0,51.2665,51.2795,51.1178,51.1437,31200.0
2011-03-07 13:00:00,79.11,79.15,79.0,79.03,37200.0,51.1631,51.1889,51.0919,51.1113,37200.0
2011-03-07 13:10:00,79.06,79.16,78.95,79.12,32500.0,51.1307,51.1954,51.0596,51.1695,32500.0
2011-03-07 13:20:00,79.1,79.16,79.02,79.08,23400.0,51.1566,51.1954,51.1049,51.1437,23400.0
2011-03-07 13:30:00,79.08,79.14,79.0,79.13,24100.0,51.1437,51.1825,51.0919,51.176,24100.0
2011-03-07 13:40:00,79.12,79.21,79.05,79.21,21900.0,51.1695,51.2277,51.1243,51.2277,21900.0
2011-03-07 13:50:00,79.21,79.21,78.99,79.07,49400.0,51.2277,51.2277,51.0855,51.1372,49400.0
2011-03-07 14:00:00,79.07,79.19,79.03,79.15,44000.0,51.1372,51.2148,51.1113,51.1889,44000.0
2011-03-07 14:10:00,79.16,79.26,78.98,79.26,37800.0,51.1954,51.2601,51.079,51.2601,37800.0
2011-03-07 14:20:00,79.27,79.34,79.14,79.15,43600.0,51.2665,51.3118,51.1825,51.1889,43600.0
2011-03-07 14:30:00,79.13,79.24,79.05,79.13,37800.0,51.176,51.2471,51.1243,51.176,37800.0
2011-03-07 14:40:00,79.11,79.24,79.06,79.19,46800.0,51.1631,51.2471,51.1307,51.2148,46800.0
2011-03-07 14:50:00,79.21,79.27,79.12,79.23,26500.0,51.2277,51.2665,51.1695,51.2407,26500.0
2011-03-07 15:00:00,79.21,79.29,79.14,79.25,34700.0,51.2277,51.2795,51.1825,51.2536,34700.0
2011-03-07 15:10:00,79.25,79.41,79.25,79.33,37300.0,51.2536,51.3571,51.2536,51.3053,37300.0
2011-03-07 15:20:00,79.33,79.45,79.28,79.42,45700.0,51.3053,51.383,51.273,51.3636,45700.0
2011-03-07 15:30:00,79.39,79.47,79.34,79.38,63600.0,51.3441,51.3959,51.3118,51.3377,63600.0
2011-03-07 15:40:00,79.37,79.51,79.33,79.46,95600.0,51.3312,51.4218,51.3053,51.3894,95600.0
2011-03-07 15:50:00,79.46,79.46,79.27,79.34,118000.0,51.3894,51.3894,51.2665,51.3118,118000.0
2011-03-08 09:30:00,79.32,79.86,79.32,79.78,82000.0,51.2989,51.6481,51.2989,51.5964,82000.0
2011-03-08 09:40:00,79.8,79.83,79.43,79.7,55700.0,51.6093,51.6287,51.37,51.5446,55700.0
2011-03-08 09:50:00,79.75,79.98,79.7,79.9,65200.0,51.577,51.7257,51.5446,51.674,65200.0
2011-03-08 10:00:00,79.9,80.25,79.84,80.09,101200.0,51.674,51.9003,51.6352,51.7969,101200.0
2011-03-08 10:10:00,80.09,80.24,80.04,80.2,83400.0,51.7969,51.8939,51.7645,51.868,83400.0
2011-03-08 10:20:00,80.25,80.28,80.12,80.22,157000.0,51.9003,51.9197,51.8163,51.8809,157000.0
2011-03-08 10:30:00,80.24,80.28,80.14,80.22,61100.0,51.8939,51.9197,51.8292,51.8809,61100.0
2011-03-08 10:40:00,80.22,80.35,80.21,80.25,40600.0,51.8809,51.965,51.8745,51.9003,40600.0
2011-03-08 10:50:00,80.24,80.31,80.23,80.29,28900.0,51.8939,51.9391,51.8874,51.9262,28900.0
2011-03-08 11:00:00,80.27,80.27,80.09,80.11,49000.0,51.9133,51.9133,51.7969,51.8098,49000.0
2011-03-08 11:10:00,80.11,80.16,80.05,80.12,40300.0,51.8098,51.8421,51.771,51.8163,40300.0
2011-03-08 11:20:00,80.11,80.22,80.08,80.2,38200.0,51.8098,51.8809,51.7904,51.868,38200.0
2011-03-08 11:30:00,80.22,80.29,80.19,80.2,28100.0,51.8809,51.9262,51.8615,51.868,28100.0
2011-03-08 11:40:00,80.22,80.31,80.17,80.3,43600.0,51.8809,51.9391,51.8486,51.9327,43600.0
2011-03-08 11:50:00,80.3,80.48,80.26,80.45,29800.0,51.9327,52.0491,51.9068,52.0297,29800.0
2011-03-08 12:00:00,80.47,80.52,80.43,80.47,50400.0,52.0426,52.075,52.0168,52.0426,50400.0
2011-03-08 12:10:00,80.47,80.47,80.36,80.45,62200.0,52.0426,52.0426,51.9715,52.0297,62200.0
2011-03-08 12:20:00,80.45,80.45,80.34,80.38,32500.0,52.0297,52.0297,51.9585,51.9844,32500.0
2011-03-08 12:30:00,80.35,80.45,80.32,80.4,40400.0,51.965,52.0297,51.9456,51.9973,40400.0
2011-03-08 12:40:00,80.4,80.5,80.37,80.44,39300.0,51.9973,52.062,51.9779,52.0232,39300.0
2011-03-08 12:50:00,80.44,80.47,80.37,80.43,24800.0,52.0232,52.0426,51.9779,52.0168,24800.0
2011-03-08 13:00:00,80.43,80.5,80.36,80.37,45300.0,52.0168,52.062,51.9715,51.9779,45300.0
2011-03-08 13:10:00,80.37,80.42,80.29,80.33,33300.0,51.9779,52.0103,51.9262,51.9521,33300.0
2011-03-08 13:20:00,80.32,80.4,80.27,80.27,25400.0,51.9456,51.9973,51.9133,51.9133,25400.0
2011-03-08 13:30:00,80.27,80.36,80.23,80.32,12900.0,51.9133,51.9715,51.8874,51.9456,12900.0
2011-03-08 13:40:00,80.29,80.41,80.29,80.39,15500.0,51.9262,52.0038,51.9262,51.9909,15500.0
2011-03-08 13:50:00,80.4,80.46,80.38,80.45,13900.0,51.9973,52.0362,51.9844,52.0297,13900.0
2011-03-08 14:00:00,80.45,80.48,80.33,80.33,33900.0,52.0297,52.0491,51.9521,51.9521,33900.0
2011-03-08 14:10:00,80.35,80.35,80.22,80.26,28900.0,51.965,51.965,51.8809,51.9068,28900.0
2011-03-08 14:20:00,80.26,80.3,80.14,80.2,29200.0,51.9068,51.9327,51.8292,51.868,29200.0
2011-03-08 14:30:00,80.21,80.25,80.14,80.25,21100.0,51.8745,51.9003,51.8292,51.9003,21100.0
2011-03-08 14:40:00,80.26,80.35,80.26,80.33,22200.0,51.9068,51.965,51.9068,51.9521,22200.0
2011-03-08 14:50:00,80.33,80.38,80.3,80.36,29700.0,51.9521,51.9844,51.9327,51.9715,29700.0
2011-03-08 15:00:00,80.35,80.35,80.21,80.32,33900.0,51.965,51.965,51.8745,51.9456,33900.0
2011-03-08 15:10:00,80.32,80.46,80.32,80.43,22400.0,51.9456,52.0362,51.9456,52.0168,22400.0
2011-03-08 15:20:00,80.42,80.45,80.34,80.39,31200.0,52.0103,52.0297,51.9585,51.9909,31200.0
2011-03-08 15:30:00,80.39,80.41,80.3,80.34,35200.0,51.9909,52.0038,51.9327,51.9585,35200.0
2011-03-08 15:40:00,80.35,80.38,80.25,80.28,51900.0,51.965,51.9844,51.9003,51.9197,51900.0
2011-03-08 15:50:00,80.29,80.33,80.25,80.26,94000.0,51.9262,51.9521,51.9003,51.9068,94000.0
2011-03-09 09:30:00,80.2,80.55,80.09,80.47,41400.0,51.868,52.0944,51.7969,52.0426,41400.0
2011-03-09 09:40:00,80.46,80.47,80.0,80.08,39500.0,52.0362,52.0426,51.7387,51.7904,39500.0
2011-03-09 09:50:00,80.09,80.14,79.99,80.05,28600.0,51.7969,51.8292,51.7322,51.771,28600.0
2011-03-09 10:00:00,80.07,80.27,79.98,80.13,75400.0,51.7839,51.9133,51.7257,51.8227,75400.0
2011-03-09 10:10:00,80.13,80.17,80.0,80.11,48900.0,51.8227,51.8486,51.7387,51.8098,48900.0
2011-03-09 10:20:00,80.09,80.25,80.02,80.23,30100.0,51.7969,51.9003,51.7516,51.8874,30100.0
2011-03-09 10:30:00,80.24,80.3,80.08,80.1,49900.0,51.8939,51.9327,51.7904,51.8033,49900.0
2011-03-09 10:40:00,80.08,80.11,79.99,80.04,44500.0,51.7904,51.8098,51.7322,51.7645,44500.0
2011-03-09 10:50:00,80.03,80.07,79.99,80.07,88800.0,51.7581,51.7839,51.7322,51.7839,88800.0
2011-03-09 11:00:00,80.03,80.15,79.96,80.05,63700.0,51.7581,51.8357,51.7128,51.771,63700.0
2011-03-09 11:10:00,80.06,80.15,80.01,80.13,27200.0,51.7775,51.8357,51.7451,51.8227,27200.0
2011-03-09 11:20:00,80.12,80.22,80.03,80.15,20800.0,51.8163,51.8809,51.7581,51.8357,20800.0
2011-03-09 11:30:00,80.13,80.22,80.08,80.18,51400.0,51.8227,51.8809,51.7904,51.8551,51400.0
2011-03-09 11:40:00,80.16,80.18,80.05,80.12,33600.0,51.8421,51.8551,51.771,51.8163,33600.0
2011-03-09 11:50:00,80.12,80.23,80.04,80.13,35200.0,51.8163,51.8874,51.7645,51.8227,35200.0
2011-03-09 12:00:00,80.13,80.54,80.09,80.53,62000.0,51.8227,52.0879,51.7969,52.0814,62000.0
2011-03-09 12:10:00,80.53,80.66,80.53,80.62,34200.0,52.0814,52.1655,52.0814,52.1396,34200.0
2011-03-09 12:20:00,80.61,80.68,80.46,80.46,42200.0,52.1332,52.1784,52.0362,52.0362,42200.0
2011-03-09 12:30:00,80.48,80.56,80.43,80.55,36700.0,52.0491,52.1008,52.0168,52.0944,36700.0
2011-03-09 12:40:00,80.56,80.61,80.43,80.59,33900.0,52.1008,52.1332,52.0168,52.1202,33900.0
2011-03-09 12:50:00,80.61,80.65,80.5,80.6,42100.0,52.1332,52.159,52.062,52.1267,42100.0
2011-03-09 13:00:00,80.56,80.59,80.42,80.52,47900.0,52.1008,52.1202,52.0103,52.075,47900.0
2011-03-09 13:10:00,80.51,80.66,80.51,80.63,31800.0,52.0685,52.1655,52.0685,52.1461,31800.0
2011-03-09 13:20:00,80.62,80.68,80.56,80.6,62300.0,52.1396,52.1784,52.1008,52.1267,62300.0
2011-03-09 13:30:00,80.61,80.69,80.56,80.64,54200.0,52.1332,52.1849,52.1008,52.1526,54200.0
2011-03-09 13:40:00,80.63,80.68,80.58,80.63,73400.0,52.1461,52.1784,52.1138,52.1461,73400.0
2011-03-09 13:50:00,80.62,80.64,80.52,80.55,37200.0,52.1396,52.1526,52.075,52.0944,37200.0
2011-03-09 14:00:00,80.55,80.7,80.54,80.67,57100.0,52.0944,52.1914,52.0879,52.172,57100.0
2011-03-09 14:10:00,80.66,80.77,80.6,80.76,84300.0,52.1655,52.2366,52.1267,52.2302,84300.0
2011-03-09 14:20:00,80.76,80.79,80.71,80.73,56200.0,52.2302,52.2496,52.1978,52.2108,56200.0
2011-03-09 14:30:00,80.7,80.71,80.44,80.44,50900.0,52.1914,52.1978,52.0232,52.0232,50900.0
2011-03-09 14:40:00,80.44,80.55,80.41,80.46,43300.0,52.0232,52.0944,52.0038,52.0362,43300.0
2011-03-09 14:50:00,80.46,80.62,80.42,80.54,42900.0,52.0362,52.1396,52.0103,52.0879,42900.0
2011-03-09 15:00:00,80.54,80.56,80.42,80.51,65100.0,52.0879,52.1008,52.0103,52.0685,65100.0
2011-03-09 15:10:00,80.52,80.59,80.46,80.5,58100.0,52.075,52.1202,52.0362,52.062,58100.0
2011-03-09 15:20:00,80.5,80.51,80.44,80.51,60200.0,52.062,52.0685,52.0232,52.0685,60200.0
2011-03-09 15:30:00,80.51,80.51,80.33,80.39,64400.0,52.0685,52.0685,51.9521,51.9909,64400.0
2011-03-09 15:40:00,80.39,80.48,80.33,80.47,112200.0,51.9909,52.0491,51.9521,52.0426,112200.0
2011-03-09 15:50:00,80.48,80.53,80.41,80.46,149500.0,52.0491,52.0814,52.0038,52.0362,149500.0
2011-03-10 09:30:00,79.74,79.88,79.37,79.64,50900.0,51.5705,51.661,51.3312,51.5058,50900.0
2011-03-10 09:40:00,79.61,79.8,79.4,79.74,50500.0,51.4864,51.6093,51.3506,51.5705,50500.0
2011-03-10 09:50:00,79.73,79.78,79.37,79.46,38300.0,51.564,51.5964,51.3312,51.3894,38300.0
2011-03-10 10:00:00,79.44,79.44,79.0,79.1,55500.0,51.3765,51.3765,51.0919,51.1566,55500.0
2011-03-10 10:10:00,79.09,79.35,79.05,79.28,34800.0,51.1501,51.3183,51.1243,51.273,34800.0
2011-03-10 10:20:00,79.28,79.7,79.28,79.45,34000.0,51.273,51.5446,51.273,51.383,34000.0
2011-03-10 10:30:00,79.45,79.45,79.11,79.23,55600.0,51.383,51.383,51.1631,51.2407,55600.0
2011-03-10 10:40:00,79.22,79.65,79.2,79.64,40200.0,51.2342,51.5123,51.2213,51.5058,40200.0
2011-03-10 10:50:00,79.63,79.83,79.62,79.67,25100.0,51.4994,51.6287,51.4929,51.5252,25100.0
2011-03-10 11:00:00,79.69,79.74,79.61,79.65,29000.0,51.5382,51.5705,51.4864,51.5123,29000.0
2011-03-10 11:10:00,79.66,79.93,79.61,79.91,59900.0,51.5188,51.6934,51.4864,51.6805,59900.0
2011-03-10 11:20:00,79.92,79.95,79.78,79.86,30500.0,51.6869,51.7063,51.5964,51.6481,30500.0
2011-03-10 11:30:00,79.88,80.15,79.81,80.14,28500.0,51.661,51.8357,51.6158,51.8292,28500.0
2011-03-10 11:40:00,80.12,80.16,79.99,79.99,21400.0,51.8163,51.8421,51.7322,51.7322,21400.0
2011-03-10 11:50:00,80.0,80.11,80.0,80.11,14400.0,51.7387,51.8098,51.7387,51.8098,14400.0
2011-03-10 12:00:00,80.1,80.19,79.88,79.93,35200.0,51.8033,51.8615,51.661,51.6934,35200.0
2011-03-10 12:10:00,79.92,79.97,79.86,79.88,28600.0,51.6869,51.7193,51.6481,51.661,28600.0
2011-03-10 12:20:00,79.87,80.04,79.76,79.8,44900.0,51.6546,51.7645,51.5834,51.6093,44900.0
2011-03-10 12:30:00,79.79,79.87,79.67,79.87,20500.0,51.6028,51.6546,51.5252,51.6546,20500.0
2011-03-10 12:40:00,79.86,79.95,79.81,79.84,25900.0,51.6481,51.7063,51.6158,51.6352,25900.0
2011-03-10 12:50:00,79.86,80.02,79.84,80.0,14600.0,51.6481,51.7516,51.6352,51.7387,14600.0
2011-03-10 13:00:00,80.02,80.09,79.94,79.96,24900.0,51.7516,51.7969,51.6999,51.7128,24900.0
2011-03-10 13:10:00,79.98,80.12,79.92,79.97,23400.0,51.7257,51.8163,51.6869,51.7193,23400.0
2011-03-10 13:20:00,79.97,80.0,79.74,79.78,31000.0,51.7193,51.7387,51.5705,51.5964,31000.0
2011-03-10 13:30:00,79.8,79.8,79.35,79.35,73900.0,51.6093,51.6093,51.3183,51.3183,73900.0
2011-03-10 13:40:00,79.34,79.55,79.34,79.49,44400.0,51.3118,51.4476,51.3118,51.4088,44400.0
2011-03-10 13:50:00,79.48,79.49,79.29,79.29,34000.0,51.4024,51.4088,51.2795,51.2795,34000.0
2011-03-10 14:00:00,79.31,79.39,79.25,79.38,41600.0,51.2924,51.3441,51.2536,51.3377,41600.0
2011-03-10 14:10:00,79.37,79.43,79.21,79.34,42500.0,51.3312,51.37,51.2277,51.3118,42500.0
2011-03-10 14:20:00,79.35,79.39,79.24,79.24,37800.0,51.3183,51.3441,51.2471,51.2471,37800.0
2011-03-10 14:30:00,79.24,79.43,79.19,79.4,36200.0,51.2471,51.37,51.2148,51.3506,36200.0
2011-03-10 14:40:00,79.4,79.46,79.16,79.17,43900.0,51.3506,51.3894,51.1954,51.2019,43900.0
2011-03-10 14:50:00,79.16,79.19,79.1,79.13,61300.0,51.1954,51.2148,51.1566,51.176,61300.0
2011-03-10 15:00:00,79.14,79.2,79.02,79.04,57900.0,51.1825,51.2213,51.1049,51.1178,57900.0
2011-03-10 15:10:00,79.05,79.05,78.85,78.91,70900.0,51.1243,51.1243,50.9949,51.0337,70900.0
2011-03-10 15:20:00,78.91,79.02,78.82,78.83,75500.0,51.0337,51.1049,50.9755,50.982,75500.0
2011-03-10 15:30:00,78.84,79.12,78.82,79.1,74700.0,50.9884,51.1695,50.9755,51.1566,74700.0
2011-03-10 15:40:00,79.11,79.29,79.1,79.11,92800.0,51.1631,51.2795,51.1566,51.1631,92800.0
2011-03-10 15:50:00,79.11,79.14,79.02,79.03,166000.0,51.1631,51.1825,51.1049,51.1113,166000.0
2011-03-11 09:30:00,79.08,79.87,78.83,79.73,50400.0,51.1437,51.6546,50.982,51.564,50400.0
2011-03-11 09:40:00,79.68,79.94,79.04,79.14,44300.0,51.5317,51.6999,51.1178,51.1825,44300.0
2011-03-11 09:50:00,79.06,79.55,79.03,79.5,58200.0,51.1307,51.4476,51.1113,51.4153,58200.0
2011-03-11 10:00:00,79.5,79.81,79.36,79.49,94000.0,51.4153,51.6158,51.3247,51.4088,94000.0
2011-03-11 10:10:00,79.54,79.85,79.49,79.71,64000.0,51.4412,51.6416,51.4088,51.5511,64000.0
2011-03-11 10:20:00,79.77,79.99,79.47,79.5,50700.0,51.5899,51.7322,51.3959,51.4153,50700.0
2011-03-11 10:30:00,79.51,79.62,79.33,79.47,36000.0,51.4218,51.4929,51.3053,51.3959,36000.0
2011-03-11 10:40:00,79.47,79.5,79.1,79.45,37200.0,51.3959,51.4153,51.1566,51.383,37200.0
2011-03-11 10:50:00,79.48,79.51,79.33,79.48,37600.0,51.4024,51.4218,51.3053,51.4024,37600.0
2011-03-11 11:00:00,79.46,79.66,79.44,79.55,60700.0,51.3894,51.5188,51.3765,51.4476,60700.0
2011-03-11 11:10:00,79.57,79.7,79.45,79.46,45200.0,51.4606,51.5446,51.383,51.3894,45200.0
2011-03-11 11:20:00,79.47,79.75,79.46,79.66,48200.0,51.3959,51.577,51.3894,51.5188,48200.0
2011-03-11 11:30:00,79.64,79.82,79.56,79.82,40800.0,51.5058,51.6222,51.4541,51.6222,40800.0
2011-03-11 11:40:00,79.81,79.97,79.75,79.84,27100.0,51.6158,51.7193,51.577,51.6352,27100.0
2011-03-11 11:50:00,79.85,79.97,79.75,79.93,33400.0,51.6416,51.7193,51.577,51.6934,33400.0
2011-03-11 12:00:00,79.94,80.15,79.9,80.13,78400.0,51.6999,51.8357,51.674,51.8227,78400.0
2011-03-11 12:10:00,80.13,80.19,80.04,80.16,44900.0,51.8227,51.8615,51.7645,51.8421,44900.0
2011-03-11 12:20:00,80.17,80.4,80.12,80.18,40800.0,51.8486,51.9973,51.8163,51.8551,40800.0
2011-03-11 12:30:00,80.19,80.26,80.1,80.12,21700.0,51.8615,51.9068,51.8033,51.8163,21700.0
2011-03-11 12:40:00,80.13,80.17,80.03,80.06,26600.0,51.8227,51.8486,51.7581,51.7775,26600.0
2011-03-11 12:50:00,80.08,80.12,80.02,80.05,13900.0,51.7904,51.8163,51.7516,51.771,13900.0
2011-03-11 13:00:00,80.05,80.13,79.99,80.12,26300.0,51.771,51.8227,51.7322,51.8163,26300.0
2011-03-11 13:10:00,80.12,80.18,80.05,80.1,33000.0,51.8163,51.8551,51.771,51.8033,33000.0
2011-03-11 13:20:00,80.1,80.15,80.02,80.09,19500.0,51.8033,51.8357,51.7516,51.7969,19500.0
2011-03-11 13:30:00,80.11,80.25,80.08,80.13,28100.0,51.8098,51.9003,51.7904,51.8227,28100.0
2011-03-11 13:40:00,80.1,80.29,80.07,80.29,17300.0,51.8033,51.9262,51.7839,51.9262,17300.0
2011-03-11 13:50:00,80.27,80.28,80.07,80.09,22600.0,51.9133,51.9197,51.7839,51.7969,22600.0
2011-03-11 14:00:00,80.09,80.09,80.0,80.09,26800.0,51.7969,51.7969,51.7387,51.7969,26800.0
2011-03-11 14:10:00,80.1,80.36,80.1,80.36,40000.0,51.8033,51.9715,51.8033,51.9715,40000.0
2011-03-11 14:20:00,80.37,80.37,80.23,80.24,38000.0,51.9779,51.9779,51.8874,51.8939,38000.0
2011-03-11 14:30:00,80.24,80.33,80.16,80.19,42300.0,51.8939,51.9521,51.8421,51.8615,42300.0
2011-03-11 14:40:00,80.19,80.25,80.11,80.12,31200.0,51.8615,51.9003,51.8098,51.8163,31200.0
2011-03-11 14:50:00,80.14,80.29,80.11,80.23,191500.0,51.8292,51.9262,51.8098,51.8874,191500.0
2011-03-11 15:00:00,80.23,80.57,80.23,80.5,48600.0,51.8874,52.1073,51.8874,52.062,48600.0
2011-03-11 15:10:00,80.5,80.6,80.42,80.58,48100.0,52.062,52.1267,52.0103,52.1138,48100.0
2011-03-11 15:20:00,80.57,80.78,80.57,80.69,61300.0,52.1073,52.2431,52.1073,52.1849,61300.0
2011-03-11 15:30:00,80.7,80.73,80.38,80.43,134800.0,52.1914,52.2108,51.9844,52.0168,134800.0
2011-03-11 15:40:00,80.44,80.5,80.41,80.41,206500.0,52.0232,52.062,52.0038,52.0038,206500.0
2011-03-11 15:50:00,80.4,80.57,80.35,80.47,297700.0,51.9973,52.1073,51.965,52.0426,297700.0
2011-03-14 09:30:00,79.74,80.39,79.7,80.15,60400.0,51.5705,51.9909,51.5446,51.8357,60400.0
2011-03-14 09:40:00,80.14,80.55,80.04,80.2,64500.0,51.8292,52.0944,51.7645,51.868,64500.0
2011-03-14 09:50:00,80.2,80.56,80.02,80.44,55600.0,51.868,52.1008,51.7516,52.0232,55600.0
2011-03-14 10:00:00,80.43,80.65,80.39,80.57,50900.0,52.0168,52.159,51.9909,52.1073,50900.0
2011-03-14 10:10:00,80.57,80.57,80.33,80.36,40400.0,52.1073,52.1073,51.9521,51.9715,40400.0
2011-03-14 10:20:00,80.34,80.5,80.32,80.48,38200.0,51.9585,52.062,51.9456,52.0491,38200.0
2011-03-14 10:30:00,80.48,80.48,80.12,80.32,47400.0,52.0491,52.0491,51.8163,51.9456,47400.0
2011-03-14 10:40:00,80.29,80.33,80.12,80.22,66800.0,51.9262,51.9521,51.8163,51.8809,66800.0
2011-03-14 10:50:00,80.2,80.24,79.98,80.03,98500.0,51.868,51.8939,51.7257,51.7581,98500.0
2011-03-14 11:00:00,80.01,80.1,79.98,80.01,64000.0,51.7451,51.8033,51.7257,51.7451,64000.0
2011-03-14 11:10:00,80.01,80.18,79.99,80.16,60000.0,51.7451,51.8551,51.7322,51.8421,60000.0
2011-03-14 11:20:00,80.16,80.24,80.02,80.05,33000.0,51.8421,51.8939,51.7516,51.771,33000.0
2011-03-14 11:30:00,80.03,80.19,80.0,80.04,52600.0,51.7581,51.8615,51.7387,51.7645,52600.0
2011-03-14 11:40:00,80.03,80.07,79.99,80.03,47000.0,51.7581,51.7839,51.7322,51.7581,47000.0
2011-03-14 11:50:00,80.01,80.04,79.99,80.02,54500.0,51.7451,51.7645,51.7322,51.7516,54500.0
2011-03-14 12:00:00,80.01,80.05,79.99,80.02,72100.0,51.7451,51.771,51.7322,51.7516,72100.0
2011-03-14 12:10:00,80.02,80.11,79.99,80.09,53200.0,51.7516,51.8098,51.7322,51.7969,53200.0
2011-03-14 12:20:00,80.09,80.12,80.0,80.03,29100.0,51.7969,51.8163,51.7387,51.7581,29100.0
2011-03-14 12:30:00,80.0,80.09,79.99,80.01,42300.0,51.7387,51.7969,51.7322,51.7451,42300.0
2011-03-14 12:40:00,80.02,80.08,79.99,80.02,50800.0,51.7516,51.7904,51.7322,51.7516,50800.0
2011-03-14 12:50:00,80.03,80.06,79.99,80.06,37800.0,51.7581,51.7775,51.7322,51.7775,37800.0
2011-03-14 13:00:00,80.06,80.28,80.04,80.23,40300.0,51.7775,51.9197,51.7645,51.8874,40300.0
2011-03-14 13:10:00,80.22,80.28,80.16,80.23,36200.0,51.8809,51.9197,51.8421,51.8874,36200.0
2011-03-14 13:20:00,80.24,80.3,80.2,80.25,30700.0,51.8939,51.9327,51.868,51.9003,30700.0
2011-03-14 13:30:00,80.22,80.26,80.09,80.19,43100.0,51.8809,51.9068,51.7969,51.8615,43100.0
2011-03-14 13:40:00,80.17,80.25,80.09,80.14,39800.0,51.8486,51.9003,51.7969,51.8292,39800.0
2011-03-14 13:50:00,80.15,80.21,80.09,80.09,36700.0,51.8357,51.8745,51.7969,51.7969,36700.0
2011-03-14 14:00:00,80.09,80.2,80.0,80.17,59800.0,51.7969,51.868,51.7387,51.8486,59800.0
2011-03-14 14:10:00,80.16,80.23,80.09,80.1,33600.0,51.8421,51.8874,51.7969,51.8033,33600.0
2011-03-14 14:20:00,80.09,80.42,80.08,80.36,57100.0,51.7969,52.0103,51.7904,51.9715,57100.0
2011-03-14 14:30:00,80.37,80.37,80.2,80.25,60800.0,51.9779,51.9779,51.868,51.9003,60800.0
2011-03-14 14:40:00,80.26,80.3,80.23,80.26,38100.0,51.9068,51.9327,51.8874,51.9068,38100.0
2011-03-14 14:50:00,80.27,80.28,80.18,80.2,36300.0,51.9133,51.9197,51.8551,51.868,36300.0
2011-03-14 15:00:00,80.18,80.29,80.15,80.25,65300.0,51.8551,51.9262,51.8357,51.9003,65300.0
2011-03-14 15:10:00,80.24,80.43,80.23,80.34,57000.0,51.8939,52.0168,51.8874,51.9585,57000.0
2011-03-14 15:20:00,80.34,80.43,80.3,80.32,71600.0,51.9585,52.0168,51.9327,51.9456,71600.0
2011-03-14 15:30:00,80.32,80.44,80.32,80.41,92500.0,51.9456,52.0232,51.9456,52.0038,92500.0
2011-03-14 15:40:00,80.4,80.72,80.4,80.59,171300.0,51.9973,52.2043,51.9973,52.1202,171300.0
2011-03-14 15:50:00,80.58,80.6,80.49,80.51,192400.0,52.1138,52.1267,52.0556,52.0685,192400.0
2011-03-15 09:30:00,79.42,79.57,78.79,78.98,165300.0,51.3636,51.4606,50.9561,51.079,165300.0
2011-03-15 09:40:00,78.98,79.03,78.85,78.9,79600.0,51.079,51.1113,50.9949,51.0272,79600.0
2011-03-15 09:50:00,78.93,79.02,78.42,78.53,110300.0,51.0467,51.1049,50.7168,50.788,110300.0
2011-03-15 10:00:00,78.52,78.74,78.51,78.7,121700.0,50.7815,50.9238,50.775,50.8979,121700.0
2011-03-15 10:10:00,78.7,78.77,78.51,78.61,68400.0,50.8979,50.9432,50.775,50.8397,68400.0
2011-03-15 10:20:00,78.61,79.0,78.55,79.0,65000.0,50.8397,51.0919,50.8009,51.0919,65000.0
2011-03-15 10:30:00,79.0,79.0,78.61,78.66,51500.0,51.0919,51.0919,50.8397,50.872,51500.0
2011-03-15 10:40:00,78.68,78.8,78.62,78.75,53900.0,50.885,50.9626,50.8462,50.9302,53900.0
2011-03-15 10:50:00,78.75,78.88,78.74,78.85,51400.0,50.9302,51.0143,50.9238,50.9949,51400.0
2011-03-15 11:00:00,78.87,78.87,78.58,78.69,54400.0,51.0078,51.0078,50.8203,50.8914,54400.0
2011-03-15 11:10:00,78.69,79.0,78.69,79.0,82400.0,50.8914,51.0919,50.8914,51.0919,82400.0
2011-03-15 11:20:00,78.99,79.14,78.94,79.14,50100.0,51.0855,51.1825,51.0531,51.1825,50100.0
2011-03-15 11:30:00,79.15,79.17,79.03,79.08,26000.0,51.1889,51.2019,51.1113,51.1437,26000.0
2011-03-15 11:40:00,79.07,79.07,78.98,79.06,39100.0,51.1372,51.1372,51.079,51.1307,39100.0
2011-03-15 11:50:00,79.06,79.13,79.0,79.1,47500.0,51.1307,51.176,51.0919,51.1566,47500.0
2011-03-15 12:00:00,79.07,79.44,79.07,79.42,34800.0,51.1372,51.3765,51.1372,51.3636,34800.0
2011-03-15 12:10:00,79.42,79.44,79.26,79.29,31500.0,51.3636,51.3765,51.2601,51.2795,31500.0
2011-03-15 12:20:00,79.29,79.5,79.29,79.5,31400.0,51.2795,51.4153,51.2795,51.4153,31400.0
2011-03-15 12:30:00,79.5,79.51,79.22,79.27,32700.0,51.4153,51.4218,51.2342,51.2665,32700.0
2011-03-15 12:40:00,79.26,79.26,79.05,79.15,30500.0,51.2601,51.2601,51.1243,51.1889,30500.0
2011-03-15 12:50:00,79.16,79.38,79.15,79.38,38500.0,51.1954,51.3377,51.1889,51.3377,38500.0
2011-03-15 13:00:00,79.36,79.39,79.33,79.35,40600.0,51.3247,51.3441,51.3053,51.3183,40600.0
2011-03-15 13:10:00,79.36,79.41,79.23,79.25,27000.0,51.3247,51.3571,51.2407,51.2536,27000.0
2011-03-15 13:20:00,79.26,79.32,79.21,79.22,25500.0,51.2601,51.2989,51.2277,51.2342,25500.0
2011-03-15 13:30:00,79.24,79.38,79.22,79.36,44000.0,51.2471,51.3377,51.2342,51.3247,44000.0
2011-03-15 13:40:00,79.35,79.43,79.29,79.35,73700.0,51.3183,51.37,51.2795,51.3183,73700.0
2011-03-15 13:50:00,79.35,79.46,79.33,79.44,28400.0,51.3183,51.3894,51.3053,51.3765,28400.0
2011-03-15 14:00:00,79.44,79.6,79.44,79.6,31000.0,51.3765,51.48,51.3765,51.48,31000.0
2011-03-15 14:10:00,79.61,79.68,79.46,79.51,31700.0,51.4864,51.5317,51.3894,51.4218,31700.0
2011-03-15 14:20:00,79.5,79.78,79.42,79.73,39800.0,51.4153,51.5964,51.3636,51.564,39800.0
2011-03-15 14:30:00,79.72,79.74,79.51,79.51,34300.0,51.5576,51.5705,51.4218,51.4218,34300.0
2011-03-15 14:40:00,79.51,79.74,79.5,79.7,31400.0,51.4218,51.5705,51.4153,51.5446,31400.0
2011-03-15 14:50:00,79.7,79.7,79.56,79.57,39300.0,51.5446,51.5446,51.4541,51.4606,39300.0
2011-03-15 15:00:00,79.57,79.82,79.55,79.82,55000.0,51.4606,51.6222,51.4476,51.6222,55000.0
2011-03-15 15:10:00,79.83,79.97,79.79,79.95,57400.0,51.6287,51.7193,51.6028,51.7063,57400.0
2011-03-15 15:20:00,79.96,80.09,79.94,79.98,75700.0,51.7128,51.7969,51.6999,51.7257,75700.0
2011-03-15 15:30:00,79.99,80.0,79.89,79.98,93400.0,51.7322,51.7387,51.6675,51.7257,93400.0
2011-03-15 15:40:00,79.99,80.2,79.85,79.89,102400.0,51.7322,51.868,51.6416,51.6675,102400.0
2011-03-15 15:50:00,79.88,79.93,79.64,79.69,127800.0,51.661,51.6934,51.5058,51.5382,127800.0
2011-03-16 09:30:00,79.28,79.58,79.03,79.52,77300.0,51.273,51.467,51.1113,51.4282,77300.0
2011-03-16 09:40:00,79.52,79.64,79.3,79.47,76600.0,51.4282,51.5058,51.2859,51.3959,76600.0
2011-03-16 09:50:00,79.48,79.8,79.43,79.73,61600.0,51.4024,51.6093,51.37,51.564,61600.0
2011-03-16 10:00:00,79.72,79.97,79.7,79.83,60500.0,51.5576,51.7193,51.5446,51.6287,60500.0
2011-03-16 10:10:00,79.84,80.1,79.8,80.05,102300.0,51.6352,51.8033,51.6093,51.771,102300.0
2011-03-16 10:20:00,80.05,80.07,79.92,80.0,58900.0,51.771,51.7839,51.6869,51.7387,58900.0
2011-03-16 10:30:00,79.97,80.05,79.92,80.02,65400.0,51.7193,51.771,51.6869,51.7516,65400.0
2011-03-16 10:40:00,80.01,80.03,79.99,80.01,52700.0,51.7451,51.7581,51.7322,51.7451,52700.0
2011-03-16 10:50:00,80.01,80.03,79.84,79.84,92100.0,51.7451,51.7581,51.6352,51.6352,92100.0
2011-03-16 11:00:00,79.83,79.84,78.83,79.59,127900.0,51.6287,51.6352,50.982,51.4735,127900.0
2011-03-16 11:10:00,79.58,79.62,79.32,79.47,53200.0,51.467,51.4929,51.2989,51.3959,53200.0
2011-03-16 11:20:00,79.48,79.48,79.3,79.41,47700.0,51.4024,51.4024,51.2859,51.3571,47700.0
2011-03-16 11:30:00,79.43,79.59,79.36,79.57,52800.0,51.37,51.4735,51.3247,51.4606,52800.0
2011-03-16 11:40:00,79.57,79.58,79.38,79.48,93800.0,51.4606,51.467,51.3377,51.4024,93800.0
2011-03-16 11:50:00,79.47,79.54,79.4,79.51,37400.0,51.3959,51.4412,51.3506,51.4218,37400.0
2011-03-16 12:00:00,79.5,79.54,79.2,79.33,60500.0,51.4153,51.4412,51.2213,51.3053,60500.0
2011-03-16 12:10:00,79.36,79.41,79.1,79.17,31800.0,51.3247,51.3571,51.1566,51.2019,31800.0
2011-03-16 12:20:00,79.15,79.4,79.12,79.34,33600.0,51.1889,51.3506,51.1695,51.3118,33600.0
2011-03-16 12:30:00,79.36,79.4,79.03,79.05,37400.0,51.3247,51.3506,51.1113,51.1243,37400.0
2011-03-16 12:40:00,79.05,79.28,79.05,79.21,29700.0,51.1243,51.273,51.1243,51.2277,29700.0
2011-03-16 12:50:00,79.19,79.27,79.1,79.27,25000.0,51.2148,51.2665,51.1566,51.2665,25000.0
2011-03-16 13:00:00,79.27,79.41,79.23,79.23,33300.0,51.2665,51.3571,51.2407,51.2407,33300.0
2011-03-16 13:10:00,79.22,79.24,79.14,79.23,23300.0,51.2342,51.2471,51.1825,51.2407,23300.0
2011-03-16 13:20:00,79.23,79.31,79.01,79.19,33000.0,51.2407,51.2924,51.0984,51.2148,33000.0
2011-03-16 13:30:00,79.19,79.2,78.97,79.03,48400.0,51.2148,51.2213,51.0725,51.1113,48400.0
2011-03-16 13:40:00,79.05,79.1,78.95,78.99,42200.0,51.1243,51.1566,51.0596,51.0855,42200.0
2011-03-16 13:50:00,78.99,79.07,78.95,78.96,26700.0,51.0855,51.1372,51.0596,51.0661,26700.0
2011-03-16 14:00:00,78.95,78.98,78.69,78.81,70900.0,51.0596,51.079,50.8914,50.969,70900.0
2011-03-16 14:10:00,78.77,78.79,78.2,78.21,83100.0,50.9432,50.9561,50.5745,50.581,83100.0
2011-03-16 14:20:00,78.23,78.63,78.21,78.45,77700.0,50.5939,50.8526,50.581,50.7362,77700.0
2011-03-16 14:30:00,78.43,78.76,78.36,78.68,69700.0,50.7233,50.9367,50.678,50.885,69700.0
2011-03-16 14:40:00,78.68,79.01,78.68,78.91,56700.0,50.885,51.0984,50.885,51.0337,56700.0
2011-03-16 14:50:00,78.91,79.13,78.8,78.87,43200.0,51.0337,51.176,50.9626,51.0078,43200.0
2011-03-16 15:00:00,78.86,79.04,78.78,78.87,53200.0,51.0014,51.1178,50.9496,51.0078,53200.0
2011-03-16 15:10:00,78.88,79.04,78.77,78.88,70900.0,51.0143,51.1178,50.9432,51.0143,70900.0
2011-03-16 15:20:00,78.87,79.01,78.59,78.73,88200.0,51.0078,51.0984,50.8268,50.9173,88200.0
2011-03-16 15:30:00,78.71,78.75,78.58,78.68,87500.0,50.9044,50.9302,50.8203,50.885,87500.0
2011-03-16 15:40:00,78.66,78.75,78.49,78.64,116400.0,50.872,50.9302,50.7621,50.8591,116400.0
2011-03-16 15:50:00,78.62,78.62,78.38,78.41,145100.0,50.8462,50.8462,50.6909,50.7104,145100.0
2011-03-17 09:30:00,79.79,80.11,79.45,80.05,167000.0,51.6028,51.8098,51.383,51.771,167000.0
2011-03-17 09:40:00,80.03,80.3,79.62,80.14,104900.0,51.7581,51.9327,51.4929,51.8292,104900.0
2011-03-17 09:50:00,80.13,80.26,79.99,80.12,91100.0,51.8227,51.9068,51.7322,51.8163,91100.0
2011-03-17 10:00:00,80.12,80.61,80.05,80.61,134300.0,51.8163,52.1332,51.771,52.1332,134300.0
2011-03-17 10:10:00,80.61,80.98,80.58,80.95,140600.0,52.1332,52.3725,52.1138,52.3531,140600.0
2011-03-17 10:20:00,80.96,80.96,80.64,80.83,101400.0,52.3595,52.3595,52.1526,52.2754,101400.0
2011-03-17 10:30:00,80.83,80.85,80.68,80.69,61400.0,52.2754,52.2884,52.1784,52.1849,61400.0
2011-03-17 10:40:00,80.68,80.68,80.32,80.41,59000.0,52.1784,52.1784,51.9456,52.0038,59000.0
2011-03-17 10:50:00,80.43,80.48,80.25,80.4,66100.0,52.0168,52.0491,51.9003,51.9973,66100.0
2011-03-17 11:00:00,80.38,80.65,80.36,80.65,60300.0,51.9844,52.159,51.9715,52.159,60300.0
2011-03-17 11:10:00,80.66,80.72,80.53,80.63,80400.0,52.1655,52.2043,52.0814,52.1461,80400.0
2011-03-17 11:20:00,80.63,80.8,80.57,80.61,61500.0,52.1461,52.256,52.1073,52.1332,61500.0
2011-03-17 11:30:00,80.61,80.78,80.51,80.59,53600.0,52.1332,52.2431,52.0685,52.1202,53600.0
2011-03-17 11:40:00,80.57,80.62,80.34,80.34,53800.0,52.1073,52.1396,51.9585,51.9585,53800.0
2011-03-17 11:50:00,80.33,80.38,80.2,80.2,90000.0,51.9521,51.9844,51.868,51.868,90000.0
2011-03-17 12:00:00,80.22,80.44,80.13,80.44,45200.0,51.8809,52.0232,51.8227,52.0232,45200.0
2011-03-17 12:10:00,80.44,80.58,80.41,80.48,23600.0,52.0232,52.1138,52.0038,52.0491,23600.0
2011-03-17 12:20:00,80.48,80.59,80.4,80.49,36600.0,52.0491,52.1202,51.9973,52.0556,36600.0
2011-03-17 12:30:00,80.47,80.62,80.4,80.42,38700.0,52.0426,52.1396,51.9973,52.0103,38700.0
2011-03-17 12:40:00,80.42,80.49,80.37,80.44,69300.0,52.0103,52.0556,51.9779,52.0232,69300.0
2011-03-17 12:50:00,80.42,80.48,80.4,80.42,21700.0,52.0103,52.0491,51.9973,52.0103,21700.0
2011-03-17 13:00:00,80.4,80.48,80.35,80.46,40700.0,51.9973,52.0491,51.965,52.0362,40700.0
2011-03-17 13:10:00,80.44,80.53,80.34,80.35,27700.0,52.0232,52.0814,51.9585,51.965,27700.0
2011-03-17 13:20:00,80.34,80.46,80.16,80.16,66900.0,51.9585,52.0362,51.8421,51.8421,66900.0
2011-03-17 13:30:00,80.16,80.45,80.11,80.45,45700.0,51.8421,52.0297,51.8098,52.0297,45700.0
2011-03-17 13:40:00,80.45,80.47,80.3,80.39,30500.0,52.0297,52.0426,51.9327,51.9909,30500.0
2011-03-17 13:50:00,80.38,80.38,80.19,80.35,51600.0,51.9844,51.9844,51.8615,51.965,51600.0
2011-03-17 14:00:00,80.39,80.48,80.31,80.31,34700.0,51.9909,52.0491,51.9391,51.9391,34700.0
2011-03-17 14:10:00,80.3,80.46,80.28,80.44,60500.0,51.9327,52.0362,51.9197,52.0232,60500.0
2011-03-17 14:20:00,80.44,80.49,80.36,80.37,45900.0,52.0232,52.0556,51.9715,51.9779,45900.0
2011-03-17 14:30:00,80.36,80.45,80.35,80.4,38600.0,51.9715,52.0297,51.965,51.9973,38600.0
2011-03-17 14:40:00,80.41,80.5,80.35,80.38,35100.0,52.0038,52.062,51.965,51.9844,35100.0
2011-03-17 14:50:00,80.38,80.5,80.37,80.37,36900.0,51.9844,52.062,51.9779,51.9779,36900.0
2011-03-17 15:00:00,80.38,80.44,80.32,80.37,65200.0,51.9844,52.0232,51.9456,51.9779,65200.0
2011-03-17 15:10:00,80.37,80.44,80.33,80.38,63200.0,51.9779,52.0232,51.9521,51.9844,63200.0
2011-03-17 15:20:00,80.38,80.47,80.3,80.36,63600.0,51.9844,52.0426,51.9327,51.9715,63600.0
2011-03-17 15:30:00,80.35,80.6,80.31,80.6,99600.0,51.965,52.1267,51.9391,52.1267,99600.0
2011-03-17 15:40:00,80.6,80.68,80.48,80.59,153000.0,52.1267,52.1784,52.0491,52.1202,153000.0
2011-03-17 15:50:00,80.59,80.6,80.4,80.42,181900.0,52.1202,52.1267,51.9973,52.0103,181900.0
2011-03-18 09:30:00,81.42,81.42,81.02,81.05,331400.0,52.657,52.657,52.3983,52.4177,331400.0
2011-03-18 09:40:00,81.09,81.49,81.03,81.23,56400.0,52.4436,52.7023,52.4048,52.5341,56400.0
2011-03-18 09:50:00,81.25,81.38,81.15,81.25,64300.0,52.5471,52.6311,52.4824,52.5471,64300.0
2011-03-18 10:00:00,81.25,81.32,81.12,81.27,59700.0,52.5471,52.5923,52.463,52.56,59700.0
2011-03-18 10:10:00,81.26,81.29,81.09,81.23,65200.0,52.5535,52.5729,52.4436,52.5341,65200.0
2011-03-18 10:20:00,81.21,81.25,80.99,81.02,52500.0,52.5212,52.5471,52.3789,52.3983,52500.0
2011-03-18 10:30:00,81.01,81.1,80.99,81.07,56400.0,52.3919,52.4501,52.3789,52.4307,56400.0
2011-03-18 10:40:00,81.05,81.2,81.0,81.17,58600.0,52.4177,52.5147,52.3854,52.4953,58600.0
2011-03-18 10:50:00,81.15,81.19,81.01,81.1,47200.0,52.4824,52.5083,52.3919,52.4501,47200.0
2011-03-18 11:00:00,81.1,81.1,80.99,80.99,81300.0,52.4501,52.4501,52.3789,52.3789,81300.0
2011-03-18 11:10:00,81.0,81.06,80.88,80.88,66300.0,52.3854,52.4242,52.3078,52.3078,66300.0
2011-03-18 11:20:00,80.85,80.89,80.75,80.76,27300.0,52.2884,52.3142,52.2237,52.2302,27300.0
2011-03-18 11:30:00,80.76,80.87,80.75,80.78,44000.0,52.2302,52.3013,52.2237,52.2431,44000.0
2011-03-18 11:40:00,80.76,80.82,80.54,80.68,45900.0,52.2302,52.269,52.0879,52.1784,45900.0
2011-03-18 11:50:00,80.69,80.74,80.6,80.65,40200.0,52.1849,52.2172,52.1267,52.159,40200.0
2011-03-18 12:00:00,80.64,80.73,80.63,80.69,27100.0,52.1526,52.2108,52.1461,52.1849,27100.0
2011-03-18 12:10:00,80.69,80.76,80.63,80.72,49300.0,52.1849,52.2302,52.1461,52.2043,49300.0
2011-03-18 12:20:00,80.73,80.82,80.69,80.72,30500.0,52.2108,52.269,52.1849,52.2043,30500.0
2011-03-18 12:30:00,80.73,80.84,80.68,80.82,39000.0,52.2108,52.2819,52.1784,52.269,39000.0
2011-03-18 12:40:00,80.8,80.9,80.74,80.88,25900.0,52.256,52.3207,52.2172,52.3078,25900.0
2011-03-18 12:50:00,80.87,80.87,80.73,80.75,80300.0,52.3013,52.3013,52.2108,52.2237,80300.0
2011-03-18 13:00:00,80.75,80.78,80.66,80.71,46100.0,52.2237,52.2431,52.1655,52.1978,46100.0
2011-03-18 13:10:00,80.7,80.71,80.64,80.66,37700.0,52.1914,52.1978,52.1526,52.1655,37700.0
2011-03-18 13:20:00,80.65,80.65,80.48,80.56,44200.0,52.159,52.159,52.0491,52.1008,44200.0
2011-03-18 13:30:00,80.56,80.56,80.47,80.48,42200.0,52.1008,52.1008,52.0426,52.0491,42200.0
2011-03-18 13:40:00,80.47,80.48,80.28,80.32,49600.0,52.0426,52.0491,51.9197,51.9456,49600.0
2011-03-18 13:50:00,80.32,80.36,80.27,80.33,63100.0,51.9456,51.9715,51.9133,51.9521,63100.0
2011-03-18 14:00:00,80.34,80.41,80.33,80.33,64000.0,51.9585,52.0038,51.9521,51.9521,64000.0
2011-03-18 14:10:00,80.33,80.33,80.13,80.15,55400.0,51.9521,51.9521,51.8227,51.8357,55400.0
2011-03-18 14:20:00,80.12,80.22,80.11,80.16,65300.0,51.8163,51.8809,51.8098,51.8421,65300.0
2011-03-18 14:30:00,80.16,80.32,80.1,80.3,42400.0,51.8421,51.9456,51.8033,51.9327,42400.0
2011-03-18 14:40:00,80.28,80.32,80.17,80.19,32900.0,51.9197,51.9456,51.8486,51.8615,32900.0
2011-03-18 14:50:00,80.18,80.3,80.12,80.22,42800.0,51.8551,51.9327,51.8163,51.8809,42800.0
2011-03-18 15:00:00,80.17,80.3,80.17,80.27,45400.0,51.8486,51.9327,51.8486,51.9133,45400.0
2011-03-18 15:10:00,80.28,80.33,80.21,80.31,62600.0,51.9197,51.9521,51.8745,51.9391,62600.0
2011-03-18 15:20:00,80.31,80.32,80.27,80.27,68300.0,51.9391,51.9456,51.9133,51.9133,68300.0
2011-03-18 15:30:00,80.28,80.34,80.27,80.32,101100.0,51.9197,51.9585,51.9133,51.9456,101100.0
2011-03-18 15:40:00,80.33,80.44,80.28,80.36,174800.0,51.9521,52.0232,51.9197,51.9715,174800.0
2011-03-18 15:50:00,80.36,80.5,80.36,80.48,264400.0,51.9715,52.062,51.9715,52.0491,264400.0
2011-03-21 09:30:00,81.32,81.5,81.2,81.35,56500.0,52.5923,52.7088,52.5147,52.6117,56500.0
2011-03-21 09:40:00,81.37,81.69,81.32,81.63,41300.0,52.6247,52.8316,52.5923,52.7928,41300.0
2011-03-21 09:50:00,81.64,81.67,81.5,81.6,33600.0,52.7993,52.8187,52.7088,52.7734,33600.0
2011-03-21 10:00:00,81.6,81.66,81.48,81.55,70900.0,52.7734,52.8122,52.6958,52.7411,70900.0
2011-03-21 10:10:00,81.59,81.65,81.44,81.47,27100.0,52.767,52.8058,52.67,52.6894,27100.0
2011-03-21 10:20:00,81.45,81.56,81.41,81.56,38800.0,52.6764,52.7476,52.6505,52.7476,38800.0
2011-03-21 10:30:00,81.58,81.58,81.28,81.28,53100.0,52.7605,52.7605,52.5665,52.5665,53100.0
2011-03-21 10:40:00,81.28,81.29,81.15,81.19,41200.0,52.5665,52.5729,52.4824,52.5083,41200.0
2011-03-21 10:50:00,81.18,81.2,81.14,81.18,29100.0,52.5018,52.5147,52.4759,52.5018,29100.0
2011-03-21 11:00:00,81.19,81.35,81.16,81.28,139900.0,52.5083,52.6117,52.4889,52.5665,139900.0
2011-03-21 11:10:00,81.29,81.39,81.29,81.34,33700.0,52.5729,52.6376,52.5729,52.6053,33700.0
2011-03-21 11:20:00,81.34,81.43,81.29,81.3,39600.0,52.6053,52.6635,52.5729,52.5794,39600.0
2011-03-21 11:30:00,81.28,81.4,81.28,81.4,40700.0,52.5665,52.6441,52.5665,52.6441,40700.0
2011-03-21 11:40:00,81.39,81.5,81.36,81.48,141800.0,52.6376,52.7088,52.6182,52.6958,141800.0
2011-03-21 11:50:00,81.49,81.55,81.46,81.55,37300.0,52.7023,52.7411,52.6829,52.7411,37300.0
2011-03-21 12:00:00,81.55,81.55,81.47,81.5,99700.0,52.7411,52.7411,52.6894,52.7088,99700.0
2011-03-21 12:10:00,81.5,81.5,81.38,81.47,47900.0,52.7088,52.7088,52.6311,52.6894,47900.0
2011-03-21 12:20:00,81.48,81.51,81.45,81.51,37700.0,52.6958,52.7152,52.6764,52.7152,37700.0
2011-03-21 12:30:00,81.5,81.59,81.49,81.55,55900.0,52.7088,52.767,52.7023,52.7411,55900.0
2011-03-21 12:40:00,81.56,81.59,81.46,81.57,34300.0,52.7476,52.767,52.6829,52.754,34300.0
2011-03-21 12:50:00,81.56,81.59,81.53,81.57,34000.0,52.7476,52.767,52.7282,52.754,34000.0
2011-03-21 13:00:00,81.57,81.63,81.56,81.62,27000.0,52.754,52.7928,52.7476,52.7864,27000.0
2011-03-21 13:10:00,81.62,81.65,81.61,81.63,21800.0,52.7864,52.8058,52.7799,52.7928,21800.0
2011-03-21 13:20:00,81.63,81.65,81.52,81.61,29700.0,52.7928,52.8058,52.7217,52.7799,29700.0
2011-03-21 13:30:00,81.6,81.61,81.54,81.59,22400.0,52.7734,52.7799,52.7346,52.767,22400.0
2011-03-21 13:40:00,81.6,81.64,81.56,81.6,23500.0,52.7734,52.7993,52.7476,52.7734,23500.0
2011-03-21 13:50:00,81.61,81.68,81.6,81.68,45300.0,52.7799,52.8252,52.7734,52.8252,45300.0
2011-03-21 14:00:00,81.68,81.68,81.56,81.63,43600.0,52.8252,52.8252,52.7476,52.7928,43600.0
2011-03-21 14:10:00,81.63,81.64,81.54,81.57,31100.0,52.7928,52.7993,52.7346,52.754,31100.0
2011-03-21 14:20:00,81.59,81.59,81.52,81.58,18700.0,52.767,52.767,52.7217,52.7605,18700.0
2011-03-21 14:30:00,81.58,81.6,81.55,81.56,25700.0,52.7605,52.7734,52.7411,52.7476,25700.0
2011-03-21 14:40:00,81.57,81.57,81.47,81.51,38900.0,52.754,52.754,52.6894,52.7152,38900.0
2011-03-21 14:50:00,81.5,81.5,81.35,81.36,70500.0,52.7088,52.7088,52.6117,52.6182,70500.0
2011-03-21 15:00:00,81.36,81.41,81.31,81.41,74800.0,52.6182,52.6505,52.5859,52.6505,74800.0
2011-03-21 15:10:00,81.4,81.4,81.26,81.31,133500.0,52.6441,52.6441,52.5535,52.5859,133500.0
2011-03-21 15:20:00,81.29,81.29,81.17,81.2,53900.0,52.5729,52.5729,52.4953,52.5147,53900.0
2011-03-21 15:30:00,81.2,81.29,81.17,81.2,61700.0,52.5147,52.5729,52.4953,52.5147,61700.0
2011-03-21 15:40:00,81.2,81.24,81.17,81.21,86000.0,52.5147,52.5406,52.4953,52.5212,86000.0
2011-03-21 15:50:00,81.2,81.29,81.17,81.21,113000.0,52.5147,52.5729,52.4953,52.5212,113000.0
2011-03-22 09:30:00,81.38,81.61,81.01,81.47,45300.0,52.6311,52.7799,52.3919,52.6894,45300.0
2011-03-22 09:40:00,81.47,81.49,81.22,81.39,29500.0,52.6894,52.7023,52.5277,52.6376,29500.0
2011-03-22 09:50:00,81.4,81.5,81.26,81.27,39400.0,52.6441,52.7088,52.5535,52.56,39400.0
2011-03-22 10:00:00,81.29,81.5,81.28,81.45,47800.0,52.5729,52.7088,52.5665,52.6764,47800.0
2011-03-22 10:10:00,81.45,81.49,81.22,81.47,51300.0,52.6764,52.7023,52.5277,52.6894,51300.0
2011-03-22 10:20:00,81.43,81.51,81.39,81.44,35700.0,52.6635,52.7152,52.6376,52.67,35700.0
2011-03-22 10:30:00,81.46,81.49,81.41,81.49,12900.0,52.6829,52.7023,52.6505,52.7023,12900.0
2011-03-22 10:40:00,81.5,81.5,81.35,81.36,28200.0,52.7088,52.7088,52.6117,52.6182,28200.0
2011-03-22 10:50:00,81.37,81.45,81.37,81.37,23600.0,52.6247,52.6764,52.6247,52.6247,23600.0
2011-03-22 11:00:00,81.39,81.5,81.39,81.5,27100.0,52.6376,52.7088,52.6376,52.7088,27100.0
2011-03-22 11:10:00,81.49,81.49,81.41,81.43,23700.0,52.7023,52.7023,52.6505,52.6635,23700.0
2011-03-22 11:20:00,81.42,81.49,81.39,81.49,21300.0,52.657,52.7023,52.6376,52.7023,21300.0
2011-03-22 11:30:00,81.49,81.59,81.47,81.5,43200.0,52.7023,52.767,52.6894,52.7088,43200.0
2011-03-22 11:40:00,81.48,81.55,81.47,81.48,24000.0,52.6958,52.7411,52.6894,52.6958,24000.0
2011-03-22 11:50:00,81.48,81.51,81.42,81.47,13500.0,52.6958,52.7152,52.657,52.6894,13500.0
2011-03-22 12:00:00,81.48,81.51,81.46,81.51,13200.0,52.6958,52.7152,52.6829,52.7152,13200.0
2011-03-22 12:10:00,81.51,81.58,81.5,81.53,22100.0,52.7152,52.7605,52.7088,52.7282,22100.0
2011-03-22 12:20:00,81.53,81.67,81.52,81.6,46500.0,52.7282,52.8187,52.7217,52.7734,46500.0
2011-03-22 12:30:00,81.6,81.61,81.49,81.56,19500.0,52.7734,52.7799,52.7023,52.7476,19500.0
2011-03-22 12:40:00,81.55,81.56,81.46,81.47,14300.0,52.7411,52.7476,52.6829,52.6894,14300.0
2011-03-22 12:50:00,81.47,81.54,81.44,81.53,11500.0,52.6894,52.7346,52.67,52.7282,11500.0
2011-03-22 13:00:00,81.54,81.57,81.46,81.46,25500.0,52.7346,52.754,52.6829,52.6829,25500.0
2011-03-22 13:10:00,81.48,81.59,81.48,81.53,21100.0,52.6958,52.767,52.6958,52.7282,21100.0
2011-03-22 13:20:00,81.54,81.59,81.5,81.58,33000.0,52.7346,52.767,52.7088,52.7605,33000.0
2011-03-22 13:30:00,81.58,81.66,81.55,81.66,18200.0,52.7605,52.8122,52.7411,52.8122,18200.0
2011-03-22 13:40:00,81.66,81.67,81.62,81.64,23900.0,52.8122,52.8187,52.7864,52.7993,23900.0
2011-03-22 13:50:00,81.65,81.66,81.56,81.6,20600.0,52.8058,52.8122,52.7476,52.7734,20600.0
2011-03-22 14:00:00,81.6,81.63,81.45,81.47,38200.0,52.7734,52.7928,52.6764,52.6894,38200.0
2011-03-22 14:10:00,81.46,81.5,81.37,81.44,25400.0,52.6829,52.7088,52.6247,52.67,25400.0
2011-03-22 14:20:00,81.43,81.45,81.34,81.39,27200.0,52.6635,52.6764,52.6053,52.6376,27200.0
2011-03-22 14:30:00,81.4,81.46,81.38,81.41,21900.0,52.6441,52.6829,52.6311,52.6505,21900.0
2011-03-22 14:40:00,81.43,81.45,81.35,81.39,16400.0,52.6635,52.6764,52.6117,52.6376,16400.0
2011-03-22 14:50:00,81.38,81.44,81.35,81.42,20000.0,52.6311,52.67,52.6117,52.657,20000.0
2011-03-22 15:00:00,81.43,81.44,81.33,81.43,24800.0,52.6635,52.67,52.5988,52.6635,24800.0
2011-03-22 15:10:00,81.43,81.48,81.37,81.44,19500.0,52.6635,52.6958,52.6247,52.67,19500.0
2011-03-22 15:20:00,81.45,81.49,81.39,81.43,21000.0,52.6764,52.7023,52.6376,52.6635,21000.0
2011-03-22 15:30:00,81.43,81.47,81.41,81.43,23500.0,52.6635,52.6894,52.6505,52.6635,23500.0
2011-03-22 15:40:00,81.44,81.44,81.32,81.33,75300.0,52.67,52.67,52.5923,52.5988,75300.0
2011-03-22 15:50:00,81.33,81.38,81.29,81.29,61400.0,52.5988,52.6311,52.5729,52.5729,61400.0
2011-03-23 09:30:00,80.98,81.02,80.79,80.94,56900.0,52.3725,52.3983,52.2496,52.3466,56900.0
2011-03-23 09:40:00,80.96,81.04,80.62,80.67,81000.0,52.3595,52.4113,52.1396,52.172,81000.0
2011-03-23 09:50:00,80.68,80.89,80.65,80.88,39900.0,52.1784,52.3142,52.159,52.3078,39900.0
2011-03-23 10:00:00,80.83,81.03,80.76,80.88,42700.0,52.2754,52.4048,52.2302,52.3078,42700.0
2011-03-23 10:10:00,80.88,81.0,80.8,80.89,38300.0,52.3078,52.3854,52.256,52.3142,38300.0
2011-03-23 10:20:00,80.88,80.98,80.8,80.96,49000.0,52.3078,52.3725,52.256,52.3595,49000.0
2011-03-23 10:30:00,80.96,80.97,80.85,80.91,34500.0,52.3595,52.366,52.2884,52.3272,34500.0
2011-03-23 10:40:00,80.9,80.9,80.66,80.79,34800.0,52.3207,52.3207,52.1655,52.2496,34800.0
2011-03-23 10:50:00,80.79,80.83,80.68,80.74,78500.0,52.2496,52.2754,52.1784,52.2172,78500.0
2011-03-23 11:00:00,80.74,80.83,80.68,80.72,24000.0,52.2172,52.2754,52.1784,52.2043,24000.0
2011-03-23 11:10:00,80.74,80.78,80.66,80.7,87500.0,52.2172,52.2431,52.1655,52.1914,87500.0
2011-03-23 11:20:00,80.7,80.78,80.65,80.7,68700.0,52.1914,52.2431,52.159,52.1914,68700.0
2011-03-23 11:30:00,80.72,80.76,80.66,80.73,33400.0,52.2043,52.2302,52.1655,52.2108,33400.0
2011-03-23 11:40:00,80.73,80.75,80.69,80.72,21800.0,52.2108,52.2237,52.1849,52.2043,21800.0
2011-03-23 11:50:00,80.74,80.74,80.6,80.66,29000.0,52.2172,52.2172,52.1267,52.1655,29000.0
2011-03-23 12:00:00,80.67,80.74,80.61,80.64,21800.0,52.172,52.2172,52.1332,52.1526,21800.0
2011-03-23 12:10:00,80.67,80.68,80.6,80.66,30200.0,52.172,52.1784,52.1267,52.1655,30200.0
2011-03-23 12:20:00,80.67,80.75,80.66,80.74,47800.0,52.172,52.2237,52.1655,52.2172,47800.0
2011-03-23 12:30:00,80.73,80.79,80.73,80.74,65200.0,52.2108,52.2496,52.2108,52.2172,65200.0
2011-03-23 12:40:00,80.74,80.92,80.74,80.89,21500.0,52.2172,52.3337,52.2172,52.3142,21500.0
2011-03-23 12:50:00,80.89,80.92,80.83,80.88,28800.0,52.3142,52.3337,52.2754,52.3078,28800.0
2011-03-23 13:00:00,80.88,80.95,80.86,80.92,27400.0,52.3078,52.3531,52.2948,52.3337,27400.0
2011-03-23 13:10:00,80.92,81.08,80.92,81.05,19900.0,52.3337,52.4371,52.3337,52.4177,19900.0
2011-03-23 13:20:00,81.06,81.08,80.99,81.05,10800.0,52.4242,52.4371,52.3789,52.4177,10800.0
2011-03-23 13:30:00,81.06,81.12,81.02,81.08,18600.0,52.4242,52.463,52.3983,52.4371,18600.0
2011-03-23 13:40:00,81.08,81.14,81.04,81.13,13400.0,52.4371,52.4759,52.4113,52.4695,13400.0
2011-03-23 13:50:00,81.11,81.22,81.09,81.14,20400.0,52.4565,52.5277,52.4436,52.4759,20400.0
2011-03-23 14:00:00,81.14,81.14,80.98,80.98,38800.0,52.4759,52.4759,52.3725,52.3725,38800.0
2011-03-23 14:10:00,80.98,81.06,80.97,81.06,16500.0,52.3725,52.4242,52.366,52.4242,16500.0
2011-03-23 14:20:00,81.05,81.05,80.94,80.94,43300.0,52.4177,52.4177,52.3466,52.3466,43300.0
2011-03-23 14:30:00,80.95,80.99,80.93,80.97,26100.0,52.3531,52.3789,52.3401,52.366,26100.0
2011-03-23 14:40:00,80.99,81.03,80.89,80.96,38800.0,52.3789,52.4048,52.3142,52.3595,38800.0
2011-03-23 14:50:00,80.96,81.14,80.95,81.12,45100.0,52.3595,52.4759,52.3531,52.463,45100.0
2011-03-23 15:00:00,81.12,81.17,81.08,81.14,40800.0,52.463,52.4953,52.4371,52.4759,40800.0
2011-03-23 15:10:00,81.13,81.3,81.13,81.29,26200.0,52.4695,52.5794,52.4695,52.5729,26200.0
2011-03-23 15:20:00,81.28,81.29,81.19,81.24,52500.0,52.5665,52.5729,52.5083,52.5406,52500.0
2011-03-23 15:30:00,81.25,81.32,81.23,81.31,39700.0,52.5471,52.5923,52.5341,52.5859,39700.0
2011-03-23 15:40:00,81.31,81.34,81.15,81.2,64200.0,52.5859,52.6053,52.4824,52.5147,64200.0
2011-03-23 15:50:00,81.2,81.27,81.15,81.15,74200.0,52.5147,52.56,52.4824,52.4824,74200.0
2011-03-24 09:30:00,81.64,81.75,81.16,81.32,93100.0,52.7993,52.8704,52.4889,52.5923,93100.0
2011-03-24 09:40:00,81.3,81.36,81.0,81.0,62200.0,52.5794,52.6182,52.3854,52.3854,62200.0
2011-03-24 09:50:00,81.03,81.1,80.99,81.02,41200.0,52.4048,52.4501,52.3789,52.3983,41200.0
2011-03-24 10:00:00,81.01,81.3,81.01,81.2,35800.0,52.3919,52.5794,52.3919,52.5147,35800.0
2011-03-24 10:10:00,81.23,81.25,81.04,81.18,43800.0,52.5341,52.5471,52.4113,52.5018,43800.0
2011-03-24 10:20:00,81.19,81.23,81.0,81.06,68300.0,52.5083,52.5341,52.3854,52.4242,68300.0
2011-03-24 10:30:00,81.09,81.31,81.06,81.29,16800.0,52.4436,52.5859,52.4242,52.5729,16800.0
2011-03-24 10:40:00,81.22,81.32,81.17,81.17,13900.0,52.5277,52.5923,52.4953,52.4953,13900.0
2011-03-24 10:50:00,81.14,81.41,81.13,81.35,40600.0,52.4759,52.6505,52.4695,52.6117,40600.0
2011-03-24 11:00:00,81.33,81.36,81.27,81.29,19800.0,52.5988,52.6182,52.56,52.5729,19800.0
2011-03-24 11:10:00,81.3,81.3,81.12,81.16,22800.0,52.5794,52.5794,52.463,52.4889,22800.0
2011-03-24 11:20:00,81.16,81.17,81.05,81.06,28400.0,52.4889,52.4953,52.4177,52.4242,28400.0
2011-03-24 11:30:00,81.07,81.11,81.05,81.1,23600.0,52.4307,52.4565,52.4177,52.4501,23600.0
2011-03-24 11:40:00,81.11,81.13,81.0,81.04,41200.0,52.4565,52.4695,52.3854,52.4113,41200.0
2011-03-24 11:50:00,81.03,81.08,81.0,81.05,46600.0,52.4048,52.4371,52.3854,52.4177,46600.0
2011-03-24 12:00:00,81.06,81.18,81.05,81.11,34100.0,52.4242,52.5018,52.4177,52.4565,34100.0
2011-03-24 12:10:00,81.11,81.24,81.1,81.23,21900.0,52.4565,52.5406,52.4501,52.5341,21900.0
2011-03-24 12:20:00,81.22,81.23,81.08,81.11,29900.0,52.5277,52.5341,52.4371,52.4565,29900.0
2011-03-24 12:30:00,81.11,81.13,81.0,81.02,44400.0,52.4565,52.4695,52.3854,52.3983,44400.0
2011-03-24 12:40:00,81.03,81.11,81.01,81.09,23400.0,52.4048,52.4565,52.3919,52.4436,23400.0
2011-03-24 12:50:00,81.08,81.08,80.99,80.99,40300.0,52.4371,52.4371,52.3789,52.3789,40300.0
2011-03-24 13:00:00,81.0,81.04,80.99,81.0,54000.0,52.3854,52.4113,52.3789,52.3854,54000.0
2011-03-24 13:10:00,81.01,81.11,81.0,81.09,13600.0,52.3919,52.4565,52.3854,52.4436,13600.0
2011-03-24 13:20:00,81.09,81.12,81.01,81.05,24700.0,52.4436,52.463,52.3919,52.4177,24700.0
2011-03-24 13:30:00,81.04,81.09,81.02,81.06,12400.0,52.4113,52.4436,52.3983,52.4242,12400.0
2011-03-24 13:40:00,81.07,81.08,80.97,81.0,64400.0,52.4307,52.4371,52.366,52.3854,64400.0
2011-03-24 13:50:00,81.0,81.0,80.73,80.78,84100.0,52.3854,52.3854,52.2108,52.2431,84100.0
2011-03-24 14:00:00,80.77,80.8,80.69,80.73,75700.0,52.2366,52.256,52.1849,52.2108,75700.0
2011-03-24 14:10:00,80.73,80.73,80.64,80.68,39700.0,52.2108,52.2108,52.1526,52.1784,39700.0
2011-03-24 14:20:00,80.68,80.73,80.63,80.73,34400.0,52.1784,52.2108,52.1461,52.2108,34400.0
2011-03-24 14:30:00,80.73,80.8,80.72,80.76,39600.0,52.2108,52.256,52.2043,52.2302,39600.0
2011-03-24 14:40:00,80.75,80.82,80.72,80.72,55000.0,52.2237,52.269,52.2043,52.2043,55000.0
2011-03-24 14:50:00,80.73,80.78,80.65,80.69,59500.0,52.2108,52.2431,52.159,52.1849,59500.0
2011-03-24 15:00:00,80.69,80.7,80.61,80.64,66600.0,52.1849,52.1914,52.1332,52.1526,66600.0
2011-03-24 15:10:00,80.65,80.79,80.64,80.77,54400.0,52.159,52.2496,52.1526,52.2366,54400.0
2011-03-24 15:20:00,80.76,80.97,80.76,80.96,53800.0,52.2302,52.366,52.2302,52.3595,53800.0
2011-03-24 15:30:00,80.96,80.96,80.67,80.68,123400.0,52.3595,52.3595,52.172,52.1784,123400.0
2011-03-24 15:40:00,80.67,80.7,80.64,80.68,96200.0,52.172,52.1914,52.1526,52.1784,96200.0
2011-03-24 15:50:00,80.68,80.82,80.63,80.79,144600.0,52.1784,52.269,52.1461,52.2496,144600.0
2011-03-25 09:30:00,81.1,81.1,80.53,80.53,73100.0,52.4501,52.4501,52.0814,52.0814,73100.0
2011-03-25 09:40:00,80.52,80.65,80.35,80.57,65500.0,52.075,52.159,51.965,52.1073,65500.0
2011-03-25 09:50:00,80.59,80.75,80.44,80.58,46600.0,52.1202,52.2237,52.0232,52.1138,46600.0
2011-03-25 10:00:00,80.62,80.8,80.56,80.72,46400.0,52.1396,52.256,52.1008,52.2043,46400.0
2011-03-25 10:10:00,80.73,80.83,80.72,80.79,46600.0,52.2108,52.2754,52.2043,52.2496,46600.0
2011-03-25 10:20:00,80.77,80.88,80.72,80.8,52000.0,52.2366,52.3078,52.2043,52.256,52000.0
2011-03-25 10:30:00,80.82,81.18,80.81,81.01,25200.0,52.269,52.5018,52.2625,52.3919,25200.0
2011-03-25 10:40:00,81.02,81.12,81.0,81.01,22200.0,52.3983,52.463,52.3854,52.3919,22200.0
2011-03-25 10:50:00,81.01,81.16,81.0,81.12,28100.0,52.3919,52.4889,52.3854,52.463,28100.0
2011-03-25 11:00:00,81.13,81.16,80.99,81.0,55300.0,52.4695,52.4889,52.3789,52.3854,55300.0
2011-03-25 11:10:00,81.01,81.03,80.9,80.9,57300.0,52.3919,52.4048,52.3207,52.3207,57300.0
2011-03-25 11:20:00,80.91,80.92,80.73,80.73,56600.0,52.3272,52.3337,52.2108,52.2108,56600.0
2011-03-25 11:30:00,80.73,80.75,80.69,80.69,59400.0,52.2108,52.2237,52.1849,52.1849,59400.0
2011-03-25 11:40:00,80.7,80.71,80.61,80.71,56900.0,52.1914,52.1978,52.1332,52.1978,56900.0
2011-03-25 11:50:00,80.71,80.8,80.67,80.71,35700.0,52.1978,52.256,52.172,52.1978,35700.0
2011-03-25 12:00:00,80.7,80.71,80.65,80.67,43000.0,52.1914,52.1978,52.159,52.172,43000.0
2011-03-25 12:10:00,80.67,80.68,80.6,80.63,119000.0,52.172,52.1784,52.1267,52.1461,119000.0
2011-03-25 12:20:00,80.64,80.66,80.55,80.57,33800.0,52.1526,52.1655,52.0944,52.1073,33800.0
2011-03-25 12:30:00,80.56,80.65,80.56,80.59,42600.0,52.1008,52.159,52.1008,52.1202,42600.0
2011-03-25 12:40:00,80.59,80.59,80.46,80.51,58800.0,52.1202,52.1202,52.0362,52.0685,58800.0
2011-03-25 12:50:00,80.51,80.51,80.46,80.48,23500.0,52.0685,52.0685,52.0362,52.0491,23500.0
2011-03-25 13:00:00,80.49,80.54,80.46,80.53,47000.0,52.0556,52.0879,52.0362,52.0814,47000.0
2011-03-25 13:10:00,80.54,80.54,80.45,80.5,45200.0,52.0879,52.0879,52.0297,52.062,45200.0
2011-03-25 13:20:00,80.5,80.51,80.46,80.49,32700.0,52.062,52.0685,52.0362,52.0556,32700.0
2011-03-25 13:30:00,80.5,80.51,80.45,80.5,36400.0,52.062,52.0685,52.0297,52.062,36400.0
2011-03-25 13:40:00,80.51,80.52,80.46,80.5,24800.0,52.0685,52.075,52.0362,52.062,24800.0
2011-03-25 13:50:00,80.51,80.51,80.41,80.48,35000.0,52.0685,52.0685,52.0038,52.0491,35000.0
2011-03-25 14:00:00,80.49,80.52,80.47,80.48,20000.0,52.0556,52.075,52.0426,52.0491,20000.0
2011-03-25 14:10:00,80.49,80.51,80.47,80.47,34700.0,52.0556,52.0685,52.0426,52.0426,34700.0
2011-03-25 14:20:00,80.49,80.51,80.39,80.4,32000.0,52.0556,52.0685,51.9909,51.9973,32000.0
2011-03-25 14:30:00,80.42,80.52,80.38,80.5,27600.0,52.0103,52.075,51.9844,52.062,27600.0
2011-03-25 14:40:00,80.51,80.55,80.49,80.51,41900.0,52.0685,52.0944,52.0556,52.0685,41900.0
2011-03-25 14:50:00,80.5,80.53,80.49,80.5,39400.0,52.062,52.0814,52.0556,52.062,39400.0
2011-03-25 15:00:00,80.5,80.52,80.46,80.5,34100.0,52.062,52.075,52.0362,52.062,34100.0
2011-03-25 15:10:00,80.5,80.51,80.44,80.47,55100.0,52.062,52.0685,52.0232,52.0426,55100.0
2011-03-25 15:20:00,80.48,80.49,80.4,80.48,61000.0,52.0491,52.0556,51.9973,52.0491,61000.0
2011-03-25 15:30:00,80.48,80.5,80.42,80.48,66800.0,52.0491,52.062,52.0103,52.0491,66800.0
2011-03-25 15:40:00,80.48,80.49,80.37,80.4,73100.0,52.0491,52.0556,51.9779,51.9973,73100.0
2011-03-25 15:50:00,80.4,80.41,80.34,80.4,71800.0,51.9973,52.0038,51.9585,51.9973,71800.0
2011-03-28 09:30:00,80.77,81.0,80.65,80.83,79200.0,52.2366,52.3854,52.159,52.2754,79200.0
2011-03-28 09:40:00,80.82,80.82,80.59,80.62,26700.0,52.269,52.269,52.1202,52.1396,26700.0
2011-03-28 09:50:00,80.62,80.68,80.51,80.59,23500.0,52.1396,52.1784,52.0685,52.1202,23500.0
2011-03-28 10:00:00,80.6,80.65,80.38,80.42,49400.0,52.1267,52.159,51.9844,52.0103,49400.0
2011-03-28 10:10:00,80.43,80.5,80.37,80.39,33600.0,52.0168,52.062,51.9779,51.9909,33600.0
2011-03-28 10:20:00,80.39,80.41,80.29,80.29,23400.0,51.9909,52.0038,51.9262,51.9262,23400.0
2011-03-28 10:30:00,80.28,80.5,80.28,80.44,25700.0,51.9197,52.062,51.9197,52.0232,25700.0
2011-03-28 10:40:00,80.45,80.49,80.3,80.34,28200.0,52.0297,52.0556,51.9327,51.9585,28200.0
2011-03-28 10:50:00,80.35,80.41,80.2,80.25,36400.0,51.965,52.0038,51.868,51.9003,36400.0
2011-03-28 11:00:00,80.25,80.27,80.16,80.18,30300.0,51.9003,51.9133,51.8421,51.8551,30300.0
2011-03-28 11:10:00,80.19,80.28,80.13,80.2,24100.0,51.8615,51.9197,51.8227,51.868,24100.0
2011-03-28 11:20:00,80.24,80.3,80.2,80.26,15600.0,51.8939,51.9327,51.868,51.9068,15600.0
2011-03-28 11:30:00,80.25,80.27,80.2,80.24,16600.0,51.9003,51.9133,51.868,51.8939,16600.0
2011-03-28 11:40:00,80.24,80.27,80.15,80.15,14000.0,51.8939,51.9133,51.8357,51.8357,14000.0
2011-03-28 11:50:00,80.16,80.28,80.16,80.19,15200.0,51.8421,51.9197,51.8421,51.8615,15200.0
2011-03-28 12:00:00,80.19,80.26,80.11,80.15,19000.0,51.8615,51.9068,51.8098,51.8357,19000.0
2011-03-28 12:10:00,80.16,80.17,80.13,80.14,7500.0,51.8421,51.8486,51.8227,51.8292,7500.0
2011-03-28 12:20:00,80.15,80.22,80.11,80.19,26700.0,51.8357,51.8809,51.8098,51.8615,26700.0
2011-03-28 12:30:00,80.17,80.32,80.17,80.25,40300.0,51.8486,51.9456,51.8486,51.9003,40300.0
2011-03-28 12:40:00,80.25,80.31,80.24,80.31,22300.0,51.9003,51.9391,51.8939,51.9391,22300.0
2011-03-28 12:50:00,80.3,80.37,80.24,80.36,25000.0,51.9327,51.9779,51.8939,51.9715,25000.0
2011-03-28 13:00:00,80.36,80.46,80.34,80.44,20000.0,51.9715,52.0362,51.9585,52.0232,20000.0
2011-03-28 13:10:00,80.45,80.53,80.45,80.46,39200.0,52.0297,52.0814,52.0297,52.0362,39200.0
2011-03-28 13:20:00,80.45,80.52,80.45,80.5,26400.0,52.0297,52.075,52.0297,52.062,26400.0
2011-03-28 13:30:00,80.5,80.58,80.49,80.49,40800.0,52.062,52.1138,52.0556,52.0556,40800.0
2011-03-28 13:40:00,80.48,80.55,80.46,80.5,25200.0,52.0491,52.0944,52.0362,52.062,25200.0
2011-03-28 13:50:00,80.5,80.57,80.49,80.5,18700.0,52.062,52.1073,52.0556,52.062,18700.0
2011-03-28 14:00:00,80.51,80.55,80.46,80.46,19600.0,52.0685,52.0944,52.0362,52.0362,19600.0
2011-03-28 14:10:00,80.46,80.55,80.46,80.52,22900.0,52.0362,52.0944,52.0362,52.075,22900.0
2011-03-28 14:20:00,80.52,80.58,80.47,80.56,32900.0,52.075,52.1138,52.0426,52.1008,32900.0
2011-03-28 14:30:00,80.56,80.68,80.56,80.66,28000.0,52.1008,52.1784,52.1008,52.1655,28000.0
2011-03-28 14:40:00,80.67,80.72,80.61,80.62,25100.0,52.172,52.2043,52.1332,52.1396,25100.0
2011-03-28 14:50:00,80.63,80.7,80.6,80.63,25300.0,52.1461,52.1914,52.1267,52.1461,25300.0
2011-03-28 15:00:00,80.63,80.69,80.58,80.61,31000.0,52.1461,52.1849,52.1138,52.1332,31000.0
2011-03-28 15:10:00,80.62,80.68,80.61,80.68,28900.0,52.1396,52.1784,52.1332,52.1784,28900.0
2011-03-28 15:20:00,80.68,80.69,80.62,80.65,28300.0,52.1784,52.1849,52.1396,52.159,28300.0
2011-03-28 15:30:00,80.65,80.67,80.44,80.45,63000.0,52.159,52.172,52.0232,52.0297,63000.0
2011-03-28 15:40:00,80.44,80.46,80.24,80.27,84100.0,52.0232,52.0362,51.8939,51.9133,84100.0
2011-03-28 15:50:00,80.27,80.3,80.22,80.26,95500.0,51.9133,51.9327,51.8809,51.9068,95500.0
2011-03-29 09:30:00,80.24,80.57,80.02,80.15,46200.0,51.8939,52.1073,51.7516,51.8357,46200.0
2011-03-29 09:40:00,80.14,80.2,79.73,79.8,67700.0,51.8292,51.868,51.564,51.6093,67700.0
2011-03-29 09:50:00,79.78,79.8,79.59,79.65,53300.0,51.5964,51.6093,51.4735,51.5123,53300.0
2011-03-29 10:00:00,79.65,79.75,79.57,79.59,62800.0,51.5123,51.577,51.4606,51.4735,62800.0
2011-03-29 10:10:00,79.63,79.72,79.59,79.69,53300.0,51.4994,51.5576,51.4735,51.5382,53300.0
2011-03-29 10:20:00,79.67,79.73,79.58,79.68,37300.0,51.5252,51.564,51.467,51.5317,37300.0
2011-03-29 10:30:00,79.67,79.82,79.58,79.61,48300.0,51.5252,51.6222,51.467,51.4864,48300.0
2011-03-29 10:40:00,79.61,79.73,79.58,79.67,28900.0,51.4864,51.564,51.467,51.5252,28900.0
2011-03-29 10:50:00,79.69,79.76,79.65,79.66,38900.0,51.5382,51.5834,51.5123,51.5188,38900.0
2011-03-29 11:00:00,79.67,79.71,79.57,79.6,74900.0,51.5252,51.5511,51.4606,51.48,74900.0
2011-03-29 11:10:00,79.6,79.76,79.58,79.76,21000.0,51.48,51.5834,51.467,51.5834,21000.0
2011-03-29 11:20:00,79.76,79.86,79.71,79.75,25600.0,51.5834,51.6481,51.5511,51.577,25600.0
2011-03-29 11:30:00,79.74,79.76,79.65,79.69,27400.0,51.5705,51.5834,51.5123,51.5382,27400.0
2011-03-29 11:40:00,79.69,79.84,79.69,79.78,21000.0,51.5382,51.6352,51.5382,51.5964,21000.0
2011-03-29 11:50:00,79.79,79.87,79.79,79.84,14900.0,51.6028,51.6546,51.6028,51.6352,14900.0
2011-03-29 12:00:00,79.84,79.86,79.81,79.83,33100.0,51.6352,51.6481,51.6158,51.6287,33100.0
2011-03-29 12:10:00,79.83,79.94,79.82,79.94,16100.0,51.6287,51.6999,51.6222,51.6999,16100.0
2011-03-29 12:20:00,79.94,79.94,79.87,79.88,15100.0,51.6999,51.6999,51.6546,51.661,15100.0
2011-03-29 12:30:00,79.88,80.04,79.88,80.04,16600.0,51.661,51.7645,51.661,51.7645,16600.0
2011-03-29 12:40:00,80.04,80.12,80.0,80.12,67900.0,51.7645,51.8163,51.7387,51.8163,67900.0
2011-03-29 12:50:00,80.11,80.13,80.05,80.07,24700.0,51.8098,51.8227,51.771,51.7839,24700.0
2011-03-29 13:00:00,80.08,80.17,80.08,80.09,20200.0,51.7904,51.8486,51.7904,51.7969,20200.0
2011-03-29 13:10:00,80.1,80.14,80.08,80.1,50200.0,51.8033,51.8292,51.7904,51.8033,50200.0
2011-03-29 13:20:00,80.1,80.11,80.03,80.06,20200.0,51.8033,51.8098,51.7581,51.7775,20200.0
2011-03-29 13:30:00,80.07,80.11,80.04,80.09,26100.0,51.7839,51.8098,51.7645,51.7969,26100.0
2011-03-29 13:40:00,80.09,80.12,80.05,80.1,21900.0,51.7969,51.8163,51.771,51.8033,21900.0
2011-03-29 13:50:00,80.11,80.11,80.01,80.04,10200.0,51.8098,51.8098,51.7451,51.7645,10200.0
2011-03-29 14:00:00,80.04,80.23,80.04,80.23,57800.0,51.7645,51.8874,51.7645,51.8874,57800.0
2011-03-29 14:10:00,80.23,80.27,80.17,80.27,33300.0,51.8874,51.9133,51.8486,51.9133,33300.0
2011-03-29 14:20:00,80.27,80.27,80.21,80.26,19100.0,51.9133,51.9133,51.8745,51.9068,19100.0
2011-03-29 14:30:00,80.26,80.31,80.26,80.3,29600.0,51.9068,51.9391,51.9068,51.9327,29600.0
2011-03-29 14:40:00,80.3,80.38,80.28,80.35,27200.0,51.9327,51.9844,51.9197,51.965,27200.0
2011-03-29 14:50:00,80.34,80.34,80.19,80.2,32100.0,51.9585,51.9585,51.8615,51.868,32100.0
2011-03-29 15:00:00,80.2,80.35,80.2,80.31,58700.0,51.868,51.965,51.868,51.9391,58700.0
2011-03-29 15:10:00,80.32,80.4,80.31,80.33,46100.0,51.9456,51.9973,51.9391,51.9521,46100.0
2011-03-29 15:20:00,80.32,80.39,80.32,80.38,34400.0,51.9456,51.9909,51.9456,51.9844,34400.0
2011-03-29 15:30:00,80.38,80.39,80.31,80.32,69200.0,51.9844,51.9909,51.9391,51.9456,69200.0
2011-03-29 15:40:00,80.31,80.34,80.25,80.26,54600.0,51.9391,51.9585,51.9003,51.9068,54600.0
2011-03-29 15:50:00,80.27,80.35,80.22,80.32,88500.0,51.9133,51.965,51.8809,51.9456,88500.0
2011-03-30 09:30:00,80.5,80.67,80.23,80.37,147000.0,52.062,52.172,51.8874,51.9779,147000.0
2011-03-30 09:40:00,80.38,80.53,80.11,80.13,40900.0,51.9844,52.0814,51.8098,51.8227,40900.0
2011-03-30 09:50:00,80.12,80.18,79.85,79.91,102000.0,51.8163,51.8551,51.6416,51.6805,102000.0
2011-03-30 10:00:00,79.92,80.03,79.84,79.88,76700.0,51.6869,51.7581,51.6352,51.661,76700.0
2011-03-30 10:10:00,79.89,80.02,79.86,79.95,85400.0,51.6675,51.7516,51.6481,51.7063,85400.0
2011-03-30 10:20:00,79.95,80.0,79.89,79.92,52600.0,51.7063,51.7387,51.6675,51.6869,52600.0
2011-03-30 10:30:00,79.94,80.02,79.91,79.93,79500.0,51.6999,51.7516,51.6805,51.6934,79500.0
2011-03-30 10:40:00,79.94,80.11,79.93,79.98,61600.0,51.6999,51.8098,51.6934,51.7257,61600.0
2011-03-30 10:50:00,79.97,80.01,79.96,79.98,23000.0,51.7193,51.7451,51.7128,51.7257,23000.0
2011-03-30 11:00:00,79.98,80.04,79.92,79.94,57900.0,51.7257,51.7645,51.6869,51.6999,57900.0
2011-03-30 11:10:00,79.94,79.96,79.9,79.94,44300.0,51.6999,51.7128,51.674,51.6999,44300.0
2011-03-30 11:20:00,79.95,79.95,79.92,79.92,24200.0,51.7063,51.7063,51.6869,51.6869,24200.0
2011-03-30 11:30:00,79.92,79.92,79.86,79.87,35900.0,51.6869,51.6869,51.6481,51.6546,35900.0
2011-03-30 11:40:00,79.87,79.94,79.87,79.89,35100.0,51.6546,51.6999,51.6546,51.6675,35100.0
2011-03-30 11:50:00,79.89,79.91,79.74,79.8,58800.0,51.6675,51.6805,51.5705,51.6093,58800.0
2011-03-30 12:00:00,79.78,79.81,79.76,79.79,40400.0,51.5964,51.6158,51.5834,51.6028,40400.0
2011-03-30 12:10:00,79.79,79.93,79.79,79.9,56200.0,51.6028,51.6934,51.6028,51.674,56200.0
2011-03-30 12:20:00,79.9,79.92,79.89,79.89,61900.0,51.674,51.6869,51.6675,51.6675,61900.0
2011-03-30 12:30:00,79.89,79.9,79.85,79.88,40300.0,51.6675,51.674,51.6416,51.661,40300.0
2011-03-30 12:40:00,79.88,79.9,79.85,79.87,26500.0,51.661,51.674,51.6416,51.6546,26500.0
2011-03-30 12:50:00,79.88,79.9,79.83,79.88,34400.0,51.661,51.674,51.6287,51.661,34400.0
2011-03-30 13:00:00,79.88,79.92,79.85,79.89,28300.0,51.661,51.6869,51.6416,51.6675,28300.0
2011-03-30 13:10:00,79.9,79.91,79.83,79.86,34400.0,51.674,51.6805,51.6287,51.6481,34400.0
2011-03-30 13:20:00,79.86,79.9,79.84,79.88,23800.0,51.6481,51.674,51.6352,51.661,23800.0
2011-03-30 13:30:00,79.89,79.91,79.82,79.87,127300.0,51.6675,51.6805,51.6222,51.6546,127300.0
2011-03-30 13:40:00,79.87,79.9,79.84,79.85,25700.0,51.6546,51.674,51.6352,51.6416,25700.0
2011-03-30 13:50:00,79.84,79.9,79.83,79.88,29600.0,51.6352,51.674,51.6287,51.661,29600.0
2011-03-30 14:00:00,79.88,79.91,79.85,79.9,46800.0,51.661,51.6805,51.6416,51.674,46800.0
2011-03-30 14:10:00,79.89,79.95,79.86,79.87,42800.0,51.6675,51.7063,51.6481,51.6546,42800.0
2011-03-30 14:20:00,79.87,79.91,79.85,79.87,36900.0,51.6546,51.6805,51.6416,51.6546,36900.0
2011-03-30 14:30:00,79.86,79.87,79.85,79.85,33300.0,51.6481,51.6546,51.6416,51.6416,33300.0
2011-03-30 14:40:00,79.85,79.86,79.8,79.81,59700.0,51.6416,51.6481,51.6093,51.6158,59700.0
2011-03-30 14:50:00,79.81,79.82,79.79,79.8,44400.0,51.6158,51.6222,51.6028,51.6093,44400.0
2011-03-30 15:00:00,79.79,79.85,79.78,79.82,53500.0,51.6028,51.6416,51.5964,51.6222,53500.0
2011-03-30 15:10:00,79.82,79.86,79.78,79.83,37000.0,51.6222,51.6481,51.5964,51.6287,37000.0
2011-03-30 15:20:00,79.83,79.86,79.79,79.83,52900.0,51.6287,51.6481,51.6028,51.6287,52900.0
2011-03-30 15:30:00,79.83,79.84,79.78,79.83,64400.0,51.6287,51.6352,51.5964,51.6287,64400.0
2011-03-30 15:40:00,79.83,79.83,79.72,79.75,96800.0,51.6287,51.6287,51.5576,51.577,96800.0
2011-03-30 15:50:00,79.75,79.85,79.75,79.77,142100.0,51.577,51.6416,51.577,51.5899,142100.0
2011-03-31 09:30:00,79.84,80.16,79.79,79.9,147100.0,51.6352,51.8421,51.6028,51.674,147100.0
2011-03-31 09:40:00,79.91,80.13,79.84,79.87,63400.0,51.6805,51.8227,51.6352,51.6546,63400.0
2011-03-31 09:50:00,79.86,80.11,79.78,80.08,77600.0,51.6481,51.8098,51.5964,51.7904,77600.0
2011-03-31 10:00:00,80.11,80.18,79.99,80.0,101400.0,51.8098,51.8551,51.7322,51.7387,101400.0
2011-03-31 10:10:00,80.0,80.12,79.99,80.01,35400.0,51.7387,51.8163,51.7322,51.7451,35400.0
2011-03-31 10:20:00,80.02,80.14,79.91,80.11,86300.0,51.7516,51.8292,51.6805,51.8098,86300.0
2011-03-31 10:30:00,80.1,80.18,80.1,80.17,91600.0,51.8033,51.8551,51.8033,51.8486,91600.0
2011-03-31 10:40:00,80.18,80.24,80.15,80.15,55000.0,51.8551,51.8939,51.8357,51.8357,55000.0
2011-03-31 10:50:00,80.15,80.19,80.13,80.13,50500.0,51.8357,51.8615,51.8227,51.8227,50500.0
2011-03-31 11:00:00,80.14,80.22,80.13,80.22,81200.0,51.8292,51.8809,51.8227,51.8809,81200.0
2011-03-31 11:10:00,80.22,80.37,80.19,80.37,54700.0,51.8809,51.9779,51.8615,51.9779,54700.0
2011-03-31 11:20:00,80.37,80.51,80.36,80.45,51300.0,51.9779,52.0685,51.9715,52.0297,51300.0
2011-03-31 11:30:00,80.44,80.46,80.33,80.44,45500.0,52.0232,52.0362,51.9521,52.0232,45500.0
2011-03-31 11:40:00,80.43,80.44,80.33,80.35,19600.0,52.0168,52.0232,51.9521,51.965,19600.0
2011-03-31 11:50:00,80.35,80.36,80.14,80.22,77700.0,51.965,51.9715,51.8292,51.8809,77700.0
2011-03-31 12:00:00,80.22,80.29,80.16,80.21,22400.0,51.8809,51.9262,51.8421,51.8745,22400.0
2011-03-31 12:10:00,80.21,80.24,80.15,80.16,25800.0,51.8745,51.8939,51.8357,51.8421,25800.0
2011-03-31 12:20:00,80.17,80.28,80.15,80.21,36300.0,51.8486,51.9197,51.8357,51.8745,36300.0
2011-03-31 12:30:00,80.21,80.21,80.15,80.17,17400.0,51.8745,51.8745,51.8357,51.8486,17400.0
2011-03-31 12:40:00,80.17,80.23,80.15,80.16,30800.0,51.8486,51.8874,51.8357,51.8421,30800.0
2011-03-31 12:50:00,80.16,80.22,80.15,80.19,16000.0,51.8421,51.8809,51.8357,51.8615,16000.0
2011-03-31 13:00:00,80.19,80.23,80.17,80.17,11900.0,51.8615,51.8874,51.8486,51.8486,11900.0
2011-03-31 13:10:00,80.18,80.24,80.17,80.18,17700.0,51.8551,51.8939,51.8486,51.8551,17700.0
2011-03-31 13:20:00,80.19,80.24,80.19,80.22,19400.0,51.8615,51.8939,51.8615,51.8809,19400.0
2011-03-31 13:30:00,80.22,80.24,80.2,80.24,19800.0,51.8809,51.8939,51.868,51.8939,19800.0
2011-03-31 13:40:00,80.23,80.35,80.23,80.35,13400.0,51.8874,51.965,51.8874,51.965,13400.0
2011-03-31 13:50:00,80.35,80.41,80.35,80.39,18200.0,51.965,52.0038,51.965,51.9909,18200.0
2011-03-31 14:00:00,80.38,80.4,80.32,80.37,27800.0,51.9844,51.9973,51.9456,51.9779,27800.0
2011-03-31 14:10:00,80.37,80.4,80.33,80.34,27100.0,51.9779,51.9973,51.9521,51.9585,27100.0
2011-03-31 14:20:00,80.33,80.4,80.32,80.38,36700.0,51.9521,51.9973,51.9456,51.9844,36700.0
2011-03-31 14:30:00,80.39,80.45,80.37,80.44,27700.0,51.9909,52.0297,51.9779,52.0232,27700.0
2011-03-31 14:40:00,80.44,80.51,80.43,80.49,29600.0,52.0232,52.0685,52.0168,52.0556,29600.0
2011-03-31 14:50:00,80.48,80.53,80.47,80.53,23000.0,52.0491,52.0814,52.0426,52.0814,23000.0
2011-03-31 15:00:00,80.53,80.53,80.41,80.41,42100.0,52.0814,52.0814,52.0038,52.0038,42100.0
2011-03-31 15:10:00,80.41,80.47,80.37,80.47,47800.0,52.0038,52.0426,51.9779,52.0426,47800.0
2011-03-31 15:20:00,80.47,80.47,80.43,80.43,42300.0,52.0426,52.0426,52.0168,52.0168,42300.0
2011-03-31 15:30:00,80.43,80.58,80.39,80.58,78700.0,52.0168,52.1138,51.9909,52.1138,78700.0
2011-03-31 15:40:00,80.58,80.68,80.48,80.55,114300.0,52.1138,52.1784,52.0491,52.0944,114300.0
2011-03-31 15:50:00,80.54,80.6,80.38,80.39,164200.0,52.0879,52.1267,51.9844,51.9909,164200.0
2011-04-01 09:30:00,80.5,80.98,80.36,80.9,80700.0,52.062,52.3725,51.9715,52.3207,80700.0
2011-04-01 09:40:00,80.88,80.88,80.45,80.49,37200.0,52.3078,52.3078,52.0297,52.0556,37200.0
2011-04-01 09:50:00,80.47,80.53,80.36,80.49,44400.0,52.0426,52.0814,51.9715,52.0556,44400.0
2011-04-01 10:00:00,80.47,80.82,80.44,80.79,67000.0,52.0426,52.269,52.0232,52.2496,67000.0
2011-04-01 10:10:00,80.79,80.9,80.77,80.89,38400.0,52.2496,52.3207,52.2366,52.3142,38400.0
2011-04-01 10:20:00,80.89,81.12,80.88,81.08,52500.0,52.3142,52.463,52.3078,52.4371,52500.0
2011-04-01 10:30:00,81.09,81.2,81.08,81.2,24800.0,52.4436,52.5147,52.4371,52.5147,24800.0
2011-04-01 10:40:00,81.18,81.29,81.16,81.22,27500.0,52.5018,52.5729,52.4889,52.5277,27500.0
2011-04-01 10:50:00,81.24,81.27,81.13,81.14,25100.0,52.5406,52.56,52.4695,52.4759,25100.0
2011-04-01 11:00:00,81.14,81.2,81.13,81.18,31300.0,52.4759,52.5147,52.4695,52.5018,31300.0
2011-04-01 11:10:00,81.17,81.18,81.12,81.13,19700.0,52.4953,52.5018,52.463,52.4695,19700.0
2011-04-01 11:20:00,81.14,81.21,81.14,81.19,24400.0,52.4759,52.5212,52.4759,52.5083,24400.0
2011-04-01 11:30:00,81.17,81.32,81.17,81.32,51400.0,52.4953,52.5923,52.4953,52.5923,51400.0
2011-04-01 11:40:00,81.31,81.31,81.23,81.28,23300.0,52.5859,52.5859,52.5341,52.5665,23300.0
2011-04-01 11:50:00,81.29,81.34,81.23,81.33,42600.0,52.5729,52.6053,52.5341,52.5988,42600.0
2011-04-01 12:00:00,81.33,81.33,81.24,81.3,23800.0,52.5988,52.5988,52.5406,52.5794,23800.0
2011-04-01 12:10:00,81.28,81.28,81.18,81.21,22300.0,52.5665,52.5665,52.5018,52.5212,22300.0
2011-04-01 12:20:00,81.22,81.25,81.22,81.22,16800.0,52.5277,52.5471,52.5277,52.5277,16800.0
2011-04-01 12:30:00,81.22,81.25,81.21,81.23,18200.0,52.5277,52.5471,52.5212,52.5341,18200.0
2011-04-01 12:40:00,81.23,81.23,81.04,81.04,24000.0,52.5341,52.5341,52.4113,52.4113,24000.0
2011-04-01 12:50:00,81.04,81.1,81.04,81.09,28200.0,52.4113,52.4501,52.4113,52.4436,28200.0
2011-04-01 13:00:00,81.09,81.09,80.96,80.98,24200.0,52.4436,52.4436,52.3595,52.3725,24200.0
2011-04-01 13:10:00,80.98,81.0,80.86,80.86,24800.0,52.3725,52.3854,52.2948,52.2948,24800.0
2011-04-01 13:20:00,80.88,80.97,80.87,80.96,15400.0,52.3078,52.366,52.3013,52.3595,15400.0
2011-04-01 13:30:00,80.96,81.04,80.95,81.01,17000.0,52.3595,52.4113,52.3531,52.3919,17000.0
2011-04-01 13:40:00,81.02,81.07,80.95,81.03,18800.0,52.3983,52.4307,52.3531,52.4048,18800.0
2011-04-01 13:50:00,81.02,81.07,81.0,81.05,19400.0,52.3983,52.4307,52.3854,52.4177,19400.0
2011-04-01 14:00:00,81.05,81.09,81.05,81.07,15400.0,52.4177,52.4436,52.4177,52.4307,15400.0
2011-04-01 14:10:00,81.08,81.17,81.03,81.17,38400.0,52.4371,52.4953,52.4048,52.4953,38400.0
2011-04-01 14:20:00,81.17,81.18,81.12,81.18,19200.0,52.4953,52.5018,52.463,52.5018,19200.0
2011-04-01 14:30:00,81.18,81.22,81.15,81.19,25700.0,52.5018,52.5277,52.4824,52.5083,25700.0
2011-04-01 14:40:00,81.18,81.19,81.12,81.15,50700.0,52.5018,52.5083,52.463,52.4824,50700.0
2011-04-01 14:50:00,81.16,81.19,81.1,81.16,49200.0,52.4889,52.5083,52.4501,52.4889,49200.0
2011-04-01 15:00:00,81.14,81.14,80.98,81.0,57800.0,52.4759,52.4759,52.3725,52.3854,57800.0
2011-04-01 15:10:00,81.0,81.02,80.88,80.96,51700.0,52.3854,52.3983,52.3078,52.3595,51700.0
2011-04-01 15:20:00,80.95,81.06,80.95,81.03,31900.0,52.3531,52.4242,52.3531,52.4048,31900.0
2011-04-01 15:30:00,81.01,81.07,81.0,81.05,40200.0,52.3919,52.4307,52.3854,52.4177,40200.0
2011-04-01 15:40:00,81.05,81.08,80.9,80.94,68600.0,52.4177,52.4371,52.3207,52.3466,68600.0
2011-04-01 15:50:00,80.95,81.0,80.9,80.96,103900.0,52.3531,52.3854,52.3207,52.3595,103900.0
2011-04-04 09:30:00,80.7,81.24,80.53,80.98,99700.0,52.1914,52.5406,52.0814,52.3725,99700.0
2011-04-04 09:40:00,80.98,81.02,80.69,80.92,57600.0,52.3725,52.3983,52.1849,52.3337,57600.0
2011-04-04 09:50:00,80.95,81.01,80.77,80.86,52500.0,52.3531,52.3919,52.2366,52.2948,52500.0
2011-04-04 10:00:00,80.86,80.86,80.5,80.74,37100.0,52.2948,52.2948,52.062,52.2172,37100.0
2011-04-04 10:10:00,80.76,80.78,80.57,80.65,76600.0,52.2302,52.2431,52.1073,52.159,76600.0
2011-04-04 10:20:00,80.65,80.85,80.6,80.61,43000.0,52.159,52.2884,52.1267,52.1332,43000.0
2011-04-04 10:30:00,80.59,80.76,80.59,80.71,43700.0,52.1202,52.2302,52.1202,52.1978,43700.0
2011-04-04 10:40:00,80.72,80.78,80.61,80.69,67000.0,52.2043,52.2431,52.1332,52.1849,67000.0
2011-04-04 10:50:00,80.68,80.76,80.58,80.75,37200.0,52.1784,52.2302,52.1138,52.2237,37200.0
2011-04-04 11:00:00,80.74,80.78,80.65,80.76,33300.0,52.2172,52.2431,52.159,52.2302,33300.0
2011-04-04 11:10:00,80.78,80.83,80.69,80.77,49300.0,52.2431,52.2754,52.1849,52.2366,49300.0
2011-04-04 11:20:00,80.77,80.8,80.74,80.79,26000.0,52.2366,52.256,52.2172,52.2496,26000.0
2011-04-04 11:30:00,80.78,80.98,80.78,80.96,31900.0,52.2431,52.3725,52.2431,52.3595,31900.0
2011-04-04 11:40:00,80.97,81.04,80.94,80.94,59300.0,52.366,52.4113,52.3466,52.3466,59300.0
2011-04-04 11:50:00,80.94,81.04,80.9,80.99,27000.0,52.3466,52.4113,52.3207,52.3789,27000.0
2011-04-04 12:00:00,80.99,81.0,80.9,80.92,21600.0,52.3789,52.3854,52.3207,52.3337,21600.0
2011-04-04 12:10:00,80.91,81.01,80.9,80.91,29900.0,52.3272,52.3919,52.3207,52.3272,29900.0
2011-04-04 12:20:00,80.91,80.97,80.86,80.93,20900.0,52.3272,52.366,52.2948,52.3401,20900.0
2011-04-04 12:30:00,80.94,80.96,80.82,80.84,17600.0,52.3466,52.3595,52.269,52.2819,17600.0
2011-04-04 12:40:00,80.85,80.93,80.82,80.83,18600.0,52.2884,52.3401,52.269,52.2754,18600.0
2011-04-04 12:50:00,80.83,80.9,80.79,80.89,28400.0,52.2754,52.3207,52.2496,52.3142,28400.0
2011-04-04 13:00:00,80.89,80.95,80.84,80.95,26100.0,52.3142,52.3531,52.2819,52.3531,26100.0
2011-04-04 13:10:00,80.95,81.04,80.93,81.02,28100.0,52.3531,52.4113,52.3401,52.3983,28100.0
2011-04-04 13:20:00,81.03,81.11,81.03,81.07,29200.0,52.4048,52.4565,52.4048,52.4307,29200.0
2011-04-04 13:30:00,81.08,81.08,80.89,80.97,39900.0,52.4371,52.4371,52.3142,52.366,39900.0
2011-04-04 13:40:00,80.98,81.03,80.95,80.97,22900.0,52.3725,52.4048,52.3531,52.366,22900.0
2011-04-04 13:50:00,80.98,81.02,80.88,80.95,37700.0,52.3725,52.3983,52.3078,52.3531,37700.0
2011-04-04 14:00:00,80.96,80.98,80.83,80.96,29600.0,52.3595,52.3725,52.2754,52.3595,29600.0
2011-04-04 14:10:00,80.96,81.0,80.87,80.88,24900.0,52.3595,52.3854,52.3013,52.3078,24900.0
2011-04-04 14:20:00,80.9,81.03,80.89,81.01,64500.0,52.3207,52.4048,52.3142,52.3919,64500.0
2011-04-04 14:30:00,81.02,81.05,81.0,81.03,42400.0,52.3983,52.4177,52.3854,52.4048,42400.0
2011-04-04 14:40:00,81.03,81.05,80.95,80.95,41900.0,52.4048,52.4177,52.3531,52.3531,41900.0
2011-04-04 14:50:00,80.95,80.99,80.95,80.98,35100.0,52.3531,52.3789,52.3531,52.3725,35100.0
2011-04-04 15:00:00,80.97,80.98,80.89,80.9,37100.0,52.366,52.3725,52.3142,52.3207,37100.0
2011-04-04 15:10:00,80.89,80.95,80.85,80.85,56300.0,52.3142,52.3531,52.2884,52.2884,56300.0
2011-04-04 15:20:00,80.85,80.94,80.82,80.94,63700.0,52.2884,52.3466,52.269,52.3466,63700.0
2011-04-04 15:30:00,80.93,80.95,80.87,80.94,67700.0,52.3401,52.3531,52.3013,52.3466,67700.0
2011-04-04 15:40:00,80.95,81.01,80.94,80.97,77400.0,52.3531,52.3919,52.3466,52.366,77400.0
2011-04-04 15:50:00,80.98,81.0,80.87,81.0,105200.0,52.3725,52.3854,52.3013,52.3854,105200.0
2011-04-05 09:30:00,80.55,80.95,80.41,80.78,66000.0,52.0944,52.3531,52.0038,52.2431,66000.0
2011-04-05 09:40:00,80.81,80.97,80.7,80.75,51100.0,52.2625,52.366,52.1914,52.2237,51100.0
2011-04-05 09:50:00,80.74,80.85,80.62,80.8,38700.0,52.2172,52.2884,52.1396,52.256,38700.0
2011-04-05 10:00:00,80.78,80.81,80.55,80.65,75200.0,52.2431,52.2625,52.0944,52.159,75200.0
2011-04-05 10:10:00,80.66,80.81,80.66,80.76,28100.0,52.1655,52.2625,52.1655,52.2302,28100.0
2011-04-05 10:20:00,80.77,80.96,80.77,80.94,30700.0,52.2366,52.3595,52.2366,52.3466,30700.0
2011-04-05 10:30:00,80.94,81.14,80.94,81.08,25900.0,52.3466,52.4759,52.3466,52.4371,25900.0
2011-04-05 10:40:00,81.11,81.2,81.05,81.12,33500.0,52.4565,52.5147,52.4177,52.463,33500.0
2011-04-05 10:50:00,81.12,81.23,81.12,81.23,31100.0,52.463,52.5341,52.463,52.5341,31100.0
2011-04-05 11:00:00,81.23,81.32,81.22,81.31,115700.0,52.5341,52.5923,52.5277,52.5859,115700.0
2011-04-05 11:10:00,81.32,81.35,81.29,81.33,57900.0,52.5923,52.6117,52.5729,52.5988,57900.0
2011-04-05 11:20:00,81.34,81.35,81.29,81.32,29500.0,52.6053,52.6117,52.5729,52.5923,29500.0
2011-04-05 11:30:00,81.32,81.47,81.32,81.39,35000.0,52.5923,52.6894,52.5923,52.6376,35000.0
2011-04-05 11:40:00,81.38,81.41,81.34,81.41,30000.0,52.6311,52.6505,52.6053,52.6505,30000.0
2011-04-05 11:50:00,81.4,81.48,81.38,81.48,45700.0,52.6441,52.6958,52.6311,52.6958,45700.0
2011-04-05 12:00:00,81.48,81.54,81.46,81.49,38100.0,52.6958,52.7346,52.6829,52.7023,38100.0
2011-04-05 12:10:00,81.5,81.53,81.45,81.47,23600.0,52.7088,52.7282,52.6764,52.6894,23600.0
2011-04-05 12:20:00,81.46,81.52,81.46,81.5,18300.0,52.6829,52.7217,52.6829,52.7088,18300.0
2011-04-05 12:30:00,81.5,81.56,81.48,81.56,31300.0,52.7088,52.7476,52.6958,52.7476,31300.0
2011-04-05 12:40:00,81.55,81.57,81.52,81.54,29100.0,52.7411,52.754,52.7217,52.7346,29100.0
2011-04-05 12:50:00,81.55,81.55,81.47,81.52,43700.0,52.7411,52.7411,52.6894,52.7217,43700.0
2011-04-05 13:00:00,81.52,81.53,81.45,81.47,26900.0,52.7217,52.7282,52.6764,52.6894,26900.0
2011-04-05 13:10:00,81.46,81.53,81.45,81.52,25900.0,52.6829,52.7282,52.6764,52.7217,25900.0
2011-04-05 13:20:00,81.53,81.55,81.44,81.53,39800.0,52.7282,52.7411,52.67,52.7282,39800.0
2011-04-05 13:30:00,81.53,81.57,81.51,81.57,31900.0,52.7282,52.754,52.7152,52.754,31900.0
2011-04-05 13:40:00,81.57,81.59,81.56,81.59,39900.0,52.754,52.767,52.7476,52.767,39900.0
2011-04-05 13:50:00,81.58,81.58,81.52,81.53,26800.0,52.7605,52.7605,52.7217,52.7282,26800.0
2011-04-05 14:00:00,81.52,81.53,81.35,81.38,45700.0,52.7217,52.7282,52.6117,52.6311,45700.0
2011-04-05 14:10:00,81.39,81.46,81.38,81.44,49100.0,52.6376,52.6829,52.6311,52.67,49100.0
2011-04-05 14:20:00,81.45,81.54,81.44,81.51,60900.0,52.6764,52.7346,52.67,52.7152,60900.0
2011-04-05 14:30:00,81.51,81.52,81.44,81.44,44400.0,52.7152,52.7217,52.67,52.67,44400.0
2011-04-05 14:40:00,81.44,81.5,81.42,81.49,52600.0,52.67,52.7088,52.657,52.7023,52600.0
2011-04-05 14:50:00,81.49,81.63,81.49,81.59,76600.0,52.7023,52.7928,52.7023,52.767,76600.0
2011-04-05 15:00:00,81.59,81.6,81.51,81.51,74200.0,52.767,52.7734,52.7152,52.7152,74200.0
2011-04-05 15:10:00,81.51,81.57,81.47,81.55,58000.0,52.7152,52.754,52.6894,52.7411,58000.0
2011-04-05 15:20:00,81.55,81.59,81.51,81.55,55800.0,52.7411,52.767,52.7152,52.7411,55800.0
2011-04-05 15:30:00,81.55,81.55,81.26,81.27,70400.0,52.7411,52.7411,52.5535,52.56,70400.0
2011-04-05 15:40:00,81.27,81.36,81.17,81.18,82300.0,52.56,52.6182,52.4953,52.5018,82300.0
2011-04-05 15:50:00,81.18,81.19,81.02,81.14,133100.0,52.5018,52.5083,52.3983,52.4759,133100.0
2011-04-06 09:30:00,81.11,81.29,81.0,81.11,63400.0,52.4565,52.5729,52.3854,52.4565,63400.0
2011-04-06 09:40:00,81.1,81.14,80.85,81.05,48800.0,52.4501,52.4759,52.2884,52.4177,48800.0
2011-04-06 09:50:00,81.06,81.15,80.86,81.0,68400.0,52.4242,52.4824,52.2948,52.3854,68400.0
2011-04-06 10:00:00,80.99,81.17,80.97,81.0,27700.0,52.3789,52.4953,52.366,52.3854,27700.0
2011-04-06 10:10:00,80.99,81.08,80.96,81.03,34800.0,52.3789,52.4371,52.3595,52.4048,34800.0
2011-04-06 10:20:00,81.03,81.17,81.03,81.16,101200.0,52.4048,52.4953,52.4048,52.4889,101200.0
2011-04-06 10:30:00,81.16,81.18,81.05,81.11,56400.0,52.4889,52.5018,52.4177,52.4565,56400.0
2011-04-06 10:40:00,81.11,81.18,81.05,81.1,39700.0,52.4565,52.5018,52.4177,52.4501,39700.0
2011-04-06 10:50:00,81.11,81.25,81.08,81.2,41700.0,52.4565,52.5471,52.4371,52.5147,41700.0
2011-04-06 11:00:00,81.21,81.26,81.06,81.15,24800.0,52.5212,52.5535,52.4242,52.4824,24800.0
2011-04-06 11:10:00,81.14,81.16,81.11,81.11,30000.0,52.4759,52.4889,52.4565,52.4565,30000.0
2011-04-06 11:20:00,81.11,81.26,81.11,81.22,25300.0,52.4565,52.5535,52.4565,52.5277,25300.0
2011-04-06 11:30:00,81.21,81.21,81.09,81.13,66000.0,52.5212,52.5212,52.4436,52.4695,66000.0
2011-04-06 11:40:00,81.14,81.21,81.11,81.21,30300.0,52.4759,52.5212,52.4565,52.5212,30300.0
2011-04-06 11:50:00,81.2,81.28,81.17,81.18,26200.0,52.5147,52.5665,52.4953,52.5018,26200.0
2011-04-06 12:00:00,81.16,81.37,81.14,81.34,32100.0,52.4889,52.6247,52.4759,52.6053,32100.0
2011-04-06 12:10:00,81.34,81.35,81.23,81.27,22200.0,52.6053,52.6117,52.5341,52.56,22200.0
2011-04-06 12:20:00,81.27,81.31,81.21,81.23,75600.0,52.56,52.5859,52.5212,52.5341,75600.0
2011-04-06 12:30:00,81.23,81.26,81.21,81.23,13800.0,52.5341,52.5535,52.5212,52.5341,13800.0
2011-04-06 12:40:00,81.23,81.32,81.23,81.32,17300.0,52.5341,52.5923,52.5341,52.5923,17300.0
2011-04-06 12:50:00,81.32,81.51,81.31,81.51,22400.0,52.5923,52.7152,52.5859,52.7152,22400.0
2011-04-06 13:00:00,81.51,81.51,81.23,81.25,102200.0,52.7152,52.7152,52.5341,52.5471,102200.0
2011-04-06 13:10:00,81.26,81.27,81.1,81.21,49800.0,52.5535,52.56,52.4501,52.5212,49800.0
2011-04-06 13:20:00,81.21,81.37,81.21,81.36,17400.0,52.5212,52.6247,52.5212,52.6182,17400.0
2011-04-06 13:30:00,81.35,81.36,81.33,81.36,15700.0,52.6117,52.6182,52.5988,52.6182,15700.0
2011-04-06 13:40:00,81.36,81.5,81.35,81.45,20400.0,52.6182,52.7088,52.6117,52.6764,20400.0
2011-04-06 13:50:00,81.44,81.55,81.44,81.55,21400.0,52.67,52.7411,52.67,52.7411,21400.0
2011-04-06 14:00:00,81.55,81.58,81.48,81.58,20200.0,52.7411,52.7605,52.6958,52.7605,20200.0
2011-04-06 14:10:00,81.57,81.62,81.54,81.56,32800.0,52.754,52.7864,52.7346,52.7476,32800.0
2011-04-06 14:20:00,81.55,81.66,81.55,81.61,48700.0,52.7411,52.8122,52.7411,52.7799,48700.0
2011-04-06 14:30:00,81.61,81.65,81.59,81.65,17600.0,52.7799,52.8058,52.767,52.8058,17600.0
2011-04-06 14:40:00,81.65,81.75,81.62,81.7,26800.0,52.8058,52.8704,52.7864,52.8381,26800.0
2011-04-06 14:50:00,81.69,81.69,81.64,81.66,27800.0,52.8316,52.8316,52.7993,52.8122,27800.0
2011-04-06 15:00:00,81.65,81.66,81.65,81.66,38900.0,52.8058,52.8122,52.8058,52.8122,38900.0
2011-04-06 15:10:00,81.65,81.68,81.6,81.61,104200.0,52.8058,52.8252,52.7734,52.7799,104200.0
2011-04-06 15:20:00,81.62,81.63,81.5,81.51,38600.0,52.7864,52.7928,52.7088,52.7152,38600.0
2011-04-06 15:30:00,81.51,81.53,81.49,81.49,34200.0,52.7152,52.7282,52.7023,52.7023,34200.0
2011-04-06 15:40:00,81.5,81.51,81.43,81.45,66100.0,52.7088,52.7152,52.6635,52.6764,66100.0
2011-04-06 15:50:00,81.44,81.53,81.41,81.48,95700.0,52.67,52.7282,52.6505,52.6958,95700.0
2011-04-07 09:30:00,81.29,81.59,81.01,81.51,58300.0,52.5729,52.767,52.3919,52.7152,58300.0
2011-04-07 09:40:00,81.53,81.69,81.19,81.38,206600.0,52.7282,52.8316,52.5083,52.6311,206600.0
2011-04-07 09:50:00,81.37,81.65,81.37,81.59,31000.0,52.6247,52.8058,52.6247,52.767,31000.0
2011-04-07 10:00:00,81.57,81.57,81.44,81.5,18100.0,52.754,52.754,52.67,52.7088,18100.0
2011-04-07 10:10:00,81.5,81.54,81.38,81.4,25400.0,52.7088,52.7346,52.6311,52.6441,25400.0
2011-04-07 10:20:00,81.38,81.52,81.38,81.51,13300.0,52.6311,52.7217,52.6311,52.7152,13300.0
2011-04-07 10:30:00,81.51,81.55,81.35,81.48,46000.0,52.7152,52.7411,52.6117,52.6958,46000.0
2011-04-07 10:40:00,81.47,81.48,81.1,81.24,72100.0,52.6894,52.6958,52.4501,52.5406,72100.0
2011-04-07 10:50:00,81.25,81.39,81.19,81.38,23200.0,52.5471,52.6376,52.5083,52.6311,23200.0
2011-04-07 11:00:00,81.41,81.41,81.32,81.32,19200.0,52.6505,52.6505,52.5923,52.5923,19200.0
2011-04-07 11:10:00,81.3,81.34,81.14,81.14,35100.0,52.5794,52.6053,52.4759,52.4759,35100.0
2011-04-07 11:20:00,81.12,81.21,81.05,81.13,24200.0,52.463,52.5212,52.4177,52.4695,24200.0
2011-04-07 11:30:00,81.14,81.15,80.91,81.04,20300.0,52.4759,52.4824,52.3272,52.4113,20300.0
2011-04-07 11:40:00,81.03,81.05,80.92,80.99,11800.0,52.4048,52.4177,52.3337,52.3789,11800.0
2011-04-07 11:50:00,80.98,81.29,80.98,81.25,11600.0,52.3725,52.5729,52.3725,52.5471,11600.0
2011-04-07 12:00:00,81.26,81.38,81.26,81.34,19200.0,52.5535,52.6311,52.5535,52.6053,19200.0
2011-04-07 12:10:00,81.34,81.43,81.3,81.36,12100.0,52.6053,52.6635,52.5794,52.6182,12100.0
2011-04-07 12:20:00,81.36,81.37,81.31,81.37,9800.0,52.6182,52.6247,52.5859,52.6247,9800.0
2011-04-07 12:30:00,81.37,81.46,81.31,81.43,19200.0,52.6247,52.6829,52.5859,52.6635,19200.0
2011-04-07 12:40:00,81.41,81.43,81.3,81.34,13500.0,52.6505,52.6635,52.5794,52.6053,13500.0
2011-04-07 12:50:00,81.34,81.38,81.31,81.38,8700.0,52.6053,52.6311,52.5859,52.6311,8700.0
2011-04-07 13:00:00,81.37,81.39,81.31,81.32,30300.0,52.6247,52.6376,52.5859,52.5923,30300.0
2011-04-07 13:10:00,81.32,81.32,81.21,81.21,9300.0,52.5923,52.5923,52.5212,52.5212,9300.0
2011-04-07 13:20:00,81.21,81.28,81.19,81.2,22400.0,52.5212,52.5665,52.5083,52.5147,22400.0
2011-04-07 13:30:00,81.19,81.26,81.16,81.19,24400.0,52.5083,52.5535,52.4889,52.5083,24400.0
2011-04-07 13:40:00,81.19,81.22,81.07,81.12,17300.0,52.5083,52.5277,52.4307,52.463,17300.0
2011-04-07 13:50:00,81.13,81.24,81.12,81.12,25700.0,52.4695,52.5406,52.463,52.463,25700.0
2011-04-07 14:00:00,81.14,81.21,81.11,81.16,14100.0,52.4759,52.5212,52.4565,52.4889,14100.0
2011-04-07 14:10:00,81.16,81.25,81.13,81.24,21900.0,52.4889,52.5471,52.4695,52.5406,21900.0
2011-04-07 14:20:00,81.25,81.25,81.11,81.11,17700.0,52.5471,52.5471,52.4565,52.4565,17700.0
2011-04-07 14:30:00,81.11,81.15,81.08,81.09,28200.0,52.4565,52.4824,52.4371,52.4436,28200.0
2011-04-07 14:40:00,81.1,81.1,81.03,81.05,48800.0,52.4501,52.4501,52.4048,52.4177,48800.0
2011-04-07 14:50:00,81.04,81.21,81.04,81.2,37400.0,52.4113,52.5212,52.4113,52.5147,37400.0
2011-04-07 15:00:00,81.2,81.29,81.18,81.27,33700.0,52.5147,52.5729,52.5018,52.56,33700.0
2011-04-07 15:10:00,81.29,81.4,81.25,81.39,29400.0,52.5729,52.6441,52.5471,52.6376,29400.0
2011-04-07 15:20:00,81.41,81.58,81.41,81.58,101800.0,52.6505,52.7605,52.6505,52.7605,101800.0
2011-04-07 15:30:00,81.57,81.69,81.54,81.69,99500.0,52.754,52.8316,52.7346,52.8316,99500.0
2011-04-07 15:40:00,81.68,81.73,81.64,81.7,95100.0,52.8252,52.8575,52.7993,52.8381,95100.0
2011-04-07 15:50:00,81.69,81.8,81.64,81.75,165900.0,52.8316,52.9028,52.7993,52.8704,165900.0
2011-04-08 09:30:00,81.8,81.92,81.52,81.52,48000.0,52.9028,52.9804,52.7217,52.7217,48000.0
2011-04-08 09:40:00,81.5,81.51,81.27,81.3,56400.0,52.7088,52.7152,52.56,52.5794,56400.0
2011-04-08 09:50:00,81.28,81.29,81.07,81.2,43200.0,52.5665,52.5729,52.4307,52.5147,43200.0
2011-04-08 10:00:00,81.17,81.29,81.13,81.21,35000.0,52.4953,52.5729,52.4695,52.5212,35000.0
2011-04-08 10:10:00,81.21,81.31,81.2,81.25,50000.0,52.5212,52.5859,52.5147,52.5471,50000.0
2011-04-08 10:20:00,81.25,81.25,81.01,81.06,73900.0,52.5471,52.5471,52.3919,52.4242,73900.0
2011-04-08 10:30:00,81.07,81.13,81.03,81.09,56200.0,52.4307,52.4695,52.4048,52.4436,56200.0
2011-04-08 10:40:00,81.1,81.1,81.01,81.02,26200.0,52.4501,52.4501,52.3919,52.3983,26200.0
2011-04-08 10:50:00,81.02,81.02,80.9,80.92,23600.0,52.3983,52.3983,52.3207,52.3337,23600.0
2011-04-08 11:00:00,80.94,81.01,80.9,80.94,28400.0,52.3466,52.3919,52.3207,52.3466,28400.0
2011-04-08 11:10:00,80.92,80.96,80.84,80.91,22700.0,52.3337,52.3595,52.2819,52.3272,22700.0
2011-04-08 11:20:00,80.9,80.96,80.79,80.79,23200.0,52.3207,52.3595,52.2496,52.2496,23200.0
2011-04-08 11:30:00,80.78,81.06,80.75,81.02,39600.0,52.2431,52.4242,52.2237,52.3983,39600.0
2011-04-08 11:40:00,81.02,81.05,80.94,80.97,15400.0,52.3983,52.4177,52.3466,52.366,15400.0
2011-04-08 11:50:00,80.98,80.99,80.91,80.94,30700.0,52.3725,52.3789,52.3272,52.3466,30700.0
2011-04-08 12:00:00,80.93,80.99,80.92,80.93,27600.0,52.3401,52.3789,52.3337,52.3401,27600.0
2011-04-08 12:10:00,80.92,80.97,80.92,80.96,13800.0,52.3337,52.366,52.3337,52.3595,13800.0
2011-04-08 12:20:00,80.96,80.96,80.83,80.85,15700.0,52.3595,52.3595,52.2754,52.2884,15700.0
2011-04-08 12:30:00,80.85,80.91,80.85,80.88,10700.0,52.2884,52.3272,52.2884,52.3078,10700.0
2011-04-08 12:40:00,80.88,80.9,80.82,80.83,17200.0,52.3078,52.3207,52.269,52.2754,17200.0
2011-04-08 12:50:00,80.81,80.85,80.7,80.7,14400.0,52.2625,52.2884,52.1914,52.1914,14400.0
2011-04-08 13:00:00,80.71,80.81,80.67,80.72,55800.0,52.1978,52.2625,52.172,52.2043,55800.0
2011-04-08 13:10:00,80.72,80.77,80.71,80.76,22400.0,52.2043,52.2366,52.1978,52.2302,22400.0
2011-04-08 13:20:00,80.77,80.85,80.76,80.85,32000.0,52.2366,52.2884,52.2302,52.2884,32000.0
2011-04-08 13:30:00,80.85,80.87,80.79,80.84,23300.0,52.2884,52.3013,52.2496,52.2819,23300.0
2011-04-08 13:40:00,80.84,80.84,80.76,80.83,17100.0,52.2819,52.2819,52.2302,52.2754,17100.0
2011-04-08 13:50:00,80.81,80.87,80.8,80.83,35600.0,52.2625,52.3013,52.256,52.2754,35600.0
2011-04-08 14:00:00,80.84,80.92,80.83,80.92,53700.0,52.2819,52.3337,52.2754,52.3337,53700.0
2011-04-08 14:10:00,80.91,80.92,80.75,80.81,44700.0,52.3272,52.3337,52.2237,52.2625,44700.0
2011-04-08 14:20:00,80.82,80.87,80.77,80.81,42700.0,52.269,52.3013,52.2366,52.2625,42700.0
2011-04-08 14:30:00,80.81,80.86,80.63,80.71,138600.0,52.2625,52.2948,52.1461,52.1978,138600.0
2011-04-08 14:40:00,80.7,80.77,80.57,80.59,35600.0,52.1914,52.2366,52.1073,52.1202,35600.0
2011-04-08 14:50:00,80.57,80.61,80.44,80.44,55400.0,52.1073,52.1332,52.0232,52.0232,55400.0
2011-04-08 15:00:00,80.45,80.48,80.35,80.41,31400.0,52.0297,52.0491,51.965,52.0038,31400.0
2011-04-08 15:10:00,80.41,80.41,80.28,80.31,38100.0,52.0038,52.0038,51.9197,51.9391,38100.0
2011-04-08 15:20:00,80.3,80.33,80.2,80.33,44100.0,51.9327,51.9521,51.868,51.9521,44100.0
2011-04-08 15:30:00,80.32,80.43,80.32,80.4,64100.0,51.9456,52.0168,51.9456,51.9973,64100.0
2011-04-08 15:40:00,80.4,80.57,80.37,80.54,99700.0,51.9973,52.1073,51.9779,52.0879,99700.0
2011-04-08 15:50:00,80.54,80.64,80.48,80.49,297200.0,52.0879,52.1526,52.0491,52.0556,297200.0
2011-04-11 09:30:00,80.34,80.49,80.04,80.47,93800.0,51.9585,52.0556,51.7645,52.0426,93800.0
2011-04-11 09:40:00,80.49,80.92,80.46,80.9,37300.0,52.0556,52.3337,52.0362,52.3207,37300.0
2011-04-11 09:50:00,80.93,80.98,80.61,80.63,69700.0,52.3401,52.3725,52.1332,52.1461,69700.0
2011-04-11 10:00:00,80.66,80.9,80.63,80.86,61400.0,52.1655,52.3207,52.1461,52.2948,61400.0
2011-04-11 10:10:00,80.85,81.11,80.85,81.08,21000.0,52.2884,52.4565,52.2884,52.4371,21000.0
2011-04-11 10:20:00,81.09,81.22,81.08,81.17,81700.0,52.4436,52.5277,52.4371,52.4953,81700.0
2011-04-11 10:30:00,81.18,81.18,81.07,81.13,30200.0,52.5018,52.5018,52.4307,52.4695,30200.0
2011-04-11 10:40:00,81.14,81.14,81.05,81.08,31400.0,52.4759,52.4759,52.4177,52.4371,31400.0
2011-04-11 10:50:00,81.1,81.13,80.93,80.94,38500.0,52.4501,52.4695,52.3401,52.3466,38500.0
2011-04-11 11:00:00,80.95,81.08,80.92,81.06,51600.0,52.3531,52.4371,52.3337,52.4242,51600.0
2011-04-11 11:10:00,81.09,81.12,81.05,81.07,41400.0,52.4436,52.463,52.4177,52.4307,41400.0
2011-04-11 11:20:00,81.07,81.1,80.87,80.87,50400.0,52.4307,52.4501,52.3013,52.3013,50400.0
2011-04-11 11:30:00,80.89,80.91,80.84,80.91,39700.0,52.3142,52.3272,52.2819,52.3272,39700.0
2011-04-11 11:40:00,80.91,80.96,80.9,80.9,25900.0,52.3272,52.3595,52.3207,52.3207,25900.0
2011-04-11 11:50:00,80.9,80.91,80.82,80.83,28800.0,52.3207,52.3272,52.269,52.2754,28800.0
2011-04-11 12:00:00,80.84,80.89,80.82,80.86,49600.0,52.2819,52.3142,52.269,52.2948,49600.0
2011-04-11 12:10:00,80.88,80.88,80.73,80.73,17700.0,52.3078,52.3078,52.2108,52.2108,17700.0
2011-04-11 12:20:00,80.74,80.89,80.74,80.89,23100.0,52.2172,52.3142,52.2172,52.3142,23100.0
2011-04-11 12:30:00,80.89,80.99,80.85,80.89,27700.0,52.3142,52.3789,52.2884,52.3142,27700.0
2011-04-11 12:40:00,80.9,80.92,80.78,80.82,34300.0,52.3207,52.3337,52.2431,52.269,34300.0
2011-04-11 12:50:00,80.82,80.91,80.79,80.79,27600.0,52.269,52.3272,52.2496,52.2496,27600.0
2011-04-11 13:00:00,80.8,80.83,80.7,80.83,36800.0,52.256,52.2754,52.1914,52.2754,36800.0
2011-04-11 13:10:00,80.83,80.84,80.75,80.76,30200.0,52.2754,52.2819,52.2237,52.2302,30200.0
2011-04-11 13:20:00,80.78,80.84,80.78,80.79,18500.0,52.2431,52.2819,52.2431,52.2496,18500.0
2011-04-11 13:30:00,80.78,80.88,80.77,80.85,36200.0,52.2431,52.3078,52.2366,52.2884,36200.0
2011-04-11 13:40:00,80.86,80.87,80.75,80.77,44500.0,52.2948,52.3013,52.2237,52.2366,44500.0
2011-04-11 13:50:00,80.77,80.83,80.75,80.75,20200.0,52.2366,52.2754,52.2237,52.2237,20200.0
2011-04-11 14:00:00,80.76,80.84,80.74,80.84,35800.0,52.2302,52.2819,52.2172,52.2819,35800.0
2011-04-11 14:10:00,80.84,80.87,80.76,80.87,45300.0,52.2819,52.3013,52.2302,52.3013,45300.0
2011-04-11 14:20:00,80.87,80.91,80.77,80.77,28800.0,52.3013,52.3272,52.2366,52.2366,28800.0
2011-04-11 14:30:00,80.78,80.88,80.75,80.84,52500.0,52.2431,52.3078,52.2237,52.2819,52500.0
2011-04-11 14:40:00,80.83,80.84,80.72,80.74,47500.0,52.2754,52.2819,52.2043,52.2172,47500.0
2011-04-11 14:50:00,80.75,80.77,80.6,80.63,43300.0,52.2237,52.2366,52.1267,52.1461,43300.0
2011-04-11 15:00:00,80.62,80.66,80.53,80.6,50700.0,52.1396,52.1655,52.0814,52.1267,50700.0
2011-04-11 15:10:00,80.6,80.61,80.48,80.52,35500.0,52.1267,52.1332,52.0491,52.075,35500.0
2011-04-11 15:20:00,80.52,80.58,80.5,80.56,41400.0,52.075,52.1138,52.062,52.1008,41400.0
2011-04-11 15:30:00,80.55,80.61,80.43,80.47,69800.0,52.0944,52.1332,52.0168,52.0426,69800.0
2011-04-11 15:40:00,80.48,80.55,80.44,80.55,78600.0,52.0491,52.0944,52.0232,52.0944,78600.0
2011-04-11 15:50:00,80.54,80.55,80.45,80.5,135400.0,52.0879,52.0944,52.0297,52.062,135400.0
2011-04-12 09:30:00,80.5,80.52,80.09,80.23,46400.0,52.062,52.075,51.7969,51.8874,46400.0
2011-04-12 09:40:00,80.18,80.29,80.07,80.22,92400.0,51.8551,51.9262,51.7839,51.8809,92400.0
2011-04-12 09:50:00,80.21,80.27,80.04,80.15,71200.0,51.8745,51.9133,51.7645,51.8357,71200.0
2011-04-12 10:00:00,80.14,80.23,80.05,80.12,35100.0,51.8292,51.8874,51.771,51.8163,35100.0
2011-04-12 10:10:00,80.09,80.18,80.02,80.11,37200.0,51.7969,51.8551,51.7516,51.8098,37200.0
2011-04-12 10:20:00,80.16,80.33,80.11,80.26,35500.0,51.8421,51.9521,51.8098,51.9068,35500.0
2011-04-12 10:30:00,80.27,80.27,80.15,80.27,57400.0,51.9133,51.9133,51.8357,51.9133,57400.0
2011-04-12 10:40:00,80.26,80.28,80.16,80.17,38600.0,51.9068,51.9197,51.8421,51.8486,38600.0
2011-04-12 10:50:00,80.2,80.23,80.13,80.19,33500.0,51.868,51.8874,51.8227,51.8615,33500.0
2011-04-12 11:00:00,80.19,80.22,80.14,80.22,93000.0,51.8615,51.8809,51.8292,51.8809,93000.0
2011-04-12 11:10:00,80.23,80.3,80.23,80.27,20400.0,51.8874,51.9327,51.8874,51.9133,20400.0
2011-04-12 11:20:00,80.28,80.31,80.25,80.3,16500.0,51.9197,51.9391,51.9003,51.9327,16500.0
2011-04-12 11:30:00,80.3,80.31,80.27,80.3,23400.0,51.9327,51.9391,51.9133,51.9327,23400.0
2011-04-12 11:40:00,80.3,80.31,80.24,80.3,19800.0,51.9327,51.9391,51.8939,51.9327,19800.0
2011-04-12 11:50:00,80.29,80.35,80.26,80.28,22800.0,51.9262,51.965,51.9068,51.9197,22800.0
2011-04-12 12:00:00,80.28,80.35,80.28,80.33,80500.0,51.9197,51.965,51.9197,51.9521,80500.0
2011-04-12 12:10:00,80.34,80.38,80.23,80.24,24200.0,51.9585,51.9844,51.8874,51.8939,24200.0
2011-04-12 12:20:00,80.24,80.31,80.24,80.26,18000.0,51.8939,51.9391,51.8939,51.9068,18000.0
2011-04-12 12:30:00,80.26,80.29,80.24,80.24,22800.0,51.9068,51.9262,51.8939,51.8939,22800.0
2011-04-12 12:40:00,80.24,80.27,80.2,80.22,27900.0,51.8939,51.9133,51.868,51.8809,27900.0
2011-04-12 12:50:00,80.21,80.25,80.17,80.19,19400.0,51.8745,51.9003,51.8486,51.8615,19400.0
2011-04-12 13:00:00,80.19,80.26,80.07,80.12,26800.0,51.8615,51.9068,51.7839,51.8163,26800.0
2011-04-12 13:10:00,80.13,80.21,80.1,80.14,33100.0,51.8227,51.8745,51.8033,51.8292,33100.0
2011-04-12 13:20:00,80.14,80.27,80.14,80.25,23300.0,51.8292,51.9133,51.8292,51.9003,23300.0
2011-04-12 13:30:00,80.25,80.27,80.1,80.12,28500.0,51.9003,51.9133,51.8033,51.8163,28500.0
2011-04-12 13:40:00,80.11,80.24,80.11,80.24,21500.0,51.8098,51.8939,51.8098,51.8939,21500.0
2011-04-12 13:50:00,80.24,80.28,80.2,80.23,17900.0,51.8939,51.9197,51.868,51.8874,17900.0
2011-04-12 14:00:00,80.24,80.35,80.22,80.27,54300.0,51.8939,51.965,51.8809,51.9133,54300.0
2011-04-12 14:10:00,80.27,80.3,80.24,80.29,22500.0,51.9133,51.9327,51.8939,51.9262,22500.0
2011-04-12 14:20:00,80.3,80.33,80.22,80.29,82900.0,51.9327,51.9521,51.8809,51.9262,82900.0
2011-04-12 14:30:00,80.28,80.3,80.23,80.29,72000.0,51.9197,51.9327,51.8874,51.9262,72000.0
2011-04-12 14:40:00,80.3,80.35,80.26,80.33,68600.0,51.9327,51.965,51.9068,51.9521,68600.0
2011-04-12 14:50:00,80.34,80.38,80.32,80.37,34400.0,51.9585,51.9844,51.9456,51.9779,34400.0
2011-04-12 15:00:00,80.36,80.4,80.31,80.34,42900.0,51.9715,51.9973,51.9391,51.9585,42900.0
2011-04-12 15:10:00,80.35,80.38,80.33,80.34,25000.0,51.965,51.9844,51.9521,51.9585,25000.0
2011-04-12 15:20:00,80.34,80.35,80.23,80.32,80700.0,51.9585,51.965,51.8874,51.9456,80700.0
2011-04-12 15:30:00,80.32,80.4,80.32,80.36,54800.0,51.9456,51.9973,51.9456,51.9715,54800.0
2011-04-12 15:40:00,80.36,80.43,80.33,80.39,112100.0,51.9715,52.0168,51.9521,51.9909,112100.0
2011-04-12 15:50:00,80.39,80.45,80.37,80.39,132700.0,51.9909,52.0297,51.9779,51.9909,132700.0
2011-04-13 09:30:00,80.44,80.87,80.12,80.6,115900.0,52.0232,52.3013,51.8163,52.1267,115900.0
2011-04-13 09:40:00,80.57,80.6,80.07,80.24,80100.0,52.1073,52.1267,51.7839,51.8939,80100.0
2011-04-13 09:50:00,80.24,80.32,80.01,80.02,112800.0,51.8939,51.9456,51.7451,51.7516,112800.0
2011-04-13 10:00:00,80.04,80.1,79.99,79.99,65400.0,51.7645,51.8033,51.7322,51.7322,65400.0
2011-04-13 10:10:00,80.01,80.01,79.59,79.6,105400.0,51.7451,51.7451,51.4735,51.48,105400.0
2011-04-13 10:20:00,79.59,79.59,79.11,79.29,190800.0,51.4735,51.4735,51.1631,51.2795,190800.0
2011-04-13 10:30:00,79.29,79.34,79.06,79.24,129900.0,51.2795,51.3118,51.1307,51.2471,129900.0
2011-04-13 10:40:00,79.22,79.53,79.21,79.47,59100.0,51.2342,51.4347,51.2277,51.3959,59100.0
2011-04-13 10:50:00,79.47,79.71,79.45,79.5,76200.0,51.3959,51.5511,51.383,51.4153,76200.0
2011-04-13 11:00:00,79.5,79.6,79.47,79.53,51900.0,51.4153,51.48,51.3959,51.4347,51900.0
2011-04-13 11:10:00,79.53,79.61,79.49,79.57,74000.0,51.4347,51.4864,51.4088,51.4606,74000.0
2011-04-13 11:20:00,79.56,79.56,79.27,79.29,102000.0,51.4541,51.4541,51.2665,51.2795,102000.0
2011-04-13 11:30:00,79.29,79.34,79.11,79.12,50100.0,51.2795,51.3118,51.1631,51.1695,50100.0
2011-04-13 11:40:00,79.1,79.21,79.08,79.15,83900.0,51.1566,51.2277,51.1437,51.1889,83900.0
2011-04-13 11:50:00,79.15,79.18,78.95,78.97,176700.0,51.1889,51.2083,51.0596,51.0725,176700.0
2011-04-13 12:00:00,78.97,79.03,78.8,78.8,88800.0,51.0725,51.1113,50.9626,50.9626,88800.0
2011-04-13 12:10:00,78.8,78.81,78.39,78.39,147300.0,50.9626,50.969,50.6974,50.6974,147300.0
2011-04-13 12:20:00,78.39,78.46,78.19,78.19,133000.0,50.6974,50.7427,50.5681,50.5681,133000.0
2011-04-13 12:30:00,78.19,78.21,77.83,78.09,199200.0,50.5681,50.581,50.3352,50.5034,199200.0
2011-04-13 12:40:00,78.09,78.37,78.07,78.37,218700.0,50.5034,50.6845,50.4905,50.6845,218700.0
2011-04-13 12:50:00,78.35,78.46,78.26,78.46,92700.0,50.6715,50.7427,50.6133,50.7427,92700.0
2011-04-13 13:00:00,78.45,78.63,78.33,78.52,63300.0,50.7362,50.8526,50.6586,50.7815,63300.0
2011-04-13 13:10:00,78.52,78.61,78.5,78.5,47500.0,50.7815,50.8397,50.7686,50.7686,47500.0
2011-04-13 13:20:00,78.52,78.56,78.36,78.38,65000.0,50.7815,50.8074,50.678,50.6909,65000.0
2011-04-13 13:30:00,78.38,78.39,78.2,78.25,89600.0,50.6909,50.6974,50.5745,50.6069,89600.0
2011-04-13 13:40:00,78.25,78.25,77.93,78.0,99500.0,50.6069,50.6069,50.3999,50.4452,99500.0
2011-04-13 13:50:00,78.0,78.1,77.93,78.05,94500.0,50.4452,50.5099,50.3999,50.4775,94500.0
2011-04-13 14:00:00,78.05,78.36,78.03,78.19,102800.0,50.4775,50.678,50.4646,50.5681,102800.0
2011-04-13 14:10:00,78.2,78.32,78.19,78.29,78800.0,50.5745,50.6521,50.5681,50.6327,78800.0
2011-04-13 14:20:00,78.29,78.37,78.24,78.31,76100.0,50.6327,50.6845,50.6004,50.6457,76100.0
2011-04-13 14:30:00,78.3,78.36,78.29,78.31,78100.0,50.6392,50.678,50.6327,50.6457,78100.0
2011-04-13 14:40:00,78.31,78.37,78.21,78.29,113000.0,50.6457,50.6845,50.581,50.6327,113000.0
2011-04-13 14:50:00,78.29,78.37,78.28,78.33,74000.0,50.6327,50.6845,50.6263,50.6586,74000.0
2011-04-13 15:00:00,78.33,78.53,78.33,78.52,124400.0,50.6586,50.788,50.6586,50.7815,124400.0
2011-04-13 15:10:00,78.53,78.59,78.51,78.56,85100.0,50.788,50.8268,50.775,50.8074,85100.0
2011-04-13 15:20:00,78.56,78.59,78.48,78.52,94100.0,50.8074,50.8268,50.7556,50.7815,94100.0
2011-04-13 15:30:00,78.5,78.51,78.32,78.34,142200.0,50.7686,50.775,50.6521,50.6651,142200.0
2011-04-13 15:40:00,78.34,78.4,78.29,78.37,120600.0,50.6651,50.7039,50.6327,50.6845,120600.0
2011-04-13 15:50:00,78.37,78.37,78.24,78.28,187300.0,50.6845,50.6845,50.6004,50.6263,187300.0
2011-04-14 09:30:00,77.87,77.87,76.56,76.63,260300.0,50.3611,50.3611,49.5139,49.5592,260300.0
2011-04-14 09:40:00,76.6,76.77,75.81,75.84,268600.0,49.5398,49.6497,49.0288,49.0482,268600.0
2011-04-14 09:50:00,75.87,76.5,75.84,76.45,255100.0,49.0676,49.4751,49.0482,49.4428,255100.0
2011-04-14 10:00:00,76.45,76.81,76.45,76.71,252800.0,49.4428,49.6756,49.4428,49.6109,252800.0
2011-04-14 10:10:00,76.68,76.94,76.55,76.93,296600.0,49.5915,49.7597,49.5074,49.7532,296600.0
2011-04-14 10:20:00,76.92,77.12,76.91,77.0,162500.0,49.7467,49.8761,49.7403,49.7985,162500.0
2011-04-14 10:30:00,76.99,77.43,76.99,77.23,127000.0,49.792,50.0766,49.792,49.9472,127000.0
2011-04-14 10:40:00,77.2,77.26,77.0,77.23,84900.0,49.9278,49.9666,49.7985,49.9472,84900.0
2011-04-14 10:50:00,77.24,77.48,77.23,77.27,212600.0,49.9537,50.1089,49.9472,49.9731,212600.0
2011-04-14 11:00:00,77.26,77.53,77.21,77.52,189200.0,49.9666,50.1412,49.9343,50.1348,189200.0
2011-04-14 11:10:00,77.49,77.64,77.39,77.51,82300.0,50.1154,50.2124,50.0507,50.1283,82300.0
2011-04-14 11:20:00,77.53,77.62,77.42,77.61,56100.0,50.1412,50.1994,50.0701,50.193,56100.0
2011-04-14 11:30:00,77.62,77.82,77.62,77.74,41100.0,50.1994,50.3288,50.1994,50.277,41100.0
2011-04-14 11:40:00,77.73,78.01,77.73,77.86,48800.0,50.2706,50.4517,50.2706,50.3546,48800.0
2011-04-14 11:50:00,77.88,77.88,77.66,77.76,31500.0,50.3676,50.3676,50.2253,50.29,31500.0
2011-04-14 12:00:00,77.76,77.91,77.74,77.86,33500.0,50.29,50.387,50.277,50.3546,33500.0
2011-04-14 12:10:00,77.86,78.37,77.85,78.35,79800.0,50.3546,50.6845,50.3482,50.6715,79800.0
2011-04-14 12:20:00,78.34,78.54,78.33,78.41,64100.0,50.6651,50.7944,50.6586,50.7104,64100.0
2011-04-14 12:30:00,78.39,78.39,77.98,78.02,57200.0,50.6974,50.6974,50.4323,50.4581,57200.0
2011-04-14 12:40:00,78.02,78.1,77.94,77.98,35100.0,50.4581,50.5099,50.4064,50.4323,35100.0
2011-04-14 12:50:00,77.98,78.02,77.86,77.93,38700.0,50.4323,50.4581,50.3546,50.3999,38700.0
2011-04-14 13:00:00,77.92,78.05,77.88,77.95,36800.0,50.3935,50.4775,50.3676,50.4129,36800.0
2011-04-14 13:10:00,77.96,77.98,77.79,77.91,31100.0,50.4193,50.4323,50.3094,50.387,31100.0
2011-04-14 13:20:00,77.91,77.91,77.72,77.72,48400.0,50.387,50.387,50.2641,50.2641,48400.0
2011-04-14 13:30:00,77.73,77.79,77.66,77.68,42000.0,50.2706,50.3094,50.2253,50.2382,42000.0
2011-04-14 13:40:00,77.68,77.7,77.62,77.68,30600.0,50.2382,50.2512,50.1994,50.2382,30600.0
2011-04-14 13:50:00,77.68,77.68,77.52,77.52,42900.0,50.2382,50.2382,50.1348,50.1348,42900.0
2011-04-14 14:00:00,77.53,77.61,77.53,77.56,44800.0,50.1412,50.193,50.1412,50.1606,44800.0
2011-04-14 14:10:00,77.55,77.56,77.5,77.5,43600.0,50.1542,50.1606,50.1218,50.1218,43600.0
2011-04-14 14:20:00,77.5,77.6,77.43,77.53,52900.0,50.1218,50.1865,50.0766,50.1412,52900.0
2011-04-14 14:30:00,77.52,77.79,77.52,77.77,55200.0,50.1348,50.3094,50.1348,50.2964,55200.0
2011-04-14 14:40:00,77.78,77.87,77.71,77.82,45200.0,50.3029,50.3611,50.2576,50.3288,45200.0
2011-04-14 14:50:00,77.81,77.83,77.72,77.72,32300.0,50.3223,50.3352,50.2641,50.2641,32300.0
2011-04-14 15:00:00,77.74,77.91,77.68,77.89,46600.0,50.277,50.387,50.2382,50.374,46600.0
2011-04-14 15:10:00,77.89,78.07,77.84,78.05,54400.0,50.374,50.4905,50.3417,50.4775,54400.0
2011-04-14 15:20:00,78.05,78.08,77.87,77.87,59300.0,50.4775,50.4969,50.3611,50.3611,59300.0
2011-04-14 15:30:00,77.87,77.88,77.6,77.69,98400.0,50.3611,50.3676,50.1865,50.2447,98400.0
2011-04-14 15:40:00,77.69,77.74,77.61,77.73,101300.0,50.2447,50.277,50.193,50.2706,101300.0
2011-04-14 15:50:00,77.73,77.78,77.68,77.74,152000.0,50.2706,50.3029,50.2382,50.277,152000.0
2011-04-15 09:30:00,78.01,78.05,77.67,77.75,204800.0,50.4517,50.4775,50.2318,50.2835,204800.0
2011-04-15 09:40:00,77.75,78.22,77.63,78.03,117700.0,50.2835,50.5875,50.2059,50.4646,117700.0
2011-04-15 09:50:00,78.05,78.06,77.53,77.95,85300.0,50.4775,50.484,50.1412,50.4129,85300.0
2011-04-15 10:00:00,77.98,78.36,77.98,78.16,66500.0,50.4323,50.678,50.4323,50.5487,66500.0
2011-04-15 10:10:00,78.18,78.33,77.92,77.94,99600.0,50.5616,50.6586,50.3935,50.4064,99600.0
2011-04-15 10:20:00,77.92,78.03,77.87,77.9,137700.0,50.3935,50.4646,50.3611,50.3805,137700.0
2011-04-15 10:30:00,77.91,77.99,77.6,77.63,72600.0,50.387,50.4387,50.1865,50.2059,72600.0
2011-04-15 10:40:00,77.63,77.66,77.48,77.5,32800.0,50.2059,50.2253,50.1089,50.1218,32800.0
2011-04-15 10:50:00,77.5,77.65,77.48,77.65,49100.0,50.1218,50.2188,50.1089,50.2188,49100.0
2011-04-15 11:00:00,77.65,77.82,77.65,77.73,38500.0,50.2188,50.3288,50.2188,50.2706,38500.0
2011-04-15 11:10:00,77.73,77.81,77.67,77.73,122500.0,50.2706,50.3223,50.2318,50.2706,122500.0
2011-04-15 11:20:00,77.74,77.82,77.74,77.8,18600.0,50.277,50.3288,50.277,50.3158,18600.0
2011-04-15 11:30:00,77.82,77.89,77.79,77.86,16700.0,50.3288,50.374,50.3094,50.3546,16700.0
2011-04-15 11:40:00,77.84,77.88,77.74,77.75,54700.0,50.3417,50.3676,50.277,50.2835,54700.0
2011-04-15 11:50:00,77.74,77.93,77.72,77.9,26200.0,50.277,50.3999,50.2641,50.3805,26200.0
2011-04-15 12:00:00,77.9,77.94,77.78,77.94,38500.0,50.3805,50.4064,50.3029,50.4064,38500.0
2011-04-15 12:10:00,77.94,78.04,77.88,78.0,17000.0,50.4064,50.4711,50.3676,50.4452,17000.0
2011-04-15 12:20:00,78.01,78.21,77.99,78.19,29600.0,50.4517,50.581,50.4387,50.5681,29600.0
2011-04-15 12:30:00,78.2,78.24,78.15,78.21,60000.0,50.5745,50.6004,50.5422,50.581,60000.0
2011-04-15 12:40:00,78.22,78.34,78.22,78.28,23000.0,50.5875,50.6651,50.5875,50.6263,23000.0
2011-04-15 12:50:00,78.28,78.35,78.27,78.29,15600.0,50.6263,50.6715,50.6198,50.6327,15600.0
2011-04-15 13:00:00,78.31,78.34,78.27,78.28,11100.0,50.6457,50.6651,50.6198,50.6263,11100.0
2011-04-15 13:10:00,78.27,78.33,78.25,78.26,17100.0,50.6198,50.6586,50.6069,50.6133,17100.0
2011-04-15 13:20:00,78.26,78.29,78.19,78.23,22600.0,50.6133,50.6327,50.5681,50.5939,22600.0
2011-04-15 13:30:00,78.23,78.32,78.23,78.31,15000.0,50.5939,50.6521,50.5939,50.6457,15000.0
2011-04-15 13:40:00,78.29,78.31,78.24,78.3,12600.0,50.6327,50.6457,50.6004,50.6392,12600.0
2011-04-15 13:50:00,78.3,78.33,78.22,78.25,18700.0,50.6392,50.6586,50.5875,50.6069,18700.0
2011-04-15 14:00:00,78.26,78.31,78.2,78.24,46000.0,50.6133,50.6457,50.5745,50.6004,46000.0
2011-04-15 14:10:00,78.23,78.32,78.21,78.28,65600.0,50.5939,50.6521,50.581,50.6263,65600.0
2011-04-15 14:20:00,78.28,78.29,78.25,78.25,15400.0,50.6263,50.6327,50.6069,50.6069,15400.0
2011-04-15 14:30:00,78.25,78.32,78.2,78.2,31100.0,50.6069,50.6521,50.5745,50.5745,31100.0
2011-04-15 14:40:00,78.22,78.28,78.2,78.23,29400.0,50.5875,50.6263,50.5745,50.5939,29400.0
2011-04-15 14:50:00,78.23,78.33,78.23,78.33,150000.0,50.5939,50.6586,50.5939,50.6586,150000.0
2011-04-15 15:00:00,78.33,78.35,78.25,78.28,29600.0,50.6586,50.6715,50.6069,50.6263,29600.0
2011-04-15 15:10:00,78.28,78.37,78.27,78.36,67800.0,50.6263,50.6845,50.6198,50.678,67800.0
2011-04-15 15:20:00,78.36,78.37,78.03,78.14,211400.0,50.678,50.6845,50.4646,50.5357,211400.0
2011-04-15 15:30:00,78.15,78.25,78.05,78.12,85100.0,50.5422,50.6069,50.4775,50.5228,85100.0
2011-04-15 15:40:00,78.12,78.16,78.04,78.1,61800.0,50.5228,50.5487,50.4711,50.5099,61800.0
2011-04-15 15:50:00,78.1,78.21,78.09,78.19,162400.0,50.5099,50.581,50.5034,50.5681,162400.0
2011-04-18 09:30:00,77.46,77.5,77.26,77.29,107100.0,50.096,50.1218,49.9666,49.986,107100.0
2011-04-18 09:40:00,77.29,77.44,76.79,76.84,124700.0,49.986,50.083,49.6626,49.695,124700.0
2011-04-18 09:50:00,76.89,76.9,76.6,76.85,74100.0,49.7273,49.7338,49.5398,49.7014,74100.0
2011-04-18 10:00:00,76.83,76.95,76.79,76.87,67500.0,49.6885,49.7661,49.6626,49.7144,67500.0
2011-04-18 10:10:00,76.86,76.95,76.54,76.91,101300.0,49.7079,49.7661,49.501,49.7403,101300.0
2011-04-18 10:20:00,76.92,77.14,76.91,77.06,49300.0,49.7467,49.889,49.7403,49.8373,49300.0
2011-04-18 10:30:00,77.05,77.07,76.65,77.03,37300.0,49.8308,49.8437,49.5721,49.8179,37300.0
2011-04-18 10:40:00,76.99,77.04,76.78,76.79,39300.0,49.792,49.8243,49.6562,49.6626,39300.0
2011-04-18 10:50:00,76.8,77.0,76.76,76.88,54700.0,49.6691,49.7985,49.6432,49.7208,54700.0
2011-04-18 11:00:00,76.88,77.18,76.86,77.15,91500.0,49.7208,49.9149,49.7079,49.8955,91500.0
2011-04-18 11:10:00,77.15,77.28,77.08,77.08,46600.0,49.8955,49.9795,49.8502,49.8502,46600.0
2011-04-18 11:20:00,77.08,77.24,77.04,77.19,23100.0,49.8502,49.9537,49.8243,49.9213,23100.0
2011-04-18 11:30:00,77.19,77.38,77.15,77.31,25500.0,49.9213,50.0442,49.8955,49.9989,25500.0
2011-04-18 11:40:00,77.31,77.53,77.28,77.44,37700.0,49.9989,50.1412,49.9795,50.083,37700.0
2011-04-18 11:50:00,77.46,77.49,77.37,77.4,38100.0,50.096,50.1154,50.0377,50.0571,38100.0
2011-04-18 12:00:00,77.41,77.44,77.32,77.35,21000.0,50.0636,50.083,50.0054,50.0248,21000.0
2011-04-18 12:10:00,77.35,77.45,77.29,77.33,32000.0,50.0248,50.0895,49.986,50.0119,32000.0
2011-04-18 12:20:00,77.33,77.34,77.25,77.3,31000.0,50.0119,50.0183,49.9601,49.9925,31000.0
2011-04-18 12:30:00,77.29,77.3,77.17,77.24,22700.0,49.986,49.9925,49.9084,49.9537,22700.0
2011-04-18 12:40:00,77.24,77.24,77.11,77.16,42000.0,49.9537,49.9537,49.8696,49.9019,42000.0
2011-04-18 12:50:00,77.16,77.18,77.1,77.16,30800.0,49.9019,49.9149,49.8631,49.9019,30800.0
2011-04-18 13:00:00,77.16,77.18,77.09,77.11,41500.0,49.9019,49.9149,49.8567,49.8696,41500.0
2011-04-18 13:10:00,77.1,77.11,77.03,77.11,32100.0,49.8631,49.8696,49.8179,49.8696,32100.0
2011-04-18 13:20:00,77.1,77.14,77.05,77.09,41000.0,49.8631,49.889,49.8308,49.8567,41000.0
2011-04-18 13:30:00,77.08,77.13,77.07,77.08,23000.0,49.8502,49.8825,49.8437,49.8502,23000.0
2011-04-18 13:40:00,77.06,77.09,77.0,77.05,26500.0,49.8373,49.8567,49.7985,49.8308,26500.0
2011-04-18 13:50:00,77.05,77.06,77.0,77.01,46100.0,49.8308,49.8373,49.7985,49.8049,46100.0
2011-04-18 14:00:00,77.0,77.06,76.99,77.04,53000.0,49.7985,49.8373,49.792,49.8243,53000.0
2011-04-18 14:10:00,77.04,77.07,77.01,77.07,45700.0,49.8243,49.8437,49.8049,49.8437,45700.0
2011-04-18 14:20:00,77.04,77.1,76.98,77.01,53000.0,49.8243,49.8631,49.7855,49.8049,53000.0
2011-04-18 14:30:00,77.01,77.06,76.99,77.05,54100.0,49.8049,49.8373,49.792,49.8308,54100.0
2011-04-18 14:40:00,77.05,77.18,77.0,77.15,55000.0,49.8308,49.9149,49.7985,49.8955,55000.0
2011-04-18 14:50:00,77.13,77.2,77.08,77.19,38700.0,49.8825,49.9278,49.8502,49.9213,38700.0
2011-04-18 15:00:00,77.18,77.19,77.04,77.09,53200.0,49.9149,49.9213,49.8243,49.8567,53200.0
2011-04-18 15:10:00,77.1,77.14,77.05,77.13,71000.0,49.8631,49.889,49.8308,49.8825,71000.0
2011-04-18 15:20:00,77.13,77.16,77.03,77.04,52200.0,49.8825,49.9019,49.8179,49.8243,52200.0
2011-04-18 15:30:00,77.04,77.1,76.91,76.96,84300.0,49.8243,49.8631,49.7403,49.7726,84300.0
2011-04-18 15:40:00,76.97,77.05,76.89,76.96,133600.0,49.7791,49.8308,49.7273,49.7726,133600.0
2011-04-18 15:50:00,76.97,77.03,76.87,76.92,264400.0,49.7791,49.8179,49.7144,49.7467,264400.0
2011-04-19 09:30:00,77.23,77.48,77.08,77.24,92800.0,49.9472,50.1089,49.8502,49.9537,92800.0
2011-04-19 09:40:00,77.27,77.5,77.24,77.31,82500.0,49.9731,50.1218,49.9537,49.9989,82500.0
2011-04-19 09:50:00,77.28,77.31,77.13,77.25,34200.0,49.9795,49.9989,49.8825,49.9601,34200.0
2011-04-19 10:00:00,77.24,77.28,77.08,77.09,157500.0,49.9537,49.9795,49.8502,49.8567,157500.0
2011-04-19 10:10:00,77.08,77.13,76.82,77.02,82200.0,49.8502,49.8825,49.682,49.8114,82200.0
2011-04-19 10:20:00,77.07,77.12,76.97,77.0,44100.0,49.8437,49.8761,49.7791,49.7985,44100.0
2011-04-19 10:30:00,77.0,77.02,76.89,76.96,32900.0,49.7985,49.8114,49.7273,49.7726,32900.0
2011-04-19 10:40:00,76.95,77.05,76.93,77.0,27900.0,49.7661,49.8308,49.7532,49.7985,27900.0
2011-04-19 10:50:00,77.0,77.12,76.96,76.97,27300.0,49.7985,49.8761,49.7726,49.7791,27300.0
2011-04-19 11:00:00,76.97,77.1,76.9,77.03,48800.0,49.7791,49.8631,49.7338,49.8179,48800.0
2011-04-19 11:10:00,77.02,77.06,76.93,76.97,31400.0,49.8114,49.8373,49.7532,49.7791,31400.0
2011-04-19 11:20:00,76.96,77.03,76.95,77.03,25200.0,49.7726,49.8179,49.7661,49.8179,25200.0
2011-04-19 11:30:00,77.03,77.06,76.97,77.03,29600.0,49.8179,49.8373,49.7791,49.8179,29600.0
2011-04-19 11:40:00,77.03,77.04,76.91,76.96,51200.0,49.8179,49.8243,49.7403,49.7726,51200.0
2011-04-19 11:50:00,76.95,77.09,76.93,77.07,20200.0,49.7661,49.8567,49.7532,49.8437,20200.0
2011-04-19 12:00:00,77.06,77.11,76.98,77.03,24300.0,49.8373,49.8696,49.7855,49.8179,24300.0
2011-04-19 12:10:00,77.03,77.05,76.94,76.96,47900.0,49.8179,49.8308,49.7597,49.7726,47900.0
2011-04-19 12:20:00,76.96,77.03,76.94,77.01,23800.0,49.7726,49.8179,49.7597,49.8049,23800.0
2011-04-19 12:30:00,77.03,77.05,76.98,77.03,33100.0,49.8179,49.8308,49.7855,49.8179,33100.0
2011-04-19 12:40:00,77.02,77.02,76.95,76.95,21500.0,49.8114,49.8114,49.7661,49.7661,21500.0
2011-04-19 12:50:00,76.96,77.0,76.94,76.97,13000.0,49.7726,49.7985,49.7597,49.7791,13000.0
2011-04-19 13:00:00,76.97,77.04,76.95,77.0,34700.0,49.7791,49.8243,49.7661,49.7985,34700.0
2011-04-19 13:10:00,76.99,77.11,76.96,77.05,39800.0,49.792,49.8696,49.7726,49.8308,39800.0
2011-04-19 13:20:00,77.05,77.07,76.99,76.99,22700.0,49.8308,49.8437,49.792,49.792,22700.0
2011-04-19 13:30:00,77.0,77.06,76.99,77.03,23400.0,49.7985,49.8373,49.792,49.8179,23400.0
2011-04-19 13:40:00,77.04,77.13,77.0,77.13,51800.0,49.8243,49.8825,49.7985,49.8825,51800.0
2011-04-19 13:50:00,77.13,77.15,77.0,77.01,41500.0,49.8825,49.8955,49.7985,49.8049,41500.0
2011-04-19 14:00:00,77.0,77.04,76.96,76.99,25900.0,49.7985,49.8243,49.7726,49.792,25900.0
2011-04-19 14:10:00,76.98,77.02,76.96,76.97,22300.0,49.7855,49.8114,49.7726,49.7791,22300.0
2011-04-19 14:20:00,76.97,76.99,76.96,76.99,31800.0,49.7791,49.792,49.7726,49.792,31800.0
2011-04-19 14:30:00,76.98,77.02,76.96,77.0,62300.0,49.7855,49.8114,49.7726,49.7985,62300.0
2011-04-19 14:40:00,77.0,77.03,76.98,76.99,32800.0,49.7985,49.8179,49.7855,49.792,32800.0
2011-04-19 14:50:00,76.99,77.0,76.99,76.99,39700.0,49.792,49.7985,49.792,49.792,39700.0
2011-04-19 15:00:00,76.99,77.09,76.99,77.05,37700.0,49.792,49.8567,49.792,49.8308,37700.0
2011-04-19 15:10:00,77.06,77.12,77.03,77.12,42900.0,49.8373,49.8761,49.8179,49.8761,42900.0
2011-04-19 15:20:00,77.11,77.13,77.06,77.11,37200.0,49.8696,49.8825,49.8373,49.8696,37200.0
2011-04-19 15:30:00,77.1,77.17,77.09,77.15,53800.0,49.8631,49.9084,49.8567,49.8955,53800.0
2011-04-19 15:40:00,77.16,77.17,76.99,77.07,112800.0,49.9019,49.9084,49.792,49.8437,112800.0
2011-04-19 15:50:00,77.08,77.1,76.96,77.02,177300.0,49.8502,49.8631,49.7726,49.8114,177300.0
2011-04-20 09:30:00,77.67,78.18,77.59,78.17,79200.0,50.2318,50.5616,50.18,50.5551,79200.0
2011-04-20 09:40:00,78.18,78.73,78.18,78.42,93300.0,50.5616,50.9173,50.5616,50.7168,93300.0
2011-04-20 09:50:00,78.38,78.41,78.02,78.05,49300.0,50.6909,50.7104,50.4581,50.4775,49300.0
2011-04-20 10:00:00,78.05,78.23,78.03,78.16,32500.0,50.4775,50.5939,50.4646,50.5487,32500.0
2011-04-20 10:10:00,78.15,78.41,78.15,78.37,58500.0,50.5422,50.7104,50.5422,50.6845,58500.0
2011-04-20 10:20:00,78.35,78.4,78.24,78.35,44700.0,50.6715,50.7039,50.6004,50.6715,44700.0
2011-04-20 10:30:00,78.35,78.37,78.25,78.31,32900.0,50.6715,50.6845,50.6069,50.6457,32900.0
2011-04-20 10:40:00,78.31,78.35,78.22,78.23,28700.0,50.6457,50.6715,50.5875,50.5939,28700.0
2011-04-20 10:50:00,78.23,78.29,78.16,78.29,19000.0,50.5939,50.6327,50.5487,50.6327,19000.0
2011-04-20 11:00:00,78.29,78.3,78.21,78.22,33600.0,50.6327,50.6392,50.581,50.5875,33600.0
2011-04-20 11:10:00,78.22,78.27,78.14,78.14,33100.0,50.5875,50.6198,50.5357,50.5357,33100.0
2011-04-20 11:20:00,78.15,78.17,78.01,78.08,42100.0,50.5422,50.5551,50.4517,50.4969,42100.0
2011-04-20 11:30:00,78.08,78.19,78.04,78.09,30300.0,50.4969,50.5681,50.4711,50.5034,30300.0
2011-04-20 11:40:00,78.09,78.09,78.03,78.05,24200.0,50.5034,50.5034,50.4646,50.4775,24200.0
2011-04-20 11:50:00,78.06,78.06,77.88,77.88,42000.0,50.484,50.484,50.3676,50.3676,42000.0
2011-04-20 12:00:00,77.88,78.02,77.82,77.97,48000.0,50.3676,50.4581,50.3288,50.4258,48000.0
2011-04-20 12:10:00,77.98,78.02,77.95,77.99,22300.0,50.4323,50.4581,50.4129,50.4387,22300.0
2011-04-20 12:20:00,77.98,78.05,77.91,78.02,38600.0,50.4323,50.4775,50.387,50.4581,38600.0
2011-04-20 12:30:00,78.02,78.09,77.99,78.07,44900.0,50.4581,50.5034,50.4387,50.4905,44900.0
2011-04-20 12:40:00,78.07,78.08,77.97,77.98,24900.0,50.4905,50.4969,50.4258,50.4323,24900.0
2011-04-20 12:50:00,77.97,78.04,77.96,77.99,36600.0,50.4258,50.4711,50.4193,50.4387,36600.0
2011-04-20 13:00:00,77.99,78.13,77.98,78.08,25600.0,50.4387,50.5293,50.4323,50.4969,25600.0
2011-04-20 13:10:00,78.09,78.11,77.99,77.99,22100.0,50.5034,50.5163,50.4387,50.4387,22100.0
2011-04-20 13:20:00,78.0,78.02,77.89,77.94,30800.0,50.4452,50.4581,50.374,50.4064,30800.0
2011-04-20 13:30:00,77.94,78.04,77.9,78.03,24400.0,50.4064,50.4711,50.3805,50.4646,24400.0
2011-04-20 13:40:00,78.03,78.05,77.86,77.87,31800.0,50.4646,50.4775,50.3546,50.3611,31800.0
2011-04-20 13:50:00,77.87,77.96,77.85,77.93,47900.0,50.3611,50.4193,50.3482,50.3999,47900.0
2011-04-20 14:00:00,77.93,78.0,77.9,77.99,31200.0,50.3999,50.4452,50.3805,50.4387,31200.0
2011-04-20 14:10:00,78.0,78.04,77.97,78.03,22900.0,50.4452,50.4711,50.4258,50.4646,22900.0
2011-04-20 14:20:00,78.04,78.09,77.94,77.97,42200.0,50.4711,50.5034,50.4064,50.4258,42200.0
2011-04-20 14:30:00,77.98,78.02,77.94,77.94,75200.0,50.4323,50.4581,50.4064,50.4064,75200.0
2011-04-20 14:40:00,77.94,78.01,77.94,77.98,40300.0,50.4064,50.4517,50.4064,50.4323,40300.0
2011-04-20 14:50:00,77.98,78.02,77.97,77.97,47900.0,50.4323,50.4581,50.4258,50.4258,47900.0
2011-04-20 15:00:00,77.97,78.03,77.97,78.01,60200.0,50.4258,50.4646,50.4258,50.4517,60200.0
2011-04-20 15:10:00,78.0,78.02,77.97,78.0,60400.0,50.4452,50.4581,50.4258,50.4452,60400.0
2011-04-20 15:20:00,77.99,78.06,77.96,78.06,71000.0,50.4387,50.484,50.4193,50.484,71000.0
2011-04-20 15:30:00,78.05,78.07,77.88,77.96,67000.0,50.4775,50.4905,50.3676,50.4193,67000.0
2011-04-20 15:40:00,77.96,78.01,77.79,77.83,138900.0,50.4193,50.4517,50.3094,50.3352,138900.0
2011-04-20 15:50:00,77.84,77.93,77.84,77.92,171600.0,50.3417,50.3999,50.3417,50.3935,171600.0
2011-04-21 09:30:00,77.86,78.0,77.62,77.73,61200.0,50.3546,50.4452,50.1994,50.2706,61200.0
2011-04-21 09:40:00,77.74,77.87,77.64,77.87,42300.0,50.277,50.3611,50.2124,50.3611,42300.0
2011-04-21 09:50:00,77.85,77.93,77.74,77.78,34600.0,50.3482,50.3999,50.277,50.3029,34600.0
2011-04-21 10:00:00,77.78,77.94,77.65,77.94,178100.0,50.3029,50.4064,50.2188,50.4064,178100.0
2011-04-21 10:10:00,77.98,77.99,77.71,77.77,54900.0,50.4323,50.4387,50.2576,50.2964,54900.0
2011-04-21 10:20:00,77.77,77.92,77.77,77.83,44300.0,50.2964,50.3935,50.2964,50.3352,44300.0
2011-04-21 10:30:00,77.83,77.83,77.71,77.83,53900.0,50.3352,50.3352,50.2576,50.3352,53900.0
2011-04-21 10:40:00,77.83,77.89,77.79,77.8,28900.0,50.3352,50.374,50.3094,50.3158,28900.0
2011-04-21 10:50:00,77.8,77.82,77.72,77.72,30600.0,50.3158,50.3288,50.2641,50.2641,30600.0
2011-04-21 11:00:00,77.72,77.74,77.63,77.66,32800.0,50.2641,50.277,50.2059,50.2253,32800.0
2011-04-21 11:10:00,77.66,77.75,77.66,77.75,26900.0,50.2253,50.2835,50.2253,50.2835,26900.0
2011-04-21 11:20:00,77.74,77.82,77.72,77.82,23200.0,50.277,50.3288,50.2641,50.3288,23200.0
2011-04-21 11:30:00,77.84,77.87,77.73,77.86,36100.0,50.3417,50.3611,50.2706,50.3546,36100.0
2011-04-21 11:40:00,77.86,78.0,77.86,77.97,23000.0,50.3546,50.4452,50.3546,50.4258,23000.0
2011-04-21 11:50:00,77.98,78.06,77.98,78.01,19700.0,50.4323,50.484,50.4323,50.4517,19700.0
2011-04-21 12:00:00,78.0,78.0,77.93,77.97,22500.0,50.4452,50.4452,50.3999,50.4258,22500.0
2011-04-21 12:10:00,77.98,77.99,77.88,77.9,22900.0,50.4323,50.4387,50.3676,50.3805,22900.0
2011-04-21 12:20:00,77.9,77.98,77.9,77.95,21200.0,50.3805,50.4323,50.3805,50.4129,21200.0
2011-04-21 12:30:00,77.96,77.96,77.92,77.95,8500.0,50.4193,50.4193,50.3935,50.4129,8500.0
2011-04-21 12:40:00,77.95,77.99,77.95,77.97,9800.0,50.4129,50.4387,50.4129,50.4258,9800.0
2011-04-21 12:50:00,77.98,78.0,77.98,78.0,12700.0,50.4323,50.4452,50.4323,50.4452,12700.0
2011-04-21 13:00:00,78.0,78.03,78.0,78.02,16600.0,50.4452,50.4646,50.4452,50.4581,16600.0
2011-04-21 13:10:00,78.02,78.04,78.0,78.0,13300.0,50.4581,50.4711,50.4452,50.4452,13300.0
2011-04-21 13:20:00,78.01,78.01,77.98,77.98,7800.0,50.4517,50.4517,50.4323,50.4323,7800.0
2011-04-21 13:30:00,77.99,78.04,77.98,78.0,56700.0,50.4387,50.4711,50.4323,50.4452,56700.0
2011-04-21 13:40:00,78.0,78.01,77.97,78.01,11900.0,50.4452,50.4517,50.4258,50.4517,11900.0
2011-04-21 13:50:00,78.0,78.06,77.99,77.99,17400.0,50.4452,50.484,50.4387,50.4387,17400.0
2011-04-21 14:00:00,77.99,78.04,77.99,78.0,23000.0,50.4387,50.4711,50.4387,50.4452,23000.0
2011-04-21 14:10:00,78.0,78.0,77.87,77.89,59700.0,50.4452,50.4452,50.3611,50.374,59700.0
2011-04-21 14:20:00,77.89,77.91,77.78,77.78,41200.0,50.374,50.387,50.3029,50.3029,41200.0
2011-04-21 14:30:00,77.79,77.8,77.75,77.79,25100.0,50.3094,50.3158,50.2835,50.3094,25100.0
2011-04-21 14:40:00,77.79,77.81,77.71,77.72,29100.0,50.3094,50.3223,50.2576,50.2641,29100.0
2011-04-21 14:50:00,77.73,77.75,77.61,77.64,70500.0,50.2706,50.2835,50.193,50.2124,70500.0
2011-04-21 15:00:00,77.65,77.75,77.62,77.64,58600.0,50.2188,50.2835,50.1994,50.2124,58600.0
2011-04-21 15:10:00,77.64,77.71,77.61,77.68,48300.0,50.2124,50.2576,50.193,50.2382,48300.0
2011-04-21 15:20:00,77.7,77.75,77.68,77.74,48000.0,50.2512,50.2835,50.2382,50.277,48000.0
2011-04-21 15:30:00,77.75,77.76,77.73,77.73,55400.0,50.2835,50.29,50.2706,50.2706,55400.0
2011-04-21 15:40:00,77.73,77.79,77.69,77.76,117800.0,50.2706,50.3094,50.2447,50.29,117800.0
2011-04-21 15:50:00,77.76,77.77,77.73,77.74,129300.0,50.29,50.2964,50.2706,50.277,129300.0
2011-04-25 09:30:00,77.48,77.61,77.08,77.2,186000.0,50.1089,50.193,49.8502,49.9278,186000.0
2011-04-25 09:40:00,77.2,77.38,77.19,77.35,77700.0,49.9278,50.0442,49.9213,50.0248,77700.0
2011-04-25 09:50:00,77.35,77.38,77.26,77.31,63700.0,50.0248,50.0442,49.9666,49.9989,63700.0
2011-04-25 10:00:00,77.3,77.44,77.26,77.27,37400.0,49.9925,50.083,49.9666,49.9731,37400.0
2011-04-25 10:10:00,77.28,77.32,77.27,77.29,40000.0,49.9795,50.0054,49.9731,49.986,40000.0
2011-04-25 10:20:00,77.3,77.3,77.15,77.26,47800.0,49.9925,49.9925,49.8955,49.9666,47800.0
2011-04-25 10:30:00,77.24,77.33,77.19,77.32,31600.0,49.9537,50.0119,49.9213,50.0054,31600.0
2011-04-25 10:40:00,77.33,77.39,77.28,77.32,46300.0,50.0119,50.0507,49.9795,50.0054,46300.0
2011-04-25 10:50:00,77.31,77.35,77.2,77.21,35700.0,49.9989,50.0248,49.9278,49.9343,35700.0
2011-04-25 11:00:00,77.22,77.22,77.1,77.19,56300.0,49.9407,49.9407,49.8631,49.9213,56300.0
2011-04-25 11:10:00,77.19,77.33,77.17,77.24,47800.0,49.9213,50.0119,49.9084,49.9537,47800.0
2011-04-25 11:20:00,77.24,77.34,77.24,77.33,32500.0,49.9537,50.0183,49.9537,50.0119,32500.0
2011-04-25 11:30:00,77.33,77.37,77.3,77.37,34800.0,50.0119,50.0377,49.9925,50.0377,34800.0
2011-04-25 11:40:00,77.38,77.51,77.38,77.44,71300.0,50.0442,50.1283,50.0442,50.083,71300.0
2011-04-25 11:50:00,77.44,77.46,77.31,77.45,35000.0,50.083,50.096,49.9989,50.0895,35000.0
2011-04-25 12:00:00,77.46,77.58,77.44,77.55,35500.0,50.096,50.1736,50.083,50.1542,35500.0
2011-04-25 12:10:00,77.55,77.73,77.55,77.73,28200.0,50.1542,50.2706,50.1542,50.2706,28200.0
2011-04-25 12:20:00,77.73,77.84,77.7,77.84,29700.0,50.2706,50.3417,50.2512,50.3417,29700.0
2011-04-25 12:30:00,77.83,77.84,77.76,77.78,27500.0,50.3352,50.3417,50.29,50.3029,27500.0
2011-04-25 12:40:00,77.77,77.78,77.65,77.68,35500.0,50.2964,50.3029,50.2188,50.2382,35500.0
2011-04-25 12:50:00,77.68,77.77,77.68,77.75,63500.0,50.2382,50.2964,50.2382,50.2835,63500.0
2011-04-25 13:00:00,77.75,77.78,77.68,77.76,28300.0,50.2835,50.3029,50.2382,50.29,28300.0
2011-04-25 13:10:00,77.77,77.78,77.73,77.77,52700.0,50.2964,50.3029,50.2706,50.2964,52700.0
2011-04-25 13:20:00,77.77,77.78,77.76,77.78,15100.0,50.2964,50.3029,50.29,50.3029,15100.0
2011-04-25 13:30:00,77.78,77.8,77.74,77.74,42600.0,50.3029,50.3158,50.277,50.277,42600.0
2011-04-25 13:40:00,77.74,77.86,77.74,77.85,87300.0,50.277,50.3546,50.277,50.3482,87300.0
2011-04-25 13:50:00,77.85,77.85,77.67,77.69,46700.0,50.3482,50.3482,50.2318,50.2447,46700.0
2011-04-25 14:00:00,77.68,77.78,77.65,77.78,52200.0,50.2382,50.3029,50.2188,50.3029,52200.0
2011-04-25 14:10:00,77.79,77.81,77.75,77.75,30000.0,50.3094,50.3223,50.2835,50.2835,30000.0
2011-04-25 14:20:00,77.75,77.75,77.66,77.71,31000.0,50.2835,50.2835,50.2253,50.2576,31000.0
2011-04-25 14:30:00,77.72,77.83,77.71,77.83,57600.0,50.2641,50.3352,50.2576,50.3352,57600.0
2011-04-25 14:40:00,77.83,77.83,77.76,77.77,35700.0,50.3352,50.3352,50.29,50.2964,35700.0
2011-04-25 14:50:00,77.76,77.82,77.76,77.78,26500.0,50.29,50.3288,50.29,50.3029,26500.0
2011-04-25 15:00:00,77.79,77.79,77.76,77.76,85500.0,50.3094,50.3094,50.29,50.29,85500.0
2011-04-25 15:10:00,77.77,77.78,77.76,77.76,51100.0,50.2964,50.3029,50.29,50.29,51100.0
2011-04-25 15:20:00,77.76,77.78,77.76,77.77,83000.0,50.29,50.3029,50.29,50.2964,83000.0
2011-04-25 15:30:00,77.77,77.77,77.6,77.69,74500.0,50.2964,50.2964,50.1865,50.2447,74500.0
2011-04-25 15:40:00,77.69,77.7,77.56,77.56,68400.0,50.2447,50.2512,50.1606,50.1606,68400.0
2011-04-25 15:50:00,77.57,77.57,77.41,77.46,156100.0,50.1671,50.1671,50.0636,50.096,156100.0
2011-04-26 09:30:00,77.97,78.93,77.97,78.64,101400.0,50.4258,51.0467,50.4258,50.8591,101400.0
2011-04-26 09:40:00,78.64,78.75,77.84,78.16,112000.0,50.8591,50.9302,50.3417,50.5487,112000.0
2011-04-26 09:50:00,78.23,78.85,78.17,78.78,92600.0,50.5939,50.9949,50.5551,50.9496,92600.0
2011-04-26 10:00:00,78.77,79.0,78.57,78.7,88000.0,50.9432,51.0919,50.8138,50.8979,88000.0
2011-04-26 10:10:00,78.71,78.73,78.36,78.61,133500.0,50.9044,50.9173,50.678,50.8397,133500.0
2011-04-26 10:20:00,78.63,78.88,78.63,78.85,103500.0,50.8526,51.0143,50.8526,50.9949,103500.0
2011-04-26 10:30:00,78.85,78.88,78.8,78.81,60600.0,50.9949,51.0143,50.9626,50.969,60600.0
2011-04-26 10:40:00,78.8,78.84,78.73,78.79,42200.0,50.9626,50.9884,50.9173,50.9561,42200.0
2011-04-26 10:50:00,78.79,78.95,78.72,78.94,49700.0,50.9561,51.0596,50.9108,51.0531,49700.0
2011-04-26 11:00:00,78.94,79.19,78.92,79.19,72700.0,51.0531,51.2148,51.0402,51.2148,72700.0
2011-04-26 11:10:00,79.19,79.37,79.15,79.34,69800.0,51.2148,51.3312,51.1889,51.3118,69800.0
2011-04-26 11:20:00,79.34,79.34,79.04,79.15,41200.0,51.3118,51.3118,51.1178,51.1889,41200.0
2011-04-26 11:30:00,79.17,79.3,79.14,79.18,38000.0,51.2019,51.2859,51.1825,51.2083,38000.0
2011-04-26 11:40:00,79.17,79.17,78.77,78.9,55700.0,51.2019,51.2019,50.9432,51.0272,55700.0
2011-04-26 11:50:00,78.89,79.05,78.79,79.02,58100.0,51.0208,51.1243,50.9561,51.1049,58100.0
2011-04-26 12:00:00,79.07,79.07,78.91,78.96,38200.0,51.1372,51.1372,51.0337,51.0661,38200.0
2011-04-26 12:10:00,78.99,79.03,78.92,78.99,26400.0,51.0855,51.1113,51.0402,51.0855,26400.0
2011-04-26 12:20:00,78.99,79.03,78.84,78.94,59600.0,51.0855,51.1113,50.9884,51.0531,59600.0
2011-04-26 12:30:00,78.9,78.98,78.87,78.87,103100.0,51.0272,51.079,51.0078,51.0078,103100.0
2011-04-26 12:40:00,78.87,78.91,78.86,78.9,29200.0,51.0078,51.0337,51.0014,51.0272,29200.0
2011-04-26 12:50:00,78.9,78.99,78.83,78.83,68700.0,51.0272,51.0855,50.982,50.982,68700.0
2011-04-26 13:00:00,78.83,78.93,78.83,78.84,42600.0,50.982,51.0467,50.982,50.9884,42600.0
2011-04-26 13:10:00,78.84,78.85,78.83,78.85,28000.0,50.9884,50.9949,50.982,50.9949,28000.0
2011-04-26 13:20:00,78.84,78.95,78.84,78.88,31200.0,50.9884,51.0596,50.9884,51.0143,31200.0
2011-04-26 13:30:00,78.88,79.0,78.88,79.0,44100.0,51.0143,51.0919,51.0143,51.0919,44100.0
2011-04-26 13:40:00,79.0,79.04,78.98,79.01,46100.0,51.0919,51.1178,51.079,51.0984,46100.0
2011-04-26 13:50:00,79.01,79.14,79.0,79.11,32300.0,51.0984,51.1825,51.0919,51.1631,32300.0
2011-04-26 14:00:00,79.11,79.15,79.04,79.1,49000.0,51.1631,51.1889,51.1178,51.1566,49000.0
2011-04-26 14:10:00,79.1,79.22,79.08,79.2,46300.0,51.1566,51.2342,51.1437,51.2213,46300.0
2011-04-26 14:20:00,79.2,79.3,79.2,79.2,31200.0,51.2213,51.2859,51.2213,51.2213,31200.0
2011-04-26 14:30:00,79.2,79.34,79.11,79.27,53500.0,51.2213,51.3118,51.1631,51.2665,53500.0
2011-04-26 14:40:00,79.26,79.27,79.18,79.22,37000.0,51.2601,51.2665,51.2083,51.2342,37000.0
2011-04-26 14:50:00,79.22,79.33,79.22,79.28,31700.0,51.2342,51.3053,51.2342,51.273,31700.0
2011-04-26 15:00:00,79.27,79.5,79.27,79.5,65400.0,51.2665,51.4153,51.2665,51.4153,65400.0
2011-04-26 15:10:00,79.49,79.61,79.42,79.42,70300.0,51.4088,51.4864,51.3636,51.3636,70300.0
2011-04-26 15:20:00,79.42,79.42,79.25,79.25,38000.0,51.3636,51.3636,51.2536,51.2536,38000.0
2011-04-26 15:30:00,79.25,79.31,79.13,79.15,72700.0,51.2536,51.2924,51.176,51.1889,72700.0
2011-04-26 15:40:00,79.15,79.52,79.15,79.49,118500.0,51.1889,51.4282,51.1889,51.4088,118500.0
2011-04-26 15:50:00,79.49,79.5,79.03,79.05,245700.0,51.4088,51.4153,51.1113,51.1243,245700.0
2011-04-27 09:30:00,79.07,79.81,78.71,79.35,86300.0,51.1372,51.6158,50.9044,51.3183,86300.0
2011-04-27 09:40:00,79.36,79.46,79.15,79.37,38700.0,51.3247,51.3894,51.1889,51.3312,38700.0
2011-04-27 09:50:00,79.39,79.58,79.35,79.52,30200.0,51.3441,51.467,51.3183,51.4282,30200.0
2011-04-27 10:00:00,79.51,79.53,79.35,79.43,42600.0,51.4218,51.4347,51.3183,51.37,42600.0
2011-04-27 10:10:00,79.42,79.45,79.24,79.42,39400.0,51.3636,51.383,51.2471,51.3636,39400.0
2011-04-27 10:20:00,79.42,79.51,79.26,79.26,38900.0,51.3636,51.4218,51.2601,51.2601,38900.0
2011-04-27 10:30:00,79.24,79.54,79.11,79.54,41900.0,51.2471,51.4412,51.1631,51.4412,41900.0
2011-04-27 10:40:00,79.51,79.54,79.4,79.47,26900.0,51.4218,51.4412,51.3506,51.3959,26900.0
2011-04-27 10:50:00,79.47,79.47,79.29,79.33,17800.0,51.3959,51.3959,51.2795,51.3053,17800.0
2011-04-27 11:00:00,79.32,79.59,79.32,79.57,23200.0,51.2989,51.4735,51.2989,51.4606,23200.0
2011-04-27 11:10:00,79.58,79.58,79.49,79.51,22200.0,51.467,51.467,51.4088,51.4218,22200.0
2011-04-27 11:20:00,79.51,79.52,79.37,79.41,19800.0,51.4218,51.4282,51.3312,51.3571,19800.0
2011-04-27 11:30:00,79.41,79.42,79.25,79.25,32900.0,51.3571,51.3636,51.2536,51.2536,32900.0
2011-04-27 11:40:00,79.27,79.42,79.24,79.37,37700.0,51.2665,51.3636,51.2471,51.3312,37700.0
2011-04-27 11:50:00,79.37,79.47,79.28,79.29,36100.0,51.3312,51.3959,51.273,51.2795,36100.0
2011-04-27 12:00:00,79.28,79.37,79.27,79.3,19700.0,51.273,51.3312,51.2665,51.2859,19700.0
2011-04-27 12:10:00,79.32,79.36,79.26,79.35,24200.0,51.2989,51.3247,51.2601,51.3183,24200.0
2011-04-27 12:20:00,79.34,79.49,79.31,79.45,37400.0,51.3118,51.4088,51.2924,51.383,37400.0
2011-04-27 12:30:00,79.43,79.54,79.35,79.53,33300.0,51.37,51.4412,51.3183,51.4347,33300.0
2011-04-27 12:40:00,79.5,79.52,79.39,79.42,25900.0,51.4153,51.4282,51.3441,51.3636,25900.0
2011-04-27 12:50:00,79.41,79.51,79.41,79.44,47500.0,51.3571,51.4218,51.3571,51.3765,47500.0
2011-04-27 13:00:00,79.42,79.52,79.37,79.5,19400.0,51.3636,51.4282,51.3312,51.4153,19400.0
2011-04-27 13:10:00,79.5,79.51,79.37,79.4,28500.0,51.4153,51.4218,51.3312,51.3506,28500.0
2011-04-27 13:20:00,79.4,79.47,79.31,79.36,66000.0,51.3506,51.3959,51.2924,51.3247,66000.0
2011-04-27 13:30:00,79.36,79.47,79.36,79.42,27200.0,51.3247,51.3959,51.3247,51.3636,27200.0
2011-04-27 13:40:00,79.42,79.48,79.42,79.45,16100.0,51.3636,51.4024,51.3636,51.383,16100.0
2011-04-27 13:50:00,79.45,79.5,79.41,79.48,24300.0,51.383,51.4153,51.3571,51.4024,24300.0
2011-04-27 14:00:00,79.47,79.5,79.29,79.31,30300.0,51.3959,51.4153,51.2795,51.2924,30300.0
2011-04-27 14:10:00,79.31,79.41,79.21,79.29,24100.0,51.2924,51.3571,51.2277,51.2795,24100.0
2011-04-27 14:20:00,79.29,79.42,79.12,79.13,37600.0,51.2795,51.3636,51.1695,51.176,37600.0
2011-04-27 14:30:00,79.15,79.21,79.08,79.1,54900.0,51.1889,51.2277,51.1437,51.1566,54900.0
2011-04-27 14:40:00,79.08,79.09,78.95,78.95,36900.0,51.1437,51.1501,51.0596,51.0596,36900.0
2011-04-27 14:50:00,78.94,78.97,78.84,78.9,67900.0,51.0531,51.0725,50.9884,51.0272,67900.0
2011-04-27 15:00:00,78.9,78.93,78.84,78.86,47500.0,51.0272,51.0467,50.9884,51.0014,47500.0
2011-04-27 15:10:00,78.86,78.91,78.83,78.89,75000.0,51.0014,51.0337,50.982,51.0208,75000.0
2011-04-27 15:20:00,78.9,78.93,78.87,78.88,37400.0,51.0272,51.0467,51.0078,51.0143,37400.0
2011-04-27 15:30:00,78.88,79.16,78.88,79.15,69500.0,51.0143,51.1954,51.0143,51.1889,69500.0
2011-04-27 15:40:00,79.16,79.23,79.15,79.19,78300.0,51.1954,51.2407,51.1889,51.2148,78300.0
2011-04-27 15:50:00,79.19,79.21,79.07,79.13,160100.0,51.2148,51.2277,51.1372,51.176,160100.0
2011-04-28 09:30:00,79.19,79.33,78.49,78.56,106200.0,51.2148,51.3053,50.7621,50.8074,106200.0
2011-04-28 09:40:00,78.56,78.69,78.51,78.52,77700.0,50.8074,50.8914,50.775,50.7815,77700.0
2011-04-28 09:50:00,78.5,78.71,78.49,78.61,87600.0,50.7686,50.9044,50.7621,50.8397,87600.0
2011-04-28 10:00:00,78.62,78.65,78.56,78.6,64300.0,50.8462,50.8656,50.8074,50.8332,64300.0
2011-04-28 10:10:00,78.61,78.63,78.57,78.58,53300.0,50.8397,50.8526,50.8138,50.8203,53300.0
2011-04-28 10:20:00,78.6,78.82,78.58,78.82,52400.0,50.8332,50.9755,50.8203,50.9755,52400.0
2011-04-28 10:30:00,78.84,78.98,78.83,78.84,69500.0,50.9884,51.079,50.982,50.9884,69500.0
2011-04-28 10:40:00,78.84,78.89,78.8,78.84,89700.0,50.9884,51.0208,50.9626,50.9884,89700.0
2011-04-28 10:50:00,78.83,78.87,78.8,78.85,27800.0,50.982,51.0078,50.9626,50.9949,27800.0
2011-04-28 11:00:00,78.86,78.86,78.77,78.78,34100.0,51.0014,51.0014,50.9432,50.9496,34100.0
2011-04-28 11:10:00,78.77,78.88,78.75,78.84,25600.0,50.9432,51.0143,50.9302,50.9884,25600.0
2011-04-28 11:20:00,78.84,78.97,78.79,78.79,31900.0,50.9884,51.0725,50.9561,50.9561,31900.0
2011-04-28 11:30:00,78.79,78.8,78.72,78.75,30000.0,50.9561,50.9626,50.9108,50.9302,30000.0
2011-04-28 11:40:00,78.74,78.89,78.74,78.79,38100.0,50.9238,51.0208,50.9238,50.9561,38100.0
2011-04-28 11:50:00,78.79,78.84,78.75,78.77,33100.0,50.9561,50.9884,50.9302,50.9432,33100.0
2011-04-28 12:00:00,78.78,78.85,78.75,78.81,26800.0,50.9496,50.9949,50.9302,50.969,26800.0
2011-04-28 12:10:00,78.84,78.87,78.82,78.82,29000.0,50.9884,51.0078,50.9755,50.9755,29000.0
2011-04-28 12:20:00,78.83,78.87,78.79,78.85,22200.0,50.982,51.0078,50.9561,50.9949,22200.0
2011-04-28 12:30:00,78.84,78.85,78.78,78.84,37400.0,50.9884,50.9949,50.9496,50.9884,37400.0
2011-04-28 12:40:00,78.84,78.86,78.81,78.82,21300.0,50.9884,51.0014,50.969,50.9755,21300.0
2011-04-28 12:50:00,78.82,78.88,78.76,78.84,20700.0,50.9755,51.0143,50.9367,50.9884,20700.0
2011-04-28 13:00:00,78.83,78.86,78.79,78.79,64600.0,50.982,51.0014,50.9561,50.9561,64600.0
2011-04-28 13:10:00,78.8,78.83,78.78,78.79,31600.0,50.9626,50.982,50.9496,50.9561,31600.0
2011-04-28 13:20:00,78.79,78.82,78.73,78.78,36900.0,50.9561,50.9755,50.9173,50.9496,36900.0
2011-04-28 13:30:00,78.8,78.82,78.74,78.8,36600.0,50.9626,50.9755,50.9238,50.9626,36600.0
2011-04-28 13:40:00,78.81,78.84,78.75,78.8,41200.0,50.969,50.9884,50.9302,50.9626,41200.0
2011-04-28 13:50:00,78.8,78.82,78.75,78.8,27800.0,50.9626,50.9755,50.9302,50.9626,27800.0
2011-04-28 14:00:00,78.8,78.82,78.77,78.8,34700.0,50.9626,50.9755,50.9432,50.9626,34700.0
2011-04-28 14:10:00,78.8,78.84,78.79,78.84,33600.0,50.9626,50.9884,50.9561,50.9884,33600.0
2011-04-28 14:20:00,78.84,78.86,78.76,78.83,37000.0,50.9884,51.0014,50.9367,50.982,37000.0
2011-04-28 14:30:00,78.84,78.91,78.84,78.9,36400.0,50.9884,51.0337,50.9884,51.0272,36400.0
2011-04-28 14:40:00,78.9,78.91,78.85,78.9,34400.0,51.0272,51.0337,50.9949,51.0272,34400.0
2011-04-28 14:50:00,78.9,79.0,78.9,79.0,35900.0,51.0272,51.0919,51.0272,51.0919,35900.0
2011-04-28 15:00:00,79.0,79.06,78.97,79.05,38500.0,51.0919,51.1307,51.0725,51.1243,38500.0
2011-04-28 15:10:00,79.06,79.11,79.0,79.0,59300.0,51.1307,51.1631,51.0919,51.0919,59300.0
2011-04-28 15:20:00,79.0,79.09,78.97,78.99,61300.0,51.0919,51.1501,51.0725,51.0855,61300.0
2011-04-28 15:30:00,79.0,79.08,78.95,79.03,93800.0,51.0919,51.1437,51.0596,51.1113,93800.0
2011-04-28 15:40:00,79.03,79.08,78.96,79.0,136600.0,51.1113,51.1437,51.0661,51.0919,136600.0
2011-04-28 15:50:00,79.0,79.09,78.94,79.03,228100.0,51.0919,51.1501,51.0531,51.1113,228100.0
2011-04-29 09:30:00,79.06,79.34,78.93,79.19,55700.0,51.1307,51.3118,51.0467,51.2148,55700.0
2011-04-29 09:40:00,79.19,79.4,79.05,79.06,83200.0,51.2148,51.3506,51.1243,51.1307,83200.0
2011-04-29 09:50:00,79.08,79.22,78.96,78.97,91500.0,51.1437,51.2342,51.0661,51.0725,91500.0
2011-04-29 10:00:00,78.98,79.04,78.88,78.91,69300.0,51.079,51.1178,51.0143,51.0337,69300.0
2011-04-29 10:10:00,78.9,79.07,78.9,79.05,55300.0,51.0272,51.1372,51.0272,51.1243,55300.0
2011-04-29 10:20:00,79.06,79.06,79.03,79.03,28600.0,51.1307,51.1307,51.1113,51.1113,28600.0
2011-04-29 10:30:00,79.05,79.08,79.03,79.08,38800.0,51.1243,51.1437,51.1113,51.1437,38800.0
2011-04-29 10:40:00,79.08,79.31,79.07,79.27,25900.0,51.1437,51.2924,51.1372,51.2665,25900.0
2011-04-29 10:50:00,79.27,79.36,79.25,79.25,38800.0,51.2665,51.3247,51.2536,51.2536,38800.0
2011-04-29 11:00:00,79.25,79.27,79.23,79.25,25100.0,51.2536,51.2665,51.2407,51.2536,25100.0
2011-04-29 11:10:00,79.24,79.27,79.23,79.24,23300.0,51.2471,51.2665,51.2407,51.2471,23300.0
2011-04-29 11:20:00,79.26,79.28,79.23,79.26,18000.0,51.2601,51.273,51.2407,51.2601,18000.0
2011-04-29 11:30:00,79.26,79.27,79.22,79.26,28400.0,51.2601,51.2665,51.2342,51.2601,28400.0
2011-04-29 11:40:00,79.27,79.31,79.23,79.25,33400.0,51.2665,51.2924,51.2407,51.2536,33400.0
2011-04-29 11:50:00,79.26,79.28,79.24,79.26,17900.0,51.2601,51.273,51.2471,51.2601,17900.0
2011-04-29 12:00:00,79.25,79.27,79.22,79.26,19000.0,51.2536,51.2665,51.2342,51.2601,19000.0
2011-04-29 12:10:00,79.25,79.28,79.24,79.27,22800.0,51.2536,51.273,51.2471,51.2665,22800.0
2011-04-29 12:20:00,79.26,79.27,79.24,79.25,19000.0,51.2601,51.2665,51.2471,51.2536,19000.0
2011-04-29 12:30:00,79.25,79.32,79.25,79.29,20500.0,51.2536,51.2989,51.2536,51.2795,20500.0
2011-04-29 12:40:00,79.29,79.31,79.22,79.24,37300.0,51.2795,51.2924,51.2342,51.2471,37300.0
2011-04-29 12:50:00,79.25,79.27,79.21,79.22,24800.0,51.2536,51.2665,51.2277,51.2342,24800.0
2011-04-29 13:00:00,79.21,79.22,79.19,79.22,22900.0,51.2277,51.2342,51.2148,51.2342,22900.0
2011-04-29 13:10:00,79.22,79.24,79.2,79.24,18800.0,51.2342,51.2471,51.2213,51.2471,18800.0
2011-04-29 13:20:00,79.25,79.37,79.25,79.36,17600.0,51.2536,51.3312,51.2536,51.3247,17600.0
2011-04-29 13:30:00,79.38,79.38,79.28,79.29,33300.0,51.3377,51.3377,51.273,51.2795,33300.0
2011-04-29 13:40:00,79.28,79.31,79.27,79.28,27300.0,51.273,51.2924,51.2665,51.273,27300.0
2011-04-29 13:50:00,79.28,79.38,79.25,79.36,40700.0,51.273,51.3377,51.2536,51.3247,40700.0
2011-04-29 14:00:00,79.35,79.4,79.31,79.4,25600.0,51.3183,51.3506,51.2924,51.3506,25600.0
2011-04-29 14:10:00,79.4,79.45,79.38,79.39,40300.0,51.3506,51.383,51.3377,51.3441,40300.0
2011-04-29 14:20:00,79.4,79.4,79.34,79.34,45600.0,51.3506,51.3506,51.3118,51.3118,45600.0
2011-04-29 14:30:00,79.34,79.38,79.33,79.37,30800.0,51.3118,51.3377,51.3053,51.3312,30800.0
2011-04-29 14:40:00,79.38,79.39,79.34,79.37,27500.0,51.3377,51.3441,51.3118,51.3312,27500.0
2011-04-29 14:50:00,79.36,79.39,79.31,79.31,51600.0,51.3247,51.3441,51.2924,51.2924,51600.0
2011-04-29 15:00:00,79.31,79.32,79.29,79.31,47100.0,51.2924,51.2989,51.2795,51.2924,47100.0
2011-04-29 15:10:00,79.3,79.3,79.21,79.22,80700.0,51.2859,51.2859,51.2277,51.2342,80700.0
2011-04-29 15:20:00,79.22,79.25,79.2,79.25,75800.0,51.2342,51.2536,51.2213,51.2536,75800.0
2011-04-29 15:30:00,79.23,79.31,79.23,79.24,224600.0,51.2407,51.2924,51.2407,51.2471,224600.0
2011-04-29 15:40:00,79.24,79.34,79.17,79.25,156000.0,51.2471,51.3118,51.2019,51.2536,156000.0
2011-04-29 15:50:00,79.26,79.31,79.22,79.25,211800.0,51.2601,51.2924,51.2342,51.2536,211800.0
2011-05-02 09:30:00,79.35,79.9,79.17,79.41,115800.0,51.3183,51.674,51.2019,51.3571,115800.0
2011-05-02 09:40:00,79.42,79.44,78.59,78.59,111000.0,51.3636,51.3765,50.8268,50.8268,111000.0
2011-05-02 09:50:00,78.6,78.97,78.54,78.95,96900.0,50.8332,51.0725,50.7944,51.0596,96900.0
2011-05-02 10:00:00,78.95,79.01,78.69,78.86,129300.0,51.0596,51.0984,50.8914,51.0014,129300.0
2011-05-02 10:10:00,78.87,78.97,78.8,78.97,102600.0,51.0078,51.0725,50.9626,51.0725,102600.0
2011-05-02 10:20:00,78.97,79.17,78.95,79.0,104900.0,51.0725,51.2019,51.0596,51.0919,104900.0
2011-05-02 10:30:00,79.0,79.04,78.84,79.0,86300.0,51.0919,51.1178,50.9884,51.0919,86300.0
2011-05-02 10:40:00,79.0,79.01,78.86,78.96,75000.0,51.0919,51.0984,51.0014,51.0661,75000.0
2011-05-02 10:50:00,78.97,79.01,78.87,78.92,95900.0,51.0725,51.0984,51.0078,51.0402,95900.0
2011-05-02 11:00:00,78.94,78.94,78.8,78.81,62900.0,51.0531,51.0531,50.9626,50.969,62900.0
2011-05-02 11:10:00,78.81,78.97,78.79,78.89,50300.0,50.969,51.0725,50.9561,51.0208,50300.0
2011-05-02 11:20:00,78.9,78.96,78.82,78.94,67500.0,51.0272,51.0661,50.9755,51.0531,67500.0
2011-05-02 11:30:00,78.93,79.0,78.87,78.97,51100.0,51.0467,51.0919,51.0078,51.0725,51100.0
2011-05-02 11:40:00,78.97,79.02,78.94,78.94,71000.0,51.0725,51.1049,51.0531,51.0531,71000.0
2011-05-02 11:50:00,78.94,79.01,78.94,78.99,59100.0,51.0531,51.0984,51.0531,51.0855,59100.0
2011-05-02 12:00:00,79.0,79.02,78.97,78.99,64300.0,51.0919,51.1049,51.0725,51.0855,64300.0
2011-05-02 12:10:00,78.98,79.02,78.88,78.93,48800.0,51.079,51.1049,51.0143,51.0467,48800.0
2011-05-02 12:20:00,78.93,79.0,78.78,78.84,55600.0,51.0467,51.0919,50.9496,50.9884,55600.0
2011-05-02 12:30:00,78.84,78.9,78.79,78.86,40700.0,50.9884,51.0272,50.9561,51.0014,40700.0
2011-05-02 12:40:00,78.86,78.87,78.78,78.79,62200.0,51.0014,51.0078,50.9496,50.9561,62200.0
2011-05-02 12:50:00,78.78,78.82,78.72,78.79,70600.0,50.9496,50.9755,50.9108,50.9561,70600.0
2011-05-02 13:00:00,78.79,78.82,78.77,78.79,41400.0,50.9561,50.9755,50.9432,50.9561,41400.0
2011-05-02 13:10:00,78.8,78.81,78.76,78.8,42500.0,50.9626,50.969,50.9367,50.9626,42500.0
2011-05-02 13:20:00,78.8,78.82,78.78,78.8,64800.0,50.9626,50.9755,50.9496,50.9626,64800.0
2011-05-02 13:30:00,78.8,78.81,78.73,78.74,52000.0,50.9626,50.969,50.9173,50.9238,52000.0
2011-05-02 13:40:00,78.73,78.75,78.72,78.74,48600.0,50.9173,50.9302,50.9108,50.9238,48600.0
2011-05-02 13:50:00,78.74,78.82,78.73,78.79,62700.0,50.9238,50.9755,50.9173,50.9561,62700.0
2011-05-02 14:00:00,78.8,78.94,78.79,78.93,73200.0,50.9626,51.0531,50.9561,51.0467,73200.0
2011-05-02 14:10:00,78.92,79.04,78.92,79.0,66100.0,51.0402,51.1178,51.0402,51.0919,66100.0
2011-05-02 14:20:00,78.99,79.01,78.89,78.94,87000.0,51.0855,51.0984,51.0208,51.0531,87000.0
2011-05-02 14:30:00,78.94,78.96,78.87,78.89,64000.0,51.0531,51.0661,51.0078,51.0208,64000.0
2011-05-02 14:40:00,78.9,78.92,78.85,78.89,55000.0,51.0272,51.0402,50.9949,51.0208,55000.0
2011-05-02 14:50:00,78.9,78.93,78.83,78.83,44500.0,51.0272,51.0467,50.982,50.982,44500.0
2011-05-02 15:00:00,78.83,78.86,78.78,78.81,57400.0,50.982,51.0014,50.9496,50.969,57400.0
2011-05-02 15:10:00,78.81,78.81,78.68,78.68,65300.0,50.969,50.969,50.885,50.885,65300.0
2011-05-02 15:20:00,78.67,78.73,78.65,78.66,78600.0,50.8785,50.9173,50.8656,50.872,78600.0
2011-05-02 15:30:00,78.66,78.67,78.62,78.63,72600.0,50.872,50.8785,50.8462,50.8526,72600.0
2011-05-02 15:40:00,78.63,78.67,78.58,78.67,131700.0,50.8526,50.8785,50.8203,50.8785,131700.0
2011-05-02 15:50:00,78.67,78.75,78.64,78.74,277300.0,50.8785,50.9302,50.8591,50.9238,277300.0
2011-05-03 09:30:00,78.52,79.35,78.5,79.04,76700.0,50.7815,51.3183,50.7686,51.1178,76700.0
2011-05-03 09:40:00,79.02,79.21,79.02,79.2,81200.0,51.1049,51.2277,51.1049,51.2213,81200.0
2011-05-03 09:50:00,79.21,79.81,79.21,79.7,51300.0,51.2277,51.6158,51.2277,51.5446,51300.0
2011-05-03 10:00:00,79.73,79.77,79.59,79.76,33900.0,51.564,51.5899,51.4735,51.5834,33900.0
2011-05-03 10:10:00,79.77,79.83,79.67,79.69,35700.0,51.5899,51.6287,51.5252,51.5382,35700.0
2011-05-03 10:20:00,79.71,79.77,79.61,79.63,71900.0,51.5511,51.5899,51.4864,51.4994,71900.0
2011-05-03 10:30:00,79.64,79.66,79.55,79.66,33800.0,51.5058,51.5188,51.4476,51.5188,33800.0
2011-05-03 10:40:00,79.66,79.79,79.61,79.78,36800.0,51.5188,51.6028,51.4864,51.5964,36800.0
2011-05-03 10:50:00,79.78,79.99,79.77,79.87,81200.0,51.5964,51.7322,51.5899,51.6546,81200.0
2011-05-03 11:00:00,79.87,79.87,79.77,79.82,71300.0,51.6546,51.6546,51.5899,51.6222,71300.0
2011-05-03 11:10:00,79.82,79.87,79.78,79.79,67100.0,51.6222,51.6546,51.5964,51.6028,67100.0
2011-05-03 11:20:00,79.79,80.06,79.79,79.95,125800.0,51.6028,51.7775,51.6028,51.7063,125800.0
2011-05-03 11:30:00,79.94,80.0,79.93,79.99,26700.0,51.6999,51.7387,51.6934,51.7322,26700.0
2011-05-03 11:40:00,80.0,80.06,79.99,80.02,35700.0,51.7387,51.7775,51.7322,51.7516,35700.0
2011-05-03 11:50:00,80.02,80.05,80.01,80.04,16200.0,51.7516,51.771,51.7451,51.7645,16200.0
2011-05-03 12:00:00,80.04,80.04,80.0,80.03,24800.0,51.7645,51.7645,51.7387,51.7581,24800.0
2011-05-03 12:10:00,80.03,80.05,80.0,80.0,16600.0,51.7581,51.771,51.7387,51.7387,16600.0
2011-05-03 12:20:00,80.0,80.03,79.99,80.01,32300.0,51.7387,51.7581,51.7322,51.7451,32300.0
2011-05-03 12:30:00,80.01,80.05,80.0,80.02,15000.0,51.7451,51.771,51.7387,51.7516,15000.0
2011-05-03 12:40:00,80.02,80.09,80.01,80.01,29600.0,51.7516,51.7969,51.7451,51.7451,29600.0
2011-05-03 12:50:00,80.01,80.1,79.97,80.09,78300.0,51.7451,51.8033,51.7193,51.7969,78300.0
2011-05-03 13:00:00,80.09,80.09,80.03,80.07,19300.0,51.7969,51.7969,51.7581,51.7839,19300.0
2011-05-03 13:10:00,80.09,80.13,80.07,80.1,19100.0,51.7969,51.8227,51.7839,51.8033,19100.0
2011-05-03 13:20:00,80.1,80.16,80.09,80.12,27300.0,51.8033,51.8421,51.7969,51.8163,27300.0
2011-05-03 13:30:00,80.12,80.17,80.09,80.12,28100.0,51.8163,51.8486,51.7969,51.8163,28100.0
2011-05-03 13:40:00,80.11,80.11,79.99,80.04,50200.0,51.8098,51.8098,51.7322,51.7645,50200.0
2011-05-03 13:50:00,80.04,80.09,80.0,80.07,34200.0,51.7645,51.7969,51.7387,51.7839,34200.0
2011-05-03 14:00:00,80.05,80.06,79.99,79.99,131400.0,51.771,51.7775,51.7322,51.7322,131400.0
2011-05-03 14:10:00,80.0,80.0,79.92,79.95,70100.0,51.7387,51.7387,51.6869,51.7063,70100.0
2011-05-03 14:20:00,79.95,79.96,79.87,79.89,29800.0,51.7063,51.7128,51.6546,51.6675,29800.0
2011-05-03 14:30:00,79.88,79.91,79.85,79.87,26200.0,51.661,51.6805,51.6416,51.6546,26200.0
2011-05-03 14:40:00,79.88,79.95,79.87,79.94,52900.0,51.661,51.7063,51.6546,51.6999,52900.0
2011-05-03 14:50:00,79.94,79.95,79.85,79.93,45700.0,51.6999,51.7063,51.6416,51.6934,45700.0
2011-05-03 15:00:00,79.93,79.98,79.91,79.98,38700.0,51.6934,51.7257,51.6805,51.7257,38700.0
2011-05-03 15:10:00,79.97,80.02,79.93,79.95,70100.0,51.7193,51.7516,51.6934,51.7063,70100.0
2011-05-03 15:20:00,79.96,79.99,79.85,79.87,54700.0,51.7128,51.7322,51.6416,51.6546,54700.0
2011-05-03 15:30:00,79.87,79.89,79.78,79.83,67600.0,51.6546,51.6675,51.5964,51.6287,67600.0
2011-05-03 15:40:00,79.84,79.94,79.82,79.85,99800.0,51.6352,51.6999,51.6222,51.6416,99800.0
2011-05-03 15:50:00,79.86,79.94,79.81,79.89,221200.0,51.6481,51.6999,51.6158,51.6675,221200.0
2011-05-04 09:30:00,79.92,80.35,79.77,80.02,91200.0,51.6869,51.965,51.5899,51.7516,91200.0
2011-05-04 09:40:00,80.03,80.14,79.83,80.04,51200.0,51.7581,51.8292,51.6287,51.7645,51200.0
2011-05-04 09:50:00,80.01,80.08,79.85,80.03,62000.0,51.7451,51.7904,51.6416,51.7581,62000.0
2011-05-04 10:00:00,80.0,80.0,79.14,79.24,77700.0,51.7387,51.7387,51.1825,51.2471,77700.0
2011-05-04 10:10:00,79.22,79.59,79.15,79.52,63300.0,51.2342,51.4735,51.1889,51.4282,63300.0
2011-05-04 10:20:00,79.51,79.52,79.4,79.47,18800.0,51.4218,51.4282,51.3506,51.3959,18800.0
2011-05-04 10:30:00,79.46,79.58,79.43,79.57,31600.0,51.3894,51.467,51.37,51.4606,31600.0
2011-05-04 10:40:00,79.57,79.62,79.43,79.57,69000.0,51.4606,51.4929,51.37,51.4606,69000.0
2011-05-04 10:50:00,79.56,80.01,79.53,79.9,83800.0,51.4541,51.7451,51.4347,51.674,83800.0
2011-05-04 11:00:00,79.92,79.92,79.66,79.71,35700.0,51.6869,51.6869,51.5188,51.5511,35700.0
2011-05-04 11:10:00,79.71,79.73,79.45,79.52,46000.0,51.5511,51.564,51.383,51.4282,46000.0
2011-05-04 11:20:00,79.51,79.53,79.45,79.5,39000.0,51.4218,51.4347,51.383,51.4153,39000.0
2011-05-04 11:30:00,79.51,79.51,79.43,79.45,37500.0,51.4218,51.4218,51.37,51.383,37500.0
2011-05-04 11:40:00,79.41,79.45,79.35,79.36,44900.0,51.3571,51.383,51.3183,51.3247,44900.0
2011-05-04 11:50:00,79.37,79.48,79.35,79.45,25500.0,51.3312,51.4024,51.3183,51.383,25500.0
2011-05-04 12:00:00,79.45,79.52,79.43,79.49,25600.0,51.383,51.4282,51.37,51.4088,25600.0
2011-05-04 12:10:00,79.49,79.49,79.37,79.37,18700.0,51.4088,51.4088,51.3312,51.3312,18700.0
2011-05-04 12:20:00,79.37,79.37,79.17,79.29,36700.0,51.3312,51.3312,51.2019,51.2795,36700.0
2011-05-04 12:30:00,79.29,79.41,79.29,79.32,22800.0,51.2795,51.3571,51.2795,51.2989,22800.0
2011-05-04 12:40:00,79.33,79.33,79.15,79.23,66100.0,51.3053,51.3053,51.1889,51.2407,66100.0
2011-05-04 12:50:00,79.21,79.3,79.14,79.22,36300.0,51.2277,51.2859,51.1825,51.2342,36300.0
2011-05-04 13:00:00,79.22,79.28,79.16,79.17,49400.0,51.2342,51.273,51.1954,51.2019,49400.0
2011-05-04 13:10:00,79.17,79.38,79.17,79.38,29800.0,51.2019,51.3377,51.2019,51.3377,29800.0
2011-05-04 13:20:00,79.37,79.47,79.31,79.31,25800.0,51.3312,51.3959,51.2924,51.2924,25800.0
2011-05-04 13:30:00,79.32,79.41,79.23,79.27,34300.0,51.2989,51.3571,51.2407,51.2665,34300.0
2011-05-04 13:40:00,79.26,79.26,79.13,79.23,55700.0,51.2601,51.2601,51.176,51.2407,55700.0
2011-05-04 13:50:00,79.24,79.3,79.23,79.24,39100.0,51.2471,51.2859,51.2407,51.2471,39100.0
2011-05-04 14:00:00,79.23,79.23,79.19,79.21,21800.0,51.2407,51.2407,51.2148,51.2277,21800.0
2011-05-04 14:10:00,79.19,79.29,79.18,79.28,45300.0,51.2148,51.2795,51.2083,51.273,45300.0
2011-05-04 14:20:00,79.28,79.3,79.16,79.18,50500.0,51.273,51.2859,51.1954,51.2083,50500.0
2011-05-04 14:30:00,79.2,79.21,79.12,79.14,64900.0,51.2213,51.2277,51.1695,51.1825,64900.0
2011-05-04 14:40:00,79.14,79.22,79.09,79.16,39200.0,51.1825,51.2342,51.1501,51.1954,39200.0
2011-05-04 14:50:00,79.17,79.24,79.1,79.11,29100.0,51.2019,51.2471,51.1566,51.1631,29100.0
2011-05-04 15:00:00,79.11,79.18,79.02,79.04,49900.0,51.1631,51.2083,51.1049,51.1178,49900.0
2011-05-04 15:10:00,79.06,79.11,79.02,79.08,39300.0,51.1307,51.1631,51.1049,51.1437,39300.0
2011-05-04 15:20:00,79.08,79.1,78.87,78.92,81300.0,51.1437,51.1566,51.0078,51.0402,81300.0
2011-05-04 15:30:00,78.92,78.95,78.86,78.86,74300.0,51.0402,51.0596,51.0014,51.0014,74300.0
2011-05-04 15:40:00,78.85,78.9,78.78,78.82,124800.0,50.9949,51.0272,50.9496,50.9755,124800.0
2011-05-04 15:50:00,78.83,78.96,78.81,78.89,117100.0,50.982,51.0661,50.969,51.0208,117100.0
2011-05-05 09:30:00,78.81,79.13,78.51,79.01,81300.0,50.969,51.176,50.775,51.0984,81300.0
2011-05-05 09:40:00,79.02,79.07,78.8,79.07,64400.0,51.1049,51.1372,50.9626,51.1372,64400.0
2011-05-05 09:50:00,79.07,79.48,78.95,79.48,81400.0,51.1372,51.4024,51.0596,51.4024,81400.0
2011-05-05 10:00:00,79.49,79.72,79.3,79.31,70000.0,51.4088,51.5576,51.2859,51.2924,70000.0
2011-05-05 10:10:00,79.3,79.35,78.87,78.93,51000.0,51.2859,51.3183,51.0078,51.0467,51000.0
2011-05-05 10:20:00,78.93,79.14,78.93,79.14,29900.0,51.0467,51.1825,51.0467,51.1825,29900.0
2011-05-05 10:30:00,79.13,79.36,79.04,79.31,46000.0,51.176,51.3247,51.1178,51.2924,46000.0
2011-05-05 10:40:00,79.32,79.33,79.05,79.17,28400.0,51.2989,51.3053,51.1243,51.2019,28400.0
2011-05-05 10:50:00,79.15,79.31,79.07,79.28,45200.0,51.1889,51.2924,51.1372,51.273,45200.0
2011-05-05 11:00:00,79.27,79.41,79.12,79.18,49600.0,51.2665,51.3571,51.1695,51.2083,49600.0
2011-05-05 11:10:00,79.16,79.28,79.12,79.27,44000.0,51.1954,51.273,51.1695,51.2665,44000.0
2011-05-05 11:20:00,79.26,79.47,79.25,79.46,26200.0,51.2601,51.3959,51.2536,51.3894,26200.0
2011-05-05 11:30:00,79.47,79.75,79.44,79.74,50700.0,51.3959,51.577,51.3765,51.5705,50700.0
2011-05-05 11:40:00,79.74,79.99,79.74,79.94,45100.0,51.5705,51.7322,51.5705,51.6999,45100.0
2011-05-05 11:50:00,79.94,80.05,79.89,80.03,44200.0,51.6999,51.771,51.6675,51.7581,44200.0
2011-05-05 12:00:00,80.03,80.2,80.02,80.02,21900.0,51.7581,51.868,51.7516,51.7516,21900.0
2011-05-05 12:10:00,80.02,80.03,79.74,79.84,48000.0,51.7516,51.7581,51.5705,51.6352,48000.0
2011-05-05 12:20:00,79.84,79.98,79.79,79.96,37800.0,51.6352,51.7257,51.6028,51.7128,37800.0
2011-05-05 12:30:00,79.95,80.0,79.91,79.94,36100.0,51.7063,51.7387,51.6805,51.6999,36100.0
2011-05-05 12:40:00,79.95,80.0,79.92,79.98,26900.0,51.7063,51.7387,51.6869,51.7257,26900.0
2011-05-05 12:50:00,79.98,80.06,79.95,80.04,35300.0,51.7257,51.7775,51.7063,51.7645,35300.0
2011-05-05 13:00:00,80.03,80.12,80.03,80.06,79700.0,51.7581,51.8163,51.7581,51.7775,79700.0
2011-05-05 13:10:00,80.05,80.24,80.01,80.19,43800.0,51.771,51.8939,51.7451,51.8615,43800.0
2011-05-05 13:20:00,80.18,80.19,80.12,80.14,18400.0,51.8551,51.8615,51.8163,51.8292,18400.0
2011-05-05 13:30:00,80.13,80.14,80.03,80.06,29000.0,51.8227,51.8292,51.7581,51.7775,29000.0
2011-05-05 13:40:00,80.05,80.1,80.0,80.08,22800.0,51.771,51.8033,51.7387,51.7904,22800.0
2011-05-05 13:50:00,80.08,80.15,80.05,80.13,18500.0,51.7904,51.8357,51.771,51.8227,18500.0
2011-05-05 14:00:00,80.12,80.14,80.07,80.07,21000.0,51.8163,51.8292,51.7839,51.7839,21000.0
2011-05-05 14:10:00,80.07,80.09,80.02,80.03,20600.0,51.7839,51.7969,51.7516,51.7581,20600.0
2011-05-05 14:20:00,80.05,80.19,80.02,80.19,20400.0,51.771,51.8615,51.7516,51.8615,20400.0
2011-05-05 14:30:00,80.2,80.29,80.18,80.26,28500.0,51.868,51.9262,51.8551,51.9068,28500.0
2011-05-05 14:40:00,80.25,80.36,80.21,80.35,58000.0,51.9003,51.9715,51.8745,51.965,58000.0
2011-05-05 14:50:00,80.36,80.4,80.12,80.14,110500.0,51.9715,51.9973,51.8163,51.8292,110500.0
2011-05-05 15:00:00,80.14,80.15,79.99,79.99,66500.0,51.8292,51.8357,51.7322,51.7322,66500.0
2011-05-05 15:10:00,80.0,80.06,79.82,79.87,143900.0,51.7387,51.7775,51.6222,51.6546,143900.0
2011-05-05 15:20:00,79.89,79.91,79.51,79.54,111000.0,51.6675,51.6805,51.4218,51.4412,111000.0
2011-05-05 15:30:00,79.55,79.85,79.51,79.84,131700.0,51.4476,51.6416,51.4218,51.6352,131700.0
2011-05-05 15:40:00,79.84,80.0,79.79,79.86,140500.0,51.6352,51.7387,51.6028,51.6481,140500.0
2011-05-05 15:50:00,79.85,79.88,79.71,79.86,180800.0,51.6416,51.661,51.5511,51.6481,180800.0
2011-05-06 09:30:00,80.47,80.8,80.25,80.5,77300.0,52.0426,52.256,51.9003,52.062,77300.0
2011-05-06 09:40:00,80.45,80.7,80.41,80.61,60900.0,52.0297,52.1914,52.0038,52.1332,60900.0
2011-05-06 09:50:00,80.62,80.64,80.48,80.48,45300.0,52.1396,52.1526,52.0491,52.0491,45300.0
2011-05-06 10:00:00,80.48,80.6,80.29,80.31,77200.0,52.0491,52.1267,51.9262,51.9391,77200.0
2011-05-06 10:10:00,80.3,80.43,80.29,80.34,39600.0,51.9327,52.0168,51.9262,51.9585,39600.0
2011-05-06 10:20:00,80.34,80.44,80.32,80.34,29900.0,51.9585,52.0232,51.9456,51.9585,29900.0
2011-05-06 10:30:00,80.33,80.34,80.2,80.22,53800.0,51.9521,51.9585,51.868,51.8809,53800.0
2011-05-06 10:40:00,80.2,80.22,80.04,80.07,53200.0,51.868,51.8809,51.7645,51.7839,53200.0
2011-05-06 10:50:00,80.07,80.12,79.99,80.04,34800.0,51.7839,51.8163,51.7322,51.7645,34800.0
2011-05-06 11:00:00,80.04,80.07,79.89,79.97,92000.0,51.7645,51.7839,51.6675,51.7193,92000.0
2011-05-06 11:10:00,79.98,80.25,79.98,80.13,58700.0,51.7257,51.9003,51.7257,51.8227,58700.0
2011-05-06 11:20:00,80.14,80.28,80.06,80.25,50700.0,51.8292,51.9197,51.7775,51.9003,50700.0
2011-05-06 11:30:00,80.26,80.43,80.26,80.35,15800.0,51.9068,52.0168,51.9068,51.965,15800.0
2011-05-06 11:40:00,80.37,80.39,80.27,80.34,25700.0,51.9779,51.9909,51.9133,51.9585,25700.0
2011-05-06 11:50:00,80.32,80.35,80.09,80.22,46100.0,51.9456,51.965,51.7969,51.8809,46100.0
2011-05-06 12:00:00,80.22,80.25,80.02,80.02,28300.0,51.8809,51.9003,51.7516,51.7516,28300.0
2011-05-06 12:10:00,80.04,80.14,79.99,80.02,30200.0,51.7645,51.8292,51.7322,51.7516,30200.0
2011-05-06 12:20:00,80.0,80.1,79.99,80.02,30900.0,51.7387,51.8033,51.7322,51.7516,30900.0
2011-05-06 12:30:00,80.01,80.09,79.95,79.99,37300.0,51.7451,51.7969,51.7063,51.7322,37300.0
2011-05-06 12:40:00,80.0,80.01,79.71,79.78,51400.0,51.7387,51.7451,51.5511,51.5964,51400.0
2011-05-06 12:50:00,79.78,79.85,79.73,79.77,23300.0,51.5964,51.6416,51.564,51.5899,23300.0
2011-05-06 13:00:00,79.79,79.89,79.7,79.87,53300.0,51.6028,51.6675,51.5446,51.6546,53300.0
2011-05-06 13:10:00,79.87,79.87,79.58,79.68,95100.0,51.6546,51.6546,51.467,51.5317,95100.0
2011-05-06 13:20:00,79.67,79.94,79.64,79.9,49300.0,51.5252,51.6999,51.5058,51.674,49300.0
2011-05-06 13:30:00,79.9,80.0,79.89,79.92,37600.0,51.674,51.7387,51.6675,51.6869,37600.0
2011-05-06 13:40:00,79.92,79.98,79.82,79.84,35200.0,51.6869,51.7257,51.6222,51.6352,35200.0
2011-05-06 13:50:00,79.84,79.87,79.7,79.71,43900.0,51.6352,51.6546,51.5446,51.5511,43900.0
2011-05-06 14:00:00,79.72,80.05,79.67,80.04,59700.0,51.5576,51.771,51.5252,51.7645,59700.0
2011-05-06 14:10:00,80.04,80.11,80.0,80.05,24300.0,51.7645,51.8098,51.7387,51.771,24300.0
2011-05-06 14:20:00,80.04,80.04,79.99,80.03,59000.0,51.7645,51.7645,51.7322,51.7581,59000.0
2011-05-06 14:30:00,80.02,80.02,79.86,80.0,52900.0,51.7516,51.7516,51.6481,51.7387,52900.0
2011-05-06 14:40:00,79.99,80.05,79.97,80.01,29700.0,51.7322,51.771,51.7193,51.7451,29700.0
2011-05-06 14:50:00,80.0,80.09,79.99,80.04,20700.0,51.7387,51.7969,51.7322,51.7645,20700.0
2011-05-06 15:00:00,80.03,80.16,80.0,80.06,27900.0,51.7581,51.8421,51.7387,51.7775,27900.0
2011-05-06 15:10:00,80.05,80.14,80.02,80.05,20700.0,51.771,51.8292,51.7516,51.771,20700.0
2011-05-06 15:20:00,80.05,80.07,79.98,80.02,43000.0,51.771,51.7839,51.7257,51.7516,43000.0
2011-05-06 15:30:00,80.02,80.04,79.98,79.99,61000.0,51.7516,51.7645,51.7257,51.7322,61000.0
2011-05-06 15:40:00,79.99,80.09,79.99,80.05,79900.0,51.7322,51.7969,51.7322,51.771,79900.0
2011-05-06 15:50:00,80.04,80.06,79.9,79.95,97100.0,51.7645,51.7775,51.674,51.7063,97100.0
2011-05-09 09:30:00,80.02,80.2,79.63,79.98,47300.0,51.7516,51.868,51.4994,51.7257,47300.0
2011-05-09 09:40:00,79.99,80.4,79.98,80.27,38000.0,51.7322,51.9973,51.7257,51.9133,38000.0
2011-05-09 09:50:00,80.25,80.38,80.13,80.36,32900.0,51.9003,51.9844,51.8227,51.9715,32900.0
2011-05-09 10:00:00,80.35,80.37,80.14,80.3,33500.0,51.965,51.9779,51.8292,51.9327,33500.0
2011-05-09 10:10:00,80.3,80.33,80.09,80.14,28100.0,51.9327,51.9521,51.7969,51.8292,28100.0
2011-05-09 10:20:00,80.14,80.18,79.99,80.0,41500.0,51.8292,51.8551,51.7322,51.7387,41500.0
2011-05-09 10:30:00,79.99,80.06,79.99,80.0,38100.0,51.7322,51.7775,51.7322,51.7387,38100.0
2011-05-09 10:40:00,80.01,80.07,79.94,80.04,34800.0,51.7451,51.7839,51.6999,51.7645,34800.0
2011-05-09 10:50:00,80.04,80.06,79.83,79.83,38900.0,51.7645,51.7775,51.6287,51.6287,38900.0
2011-05-09 11:00:00,79.83,80.23,79.81,80.19,38600.0,51.6287,51.8874,51.6158,51.8615,38600.0
2011-05-09 11:10:00,80.19,80.21,80.11,80.19,23500.0,51.8615,51.8745,51.8098,51.8615,23500.0
2011-05-09 11:20:00,80.2,80.2,80.06,80.16,30500.0,51.868,51.868,51.7775,51.8421,30500.0
2011-05-09 11:30:00,80.15,80.2,80.04,80.2,23300.0,51.8357,51.868,51.7645,51.868,23300.0
2011-05-09 11:40:00,80.2,80.21,80.08,80.2,49100.0,51.868,51.8745,51.7904,51.868,49100.0
2011-05-09 11:50:00,80.2,80.29,80.15,80.26,39700.0,51.868,51.9262,51.8357,51.9068,39700.0
2011-05-09 12:00:00,80.24,80.31,80.22,80.27,30700.0,51.8939,51.9391,51.8809,51.9133,30700.0
2011-05-09 12:10:00,80.28,80.4,80.28,80.39,30000.0,51.9197,51.9973,51.9197,51.9909,30000.0
2011-05-09 12:20:00,80.38,80.39,80.26,80.29,35900.0,51.9844,51.9909,51.9068,51.9262,35900.0
2011-05-09 12:30:00,80.32,80.47,80.32,80.38,36900.0,51.9456,52.0426,51.9456,51.9844,36900.0
2011-05-09 12:40:00,80.37,80.41,80.27,80.35,30700.0,51.9779,52.0038,51.9133,51.965,30700.0
2011-05-09 12:50:00,80.36,80.42,80.36,80.39,18100.0,51.9715,52.0103,51.9715,51.9909,18100.0
2011-05-09 13:00:00,80.41,80.43,80.38,80.39,19300.0,52.0038,52.0168,51.9844,51.9909,19300.0
2011-05-09 13:10:00,80.4,80.49,80.39,80.43,23300.0,51.9973,52.0556,51.9909,52.0168,23300.0
2011-05-09 13:20:00,80.43,80.43,80.29,80.37,36200.0,52.0168,52.0168,51.9262,51.9779,36200.0
2011-05-09 13:30:00,80.36,80.39,80.32,80.36,17500.0,51.9715,51.9909,51.9456,51.9715,17500.0
2011-05-09 13:40:00,80.36,80.44,80.35,80.44,16600.0,51.9715,52.0232,51.965,52.0232,16600.0
2011-05-09 13:50:00,80.44,80.44,80.31,80.36,21200.0,52.0232,52.0232,51.9391,51.9715,21200.0
2011-05-09 14:00:00,80.35,80.4,80.24,80.39,25000.0,51.965,51.9973,51.8939,51.9909,25000.0
2011-05-09 14:10:00,80.4,80.41,80.34,80.38,34800.0,51.9973,52.0038,51.9585,51.9844,34800.0
2011-05-09 14:20:00,80.37,80.4,80.17,80.17,50500.0,51.9779,51.9973,51.8486,51.8486,50500.0
2011-05-09 14:30:00,80.17,80.42,80.17,80.42,31900.0,51.8486,52.0103,51.8486,52.0103,31900.0
2011-05-09 14:40:00,80.43,80.51,80.29,80.29,36100.0,52.0168,52.0685,51.9262,51.9262,36100.0
2011-05-09 14:50:00,80.3,80.31,80.14,80.2,47900.0,51.9327,51.9391,51.8292,51.868,47900.0
2011-05-09 15:00:00,80.2,80.33,80.18,80.31,66100.0,51.868,51.9521,51.8551,51.9391,66100.0
2011-05-09 15:10:00,80.31,80.32,80.12,80.12,54900.0,51.9391,51.9456,51.8163,51.8163,54900.0
2011-05-09 15:20:00,80.11,80.12,79.99,80.0,56200.0,51.8098,51.8163,51.7322,51.7387,56200.0
2011-05-09 15:30:00,80.0,80.02,79.88,79.93,90000.0,51.7387,51.7516,51.661,51.6934,90000.0
2011-05-09 15:40:00,79.93,80.08,79.87,80.05,93200.0,51.6934,51.7904,51.6546,51.771,93200.0
2011-05-09 15:50:00,80.05,80.07,79.86,79.92,161900.0,51.771,51.7839,51.6481,51.6869,161900.0
2011-05-10 09:30:00,80.13,80.46,80.03,80.24,32100.0,51.8227,52.0362,51.7581,51.8939,32100.0
2011-05-10 09:40:00,80.24,80.44,80.22,80.3,33300.0,51.8939,52.0232,51.8809,51.9327,33300.0
2011-05-10 09:50:00,80.29,80.36,80.22,80.26,16100.0,51.9262,51.9715,51.8809,51.9068,16100.0
2011-05-10 10:00:00,80.26,80.29,80.12,80.27,41800.0,51.9068,51.9262,51.8163,51.9133,41800.0
2011-05-10 10:10:00,80.24,80.35,80.15,80.15,44400.0,51.8939,51.965,51.8357,51.8357,44400.0
2011-05-10 10:20:00,80.17,80.22,80.09,80.15,41500.0,51.8486,51.8809,51.7969,51.8357,41500.0
2011-05-10 10:30:00,80.15,80.2,80.07,80.07,15900.0,51.8357,51.868,51.7839,51.7839,15900.0
2011-05-10 10:40:00,80.07,80.14,80.05,80.1,35500.0,51.7839,51.8292,51.771,51.8033,35500.0
2011-05-10 10:50:00,80.1,80.1,80.08,80.08,12600.0,51.8033,51.8033,51.7904,51.7904,12600.0
2011-05-10 11:00:00,80.07,80.2,80.07,80.16,25800.0,51.7839,51.868,51.7839,51.8421,25800.0
2011-05-10 11:10:00,80.15,80.17,80.05,80.07,32700.0,51.8357,51.8486,51.771,51.7839,32700.0
2011-05-10 11:20:00,80.09,80.17,80.08,80.14,21400.0,51.7969,51.8486,51.7904,51.8292,21400.0
2011-05-10 11:30:00,80.15,80.16,80.07,80.16,19300.0,51.8357,51.8421,51.7839,51.8421,19300.0
2011-05-10 11:40:00,80.16,80.16,80.1,80.1,31200.0,51.8421,51.8421,51.8033,51.8033,31200.0
2011-05-10 11:50:00,80.09,80.17,80.04,80.11,16600.0,51.7969,51.8486,51.7645,51.8098,16600.0
2011-05-10 12:00:00,80.11,80.13,80.02,80.03,12800.0,51.8098,51.8227,51.7516,51.7581,12800.0
2011-05-10 12:10:00,80.02,80.03,79.96,79.98,16000.0,51.7516,51.7581,51.7128,51.7257,16000.0
2011-05-10 12:20:00,79.98,80.04,79.98,80.0,24900.0,51.7257,51.7645,51.7257,51.7387,24900.0
2011-05-10 12:30:00,80.0,80.03,79.99,80.01,20300.0,51.7387,51.7581,51.7322,51.7451,20300.0
2011-05-10 12:40:00,80.02,80.04,79.99,80.0,21700.0,51.7516,51.7645,51.7322,51.7387,21700.0
2011-05-10 12:50:00,80.01,80.04,79.99,80.01,22200.0,51.7451,51.7645,51.7322,51.7451,22200.0
2011-05-10 13:00:00,80.02,80.03,79.99,79.99,29800.0,51.7516,51.7581,51.7322,51.7322,29800.0
2011-05-10 13:10:00,79.99,80.01,79.95,79.97,24500.0,51.7322,51.7451,51.7063,51.7193,24500.0
2011-05-10 13:20:00,79.98,79.98,79.91,79.95,42400.0,51.7257,51.7257,51.6805,51.7063,42400.0
2011-05-10 13:30:00,79.95,79.98,79.9,79.92,28200.0,51.7063,51.7257,51.674,51.6869,28200.0
2011-05-10 13:40:00,79.92,79.93,79.88,79.88,21800.0,51.6869,51.6934,51.661,51.661,21800.0
2011-05-10 13:50:00,79.88,79.93,79.85,79.93,37500.0,51.661,51.6934,51.6416,51.6934,37500.0
2011-05-10 14:00:00,79.92,79.95,79.8,79.81,53400.0,51.6869,51.7063,51.6093,51.6158,53400.0
2011-05-10 14:10:00,79.81,79.81,79.74,79.74,42900.0,51.6158,51.6158,51.5705,51.5705,42900.0
2011-05-10 14:20:00,79.75,79.75,79.7,79.74,34100.0,51.577,51.577,51.5446,51.5705,34100.0
2011-05-10 14:30:00,79.75,79.78,79.67,79.77,82000.0,51.577,51.5964,51.5252,51.5899,82000.0
2011-05-10 14:40:00,79.77,79.78,79.7,79.77,69300.0,51.5899,51.5964,51.5446,51.5899,69300.0
2011-05-10 14:50:00,79.77,79.85,79.67,79.85,76100.0,51.5899,51.6416,51.5252,51.6416,76100.0
2011-05-10 15:00:00,79.86,79.93,79.82,79.92,88300.0,51.6481,51.6934,51.6222,51.6869,88300.0
2011-05-10 15:10:00,79.92,79.97,79.9,79.9,90200.0,51.6869,51.7193,51.674,51.674,90200.0
2011-05-10 15:20:00,79.9,79.91,79.64,79.64,98900.0,51.674,51.6805,51.5058,51.5058,98900.0
2011-05-10 15:30:00,79.64,79.67,79.52,79.58,175800.0,51.5058,51.5252,51.4282,51.467,175800.0
2011-05-10 15:40:00,79.58,79.61,79.51,79.53,162500.0,51.467,51.4864,51.4218,51.4347,162500.0
2011-05-10 15:50:00,79.53,79.56,79.42,79.49,230300.0,51.4347,51.4541,51.3636,51.4088,230300.0
2011-05-11 09:30:00,79.5,80.0,79.44,79.9,63100.0,51.4153,51.7387,51.3765,51.674,63100.0
2011-05-11 09:40:00,79.91,80.09,79.86,80.05,68900.0,51.6805,51.7969,51.6481,51.771,68900.0
2011-05-11 09:50:00,80.06,80.2,80.0,80.03,69900.0,51.7775,51.868,51.7387,51.7581,69900.0
2011-05-11 10:00:00,80.03,80.18,80.01,80.07,81500.0,51.7581,51.8551,51.7451,51.7839,81500.0
2011-05-11 10:10:00,80.08,80.12,79.86,80.0,35300.0,51.7904,51.8163,51.6481,51.7387,35300.0
2011-05-11 10:20:00,80.0,80.05,79.83,79.84,50800.0,51.7387,51.771,51.6287,51.6352,50800.0
2011-05-11 10:30:00,79.84,79.85,79.75,79.8,27200.0,51.6352,51.6416,51.577,51.6093,27200.0
2011-05-11 10:40:00,79.81,79.9,79.71,79.71,27100.0,51.6158,51.674,51.5511,51.5511,27100.0
2011-05-11 10:50:00,79.71,79.77,79.66,79.69,29500.0,51.5511,51.5899,51.5188,51.5382,29500.0
2011-05-11 11:00:00,79.69,79.74,79.66,79.69,24700.0,51.5382,51.5705,51.5188,51.5382,24700.0
2011-05-11 11:10:00,79.7,79.83,79.65,79.83,23300.0,51.5446,51.6287,51.5123,51.6287,23300.0
2011-05-11 11:20:00,79.83,79.97,79.82,79.96,22700.0,51.6287,51.7193,51.6222,51.7128,22700.0
2011-05-11 11:30:00,79.97,80.02,79.91,79.91,29600.0,51.7193,51.7516,51.6805,51.6805,29600.0
2011-05-11 11:40:00,79.91,79.92,79.79,79.81,18900.0,51.6805,51.6869,51.6028,51.6158,18900.0
2011-05-11 11:50:00,79.81,79.82,79.64,79.69,29600.0,51.6158,51.6222,51.5058,51.5382,29600.0
2011-05-11 12:00:00,79.69,79.7,79.52,79.59,30400.0,51.5382,51.5446,51.4282,51.4735,30400.0
2011-05-11 12:10:00,79.59,79.6,79.38,79.46,51700.0,51.4735,51.48,51.3377,51.3894,51700.0
2011-05-11 12:20:00,79.47,79.6,79.45,79.51,26100.0,51.3959,51.48,51.383,51.4218,26100.0
2011-05-11 12:30:00,79.51,79.57,79.41,79.49,31400.0,51.4218,51.4606,51.3571,51.4088,31400.0
2011-05-11 12:40:00,79.5,79.5,79.27,79.33,128200.0,51.4153,51.4153,51.2665,51.3053,128200.0
2011-05-11 12:50:00,79.32,79.57,79.32,79.56,134300.0,51.2989,51.4606,51.2989,51.4541,134300.0
2011-05-11 13:00:00,79.56,79.59,79.47,79.47,67900.0,51.4541,51.4735,51.3959,51.3959,67900.0
2011-05-11 13:10:00,79.48,79.49,79.4,79.47,36300.0,51.4024,51.4088,51.3506,51.3959,36300.0
2011-05-11 13:20:00,79.46,79.48,79.41,79.41,37700.0,51.3894,51.4024,51.3571,51.3571,37700.0
2011-05-11 13:30:00,79.44,79.47,79.31,79.44,53100.0,51.3765,51.3959,51.2924,51.3765,53100.0
2011-05-11 13:40:00,79.43,79.48,79.38,79.41,55800.0,51.37,51.4024,51.3377,51.3571,55800.0
2011-05-11 13:50:00,79.4,79.43,79.33,79.39,31200.0,51.3506,51.37,51.3053,51.3441,31200.0
2011-05-11 14:00:00,79.39,79.44,79.32,79.33,42000.0,51.3441,51.3765,51.2989,51.3053,42000.0
2011-05-11 14:10:00,79.33,79.41,79.31,79.37,42100.0,51.3053,51.3571,51.2924,51.3312,42100.0
2011-05-11 14:20:00,79.36,79.37,79.24,79.24,52600.0,51.3247,51.3312,51.2471,51.2471,52600.0
2011-05-11 14:30:00,79.25,79.4,79.25,79.39,50800.0,51.2536,51.3506,51.2536,51.3441,50800.0
2011-05-11 14:40:00,79.39,79.42,79.36,79.37,59200.0,51.3441,51.3636,51.3247,51.3312,59200.0
2011-05-11 14:50:00,79.37,79.43,79.34,79.42,74400.0,51.3312,51.37,51.3118,51.3636,74400.0
2011-05-11 15:00:00,79.42,79.43,79.36,79.38,47100.0,51.3636,51.37,51.3247,51.3377,47100.0
2011-05-11 15:10:00,79.37,79.48,79.37,79.47,54500.0,51.3312,51.4024,51.3312,51.3959,54500.0
2011-05-11 15:20:00,79.47,79.59,79.47,79.58,71000.0,51.3959,51.4735,51.3959,51.467,71000.0
2011-05-11 15:30:00,79.58,79.58,79.39,79.39,122700.0,51.467,51.467,51.3441,51.3441,122700.0
2011-05-11 15:40:00,79.39,79.41,79.29,79.3,109900.0,51.3441,51.3571,51.2795,51.2859,109900.0
2011-05-11 15:50:00,79.31,79.43,79.28,79.37,188100.0,51.2924,51.37,51.273,51.3312,188100.0
2011-05-12 09:30:00,79.33,79.8,79.25,79.66,81500.0,51.3053,51.6093,51.2536,51.5188,81500.0
2011-05-12 09:40:00,79.67,80.0,79.59,79.99,65100.0,51.5252,51.7387,51.4735,51.7322,65100.0
2011-05-12 09:50:00,80.0,80.0,79.71,79.93,37200.0,51.7387,51.7387,51.5511,51.6934,37200.0
2011-05-12 10:00:00,79.96,80.15,79.8,80.15,39500.0,51.7128,51.8357,51.6093,51.8357,39500.0
2011-05-12 10:10:00,80.14,80.22,80.02,80.06,33100.0,51.8292,51.8809,51.7516,51.7775,33100.0
2011-05-12 10:20:00,80.06,80.09,79.79,79.79,54900.0,51.7775,51.7969,51.6028,51.6028,54900.0
2011-05-12 10:30:00,79.79,79.88,79.72,79.8,41600.0,51.6028,51.661,51.5576,51.6093,41600.0
2011-05-12 10:40:00,79.82,79.92,79.82,79.89,28300.0,51.6222,51.6869,51.6222,51.6675,28300.0
2011-05-12 10:50:00,79.89,79.89,79.8,79.87,39600.0,51.6675,51.6675,51.6093,51.6546,39600.0
2011-05-12 11:00:00,79.86,80.03,79.85,80.01,28600.0,51.6481,51.7581,51.6416,51.7451,28600.0
2011-05-12 11:10:00,79.99,80.06,79.99,80.0,27900.0,51.7322,51.7775,51.7322,51.7387,27900.0
2011-05-12 11:20:00,80.0,80.16,79.96,80.01,91500.0,51.7387,51.8421,51.7128,51.7451,91500.0
2011-05-12 11:30:00,80.02,80.09,79.99,80.06,21900.0,51.7516,51.7969,51.7322,51.7775,21900.0
2011-05-12 11:40:00,80.08,80.12,80.03,80.06,43600.0,51.7904,51.8163,51.7581,51.7775,43600.0
2011-05-12 11:50:00,80.06,80.14,80.03,80.14,43700.0,51.7775,51.8292,51.7581,51.8292,43700.0
2011-05-12 12:00:00,80.12,80.19,80.08,80.15,37900.0,51.8163,51.8615,51.7904,51.8357,37900.0
2011-05-12 12:10:00,80.15,80.3,80.15,80.21,42600.0,51.8357,51.9327,51.8357,51.8745,42600.0
2011-05-12 12:20:00,80.21,80.22,80.15,80.21,8000.0,51.8745,51.8809,51.8357,51.8745,8000.0
2011-05-12 12:30:00,80.22,80.23,80.16,80.17,11400.0,51.8809,51.8874,51.8421,51.8486,11400.0
2011-05-12 12:40:00,80.17,80.17,80.03,80.04,19000.0,51.8486,51.8486,51.7581,51.7645,19000.0
2011-05-12 12:50:00,80.04,80.17,80.02,80.11,25900.0,51.7645,51.8486,51.7516,51.8098,25900.0
2011-05-12 13:00:00,80.11,80.29,80.09,80.2,37200.0,51.8098,51.9262,51.7969,51.868,37200.0
2011-05-12 13:10:00,80.2,80.32,80.15,80.25,55600.0,51.868,51.9456,51.8357,51.9003,55600.0
2011-05-12 13:20:00,80.26,80.31,80.21,80.24,22800.0,51.9068,51.9391,51.8745,51.8939,22800.0
2011-05-12 13:30:00,80.23,80.25,80.2,80.2,52400.0,51.8874,51.9003,51.868,51.868,52400.0
2011-05-12 13:40:00,80.21,80.33,80.16,80.33,28600.0,51.8745,51.9521,51.8421,51.9521,28600.0
2011-05-12 13:50:00,80.33,80.34,80.19,80.2,24900.0,51.9521,51.9585,51.8615,51.868,24900.0
2011-05-12 14:00:00,80.2,80.36,80.2,80.27,26700.0,51.868,51.9715,51.868,51.9133,26700.0
2011-05-12 14:10:00,80.25,80.27,80.19,80.22,16400.0,51.9003,51.9133,51.8615,51.8809,16400.0
2011-05-12 14:20:00,80.22,80.24,80.17,80.21,19300.0,51.8809,51.8939,51.8486,51.8745,19300.0
2011-05-12 14:30:00,80.22,80.22,80.15,80.17,18800.0,51.8809,51.8809,51.8357,51.8486,18800.0
2011-05-12 14:40:00,80.18,80.21,80.16,80.18,21100.0,51.8551,51.8745,51.8421,51.8551,21100.0
2011-05-12 14:50:00,80.18,80.19,80.08,80.12,26300.0,51.8551,51.8615,51.7904,51.8163,26300.0
2011-05-12 15:00:00,80.13,80.2,80.09,80.2,29400.0,51.8227,51.868,51.7969,51.868,29400.0
2011-05-12 15:10:00,80.2,80.22,80.13,80.18,34200.0,51.868,51.8809,51.8227,51.8551,34200.0
2011-05-12 15:20:00,80.17,80.22,80.1,80.15,31700.0,51.8486,51.8809,51.8033,51.8357,31700.0
2011-05-12 15:30:00,80.14,80.17,80.08,80.15,44000.0,51.8292,51.8486,51.7904,51.8357,44000.0
2011-05-12 15:40:00,80.15,80.19,80.11,80.15,72200.0,51.8357,51.8615,51.8098,51.8357,72200.0
2011-05-12 15:50:00,80.16,80.17,80.06,80.09,82600.0,51.8421,51.8486,51.7775,51.7969,82600.0
2011-05-13 09:30:00,80.04,80.18,79.87,79.95,66100.0,51.7645,51.8551,51.6546,51.7063,66100.0
2011-05-13 09:40:00,79.97,80.31,79.96,80.25,48500.0,51.7193,51.9391,51.7128,51.9003,48500.0
2011-05-13 09:50:00,80.24,80.39,80.19,80.27,39900.0,51.8939,51.9909,51.8615,51.9133,39900.0
2011-05-13 10:00:00,80.28,80.32,79.98,80.01,49700.0,51.9197,51.9456,51.7257,51.7451,49700.0
2011-05-13 10:10:00,80.01,80.14,79.9,80.14,24500.0,51.7451,51.8292,51.674,51.8292,24500.0
2011-05-13 10:20:00,80.12,80.15,79.94,80.13,24900.0,51.8163,51.8357,51.6999,51.8227,24900.0
2011-05-13 10:30:00,80.1,80.34,80.07,80.2,31800.0,51.8033,51.9585,51.7839,51.868,31800.0
2011-05-13 10:40:00,80.2,80.25,80.06,80.08,29300.0,51.868,51.9003,51.7775,51.7904,29300.0
2011-05-13 10:50:00,80.08,80.09,79.81,79.83,31400.0,51.7904,51.7969,51.6158,51.6287,31400.0
2011-05-13 11:00:00,79.83,79.83,79.68,79.77,32600.0,51.6287,51.6287,51.5317,51.5899,32600.0
2011-05-13 11:10:00,79.75,79.78,79.68,79.68,24100.0,51.577,51.5964,51.5317,51.5317,24100.0
2011-05-13 11:20:00,79.69,79.72,79.51,79.58,31200.0,51.5382,51.5576,51.4218,51.467,31200.0
2011-05-13 11:30:00,79.58,79.83,79.55,79.78,32700.0,51.467,51.6287,51.4476,51.5964,32700.0
2011-05-13 11:40:00,79.78,79.94,79.78,79.92,27900.0,51.5964,51.6999,51.5964,51.6869,27900.0
2011-05-13 11:50:00,79.91,80.02,79.85,79.89,44300.0,51.6805,51.7516,51.6416,51.6675,44300.0
2011-05-13 12:00:00,79.9,79.98,79.76,79.76,51000.0,51.674,51.7257,51.5834,51.5834,51000.0
2011-05-13 12:10:00,79.76,79.83,79.6,79.66,38000.0,51.5834,51.6287,51.48,51.5188,38000.0
2011-05-13 12:20:00,79.66,79.72,79.63,79.72,28000.0,51.5188,51.5576,51.4994,51.5576,28000.0
2011-05-13 12:30:00,79.72,79.78,79.66,79.71,23000.0,51.5576,51.5964,51.5188,51.5511,23000.0
2011-05-13 12:40:00,79.72,79.73,79.66,79.73,24800.0,51.5576,51.564,51.5188,51.564,24800.0
2011-05-13 12:50:00,79.71,79.71,79.58,79.62,23800.0,51.5511,51.5511,51.467,51.4929,23800.0
2011-05-13 13:00:00,79.63,79.66,79.51,79.58,31700.0,51.4994,51.5188,51.4218,51.467,31700.0
2011-05-13 13:10:00,79.57,79.65,79.56,79.62,22000.0,51.4606,51.5123,51.4541,51.4929,22000.0
2011-05-13 13:20:00,79.62,79.65,79.59,79.61,28400.0,51.4929,51.5123,51.4735,51.4864,28400.0
2011-05-13 13:30:00,79.61,79.65,79.55,79.56,38500.0,51.4864,51.5123,51.4476,51.4541,38500.0
2011-05-13 13:40:00,79.56,79.59,79.5,79.55,27200.0,51.4541,51.4735,51.4153,51.4476,27200.0
2011-05-13 13:50:00,79.55,79.56,79.42,79.45,36400.0,51.4476,51.4541,51.3636,51.383,36400.0
2011-05-13 14:00:00,79.44,79.55,79.42,79.54,30900.0,51.3765,51.4476,51.3636,51.4412,30900.0
2011-05-13 14:10:00,79.54,79.78,79.53,79.78,35100.0,51.4412,51.5964,51.4347,51.5964,35100.0
2011-05-13 14:20:00,79.78,79.86,79.77,79.86,30300.0,51.5964,51.6481,51.5899,51.6481,30300.0
2011-05-13 14:30:00,79.85,79.88,79.79,79.82,52000.0,51.6416,51.661,51.6028,51.6222,52000.0
2011-05-13 14:40:00,79.82,79.85,79.76,79.77,87000.0,51.6222,51.6416,51.5834,51.5899,87000.0
2011-05-13 14:50:00,79.77,79.8,79.74,79.74,46200.0,51.5899,51.6093,51.5705,51.5705,46200.0
2011-05-13 15:00:00,79.75,79.77,79.73,79.74,38400.0,51.577,51.5899,51.564,51.5705,38400.0
2011-05-13 15:10:00,79.74,79.76,79.68,79.69,33300.0,51.5705,51.5834,51.5317,51.5382,33300.0
2011-05-13 15:20:00,79.69,79.69,79.58,79.59,70400.0,51.5382,51.5382,51.467,51.4735,70400.0
2011-05-13 15:30:00,79.59,79.61,79.53,79.53,106200.0,51.4735,51.4864,51.4347,51.4347,106200.0
2011-05-13 15:40:00,79.53,79.61,79.53,79.59,74100.0,51.4347,51.4864,51.4347,51.4735,74100.0
2011-05-13 15:50:00,79.59,79.6,79.52,79.57,77500.0,51.4735,51.48,51.4282,51.4606,77500.0
2011-05-16 09:30:00,79.39,79.72,79.27,79.67,72300.0,51.3441,51.5576,51.2665,51.5252,72300.0
2011-05-16 09:40:00,79.68,79.87,79.61,79.83,89400.0,51.5317,51.6546,51.4864,51.6287,89400.0
2011-05-16 09:50:00,79.83,79.91,79.71,79.82,79800.0,51.6287,51.6805,51.5511,51.6222,79800.0
2011-05-16 10:00:00,79.83,79.9,79.72,79.8,139600.0,51.6287,51.674,51.5576,51.6093,139600.0
2011-05-16 10:10:00,79.79,79.87,79.67,79.79,93000.0,51.6028,51.6546,51.5252,51.6028,93000.0
2011-05-16 10:20:00,79.78,79.88,79.74,79.77,75100.0,51.5964,51.661,51.5705,51.5899,75100.0
2011-05-16 10:30:00,79.76,79.77,79.59,79.62,35400.0,51.5834,51.5899,51.4735,51.4929,35400.0
2011-05-16 10:40:00,79.62,79.7,79.48,79.48,39700.0,51.4929,51.5446,51.4024,51.4024,39700.0
2011-05-16 10:50:00,79.47,79.79,79.47,79.78,36000.0,51.3959,51.6028,51.3959,51.5964,36000.0
2011-05-16 11:00:00,79.79,80.0,79.77,79.99,51100.0,51.6028,51.7387,51.5899,51.7322,51100.0
2011-05-16 11:10:00,79.98,80.04,79.97,80.0,62000.0,51.7257,51.7645,51.7193,51.7387,62000.0
2011-05-16 11:20:00,79.99,80.03,79.94,80.02,20800.0,51.7322,51.7581,51.6999,51.7516,20800.0
2011-05-16 11:30:00,80.01,80.03,79.93,80.0,27500.0,51.7451,51.7581,51.6934,51.7387,27500.0
2011-05-16 11:40:00,80.0,80.01,79.92,80.0,24200.0,51.7387,51.7451,51.6869,51.7387,24200.0
2011-05-16 11:50:00,80.0,80.01,79.92,80.0,23000.0,51.7387,51.7451,51.6869,51.7387,23000.0
2011-05-16 12:00:00,80.0,80.09,79.99,80.08,127900.0,51.7387,51.7969,51.7322,51.7904,127900.0
2011-05-16 12:10:00,80.07,80.21,80.06,80.18,20300.0,51.7839,51.8745,51.7775,51.8551,20300.0
2011-05-16 12:20:00,80.18,80.24,80.17,80.23,13300.0,51.8551,51.8939,51.8486,51.8874,13300.0
2011-05-16 12:30:00,80.23,80.24,80.17,80.21,16600.0,51.8874,51.8939,51.8486,51.8745,16600.0
2011-05-16 12:40:00,80.22,80.25,80.17,80.22,21500.0,51.8809,51.9003,51.8486,51.8809,21500.0
2011-05-16 12:50:00,80.23,80.23,80.12,80.17,82400.0,51.8874,51.8874,51.8163,51.8486,82400.0
2011-05-16 13:00:00,80.17,80.24,80.11,80.18,31100.0,51.8486,51.8939,51.8098,51.8551,31100.0
2011-05-16 13:10:00,80.19,80.24,80.15,80.23,20200.0,51.8615,51.8939,51.8357,51.8874,20200.0
2011-05-16 13:20:00,80.24,80.25,80.19,80.23,16200.0,51.8939,51.9003,51.8615,51.8874,16200.0
2011-05-16 13:30:00,80.23,80.31,80.21,80.24,32300.0,51.8874,51.9391,51.8745,51.8939,32300.0
2011-05-16 13:40:00,80.24,80.33,80.21,80.31,33300.0,51.8939,51.9521,51.8745,51.9391,33300.0
2011-05-16 13:50:00,80.31,80.41,80.31,80.4,46600.0,51.9391,52.0038,51.9391,51.9973,46600.0
2011-05-16 14:00:00,80.41,80.45,80.39,80.44,46700.0,52.0038,52.0297,51.9909,52.0232,46700.0
2011-05-16 14:10:00,80.44,80.49,80.43,80.49,50000.0,52.0232,52.0556,52.0168,52.0556,50000.0
2011-05-16 14:20:00,80.48,80.49,80.42,80.43,69000.0,52.0491,52.0556,52.0103,52.0168,69000.0
2011-05-16 14:30:00,80.42,80.49,80.41,80.45,66600.0,52.0103,52.0556,52.0038,52.0297,66600.0
2011-05-16 14:40:00,80.44,80.44,80.36,80.41,43300.0,52.0232,52.0232,51.9715,52.0038,43300.0
2011-05-16 14:50:00,80.41,80.44,80.38,80.43,47000.0,52.0038,52.0232,51.9844,52.0168,47000.0
2011-05-16 15:00:00,80.43,80.47,80.36,80.47,49800.0,52.0168,52.0426,51.9715,52.0426,49800.0
2011-05-16 15:10:00,80.46,80.52,80.43,80.47,60100.0,52.0362,52.075,52.0168,52.0426,60100.0
2011-05-16 15:20:00,80.47,80.51,80.4,80.43,102500.0,52.0426,52.0685,51.9973,52.0168,102500.0
2011-05-16 15:30:00,80.44,80.47,80.36,80.36,87300.0,52.0232,52.0426,51.9715,51.9715,87300.0
2011-05-16 15:40:00,80.36,80.45,80.2,80.22,176800.0,51.9715,52.0297,51.868,51.8809,176800.0
2011-05-16 15:50:00,80.23,80.34,80.2,80.31,180900.0,51.8874,51.9585,51.868,51.9391,180900.0
2011-05-17 09:30:00,79.84,80.3,79.84,80.27,74400.0,51.6352,51.9327,51.6352,51.9133,74400.0
2011-05-17 09:40:00,80.3,80.38,80.02,80.24,77800.0,51.9327,51.9844,51.7516,51.8939,77800.0
2011-05-17 09:50:00,80.22,80.28,80.0,80.06,58500.0,51.8809,51.9197,51.7387,51.7775,58500.0
2011-05-17 10:00:00,80.05,80.06,79.99,80.0,77000.0,51.771,51.7775,51.7322,51.7387,77000.0
2011-05-17 10:10:00,80.0,80.07,79.88,79.89,53200.0,51.7387,51.7839,51.661,51.6675,53200.0
2011-05-17 10:20:00,79.9,79.92,79.72,79.73,75500.0,51.674,51.6869,51.5576,51.564,75500.0
2011-05-17 10:30:00,79.75,79.83,79.74,79.8,36200.0,51.577,51.6287,51.5705,51.6093,36200.0
2011-05-17 10:40:00,79.81,79.91,79.75,79.78,35300.0,51.6158,51.6805,51.577,51.5964,35300.0
2011-05-17 10:50:00,79.78,79.9,79.75,79.86,37800.0,51.5964,51.674,51.577,51.6481,37800.0
2011-05-17 11:00:00,79.85,79.86,79.53,79.57,38400.0,51.6416,51.6481,51.4347,51.4606,38400.0
2011-05-17 11:10:00,79.58,79.69,79.42,79.46,53200.0,51.467,51.5382,51.3636,51.3894,53200.0
2011-05-17 11:20:00,79.45,79.54,79.34,79.38,56700.0,51.383,51.4412,51.3118,51.3377,56700.0
2011-05-17 11:30:00,79.4,79.42,78.96,78.96,90300.0,51.3506,51.3636,51.0661,51.0661,90300.0
2011-05-17 11:40:00,78.95,78.96,78.84,78.93,69400.0,51.0596,51.0661,50.9884,51.0467,69400.0
2011-05-17 11:50:00,78.95,79.18,78.95,79.17,46900.0,51.0596,51.2083,51.0596,51.2019,46900.0
2011-05-17 12:00:00,79.17,79.3,79.16,79.24,33300.0,51.2019,51.2859,51.1954,51.2471,33300.0
2011-05-17 12:10:00,79.24,79.4,79.22,79.36,28100.0,51.2471,51.3506,51.2342,51.3247,28100.0
2011-05-17 12:20:00,79.37,79.45,79.3,79.36,26000.0,51.3312,51.383,51.2859,51.3247,26000.0
2011-05-17 12:30:00,79.34,79.36,79.2,79.24,30000.0,51.3118,51.3247,51.2213,51.2471,30000.0
2011-05-17 12:40:00,79.25,79.3,79.05,79.08,57600.0,51.2536,51.2859,51.1243,51.1437,57600.0
2011-05-17 12:50:00,79.07,79.09,79.0,79.07,37800.0,51.1372,51.1501,51.0919,51.1372,37800.0
2011-05-17 13:00:00,79.07,79.18,79.07,79.14,29200.0,51.1372,51.2083,51.1372,51.1825,29200.0
2011-05-17 13:10:00,79.14,79.31,79.08,79.25,36300.0,51.1825,51.2924,51.1437,51.2536,36300.0
2011-05-17 13:20:00,79.25,79.47,79.23,79.46,27200.0,51.2536,51.3959,51.2407,51.3894,27200.0
2011-05-17 13:30:00,79.45,79.52,79.34,79.38,43100.0,51.383,51.4282,51.3118,51.3377,43100.0
2011-05-17 13:40:00,79.37,79.54,79.37,79.52,28700.0,51.3312,51.4412,51.3312,51.4282,28700.0
2011-05-17 13:50:00,79.54,79.58,79.48,79.5,40000.0,51.4412,51.467,51.4024,51.4153,40000.0
2011-05-17 14:00:00,79.5,79.57,79.34,79.34,63600.0,51.4153,51.4606,51.3118,51.3118,63600.0
2011-05-17 14:10:00,79.35,79.39,79.29,79.32,32800.0,51.3183,51.3441,51.2795,51.2989,32800.0
2011-05-17 14:20:00,79.31,79.35,79.26,79.34,28400.0,51.2924,51.3183,51.2601,51.3118,28400.0
2011-05-17 14:30:00,79.34,79.34,79.28,79.29,27900.0,51.3118,51.3118,51.273,51.2795,27900.0
2011-05-17 14:40:00,79.29,79.33,79.14,79.17,48500.0,51.2795,51.3053,51.1825,51.2019,48500.0
2011-05-17 14:50:00,79.17,79.52,79.17,79.52,36400.0,51.2019,51.4282,51.2019,51.4282,36400.0
2011-05-17 15:00:00,79.52,79.54,79.39,79.43,33200.0,51.4282,51.4412,51.3441,51.37,33200.0
2011-05-17 15:10:00,79.44,79.5,79.32,79.35,51400.0,51.3765,51.4153,51.2989,51.3183,51400.0
2011-05-17 15:20:00,79.36,79.48,79.35,79.37,48100.0,51.3247,51.4024,51.3183,51.3312,48100.0
2011-05-17 15:30:00,79.37,79.55,79.37,79.52,56500.0,51.3312,51.4476,51.3312,51.4282,56500.0
2011-05-17 15:40:00,79.52,79.59,79.51,79.57,85500.0,51.4282,51.4735,51.4218,51.4606,85500.0
2011-05-17 15:50:00,79.58,79.58,79.5,79.56,102200.0,51.467,51.467,51.4153,51.4541,102200.0
2011-05-18 09:30:00,79.59,79.63,79.13,79.45,40400.0,51.4735,51.4994,51.176,51.383,40400.0
2011-05-18 09:40:00,79.44,79.5,79.41,79.5,37700.0,51.3765,51.4153,51.3571,51.4153,37700.0
2011-05-18 09:50:00,79.5,79.5,79.22,79.25,32300.0,51.4153,51.4153,51.2342,51.2536,32300.0
2011-05-18 10:00:00,79.27,79.46,79.19,79.43,51600.0,51.2665,51.3894,51.2148,51.37,51600.0
2011-05-18 10:10:00,79.43,79.52,79.4,79.52,50600.0,51.37,51.4282,51.3506,51.4282,50600.0
2011-05-18 10:20:00,79.51,79.57,79.47,79.55,32000.0,51.4218,51.4606,51.3959,51.4476,32000.0
2011-05-18 10:30:00,79.55,79.82,79.53,79.76,39300.0,51.4476,51.6222,51.4347,51.5834,39300.0
2011-05-18 10:40:00,79.76,79.9,79.7,79.87,22400.0,51.5834,51.674,51.5446,51.6546,22400.0
2011-05-18 10:50:00,79.86,79.99,79.86,79.9,20600.0,51.6481,51.7322,51.6481,51.674,20600.0
2011-05-18 11:00:00,79.92,80.0,79.91,79.92,30300.0,51.6869,51.7387,51.6805,51.6869,30300.0
2011-05-18 11:10:00,79.92,79.98,79.89,79.96,19400.0,51.6869,51.7257,51.6675,51.7128,19400.0
2011-05-18 11:20:00,79.96,79.97,79.91,79.94,31200.0,51.7128,51.7193,51.6805,51.6999,31200.0
2011-05-18 11:30:00,79.95,79.97,79.85,79.9,33200.0,51.7063,51.7193,51.6416,51.674,33200.0
2011-05-18 11:40:00,79.89,79.92,79.89,79.9,25100.0,51.6675,51.6869,51.6675,51.674,25100.0
2011-05-18 11:50:00,79.9,79.91,79.78,79.81,33100.0,51.674,51.6805,51.5964,51.6158,33100.0
2011-05-18 12:00:00,79.82,79.85,79.78,79.83,15300.0,51.6222,51.6416,51.5964,51.6287,15300.0
2011-05-18 12:10:00,79.82,79.9,79.81,79.87,14000.0,51.6222,51.674,51.6158,51.6546,14000.0
2011-05-18 12:20:00,79.87,79.88,79.68,79.71,27700.0,51.6546,51.661,51.5317,51.5511,27700.0
2011-05-18 12:30:00,79.73,79.8,79.73,79.79,14600.0,51.564,51.6093,51.564,51.6028,14600.0
2011-05-18 12:40:00,79.8,79.81,79.72,79.75,25400.0,51.6093,51.6158,51.5576,51.577,25400.0
2011-05-18 12:50:00,79.77,79.78,79.68,79.71,21000.0,51.5899,51.5964,51.5317,51.5511,21000.0
2011-05-18 13:00:00,79.71,79.9,79.69,79.9,27800.0,51.5511,51.674,51.5382,51.674,27800.0
2011-05-18 13:10:00,79.9,79.93,79.82,79.87,21700.0,51.674,51.6934,51.6222,51.6546,21700.0
2011-05-18 13:20:00,79.87,79.92,79.86,79.86,12900.0,51.6546,51.6869,51.6481,51.6481,12900.0
2011-05-18 13:30:00,79.86,79.94,79.85,79.92,19200.0,51.6481,51.6999,51.6416,51.6869,19200.0
2011-05-18 13:40:00,79.91,79.93,79.85,79.93,16700.0,51.6805,51.6934,51.6416,51.6934,16700.0
2011-05-18 13:50:00,79.93,80.0,79.93,80.0,29700.0,51.6934,51.7387,51.6934,51.7387,29700.0
2011-05-18 14:00:00,79.98,80.04,79.89,80.02,73200.0,51.7257,51.7645,51.6675,51.7516,73200.0
2011-05-18 14:10:00,80.04,80.07,79.99,80.02,28500.0,51.7645,51.7839,51.7322,51.7516,28500.0
2011-05-18 14:20:00,80.03,80.06,79.99,80.03,31200.0,51.7581,51.7775,51.7322,51.7581,31200.0
2011-05-18 14:30:00,80.03,80.1,80.01,80.02,32600.0,51.7581,51.8033,51.7451,51.7516,32600.0
2011-05-18 14:40:00,80.03,80.13,80.03,80.08,32800.0,51.7581,51.8227,51.7581,51.7904,32800.0
2011-05-18 14:50:00,80.08,80.13,80.05,80.09,27000.0,51.7904,51.8227,51.771,51.7969,27000.0
2011-05-18 15:00:00,80.08,80.17,80.06,80.1,31500.0,51.7904,51.8486,51.7775,51.8033,31500.0
2011-05-18 15:10:00,80.1,80.13,80.06,80.11,30800.0,51.8033,51.8227,51.7775,51.8098,30800.0
2011-05-18 15:20:00,80.1,80.1,80.05,80.08,24100.0,51.8033,51.8033,51.771,51.7904,24100.0
2011-05-18 15:30:00,80.08,80.09,80.01,80.02,33500.0,51.7904,51.7969,51.7451,51.7516,33500.0
2011-05-18 15:40:00,80.01,80.07,79.95,79.98,52700.0,51.7451,51.7839,51.7063,51.7257,52700.0
2011-05-18 15:50:00,79.99,80.04,79.94,80.0,80600.0,51.7322,51.7645,51.6999,51.7387,80600.0
2011-05-19 09:30:00,80.5,80.75,80.31,80.71,54700.0,52.062,52.2237,51.9391,52.1978,54700.0
2011-05-19 09:40:00,80.7,80.79,80.69,80.72,66500.0,52.1914,52.2496,52.1849,52.2043,66500.0
2011-05-19 09:50:00,80.72,80.83,80.67,80.81,40100.0,52.2043,52.2754,52.172,52.2625,40100.0
2011-05-19 10:00:00,80.81,80.81,80.35,80.35,39800.0,52.2625,52.2625,51.965,51.965,39800.0
2011-05-19 10:10:00,80.34,80.47,80.08,80.47,30400.0,51.9585,52.0426,51.7904,52.0426,30400.0
2011-05-19 10:20:00,80.47,80.6,80.46,80.58,14700.0,52.0426,52.1267,52.0362,52.1138,14700.0
2011-05-19 10:30:00,80.57,80.57,80.36,80.41,40400.0,52.1073,52.1073,51.9715,52.0038,40400.0
2011-05-19 10:40:00,80.39,80.47,80.34,80.45,36700.0,51.9909,52.0426,51.9585,52.0297,36700.0
2011-05-19 10:50:00,80.44,80.47,80.29,80.34,28300.0,52.0232,52.0426,51.9262,51.9585,28300.0
2011-05-19 11:00:00,80.33,80.38,80.25,80.28,18400.0,51.9521,51.9844,51.9003,51.9197,18400.0
2011-05-19 11:10:00,80.28,80.32,80.25,80.3,33100.0,51.9197,51.9456,51.9003,51.9327,33100.0
2011-05-19 11:20:00,80.3,80.4,80.29,80.36,22300.0,51.9327,51.9973,51.9262,51.9715,22300.0
2011-05-19 11:30:00,80.35,80.38,80.2,80.24,39500.0,51.965,51.9844,51.868,51.8939,39500.0
2011-05-19 11:40:00,80.23,80.29,80.21,80.24,25300.0,51.8874,51.9262,51.8745,51.8939,25300.0
2011-05-19 11:50:00,80.24,80.25,80.17,80.24,13500.0,51.8939,51.9003,51.8486,51.8939,13500.0
2011-05-19 12:00:00,80.24,80.38,80.24,80.32,9300.0,51.8939,51.9844,51.8939,51.9456,9300.0
2011-05-19 12:10:00,80.33,80.38,80.31,80.33,10400.0,51.9521,51.9844,51.9391,51.9521,10400.0
2011-05-19 12:20:00,80.32,80.43,80.3,80.4,25400.0,51.9456,52.0168,51.9327,51.9973,25400.0
2011-05-19 12:30:00,80.41,80.42,80.32,80.42,18400.0,52.0038,52.0103,51.9456,52.0103,18400.0
2011-05-19 12:40:00,80.43,80.47,80.38,80.41,14400.0,52.0168,52.0426,51.9844,52.0038,14400.0
2011-05-19 12:50:00,80.41,80.43,80.38,80.39,10000.0,52.0038,52.0168,51.9844,51.9909,10000.0
2011-05-19 13:00:00,80.4,80.48,80.37,80.48,12300.0,51.9973,52.0491,51.9779,52.0491,12300.0
2011-05-19 13:10:00,80.49,80.5,80.38,80.45,21300.0,52.0556,52.062,51.9844,52.0297,21300.0
2011-05-19 13:20:00,80.46,80.48,80.42,80.42,9700.0,52.0362,52.0491,52.0103,52.0103,9700.0
2011-05-19 13:30:00,80.42,80.43,80.37,80.39,7400.0,52.0103,52.0168,51.9779,51.9909,7400.0
2011-05-19 13:40:00,80.39,80.42,80.34,80.39,10000.0,51.9909,52.0103,51.9585,51.9909,10000.0
2011-05-19 13:50:00,80.4,80.49,80.35,80.46,27000.0,51.9973,52.0556,51.965,52.0362,27000.0
2011-05-19 14:00:00,80.46,80.5,80.45,80.47,20700.0,52.0362,52.062,52.0297,52.0426,20700.0
2011-05-19 14:10:00,80.45,80.49,80.37,80.39,22600.0,52.0297,52.0556,51.9779,51.9909,22600.0
2011-05-19 14:20:00,80.39,80.41,80.25,80.29,20500.0,51.9909,52.0038,51.9003,51.9262,20500.0
2011-05-19 14:30:00,80.3,80.38,80.27,80.33,14400.0,51.9327,51.9844,51.9133,51.9521,14400.0
2011-05-19 14:40:00,80.33,80.34,80.14,80.24,26200.0,51.9521,51.9585,51.8292,51.8939,26200.0
2011-05-19 14:50:00,80.23,80.28,80.18,80.25,20100.0,51.8874,51.9197,51.8551,51.9003,20100.0
2011-05-19 15:00:00,80.25,80.33,80.24,80.3,14200.0,51.9003,51.9521,51.8939,51.9327,14200.0
2011-05-19 15:10:00,80.31,80.35,80.3,80.31,19300.0,51.9391,51.965,51.9327,51.9391,19300.0
2011-05-19 15:20:00,80.31,80.36,80.31,80.36,8200.0,51.9391,51.9715,51.9391,51.9715,8200.0
2011-05-19 15:30:00,80.35,80.36,80.29,80.35,22900.0,51.965,51.9715,51.9262,51.965,22900.0
2011-05-19 15:40:00,80.35,80.37,80.29,80.33,31100.0,51.965,51.9779,51.9262,51.9521,31100.0
2011-05-19 15:50:00,80.34,80.4,80.33,80.39,59300.0,51.9585,51.9973,51.9521,51.9909,59300.0
2011-05-20 09:30:00,80.37,80.37,79.55,79.93,152000.0,51.9779,51.9779,51.4476,51.6934,152000.0
2011-05-20 09:40:00,79.94,79.98,79.7,79.81,60900.0,51.6999,51.7257,51.5446,51.6158,60900.0
2011-05-20 09:50:00,79.86,79.94,79.83,79.93,40800.0,51.6481,51.6999,51.6287,51.6934,40800.0
2011-05-20 10:00:00,79.92,79.92,79.65,79.78,72500.0,51.6869,51.6869,51.5123,51.5964,72500.0
2011-05-20 10:10:00,79.78,79.84,79.58,79.59,55000.0,51.5964,51.6352,51.467,51.4735,55000.0
2011-05-20 10:20:00,79.59,79.75,79.53,79.67,37200.0,51.4735,51.577,51.4347,51.5252,37200.0
2011-05-20 10:30:00,79.68,79.71,79.6,79.71,32100.0,51.5317,51.5511,51.48,51.5511,32100.0
2011-05-20 10:40:00,79.72,79.74,79.55,79.69,35000.0,51.5576,51.5705,51.4476,51.5382,35000.0
2011-05-20 10:50:00,79.68,79.7,79.57,79.61,18700.0,51.5317,51.5446,51.4606,51.4864,18700.0
2011-05-20 11:00:00,79.61,79.68,79.56,79.65,30300.0,51.4864,51.5317,51.4541,51.5123,30300.0
2011-05-20 11:10:00,79.68,79.81,79.68,79.77,23100.0,51.5317,51.6158,51.5317,51.5899,23100.0
2011-05-20 11:20:00,79.77,79.77,79.64,79.67,26500.0,51.5899,51.5899,51.5058,51.5252,26500.0
2011-05-20 11:30:00,79.68,79.92,79.68,79.85,27200.0,51.5317,51.6869,51.5317,51.6416,27200.0
2011-05-20 11:40:00,79.84,79.84,79.7,79.71,19400.0,51.6352,51.6352,51.5446,51.5511,19400.0
2011-05-20 11:50:00,79.7,79.73,79.66,79.7,13700.0,51.5446,51.564,51.5188,51.5446,13700.0
2011-05-20 12:00:00,79.71,79.79,79.7,79.75,19900.0,51.5511,51.6028,51.5446,51.577,19900.0
2011-05-20 12:10:00,79.74,79.76,79.67,79.75,28100.0,51.5705,51.5834,51.5252,51.577,28100.0
2011-05-20 12:20:00,79.75,79.91,79.75,79.89,24100.0,51.577,51.6805,51.577,51.6675,24100.0
2011-05-20 12:30:00,79.9,79.95,79.86,79.92,35500.0,51.674,51.7063,51.6481,51.6869,35500.0
2011-05-20 12:40:00,79.93,79.98,79.91,79.95,23300.0,51.6934,51.7257,51.6805,51.7063,23300.0
2011-05-20 12:50:00,79.96,79.97,79.88,79.9,19200.0,51.7128,51.7193,51.661,51.674,19200.0
2011-05-20 13:00:00,79.9,79.94,79.85,79.91,25300.0,51.674,51.6999,51.6416,51.6805,25300.0
2011-05-20 13:10:00,79.9,79.96,79.89,79.95,15800.0,51.674,51.7128,51.6675,51.7063,15800.0
2011-05-20 13:20:00,79.95,80.0,79.93,79.96,18500.0,51.7063,51.7387,51.6934,51.7128,18500.0
2011-05-20 13:30:00,79.95,80.02,79.95,80.01,19900.0,51.7063,51.7516,51.7063,51.7451,19900.0
2011-05-20 13:40:00,80.02,80.03,79.99,79.99,23900.0,51.7516,51.7581,51.7322,51.7322,23900.0
2011-05-20 13:50:00,79.99,80.01,79.99,80.0,15300.0,51.7322,51.7451,51.7322,51.7387,15300.0
2011-05-20 14:00:00,80.01,80.05,79.95,79.95,23900.0,51.7451,51.771,51.7063,51.7063,23900.0
2011-05-20 14:10:00,79.95,79.97,79.88,79.91,34900.0,51.7063,51.7193,51.661,51.6805,34900.0
2011-05-20 14:20:00,79.89,79.91,79.79,79.88,30900.0,51.6675,51.6805,51.6028,51.661,30900.0
2011-05-20 14:30:00,79.89,79.98,79.88,79.96,30400.0,51.6675,51.7257,51.661,51.7128,30400.0
2011-05-20 14:40:00,79.96,80.02,79.95,79.97,22100.0,51.7128,51.7516,51.7063,51.7193,22100.0
2011-05-20 14:50:00,79.97,80.0,79.88,79.92,34100.0,51.7193,51.7387,51.661,51.6869,34100.0
2011-05-20 15:00:00,79.92,79.92,79.85,79.89,67000.0,51.6869,51.6869,51.6416,51.6675,67000.0
2011-05-20 15:10:00,79.89,79.98,79.86,79.96,60900.0,51.6675,51.7257,51.6481,51.7128,60900.0
2011-05-20 15:20:00,79.96,80.0,79.89,79.9,48500.0,51.7128,51.7387,51.6675,51.674,48500.0
2011-05-20 15:30:00,79.89,79.95,79.82,79.95,78400.0,51.6675,51.7063,51.6222,51.7063,78400.0
2011-05-20 15:40:00,79.95,79.96,79.89,79.9,66300.0,51.7063,51.7128,51.6675,51.674,66300.0
2011-05-20 15:50:00,79.89,79.91,79.67,79.74,163400.0,51.6675,51.6805,51.5252,51.5705,163400.0
2011-05-23 09:30:00,79.02,79.49,78.79,79.48,80300.0,51.1049,51.4088,50.9561,51.4024,80300.0
2011-05-23 09:40:00,79.46,79.63,79.4,79.59,89900.0,51.3894,51.4994,51.3506,51.4735,89900.0
2011-05-23 09:50:00,79.59,79.8,79.55,79.73,40000.0,51.4735,51.6093,51.4476,51.564,40000.0
2011-05-23 10:00:00,79.73,79.74,79.51,79.55,39600.0,51.564,51.5705,51.4218,51.4476,39600.0
2011-05-23 10:10:00,79.54,79.54,79.25,79.25,39000.0,51.4412,51.4412,51.2536,51.2536,39000.0
2011-05-23 10:20:00,79.25,79.34,79.16,79.24,36800.0,51.2536,51.3118,51.1954,51.2471,36800.0
2011-05-23 10:30:00,79.24,79.29,79.11,79.12,26800.0,51.2471,51.2795,51.1631,51.1695,26800.0
2011-05-23 10:40:00,79.12,79.14,78.99,79.01,56800.0,51.1695,51.1825,51.0855,51.0984,56800.0
2011-05-23 10:50:00,79.0,79.08,78.99,79.01,70900.0,51.0919,51.1437,51.0855,51.0984,70900.0
2011-05-23 11:00:00,79.0,79.04,78.91,78.94,41300.0,51.0919,51.1178,51.0337,51.0531,41300.0
2011-05-23 11:10:00,78.96,78.98,78.85,78.93,42500.0,51.0661,51.079,50.9949,51.0467,42500.0
2011-05-23 11:20:00,78.94,79.06,78.93,79.0,37600.0,51.0531,51.1307,51.0467,51.0919,37600.0
2011-05-23 11:30:00,79.0,79.04,78.94,79.01,72900.0,51.0919,51.1178,51.0531,51.0984,72900.0
2011-05-23 11:40:00,79.01,79.07,79.0,79.05,58300.0,51.0984,51.1372,51.0919,51.1243,58300.0
2011-05-23 11:50:00,79.05,79.1,78.96,79.01,25900.0,51.1243,51.1566,51.0661,51.0984,25900.0
2011-05-23 12:00:00,79.01,79.03,78.94,79.01,21100.0,51.0984,51.1113,51.0531,51.0984,21100.0
2011-05-23 12:10:00,79.0,79.01,78.87,78.92,31500.0,51.0919,51.0984,51.0078,51.0402,31500.0
2011-05-23 12:20:00,78.94,78.98,78.91,78.95,17600.0,51.0531,51.079,51.0337,51.0596,17600.0
2011-05-23 12:30:00,78.95,79.0,78.91,78.96,25400.0,51.0596,51.0919,51.0337,51.0661,25400.0
2011-05-23 12:40:00,78.97,79.03,78.97,79.01,22000.0,51.0725,51.1113,51.0725,51.0984,22000.0
2011-05-23 12:50:00,79.0,79.02,78.98,79.0,18300.0,51.0919,51.1049,51.079,51.0919,18300.0
2011-05-23 13:00:00,79.0,79.08,79.0,79.08,37900.0,51.0919,51.1437,51.0919,51.1437,37900.0
2011-05-23 13:10:00,79.08,79.2,79.08,79.18,34700.0,51.1437,51.2213,51.1437,51.2083,34700.0
2011-05-23 13:20:00,79.18,79.26,79.14,79.14,41000.0,51.2083,51.2601,51.1825,51.1825,41000.0
2011-05-23 13:30:00,79.14,79.19,79.09,79.15,20800.0,51.1825,51.2148,51.1501,51.1889,20800.0
2011-05-23 13:40:00,79.15,79.22,79.11,79.2,30200.0,51.1889,51.2342,51.1631,51.2213,30200.0
2011-05-23 13:50:00,79.21,79.28,79.17,79.25,33500.0,51.2277,51.273,51.2019,51.2536,33500.0
2011-05-23 14:00:00,79.24,79.26,79.16,79.25,36900.0,51.2471,51.2601,51.1954,51.2536,36900.0
2011-05-23 14:10:00,79.26,79.33,79.21,79.22,60600.0,51.2601,51.3053,51.2277,51.2342,60600.0
2011-05-23 14:20:00,79.22,79.23,79.16,79.17,37600.0,51.2342,51.2407,51.1954,51.2019,37600.0
2011-05-23 14:30:00,79.17,79.48,79.17,79.46,74500.0,51.2019,51.4024,51.2019,51.3894,74500.0
2011-05-23 14:40:00,79.46,79.46,79.3,79.32,59200.0,51.3894,51.3894,51.2859,51.2989,59200.0
2011-05-23 14:50:00,79.31,79.34,79.24,79.27,48900.0,51.2924,51.3118,51.2471,51.2665,48900.0
2011-05-23 15:00:00,79.27,79.33,79.22,79.24,52900.0,51.2665,51.3053,51.2342,51.2471,52900.0
2011-05-23 15:10:00,79.24,79.28,79.18,79.22,40900.0,51.2471,51.273,51.2083,51.2342,40900.0
2011-05-23 15:20:00,79.22,79.26,79.18,79.22,32700.0,51.2342,51.2601,51.2083,51.2342,32700.0
2011-05-23 15:30:00,79.22,79.28,79.22,79.22,50600.0,51.2342,51.273,51.2342,51.2342,50600.0
2011-05-23 15:40:00,79.22,79.32,79.21,79.28,63000.0,51.2342,51.2989,51.2277,51.273,63000.0
2011-05-23 15:50:00,79.27,79.28,79.18,79.2,98100.0,51.2665,51.273,51.2083,51.2213,98100.0
2011-05-24 09:30:00,79.16,79.33,78.88,78.93,67600.0,51.1954,51.3053,51.0143,51.0467,67600.0
2011-05-24 09:40:00,78.93,78.93,78.52,78.52,72400.0,51.0467,51.0467,50.7815,50.7815,72400.0
2011-05-24 09:50:00,78.55,78.92,78.53,78.85,43200.0,50.8009,51.0402,50.788,50.9949,43200.0
2011-05-24 10:00:00,78.85,78.9,78.62,78.75,42800.0,50.9949,51.0272,50.8462,50.9302,42800.0
2011-05-24 10:10:00,78.74,78.9,78.74,78.89,33400.0,50.9238,51.0272,50.9238,51.0208,33400.0
2011-05-24 10:20:00,78.89,78.98,78.78,78.79,41900.0,51.0208,51.079,50.9496,50.9561,41900.0
2011-05-24 10:30:00,78.79,78.82,78.65,78.67,39500.0,50.9561,50.9755,50.8656,50.8785,39500.0
2011-05-24 10:40:00,78.67,78.71,78.67,78.71,27800.0,50.8785,50.9044,50.8785,50.9044,27800.0
2011-05-24 10:50:00,78.71,78.79,78.71,78.77,36400.0,50.9044,50.9561,50.9044,50.9432,36400.0
2011-05-24 11:00:00,78.79,78.94,78.79,78.94,20200.0,50.9561,51.0531,50.9561,51.0531,20200.0
2011-05-24 11:10:00,78.94,78.95,78.88,78.9,47500.0,51.0531,51.0596,51.0143,51.0272,47500.0
2011-05-24 11:20:00,78.91,78.92,78.73,78.73,23300.0,51.0337,51.0402,50.9173,50.9173,23300.0
2011-05-24 11:30:00,78.74,78.85,78.74,78.76,31500.0,50.9238,50.9949,50.9238,50.9367,31500.0
2011-05-24 11:40:00,78.75,78.83,78.68,78.75,24200.0,50.9302,50.982,50.885,50.9302,24200.0
2011-05-24 11:50:00,78.74,78.8,78.7,78.75,33900.0,50.9238,50.9626,50.8979,50.9302,33900.0
2011-05-24 12:00:00,78.76,78.77,78.68,78.73,26800.0,50.9367,50.9432,50.885,50.9173,26800.0
2011-05-24 12:10:00,78.74,78.79,78.7,78.72,17500.0,50.9238,50.9561,50.8979,50.9108,17500.0
2011-05-24 12:20:00,78.72,78.72,78.66,78.68,19500.0,50.9108,50.9108,50.872,50.885,19500.0
2011-05-24 12:30:00,78.68,78.69,78.56,78.59,35000.0,50.885,50.8914,50.8074,50.8268,35000.0
2011-05-24 12:40:00,78.59,78.67,78.59,78.65,29800.0,50.8268,50.8785,50.8268,50.8656,29800.0
2011-05-24 12:50:00,78.66,78.66,78.53,78.53,23500.0,50.872,50.872,50.788,50.788,23500.0
2011-05-24 13:00:00,78.54,78.64,78.51,78.63,17200.0,50.7944,50.8591,50.775,50.8526,17200.0
2011-05-24 13:10:00,78.63,78.94,78.63,78.84,238300.0,50.8526,51.0531,50.8526,50.9884,238300.0
2011-05-24 13:20:00,78.85,78.86,78.75,78.82,55700.0,50.9949,51.0014,50.9302,50.9755,55700.0
2011-05-24 13:30:00,78.81,78.81,78.59,78.69,50300.0,50.969,50.969,50.8268,50.8914,50300.0
2011-05-24 13:40:00,78.69,78.79,78.68,78.78,30700.0,50.8914,50.9561,50.885,50.9496,30700.0
2011-05-24 13:50:00,78.77,78.84,78.74,78.84,57300.0,50.9432,50.9884,50.9238,50.9884,57300.0
2011-05-24 14:00:00,78.84,78.84,78.71,78.72,28100.0,50.9884,50.9884,50.9044,50.9108,28100.0
2011-05-24 14:10:00,78.72,78.72,78.62,78.65,32100.0,50.9108,50.9108,50.8462,50.8656,32100.0
2011-05-24 14:20:00,78.65,78.68,78.61,78.62,31600.0,50.8656,50.885,50.8397,50.8462,31600.0
2011-05-24 14:30:00,78.62,78.65,78.57,78.58,39300.0,50.8462,50.8656,50.8138,50.8203,39300.0
2011-05-24 14:40:00,78.57,78.66,78.56,78.65,31200.0,50.8138,50.872,50.8074,50.8656,31200.0
2011-05-24 14:50:00,78.64,78.76,78.62,78.69,32400.0,50.8591,50.9367,50.8462,50.8914,32400.0
2011-05-24 15:00:00,78.69,78.78,78.68,78.69,73300.0,50.8914,50.9496,50.885,50.8914,73300.0
2011-05-24 15:10:00,78.69,78.73,78.66,78.69,38000.0,50.8914,50.9173,50.872,50.8914,38000.0
2011-05-24 15:20:00,78.69,78.75,78.67,78.72,34800.0,50.8914,50.9302,50.8785,50.9108,34800.0
2011-05-24 15:30:00,78.72,78.74,78.6,78.63,71200.0,50.9108,50.9238,50.8332,50.8526,71200.0
2011-05-24 15:40:00,78.63,78.67,78.55,78.56,63200.0,50.8526,50.8785,50.8009,50.8074,63200.0
2011-05-24 15:50:00,78.57,78.6,78.52,78.57,152500.0,50.8138,50.8332,50.7815,50.8138,152500.0
2011-05-25 09:30:00,78.52,78.6,78.3,78.42,65100.0,50.7815,50.8332,50.6392,50.7168,65100.0
2011-05-25 09:40:00,78.41,78.45,78.12,78.33,62400.0,50.7104,50.7362,50.5228,50.6586,62400.0
2011-05-25 09:50:00,78.34,78.34,78.1,78.1,45400.0,50.6651,50.6651,50.5099,50.5099,45400.0
2011-05-25 10:00:00,78.08,78.25,78.0,78.22,54200.0,50.4969,50.6069,50.4452,50.5875,54200.0
2011-05-25 10:10:00,78.22,78.22,78.07,78.13,58100.0,50.5875,50.5875,50.4905,50.5293,58100.0
2011-05-25 10:20:00,78.13,78.23,78.13,78.2,45700.0,50.5293,50.5939,50.5293,50.5745,45700.0
2011-05-25 10:30:00,78.2,78.36,78.19,78.28,70300.0,50.5745,50.678,50.5681,50.6263,70300.0
2011-05-25 10:40:00,78.28,78.28,78.13,78.15,36100.0,50.6263,50.6263,50.5293,50.5422,36100.0
2011-05-25 10:50:00,78.16,78.2,78.14,78.19,46100.0,50.5487,50.5745,50.5357,50.5681,46100.0
2011-05-25 11:00:00,78.19,78.41,78.19,78.4,47200.0,50.5681,50.7104,50.5681,50.7039,47200.0
2011-05-25 11:10:00,78.4,78.49,78.4,78.41,44100.0,50.7039,50.7621,50.7039,50.7104,44100.0
2011-05-25 11:20:00,78.41,78.47,78.28,78.29,48600.0,50.7104,50.7492,50.6263,50.6327,48600.0
2011-05-25 11:30:00,78.28,78.32,78.2,78.31,53400.0,50.6263,50.6521,50.5745,50.6457,53400.0
2011-05-25 11:40:00,78.3,78.46,78.28,78.31,51500.0,50.6392,50.7427,50.6263,50.6457,51500.0
2011-05-25 11:50:00,78.31,78.36,78.21,78.22,49700.0,50.6457,50.678,50.581,50.5875,49700.0
2011-05-25 12:00:00,78.23,78.38,78.23,78.32,47900.0,50.5939,50.6909,50.5939,50.6521,47900.0
2011-05-25 12:10:00,78.32,78.32,78.16,78.16,53700.0,50.6521,50.6521,50.5487,50.5487,53700.0
2011-05-25 12:20:00,78.16,78.31,78.15,78.3,50700.0,50.5487,50.6457,50.5422,50.6392,50700.0
2011-05-25 12:30:00,78.29,78.3,78.16,78.17,65000.0,50.6327,50.6392,50.5487,50.5551,65000.0
2011-05-25 12:40:00,78.18,78.18,78.14,78.14,21000.0,50.5616,50.5616,50.5357,50.5357,21000.0
2011-05-25 12:50:00,78.14,78.3,78.14,78.3,29500.0,50.5357,50.6392,50.5357,50.6392,29500.0
2011-05-25 13:00:00,78.29,78.29,78.11,78.17,83200.0,50.6327,50.6327,50.5163,50.5551,83200.0
2011-05-25 13:10:00,78.16,78.17,78.08,78.08,37000.0,50.5487,50.5551,50.4969,50.4969,37000.0
2011-05-25 13:20:00,78.09,78.15,78.09,78.15,26900.0,50.5034,50.5422,50.5034,50.5422,26900.0
2011-05-25 13:30:00,78.15,78.2,78.14,78.17,22500.0,50.5422,50.5745,50.5357,50.5551,22500.0
2011-05-25 13:40:00,78.16,78.24,78.16,78.18,36100.0,50.5487,50.6004,50.5487,50.5616,36100.0
2011-05-25 13:50:00,78.17,78.17,78.07,78.07,49100.0,50.5551,50.5551,50.4905,50.4905,49100.0
2011-05-25 14:00:00,78.08,78.13,78.07,78.13,42700.0,50.4969,50.5293,50.4905,50.5293,42700.0
2011-05-25 14:10:00,78.13,78.24,78.13,78.24,32100.0,50.5293,50.6004,50.5293,50.6004,32100.0
2011-05-25 14:20:00,78.24,78.3,78.24,78.29,48000.0,50.6004,50.6392,50.6004,50.6327,48000.0
2011-05-25 14:30:00,78.3,78.35,78.29,78.29,38700.0,50.6392,50.6715,50.6327,50.6327,38700.0
2011-05-25 14:40:00,78.29,78.33,78.28,78.29,46800.0,50.6327,50.6586,50.6263,50.6327,46800.0
2011-05-25 14:50:00,78.29,78.39,78.29,78.38,46200.0,50.6327,50.6974,50.6327,50.6909,46200.0
2011-05-25 15:00:00,78.37,78.58,78.37,78.53,92000.0,50.6845,50.8203,50.6845,50.788,92000.0
2011-05-25 15:10:00,78.52,78.55,78.48,78.5,119900.0,50.7815,50.8009,50.7556,50.7686,119900.0
2011-05-25 15:20:00,78.5,78.52,78.49,78.5,58500.0,50.7686,50.7815,50.7621,50.7686,58500.0
2011-05-25 15:30:00,78.5,78.53,78.49,78.51,127700.0,50.7686,50.788,50.7621,50.775,127700.0
2011-05-25 15:40:00,78.51,78.51,78.44,78.45,103000.0,50.775,50.775,50.7298,50.7362,103000.0
2011-05-25 15:50:00,78.45,78.47,78.38,78.45,120000.0,50.7362,50.7492,50.6909,50.7362,120000.0
2011-05-26 09:30:00,78.35,78.68,78.3,78.33,80600.0,50.6715,50.885,50.6392,50.6586,80600.0
2011-05-26 09:40:00,78.31,78.32,78.16,78.25,37900.0,50.6457,50.6521,50.5487,50.6069,37900.0
2011-05-26 09:50:00,78.25,78.35,78.1,78.15,74000.0,50.6069,50.6715,50.5099,50.5422,74000.0
2011-05-26 10:00:00,78.15,78.17,77.98,77.99,75300.0,50.5422,50.5551,50.4323,50.4387,75300.0
2011-05-26 10:10:00,77.98,78.0,77.89,77.9,76500.0,50.4323,50.4452,50.374,50.3805,76500.0
2011-05-26 10:20:00,77.9,77.96,77.79,77.8,80900.0,50.3805,50.4193,50.3094,50.3158,80900.0
2011-05-26 10:30:00,77.8,77.83,77.66,77.81,67100.0,50.3158,50.3352,50.2253,50.3223,67100.0
2011-05-26 10:40:00,77.81,77.81,77.57,77.62,76400.0,50.3223,50.3223,50.1671,50.1994,76400.0
2011-05-26 10:50:00,77.62,77.69,77.54,77.65,54800.0,50.1994,50.2447,50.1477,50.2188,54800.0
2011-05-26 11:00:00,77.66,77.76,77.6,77.75,42700.0,50.2253,50.29,50.1865,50.2835,42700.0
2011-05-26 11:10:00,77.75,77.83,77.73,77.81,32100.0,50.2835,50.3352,50.2706,50.3223,32100.0
2011-05-26 11:20:00,77.82,77.95,77.8,77.9,26800.0,50.3288,50.4129,50.3158,50.3805,26800.0
2011-05-26 11:30:00,77.89,77.91,77.83,77.84,38100.0,50.374,50.387,50.3352,50.3417,38100.0
2011-05-26 11:40:00,77.84,77.85,77.79,77.84,35600.0,50.3417,50.3482,50.3094,50.3417,35600.0
2011-05-26 11:50:00,77.85,77.95,77.85,77.88,47800.0,50.3482,50.4129,50.3482,50.3676,47800.0
2011-05-26 12:00:00,77.88,78.0,77.88,78.0,48800.0,50.3676,50.4452,50.3676,50.4452,48800.0
2011-05-26 12:10:00,78.01,78.1,78.0,78.09,24800.0,50.4517,50.5099,50.4452,50.5034,24800.0
2011-05-26 12:20:00,78.09,78.1,78.0,78.09,36800.0,50.5034,50.5099,50.4452,50.5034,36800.0
2011-05-26 12:30:00,78.08,78.11,77.91,77.92,36900.0,50.4969,50.5163,50.387,50.3935,36900.0
2011-05-26 12:40:00,77.92,78.02,77.89,78.01,48000.0,50.3935,50.4581,50.374,50.4517,48000.0
2011-05-26 12:50:00,78.02,78.05,77.98,77.98,43000.0,50.4581,50.4775,50.4323,50.4323,43000.0
2011-05-26 13:00:00,77.99,78.03,77.98,77.98,35200.0,50.4387,50.4646,50.4323,50.4323,35200.0
2011-05-26 13:10:00,77.99,78.03,77.96,77.97,45400.0,50.4387,50.4646,50.4193,50.4258,45400.0
2011-05-26 13:20:00,77.97,78.02,77.96,77.98,38400.0,50.4258,50.4581,50.4193,50.4323,38400.0
2011-05-26 13:30:00,77.98,78.06,77.98,78.05,57700.0,50.4323,50.484,50.4323,50.4775,57700.0
2011-05-26 13:40:00,78.07,78.13,77.94,77.94,84600.0,50.4905,50.5293,50.4064,50.4064,84600.0
2011-05-26 13:50:00,77.95,78.01,77.85,77.88,46600.0,50.4129,50.4517,50.3482,50.3676,46600.0
2011-05-26 14:00:00,77.89,77.97,77.89,77.97,37900.0,50.374,50.4258,50.374,50.4258,37900.0
2011-05-26 14:10:00,77.97,78.07,77.96,78.05,33100.0,50.4258,50.4905,50.4193,50.4775,33100.0
2011-05-26 14:20:00,78.04,78.09,78.01,78.09,46900.0,50.4711,50.5034,50.4517,50.5034,46900.0
2011-05-26 14:30:00,78.09,78.12,77.87,77.93,162500.0,50.5034,50.5228,50.3611,50.3999,162500.0
2011-05-26 14:40:00,77.92,77.95,77.85,77.94,46400.0,50.3935,50.4129,50.3482,50.4064,46400.0
2011-05-26 14:50:00,77.95,77.95,77.88,77.91,58900.0,50.4129,50.4129,50.3676,50.387,58900.0
2011-05-26 15:00:00,77.91,77.92,77.83,77.84,55300.0,50.387,50.3935,50.3352,50.3417,55300.0
2011-05-26 15:10:00,77.84,77.84,77.73,77.8,90000.0,50.3417,50.3417,50.2706,50.3158,90000.0
2011-05-26 15:20:00,77.8,77.91,77.78,77.89,68300.0,50.3158,50.387,50.3029,50.374,68300.0
2011-05-26 15:30:00,77.9,77.95,77.8,77.85,91100.0,50.3805,50.4129,50.3158,50.3482,91100.0
2011-05-26 15:40:00,77.85,77.85,77.61,77.63,196100.0,50.3482,50.3482,50.193,50.2059,196100.0
2011-05-26 15:50:00,77.63,77.76,77.62,77.76,178300.0,50.2059,50.29,50.1994,50.29,178300.0
2011-05-27 09:30:00,77.09,77.28,77.08,77.12,79500.0,50.3406,50.4647,50.3341,50.3602,79500.0
2011-05-27 09:40:00,77.12,77.13,77.0,77.0,65500.0,50.3602,50.3668,50.2819,50.2819,65500.0
2011-05-27 09:50:00,77.01,77.05,76.87,76.88,97700.0,50.2884,50.3145,50.197,50.2035,97700.0
2011-05-27 10:00:00,76.87,76.92,76.75,76.75,77700.0,50.197,50.2296,50.1186,50.1186,77700.0
2011-05-27 10:10:00,76.75,77.0,76.68,76.99,51100.0,50.1186,50.2819,50.0729,50.2753,51100.0
2011-05-27 10:20:00,76.99,77.12,76.98,77.07,41000.0,50.2753,50.3602,50.2688,50.3276,41000.0
2011-05-27 10:30:00,77.07,77.25,77.05,77.22,39800.0,50.3276,50.4451,50.3145,50.4255,39800.0
2011-05-27 10:40:00,77.21,77.37,77.18,77.36,47300.0,50.419,50.5235,50.3994,50.517,47300.0
2011-05-27 10:50:00,77.36,77.36,77.25,77.28,50500.0,50.517,50.517,50.4451,50.4647,50500.0
2011-05-27 11:00:00,77.29,77.42,77.24,77.42,54300.0,50.4712,50.5561,50.4386,50.5561,54300.0
2011-05-27 11:10:00,77.42,77.44,77.29,77.32,55900.0,50.5561,50.5692,50.4712,50.4908,55900.0
2011-05-27 11:20:00,77.32,77.41,77.31,77.38,43500.0,50.4908,50.5496,50.4843,50.53,43500.0
2011-05-27 11:30:00,77.39,77.42,77.33,77.37,34600.0,50.5365,50.5561,50.4974,50.5235,34600.0
2011-05-27 11:40:00,77.38,77.43,77.35,77.36,28600.0,50.53,50.5627,50.5104,50.517,28600.0
2011-05-27 11:50:00,77.36,77.43,77.36,77.4,30300.0,50.517,50.5627,50.517,50.5431,30300.0
2011-05-27 12:00:00,77.4,77.41,77.28,77.31,40400.0,50.5431,50.5496,50.4647,50.4843,40400.0
2011-05-27 12:10:00,77.32,77.4,77.29,77.39,32600.0,50.4908,50.5431,50.4712,50.5365,32600.0
2011-05-27 12:20:00,77.38,77.41,77.33,77.34,28500.0,50.53,50.5496,50.4974,50.5039,28500.0
2011-05-27 12:30:00,77.34,77.38,77.34,77.35,21100.0,50.5039,50.53,50.5039,50.5104,21100.0
2011-05-27 12:40:00,77.35,77.36,77.35,77.36,19700.0,50.5104,50.517,50.5104,50.517,19700.0
2011-05-27 12:50:00,77.36,77.38,77.32,77.36,29100.0,50.517,50.53,50.4908,50.517,29100.0
2011-05-27 13:00:00,77.35,77.39,77.35,77.38,22600.0,50.5104,50.5365,50.5104,50.53,22600.0
2011-05-27 13:10:00,77.39,77.4,77.32,77.34,32900.0,50.5365,50.5431,50.4908,50.5039,32900.0
2011-05-27 13:20:00,77.34,77.4,77.34,77.38,30900.0,50.5039,50.5431,50.5039,50.53,30900.0
2011-05-27 13:30:00,77.39,77.43,77.38,77.39,25300.0,50.5365,50.5627,50.53,50.5365,25300.0
2011-05-27 13:40:00,77.4,77.43,77.37,77.43,27200.0,50.5431,50.5627,50.5235,50.5627,27200.0
2011-05-27 13:50:00,77.43,77.47,77.42,77.46,24600.0,50.5627,50.5888,50.5561,50.5823,24600.0
2011-05-27 14:00:00,77.46,77.5,77.42,77.47,29500.0,50.5823,50.6084,50.5561,50.5888,29500.0
2011-05-27 14:10:00,77.47,77.54,77.44,77.52,26900.0,50.5888,50.6345,50.5692,50.6214,26900.0
2011-05-27 14:20:00,77.52,77.54,77.46,77.47,35000.0,50.6214,50.6345,50.5823,50.5888,35000.0
2011-05-27 14:30:00,77.48,77.48,77.4,77.41,25400.0,50.5953,50.5953,50.5431,50.5496,25400.0
2011-05-27 14:40:00,77.42,77.42,77.37,77.4,55000.0,50.5561,50.5561,50.5235,50.5431,55000.0
2011-05-27 14:50:00,77.4,77.42,77.37,77.38,29600.0,50.5431,50.5561,50.5235,50.53,29600.0
2011-05-27 15:00:00,77.39,77.39,77.37,77.38,29300.0,50.5365,50.5365,50.5235,50.53,29300.0
2011-05-27 15:10:00,77.38,77.39,77.37,77.38,32900.0,50.53,50.5365,50.5235,50.53,32900.0
2011-05-27 15:20:00,77.38,77.39,77.31,77.35,54000.0,50.53,50.5365,50.4843,50.5104,54000.0
2011-05-27 15:30:00,77.36,77.44,77.35,77.36,54000.0,50.517,50.5692,50.5104,50.517,54000.0
2011-05-27 15:40:00,77.35,77.36,77.28,77.29,57800.0,50.5104,50.517,50.4647,50.4712,57800.0
2011-05-27 15:50:00,77.28,77.29,77.22,77.25,110200.0,50.4647,50.4712,50.4255,50.4451,110200.0
2011-05-31 09:30:00,77.27,78.03,77.27,77.85,97200.0,50.4582,50.9545,50.4582,50.8369,97200.0
2011-05-31 09:40:00,77.85,77.88,77.53,77.6,62800.0,50.8369,50.8565,50.628,50.6737,62800.0
2011-05-31 09:50:00,77.6,77.85,77.6,77.8,49600.0,50.6737,50.8369,50.6737,50.8043,49600.0
2011-05-31 10:00:00,77.79,77.85,77.74,77.85,63200.0,50.7978,50.8369,50.7651,50.8369,63200.0
2011-05-31 10:10:00,77.85,77.89,77.8,77.88,54200.0,50.8369,50.8631,50.8043,50.8565,54200.0
2011-05-31 10:20:00,77.88,77.9,77.77,77.84,52800.0,50.8565,50.8696,50.7847,50.8304,52800.0
2011-05-31 10:30:00,77.84,77.86,77.56,77.57,59800.0,50.8304,50.8435,50.6476,50.6541,59800.0
2011-05-31 10:40:00,77.57,77.59,77.52,77.55,39600.0,50.6541,50.6672,50.6214,50.641,39600.0
2011-05-31 10:50:00,77.55,77.56,77.48,77.53,38900.0,50.641,50.6476,50.5953,50.628,38900.0
2011-05-31 11:00:00,77.53,77.59,77.48,77.57,38200.0,50.628,50.6672,50.5953,50.6541,38200.0
2011-05-31 11:10:00,77.57,77.6,77.55,77.57,25400.0,50.6541,50.6737,50.641,50.6541,25400.0
2011-05-31 11:20:00,77.58,77.65,77.56,77.62,57600.0,50.6606,50.7063,50.6476,50.6867,57600.0
2011-05-31 11:30:00,77.63,77.72,77.62,77.63,31100.0,50.6933,50.752,50.6867,50.6933,31100.0
2011-05-31 11:40:00,77.63,77.73,77.59,77.66,24000.0,50.6933,50.7586,50.6672,50.7129,24000.0
2011-05-31 11:50:00,77.66,77.67,77.41,77.42,52900.0,50.7129,50.7194,50.5496,50.5561,52900.0
2011-05-31 12:00:00,77.41,77.62,77.36,77.62,21000.0,50.5496,50.6867,50.517,50.6867,21000.0
2011-05-31 12:10:00,77.62,77.68,77.57,77.68,24900.0,50.6867,50.7259,50.6541,50.7259,24900.0
2011-05-31 12:20:00,77.69,77.82,77.65,77.82,21300.0,50.7325,50.8173,50.7063,50.8173,21300.0
2011-05-31 12:30:00,77.81,77.81,77.66,77.72,32600.0,50.8108,50.8108,50.7129,50.752,32600.0
2011-05-31 12:40:00,77.72,77.76,77.67,77.68,21400.0,50.752,50.7782,50.7194,50.7259,21400.0
2011-05-31 12:50:00,77.69,77.79,77.69,77.75,17200.0,50.7325,50.7978,50.7325,50.7716,17200.0
2011-05-31 13:00:00,77.76,77.8,77.74,77.77,19900.0,50.7782,50.8043,50.7651,50.7847,19900.0
2011-05-31 13:10:00,77.78,77.83,77.76,77.83,17200.0,50.7912,50.8239,50.7782,50.8239,17200.0
2011-05-31 13:20:00,77.82,77.87,77.81,77.82,18700.0,50.8173,50.85,50.8108,50.8173,18700.0
2011-05-31 13:30:00,77.82,77.86,77.78,77.85,32000.0,50.8173,50.8435,50.7912,50.8369,32000.0
2011-05-31 13:40:00,77.85,77.9,77.82,77.85,20700.0,50.8369,50.8696,50.8173,50.8369,20700.0
2011-05-31 13:50:00,77.85,77.94,77.85,77.91,18300.0,50.8369,50.8957,50.8369,50.8761,18300.0
2011-05-31 14:00:00,77.92,77.95,77.91,77.92,25800.0,50.8826,50.9022,50.8761,50.8826,25800.0
2011-05-31 14:10:00,77.93,77.97,77.91,77.95,30900.0,50.8892,50.9153,50.8761,50.9022,30900.0
2011-05-31 14:20:00,77.95,77.99,77.94,77.98,30400.0,50.9022,50.9284,50.8957,50.9218,30400.0
2011-05-31 14:30:00,77.98,77.99,77.94,77.99,31100.0,50.9218,50.9284,50.8957,50.9284,31100.0
2011-05-31 14:40:00,77.99,78.09,77.99,78.07,51500.0,50.9284,50.9937,50.9284,50.9806,51500.0
2011-05-31 14:50:00,78.07,78.11,78.07,78.07,30400.0,50.9806,51.0067,50.9806,50.9806,30400.0
2011-05-31 15:00:00,78.07,78.07,78.01,78.02,21000.0,50.9806,50.9806,50.9414,50.9479,21000.0
2011-05-31 15:10:00,78.02,78.04,77.98,78.04,41200.0,50.9479,50.961,50.9218,50.961,41200.0
2011-05-31 15:20:00,78.04,78.06,77.97,77.98,67500.0,50.961,50.9741,50.9153,50.9218,67500.0
2011-05-31 15:30:00,77.98,77.98,77.88,77.88,51700.0,50.9218,50.9218,50.8565,50.8565,51700.0
2011-05-31 15:40:00,77.88,77.99,77.87,77.88,103400.0,50.8565,50.9284,50.85,50.8565,103400.0
2011-05-31 15:50:00,77.88,77.92,77.87,77.9,270900.0,50.8565,50.8826,50.85,50.8696,270900.0
2011-06-01 09:30:00,77.76,78.11,77.76,77.88,96900.0,50.7782,51.0067,50.7782,50.8565,96900.0
2011-06-01 09:40:00,77.9,77.98,77.67,77.69,73400.0,50.8696,50.9218,50.7194,50.7325,73400.0
2011-06-01 09:50:00,77.69,77.79,77.6,77.64,61900.0,50.7325,50.7978,50.6737,50.6998,61900.0
2011-06-01 10:00:00,77.62,77.62,77.35,77.36,84000.0,50.6867,50.6867,50.5104,50.517,84000.0
2011-06-01 10:10:00,77.35,77.35,77.17,77.29,52300.0,50.5104,50.5104,50.3929,50.4712,52300.0
2011-06-01 10:20:00,77.27,77.47,77.26,77.34,54300.0,50.4582,50.5888,50.4517,50.5039,54300.0
2011-06-01 10:30:00,77.34,77.38,77.31,77.33,52800.0,50.5039,50.53,50.4843,50.4974,52800.0
2011-06-01 10:40:00,77.33,77.37,77.18,77.18,52000.0,50.4974,50.5235,50.3994,50.3994,52000.0
2011-06-01 10:50:00,77.18,77.19,77.03,77.13,32000.0,50.3994,50.4059,50.3015,50.3668,32000.0
2011-06-01 11:00:00,77.12,77.16,77.02,77.06,55300.0,50.3602,50.3864,50.2949,50.3211,55300.0
2011-06-01 11:10:00,77.05,77.06,76.99,77.0,41600.0,50.3145,50.3211,50.2753,50.2819,41600.0
2011-06-01 11:20:00,77.0,77.06,77.0,77.02,33700.0,50.2819,50.3211,50.2819,50.2949,33700.0
2011-06-01 11:30:00,77.03,77.06,76.99,76.99,51700.0,50.3015,50.3211,50.2753,50.2753,51700.0
2011-06-01 11:40:00,76.99,77.06,76.99,76.99,33400.0,50.2753,50.3211,50.2753,50.2753,33400.0
2011-06-01 11:50:00,77.0,77.03,76.99,77.0,24300.0,50.2819,50.3015,50.2753,50.2819,24300.0
2011-06-01 12:00:00,77.02,77.03,76.9,76.9,75200.0,50.2949,50.3015,50.2166,50.2166,75200.0
2011-06-01 12:10:00,76.9,76.91,76.56,76.56,77400.0,50.2166,50.2231,49.9945,49.9945,77400.0
2011-06-01 12:20:00,76.55,76.58,76.45,76.53,79400.0,49.988,50.0076,49.9227,49.975,79400.0
2011-06-01 12:30:00,76.53,76.53,76.4,76.5,74700.0,49.975,49.975,49.8901,49.9554,74700.0
2011-06-01 12:40:00,76.52,76.56,76.47,76.54,27900.0,49.9684,49.9945,49.9358,49.9815,27900.0
2011-06-01 12:50:00,76.54,76.55,76.39,76.43,54900.0,49.9815,49.988,49.8835,49.9097,54900.0
2011-06-01 13:00:00,76.45,76.52,76.42,76.44,29900.0,49.9227,49.9684,49.9031,49.9162,29900.0
2011-06-01 13:10:00,76.44,76.45,76.36,76.38,34900.0,49.9162,49.9227,49.8639,49.877,34900.0
2011-06-01 13:20:00,76.37,76.4,76.16,76.23,61300.0,49.8705,49.8901,49.7333,49.7791,61300.0
2011-06-01 13:30:00,76.22,76.47,76.21,76.45,32800.0,49.7725,49.9358,49.766,49.9227,32800.0
2011-06-01 13:40:00,76.45,76.46,76.33,76.39,32200.0,49.9227,49.9292,49.8444,49.8835,32200.0
2011-06-01 13:50:00,76.4,76.45,76.32,76.41,41300.0,49.8901,49.9227,49.8378,49.8966,41300.0
2011-06-01 14:00:00,76.4,76.41,76.31,76.4,35500.0,49.8901,49.8966,49.8313,49.8901,35500.0
2011-06-01 14:10:00,76.41,76.46,76.37,76.45,45300.0,49.8966,49.9292,49.8705,49.9227,45300.0
2011-06-01 14:20:00,76.45,76.5,76.43,76.44,46500.0,49.9227,49.9554,49.9097,49.9162,46500.0
2011-06-01 14:30:00,76.44,76.44,76.28,76.3,53000.0,49.9162,49.9162,49.8117,49.8248,53000.0
2011-06-01 14:40:00,76.3,76.33,76.22,76.28,59600.0,49.8248,49.8444,49.7725,49.8117,59600.0
2011-06-01 14:50:00,76.27,76.36,76.26,76.32,42100.0,49.8052,49.8639,49.7986,49.8378,42100.0
2011-06-01 15:00:00,76.32,76.39,76.28,76.35,48800.0,49.8378,49.8835,49.8117,49.8574,48800.0
2011-06-01 15:10:00,76.36,76.37,76.19,76.21,49300.0,49.8639,49.8705,49.7529,49.766,49300.0
2011-06-01 15:20:00,76.21,76.21,76.01,76.01,120500.0,49.766,49.766,49.6354,49.6354,120500.0
2011-06-01 15:30:00,76.02,76.06,76.0,76.02,107500.0,49.6419,49.668,49.6289,49.6419,107500.0
2011-06-01 15:40:00,76.02,76.03,75.82,75.85,183200.0,49.6419,49.6485,49.5113,49.5309,183200.0
2011-06-01 15:50:00,75.85,75.86,75.74,75.76,262700.0,49.5309,49.5374,49.4591,49.4721,262700.0
2011-06-02 09:30:00,75.78,76.19,75.76,76.13,71600.0,49.4852,49.7529,49.4721,49.7138,71600.0
2011-06-02 09:40:00,76.13,76.13,75.94,76.03,73700.0,49.7138,49.7138,49.5897,49.6485,73700.0
2011-06-02 09:50:00,76.02,76.19,75.92,75.94,76900.0,49.6419,49.7529,49.5766,49.5897,76900.0
2011-06-02 10:00:00,75.94,76.25,75.94,76.17,110800.0,49.5897,49.7921,49.5897,49.7399,110800.0
2011-06-02 10:10:00,76.2,76.39,76.17,76.38,53700.0,49.7595,49.8835,49.7399,49.877,53700.0
2011-06-02 10:20:00,76.37,76.37,76.17,76.22,88500.0,49.8705,49.8705,49.7399,49.7725,88500.0
2011-06-02 10:30:00,76.22,76.34,76.2,76.29,55000.0,49.7725,49.8509,49.7595,49.8182,55000.0
2011-06-02 10:40:00,76.3,76.36,76.23,76.35,51000.0,49.8248,49.8639,49.7791,49.8574,51000.0
2011-06-02 10:50:00,76.34,76.34,76.19,76.23,60100.0,49.8509,49.8509,49.7529,49.7791,60100.0
2011-06-02 11:00:00,76.24,76.32,76.21,76.23,50700.0,49.7856,49.8378,49.766,49.7791,50700.0
2011-06-02 11:10:00,76.23,76.28,76.18,76.26,47600.0,49.7791,49.8117,49.7464,49.7986,47600.0
2011-06-02 11:20:00,76.27,76.27,76.06,76.08,54300.0,49.8052,49.8052,49.668,49.6811,54300.0
2011-06-02 11:30:00,76.08,76.14,76.04,76.09,52600.0,49.6811,49.7203,49.655,49.6876,52600.0
2011-06-02 11:40:00,76.09,76.11,75.81,75.85,39700.0,49.6876,49.7007,49.5048,49.5309,39700.0
2011-06-02 11:50:00,75.85,76.0,75.79,76.0,36100.0,49.5309,49.6289,49.4917,49.6289,36100.0
2011-06-02 12:00:00,76.0,76.04,75.97,76.01,47300.0,49.6289,49.655,49.6093,49.6354,47300.0
2011-06-02 12:10:00,76.01,76.08,75.95,76.0,31700.0,49.6354,49.6811,49.5962,49.6289,31700.0
2011-06-02 12:20:00,76.0,76.08,76.0,76.02,29200.0,49.6289,49.6811,49.6289,49.6419,29200.0
2011-06-02 12:30:00,76.02,76.02,75.97,76.0,33300.0,49.6419,49.6419,49.6093,49.6289,33300.0
2011-06-02 12:40:00,76.01,76.11,75.99,76.07,47400.0,49.6354,49.7007,49.6223,49.6746,47400.0
2011-06-02 12:50:00,76.08,76.19,76.08,76.11,41600.0,49.6811,49.7529,49.6811,49.7007,41600.0
2011-06-02 13:00:00,76.11,76.24,76.11,76.18,75300.0,49.7007,49.7856,49.7007,49.7464,75300.0
2011-06-02 13:10:00,76.19,76.27,76.15,76.25,57300.0,49.7529,49.8052,49.7268,49.7921,57300.0
2011-06-02 13:20:00,76.24,76.24,76.13,76.19,26500.0,49.7856,49.7856,49.7138,49.7529,26500.0
2011-06-02 13:30:00,76.17,76.17,75.97,75.98,32100.0,49.7399,49.7399,49.6093,49.6158,32100.0
2011-06-02 13:40:00,75.99,76.04,75.91,75.91,28900.0,49.6223,49.655,49.5701,49.5701,28900.0
2011-06-02 13:50:00,75.9,76.04,75.81,75.98,36200.0,49.5636,49.655,49.5048,49.6158,36200.0
2011-06-02 14:00:00,75.98,76.01,75.83,75.84,42200.0,49.6158,49.6354,49.5179,49.5244,42200.0
2011-06-02 14:10:00,75.84,75.91,75.75,75.75,49100.0,49.5244,49.5701,49.4656,49.4656,49100.0
2011-06-02 14:20:00,75.74,75.76,75.68,75.73,33100.0,49.4591,49.4721,49.4199,49.4525,33100.0
2011-06-02 14:30:00,75.73,75.84,75.7,75.82,37700.0,49.4525,49.5244,49.433,49.5113,37700.0
2011-06-02 14:40:00,75.82,75.92,75.81,75.9,38200.0,49.5113,49.5766,49.5048,49.5636,38200.0
2011-06-02 14:50:00,75.9,75.93,75.82,75.83,33700.0,49.5636,49.5832,49.5113,49.5179,33700.0
2011-06-02 15:00:00,75.83,75.91,75.8,75.81,59100.0,49.5179,49.5701,49.4983,49.5048,59100.0
2011-06-02 15:10:00,75.81,75.81,75.73,75.74,39300.0,49.5048,49.5048,49.4525,49.4591,39300.0
2011-06-02 15:20:00,75.74,75.81,75.73,75.79,48600.0,49.4591,49.5048,49.4525,49.4917,48600.0
2011-06-02 15:30:00,75.79,75.8,75.72,75.74,59300.0,49.4917,49.4983,49.446,49.4591,59300.0
2011-06-02 15:40:00,75.75,75.87,75.74,75.83,169300.0,49.4656,49.544,49.4591,49.5179,169300.0
2011-06-02 15:50:00,75.82,75.83,75.7,75.71,148500.0,49.5113,49.5179,49.433,49.4395,148500.0
2011-06-03 09:30:00,75.22,75.49,75.11,75.37,100800.0,49.1195,49.2958,49.0477,49.2175,100800.0
2011-06-03 09:40:00,75.38,75.56,75.1,75.16,80800.0,49.224,49.3415,49.0412,49.0803,80800.0
2011-06-03 09:50:00,75.19,75.58,75.16,75.51,68100.0,49.0999,49.3546,49.0803,49.3089,68100.0
2011-06-03 10:00:00,75.55,75.83,75.51,75.79,73500.0,49.335,49.5179,49.3089,49.4917,73500.0
2011-06-03 10:10:00,75.79,75.96,75.79,75.95,64400.0,49.4917,49.6027,49.4917,49.5962,64400.0
2011-06-03 10:20:00,75.96,75.96,75.69,75.71,78300.0,49.6027,49.6027,49.4264,49.4395,78300.0
2011-06-03 10:30:00,75.72,75.78,75.68,75.73,53200.0,49.446,49.4852,49.4199,49.4525,53200.0
2011-06-03 10:40:00,75.74,76.01,75.73,75.94,46100.0,49.4591,49.6354,49.4525,49.5897,46100.0
2011-06-03 10:50:00,75.94,75.96,75.86,75.95,30600.0,49.5897,49.6027,49.5374,49.5962,30600.0
2011-06-03 11:00:00,75.95,75.97,75.78,75.8,36400.0,49.5962,49.6093,49.4852,49.4983,36400.0
2011-06-03 11:10:00,75.82,75.97,75.82,75.89,45400.0,49.5113,49.6093,49.5113,49.557,45400.0
2011-06-03 11:20:00,75.89,76.07,75.88,76.0,36500.0,49.557,49.6746,49.5505,49.6289,36500.0
2011-06-03 11:30:00,76.01,76.11,75.95,76.02,47400.0,49.6354,49.7007,49.5962,49.6419,47400.0
2011-06-03 11:40:00,76.02,76.22,76.02,76.21,32500.0,49.6419,49.7725,49.6419,49.766,32500.0
2011-06-03 11:50:00,76.22,76.27,76.17,76.21,35100.0,49.7725,49.8052,49.7399,49.766,35100.0
2011-06-03 12:00:00,76.23,76.26,76.15,76.23,44500.0,49.7791,49.7986,49.7268,49.7791,44500.0
2011-06-03 12:10:00,76.22,76.31,76.2,76.27,27400.0,49.7725,49.8313,49.7595,49.8052,27400.0
2011-06-03 12:20:00,76.26,76.26,76.05,76.05,45400.0,49.7986,49.7986,49.6615,49.6615,45400.0
2011-06-03 12:30:00,76.07,76.08,75.99,76.07,23000.0,49.6746,49.6811,49.6223,49.6746,23000.0
2011-06-03 12:40:00,76.06,76.29,76.06,76.29,31400.0,49.668,49.8182,49.668,49.8182,31400.0
2011-06-03 12:50:00,76.28,76.31,76.21,76.23,32100.0,49.8117,49.8313,49.766,49.7791,32100.0
2011-06-03 13:00:00,76.23,76.27,76.17,76.27,29000.0,49.7791,49.8052,49.7399,49.8052,29000.0
2011-06-03 13:10:00,76.27,76.36,76.23,76.36,29100.0,49.8052,49.8639,49.7791,49.8639,29100.0
2011-06-03 13:20:00,76.37,76.37,76.22,76.24,27100.0,49.8705,49.8705,49.7725,49.7856,27100.0
2011-06-03 13:30:00,76.24,76.26,76.18,76.23,33300.0,49.7856,49.7986,49.7464,49.7791,33300.0
2011-06-03 13:40:00,76.23,76.37,76.22,76.32,36100.0,49.7791,49.8705,49.7725,49.8378,36100.0
2011-06-03 13:50:00,76.32,76.33,76.17,76.18,32100.0,49.8378,49.8444,49.7399,49.7464,32100.0
2011-06-03 14:00:00,76.19,76.23,76.12,76.19,60500.0,49.7529,49.7791,49.7072,49.7529,60500.0
2011-06-03 14:10:00,76.18,76.3,76.16,76.29,47300.0,49.7464,49.8248,49.7333,49.8182,47300.0
2011-06-03 14:20:00,76.29,76.33,76.23,76.25,33300.0,49.8182,49.8444,49.7791,49.7921,33300.0
2011-06-03 14:30:00,76.24,76.24,76.16,76.19,56700.0,49.7856,49.7856,49.7333,49.7529,56700.0
2011-06-03 14:40:00,76.19,76.27,76.16,76.22,68700.0,49.7529,49.8052,49.7333,49.7725,68700.0
2011-06-03 14:50:00,76.22,76.26,76.16,76.16,65000.0,49.7725,49.7986,49.7333,49.7333,65000.0
2011-06-03 15:00:00,76.15,76.24,76.1,76.13,116200.0,49.7268,49.7856,49.6942,49.7138,116200.0
2011-06-03 15:10:00,76.13,76.29,76.13,76.15,78300.0,49.7138,49.8182,49.7138,49.7268,78300.0
2011-06-03 15:20:00,76.16,76.35,76.15,76.3,82000.0,49.7333,49.8574,49.7268,49.8248,82000.0
2011-06-03 15:30:00,76.31,76.42,76.3,76.39,87400.0,49.8313,49.9031,49.8248,49.8835,87400.0
2011-06-03 15:40:00,76.39,76.46,76.29,76.32,132600.0,49.8835,49.9292,49.8182,49.8378,132600.0
2011-06-03 15:50:00,76.31,76.41,76.18,76.28,308000.0,49.8313,49.8966,49.7464,49.8117,308000.0
2011-06-06 09:30:00,76.2,76.73,76.1,76.62,105400.0,49.7595,50.1056,49.6942,50.0337,105400.0
2011-06-06 09:40:00,76.61,76.94,76.61,76.92,105900.0,50.0272,50.2427,50.0272,50.2296,105900.0
2011-06-06 09:50:00,76.93,76.94,76.66,76.79,92300.0,50.2362,50.2427,50.0599,50.1447,92300.0
2011-06-06 10:00:00,76.79,76.82,76.64,76.68,87900.0,50.1447,50.1643,50.0468,50.0729,87900.0
2011-06-06 10:10:00,76.68,76.74,76.67,76.73,45300.0,50.0729,50.1121,50.0664,50.1056,45300.0
2011-06-06 10:20:00,76.71,76.86,76.69,76.86,154800.0,50.0925,50.1905,50.0794,50.1905,154800.0
2011-06-06 10:30:00,76.84,77.04,76.82,77.02,91500.0,50.1774,50.308,50.1643,50.2949,91500.0
2011-06-06 10:40:00,77.03,77.06,76.89,76.9,56300.0,50.3015,50.3211,50.21,50.2166,56300.0
2011-06-06 10:50:00,76.91,77.05,76.91,77.05,57800.0,50.2231,50.3145,50.2231,50.3145,57800.0
2011-06-06 11:00:00,77.04,77.14,76.99,77.14,92300.0,50.308,50.3733,50.2753,50.3733,92300.0
2011-06-06 11:10:00,77.12,77.33,77.12,77.29,59600.0,50.3602,50.4974,50.3602,50.4712,59600.0
2011-06-06 11:20:00,77.29,77.4,77.29,77.4,36900.0,50.4712,50.5431,50.4712,50.5431,36900.0
2011-06-06 11:30:00,77.4,77.4,77.16,77.16,89500.0,50.5431,50.5431,50.3864,50.3864,89500.0
2011-06-06 11:40:00,77.16,77.25,77.08,77.11,59400.0,50.3864,50.4451,50.3341,50.3537,59400.0
2011-06-06 11:50:00,77.12,77.14,77.01,77.12,57700.0,50.3602,50.3733,50.2884,50.3602,57700.0
2011-06-06 12:00:00,77.13,77.27,77.13,77.25,38800.0,50.3668,50.4582,50.3668,50.4451,38800.0
2011-06-06 12:10:00,77.25,77.3,77.19,77.28,33000.0,50.4451,50.4778,50.4059,50.4647,33000.0
2011-06-06 12:20:00,77.28,77.31,77.23,77.31,38900.0,50.4647,50.4843,50.4321,50.4843,38900.0
2011-06-06 12:30:00,77.3,77.31,77.27,77.3,36000.0,50.4778,50.4843,50.4582,50.4778,36000.0
2011-06-06 12:40:00,77.31,77.31,77.28,77.29,40400.0,50.4843,50.4843,50.4647,50.4712,40400.0
2011-06-06 12:50:00,77.28,77.37,77.28,77.36,61600.0,50.4647,50.5235,50.4647,50.517,61600.0
2011-06-06 13:00:00,77.36,77.44,77.3,77.43,51400.0,50.517,50.5692,50.4778,50.5627,51400.0
2011-06-06 13:10:00,77.43,77.57,77.41,77.57,60300.0,50.5627,50.6541,50.5496,50.6541,60300.0
2011-06-06 13:20:00,77.56,77.59,77.51,77.59,42900.0,50.6476,50.6672,50.6149,50.6672,42900.0
2011-06-06 13:30:00,77.59,77.6,77.36,77.44,59300.0,50.6672,50.6737,50.517,50.5692,59300.0
2011-06-06 13:40:00,77.44,77.48,77.34,77.45,73000.0,50.5692,50.5953,50.5039,50.5757,73000.0
2011-06-06 13:50:00,77.44,77.48,77.3,77.36,51400.0,50.5692,50.5953,50.4778,50.517,51400.0
2011-06-06 14:00:00,77.37,77.39,77.21,77.35,58300.0,50.5235,50.5365,50.419,50.5104,58300.0
2011-06-06 14:10:00,77.35,77.36,77.23,77.23,48700.0,50.5104,50.517,50.4321,50.4321,48700.0
2011-06-06 14:20:00,77.23,77.31,77.23,77.29,59700.0,50.4321,50.4843,50.4321,50.4712,59700.0
2011-06-06 14:30:00,77.29,77.41,77.27,77.38,46600.0,50.4712,50.5496,50.4582,50.53,46600.0
2011-06-06 14:40:00,77.38,77.43,77.27,77.31,68400.0,50.53,50.5627,50.4582,50.4843,68400.0
2011-06-06 14:50:00,77.32,77.33,77.25,77.3,81400.0,50.4908,50.4974,50.4451,50.4778,81400.0
2011-06-06 15:00:00,77.3,77.32,77.26,77.27,83700.0,50.4778,50.4908,50.4517,50.4582,83700.0
2011-06-06 15:10:00,77.28,77.35,77.24,77.31,119300.0,50.4647,50.5104,50.4386,50.4843,119300.0
2011-06-06 15:20:00,77.32,77.33,77.22,77.23,74200.0,50.4908,50.4974,50.4255,50.4321,74200.0
2011-06-06 15:30:00,77.24,77.49,77.24,77.47,95500.0,50.4386,50.6018,50.4386,50.5888,95500.0
2011-06-06 15:40:00,77.47,77.59,77.44,77.44,121400.0,50.5888,50.6672,50.5692,50.5692,121400.0
2011-06-06 15:50:00,77.44,77.44,77.32,77.33,256600.0,50.5692,50.5692,50.4908,50.4974,256600.0
2011-06-07 09:30:00,77.45,77.53,77.26,77.41,80400.0,50.5757,50.628,50.4517,50.5496,80400.0
2011-06-07 09:40:00,77.41,77.48,77.31,77.41,82300.0,50.5496,50.5953,50.4843,50.5496,82300.0
2011-06-07 09:50:00,77.4,77.43,77.28,77.33,49400.0,50.5431,50.5627,50.4647,50.4974,49400.0
2011-06-07 10:00:00,77.34,77.5,77.33,77.5,58100.0,50.5039,50.6084,50.4974,50.6084,58100.0
2011-06-07 10:10:00,77.5,77.53,77.44,77.45,45800.0,50.6084,50.628,50.5692,50.5757,45800.0
2011-06-07 10:20:00,77.45,77.49,77.41,77.45,59000.0,50.5757,50.6018,50.5496,50.5757,59000.0
2011-06-07 10:30:00,77.46,77.52,77.42,77.5,48500.0,50.5823,50.6214,50.5561,50.6084,48500.0
2011-06-07 10:40:00,77.51,77.54,77.43,77.43,83800.0,50.6149,50.6345,50.5627,50.5627,83800.0
2011-06-07 10:50:00,77.42,77.52,77.42,77.49,43100.0,50.5561,50.6214,50.5561,50.6018,43100.0
2011-06-07 11:00:00,77.49,77.54,77.46,77.51,48000.0,50.6018,50.6345,50.5823,50.6149,48000.0
2011-06-07 11:10:00,77.51,77.66,77.47,77.66,54700.0,50.6149,50.7129,50.5888,50.7129,54700.0
2011-06-07 11:20:00,77.65,77.65,77.53,77.58,45300.0,50.7063,50.7063,50.628,50.6606,45300.0
2011-06-07 11:30:00,77.58,77.59,77.48,77.56,46600.0,50.6606,50.6672,50.5953,50.6476,46600.0
2011-06-07 11:40:00,77.56,77.6,77.48,77.49,33300.0,50.6476,50.6737,50.5953,50.6018,33300.0
2011-06-07 11:50:00,77.48,77.55,77.48,77.55,29700.0,50.5953,50.641,50.5953,50.641,29700.0
2011-06-07 12:00:00,77.55,77.6,77.48,77.51,28800.0,50.641,50.6737,50.5953,50.6149,28800.0
2011-06-07 12:10:00,77.51,77.58,77.48,77.54,37000.0,50.6149,50.6606,50.5953,50.6345,37000.0
2011-06-07 12:20:00,77.53,77.54,77.48,77.49,19400.0,50.628,50.6345,50.5953,50.6018,19400.0
2011-06-07 12:30:00,77.5,77.56,77.47,77.49,50100.0,50.6084,50.6476,50.5888,50.6018,50100.0
2011-06-07 12:40:00,77.49,77.52,77.43,77.51,41600.0,50.6018,50.6214,50.5627,50.6149,41600.0
2011-06-07 12:50:00,77.52,77.59,77.51,77.55,28300.0,50.6214,50.6672,50.6149,50.641,28300.0
2011-06-07 13:00:00,77.56,77.61,77.52,77.55,37300.0,50.6476,50.6802,50.6214,50.641,37300.0
2011-06-07 13:10:00,77.55,77.55,77.47,77.5,32700.0,50.641,50.641,50.5888,50.6084,32700.0
2011-06-07 13:20:00,77.49,77.51,77.44,77.51,26600.0,50.6018,50.6149,50.5692,50.6149,26600.0
2011-06-07 13:30:00,77.5,77.51,77.45,77.47,37900.0,50.6084,50.6149,50.5757,50.5888,37900.0
2011-06-07 13:40:00,77.47,77.54,77.46,77.5,40900.0,50.5888,50.6345,50.5823,50.6084,40900.0
2011-06-07 13:50:00,77.51,77.53,77.48,77.51,20700.0,50.6149,50.628,50.5953,50.6149,20700.0
2011-06-07 14:00:00,77.5,77.55,77.46,77.55,31100.0,50.6084,50.641,50.5823,50.641,31100.0
2011-06-07 14:10:00,77.55,77.63,77.52,77.63,37000.0,50.641,50.6933,50.6214,50.6933,37000.0
2011-06-07 14:20:00,77.63,77.64,77.54,77.64,34300.0,50.6933,50.6998,50.6345,50.6998,34300.0
2011-06-07 14:30:00,77.64,77.64,77.52,77.6,53500.0,50.6998,50.6998,50.6214,50.6737,53500.0
2011-06-07 14:40:00,77.6,77.65,77.6,77.6,29600.0,50.6737,50.7063,50.6737,50.6737,29600.0
2011-06-07 14:50:00,77.61,77.65,77.55,77.65,47000.0,50.6802,50.7063,50.641,50.7063,47000.0
2011-06-07 15:00:00,77.65,77.67,77.56,77.58,82000.0,50.7063,50.7194,50.6476,50.6606,82000.0
2011-06-07 15:10:00,77.58,77.67,77.57,77.66,63200.0,50.6606,50.7194,50.6541,50.7129,63200.0
2011-06-07 15:20:00,77.66,77.71,77.6,77.7,79000.0,50.7129,50.7455,50.6737,50.739,79000.0
2011-06-07 15:30:00,77.7,77.72,77.64,77.67,95900.0,50.739,50.752,50.6998,50.7194,95900.0
2011-06-07 15:40:00,77.67,77.67,77.48,77.59,200700.0,50.7194,50.7194,50.5953,50.6672,200700.0
2011-06-07 15:50:00,77.58,77.59,77.26,77.28,152800.0,50.6606,50.6672,50.4517,50.4647,152800.0
2011-06-08 09:30:00,77.03,77.24,77.02,77.2,71000.0,50.3015,50.4386,50.2949,50.4125,71000.0
2011-06-08 09:40:00,77.2,77.2,77.07,77.12,77000.0,50.4125,50.4125,50.3276,50.3602,77000.0
2011-06-08 09:50:00,77.11,77.14,77.07,77.08,75400.0,50.3537,50.3733,50.3276,50.3341,75400.0
2011-06-08 10:00:00,77.09,77.15,77.08,77.13,52000.0,50.3406,50.3798,50.3341,50.3668,52000.0
2011-06-08 10:10:00,77.12,77.28,77.11,77.21,65000.0,50.3602,50.4647,50.3537,50.419,65000.0
2011-06-08 10:20:00,77.2,77.26,77.14,77.25,38000.0,50.4125,50.4517,50.3733,50.4451,38000.0
2011-06-08 10:30:00,77.26,77.31,77.23,77.25,44000.0,50.4517,50.4843,50.4321,50.4451,44000.0
2011-06-08 10:40:00,77.24,77.37,77.24,77.37,41300.0,50.4386,50.5235,50.4386,50.5235,41300.0
2011-06-08 10:50:00,77.38,77.51,77.37,77.46,58300.0,50.53,50.6149,50.5235,50.5823,58300.0
2011-06-08 11:00:00,77.47,77.66,77.44,77.63,63300.0,50.5888,50.7129,50.5692,50.6933,63300.0
2011-06-08 11:10:00,77.63,77.75,77.54,77.57,57900.0,50.6933,50.7716,50.6345,50.6541,57900.0
2011-06-08 11:20:00,77.57,77.59,77.5,77.5,45400.0,50.6541,50.6672,50.6084,50.6084,45400.0
2011-06-08 11:30:00,77.5,77.51,77.41,77.43,31300.0,50.6084,50.6149,50.5496,50.5627,31300.0
2011-06-08 11:40:00,77.43,77.43,77.37,77.4,27500.0,50.5627,50.5627,50.5235,50.5431,27500.0
2011-06-08 11:50:00,77.4,77.4,77.33,77.37,37800.0,50.5431,50.5431,50.4974,50.5235,37800.0
2011-06-08 12:00:00,77.38,77.38,77.32,77.36,30400.0,50.53,50.53,50.4908,50.517,30400.0
2011-06-08 12:10:00,77.37,77.38,77.29,77.29,30700.0,50.5235,50.53,50.4712,50.4712,30700.0
2011-06-08 12:20:00,77.3,77.34,77.28,77.32,57700.0,50.4778,50.5039,50.4647,50.4908,57700.0
2011-06-08 12:30:00,77.33,77.46,77.31,77.46,24900.0,50.4974,50.5823,50.4843,50.5823,24900.0
2011-06-08 12:40:00,77.46,77.46,77.39,77.44,25100.0,50.5823,50.5823,50.5365,50.5692,25100.0
2011-06-08 12:50:00,77.44,77.56,77.41,77.54,36500.0,50.5692,50.6476,50.5496,50.6345,36500.0
2011-06-08 13:00:00,77.53,77.6,77.42,77.42,33200.0,50.628,50.6737,50.5561,50.5561,33200.0
2011-06-08 13:10:00,77.42,77.47,77.4,77.47,18400.0,50.5561,50.5888,50.5431,50.5888,18400.0
2011-06-08 13:20:00,77.47,77.47,77.32,77.34,22100.0,50.5888,50.5888,50.4908,50.5039,22100.0
2011-06-08 13:30:00,77.34,77.35,77.16,77.2,49400.0,50.5039,50.5104,50.3864,50.4125,49400.0
2011-06-08 13:40:00,77.18,77.25,77.11,77.24,105000.0,50.3994,50.4451,50.3537,50.4386,105000.0
2011-06-08 13:50:00,77.24,77.32,77.18,77.23,34100.0,50.4386,50.4908,50.3994,50.4321,34100.0
2011-06-08 14:00:00,77.23,77.31,77.18,77.21,32000.0,50.4321,50.4843,50.3994,50.419,32000.0
2011-06-08 14:10:00,77.21,77.28,77.19,77.22,52000.0,50.419,50.4647,50.4059,50.4255,52000.0
2011-06-08 14:20:00,77.21,77.24,77.08,77.22,57100.0,50.419,50.4386,50.3341,50.4255,57100.0
2011-06-08 14:30:00,77.23,77.44,77.23,77.38,43100.0,50.4321,50.5692,50.4321,50.53,43100.0
2011-06-08 14:40:00,77.37,77.43,77.24,77.24,51100.0,50.5235,50.5627,50.4386,50.4386,51100.0
2011-06-08 14:50:00,77.24,77.27,77.2,77.2,42900.0,50.4386,50.4582,50.4125,50.4125,42900.0
2011-06-08 15:00:00,77.2,77.22,77.16,77.17,61100.0,50.4125,50.4255,50.3864,50.3929,61100.0
2011-06-08 15:10:00,77.17,77.22,77.14,77.18,119600.0,50.3929,50.4255,50.3733,50.3994,119600.0
2011-06-08 15:20:00,77.18,77.24,77.1,77.15,78500.0,50.3994,50.4386,50.3472,50.3798,78500.0
2011-06-08 15:30:00,77.15,77.25,77.13,77.16,119100.0,50.3798,50.4451,50.3668,50.3864,119100.0
2011-06-08 15:40:00,77.15,77.26,77.13,77.19,141100.0,50.3798,50.4517,50.3668,50.4059,141100.0
2011-06-08 15:50:00,77.19,77.23,77.12,77.14,194700.0,50.4059,50.4321,50.3602,50.3733,194700.0
2011-06-09 09:30:00,77.13,77.18,76.89,76.91,61800.0,50.3668,50.3994,50.21,50.2231,61800.0
2011-06-09 09:40:00,76.9,76.99,76.87,76.94,45000.0,50.2166,50.2753,50.197,50.2427,45000.0
2011-06-09 09:50:00,76.91,77.06,76.8,77.06,61000.0,50.2231,50.3211,50.1513,50.3211,61000.0
2011-06-09 10:00:00,77.08,77.15,77.07,77.15,59200.0,50.3341,50.3798,50.3276,50.3798,59200.0
2011-06-09 10:10:00,77.15,77.36,77.12,77.34,39500.0,50.3798,50.517,50.3602,50.5039,39500.0
2011-06-09 10:20:00,77.34,77.36,77.25,77.35,52700.0,50.5039,50.517,50.4451,50.5104,52700.0
2011-06-09 10:30:00,77.36,77.61,77.33,77.58,45000.0,50.517,50.6802,50.4974,50.6606,45000.0
2011-06-09 10:40:00,77.59,77.64,77.57,77.61,26200.0,50.6672,50.6998,50.6541,50.6802,26200.0
2011-06-09 10:50:00,77.61,77.74,77.61,77.64,58500.0,50.6802,50.7651,50.6802,50.6998,58500.0
2011-06-09 11:00:00,77.65,77.69,77.62,77.63,52500.0,50.7063,50.7325,50.6867,50.6933,52500.0
2011-06-09 11:10:00,77.63,77.65,77.52,77.65,33800.0,50.6933,50.7063,50.6214,50.7063,33800.0
2011-06-09 11:20:00,77.66,77.69,77.59,77.68,49000.0,50.7129,50.7325,50.6672,50.7259,49000.0
2011-06-09 11:30:00,77.68,77.7,77.66,77.68,51600.0,50.7259,50.739,50.7129,50.7259,51600.0
2011-06-09 11:40:00,77.67,77.7,77.64,77.7,36900.0,50.7194,50.739,50.6998,50.739,36900.0
2011-06-09 11:50:00,77.7,77.89,77.7,77.8,32500.0,50.739,50.8631,50.739,50.8043,32500.0
2011-06-09 12:00:00,77.8,77.81,77.74,77.76,26800.0,50.8043,50.8108,50.7651,50.7782,26800.0
2011-06-09 12:10:00,77.77,77.8,77.74,77.77,30500.0,50.7847,50.8043,50.7651,50.7847,30500.0
2011-06-09 12:20:00,77.76,77.78,77.73,77.78,21500.0,50.7782,50.7912,50.7586,50.7912,21500.0
2011-06-09 12:30:00,77.79,77.81,77.74,77.75,24900.0,50.7978,50.8108,50.7651,50.7716,24900.0
2011-06-09 12:40:00,77.75,77.78,77.72,77.75,29100.0,50.7716,50.7912,50.752,50.7716,29100.0
2011-06-09 12:50:00,77.75,77.79,77.72,77.75,27900.0,50.7716,50.7978,50.752,50.7716,27900.0
2011-06-09 13:00:00,77.75,77.83,77.74,77.8,27000.0,50.7716,50.8239,50.7651,50.8043,27000.0
2011-06-09 13:10:00,77.79,77.95,77.77,77.94,84300.0,50.7978,50.9022,50.7847,50.8957,84300.0
2011-06-09 13:20:00,77.94,77.96,77.93,77.95,30500.0,50.8957,50.9088,50.8892,50.9022,30500.0
2011-06-09 13:30:00,77.95,77.96,77.9,77.91,43900.0,50.9022,50.9088,50.8696,50.8761,43900.0
2011-06-09 13:40:00,77.91,77.97,77.9,77.92,30300.0,50.8761,50.9153,50.8696,50.8826,30300.0
2011-06-09 13:50:00,77.92,77.95,77.87,77.88,29800.0,50.8826,50.9022,50.85,50.8565,29800.0
2011-06-09 14:00:00,77.88,77.92,77.84,77.92,31300.0,50.8565,50.8826,50.8304,50.8826,31300.0
2011-06-09 14:10:00,77.92,77.99,77.92,77.98,38500.0,50.8826,50.9284,50.8826,50.9218,38500.0
2011-06-09 14:20:00,77.98,78.0,77.95,77.95,31800.0,50.9218,50.9349,50.9022,50.9022,31800.0
2011-06-09 14:30:00,77.95,77.96,77.92,77.94,59600.0,50.9022,50.9088,50.8826,50.8957,59600.0
2011-06-09 14:40:00,77.94,77.99,77.94,77.96,19800.0,50.8957,50.9284,50.8957,50.9088,19800.0
2011-06-09 14:50:00,77.97,78.02,77.97,78.01,29300.0,50.9153,50.9479,50.9153,50.9414,29300.0
2011-06-09 15:00:00,78.01,78.02,77.98,77.98,37700.0,50.9414,50.9479,50.9218,50.9218,37700.0
2011-06-09 15:10:00,77.98,78.02,77.97,78.0,30000.0,50.9218,50.9479,50.9153,50.9349,30000.0
2011-06-09 15:20:00,78.0,78.01,77.97,77.98,63600.0,50.9349,50.9414,50.9153,50.9218,63600.0
2011-06-09 15:30:00,77.98,78.0,77.95,77.97,78100.0,50.9218,50.9349,50.9022,50.9153,78100.0
2011-06-09 15:40:00,77.97,77.98,77.82,77.86,91300.0,50.9153,50.9218,50.8173,50.8435,91300.0
2011-06-09 15:50:00,77.86,77.89,77.82,77.87,104800.0,50.8435,50.8631,50.8173,50.85,104800.0
2011-06-10 09:30:00,77.65,77.89,77.39,77.39,55800.0,50.7063,50.8631,50.5365,50.5365,55800.0
2011-06-10 09:40:00,77.39,77.41,77.31,77.37,46300.0,50.5365,50.5496,50.4843,50.5235,46300.0
2011-06-10 09:50:00,77.38,77.43,77.27,77.38,74700.0,50.53,50.5627,50.4582,50.53,74700.0
2011-06-10 10:00:00,77.39,77.42,77.22,77.22,42400.0,50.5365,50.5561,50.4255,50.4255,42400.0
2011-06-10 10:10:00,77.22,77.35,77.22,77.29,39000.0,50.4255,50.5104,50.4255,50.4712,39000.0
2011-06-10 10:20:00,77.29,77.42,77.26,77.42,35200.0,50.4712,50.5561,50.4517,50.5561,35200.0
2011-06-10 10:30:00,77.42,77.51,77.38,77.46,53100.0,50.5561,50.6149,50.53,50.5823,53100.0
2011-06-10 10:40:00,77.46,77.5,77.3,77.44,57100.0,50.5823,50.6084,50.4778,50.5692,57100.0
2011-06-10 10:50:00,77.44,77.52,77.39,77.45,36300.0,50.5692,50.6214,50.5365,50.5757,36300.0
2011-06-10 11:00:00,77.45,77.46,77.28,77.32,50800.0,50.5757,50.5823,50.4647,50.4908,50800.0
2011-06-10 11:10:00,77.32,77.42,77.29,77.42,40900.0,50.4908,50.5561,50.4712,50.5561,40900.0
2011-06-10 11:20:00,77.43,77.54,77.42,77.52,53500.0,50.5627,50.6345,50.5561,50.6214,53500.0
2011-06-10 11:30:00,77.52,77.62,77.52,77.59,37300.0,50.6214,50.6867,50.6214,50.6672,37300.0
2011-06-10 11:40:00,77.59,77.67,77.55,77.65,24400.0,50.6672,50.7194,50.641,50.7063,24400.0
2011-06-10 11:50:00,77.66,77.67,77.57,77.59,22900.0,50.7129,50.7194,50.6541,50.6672,22900.0
2011-06-10 12:00:00,77.6,77.7,77.6,77.7,45400.0,50.6737,50.739,50.6737,50.739,45400.0
2011-06-10 12:10:00,77.7,77.72,77.6,77.69,30900.0,50.739,50.752,50.6737,50.7325,30900.0
2011-06-10 12:20:00,77.69,77.8,77.68,77.75,22800.0,50.7325,50.8043,50.7259,50.7716,22800.0
2011-06-10 12:30:00,77.73,77.84,77.73,77.84,28300.0,50.7586,50.8304,50.7586,50.8304,28300.0
2011-06-10 12:40:00,77.84,77.85,77.73,77.73,19600.0,50.8304,50.8369,50.7586,50.7586,19600.0
2011-06-10 12:50:00,77.74,77.85,77.73,77.82,66100.0,50.7651,50.8369,50.7586,50.8173,66100.0
2011-06-10 13:00:00,77.82,77.89,77.78,77.83,47100.0,50.8173,50.8631,50.7912,50.8239,47100.0
2011-06-10 13:10:00,77.83,77.84,77.75,77.77,38800.0,50.8239,50.8304,50.7716,50.7847,38800.0
2011-06-10 13:20:00,77.75,77.79,77.71,77.79,39900.0,50.7716,50.7978,50.7455,50.7978,39900.0
2011-06-10 13:30:00,77.78,77.78,77.59,77.6,70500.0,50.7912,50.7912,50.6672,50.6737,70500.0
2011-06-10 13:40:00,77.59,77.73,77.55,77.64,60900.0,50.6672,50.7586,50.641,50.6998,60900.0
2011-06-10 13:50:00,77.64,77.67,77.58,77.63,27000.0,50.6998,50.7194,50.6606,50.6933,27000.0
2011-06-10 14:00:00,77.63,77.92,77.63,77.85,54900.0,50.6933,50.8826,50.6933,50.8369,54900.0
2011-06-10 14:10:00,77.84,77.92,77.75,77.89,61600.0,50.8304,50.8826,50.7716,50.8631,61600.0
2011-06-10 14:20:00,77.9,77.93,77.85,77.9,70100.0,50.8696,50.8892,50.8369,50.8696,70100.0
2011-06-10 14:30:00,77.88,77.91,77.75,77.75,39700.0,50.8565,50.8761,50.7716,50.7716,39700.0
2011-06-10 14:40:00,77.75,77.82,77.68,77.77,47200.0,50.7716,50.8173,50.7259,50.7847,47200.0
2011-06-10 14:50:00,77.77,78.0,77.76,77.99,44300.0,50.7847,50.9349,50.7782,50.9284,44300.0
2011-06-10 15:00:00,77.99,78.01,77.77,77.79,68300.0,50.9284,50.9414,50.7847,50.7978,68300.0
2011-06-10 15:10:00,77.79,77.85,77.78,77.81,60600.0,50.7978,50.8369,50.7912,50.8108,60600.0
2011-06-10 15:20:00,77.81,77.82,77.68,77.69,62200.0,50.8108,50.8173,50.7259,50.7325,62200.0
2011-06-10 15:30:00,77.69,77.71,77.53,77.53,72900.0,50.7325,50.7455,50.628,50.628,72900.0
2011-06-10 15:40:00,77.53,77.55,77.33,77.34,133600.0,50.628,50.641,50.4974,50.5039,133600.0
2011-06-10 15:50:00,77.34,77.35,77.21,77.3,187800.0,50.5039,50.5104,50.419,50.4778,187800.0
2011-06-13 09:30:00,77.72,78.0,77.51,77.85,82000.0,50.752,50.9349,50.6149,50.8369,82000.0
2011-06-13 09:40:00,77.84,77.92,77.61,77.71,50500.0,50.8304,50.8826,50.6802,50.7455,50500.0
2011-06-13 09:50:00,77.72,77.89,77.71,77.81,51200.0,50.752,50.8631,50.7455,50.8108,51200.0
2011-06-13 10:00:00,77.8,77.8,77.58,77.75,51400.0,50.8043,50.8043,50.6606,50.7716,51400.0
2011-06-13 10:10:00,77.75,77.85,77.73,77.85,54400.0,50.7716,50.8369,50.7586,50.8369,54400.0
2011-06-13 10:20:00,77.85,78.16,77.84,78.13,59300.0,50.8369,51.0394,50.8304,51.0198,59300.0
2011-06-13 10:30:00,78.13,78.19,78.09,78.19,54900.0,51.0198,51.059,50.9937,51.059,54900.0
2011-06-13 10:40:00,78.18,78.27,78.11,78.27,54900.0,51.0524,51.1112,51.0067,51.1112,54900.0
2011-06-13 10:50:00,78.26,78.29,78.13,78.15,52800.0,51.1047,51.1243,51.0198,51.0328,52800.0
2011-06-13 11:00:00,78.15,78.18,78.09,78.12,56800.0,51.0328,51.0524,50.9937,51.0132,56800.0
2011-06-13 11:10:00,78.12,78.26,78.11,78.21,55100.0,51.0132,51.1047,51.0067,51.072,55100.0
2011-06-13 11:20:00,78.22,78.3,78.17,78.28,44700.0,51.0785,51.1308,51.0459,51.1177,44700.0
2011-06-13 11:30:00,78.27,78.28,78.21,78.28,34300.0,51.1112,51.1177,51.072,51.1177,34300.0
2011-06-13 11:40:00,78.27,78.28,78.21,78.23,65500.0,51.1112,51.1177,51.072,51.0851,65500.0
2011-06-13 11:50:00,78.21,78.48,78.19,78.44,58400.0,51.072,51.2483,51.059,51.2222,58400.0
2011-06-13 12:00:00,78.43,78.57,78.4,78.56,65300.0,51.2157,51.3071,51.1961,51.3006,65300.0
2011-06-13 12:10:00,78.56,78.66,78.54,78.55,67700.0,51.3006,51.3659,51.2875,51.294,67700.0
2011-06-13 12:20:00,78.55,78.66,78.55,78.62,78500.0,51.294,51.3659,51.294,51.3398,78500.0
2011-06-13 12:30:00,78.63,78.75,78.61,78.75,90500.0,51.3463,51.4246,51.3332,51.4246,90500.0
2011-06-13 12:40:00,78.76,78.84,78.75,78.83,61700.0,51.4312,51.4834,51.4246,51.4769,61700.0
2011-06-13 12:50:00,78.83,78.84,78.71,78.73,59400.0,51.4769,51.4834,51.3985,51.4116,59400.0
2011-06-13 13:00:00,78.71,78.71,78.49,78.67,76300.0,51.3985,51.3985,51.2549,51.3724,76300.0
2011-06-13 13:10:00,78.66,78.78,78.58,78.67,75100.0,51.3659,51.4442,51.3136,51.3724,75100.0
2011-06-13 13:20:00,78.67,78.78,78.67,78.69,49100.0,51.3724,51.4442,51.3724,51.3855,49100.0
2011-06-13 13:30:00,78.69,78.73,78.6,78.65,56700.0,51.3855,51.4116,51.3267,51.3593,56700.0
2011-06-13 13:40:00,78.65,78.78,78.63,78.64,58500.0,51.3593,51.4442,51.3463,51.3528,58500.0
2011-06-13 13:50:00,78.65,78.81,78.64,78.79,65100.0,51.3593,51.4638,51.3528,51.4508,65100.0
2011-06-13 14:00:00,78.78,78.83,78.68,78.76,63400.0,51.4442,51.4769,51.3789,51.4312,63400.0
2011-06-13 14:10:00,78.77,78.86,78.76,78.83,51600.0,51.4377,51.4965,51.4312,51.4769,51600.0
2011-06-13 14:20:00,78.83,78.9,78.83,78.9,58700.0,51.4769,51.5226,51.4769,51.5226,58700.0
2011-06-13 14:30:00,78.9,78.9,78.85,78.89,72800.0,51.5226,51.5226,51.4899,51.5161,72800.0
2011-06-13 14:40:00,78.88,78.98,78.77,78.98,72800.0,51.5095,51.5748,51.4377,51.5748,72800.0
2011-06-13 14:50:00,78.99,79.01,78.95,78.98,84700.0,51.5814,51.5944,51.5552,51.5748,84700.0
2011-06-13 15:00:00,78.97,79.08,78.96,79.0,89500.0,51.5683,51.6401,51.5618,51.5879,89500.0
2011-06-13 15:10:00,78.99,79.0,78.86,78.95,100600.0,51.5814,51.5879,51.4965,51.5552,100600.0
2011-06-13 15:20:00,78.96,79.03,78.87,78.99,122900.0,51.5618,51.6075,51.503,51.5814,122900.0
2011-06-13 15:30:00,78.99,78.99,78.83,78.84,137900.0,51.5814,51.5814,51.4769,51.4834,137900.0
2011-06-13 15:40:00,78.84,78.97,78.83,78.93,163600.0,51.4834,51.5683,51.4769,51.5422,163600.0
2011-06-13 15:50:00,78.92,78.96,78.83,78.86,231600.0,51.5357,51.5618,51.4769,51.4965,231600.0
2011-06-14 09:30:00,79.39,79.8,79.15,79.7,112300.0,51.8426,52.1103,51.6858,52.045,112300.0
2011-06-14 09:40:00,79.7,79.94,79.69,79.93,41800.0,52.045,52.2017,52.0385,52.1952,41800.0
2011-06-14 09:50:00,79.94,79.98,79.82,79.93,95700.0,52.2017,52.2278,52.1234,52.1952,95700.0
2011-06-14 10:00:00,79.92,79.92,79.77,79.77,62800.0,52.1887,52.1887,52.0907,52.0907,62800.0
2011-06-14 10:10:00,79.77,79.78,79.55,79.63,45200.0,52.0907,52.0972,51.9471,51.9993,45200.0
2011-06-14 10:20:00,79.64,79.87,79.62,79.78,51700.0,52.0058,52.156,51.9928,52.0972,51700.0
2011-06-14 10:30:00,79.78,79.81,79.6,79.62,112000.0,52.0972,52.1168,51.9797,51.9928,112000.0
2011-06-14 10:40:00,79.63,79.83,79.63,79.82,36600.0,51.9993,52.1299,51.9993,52.1234,36600.0
2011-06-14 10:50:00,79.82,79.94,79.77,79.94,66100.0,52.1234,52.2017,52.0907,52.2017,66100.0
2011-06-14 11:00:00,79.92,79.96,79.74,79.79,36900.0,52.1887,52.2148,52.0711,52.1038,36900.0
2011-06-14 11:10:00,79.77,79.85,79.77,79.79,32300.0,52.0907,52.143,52.0907,52.1038,32300.0
2011-06-14 11:20:00,79.79,79.87,79.73,79.74,24800.0,52.1038,52.156,52.0646,52.0711,24800.0
2011-06-14 11:30:00,79.74,79.83,79.73,79.79,50500.0,52.0711,52.1299,52.0646,52.1038,50500.0
2011-06-14 11:40:00,79.8,79.91,79.8,79.88,36800.0,52.1103,52.1821,52.1103,52.1625,36800.0
2011-06-14 11:50:00,79.87,79.87,79.78,79.85,58200.0,52.156,52.156,52.0972,52.143,58200.0
2011-06-14 12:00:00,79.85,79.86,79.7,79.79,68000.0,52.143,52.1495,52.045,52.1038,68000.0
2011-06-14 12:10:00,79.79,79.81,79.71,79.81,19700.0,52.1038,52.1168,52.0515,52.1168,19700.0
2011-06-14 12:20:00,79.81,79.9,79.8,79.9,35700.0,52.1168,52.1756,52.1103,52.1756,35700.0
2011-06-14 12:30:00,79.9,79.9,79.88,79.9,23500.0,52.1756,52.1756,52.1625,52.1756,23500.0
2011-06-14 12:40:00,79.89,79.96,79.89,79.93,74400.0,52.1691,52.2148,52.1691,52.1952,74400.0
2011-06-14 12:50:00,79.92,79.92,79.84,79.85,51500.0,52.1887,52.1887,52.1364,52.143,51500.0
2011-06-14 13:00:00,79.84,79.84,79.72,79.79,31500.0,52.1364,52.1364,52.0581,52.1038,31500.0
2011-06-14 13:10:00,79.79,79.86,79.79,79.86,34000.0,52.1038,52.1495,52.1038,52.1495,34000.0
2011-06-14 13:20:00,79.86,79.95,79.86,79.95,24200.0,52.1495,52.2083,52.1495,52.2083,24200.0
2011-06-14 13:30:00,79.95,79.96,79.91,79.93,63700.0,52.2083,52.2148,52.1821,52.1952,63700.0
2011-06-14 13:40:00,79.92,79.92,79.84,79.84,22600.0,52.1887,52.1887,52.1364,52.1364,22600.0
2011-06-14 13:50:00,79.84,79.84,79.77,79.77,35500.0,52.1364,52.1364,52.0907,52.0907,35500.0
2011-06-14 14:00:00,79.77,79.85,79.69,79.84,75100.0,52.0907,52.143,52.0385,52.1364,75100.0
2011-06-14 14:10:00,79.84,79.93,79.84,79.9,34900.0,52.1364,52.1952,52.1364,52.1756,34900.0
2011-06-14 14:20:00,79.9,79.95,79.88,79.94,32400.0,52.1756,52.2083,52.1625,52.2017,32400.0
2011-06-14 14:30:00,79.94,79.95,79.89,79.9,41600.0,52.2017,52.2083,52.1691,52.1756,41600.0
2011-06-14 14:40:00,79.9,79.96,79.89,79.95,39700.0,52.1756,52.2148,52.1691,52.2083,39700.0
2011-06-14 14:50:00,79.95,80.0,79.94,79.98,40700.0,52.2083,52.2409,52.2017,52.2278,40700.0
2011-06-14 15:00:00,79.99,80.0,79.95,79.95,68900.0,52.2344,52.2409,52.2083,52.2083,68900.0
2011-06-14 15:10:00,79.95,79.96,79.9,79.9,61000.0,52.2083,52.2148,52.1756,52.1756,61000.0
2011-06-14 15:20:00,79.9,79.9,79.81,79.88,69600.0,52.1756,52.1756,52.1168,52.1625,69600.0
2011-06-14 15:30:00,79.87,79.88,79.77,79.8,68800.0,52.156,52.1625,52.0907,52.1103,68800.0
2011-06-14 15:40:00,79.79,79.81,79.7,79.72,167200.0,52.1038,52.1168,52.045,52.0581,167200.0
2011-06-14 15:50:00,79.72,79.73,79.58,79.67,272000.0,52.0581,52.0646,51.9666,52.0254,272000.0
2011-06-15 09:30:00,79.08,79.44,78.99,79.35,65000.0,51.6401,51.8752,51.5814,51.8165,65000.0
2011-06-15 09:40:00,79.33,79.6,79.32,79.58,52500.0,51.8034,51.9797,51.7969,51.9666,52500.0
2011-06-15 09:50:00,79.57,79.85,79.49,79.68,44400.0,51.9601,52.143,51.9079,52.0319,44400.0
2011-06-15 10:00:00,79.68,79.97,79.66,79.97,57400.0,52.0319,52.2213,52.0189,52.2213,57400.0
2011-06-15 10:10:00,79.97,80.0,79.94,79.96,77000.0,52.2213,52.2409,52.2017,52.2148,77000.0
2011-06-15 10:20:00,79.94,79.96,79.76,79.76,44500.0,52.2017,52.2148,52.0842,52.0842,44500.0
2011-06-15 10:30:00,79.76,79.82,79.61,79.65,32600.0,52.0842,52.1234,51.9862,52.0124,32600.0
2011-06-15 10:40:00,79.65,79.91,79.62,79.91,37200.0,52.0124,52.1821,51.9928,52.1821,37200.0
2011-06-15 10:50:00,79.91,79.98,79.76,79.81,38500.0,52.1821,52.2278,52.0842,52.1168,38500.0
2011-06-15 11:00:00,79.8,79.94,79.78,79.94,40400.0,52.1103,52.2017,52.0972,52.2017,40400.0
2011-06-15 11:10:00,79.93,79.94,79.79,79.82,51100.0,52.1952,52.2017,52.1038,52.1234,51100.0
2011-06-15 11:20:00,79.82,79.86,79.8,79.83,38800.0,52.1234,52.1495,52.1103,52.1299,38800.0
2011-06-15 11:30:00,79.83,79.83,79.47,79.47,41500.0,52.1299,52.1299,51.8948,51.8948,41500.0
2011-06-15 11:40:00,79.48,79.58,79.43,79.52,36300.0,51.9013,51.9666,51.8687,51.9275,36300.0
2011-06-15 11:50:00,79.52,79.52,79.37,79.48,50100.0,51.9275,51.9275,51.8295,51.9013,50100.0
2011-06-15 12:00:00,79.48,79.54,79.39,79.5,57800.0,51.9013,51.9405,51.8426,51.9144,57800.0
2011-06-15 12:10:00,79.51,79.61,79.41,79.44,45900.0,51.9209,51.9862,51.8556,51.8752,45900.0
2011-06-15 12:20:00,79.44,79.44,79.15,79.32,62900.0,51.8752,51.8752,51.6858,51.7969,62900.0
2011-06-15 12:30:00,79.33,79.41,79.29,79.37,28300.0,51.8034,51.8556,51.7773,51.8295,28300.0
2011-06-15 12:40:00,79.36,79.5,79.36,79.42,27900.0,51.823,51.9144,51.823,51.8622,27900.0
2011-06-15 12:50:00,79.42,79.49,79.41,79.47,31700.0,51.8622,51.9079,51.8556,51.8948,31700.0
2011-06-15 13:00:00,79.48,79.54,79.41,79.46,40800.0,51.9013,51.9405,51.8556,51.8883,40800.0
2011-06-15 13:10:00,79.47,79.62,79.45,79.58,67900.0,51.8948,51.9928,51.8818,51.9666,67900.0
2011-06-15 13:20:00,79.58,79.63,79.5,79.62,40200.0,51.9666,51.9993,51.9144,51.9928,40200.0
2011-06-15 13:30:00,79.62,79.63,79.49,79.6,51100.0,51.9928,51.9993,51.9079,51.9797,51100.0
2011-06-15 13:40:00,79.59,79.63,79.44,79.48,44400.0,51.9732,51.9993,51.8752,51.9013,44400.0
2011-06-15 13:50:00,79.48,79.6,79.44,79.59,36800.0,51.9013,51.9797,51.8752,51.9732,36800.0
2011-06-15 14:00:00,79.58,79.63,79.49,79.57,42700.0,51.9666,51.9993,51.9079,51.9601,42700.0
2011-06-15 14:10:00,79.56,79.61,79.5,79.57,37500.0,51.9536,51.9862,51.9144,51.9601,37500.0
2011-06-15 14:20:00,79.58,79.58,79.5,79.51,64500.0,51.9666,51.9666,51.9144,51.9209,64500.0
2011-06-15 14:30:00,79.51,79.6,79.5,79.55,36600.0,51.9209,51.9797,51.9144,51.9471,36600.0
2011-06-15 14:40:00,79.55,79.58,79.36,79.51,57700.0,51.9471,51.9666,51.823,51.9209,57700.0
2011-06-15 14:50:00,79.5,79.58,79.42,79.45,64700.0,51.9144,51.9666,51.8622,51.8818,64700.0
2011-06-15 15:00:00,79.44,79.53,79.41,79.46,60900.0,51.8752,51.934,51.8556,51.8883,60900.0
2011-06-15 15:10:00,79.46,79.46,79.37,79.44,57500.0,51.8883,51.8883,51.8295,51.8752,57500.0
2011-06-15 15:20:00,79.45,79.69,79.43,79.65,93000.0,51.8818,52.0385,51.8687,52.0124,93000.0
2011-06-15 15:30:00,79.65,79.69,79.62,79.67,91100.0,52.0124,52.0385,51.9928,52.0254,91100.0
2011-06-15 15:40:00,79.67,79.82,79.67,79.7,110700.0,52.0254,52.1234,52.0254,52.045,110700.0
2011-06-15 15:50:00,79.7,79.76,79.64,79.64,140000.0,52.045,52.0842,52.0058,52.0058,140000.0
2011-06-16 09:30:00,79.57,79.83,79.48,79.79,109400.0,51.9601,52.1299,51.9013,52.1038,109400.0
2011-06-16 09:40:00,79.77,79.89,79.61,79.78,75000.0,52.0907,52.1691,51.9862,52.0972,75000.0
2011-06-16 09:50:00,79.79,79.92,79.6,79.6,78300.0,52.1038,52.1887,51.9797,51.9797,78300.0
2011-06-16 10:00:00,79.61,79.77,79.3,79.61,111400.0,51.9862,52.0907,51.7838,51.9862,111400.0
2011-06-16 10:10:00,79.62,79.75,79.36,79.65,94000.0,51.9928,52.0777,51.823,52.0124,94000.0
2011-06-16 10:20:00,79.66,79.8,79.63,79.64,66400.0,52.0189,52.1103,51.9993,52.0058,66400.0
2011-06-16 10:30:00,79.64,79.9,79.64,79.86,42300.0,52.0058,52.1756,52.0058,52.1495,42300.0
2011-06-16 10:40:00,79.83,79.93,79.79,79.79,66800.0,52.1299,52.1952,52.1038,52.1038,66800.0
2011-06-16 10:50:00,79.8,79.84,79.7,79.73,59700.0,52.1103,52.1364,52.045,52.0646,59700.0
2011-06-16 11:00:00,79.73,79.75,79.66,79.72,33000.0,52.0646,52.0777,52.0189,52.0581,33000.0
2011-06-16 11:10:00,79.71,79.92,79.7,79.92,63000.0,52.0515,52.1887,52.045,52.1887,63000.0
2011-06-16 11:20:00,79.91,80.11,79.87,80.1,73100.0,52.1821,52.3127,52.156,52.3062,73100.0
2011-06-16 11:30:00,80.09,80.12,80.0,80.01,53800.0,52.2997,52.3193,52.2409,52.2474,53800.0
2011-06-16 11:40:00,80.02,80.07,79.92,79.99,36200.0,52.254,52.2866,52.1887,52.2344,36200.0
2011-06-16 11:50:00,79.99,80.07,79.99,80.07,14100.0,52.2344,52.2866,52.2344,52.2866,14100.0
2011-06-16 12:00:00,80.08,80.23,80.07,80.1,31700.0,52.2931,52.3911,52.2866,52.3062,31700.0
2011-06-16 12:10:00,80.09,80.15,80.04,80.13,24100.0,52.2997,52.3389,52.267,52.3258,24100.0
2011-06-16 12:20:00,80.12,80.35,80.11,80.32,38500.0,52.3193,52.4695,52.3127,52.4499,38500.0
2011-06-16 12:30:00,80.31,80.35,80.24,80.29,33100.0,52.4433,52.4695,52.3976,52.4303,33100.0
2011-06-16 12:40:00,80.3,80.32,80.21,80.27,17600.0,52.4368,52.4499,52.378,52.4172,17600.0
2011-06-16 12:50:00,80.27,80.29,80.18,80.18,10600.0,52.4172,52.4303,52.3585,52.3585,10600.0
2011-06-16 13:00:00,80.17,80.17,80.03,80.04,50600.0,52.3519,52.3519,52.2605,52.267,50600.0
2011-06-16 13:10:00,80.04,80.1,79.99,80.09,46100.0,52.267,52.3062,52.2344,52.2997,46100.0
2011-06-16 13:20:00,80.1,80.16,80.08,80.09,31900.0,52.3062,52.3454,52.2931,52.2997,31900.0
2011-06-16 13:30:00,80.1,80.15,80.08,80.08,22400.0,52.3062,52.3389,52.2931,52.2931,22400.0
2011-06-16 13:40:00,80.08,80.09,79.99,80.04,46900.0,52.2931,52.2997,52.2344,52.267,46900.0
2011-06-16 13:50:00,80.04,80.05,79.98,79.99,43600.0,52.267,52.2736,52.2278,52.2344,43600.0
2011-06-16 14:00:00,79.99,80.07,79.99,80.04,36100.0,52.2344,52.2866,52.2344,52.267,36100.0
2011-06-16 14:10:00,80.02,80.04,79.98,80.02,38300.0,52.254,52.267,52.2278,52.254,38300.0
2011-06-16 14:20:00,80.01,80.14,80.0,80.12,24000.0,52.2474,52.3323,52.2409,52.3193,24000.0
2011-06-16 14:30:00,80.1,80.13,79.99,80.0,80200.0,52.3062,52.3258,52.2344,52.2409,80200.0
2011-06-16 14:40:00,80.0,80.08,79.99,80.0,91100.0,52.2409,52.2931,52.2344,52.2409,91100.0
2011-06-16 14:50:00,79.99,80.11,79.99,80.04,81200.0,52.2344,52.3127,52.2344,52.267,81200.0
2011-06-16 15:00:00,80.05,80.08,79.99,80.05,49600.0,52.2736,52.2931,52.2344,52.2736,49600.0
2011-06-16 15:10:00,80.04,80.07,79.99,80.0,41800.0,52.267,52.2866,52.2344,52.2409,41800.0
2011-06-16 15:20:00,79.99,80.04,79.99,79.99,70200.0,52.2344,52.267,52.2344,52.2344,70200.0
2011-06-16 15:30:00,79.99,80.03,79.99,80.0,131400.0,52.2344,52.2605,52.2344,52.2409,131400.0
2011-06-16 15:40:00,80.0,80.0,79.86,79.89,120200.0,52.2409,52.2409,52.1495,52.1691,120200.0
2011-06-16 15:50:00,79.9,79.97,79.88,79.91,154000.0,52.1756,52.2213,52.1625,52.1821,154000.0
2011-06-17 09:30:00,80.47,80.47,80.2,80.2,268000.0,52.5478,52.5478,52.3715,52.3715,268000.0
2011-06-17 09:40:00,80.2,80.77,80.16,80.77,81200.0,52.3715,52.7437,52.3454,52.7437,81200.0
2011-06-17 09:50:00,80.77,80.99,80.75,80.98,52100.0,52.7437,52.8874,52.7307,52.8809,52100.0
2011-06-17 10:00:00,80.98,81.15,80.96,81.07,75100.0,52.8809,52.9919,52.8678,52.9396,75100.0
2011-06-17 10:10:00,81.09,81.11,80.79,80.81,57400.0,52.9527,52.9658,52.7568,52.7698,57400.0
2011-06-17 10:20:00,80.83,80.84,80.56,80.58,54600.0,52.7829,52.7894,52.6066,52.6197,54600.0
2011-06-17 10:30:00,80.58,80.59,80.41,80.47,96300.0,52.6197,52.6262,52.5086,52.5478,96300.0
2011-06-17 10:40:00,80.48,80.5,80.13,80.25,112600.0,52.5544,52.5674,52.3258,52.4042,112600.0
2011-06-17 10:50:00,80.25,80.25,80.11,80.14,70700.0,52.4042,52.4042,52.3127,52.3323,70700.0
2011-06-17 11:00:00,80.15,80.17,80.01,80.09,55000.0,52.3389,52.3519,52.2474,52.2997,55000.0
2011-06-17 11:10:00,80.1,80.2,80.1,80.13,35800.0,52.3062,52.3715,52.3062,52.3258,35800.0
2011-06-17 11:20:00,80.13,80.16,79.99,80.04,41900.0,52.3258,52.3454,52.2344,52.267,41900.0
2011-06-17 11:30:00,80.04,80.05,79.99,80.01,51900.0,52.267,52.2736,52.2344,52.2474,51900.0
2011-06-17 11:40:00,80.01,80.05,80.0,80.03,27500.0,52.2474,52.2736,52.2409,52.2605,27500.0
2011-06-17 11:50:00,80.04,80.11,80.02,80.11,23800.0,52.267,52.3127,52.254,52.3127,23800.0
2011-06-17 12:00:00,80.11,80.12,80.0,80.01,28000.0,52.3127,52.3193,52.2409,52.2474,28000.0
2011-06-17 12:10:00,80.02,80.06,80.02,80.03,21300.0,52.254,52.2801,52.254,52.2605,21300.0
2011-06-17 12:20:00,80.03,80.06,79.99,80.04,33200.0,52.2605,52.2801,52.2344,52.267,33200.0
2011-06-17 12:30:00,80.04,80.06,79.99,80.01,41500.0,52.267,52.2801,52.2344,52.2474,41500.0
2011-06-17 12:40:00,80.0,80.03,79.99,80.0,63200.0,52.2409,52.2605,52.2344,52.2409,63200.0
2011-06-17 12:50:00,80.0,80.02,79.99,80.01,56100.0,52.2409,52.254,52.2344,52.2474,56100.0
2011-06-17 13:00:00,80.01,80.03,79.99,80.02,43400.0,52.2474,52.2605,52.2344,52.254,43400.0
2011-06-17 13:10:00,80.02,80.03,79.97,79.99,89100.0,52.254,52.2605,52.2213,52.2344,89100.0
2011-06-17 13:20:00,79.99,80.08,79.98,80.04,52900.0,52.2344,52.2931,52.2278,52.267,52900.0
2011-06-17 13:30:00,80.04,80.14,80.04,80.11,19500.0,52.267,52.3323,52.267,52.3127,19500.0
2011-06-17 13:40:00,80.13,80.18,80.06,80.06,17100.0,52.3258,52.3585,52.2801,52.2801,17100.0
2011-06-17 13:50:00,80.07,80.07,79.99,80.0,43800.0,52.2866,52.2866,52.2344,52.2409,43800.0
2011-06-17 14:00:00,79.99,80.02,79.99,79.99,56500.0,52.2344,52.254,52.2344,52.2344,56500.0
2011-06-17 14:10:00,80.0,80.09,79.99,80.09,62300.0,52.2409,52.2997,52.2344,52.2997,62300.0
2011-06-17 14:20:00,80.08,80.14,80.07,80.12,44300.0,52.2931,52.3323,52.2866,52.3193,44300.0
2011-06-17 14:30:00,80.12,80.14,80.0,80.01,39700.0,52.3193,52.3323,52.2409,52.2474,39700.0
2011-06-17 14:40:00,80.01,80.01,79.98,80.0,70500.0,52.2474,52.2474,52.2278,52.2409,70500.0
2011-06-17 14:50:00,80.0,80.02,79.9,79.96,127700.0,52.2409,52.254,52.1756,52.2148,127700.0
2011-06-17 15:00:00,79.97,80.02,79.93,79.95,75900.0,52.2213,52.254,52.1952,52.2083,75900.0
2011-06-17 15:10:00,79.95,79.95,79.79,79.84,122200.0,52.2083,52.2083,52.1038,52.1364,122200.0
2011-06-17 15:20:00,79.85,79.91,79.8,79.91,103100.0,52.143,52.1821,52.1103,52.1821,103100.0
2011-06-17 15:30:00,79.91,80.02,79.9,80.01,111000.0,52.1821,52.254,52.1756,52.2474,111000.0
2011-06-17 15:40:00,80.01,80.02,79.97,80.01,151600.0,52.2474,52.254,52.2213,52.2474,151600.0
2011-06-17 15:50:00,80.0,80.01,79.98,80.0,194700.0,52.2409,52.2474,52.2278,52.2409,194700.0
2011-06-20 09:30:00,79.72,80.38,79.72,80.25,53800.0,52.0581,52.4891,52.0581,52.4042,53800.0
2011-06-20 09:40:00,80.26,80.62,80.26,80.52,31300.0,52.4107,52.6458,52.4107,52.5805,31300.0
2011-06-20 09:50:00,80.52,80.69,80.49,80.68,30700.0,52.5805,52.6915,52.5609,52.685,30700.0
2011-06-20 10:00:00,80.69,80.75,80.56,80.57,60200.0,52.6915,52.7307,52.6066,52.6131,60200.0
2011-06-20 10:10:00,80.59,80.59,80.46,80.57,31500.0,52.6262,52.6262,52.5413,52.6131,31500.0
2011-06-20 10:20:00,80.58,80.58,80.48,80.52,34000.0,52.6197,52.6197,52.5544,52.5805,34000.0
2011-06-20 10:30:00,80.52,80.75,80.52,80.75,37600.0,52.5805,52.7307,52.5805,52.7307,37600.0
2011-06-20 10:40:00,80.75,80.77,80.68,80.71,100800.0,52.7307,52.7437,52.685,52.7045,100800.0
2011-06-20 10:50:00,80.71,80.76,80.56,80.59,144200.0,52.7045,52.7372,52.6066,52.6262,144200.0
2011-06-20 11:00:00,80.59,80.6,80.24,80.24,108400.0,52.6262,52.6327,52.3976,52.3976,108400.0
2011-06-20 11:10:00,80.25,80.35,80.21,80.31,24500.0,52.4042,52.4695,52.378,52.4433,24500.0
2011-06-20 11:20:00,80.32,80.5,80.32,80.5,23000.0,52.4499,52.5674,52.4499,52.5674,23000.0
2011-06-20 11:30:00,80.5,80.57,80.48,80.54,23300.0,52.5674,52.6131,52.5544,52.5935,23300.0
2011-06-20 11:40:00,80.55,80.76,80.55,80.73,18800.0,52.6001,52.7372,52.6001,52.7176,18800.0
2011-06-20 11:50:00,80.75,80.8,80.67,80.72,48600.0,52.7307,52.7633,52.6784,52.7111,48600.0
2011-06-20 12:00:00,80.74,80.77,80.68,80.68,32400.0,52.7241,52.7437,52.685,52.685,32400.0
2011-06-20 12:10:00,80.69,80.76,80.67,80.76,23300.0,52.6915,52.7372,52.6784,52.7372,23300.0
2011-06-20 12:20:00,80.76,80.81,80.75,80.81,25700.0,52.7372,52.7698,52.7307,52.7698,25700.0
2011-06-20 12:30:00,80.82,80.82,80.72,80.74,38100.0,52.7764,52.7764,52.7111,52.7241,38100.0
2011-06-20 12:40:00,80.74,80.81,80.71,80.8,25600.0,52.7241,52.7698,52.7045,52.7633,25600.0
2011-06-20 12:50:00,80.8,80.83,80.71,80.77,32000.0,52.7633,52.7829,52.7045,52.7437,32000.0
2011-06-20 13:00:00,80.77,80.79,80.71,80.76,37300.0,52.7437,52.7568,52.7045,52.7372,37300.0
2011-06-20 13:10:00,80.75,80.78,80.66,80.67,20000.0,52.7307,52.7503,52.6719,52.6784,20000.0
2011-06-20 13:20:00,80.67,80.69,80.63,80.65,10200.0,52.6784,52.6915,52.6523,52.6654,10200.0
2011-06-20 13:30:00,80.65,80.68,80.59,80.68,14900.0,52.6654,52.685,52.6262,52.685,14900.0
2011-06-20 13:40:00,80.68,80.69,80.49,80.49,19700.0,52.685,52.6915,52.5609,52.5609,19700.0
2011-06-20 13:50:00,80.49,80.51,80.44,80.46,15400.0,52.5609,52.5739,52.5282,52.5413,15400.0
2011-06-20 14:00:00,80.45,80.52,80.45,80.51,25600.0,52.5348,52.5805,52.5348,52.5739,25600.0
2011-06-20 14:10:00,80.51,80.55,80.48,80.55,40800.0,52.5739,52.6001,52.5544,52.6001,40800.0
2011-06-20 14:20:00,80.55,80.55,80.4,80.41,21000.0,52.6001,52.6001,52.5021,52.5086,21000.0
2011-06-20 14:30:00,80.41,80.55,80.39,80.55,30600.0,52.5086,52.6001,52.4956,52.6001,30600.0
2011-06-20 14:40:00,80.55,80.59,80.51,80.51,23000.0,52.6001,52.6262,52.5739,52.5739,23000.0
2011-06-20 14:50:00,80.51,80.6,80.51,80.59,12100.0,52.5739,52.6327,52.5739,52.6262,12100.0
2011-06-20 15:00:00,80.59,80.59,80.53,80.53,21200.0,52.6262,52.6262,52.587,52.587,21200.0
2011-06-20 15:10:00,80.54,80.55,80.41,80.43,59300.0,52.5935,52.6001,52.5086,52.5217,59300.0
2011-06-20 15:20:00,80.43,80.49,80.39,80.46,39300.0,52.5217,52.5609,52.4956,52.5413,39300.0
2011-06-20 15:30:00,80.45,80.53,80.41,80.42,113600.0,52.5348,52.587,52.5086,52.5152,113600.0
2011-06-20 15:40:00,80.43,80.45,80.28,80.3,96300.0,52.5217,52.5348,52.4238,52.4368,96300.0
2011-06-20 15:50:00,80.3,80.37,80.22,80.37,121400.0,52.4368,52.4825,52.3846,52.4825,121400.0
2011-06-21 09:30:00,80.71,80.89,80.69,80.81,67200.0,52.7045,52.8221,52.6915,52.7698,67200.0
2011-06-21 09:40:00,80.83,80.95,80.75,80.82,39900.0,52.7829,52.8613,52.7307,52.7764,39900.0
2011-06-21 09:50:00,80.81,80.82,80.52,80.55,26900.0,52.7698,52.7764,52.5805,52.6001,26900.0
2011-06-21 10:00:00,80.56,80.71,80.54,80.54,74600.0,52.6066,52.7045,52.5935,52.5935,74600.0
2011-06-21 10:10:00,80.55,80.58,80.47,80.49,40600.0,52.6001,52.6197,52.5478,52.5609,40600.0
2011-06-21 10:20:00,80.48,80.56,80.37,80.39,40200.0,52.5544,52.6066,52.4825,52.4956,40200.0
2011-06-21 10:30:00,80.38,80.39,80.19,80.29,43800.0,52.4891,52.4956,52.365,52.4303,43800.0
2011-06-21 10:40:00,80.3,80.34,80.28,80.29,41100.0,52.4368,52.4629,52.4238,52.4303,41100.0
2011-06-21 10:50:00,80.29,80.32,80.23,80.3,28000.0,52.4303,52.4499,52.3911,52.4368,28000.0
2011-06-21 11:00:00,80.3,80.33,80.29,80.3,37500.0,52.4368,52.4564,52.4303,52.4368,37500.0
2011-06-21 11:10:00,80.29,80.46,80.28,80.46,50900.0,52.4303,52.5413,52.4238,52.5413,50900.0
2011-06-21 11:20:00,80.46,80.64,80.45,80.62,33300.0,52.5413,52.6588,52.5348,52.6458,33300.0
2011-06-21 11:30:00,80.61,80.72,80.59,80.69,35000.0,52.6392,52.7111,52.6262,52.6915,35000.0
2011-06-21 11:40:00,80.69,80.79,80.64,80.79,24600.0,52.6915,52.7568,52.6588,52.7568,24600.0
2011-06-21 11:50:00,80.79,80.81,80.66,80.68,35900.0,52.7568,52.7698,52.6719,52.685,35900.0
2011-06-21 12:00:00,80.69,80.74,80.65,80.69,62900.0,52.6915,52.7241,52.6654,52.6915,62900.0
2011-06-21 12:10:00,80.69,80.69,80.56,80.58,24900.0,52.6915,52.6915,52.6066,52.6197,24900.0
2011-06-21 12:20:00,80.61,80.68,80.6,80.6,32200.0,52.6392,52.685,52.6327,52.6327,32200.0
2011-06-21 12:30:00,80.62,80.67,80.59,80.62,19100.0,52.6458,52.6784,52.6262,52.6458,19100.0
2011-06-21 12:40:00,80.64,80.69,80.58,80.66,37400.0,52.6588,52.6915,52.6197,52.6719,37400.0
2011-06-21 12:50:00,80.65,80.65,80.58,80.64,35900.0,52.6654,52.6654,52.6197,52.6588,35900.0
2011-06-21 13:00:00,80.63,80.67,80.55,80.55,35100.0,52.6523,52.6784,52.6001,52.6001,35100.0
2011-06-21 13:10:00,80.56,80.56,80.47,80.5,19500.0,52.6066,52.6066,52.5478,52.5674,19500.0
2011-06-21 13:20:00,80.5,80.59,80.5,80.58,15500.0,52.5674,52.6262,52.5674,52.6197,15500.0
2011-06-21 13:30:00,80.58,80.63,80.58,80.58,19700.0,52.6197,52.6523,52.6197,52.6197,19700.0
2011-06-21 13:40:00,80.57,80.63,80.55,80.63,14000.0,52.6131,52.6523,52.6001,52.6523,14000.0
2011-06-21 13:50:00,80.64,80.65,80.56,80.59,18700.0,52.6588,52.6654,52.6066,52.6262,18700.0
2011-06-21 14:00:00,80.6,80.61,80.58,80.6,33700.0,52.6327,52.6392,52.6197,52.6327,33700.0
2011-06-21 14:10:00,80.61,80.64,80.54,80.55,29800.0,52.6392,52.6588,52.5935,52.6001,29800.0
2011-06-21 14:20:00,80.55,80.61,80.55,80.61,20400.0,52.6001,52.6392,52.6001,52.6392,20400.0
2011-06-21 14:30:00,80.62,80.73,80.6,80.7,38800.0,52.6458,52.7176,52.6327,52.698,38800.0
2011-06-21 14:40:00,80.7,80.7,80.59,80.66,48400.0,52.698,52.698,52.6262,52.6719,48400.0
2011-06-21 14:50:00,80.67,80.7,80.61,80.66,31800.0,52.6784,52.698,52.6392,52.6719,31800.0
2011-06-21 15:00:00,80.66,80.79,80.64,80.77,116600.0,52.6719,52.7568,52.6588,52.7437,116600.0
2011-06-21 15:10:00,80.77,80.78,80.74,80.77,35200.0,52.7437,52.7503,52.7241,52.7437,35200.0
2011-06-21 15:20:00,80.77,80.78,80.66,80.67,65600.0,52.7437,52.7503,52.6719,52.6784,65600.0
2011-06-21 15:30:00,80.66,80.7,80.62,80.7,39300.0,52.6719,52.698,52.6458,52.698,39300.0
2011-06-21 15:40:00,80.69,80.72,80.67,80.72,147800.0,52.6915,52.7111,52.6784,52.7111,147800.0
2011-06-21 15:50:00,80.71,80.72,80.64,80.65,143800.0,52.7045,52.7111,52.6588,52.6654,143800.0
2011-06-22 09:30:00,80.64,80.8,80.48,80.64,42300.0,52.6588,52.7633,52.5544,52.6588,42300.0
2011-06-22 09:40:00,80.65,80.8,80.62,80.76,15800.0,52.6654,52.7633,52.6458,52.7372,15800.0
2011-06-22 09:50:00,80.76,80.93,80.72,80.84,30600.0,52.7372,52.8482,52.7111,52.7894,30600.0
2011-06-22 10:00:00,80.84,80.94,80.75,80.76,38000.0,52.7894,52.8547,52.7307,52.7372,38000.0
2011-06-22 10:10:00,80.74,80.82,80.6,80.61,28900.0,52.7241,52.7764,52.6327,52.6392,28900.0
2011-06-22 10:20:00,80.6,80.64,80.58,80.62,22900.0,52.6327,52.6588,52.6197,52.6458,22900.0
2011-06-22 10:30:00,80.62,80.62,80.58,80.61,30000.0,52.6458,52.6458,52.6197,52.6392,30000.0
2011-06-22 10:40:00,80.61,80.67,80.55,80.61,95100.0,52.6392,52.6784,52.6001,52.6392,95100.0
2011-06-22 10:50:00,80.61,80.75,80.6,80.69,64500.0,52.6392,52.7307,52.6327,52.6915,64500.0
2011-06-22 11:00:00,80.69,80.7,80.62,80.65,31400.0,52.6915,52.698,52.6458,52.6654,31400.0
2011-06-22 11:10:00,80.65,80.67,80.6,80.66,37400.0,52.6654,52.6784,52.6327,52.6719,37400.0
2011-06-22 11:20:00,80.66,80.7,80.63,80.66,28800.0,52.6719,52.698,52.6523,52.6719,28800.0
2011-06-22 11:30:00,80.66,80.66,80.58,80.65,23100.0,52.6719,52.6719,52.6197,52.6654,23100.0
2011-06-22 11:40:00,80.65,80.66,80.6,80.64,12000.0,52.6654,52.6719,52.6327,52.6588,12000.0
2011-06-22 11:50:00,80.62,80.65,80.57,80.63,13500.0,52.6458,52.6654,52.6131,52.6523,13500.0
2011-06-22 12:00:00,80.61,80.65,80.56,80.63,27100.0,52.6392,52.6654,52.6066,52.6523,27100.0
2011-06-22 12:10:00,80.61,80.66,80.59,80.64,30900.0,52.6392,52.6719,52.6262,52.6588,30900.0
2011-06-22 12:20:00,80.64,80.69,80.64,80.69,53600.0,52.6588,52.6915,52.6588,52.6915,53600.0
2011-06-22 12:30:00,80.69,80.7,80.58,80.62,49100.0,52.6915,52.698,52.6197,52.6458,49100.0
2011-06-22 12:40:00,80.61,80.62,80.55,80.59,27000.0,52.6392,52.6458,52.6001,52.6262,27000.0
2011-06-22 12:50:00,80.6,80.61,80.56,80.61,21400.0,52.6327,52.6392,52.6066,52.6392,21400.0
2011-06-22 13:00:00,80.6,80.61,80.58,80.6,11000.0,52.6327,52.6392,52.6197,52.6327,11000.0
2011-06-22 13:10:00,80.59,80.62,80.59,80.6,15800.0,52.6262,52.6458,52.6262,52.6327,15800.0
2011-06-22 13:20:00,80.6,80.62,80.55,80.56,18300.0,52.6327,52.6458,52.6001,52.6066,18300.0
2011-06-22 13:30:00,80.56,80.6,80.53,80.54,24600.0,52.6066,52.6327,52.587,52.5935,24600.0
2011-06-22 13:40:00,80.54,80.56,80.51,80.56,12100.0,52.5935,52.6066,52.5739,52.6066,12100.0
2011-06-22 13:50:00,80.56,80.57,80.48,80.5,21900.0,52.6066,52.6131,52.5544,52.5674,21900.0
2011-06-22 14:00:00,80.5,80.51,80.38,80.49,66500.0,52.5674,52.5739,52.4891,52.5609,66500.0
2011-06-22 14:10:00,80.49,80.5,80.43,80.43,33700.0,52.5609,52.5674,52.5217,52.5217,33700.0
2011-06-22 14:20:00,80.44,80.47,80.26,80.26,73400.0,52.5282,52.5478,52.4107,52.4107,73400.0
2011-06-22 14:30:00,80.27,80.32,80.21,80.29,41400.0,52.4172,52.4499,52.378,52.4303,41400.0
2011-06-22 14:40:00,80.31,80.42,80.25,80.41,42100.0,52.4433,52.5152,52.4042,52.5086,42100.0
2011-06-22 14:50:00,80.42,80.42,80.25,80.26,45300.0,52.5152,52.5152,52.4042,52.4107,45300.0
2011-06-22 15:00:00,80.27,80.36,80.26,80.36,63600.0,52.4172,52.476,52.4107,52.476,63600.0
2011-06-22 15:10:00,80.36,80.36,80.26,80.3,46100.0,52.476,52.476,52.4107,52.4368,46100.0
2011-06-22 15:20:00,80.31,80.37,80.27,80.33,39500.0,52.4433,52.4825,52.4172,52.4564,39500.0
2011-06-22 15:30:00,80.33,80.33,80.23,80.24,64600.0,52.4564,52.4564,52.3911,52.3976,64600.0
2011-06-22 15:40:00,80.24,80.27,80.06,80.13,106100.0,52.3976,52.4172,52.2801,52.3258,106100.0
2011-06-22 15:50:00,80.13,80.15,79.95,80.05,117900.0,52.3258,52.3389,52.2083,52.2736,117900.0
2011-06-23 09:30:00,79.88,80.04,79.18,79.47,66600.0,52.1625,52.267,51.7054,51.8948,66600.0
2011-06-23 09:40:00,79.46,79.46,79.06,79.23,41800.0,51.8883,51.8883,51.6271,51.7381,41800.0
2011-06-23 09:50:00,79.21,79.29,79.04,79.18,29000.0,51.725,51.7773,51.614,51.7054,29000.0
2011-06-23 10:00:00,79.2,79.36,79.13,79.3,35300.0,51.7185,51.823,51.6728,51.7838,35300.0
2011-06-23 10:10:00,79.3,79.39,79.09,79.09,50000.0,51.7838,51.8426,51.6467,51.6467,50000.0
2011-06-23 10:20:00,79.1,79.1,78.87,78.95,45900.0,51.6532,51.6532,51.503,51.5552,45900.0
2011-06-23 10:30:00,78.95,78.98,78.7,78.86,68500.0,51.5552,51.5748,51.392,51.4965,68500.0
2011-06-23 10:40:00,78.88,78.9,78.65,78.72,57800.0,51.5095,51.5226,51.3593,51.4051,57800.0
2011-06-23 10:50:00,78.72,78.83,78.57,78.83,60200.0,51.4051,51.4769,51.3071,51.4769,60200.0
2011-06-23 11:00:00,78.83,78.86,78.68,78.81,36200.0,51.4769,51.4965,51.3789,51.4638,36200.0
2011-06-23 11:10:00,78.81,78.86,78.71,78.73,38700.0,51.4638,51.4965,51.3985,51.4116,38700.0
2011-06-23 11:20:00,78.74,78.84,78.72,78.82,25800.0,51.4181,51.4834,51.4051,51.4704,25800.0
2011-06-23 11:30:00,78.79,78.93,78.78,78.88,25100.0,51.4508,51.5422,51.4442,51.5095,25100.0
2011-06-23 11:40:00,78.88,78.95,78.87,78.9,22800.0,51.5095,51.5552,51.503,51.5226,22800.0
2011-06-23 11:50:00,78.9,79.01,78.88,78.98,32800.0,51.5226,51.5944,51.5095,51.5748,32800.0
2011-06-23 12:00:00,78.98,79.04,78.94,78.96,48900.0,51.5748,51.614,51.5487,51.5618,48900.0
2011-06-23 12:10:00,78.95,79.0,78.91,78.96,18700.0,51.5552,51.5879,51.5291,51.5618,18700.0
2011-06-23 12:20:00,78.97,78.99,78.9,78.92,22200.0,51.5683,51.5814,51.5226,51.5357,22200.0
2011-06-23 12:30:00,78.91,78.98,78.9,78.97,15900.0,51.5291,51.5748,51.5226,51.5683,15900.0
2011-06-23 12:40:00,78.97,79.16,78.97,79.16,22100.0,51.5683,51.6924,51.5683,51.6924,22100.0
2011-06-23 12:50:00,79.17,79.27,79.17,79.26,26800.0,51.6989,51.7642,51.6989,51.7577,26800.0
2011-06-23 13:00:00,79.28,79.36,79.21,79.31,29400.0,51.7707,51.823,51.725,51.7903,29400.0
2011-06-23 13:10:00,79.29,79.33,79.27,79.27,19200.0,51.7773,51.8034,51.7642,51.7642,19200.0
2011-06-23 13:20:00,79.28,79.41,79.25,79.39,22100.0,51.7707,51.8556,51.7511,51.8426,22100.0
2011-06-23 13:30:00,79.4,79.48,79.34,79.35,29500.0,51.8491,51.9013,51.8099,51.8165,29500.0
2011-06-23 13:40:00,79.35,79.35,79.22,79.26,20700.0,51.8165,51.8165,51.7316,51.7577,20700.0
2011-06-23 13:50:00,79.28,79.37,79.17,79.31,38200.0,51.7707,51.8295,51.6989,51.7903,38200.0
2011-06-23 14:00:00,79.31,79.31,79.12,79.21,35700.0,51.7903,51.7903,51.6663,51.725,35700.0
2011-06-23 14:10:00,79.21,79.22,79.09,79.16,39100.0,51.725,51.7316,51.6467,51.6924,39100.0
2011-06-23 14:20:00,79.16,79.23,79.12,79.17,23000.0,51.6924,51.7381,51.6663,51.6989,23000.0
2011-06-23 14:30:00,79.18,79.22,79.07,79.07,27700.0,51.7054,51.7316,51.6336,51.6336,27700.0
2011-06-23 14:40:00,79.08,79.14,79.05,79.1,28100.0,51.6401,51.6793,51.6205,51.6532,28100.0
2011-06-23 14:50:00,79.1,79.69,79.08,79.67,49700.0,51.6532,52.0385,51.6401,52.0254,49700.0
2011-06-23 15:00:00,79.62,79.75,79.38,79.59,92700.0,51.9928,52.0777,51.836,51.9732,92700.0
2011-06-23 15:10:00,79.6,79.83,79.49,79.69,73300.0,51.9797,52.1299,51.9079,52.0385,73300.0
2011-06-23 15:20:00,79.7,79.8,79.62,79.68,62500.0,52.045,52.1103,51.9928,52.0319,62500.0
2011-06-23 15:30:00,79.65,79.68,79.35,79.41,92600.0,52.0124,52.0319,51.8165,51.8556,92600.0
2011-06-23 15:40:00,79.41,79.65,79.4,79.62,99800.0,51.8556,52.0124,51.8491,51.9928,99800.0
2011-06-23 15:50:00,79.6,79.76,79.6,79.71,139500.0,51.9797,52.0842,51.9797,52.0515,139500.0
2011-06-24 09:30:00,79.78,79.81,79.45,79.47,53100.0,52.0972,52.1168,51.8818,51.8948,53100.0
2011-06-24 09:40:00,79.48,79.52,79.44,79.5,67100.0,51.9013,51.9275,51.8752,51.9144,67100.0
2011-06-24 09:50:00,79.5,79.53,79.47,79.49,36800.0,51.9144,51.934,51.8948,51.9079,36800.0
2011-06-24 10:00:00,79.49,79.5,79.37,79.39,31400.0,51.9079,51.9144,51.8295,51.8426,31400.0
2011-06-24 10:10:00,79.39,79.4,79.12,79.27,55300.0,51.8426,51.8491,51.6663,51.7642,55300.0
2011-06-24 10:20:00,79.26,79.31,79.18,79.27,26500.0,51.7577,51.7903,51.7054,51.7642,26500.0
2011-06-24 10:30:00,79.25,79.53,79.22,79.44,42400.0,51.7511,51.934,51.7316,51.8752,42400.0
2011-06-24 10:40:00,79.43,79.49,79.3,79.34,41400.0,51.8687,51.9079,51.7838,51.8099,41400.0
2011-06-24 10:50:00,79.32,79.4,79.26,79.38,39300.0,51.7969,51.8491,51.7577,51.836,39300.0
2011-06-24 11:00:00,79.37,79.43,79.29,79.38,22500.0,51.8295,51.8687,51.7773,51.836,22500.0
2011-06-24 11:10:00,79.37,79.42,79.29,79.41,33400.0,51.8295,51.8622,51.7773,51.8556,33400.0
2011-06-24 11:20:00,79.39,79.48,79.34,79.48,24500.0,51.8426,51.9013,51.8099,51.9013,24500.0
2011-06-24 11:30:00,79.48,79.5,79.4,79.48,26200.0,51.9013,51.9144,51.8491,51.9013,26200.0
2011-06-24 11:40:00,79.48,79.54,79.44,79.52,21100.0,51.9013,51.9405,51.8752,51.9275,21100.0
2011-06-24 11:50:00,79.5,79.5,79.42,79.46,26300.0,51.9144,51.9144,51.8622,51.8883,26300.0
2011-06-24 12:00:00,79.46,79.57,79.45,79.51,26100.0,51.8883,51.9601,51.8818,51.9209,26100.0
2011-06-24 12:10:00,79.48,79.59,79.47,79.57,20300.0,51.9013,51.9732,51.8948,51.9601,20300.0
2011-06-24 12:20:00,79.56,79.64,79.54,79.61,18100.0,51.9536,52.0058,51.9405,51.9862,18100.0
2011-06-24 12:30:00,79.6,79.77,79.6,79.72,28400.0,51.9797,52.0907,51.9797,52.0581,28400.0
2011-06-24 12:40:00,79.71,79.77,79.58,79.58,23100.0,52.0515,52.0907,51.9666,51.9666,23100.0
2011-06-24 12:50:00,79.57,79.64,79.47,79.61,23300.0,51.9601,52.0058,51.8948,51.9862,23300.0
2011-06-24 13:00:00,79.62,79.62,79.42,79.48,34400.0,51.9928,51.9928,51.8622,51.9013,34400.0
2011-06-24 13:10:00,79.48,79.49,79.42,79.43,39100.0,51.9013,51.9079,51.8622,51.8687,39100.0
2011-06-24 13:20:00,79.43,79.44,79.41,79.42,25000.0,51.8687,51.8752,51.8556,51.8622,25000.0
2011-06-24 13:30:00,79.43,79.45,79.29,79.45,60600.0,51.8687,51.8818,51.7773,51.8818,60600.0
2011-06-24 13:40:00,79.45,79.58,79.41,79.58,27300.0,51.8818,51.9666,51.8556,51.9666,27300.0
2011-06-24 13:50:00,79.58,79.59,79.49,79.51,17200.0,51.9666,51.9732,51.9079,51.9209,17200.0
2011-06-24 14:00:00,79.51,79.54,79.39,79.4,18700.0,51.9209,51.9405,51.8426,51.8491,18700.0
2011-06-24 14:10:00,79.39,79.48,79.38,79.48,21700.0,51.8426,51.9013,51.836,51.9013,21700.0
2011-06-24 14:20:00,79.49,79.57,79.45,79.54,20900.0,51.9079,51.9601,51.8818,51.9405,20900.0
2011-06-24 14:30:00,79.53,79.58,79.45,79.46,23400.0,51.934,51.9666,51.8818,51.8883,23400.0
2011-06-24 14:40:00,79.46,79.65,79.45,79.6,23000.0,51.8883,52.0124,51.8818,51.9797,23000.0
2011-06-24 14:50:00,79.59,79.66,79.52,79.56,28900.0,51.9732,52.0189,51.9275,51.9536,28900.0
2011-06-24 15:00:00,79.57,79.57,79.44,79.44,35200.0,51.9601,51.9601,51.8752,51.8752,35200.0
2011-06-24 15:10:00,79.44,79.5,79.41,79.46,46400.0,51.8752,51.9144,51.8556,51.8883,46400.0
2011-06-24 15:20:00,79.46,79.46,79.34,79.44,46400.0,51.8883,51.8883,51.8099,51.8752,46400.0
2011-06-24 15:30:00,79.44,79.55,79.42,79.42,36600.0,51.8752,51.9471,51.8622,51.8622,36600.0
2011-06-24 15:40:00,79.42,79.47,79.25,79.27,76100.0,51.8622,51.8948,51.7511,51.7642,76100.0
2011-06-24 15:50:00,79.27,79.31,79.17,79.21,202400.0,51.7642,51.7903,51.6989,51.725,202400.0
2011-06-27 09:30:00,79.43,79.94,79.03,79.07,62200.0,51.8687,52.2017,51.6075,51.6336,62200.0
2011-06-27 09:40:00,79.14,79.25,79.04,79.15,18900.0,51.6793,51.7511,51.614,51.6858,18900.0
2011-06-27 09:50:00,79.15,79.19,79.03,79.05,24900.0,51.6858,51.712,51.6075,51.6205,24900.0
2011-06-27 10:00:00,79.07,79.17,79.06,79.12,37500.0,51.6336,51.6989,51.6271,51.6663,37500.0
2011-06-27 10:10:00,79.13,79.2,79.1,79.2,22900.0,51.6728,51.7185,51.6532,51.7185,22900.0
2011-06-27 10:20:00,79.2,79.3,79.17,79.22,50000.0,51.7185,51.7838,51.6989,51.7316,50000.0
2011-06-27 10:30:00,79.23,79.26,79.1,79.13,36400.0,51.7381,51.7577,51.6532,51.6728,36400.0
2011-06-27 10:40:00,79.14,79.2,79.13,79.2,32300.0,51.6793,51.7185,51.6728,51.7185,32300.0
2011-06-27 10:50:00,79.19,79.21,79.11,79.13,23500.0,51.712,51.725,51.6597,51.6728,23500.0
2011-06-27 11:00:00,79.15,79.17,79.1,79.1,33800.0,51.6858,51.6989,51.6532,51.6532,33800.0
2011-06-27 11:10:00,79.09,79.19,79.06,79.1,20900.0,51.6467,51.712,51.6271,51.6532,20900.0
2011-06-27 11:20:00,79.1,79.22,79.09,79.15,16700.0,51.6532,51.7316,51.6467,51.6858,16700.0
2011-06-27 11:30:00,79.16,79.3,79.12,79.27,10800.0,51.6924,51.7838,51.6663,51.7642,10800.0
2011-06-27 11:40:00,79.28,79.38,79.28,79.37,9700.0,51.7707,51.836,51.7707,51.8295,9700.0
2011-06-27 11:50:00,79.38,79.46,79.38,79.39,18400.0,51.836,51.8883,51.836,51.8426,18400.0
2011-06-27 12:00:00,79.4,79.4,79.38,79.39,14200.0,51.8491,51.8491,51.836,51.8426,14200.0
2011-06-27 12:10:00,79.39,79.39,79.28,79.3,11900.0,51.8426,51.8426,51.7707,51.7838,11900.0
2011-06-27 12:20:00,79.3,79.37,79.29,79.36,14700.0,51.7838,51.8295,51.7773,51.823,14700.0
2011-06-27 12:30:00,79.37,79.37,79.31,79.35,15900.0,51.8295,51.8295,51.7903,51.8165,15900.0
2011-06-27 12:40:00,79.35,79.36,79.31,79.35,11400.0,51.8165,51.823,51.7903,51.8165,11400.0
2011-06-27 12:50:00,79.35,79.36,79.3,79.36,21700.0,51.8165,51.823,51.7838,51.823,21700.0
2011-06-27 13:00:00,79.35,79.39,79.3,79.38,19100.0,51.8165,51.8426,51.7838,51.836,19100.0
2011-06-27 13:10:00,79.37,79.44,79.37,79.42,25300.0,51.8295,51.8752,51.8295,51.8622,25300.0
2011-06-27 13:20:00,79.42,79.42,79.32,79.33,9200.0,51.8622,51.8622,51.7969,51.8034,9200.0
2011-06-27 13:30:00,79.33,79.34,79.28,79.32,7900.0,51.8034,51.8099,51.7707,51.7969,7900.0
2011-06-27 13:40:00,79.31,79.41,79.31,79.38,13900.0,51.7903,51.8556,51.7903,51.836,13900.0
2011-06-27 13:50:00,79.37,79.47,79.37,79.38,15400.0,51.8295,51.8948,51.8295,51.836,15400.0
2011-06-27 14:00:00,79.39,79.7,79.39,79.68,43100.0,51.8426,52.045,51.8426,52.0319,43100.0
2011-06-27 14:10:00,79.7,79.74,79.66,79.71,19000.0,52.045,52.0711,52.0189,52.0515,19000.0
2011-06-27 14:20:00,79.71,79.83,79.7,79.8,21800.0,52.0515,52.1299,52.045,52.1103,21800.0
2011-06-27 14:30:00,79.81,79.88,79.77,79.85,51100.0,52.1168,52.1625,52.0907,52.143,51100.0
2011-06-27 14:40:00,79.85,79.89,79.76,79.76,39100.0,52.143,52.1691,52.0842,52.0842,39100.0
2011-06-27 14:50:00,79.78,79.78,79.73,79.78,13600.0,52.0972,52.0972,52.0646,52.0972,13600.0
2011-06-27 15:00:00,79.78,79.81,79.66,79.67,36600.0,52.0972,52.1168,52.0189,52.0254,36600.0
2011-06-27 15:10:00,79.67,79.68,79.61,79.64,29800.0,52.0254,52.0319,51.9862,52.0058,29800.0
2011-06-27 15:20:00,79.64,79.73,79.63,79.65,35700.0,52.0058,52.0646,51.9993,52.0124,35700.0
2011-06-27 15:30:00,79.65,79.74,79.64,79.72,35100.0,52.0124,52.0711,52.0058,52.0581,35100.0
2011-06-27 15:40:00,79.72,79.74,79.64,79.67,61600.0,52.0581,52.0711,52.0058,52.0254,61600.0
2011-06-27 15:50:00,79.66,79.7,79.63,79.65,88200.0,52.0189,52.045,51.9993,52.0124,88200.0
2011-06-28 09:30:00,79.79,79.84,79.45,79.47,44200.0,52.1038,52.1364,51.8818,51.8948,44200.0
2011-06-28 09:40:00,79.51,79.62,79.46,79.59,29400.0,51.9209,51.9928,51.8883,51.9732,29400.0
2011-06-28 09:50:00,79.58,79.63,79.56,79.59,21500.0,51.9666,51.9993,51.9536,51.9732,21500.0
2011-06-28 10:00:00,79.6,79.77,79.58,79.76,41700.0,51.9797,52.0907,51.9666,52.0842,41700.0
2011-06-28 10:10:00,79.74,79.8,79.62,79.63,33800.0,52.0711,52.1103,51.9928,51.9993,33800.0
2011-06-28 10:20:00,79.63,79.65,79.56,79.59,27900.0,51.9993,52.0124,51.9536,51.9732,27900.0
2011-06-28 10:30:00,79.59,79.59,79.47,79.47,39300.0,51.9732,51.9732,51.8948,51.8948,39300.0
2011-06-28 10:40:00,79.48,79.55,79.46,79.46,20900.0,51.9013,51.9471,51.8883,51.8883,20900.0
2011-06-28 10:50:00,79.46,79.47,79.24,79.33,69500.0,51.8883,51.8948,51.7446,51.8034,69500.0
2011-06-28 11:00:00,79.32,79.44,79.32,79.38,36900.0,51.7969,51.8752,51.7969,51.836,36900.0
2011-06-28 11:10:00,79.38,79.41,79.33,79.33,30100.0,51.836,51.8556,51.8034,51.8034,30100.0
2011-06-28 11:20:00,79.34,79.39,79.26,79.26,37400.0,51.8099,51.8426,51.7577,51.7577,37400.0
2011-06-28 11:30:00,79.27,79.36,79.26,79.36,26300.0,51.7642,51.823,51.7577,51.823,26300.0
2011-06-28 11:40:00,79.35,79.43,79.33,79.41,26800.0,51.8165,51.8687,51.8034,51.8556,26800.0
2011-06-28 11:50:00,79.4,79.44,79.36,79.42,35300.0,51.8491,51.8752,51.823,51.8622,35300.0
2011-06-28 12:00:00,79.42,79.49,79.4,79.47,37700.0,51.8622,51.9079,51.8491,51.8948,37700.0
2011-06-28 12:10:00,79.48,79.5,79.45,79.46,13200.0,51.9013,51.9144,51.8818,51.8883,13200.0
2011-06-28 12:20:00,79.47,79.5,79.46,79.46,16700.0,51.8948,51.9144,51.8883,51.8883,16700.0
2011-06-28 12:30:00,79.46,79.5,79.45,79.48,29200.0,51.8883,51.9144,51.8818,51.9013,29200.0
2011-06-28 12:40:00,79.48,79.5,79.39,79.42,38000.0,51.9013,51.9144,51.8426,51.8622,38000.0
2011-06-28 12:50:00,79.42,79.44,79.37,79.42,33000.0,51.8622,51.8752,51.8295,51.8622,33000.0
2011-06-28 13:00:00,79.43,79.49,79.41,79.47,45400.0,51.8687,51.9079,51.8556,51.8948,45400.0
2011-06-28 13:10:00,79.46,79.5,79.45,79.46,14200.0,51.8883,51.9144,51.8818,51.8883,14200.0
2011-06-28 13:20:00,79.46,79.51,79.44,79.49,28200.0,51.8883,51.9209,51.8752,51.9079,28200.0
2011-06-28 13:30:00,79.49,79.5,79.44,79.48,24500.0,51.9079,51.9144,51.8752,51.9013,24500.0
2011-06-28 13:40:00,79.48,79.5,79.46,79.5,28500.0,51.9013,51.9144,51.8883,51.9144,28500.0
2011-06-28 13:50:00,79.5,79.5,79.42,79.44,30000.0,51.9144,51.9144,51.8622,51.8752,30000.0
2011-06-28 14:00:00,79.44,79.46,79.38,79.38,24900.0,51.8752,51.8883,51.836,51.836,24900.0
2011-06-28 14:10:00,79.38,79.42,79.36,79.42,17000.0,51.836,51.8622,51.823,51.8622,17000.0
2011-06-28 14:20:00,79.43,79.44,79.32,79.44,23700.0,51.8687,51.8752,51.7969,51.8752,23700.0
2011-06-28 14:30:00,79.43,79.43,79.38,79.4,49500.0,51.8687,51.8687,51.836,51.8491,49500.0
2011-06-28 14:40:00,79.4,79.41,79.38,79.38,31100.0,51.8491,51.8556,51.836,51.836,31100.0
2011-06-28 14:50:00,79.37,79.4,79.3,79.35,45200.0,51.8295,51.8491,51.7838,51.8165,45200.0
2011-06-28 15:00:00,79.36,79.39,79.34,79.36,52300.0,51.823,51.8426,51.8099,51.823,52300.0
2011-06-28 15:10:00,79.37,79.41,79.31,79.33,51500.0,51.8295,51.8556,51.7903,51.8034,51500.0
2011-06-28 15:20:00,79.34,79.36,79.32,79.34,53900.0,51.8099,51.823,51.7969,51.8099,53900.0
2011-06-28 15:30:00,79.34,79.4,79.33,79.36,51300.0,51.8099,51.8491,51.8034,51.823,51300.0
2011-06-28 15:40:00,79.37,79.4,79.36,79.4,89200.0,51.8295,51.8491,51.823,51.8491,89200.0
2011-06-28 15:50:00,79.4,79.45,79.39,79.43,138700.0,51.8491,51.8818,51.8426,51.8687,138700.0
2011-06-29 09:30:00,79.65,79.93,79.55,79.87,70700.0,52.0124,52.1952,51.9471,52.156,70700.0
2011-06-29 09:40:00,79.87,79.94,79.79,79.9,37000.0,52.156,52.2017,52.1038,52.1756,37000.0
2011-06-29 09:50:00,79.86,79.91,79.75,79.85,34800.0,52.1495,52.1821,52.0777,52.143,34800.0
2011-06-29 10:00:00,79.85,79.94,79.7,79.88,73500.0,52.143,52.2017,52.045,52.1625,73500.0
2011-06-29 10:10:00,79.9,80.0,79.9,79.97,40900.0,52.1756,52.2409,52.1756,52.2213,40900.0
2011-06-29 10:20:00,79.98,79.98,79.9,79.94,19600.0,52.2278,52.2278,52.1756,52.2017,19600.0
2011-06-29 10:30:00,79.93,79.97,79.9,79.93,27700.0,52.1952,52.2213,52.1756,52.1952,27700.0
2011-06-29 10:40:00,79.94,80.0,79.91,79.95,43000.0,52.2017,52.2409,52.1821,52.2083,43000.0
2011-06-29 10:50:00,79.94,80.0,79.86,80.0,34800.0,52.2017,52.2409,52.1495,52.2409,34800.0
2011-06-29 11:00:00,80.0,80.24,80.0,80.21,45100.0,52.2409,52.3976,52.2409,52.378,45100.0
2011-06-29 11:10:00,80.22,80.25,80.13,80.2,55000.0,52.3846,52.4042,52.3258,52.3715,55000.0
2011-06-29 11:20:00,80.19,80.35,80.17,80.27,27000.0,52.365,52.4695,52.3519,52.4172,27000.0
2011-06-29 11:30:00,80.27,80.32,80.18,80.26,35900.0,52.4172,52.4499,52.3585,52.4107,35900.0
2011-06-29 11:40:00,80.26,80.3,80.21,80.22,26100.0,52.4107,52.4368,52.378,52.3846,26100.0
2011-06-29 11:50:00,80.22,80.25,80.03,80.03,43300.0,52.3846,52.4042,52.2605,52.2605,43300.0
2011-06-29 12:00:00,80.03,80.14,80.03,80.11,29300.0,52.2605,52.3323,52.2605,52.3127,29300.0
2011-06-29 12:10:00,80.1,80.22,80.1,80.21,19200.0,52.3062,52.3846,52.3062,52.378,19200.0
2011-06-29 12:20:00,80.21,80.32,80.2,80.32,21800.0,52.378,52.4499,52.3715,52.4499,21800.0
2011-06-29 12:30:00,80.32,80.37,80.3,80.35,22000.0,52.4499,52.4825,52.4368,52.4695,22000.0
2011-06-29 12:40:00,80.35,80.37,80.31,80.36,16000.0,52.4695,52.4825,52.4433,52.476,16000.0
2011-06-29 12:50:00,80.36,80.36,80.33,80.33,10900.0,52.476,52.476,52.4564,52.4564,10900.0
2011-06-29 13:00:00,80.33,80.43,80.31,80.39,20500.0,52.4564,52.5217,52.4433,52.4956,20500.0
2011-06-29 13:10:00,80.4,80.47,80.36,80.37,29100.0,52.5021,52.5478,52.476,52.4825,29100.0
2011-06-29 13:20:00,80.37,80.37,80.29,80.3,13000.0,52.4825,52.4825,52.4303,52.4368,13000.0
2011-06-29 13:30:00,80.3,80.41,80.29,80.4,11600.0,52.4368,52.5086,52.4303,52.5021,11600.0
2011-06-29 13:40:00,80.4,80.47,80.39,80.47,20100.0,52.5021,52.5478,52.4956,52.5478,20100.0
2011-06-29 13:50:00,80.45,80.48,80.41,80.44,34300.0,52.5348,52.5544,52.5086,52.5282,34300.0
2011-06-29 14:00:00,80.43,80.49,80.42,80.43,48900.0,52.5217,52.5609,52.5152,52.5217,48900.0
2011-06-29 14:10:00,80.44,80.45,80.37,80.4,25300.0,52.5282,52.5348,52.4825,52.5021,25300.0
2011-06-29 14:20:00,80.4,80.4,80.23,80.33,25900.0,52.5021,52.5021,52.3911,52.4564,25900.0
2011-06-29 14:30:00,80.34,80.4,80.3,80.34,22800.0,52.4629,52.5021,52.4368,52.4629,22800.0
2011-06-29 14:40:00,80.35,80.38,80.3,80.31,23100.0,52.4695,52.4891,52.4368,52.4433,23100.0
2011-06-29 14:50:00,80.32,80.49,80.31,80.49,27100.0,52.4499,52.5609,52.4433,52.5609,27100.0
2011-06-29 15:00:00,80.49,80.54,80.46,80.48,23600.0,52.5609,52.5935,52.5413,52.5544,23600.0
2011-06-29 15:10:00,80.48,80.6,80.46,80.57,44900.0,52.5544,52.6327,52.5413,52.6131,44900.0
2011-06-29 15:20:00,80.58,80.61,80.51,80.55,31900.0,52.6197,52.6392,52.5739,52.6001,31900.0
2011-06-29 15:30:00,80.55,80.59,80.51,80.57,38300.0,52.6001,52.6262,52.5739,52.6131,38300.0
2011-06-29 15:40:00,80.56,80.62,80.45,80.47,79400.0,52.6066,52.6458,52.5348,52.5478,79400.0
2011-06-29 15:50:00,80.47,80.53,80.35,80.37,171600.0,52.5478,52.587,52.4695,52.4825,171600.0
2011-06-30 09:30:00,80.4,80.58,80.09,80.25,69700.0,52.5021,52.6197,52.2997,52.4042,69700.0
2011-06-30 09:40:00,80.24,81.04,80.22,81.04,61200.0,52.3976,52.92,52.3846,52.92,61200.0
2011-06-30 09:50:00,81.04,81.1,80.81,80.89,36500.0,52.92,52.9592,52.7698,52.8221,36500.0
2011-06-30 10:00:00,80.9,81.27,80.9,81.2,32700.0,52.8286,53.0702,52.8286,53.0245,32700.0
2011-06-30 10:10:00,81.18,81.21,80.97,80.99,48500.0,53.0115,53.0311,52.8743,52.8874,48500.0
2011-06-30 10:20:00,81.01,81.04,80.93,80.95,55900.0,52.9004,52.92,52.8482,52.8613,55900.0
2011-06-30 10:30:00,80.94,81.02,80.94,80.99,30500.0,52.8547,52.907,52.8547,52.8874,30500.0
2011-06-30 10:40:00,80.97,81.02,80.89,80.94,30700.0,52.8743,52.907,52.8221,52.8547,30700.0
2011-06-30 10:50:00,80.95,81.04,80.93,80.98,50800.0,52.8613,52.92,52.8482,52.8809,50800.0
2011-06-30 11:00:00,80.98,81.13,80.97,81.09,36400.0,52.8809,52.9788,52.8743,52.9527,36400.0
2011-06-30 11:10:00,81.09,81.12,80.91,80.91,24700.0,52.9527,52.9723,52.8351,52.8351,24700.0
2011-06-30 11:20:00,80.91,80.95,80.79,80.81,42400.0,52.8351,52.8613,52.7568,52.7698,42400.0
2011-06-30 11:30:00,80.83,81.04,80.83,81.0,19300.0,52.7829,52.92,52.7829,52.8939,19300.0
2011-06-30 11:40:00,81.0,81.03,80.92,80.92,27400.0,52.8939,52.9135,52.8417,52.8417,27400.0
2011-06-30 11:50:00,80.94,80.98,80.87,80.88,9300.0,52.8547,52.8809,52.809,52.8156,9300.0
2011-06-30 12:00:00,80.89,81.0,80.87,80.96,17100.0,52.8221,52.8939,52.809,52.8678,17100.0
2011-06-30 12:10:00,80.95,80.96,80.87,80.93,10700.0,52.8613,52.8678,52.809,52.8482,10700.0
2011-06-30 12:20:00,80.92,80.96,80.89,80.94,22200.0,52.8417,52.8678,52.8221,52.8547,22200.0
2011-06-30 12:30:00,80.93,81.05,80.89,81.05,26200.0,52.8482,52.9266,52.8221,52.9266,26200.0
2011-06-30 12:40:00,81.05,81.08,80.94,80.94,38000.0,52.9266,52.9462,52.8547,52.8547,38000.0
2011-06-30 12:50:00,80.95,81.03,80.89,80.99,17500.0,52.8613,52.9135,52.8221,52.8874,17500.0
2011-06-30 13:00:00,80.99,81.04,80.99,81.0,6600.0,52.8874,52.92,52.8874,52.8939,6600.0
2011-06-30 13:10:00,81.0,81.0,80.9,80.9,14600.0,52.8939,52.8939,52.8286,52.8286,14600.0
2011-06-30 13:20:00,80.9,80.97,80.87,80.92,28400.0,52.8286,52.8743,52.809,52.8417,28400.0
2011-06-30 13:30:00,80.91,80.97,80.89,80.9,18700.0,52.8351,52.8743,52.8221,52.8286,18700.0
2011-06-30 13:40:00,80.9,80.98,80.88,80.94,11900.0,52.8286,52.8809,52.8156,52.8547,11900.0
2011-06-30 13:50:00,80.95,80.96,80.9,80.96,14400.0,52.8613,52.8678,52.8286,52.8678,14400.0
2011-06-30 14:00:00,80.97,81.06,80.97,81.04,15400.0,52.8743,52.9331,52.8743,52.92,15400.0
2011-06-30 14:10:00,81.03,81.04,80.94,80.97,10400.0,52.9135,52.92,52.8547,52.8743,10400.0
2011-06-30 14:20:00,80.97,80.99,80.92,80.92,16200.0,52.8743,52.8874,52.8417,52.8417,16200.0
2011-06-30 14:30:00,80.93,81.0,80.9,80.97,22900.0,52.8482,52.8939,52.8286,52.8743,22900.0
2011-06-30 14:40:00,80.97,80.98,80.9,80.94,28900.0,52.8743,52.8809,52.8286,52.8547,28900.0
2011-06-30 14:50:00,80.93,80.99,80.9,80.94,29200.0,52.8482,52.8874,52.8286,52.8547,29200.0
2011-06-30 15:00:00,80.94,80.95,80.88,80.91,24400.0,52.8547,52.8613,52.8156,52.8351,24400.0
2011-06-30 15:10:00,80.91,80.91,80.84,80.87,15600.0,52.8351,52.8351,52.7894,52.809,15600.0
2011-06-30 15:20:00,80.87,80.94,80.87,80.89,23900.0,52.809,52.8547,52.809,52.8221,23900.0
2011-06-30 15:30:00,80.9,81.03,80.9,81.01,37300.0,52.8286,52.9135,52.8286,52.9004,37300.0
2011-06-30 15:40:00,81.01,81.02,80.98,81.01,90200.0,52.9004,52.907,52.8809,52.9004,90200.0
2011-06-30 15:50:00,81.01,81.03,80.95,80.97,196100.0,52.9004,52.9135,52.8613,52.8743,196100.0
2011-07-01 09:30:00,80.87,81.04,80.69,81.04,29400.0,52.809,52.92,52.6915,52.92,29400.0
2011-07-01 09:40:00,81.03,81.09,80.84,80.84,27100.0,52.9135,52.9527,52.7894,52.7894,27100.0
2011-07-01 09:50:00,80.86,81.0,80.85,80.96,37500.0,52.8025,52.8939,52.796,52.8678,37500.0
2011-07-01 10:00:00,81.0,81.76,81.0,81.75,85400.0,52.8939,53.3902,52.8939,53.3837,85400.0
2011-07-01 10:10:00,81.75,81.81,81.63,81.64,52600.0,53.3837,53.4229,53.3053,53.3118,52600.0
2011-07-01 10:20:00,81.63,81.77,81.54,81.58,51600.0,53.3053,53.3967,53.2465,53.2727,51600.0
2011-07-01 10:30:00,81.59,81.98,81.57,81.96,66300.0,53.2792,53.5339,53.2661,53.5208,66300.0
2011-07-01 10:40:00,81.96,81.96,81.75,81.76,34800.0,53.5208,53.5208,53.3837,53.3902,34800.0
2011-07-01 10:50:00,81.75,81.75,81.63,81.63,21000.0,53.3837,53.3837,53.3053,53.3053,21000.0
2011-07-01 11:00:00,81.63,81.64,81.57,81.62,16600.0,53.3053,53.3118,53.2661,53.2988,16600.0
2011-07-01 11:10:00,81.63,81.65,81.57,81.58,14100.0,53.3053,53.3184,53.2661,53.2727,14100.0
2011-07-01 11:20:00,81.57,81.59,81.49,81.55,13800.0,53.2661,53.2792,53.2139,53.2531,13800.0
2011-07-01 11:30:00,81.55,81.6,81.53,81.55,14000.0,53.2531,53.2857,53.24,53.2531,14000.0
2011-07-01 11:40:00,81.55,81.55,81.51,81.52,14000.0,53.2531,53.2531,53.227,53.2335,14000.0
2011-07-01 11:50:00,81.53,81.55,81.5,81.51,11500.0,53.24,53.2531,53.2204,53.227,11500.0
2011-07-01 12:00:00,81.52,81.55,81.5,81.55,17100.0,53.2335,53.2531,53.2204,53.2531,17100.0
2011-07-01 12:10:00,81.54,81.74,81.54,81.74,33000.0,53.2465,53.3771,53.2465,53.3771,33000.0
2011-07-01 12:20:00,81.74,81.81,81.72,81.81,17200.0,53.3771,53.4229,53.3641,53.4229,17200.0
2011-07-01 12:30:00,81.81,81.84,81.8,81.84,19800.0,53.4229,53.4424,53.4163,53.4424,19800.0
2011-07-01 12:40:00,81.83,81.85,81.79,81.81,18900.0,53.4359,53.449,53.4098,53.4229,18900.0
2011-07-01 12:50:00,81.82,81.91,81.82,81.91,27500.0,53.4294,53.4882,53.4294,53.4882,27500.0
2011-07-01 13:00:00,81.9,82.0,81.9,81.99,42300.0,53.4816,53.5469,53.4816,53.5404,42300.0
2011-07-01 13:10:00,81.98,81.99,81.94,81.95,12800.0,53.5339,53.5404,53.5078,53.5143,12800.0
2011-07-01 13:20:00,81.95,81.95,81.9,81.9,13400.0,53.5143,53.5143,53.4816,53.4816,13400.0
2011-07-01 13:30:00,81.89,81.98,81.88,81.97,14700.0,53.4751,53.5339,53.4686,53.5273,14700.0
2011-07-01 13:40:00,81.96,81.96,81.85,81.86,13900.0,53.5208,53.5208,53.449,53.4555,13900.0
2011-07-01 13:50:00,81.87,81.92,81.85,81.87,15800.0,53.462,53.4947,53.449,53.462,15800.0
2011-07-01 14:00:00,81.86,81.87,81.79,81.79,12400.0,53.4555,53.462,53.4098,53.4098,12400.0
2011-07-01 14:10:00,81.8,81.88,81.8,81.85,12400.0,53.4163,53.4686,53.4163,53.449,12400.0
2011-07-01 14:20:00,81.85,81.87,81.82,81.85,8200.0,53.449,53.462,53.4294,53.449,8200.0
2011-07-01 14:30:00,81.85,81.89,81.75,81.84,41000.0,53.449,53.4751,53.3837,53.4424,41000.0
2011-07-01 14:40:00,81.83,81.9,81.82,81.88,10300.0,53.4359,53.4816,53.4294,53.4686,10300.0
2011-07-01 14:50:00,81.89,81.95,81.87,81.94,14300.0,53.4751,53.5143,53.462,53.5078,14300.0
2011-07-01 15:00:00,81.94,81.96,81.9,81.9,19800.0,53.5078,53.5208,53.4816,53.4816,19800.0
2011-07-01 15:10:00,81.91,81.96,81.89,81.94,16100.0,53.4882,53.5208,53.4751,53.5078,16100.0
2011-07-01 15:20:00,81.94,81.96,81.89,81.94,23200.0,53.5078,53.5208,53.4751,53.5078,23200.0
2011-07-01 15:30:00,81.93,81.99,81.91,81.97,32800.0,53.5012,53.5404,53.4882,53.5273,32800.0
2011-07-01 15:40:00,81.97,82.01,81.96,81.99,54100.0,53.5273,53.5535,53.5208,53.5404,54100.0
2011-07-01 15:50:00,81.99,81.99,81.92,81.95,80800.0,53.5404,53.5404,53.4947,53.5143,80800.0
2011-07-05 09:30:00,81.63,81.63,81.22,81.24,58800.0,53.3053,53.3053,53.0376,53.0506,58800.0
2011-07-05 09:40:00,81.23,81.4,81.16,81.26,28100.0,53.0441,53.1551,52.9984,53.0637,28100.0
2011-07-05 09:50:00,81.26,81.4,81.16,81.31,44500.0,53.0637,53.1551,52.9984,53.0964,44500.0
2011-07-05 10:00:00,81.31,81.32,81.07,81.21,62100.0,53.0964,53.1029,52.9396,53.0311,62100.0
2011-07-05 10:10:00,81.23,81.37,80.96,81.02,40400.0,53.0441,53.1355,52.8678,52.907,40400.0
2011-07-05 10:20:00,81.01,81.1,80.96,81.1,31600.0,52.9004,52.9592,52.8678,52.9592,31600.0
2011-07-05 10:30:00,81.08,81.15,81.05,81.08,24500.0,52.9462,52.9919,52.9266,52.9462,24500.0
2011-07-05 10:40:00,81.1,81.28,81.04,81.19,24000.0,52.9592,53.0768,52.92,53.018,24000.0
2011-07-05 10:50:00,81.19,81.23,81.14,81.14,20500.0,53.018,53.0441,52.9853,52.9853,20500.0
2011-07-05 11:00:00,81.15,81.16,80.98,81.0,28200.0,52.9919,52.9984,52.8809,52.8939,28200.0
2011-07-05 11:10:00,80.98,81.07,80.94,81.07,22200.0,52.8809,52.9396,52.8547,52.9396,22200.0
2011-07-05 11:20:00,81.08,81.24,81.08,81.23,16700.0,52.9462,53.0506,52.9462,53.0441,16700.0
2011-07-05 11:30:00,81.23,81.28,81.17,81.17,18500.0,53.0441,53.0768,53.0049,53.0049,18500.0
2011-07-05 11:40:00,81.18,81.32,81.14,81.32,16900.0,53.0115,53.1029,52.9853,53.1029,16900.0
2011-07-05 11:50:00,81.33,81.33,81.21,81.26,22900.0,53.1094,53.1094,53.0311,53.0637,22900.0
2011-07-05 12:00:00,81.27,81.3,81.22,81.25,26500.0,53.0702,53.0898,53.0376,53.0572,26500.0
2011-07-05 12:10:00,81.24,81.3,81.2,81.26,19700.0,53.0506,53.0898,53.0245,53.0637,19700.0
2011-07-05 12:20:00,81.26,81.27,81.2,81.26,6300.0,53.0637,53.0702,53.0245,53.0637,6300.0
2011-07-05 12:30:00,81.26,81.31,81.26,81.3,12200.0,53.0637,53.0964,53.0637,53.0898,12200.0
2011-07-05 12:40:00,81.3,81.33,81.18,81.18,35200.0,53.0898,53.1094,53.0115,53.0115,35200.0
2011-07-05 12:50:00,81.18,81.21,81.12,81.21,12600.0,53.0115,53.0311,52.9723,53.0311,12600.0
2011-07-05 13:00:00,81.2,81.22,81.15,81.16,17300.0,53.0245,53.0376,52.9919,52.9984,17300.0
2011-07-05 13:10:00,81.16,81.16,81.06,81.06,26000.0,52.9984,52.9984,52.9331,52.9331,26000.0
2011-07-05 13:20:00,81.07,81.1,81.02,81.03,27300.0,52.9396,52.9592,52.907,52.9135,27300.0
2011-07-05 13:30:00,81.04,81.04,80.95,80.95,18600.0,52.92,52.92,52.8613,52.8613,18600.0
2011-07-05 13:40:00,80.95,80.97,80.92,80.95,39800.0,52.8613,52.8743,52.8417,52.8613,39800.0
2011-07-05 13:50:00,80.95,81.05,80.95,81.05,12000.0,52.8613,52.9266,52.8613,52.9266,12000.0
2011-07-05 14:00:00,81.06,81.07,80.79,80.81,50700.0,52.9331,52.9396,52.7568,52.7698,50700.0
2011-07-05 14:10:00,80.81,80.86,80.76,80.77,27600.0,52.7698,52.8025,52.7372,52.7437,27600.0
2011-07-05 14:20:00,80.77,80.77,80.64,80.7,38700.0,52.7437,52.7437,52.6588,52.698,38700.0
2011-07-05 14:30:00,80.7,80.83,80.69,80.83,26600.0,52.698,52.7829,52.6915,52.7829,26600.0
2011-07-05 14:40:00,80.82,80.95,80.8,80.94,22000.0,52.7764,52.8613,52.7633,52.8547,22000.0
2011-07-05 14:50:00,80.95,81.03,80.89,81.03,16100.0,52.8613,52.9135,52.8221,52.9135,16100.0
2011-07-05 15:00:00,81.02,81.06,80.95,81.06,22000.0,52.907,52.9331,52.8613,52.9331,22000.0
2011-07-05 15:10:00,81.06,81.09,81.03,81.08,24300.0,52.9331,52.9527,52.9135,52.9462,24300.0
2011-07-05 15:20:00,81.08,81.17,81.08,81.16,39400.0,52.9462,53.0049,52.9462,52.9984,39400.0
2011-07-05 15:30:00,81.15,81.2,81.13,81.14,36200.0,52.9919,53.0245,52.9788,52.9853,36200.0
2011-07-05 15:40:00,81.14,81.14,80.92,80.94,51800.0,52.9853,52.9853,52.8417,52.8547,51800.0
2011-07-05 15:50:00,80.94,81.01,80.91,81.0,94900.0,52.8547,52.9004,52.8351,52.8939,94900.0
2011-07-06 09:30:00,80.97,81.42,80.93,81.34,48700.0,52.8743,53.1682,52.8482,53.1159,48700.0
2011-07-06 09:40:00,81.34,81.68,81.34,81.49,47000.0,53.1159,53.338,53.1159,53.2139,47000.0
2011-07-06 09:50:00,81.5,81.6,81.42,81.57,51500.0,53.2204,53.2857,53.1682,53.2661,51500.0
2011-07-06 10:00:00,81.57,81.65,81.38,81.47,36100.0,53.2661,53.3184,53.1421,53.2008,36100.0
2011-07-06 10:10:00,81.48,81.57,81.39,81.4,29900.0,53.2074,53.2661,53.1486,53.1551,29900.0
2011-07-06 10:20:00,81.4,81.52,81.35,81.5,51200.0,53.1551,53.2335,53.1225,53.2204,51200.0
2011-07-06 10:30:00,81.5,81.51,81.4,81.46,91000.0,53.2204,53.227,53.1551,53.1943,91000.0
2011-07-06 10:40:00,81.48,81.48,81.21,81.27,27900.0,53.2074,53.2074,53.0311,53.0702,27900.0
2011-07-06 10:50:00,81.27,81.3,81.15,81.17,48300.0,53.0702,53.0898,52.9919,53.0049,48300.0
2011-07-06 11:00:00,81.17,81.2,81.0,81.03,40700.0,53.0049,53.0245,52.8939,52.9135,40700.0
2011-07-06 11:10:00,81.04,81.33,81.01,81.2,148400.0,52.92,53.1094,52.9004,53.0245,148400.0
2011-07-06 11:20:00,81.2,81.23,81.11,81.18,55100.0,53.0245,53.0441,52.9658,53.0115,55100.0
2011-07-06 11:30:00,81.18,81.26,81.13,81.22,44000.0,53.0115,53.0637,52.9788,53.0376,44000.0
2011-07-06 11:40:00,81.22,81.27,81.14,81.18,54000.0,53.0376,53.0702,52.9853,53.0115,54000.0
2011-07-06 11:50:00,81.18,81.21,81.11,81.2,46900.0,53.0115,53.0311,52.9658,53.0245,46900.0
2011-07-06 12:00:00,81.2,81.21,81.18,81.19,58800.0,53.0245,53.0311,53.0115,53.018,58800.0
2011-07-06 12:10:00,81.2,81.23,81.18,81.21,43700.0,53.0245,53.0441,53.0115,53.0311,43700.0
2011-07-06 12:20:00,81.21,81.34,81.17,81.34,56400.0,53.0311,53.1159,53.0049,53.1159,56400.0
2011-07-06 12:30:00,81.35,81.49,81.33,81.48,20700.0,53.1225,53.2139,53.1094,53.2074,20700.0
2011-07-06 12:40:00,81.5,81.7,81.46,81.7,53400.0,53.2204,53.351,53.1943,53.351,53400.0
2011-07-06 12:50:00,81.7,81.93,81.7,81.88,52100.0,53.351,53.5012,53.351,53.4686,52100.0
2011-07-06 13:00:00,81.87,81.89,81.7,81.7,42600.0,53.462,53.4751,53.351,53.351,42600.0
2011-07-06 13:10:00,81.7,81.7,81.56,81.64,37700.0,53.351,53.351,53.2596,53.3118,37700.0
2011-07-06 13:20:00,81.64,81.64,81.34,81.4,39000.0,53.3118,53.3118,53.1159,53.1551,39000.0
2011-07-06 13:30:00,81.4,81.45,81.34,81.4,23600.0,53.1551,53.1878,53.1159,53.1551,23600.0
2011-07-06 13:40:00,81.4,81.47,81.38,81.39,35700.0,53.1551,53.2008,53.1421,53.1486,35700.0
2011-07-06 13:50:00,81.4,81.43,81.27,81.42,54600.0,53.1551,53.1747,53.0702,53.1682,54600.0
2011-07-06 14:00:00,81.43,81.49,81.27,81.27,44800.0,53.1747,53.2139,53.0702,53.0702,44800.0
2011-07-06 14:10:00,81.28,81.37,81.24,81.34,71700.0,53.0768,53.1355,53.0506,53.1159,71700.0
2011-07-06 14:20:00,81.35,81.39,81.26,81.38,36800.0,53.1225,53.1486,53.0637,53.1421,36800.0
2011-07-06 14:30:00,81.39,81.56,81.39,81.56,48300.0,53.1486,53.2596,53.1486,53.2596,48300.0
2011-07-06 14:40:00,81.56,81.68,81.56,81.63,41500.0,53.2596,53.338,53.2596,53.3053,41500.0
2011-07-06 14:50:00,81.63,81.64,81.37,81.38,55500.0,53.3053,53.3118,53.1355,53.1421,55500.0
2011-07-06 15:00:00,81.38,81.48,81.33,81.44,38100.0,53.1421,53.2074,53.1094,53.1812,38100.0
2011-07-06 15:10:00,81.45,81.47,81.32,81.37,99000.0,53.1878,53.2008,53.1029,53.1355,99000.0
2011-07-06 15:20:00,81.38,81.55,81.35,81.52,52100.0,53.1421,53.2531,53.1225,53.2335,52100.0
2011-07-06 15:30:00,81.51,81.55,81.48,81.51,75200.0,53.227,53.2531,53.2074,53.227,75200.0
2011-07-06 15:40:00,81.52,81.63,81.51,81.56,109000.0,53.2335,53.3053,53.227,53.2596,109000.0
2011-07-06 15:50:00,81.56,81.65,81.52,81.61,116400.0,53.2596,53.3184,53.2335,53.2923,116400.0
2011-07-07 09:30:00,82.23,82.23,81.29,81.37,121400.0,53.6971,53.6971,53.0833,53.1355,121400.0
2011-07-07 09:40:00,81.38,81.67,81.37,81.62,88000.0,53.1421,53.3314,53.1355,53.2988,88000.0
2011-07-07 09:50:00,81.62,81.83,81.62,81.77,30200.0,53.2988,53.4359,53.2988,53.3967,30200.0
2011-07-07 10:00:00,81.76,81.83,81.36,81.37,53100.0,53.3902,53.4359,53.129,53.1355,53100.0
2011-07-07 10:10:00,81.37,81.4,81.24,81.29,35600.0,53.1355,53.1551,53.0506,53.0833,35600.0
2011-07-07 10:20:00,81.29,81.44,81.29,81.43,22300.0,53.0833,53.1812,53.0833,53.1747,22300.0
2011-07-07 10:30:00,81.44,81.64,81.44,81.56,23200.0,53.1812,53.3118,53.1812,53.2596,23200.0
2011-07-07 10:40:00,81.55,81.66,81.55,81.65,32800.0,53.2531,53.3249,53.2531,53.3184,32800.0
2011-07-07 10:50:00,81.65,81.68,81.6,81.65,36500.0,53.3184,53.338,53.2857,53.3184,36500.0
2011-07-07 11:00:00,81.65,81.67,81.51,81.55,69200.0,53.3184,53.3314,53.227,53.2531,69200.0
2011-07-07 11:10:00,81.55,81.56,81.44,81.48,64600.0,53.2531,53.2596,53.1812,53.2074,64600.0
2011-07-07 11:20:00,81.48,81.48,81.43,81.43,16000.0,53.2074,53.2074,53.1747,53.1747,16000.0
2011-07-07 11:30:00,81.43,81.6,81.4,81.6,22000.0,53.1747,53.2857,53.1551,53.2857,22000.0
2011-07-07 11:40:00,81.59,81.6,81.52,81.52,14500.0,53.2792,53.2857,53.2335,53.2335,14500.0
2011-07-07 11:50:00,81.51,81.51,81.43,81.44,11300.0,53.227,53.227,53.1747,53.1812,11300.0
2011-07-07 12:00:00,81.44,81.47,81.4,81.43,19200.0,53.1812,53.2008,53.1551,53.1747,19200.0
2011-07-07 12:10:00,81.43,81.45,81.41,81.44,12600.0,53.1747,53.1878,53.1617,53.1812,12600.0
2011-07-07 12:20:00,81.45,81.46,81.43,81.45,13700.0,53.1878,53.1943,53.1747,53.1878,13700.0
2011-07-07 12:30:00,81.45,81.49,81.45,81.45,11700.0,53.1878,53.2139,53.1878,53.1878,11700.0
2011-07-07 12:40:00,81.46,81.46,81.4,81.4,25300.0,53.1943,53.1943,53.1551,53.1551,25300.0
2011-07-07 12:50:00,81.4,81.41,81.33,81.36,20500.0,53.1551,53.1617,53.1094,53.129,20500.0
2011-07-07 13:00:00,81.37,81.37,81.35,81.36,21700.0,53.1355,53.1355,53.1225,53.129,21700.0
2011-07-07 13:10:00,81.36,81.4,81.34,81.4,17600.0,53.129,53.1551,53.1159,53.1551,17600.0
2011-07-07 13:20:00,81.39,81.47,81.38,81.46,11400.0,53.1486,53.2008,53.1421,53.1943,11400.0
2011-07-07 13:30:00,81.46,81.5,81.44,81.49,31300.0,53.1943,53.2204,53.1812,53.2139,31300.0
2011-07-07 13:40:00,81.49,81.52,81.47,81.49,14600.0,53.2139,53.2335,53.2008,53.2139,14600.0
2011-07-07 13:50:00,81.5,81.51,81.46,81.51,15600.0,53.2204,53.227,53.1943,53.227,15600.0
2011-07-07 14:00:00,81.5,81.61,81.5,81.59,18300.0,53.2204,53.2923,53.2204,53.2792,18300.0
2011-07-07 14:10:00,81.59,81.61,81.54,81.55,30000.0,53.2792,53.2923,53.2465,53.2531,30000.0
2011-07-07 14:20:00,81.57,81.62,81.56,81.6,51400.0,53.2661,53.2988,53.2596,53.2857,51400.0
2011-07-07 14:30:00,81.61,81.7,81.6,81.69,66500.0,53.2923,53.351,53.2857,53.3445,66500.0
2011-07-07 14:40:00,81.68,81.73,81.64,81.71,46600.0,53.338,53.3706,53.3118,53.3576,46600.0
2011-07-07 14:50:00,81.71,81.73,81.64,81.66,32300.0,53.3576,53.3706,53.3118,53.3249,32300.0
2011-07-07 15:00:00,81.65,81.65,81.57,81.6,47800.0,53.3184,53.3184,53.2661,53.2857,47800.0
2011-07-07 15:10:00,81.6,81.62,81.48,81.48,76700.0,53.2857,53.2988,53.2074,53.2074,76700.0
2011-07-07 15:20:00,81.48,81.49,81.42,81.44,51800.0,53.2074,53.2139,53.1682,53.1812,51800.0
2011-07-07 15:30:00,81.43,81.52,81.41,81.49,88300.0,53.1747,53.2335,53.1617,53.2139,88300.0
2011-07-07 15:40:00,81.49,81.51,81.41,81.43,100300.0,53.2139,53.227,53.1617,53.1747,100300.0
2011-07-07 15:50:00,81.42,81.44,81.36,81.38,141900.0,53.1682,53.1812,53.129,53.1421,141900.0
2011-07-08 09:30:00,80.59,81.0,80.59,80.74,50400.0,52.6262,52.8939,52.6262,52.7241,50400.0
2011-07-08 09:40:00,80.73,81.02,80.61,80.65,51800.0,52.7176,52.907,52.6392,52.6654,51800.0
2011-07-08 09:50:00,80.64,81.03,80.64,80.98,143400.0,52.6588,52.9135,52.6588,52.8809,143400.0
2011-07-08 10:00:00,80.96,80.96,80.66,80.71,60500.0,52.8678,52.8678,52.6719,52.7045,60500.0
2011-07-08 10:10:00,80.7,80.77,80.6,80.63,53400.0,52.698,52.7437,52.6327,52.6523,53400.0
2011-07-08 10:20:00,80.64,80.7,80.53,80.7,70900.0,52.6588,52.698,52.587,52.698,70900.0
2011-07-08 10:30:00,80.7,80.7,80.53,80.55,57300.0,52.698,52.698,52.587,52.6001,57300.0
2011-07-08 10:40:00,80.57,80.65,80.56,80.61,35800.0,52.6131,52.6654,52.6066,52.6392,35800.0
2011-07-08 10:50:00,80.61,80.64,80.58,80.62,36400.0,52.6392,52.6588,52.6197,52.6458,36400.0
2011-07-08 11:00:00,80.61,80.61,80.4,80.47,37900.0,52.6392,52.6392,52.5021,52.5478,37900.0
2011-07-08 11:10:00,80.46,80.46,80.33,80.39,35400.0,52.5413,52.5413,52.4564,52.4956,35400.0
2011-07-08 11:20:00,80.39,80.43,80.32,80.4,62800.0,52.4956,52.5217,52.4499,52.5021,62800.0
2011-07-08 11:30:00,80.4,80.61,80.31,80.6,54400.0,52.5021,52.6392,52.4433,52.6327,54400.0
2011-07-08 11:40:00,80.6,80.6,80.46,80.51,19300.0,52.6327,52.6327,52.5413,52.5739,19300.0
2011-07-08 11:50:00,80.52,80.53,80.42,80.45,14500.0,52.5805,52.587,52.5152,52.5348,14500.0
2011-07-08 12:00:00,80.45,80.46,80.4,80.41,9600.0,52.5348,52.5413,52.5021,52.5086,9600.0
2011-07-08 12:10:00,80.41,80.42,80.35,80.42,10300.0,52.5086,52.5152,52.4695,52.5152,10300.0
2011-07-08 12:20:00,80.42,80.43,80.36,80.37,17300.0,52.5152,52.5217,52.476,52.4825,17300.0
2011-07-08 12:30:00,80.36,80.42,80.31,80.42,44500.0,52.476,52.5152,52.4433,52.5152,44500.0
2011-07-08 12:40:00,80.42,80.61,80.41,80.6,33700.0,52.5152,52.6392,52.5086,52.6327,33700.0
2011-07-08 12:50:00,80.6,80.6,80.48,80.48,9500.0,52.6327,52.6327,52.5544,52.5544,9500.0
2011-07-08 13:00:00,80.48,80.49,80.43,80.48,29300.0,52.5544,52.5609,52.5217,52.5544,29300.0
2011-07-08 13:10:00,80.47,80.52,80.46,80.51,40200.0,52.5478,52.5805,52.5413,52.5739,40200.0
2011-07-08 13:20:00,80.5,80.58,80.46,80.58,39200.0,52.5674,52.6197,52.5413,52.6197,39200.0
2011-07-08 13:30:00,80.58,80.59,80.51,80.57,22300.0,52.6197,52.6262,52.5739,52.6131,22300.0
2011-07-08 13:40:00,80.57,80.58,80.46,80.46,11800.0,52.6131,52.6197,52.5413,52.5413,11800.0
2011-07-08 13:50:00,80.47,80.59,80.44,80.44,54400.0,52.5478,52.6262,52.5282,52.5282,54400.0
2011-07-08 14:00:00,80.42,80.49,80.42,80.48,14300.0,52.5152,52.5609,52.5152,52.5544,14300.0
2011-07-08 14:10:00,80.47,80.49,80.4,80.45,20000.0,52.5478,52.5609,52.5021,52.5348,20000.0
2011-07-08 14:20:00,80.44,80.48,80.4,80.47,13600.0,52.5282,52.5544,52.5021,52.5478,13600.0
2011-07-08 14:30:00,80.48,80.51,80.43,80.5,61200.0,52.5544,52.5739,52.5217,52.5674,61200.0
2011-07-08 14:40:00,80.5,80.52,80.45,80.47,47700.0,52.5674,52.5805,52.5348,52.5478,47700.0
2011-07-08 14:50:00,80.46,80.47,80.35,80.43,61500.0,52.5413,52.5478,52.4695,52.5217,61500.0
2011-07-08 15:00:00,80.44,80.56,80.43,80.51,37800.0,52.5282,52.6066,52.5217,52.5739,37800.0
2011-07-08 15:10:00,80.51,80.51,80.45,80.5,64800.0,52.5739,52.5739,52.5348,52.5674,64800.0
2011-07-08 15:20:00,80.5,80.51,80.45,80.51,72500.0,52.5674,52.5739,52.5348,52.5739,72500.0
2011-07-08 15:30:00,80.5,80.62,80.49,80.6,44600.0,52.5674,52.6458,52.5609,52.6327,44600.0
2011-07-08 15:40:00,80.59,80.63,80.53,80.54,59000.0,52.6262,52.6523,52.587,52.5935,59000.0
2011-07-08 15:50:00,80.55,80.55,80.51,80.52,185000.0,52.6001,52.6001,52.5739,52.5805,185000.0
2011-07-11 09:30:00,79.73,79.78,79.53,79.54,97200.0,52.0646,52.0972,51.934,51.9405,97200.0
2011-07-11 09:40:00,79.59,79.7,79.55,79.66,57800.0,51.9732,52.045,51.9471,52.0189,57800.0
2011-07-11 09:50:00,79.66,79.85,79.56,79.66,54100.0,52.0189,52.143,51.9536,52.0189,54100.0
2011-07-11 10:00:00,79.65,79.84,79.65,79.69,76600.0,52.0124,52.1364,52.0124,52.0385,76600.0
2011-07-11 10:10:00,79.68,79.85,79.66,79.73,51600.0,52.0319,52.143,52.0189,52.0646,51600.0
2011-07-11 10:20:00,79.74,79.74,79.53,79.56,42700.0,52.0711,52.0711,51.934,51.9536,42700.0
2011-07-11 10:30:00,79.56,79.62,79.51,79.58,53500.0,51.9536,51.9928,51.9209,51.9666,53500.0
2011-07-11 10:40:00,79.57,79.63,79.55,79.6,40700.0,51.9601,51.9993,51.9471,51.9797,40700.0
2011-07-11 10:50:00,79.6,79.74,79.57,79.72,71700.0,51.9797,52.0711,51.9601,52.0581,71700.0
2011-07-11 11:00:00,79.72,79.91,79.69,79.91,49800.0,52.0581,52.1821,52.0385,52.1821,49800.0
2011-07-11 11:10:00,79.9,79.97,79.81,79.95,26000.0,52.1756,52.2213,52.1168,52.2083,26000.0
2011-07-11 11:20:00,79.96,80.07,79.9,80.01,55300.0,52.2148,52.2866,52.1756,52.2474,55300.0
2011-07-11 11:30:00,80.0,80.01,79.94,79.95,21800.0,52.2409,52.2474,52.2017,52.2083,21800.0
2011-07-11 11:40:00,79.96,80.01,79.94,79.95,25700.0,52.2148,52.2474,52.2017,52.2083,25700.0
2011-07-11 11:50:00,79.95,80.1,79.95,79.97,27600.0,52.2083,52.3062,52.2083,52.2213,27600.0
2011-07-11 12:00:00,79.98,80.01,79.9,79.93,15600.0,52.2278,52.2474,52.1756,52.1952,15600.0
2011-07-11 12:10:00,79.93,79.96,79.89,79.95,32100.0,52.1952,52.2148,52.1691,52.2083,32100.0
2011-07-11 12:20:00,79.95,80.05,79.95,80.04,24500.0,52.2083,52.2736,52.2083,52.267,24500.0
2011-07-11 12:30:00,80.04,80.09,80.02,80.03,25600.0,52.267,52.2997,52.254,52.2605,25600.0
2011-07-11 12:40:00,80.04,80.1,80.0,80.0,21900.0,52.267,52.3062,52.2409,52.2409,21900.0
2011-07-11 12:50:00,80.0,80.07,79.99,80.05,13300.0,52.2409,52.2866,52.2344,52.2736,13300.0
2011-07-11 13:00:00,80.06,80.11,79.98,80.0,20200.0,52.2801,52.3127,52.2278,52.2409,20200.0
2011-07-11 13:10:00,79.99,80.0,79.9,79.93,22200.0,52.2344,52.2409,52.1756,52.1952,22200.0
2011-07-11 13:20:00,79.93,80.03,79.93,80.01,14600.0,52.1952,52.2605,52.1952,52.2474,14600.0
2011-07-11 13:30:00,80.01,80.06,79.95,79.97,19100.0,52.2474,52.2801,52.2083,52.2213,19100.0
2011-07-11 13:40:00,79.97,80.0,79.91,79.97,20500.0,52.2213,52.2409,52.1821,52.2213,20500.0
2011-07-11 13:50:00,79.97,80.06,79.96,80.06,26900.0,52.2213,52.2801,52.2148,52.2801,26900.0
2011-07-11 14:00:00,80.06,80.09,79.98,80.0,34300.0,52.2801,52.2997,52.2278,52.2409,34300.0
2011-07-11 14:10:00,79.99,80.01,79.92,79.92,31500.0,52.2344,52.2474,52.1887,52.1887,31500.0
2011-07-11 14:20:00,79.93,79.96,79.83,79.84,27100.0,52.1952,52.2148,52.1299,52.1364,27100.0
2011-07-11 14:30:00,79.84,79.92,79.78,79.92,28900.0,52.1364,52.1887,52.0972,52.1887,28900.0
2011-07-11 14:40:00,79.92,79.99,79.91,79.92,44000.0,52.1887,52.2344,52.1821,52.1887,44000.0
2011-07-11 14:50:00,79.92,79.93,79.84,79.85,27700.0,52.1887,52.1952,52.1364,52.143,27700.0
2011-07-11 15:00:00,79.86,79.91,79.81,79.82,38600.0,52.1495,52.1821,52.1168,52.1234,38600.0
2011-07-11 15:10:00,79.81,79.89,79.81,79.85,31300.0,52.1168,52.1691,52.1168,52.143,31300.0
2011-07-11 15:20:00,79.84,80.0,79.84,80.0,48200.0,52.1364,52.2409,52.1364,52.2409,48200.0
2011-07-11 15:30:00,79.99,80.02,79.93,79.95,58500.0,52.2344,52.254,52.1952,52.2083,58500.0
2011-07-11 15:40:00,79.95,80.02,79.89,79.91,92000.0,52.2083,52.254,52.1691,52.1821,92000.0
2011-07-11 15:50:00,79.92,80.01,79.9,80.0,127500.0,52.1887,52.2474,52.1756,52.2409,127500.0
2011-07-12 09:30:00,79.87,80.0,79.65,79.83,51000.0,52.156,52.2409,52.0124,52.1299,51000.0
2011-07-12 09:40:00,79.8,79.86,79.77,79.79,56300.0,52.1103,52.1495,52.0907,52.1038,56300.0
2011-07-12 09:50:00,79.77,79.85,79.56,79.78,35400.0,52.0907,52.143,51.9536,52.0972,35400.0
2011-07-12 10:00:00,79.76,79.89,79.71,79.82,35200.0,52.0842,52.1691,52.0515,52.1234,35200.0
2011-07-12 10:10:00,79.81,79.81,79.69,79.76,26500.0,52.1168,52.1168,52.0385,52.0842,26500.0
2011-07-12 10:20:00,79.75,79.79,79.55,79.68,25100.0,52.0777,52.1038,51.9471,52.0319,25100.0
2011-07-12 10:30:00,79.69,79.78,79.6,79.68,60300.0,52.0385,52.0972,51.9797,52.0319,60300.0
2011-07-12 10:40:00,79.67,79.72,79.59,79.63,34500.0,52.0254,52.0581,51.9732,51.9993,34500.0
2011-07-12 10:50:00,79.64,79.64,79.4,79.41,47000.0,52.0058,52.0058,51.8491,51.8556,47000.0
2011-07-12 11:00:00,79.41,79.53,79.36,79.39,35400.0,51.8556,51.934,51.823,51.8426,35400.0
2011-07-12 11:10:00,79.38,79.51,79.3,79.4,37600.0,51.836,51.9209,51.7838,51.8491,37600.0
2011-07-12 11:20:00,79.39,79.74,79.39,79.7,32200.0,51.8426,52.0711,51.8426,52.045,32200.0
2011-07-12 11:30:00,79.68,79.76,79.68,79.7,12600.0,52.0319,52.0842,52.0319,52.045,12600.0
2011-07-12 11:40:00,79.7,79.87,79.69,79.85,23900.0,52.045,52.156,52.0385,52.143,23900.0
2011-07-12 11:50:00,79.85,79.89,79.81,79.82,19000.0,52.143,52.1691,52.1168,52.1234,19000.0
2011-07-12 12:00:00,79.82,79.82,79.7,79.76,27700.0,52.1234,52.1234,52.045,52.0842,27700.0
2011-07-12 12:10:00,79.76,79.76,79.69,79.72,27200.0,52.0842,52.0842,52.0385,52.0581,27200.0
2011-07-12 12:20:00,79.71,79.77,79.69,79.72,13000.0,52.0515,52.0907,52.0385,52.0581,13000.0
2011-07-12 12:30:00,79.72,79.73,79.64,79.65,17200.0,52.0581,52.0646,52.0058,52.0124,17200.0
2011-07-12 12:40:00,79.64,79.64,79.52,79.53,22500.0,52.0058,52.0058,51.9275,51.934,22500.0
2011-07-12 12:50:00,79.53,79.67,79.51,79.67,15300.0,51.934,52.0254,51.9209,52.0254,15300.0
2011-07-12 13:00:00,79.67,79.73,79.64,79.7,31900.0,52.0254,52.0646,52.0058,52.045,31900.0
2011-07-12 13:10:00,79.72,79.73,79.49,79.51,38300.0,52.0581,52.0646,51.9079,51.9209,38300.0
2011-07-12 13:20:00,79.51,79.54,79.38,79.39,52800.0,51.9209,51.9405,51.836,51.8426,52800.0
2011-07-12 13:30:00,79.36,79.37,79.28,79.37,35500.0,51.823,51.8295,51.7707,51.8295,35500.0
2011-07-12 13:40:00,79.37,79.38,79.33,79.37,17000.0,51.8295,51.836,51.8034,51.8295,17000.0
2011-07-12 13:50:00,79.38,79.38,79.25,79.26,16200.0,51.836,51.836,51.7511,51.7577,16200.0
2011-07-12 14:00:00,79.27,79.48,79.26,79.45,30200.0,51.7642,51.9013,51.7577,51.8818,30200.0
2011-07-12 14:10:00,79.45,79.74,79.45,79.74,34700.0,51.8818,52.0711,51.8818,52.0711,34700.0
2011-07-12 14:20:00,79.74,79.82,79.69,79.74,41000.0,52.0711,52.1234,52.0385,52.0711,41000.0
2011-07-12 14:30:00,79.75,79.77,79.62,79.72,51800.0,52.0777,52.0907,51.9928,52.0581,51800.0
2011-07-12 14:40:00,79.72,79.83,79.69,79.81,59400.0,52.0581,52.1299,52.0385,52.1168,59400.0
2011-07-12 14:50:00,79.82,79.84,79.74,79.8,41100.0,52.1234,52.1364,52.0711,52.1103,41100.0
2011-07-12 15:00:00,79.8,79.85,79.76,79.8,56200.0,52.1103,52.143,52.0842,52.1103,56200.0
2011-07-12 15:10:00,79.8,79.81,79.7,79.79,45900.0,52.1103,52.1168,52.045,52.1038,45900.0
2011-07-12 15:20:00,79.8,79.89,79.73,79.79,44000.0,52.1103,52.1691,52.0646,52.1038,44000.0
2011-07-12 15:30:00,79.79,79.82,79.7,79.76,42400.0,52.1038,52.1234,52.045,52.0842,42400.0
2011-07-12 15:40:00,79.77,79.77,79.57,79.57,126500.0,52.0907,52.0907,51.9601,51.9601,126500.0
2011-07-12 15:50:00,79.56,79.71,79.56,79.7,201900.0,51.9536,52.0515,51.9536,52.045,201900.0
2011-07-13 09:30:00,80.07,80.15,79.75,80.08,74400.0,52.2866,52.3389,52.0777,52.2931,74400.0
2011-07-13 09:40:00,80.08,80.25,80.05,80.24,70800.0,52.2931,52.4042,52.2736,52.3976,70800.0
2011-07-13 09:50:00,80.24,80.35,80.17,80.26,151600.0,52.3976,52.4695,52.3519,52.4107,151600.0
2011-07-13 10:00:00,80.25,80.88,80.25,80.73,110000.0,52.4042,52.8156,52.4042,52.7176,110000.0
2011-07-13 10:10:00,80.71,80.78,80.66,80.7,40700.0,52.7045,52.7503,52.6719,52.698,40700.0
2011-07-13 10:20:00,80.69,80.76,80.6,80.64,49300.0,52.6915,52.7372,52.6327,52.6588,49300.0
2011-07-13 10:30:00,80.66,80.8,80.64,80.65,40900.0,52.6719,52.7633,52.6588,52.6654,40900.0
2011-07-13 10:40:00,80.65,80.67,80.56,80.57,39900.0,52.6654,52.6784,52.6066,52.6131,39900.0
2011-07-13 10:50:00,80.59,80.63,80.5,80.57,33400.0,52.6262,52.6523,52.5674,52.6131,33400.0
2011-07-13 11:00:00,80.58,80.59,80.43,80.44,17700.0,52.6197,52.6262,52.5217,52.5282,17700.0
2011-07-13 11:10:00,80.44,80.47,80.39,80.41,35300.0,52.5282,52.5478,52.4956,52.5086,35300.0
2011-07-13 11:20:00,80.4,80.44,80.29,80.3,33100.0,52.5021,52.5282,52.4303,52.4368,33100.0
2011-07-13 11:30:00,80.3,80.3,80.19,80.19,16600.0,52.4368,52.4368,52.365,52.365,16600.0
2011-07-13 11:40:00,80.2,80.24,80.16,80.19,19600.0,52.3715,52.3976,52.3454,52.365,19600.0
2011-07-13 11:50:00,80.17,80.21,80.16,80.18,12800.0,52.3519,52.378,52.3454,52.3585,12800.0
2011-07-13 12:00:00,80.19,80.25,80.12,80.24,27400.0,52.365,52.4042,52.3193,52.3976,27400.0
2011-07-13 12:10:00,80.24,80.27,80.17,80.18,23200.0,52.3976,52.4172,52.3519,52.3585,23200.0
2011-07-13 12:20:00,80.17,80.2,80.16,80.18,8400.0,52.3519,52.3715,52.3454,52.3585,8400.0
2011-07-13 12:30:00,80.19,80.23,80.13,80.14,24100.0,52.365,52.3911,52.3258,52.3323,24100.0
2011-07-13 12:40:00,80.14,80.2,80.08,80.19,29900.0,52.3323,52.3715,52.2931,52.365,29900.0
2011-07-13 12:50:00,80.2,80.21,80.08,80.09,16400.0,52.3715,52.378,52.2931,52.2997,16400.0
2011-07-13 13:00:00,80.09,80.09,79.97,80.0,11000.0,52.2997,52.2997,52.2213,52.2409,11000.0
2011-07-13 13:10:00,80.0,80.0,79.84,79.88,18700.0,52.2409,52.2409,52.1364,52.1625,18700.0
2011-07-13 13:20:00,79.87,79.93,79.83,79.89,12900.0,52.156,52.1952,52.1299,52.1691,12900.0
2011-07-13 13:30:00,79.9,80.05,79.89,80.02,18600.0,52.1756,52.2736,52.1691,52.254,18600.0
2011-07-13 13:40:00,80.02,80.09,79.96,79.97,104900.0,52.254,52.2997,52.2148,52.2213,104900.0
2011-07-13 13:50:00,79.97,79.97,79.83,79.85,43300.0,52.2213,52.2213,52.1299,52.143,43300.0
2011-07-13 14:00:00,79.84,79.9,79.83,79.85,21800.0,52.1364,52.1756,52.1299,52.143,21800.0
2011-07-13 14:10:00,79.83,79.83,79.69,79.7,22100.0,52.1299,52.1299,52.0385,52.045,22100.0
2011-07-13 14:20:00,79.7,79.7,79.57,79.59,28400.0,52.045,52.045,51.9601,51.9732,28400.0
2011-07-13 14:30:00,79.59,79.76,79.58,79.76,29000.0,51.9732,52.0842,51.9666,52.0842,29000.0
2011-07-13 14:40:00,79.75,79.76,79.62,79.71,21200.0,52.0777,52.0842,51.9928,52.0515,21200.0
2011-07-13 14:50:00,79.72,79.85,79.72,79.79,30800.0,52.0581,52.143,52.0581,52.1038,30800.0
2011-07-13 15:00:00,79.79,79.89,79.73,79.74,25100.0,52.1038,52.1691,52.0646,52.0711,25100.0
2011-07-13 15:10:00,79.74,79.75,79.59,79.59,25800.0,52.0711,52.0777,51.9732,51.9732,25800.0
2011-07-13 15:20:00,79.58,79.67,79.52,79.63,17800.0,51.9666,52.0254,51.9275,51.9993,17800.0
2011-07-13 15:30:00,79.62,79.62,79.52,79.52,32300.0,51.9928,51.9928,51.9275,51.9275,32300.0
2011-07-13 15:40:00,79.51,79.6,79.44,79.48,59000.0,51.9209,51.9797,51.8752,51.9013,59000.0
2011-07-13 15:50:00,79.5,79.7,79.5,79.65,91200.0,51.9144,52.045,51.9144,52.0124,91200.0
2011-07-14 09:30:00,79.31,79.65,79.1,79.2,57500.0,51.7903,52.0124,51.6532,51.7185,57500.0
2011-07-14 09:40:00,79.22,79.61,79.22,79.43,38900.0,51.7316,51.9862,51.7316,51.8687,38900.0
2011-07-14 09:50:00,79.46,79.72,79.45,79.66,31900.0,51.8883,52.0581,51.8818,52.0189,31900.0
2011-07-14 10:00:00,79.66,79.66,79.44,79.66,23000.0,52.0189,52.0189,51.8752,52.0189,23000.0
2011-07-14 10:10:00,79.65,79.65,79.47,79.63,14400.0,52.0124,52.0124,51.8948,51.9993,14400.0
2011-07-14 10:20:00,79.61,79.68,79.6,79.63,12600.0,51.9862,52.0319,51.9797,51.9993,12600.0
2011-07-14 10:30:00,79.64,79.65,79.38,79.48,27900.0,52.0058,52.0124,51.836,51.9013,27900.0
2011-07-14 10:40:00,79.49,79.51,79.37,79.43,28800.0,51.9079,51.9209,51.8295,51.8687,28800.0
2011-07-14 10:50:00,79.42,79.43,79.16,79.18,67100.0,51.8622,51.8687,51.6924,51.7054,67100.0
2011-07-14 11:00:00,79.17,79.37,79.17,79.37,22700.0,51.6989,51.8295,51.6989,51.8295,22700.0
2011-07-14 11:10:00,79.35,79.4,79.23,79.39,30400.0,51.8165,51.8491,51.7381,51.8426,30400.0
2011-07-14 11:20:00,79.39,79.4,79.35,79.38,14600.0,51.8426,51.8491,51.8165,51.836,14600.0
2011-07-14 11:30:00,79.39,79.4,79.19,79.19,92800.0,51.8426,51.8491,51.712,51.712,92800.0
2011-07-14 11:40:00,79.17,79.21,79.16,79.19,27200.0,51.6989,51.725,51.6924,51.712,27200.0
2011-07-14 11:50:00,79.19,79.29,79.18,79.29,15000.0,51.712,51.7773,51.7054,51.7773,15000.0
2011-07-14 12:00:00,79.28,79.28,79.19,79.24,22100.0,51.7707,51.7707,51.712,51.7446,22100.0
2011-07-14 12:10:00,79.24,79.29,79.11,79.11,14800.0,51.7446,51.7773,51.6597,51.6597,14800.0
2011-07-14 12:20:00,79.12,79.14,79.05,79.13,13900.0,51.6663,51.6793,51.6205,51.6728,13900.0
2011-07-14 12:30:00,79.15,79.22,79.12,79.2,15100.0,51.6858,51.7316,51.6663,51.7185,15100.0
2011-07-14 12:40:00,79.21,79.27,79.15,79.16,18100.0,51.725,51.7642,51.6858,51.6924,18100.0
2011-07-14 12:50:00,79.16,79.17,79.05,79.1,22200.0,51.6924,51.6989,51.6205,51.6532,22200.0
2011-07-14 13:00:00,79.08,79.15,79.03,79.15,21400.0,51.6401,51.6858,51.6075,51.6858,21400.0
2011-07-14 13:10:00,79.14,79.17,78.99,78.99,32000.0,51.6793,51.6989,51.5814,51.5814,32000.0
2011-07-14 13:20:00,79.0,79.25,78.94,79.24,36500.0,51.5879,51.7511,51.5487,51.7446,36500.0
2011-07-14 13:30:00,79.25,79.46,79.23,79.27,67000.0,51.7511,51.8883,51.7381,51.7642,67000.0
2011-07-14 13:40:00,79.26,79.35,79.16,79.2,33500.0,51.7577,51.8165,51.6924,51.7185,33500.0
2011-07-14 13:50:00,79.19,79.33,79.15,79.32,16400.0,51.712,51.8034,51.6858,51.7969,16400.0
2011-07-14 14:00:00,79.32,79.39,79.24,79.3,25400.0,51.7969,51.8426,51.7446,51.7838,25400.0
2011-07-14 14:10:00,79.31,79.51,79.29,79.45,109500.0,51.7903,51.9209,51.7773,51.8818,109500.0
2011-07-14 14:20:00,79.45,79.51,79.43,79.47,47600.0,51.8818,51.9209,51.8687,51.8948,47600.0
2011-07-14 14:30:00,79.47,79.49,79.31,79.32,33400.0,51.8948,51.9079,51.7903,51.7969,33400.0
2011-07-14 14:40:00,79.31,79.4,79.31,79.37,51900.0,51.7903,51.8491,51.7903,51.8295,51900.0
2011-07-14 14:50:00,79.37,79.42,79.29,79.35,60300.0,51.8295,51.8622,51.7773,51.8165,60300.0
2011-07-14 15:00:00,79.35,79.41,79.1,79.13,44000.0,51.8165,51.8556,51.6532,51.6728,44000.0
2011-07-14 15:10:00,79.13,79.19,79.03,79.18,31100.0,51.6728,51.712,51.6075,51.7054,31100.0
2011-07-14 15:20:00,79.19,79.29,79.13,79.17,28400.0,51.712,51.7773,51.6728,51.6989,28400.0
2011-07-14 15:30:00,79.16,79.27,79.14,79.23,39600.0,51.6924,51.7642,51.6793,51.7381,39600.0
2011-07-14 15:40:00,79.23,79.28,79.15,79.21,81500.0,51.7381,51.7707,51.6858,51.725,81500.0
2011-07-14 15:50:00,79.2,79.22,79.03,79.19,125600.0,51.7185,51.7316,51.6075,51.712,125600.0
2011-07-15 09:30:00,79.46,79.46,79.22,79.38,211800.0,51.8883,51.8883,51.7316,51.836,211800.0
2011-07-15 09:40:00,79.38,79.42,79.1,79.1,48400.0,51.836,51.8622,51.6532,51.6532,48400.0
2011-07-15 09:50:00,79.11,79.11,78.64,78.81,67700.0,51.6597,51.6597,51.3528,51.4638,67700.0
2011-07-15 10:00:00,78.81,79.16,78.81,78.97,53600.0,51.4638,51.6924,51.4638,51.5683,53600.0
2011-07-15 10:10:00,78.98,79.0,78.61,78.62,37300.0,51.5748,51.5879,51.3332,51.3398,37300.0
2011-07-15 10:20:00,78.59,78.63,78.47,78.57,39000.0,51.3202,51.3463,51.2418,51.3071,39000.0
2011-07-15 10:30:00,78.58,78.64,78.47,78.47,46000.0,51.3136,51.3528,51.2418,51.2418,46000.0
2011-07-15 10:40:00,78.45,78.62,78.43,78.58,45200.0,51.2287,51.3398,51.2157,51.3136,45200.0
2011-07-15 10:50:00,78.57,78.57,78.41,78.44,38000.0,51.3071,51.3071,51.2026,51.2222,38000.0
2011-07-15 11:00:00,78.45,78.46,78.24,78.3,105500.0,51.2287,51.2353,51.0916,51.1308,105500.0
2011-07-15 11:10:00,78.31,78.38,78.23,78.26,81400.0,51.1373,51.183,51.0851,51.1047,81400.0
2011-07-15 11:20:00,78.26,78.28,78.21,78.23,59000.0,51.1047,51.1177,51.072,51.0851,59000.0
2011-07-15 11:30:00,78.23,78.24,78.11,78.11,50900.0,51.0851,51.0916,51.0067,51.0067,50900.0
2011-07-15 11:40:00,78.11,78.12,78.07,78.08,37000.0,51.0067,51.0132,50.9806,50.9871,37000.0
2011-07-15 11:50:00,78.08,78.13,77.99,77.99,83600.0,50.9871,51.0198,50.9284,50.9284,83600.0
2011-07-15 12:00:00,77.99,78.32,77.98,78.24,93600.0,50.9284,51.1438,50.9218,51.0916,93600.0
2011-07-15 12:10:00,78.23,78.3,78.1,78.11,44600.0,51.0851,51.1308,51.0002,51.0067,44600.0
2011-07-15 12:20:00,78.11,78.14,78.0,78.07,33900.0,51.0067,51.0263,50.9349,50.9806,33900.0
2011-07-15 12:30:00,78.08,78.1,77.92,77.93,45000.0,50.9871,51.0002,50.8826,50.8892,45000.0
2011-07-15 12:40:00,77.94,77.95,77.76,77.78,59000.0,50.8957,50.9022,50.7782,50.7912,59000.0
2011-07-15 12:50:00,77.77,77.84,77.7,77.77,56200.0,50.7847,50.8304,50.739,50.7847,56200.0
2011-07-15 13:00:00,77.78,77.8,77.69,77.8,45200.0,50.7912,50.8043,50.7325,50.8043,45200.0
2011-07-15 13:10:00,77.8,77.87,77.78,77.84,34400.0,50.8043,50.85,50.7912,50.8304,34400.0
2011-07-15 13:20:00,77.85,77.93,77.82,77.91,31700.0,50.8369,50.8892,50.8173,50.8761,31700.0
2011-07-15 13:30:00,77.9,77.95,77.87,77.94,15300.0,50.8696,50.9022,50.85,50.8957,15300.0
2011-07-15 13:40:00,77.95,77.96,77.88,77.94,26600.0,50.9022,50.9088,50.8565,50.8957,26600.0
2011-07-15 13:50:00,77.94,77.94,77.82,77.83,28600.0,50.8957,50.8957,50.8173,50.8239,28600.0
2011-07-15 14:00:00,77.84,77.86,77.78,77.82,40200.0,50.8304,50.8435,50.7912,50.8173,40200.0
2011-07-15 14:10:00,77.82,77.89,77.79,77.79,63300.0,50.8173,50.8631,50.7978,50.7978,63300.0
2011-07-15 14:20:00,77.79,77.8,77.61,77.67,78900.0,50.7978,50.8043,50.6802,50.7194,78900.0
2011-07-15 14:30:00,77.67,77.78,77.63,77.77,35700.0,50.7194,50.7912,50.6933,50.7847,35700.0
2011-07-15 14:40:00,77.78,77.83,77.71,77.79,38200.0,50.7912,50.8239,50.7455,50.7978,38200.0
2011-07-15 14:50:00,77.79,77.83,77.75,77.79,36300.0,50.7978,50.8239,50.7716,50.7978,36300.0
2011-07-15 15:00:00,77.78,77.93,77.76,77.93,33800.0,50.7912,50.8892,50.7782,50.8892,33800.0
2011-07-15 15:10:00,77.93,78.06,77.93,78.05,39400.0,50.8892,50.9741,50.8892,50.9675,39400.0
2011-07-15 15:20:00,78.06,78.26,78.04,78.18,47900.0,50.9741,51.1047,50.961,51.0524,47900.0
2011-07-15 15:30:00,78.19,78.28,78.13,78.26,64100.0,51.059,51.1177,51.0198,51.1047,64100.0
2011-07-15 15:40:00,78.27,78.35,78.26,78.35,81100.0,51.1112,51.1634,51.1047,51.1634,81100.0
2011-07-15 15:50:00,78.34,78.37,78.27,78.36,111700.0,51.1569,51.1765,51.1112,51.17,111700.0
2011-07-18 09:30:00,78.12,78.14,77.82,77.85,45200.0,51.0132,51.0263,50.8173,50.8369,45200.0
2011-07-18 09:40:00,77.85,77.94,77.56,77.56,32400.0,50.8369,50.8957,50.6476,50.6476,32400.0
2011-07-18 09:50:00,77.56,77.56,77.3,77.38,50300.0,50.6476,50.6476,50.4778,50.53,50300.0
2011-07-18 10:00:00,77.42,77.62,77.13,77.19,51400.0,50.5561,50.6867,50.3668,50.4059,51400.0
2011-07-18 10:10:00,77.17,77.18,76.96,77.0,76000.0,50.3929,50.3994,50.2558,50.2819,76000.0
2011-07-18 10:20:00,77.03,77.45,77.03,77.41,92200.0,50.3015,50.5757,50.3015,50.5496,92200.0
2011-07-18 10:30:00,77.39,77.41,77.24,77.32,45300.0,50.5365,50.5496,50.4386,50.4908,45300.0
2011-07-18 10:40:00,77.33,77.5,77.33,77.41,38300.0,50.4974,50.6084,50.4974,50.5496,38300.0
2011-07-18 10:50:00,77.39,77.48,77.2,77.36,48700.0,50.5365,50.5953,50.4125,50.517,48700.0
2011-07-18 11:00:00,77.33,77.36,77.22,77.27,16200.0,50.4974,50.517,50.4255,50.4582,16200.0
2011-07-18 11:10:00,77.27,77.31,77.15,77.29,33100.0,50.4582,50.4843,50.3798,50.4712,33100.0
2011-07-18 11:20:00,77.29,77.34,77.21,77.31,21200.0,50.4712,50.5039,50.419,50.4843,21200.0
2011-07-18 11:30:00,77.3,77.31,77.1,77.14,35200.0,50.4778,50.4843,50.3472,50.3733,35200.0
2011-07-18 11:40:00,77.15,77.25,77.05,77.23,30000.0,50.3798,50.4451,50.3145,50.4321,30000.0
2011-07-18 11:50:00,77.23,77.28,77.14,77.16,22300.0,50.4321,50.4647,50.3733,50.3864,22300.0
2011-07-18 12:00:00,77.16,77.24,77.15,77.2,22700.0,50.3864,50.4386,50.3798,50.4125,22700.0
2011-07-18 12:10:00,77.2,77.38,77.2,77.32,37000.0,50.4125,50.53,50.4125,50.4908,37000.0
2011-07-18 12:20:00,77.32,77.35,77.27,77.31,12800.0,50.4908,50.5104,50.4582,50.4843,12800.0
2011-07-18 12:30:00,77.31,77.37,77.28,77.36,11600.0,50.4843,50.5235,50.4647,50.517,11600.0
2011-07-18 12:40:00,77.35,77.36,77.25,77.27,11200.0,50.5104,50.517,50.4451,50.4582,11200.0
2011-07-18 12:50:00,77.26,77.28,77.21,77.28,17900.0,50.4517,50.4647,50.419,50.4647,17900.0
2011-07-18 13:00:00,77.28,77.34,77.24,77.33,20700.0,50.4647,50.5039,50.4386,50.4974,20700.0
2011-07-18 13:10:00,77.33,77.34,77.23,77.24,22100.0,50.4974,50.5039,50.4321,50.4386,22100.0
2011-07-18 13:20:00,77.23,77.28,77.22,77.28,21400.0,50.4321,50.4647,50.4255,50.4647,21400.0
2011-07-18 13:30:00,77.26,77.47,77.26,77.41,31600.0,50.4517,50.5888,50.4517,50.5496,31600.0
2011-07-18 13:40:00,77.41,77.43,77.36,77.38,19300.0,50.5496,50.5627,50.517,50.53,19300.0
2011-07-18 13:50:00,77.37,77.48,77.36,77.43,16600.0,50.5235,50.5953,50.517,50.5627,16600.0
2011-07-18 14:00:00,77.43,77.45,77.32,77.43,15200.0,50.5627,50.5757,50.4908,50.5627,15200.0
2011-07-18 14:10:00,77.42,77.46,77.38,77.41,16300.0,50.5561,50.5823,50.53,50.5496,16300.0
2011-07-18 14:20:00,77.41,77.43,77.32,77.32,14000.0,50.5496,50.5627,50.4908,50.4908,14000.0
2011-07-18 14:30:00,77.32,77.32,77.19,77.27,31200.0,50.4908,50.4908,50.4059,50.4582,31200.0
2011-07-18 14:40:00,77.26,77.34,77.26,77.32,20600.0,50.4517,50.5039,50.4517,50.4908,20600.0
2011-07-18 14:50:00,77.32,77.43,77.29,77.42,21900.0,50.4908,50.5627,50.4712,50.5561,21900.0
2011-07-18 15:00:00,77.42,77.5,77.32,77.33,41100.0,50.5561,50.6084,50.4908,50.4974,41100.0
2011-07-18 15:10:00,77.33,77.34,77.22,77.27,40100.0,50.4974,50.5039,50.4255,50.4582,40100.0
2011-07-18 15:20:00,77.25,77.29,77.21,77.24,46900.0,50.4451,50.4712,50.419,50.4386,46900.0
2011-07-18 15:30:00,77.25,77.3,77.17,77.27,53500.0,50.4451,50.4778,50.3929,50.4582,53500.0
2011-07-18 15:40:00,77.27,77.31,77.16,77.31,94700.0,50.4582,50.4843,50.3864,50.4843,94700.0
2011-07-18 15:50:00,77.31,77.44,77.3,77.42,118300.0,50.4843,50.5692,50.4778,50.5561,118300.0
2011-07-19 09:30:00,77.51,77.81,77.47,77.75,58400.0,50.6149,50.8108,50.5888,50.7716,58400.0
2011-07-19 09:40:00,77.74,77.81,77.7,77.74,19400.0,50.7651,50.8108,50.739,50.7651,19400.0
2011-07-19 09:50:00,77.73,77.77,77.6,77.67,91600.0,50.7586,50.7847,50.6737,50.7194,91600.0
2011-07-19 10:00:00,77.67,77.78,77.67,77.78,28100.0,50.7194,50.7912,50.7194,50.7912,28100.0
2011-07-19 10:10:00,77.78,77.96,77.71,77.91,44800.0,50.7912,50.9088,50.7455,50.8761,44800.0
2011-07-19 10:20:00,77.91,78.02,77.89,78.0,25900.0,50.8761,50.9479,50.8631,50.9349,25900.0
2011-07-19 10:30:00,78.0,78.02,77.94,77.95,38600.0,50.9349,50.9479,50.8957,50.9022,38600.0
2011-07-19 10:40:00,77.96,77.96,77.74,77.81,36800.0,50.9088,50.9088,50.7651,50.8108,36800.0
2011-07-19 10:50:00,77.81,77.87,77.7,77.7,24500.0,50.8108,50.85,50.739,50.739,24500.0
2011-07-19 11:00:00,77.7,77.86,77.68,77.86,50700.0,50.739,50.8435,50.7259,50.8435,50700.0
2011-07-19 11:10:00,77.86,77.93,77.83,77.85,32300.0,50.8435,50.8892,50.8239,50.8369,32300.0
2011-07-19 11:20:00,77.84,77.91,77.79,77.89,25000.0,50.8304,50.8761,50.7978,50.8631,25000.0
2011-07-19 11:30:00,77.89,77.99,77.86,77.99,68400.0,50.8631,50.9284,50.8435,50.9284,68400.0
2011-07-19 11:40:00,77.98,78.08,77.98,78.04,36800.0,50.9218,50.9871,50.9218,50.961,36800.0
2011-07-19 11:50:00,78.04,78.1,78.02,78.06,21700.0,50.961,51.0002,50.9479,50.9741,21700.0
2011-07-19 12:00:00,78.06,78.11,78.0,78.03,12300.0,50.9741,51.0067,50.9349,50.9545,12300.0
2011-07-19 12:10:00,78.04,78.11,78.02,78.11,33000.0,50.961,51.0067,50.9479,51.0067,33000.0
2011-07-19 12:20:00,78.1,78.26,78.1,78.25,57700.0,51.0002,51.1047,51.0002,51.0981,57700.0
2011-07-19 12:30:00,78.26,78.36,78.24,78.24,54500.0,51.1047,51.17,51.0916,51.0916,54500.0
2011-07-19 12:40:00,78.24,78.25,78.09,78.16,43900.0,51.0916,51.0981,50.9937,51.0394,43900.0
2011-07-19 12:50:00,78.16,78.21,78.15,78.2,26900.0,51.0394,51.072,51.0328,51.0655,26900.0
2011-07-19 13:00:00,78.19,78.24,78.18,78.19,28300.0,51.059,51.0916,51.0524,51.059,28300.0
2011-07-19 13:10:00,78.19,78.23,78.12,78.23,30400.0,51.059,51.0851,51.0132,51.0851,30400.0
2011-07-19 13:20:00,78.23,78.32,78.22,78.32,22000.0,51.0851,51.1438,51.0785,51.1438,22000.0
2011-07-19 13:30:00,78.32,78.44,78.24,78.4,43900.0,51.1438,51.2222,51.0916,51.1961,43900.0
2011-07-19 13:40:00,78.41,78.61,78.39,78.47,58800.0,51.2026,51.3332,51.1896,51.2418,58800.0
2011-07-19 13:50:00,78.48,78.56,78.47,78.47,33200.0,51.2483,51.3006,51.2418,51.2418,33200.0
2011-07-19 14:00:00,78.48,78.57,78.42,78.55,38200.0,51.2483,51.3071,51.2092,51.294,38200.0
2011-07-19 14:10:00,78.57,78.58,78.41,78.41,39200.0,51.3071,51.3136,51.2026,51.2026,39200.0
2011-07-19 14:20:00,78.41,78.48,78.3,78.39,34200.0,51.2026,51.2483,51.1308,51.1896,34200.0
2011-07-19 14:30:00,78.39,78.48,78.36,78.48,22500.0,51.1896,51.2483,51.17,51.2483,22500.0
2011-07-19 14:40:00,78.48,78.6,78.46,78.55,36200.0,51.2483,51.3267,51.2353,51.294,36200.0
2011-07-19 14:50:00,78.55,78.63,78.51,78.56,35700.0,51.294,51.3463,51.2679,51.3006,35700.0
2011-07-19 15:00:00,78.57,78.65,78.54,78.6,43700.0,51.3071,51.3593,51.2875,51.3267,43700.0
2011-07-19 15:10:00,78.6,78.67,78.55,78.57,48100.0,51.3267,51.3724,51.294,51.3071,48100.0
2011-07-19 15:20:00,78.57,78.57,78.49,78.52,33900.0,51.3071,51.3071,51.2549,51.2745,33900.0
2011-07-19 15:30:00,78.53,78.57,78.46,78.48,45700.0,51.281,51.3071,51.2353,51.2483,45700.0
2011-07-19 15:40:00,78.48,78.53,78.39,78.39,75300.0,51.2483,51.281,51.1896,51.1896,75300.0
2011-07-19 15:50:00,78.39,78.41,78.31,78.39,154100.0,51.1896,51.2026,51.1373,51.1896,154100.0
2011-07-20 09:30:00,78.4,78.8,78.3,78.54,87400.0,51.1961,51.4573,51.1308,51.2875,87400.0
2011-07-20 09:40:00,78.54,78.61,78.38,78.59,29500.0,51.2875,51.3332,51.183,51.3202,29500.0
2011-07-20 09:50:00,78.57,78.59,78.23,78.29,46700.0,51.3071,51.3202,51.0851,51.1243,46700.0
2011-07-20 10:00:00,78.24,78.49,78.19,78.42,36700.0,51.0916,51.2549,51.059,51.2092,36700.0
2011-07-20 10:10:00,78.42,78.46,78.11,78.2,40600.0,51.2092,51.2353,51.0067,51.0655,40600.0
2011-07-20 10:20:00,78.22,78.37,78.19,78.34,34000.0,51.0785,51.1765,51.059,51.1569,34000.0
2011-07-20 10:30:00,78.34,78.5,78.34,78.44,25800.0,51.1569,51.2614,51.1569,51.2222,25800.0
2011-07-20 10:40:00,78.44,78.47,78.25,78.25,66300.0,51.2222,51.2418,51.0981,51.0981,66300.0
2011-07-20 10:50:00,78.27,78.32,78.25,78.26,34900.0,51.1112,51.1438,51.0981,51.1047,34900.0
2011-07-20 11:00:00,78.28,78.36,78.26,78.32,59200.0,51.1177,51.17,51.1047,51.1438,59200.0
2011-07-20 11:10:00,78.33,78.36,78.31,78.36,16000.0,51.1504,51.17,51.1373,51.17,16000.0
2011-07-20 11:20:00,78.37,78.37,78.31,78.31,15900.0,51.1765,51.1765,51.1373,51.1373,15900.0
2011-07-20 11:30:00,78.31,78.41,78.28,78.39,33900.0,51.1373,51.2026,51.1177,51.1896,33900.0
2011-07-20 11:40:00,78.38,78.38,78.25,78.27,22900.0,51.183,51.183,51.0981,51.1112,22900.0
2011-07-20 11:50:00,78.27,78.3,78.24,78.24,16900.0,51.1112,51.1308,51.0916,51.0916,16900.0
2011-07-20 12:00:00,78.25,78.28,78.08,78.09,149000.0,51.0981,51.1177,50.9871,50.9937,149000.0
2011-07-20 12:10:00,78.1,78.1,78.04,78.04,31400.0,51.0002,51.0002,50.961,50.961,31400.0
2011-07-20 12:20:00,78.04,78.26,77.99,78.25,39500.0,50.961,51.1047,50.9284,51.0981,39500.0
2011-07-20 12:30:00,78.26,78.36,78.26,78.3,28500.0,51.1047,51.17,51.1047,51.1308,28500.0
2011-07-20 12:40:00,78.31,78.38,78.29,78.35,69200.0,51.1373,51.183,51.1243,51.1634,69200.0
2011-07-20 12:50:00,78.34,78.35,78.28,78.34,22500.0,51.1569,51.1634,51.1177,51.1569,22500.0
2011-07-20 13:00:00,78.33,78.36,78.29,78.3,15000.0,51.1504,51.17,51.1243,51.1308,15000.0
2011-07-20 13:10:00,78.31,78.35,78.28,78.33,12800.0,51.1373,51.1634,51.1177,51.1504,12800.0
2011-07-20 13:20:00,78.3,78.37,78.28,78.37,10200.0,51.1308,51.1765,51.1177,51.1765,10200.0
2011-07-20 13:30:00,78.36,78.48,78.32,78.47,19700.0,51.17,51.2483,51.1438,51.2418,19700.0
2011-07-20 13:40:00,78.45,78.53,78.43,78.53,17200.0,51.2287,51.281,51.2157,51.281,17200.0
2011-07-20 13:50:00,78.54,78.6,78.52,78.6,11600.0,51.2875,51.3267,51.2745,51.3267,11600.0
2011-07-20 14:00:00,78.59,78.65,78.58,78.63,12600.0,51.3202,51.3593,51.3136,51.3463,12600.0
2011-07-20 14:10:00,78.63,78.66,78.6,78.65,16100.0,51.3463,51.3659,51.3267,51.3593,16100.0
2011-07-20 14:20:00,78.64,78.7,78.63,78.67,17100.0,51.3528,51.392,51.3463,51.3724,17100.0
2011-07-20 14:30:00,78.67,78.71,78.61,78.62,15800.0,51.3724,51.3985,51.3332,51.3398,15800.0
2011-07-20 14:40:00,78.65,78.65,78.49,78.5,26600.0,51.3593,51.3593,51.2549,51.2614,26600.0
2011-07-20 14:50:00,78.5,78.55,78.43,78.43,27200.0,51.2614,51.294,51.2157,51.2157,27200.0
2011-07-20 15:00:00,78.43,78.46,78.3,78.45,43600.0,51.2157,51.2353,51.1308,51.2287,43600.0
2011-07-20 15:10:00,78.46,78.5,78.42,78.47,19800.0,51.2353,51.2614,51.2092,51.2418,19800.0
2011-07-20 15:20:00,78.48,78.48,78.39,78.43,23000.0,51.2483,51.2483,51.1896,51.2157,23000.0
2011-07-20 15:30:00,78.43,78.53,78.42,78.49,22700.0,51.2157,51.281,51.2092,51.2549,22700.0
2011-07-20 15:40:00,78.49,78.5,78.31,78.31,48200.0,51.2549,51.2614,51.1373,51.1373,48200.0
2011-07-20 15:50:00,78.31,78.36,78.25,78.35,68600.0,51.1373,51.17,51.0981,51.1634,68600.0
2011-07-21 09:30:00,78.82,79.03,78.59,79.0,59200.0,51.4704,51.6075,51.3202,51.5879,59200.0
2011-07-21 09:40:00,79.02,79.47,79.01,79.46,66900.0,51.601,51.8948,51.5944,51.8883,66900.0
2011-07-21 09:50:00,79.44,79.56,79.44,79.49,34100.0,51.8752,51.9536,51.8752,51.9079,34100.0
2011-07-21 10:00:00,79.45,79.87,79.44,79.85,50100.0,51.8818,52.156,51.8752,52.143,50100.0
2011-07-21 10:10:00,79.85,79.85,79.75,79.84,32900.0,52.143,52.143,52.0777,52.1364,32900.0
2011-07-21 10:20:00,79.83,79.96,79.79,79.95,35800.0,52.1299,52.2148,52.1038,52.2083,35800.0
2011-07-21 10:30:00,79.93,79.98,79.88,79.91,39700.0,52.1952,52.2278,52.1625,52.1821,39700.0
2011-07-21 10:40:00,79.91,79.92,79.79,79.84,22500.0,52.1821,52.1887,52.1038,52.1364,22500.0
2011-07-21 10:50:00,79.85,79.92,79.84,79.85,32000.0,52.143,52.1887,52.1364,52.143,32000.0
2011-07-21 11:00:00,79.83,79.92,79.81,79.92,43500.0,52.1299,52.1887,52.1168,52.1887,43500.0
2011-07-21 11:10:00,79.91,79.98,79.87,79.95,37300.0,52.1821,52.2278,52.156,52.2083,37300.0
2011-07-21 11:20:00,79.93,79.94,79.72,79.75,26700.0,52.1952,52.2017,52.0581,52.0777,26700.0
2011-07-21 11:30:00,79.74,79.76,79.62,79.66,16400.0,52.0711,52.0842,51.9928,52.0189,16400.0
2011-07-21 11:40:00,79.66,79.69,79.61,79.67,20300.0,52.0189,52.0385,51.9862,52.0254,20300.0
2011-07-21 11:50:00,79.68,79.87,79.67,79.86,20100.0,52.0319,52.156,52.0254,52.1495,20100.0
2011-07-21 12:00:00,79.84,79.91,79.83,79.83,24100.0,52.1364,52.1821,52.1299,52.1299,24100.0
2011-07-21 12:10:00,79.83,79.84,79.75,79.78,21300.0,52.1299,52.1364,52.0777,52.0972,21300.0
2011-07-21 12:20:00,79.77,79.9,79.74,79.89,14000.0,52.0907,52.1756,52.0711,52.1691,14000.0
2011-07-21 12:30:00,79.89,79.99,79.86,79.96,23000.0,52.1691,52.2344,52.1495,52.2148,23000.0
2011-07-21 12:40:00,79.96,80.3,79.96,80.28,53300.0,52.2148,52.4368,52.2148,52.4238,53300.0
2011-07-21 12:50:00,80.29,80.29,80.07,80.23,45600.0,52.4303,52.4303,52.2866,52.3911,45600.0
2011-07-21 13:00:00,80.24,80.31,80.16,80.27,50900.0,52.3976,52.4433,52.3454,52.4172,50900.0
2011-07-21 13:10:00,80.28,80.33,80.22,80.3,43100.0,52.4238,52.4564,52.3846,52.4368,43100.0
2011-07-21 13:20:00,80.31,80.36,80.14,80.24,77500.0,52.4433,52.476,52.3323,52.3976,77500.0
2011-07-21 13:30:00,80.24,80.28,80.11,80.19,115900.0,52.3976,52.4238,52.3127,52.365,115900.0
2011-07-21 13:40:00,80.21,80.24,80.16,80.17,21700.0,52.378,52.3976,52.3454,52.3519,21700.0
2011-07-21 13:50:00,80.18,80.22,80.13,80.21,24700.0,52.3585,52.3846,52.3258,52.378,24700.0
2011-07-21 14:00:00,80.19,80.22,80.11,80.15,27600.0,52.365,52.3846,52.3127,52.3389,27600.0
2011-07-21 14:10:00,80.14,80.15,80.01,80.01,18600.0,52.3323,52.3389,52.2474,52.2474,18600.0
2011-07-21 14:20:00,80.03,80.11,80.01,80.07,20100.0,52.2605,52.3127,52.2474,52.2866,20100.0
2011-07-21 14:30:00,80.08,80.17,80.06,80.13,25100.0,52.2931,52.3519,52.2801,52.3258,25100.0
2011-07-21 14:40:00,80.14,80.38,80.14,80.38,62500.0,52.3323,52.4891,52.3323,52.4891,62500.0
2011-07-21 14:50:00,80.38,80.39,80.19,80.19,52900.0,52.4891,52.4956,52.365,52.365,52900.0
2011-07-21 15:00:00,80.19,80.23,80.13,80.16,41200.0,52.365,52.3911,52.3258,52.3454,41200.0
2011-07-21 15:10:00,80.16,80.24,80.14,80.22,29900.0,52.3454,52.3976,52.3323,52.3846,29900.0
2011-07-21 15:20:00,80.23,80.24,80.13,80.2,40600.0,52.3911,52.3976,52.3258,52.3715,40600.0
2011-07-21 15:30:00,80.2,80.21,80.09,80.14,59800.0,52.3715,52.378,52.2997,52.3323,59800.0
2011-07-21 15:40:00,80.13,80.22,80.11,80.16,69100.0,52.3258,52.3846,52.3127,52.3454,69100.0
2011-07-21 15:50:00,80.16,80.17,80.08,80.16,142500.0,52.3454,52.3519,52.2931,52.3454,142500.0
2011-07-22 09:30:00,79.88,80.0,79.35,79.35,66100.0,52.1625,52.2409,51.8165,51.8165,66100.0
2011-07-22 09:40:00,79.34,79.46,79.29,79.38,28900.0,51.8099,51.8883,51.7773,51.836,28900.0
2011-07-22 09:50:00,79.4,79.43,79.05,79.08,36300.0,51.8491,51.8687,51.6205,51.6401,36300.0
2011-07-22 10:00:00,79.08,79.32,79.08,79.23,36500.0,51.6401,51.7969,51.6401,51.7381,36500.0
2011-07-22 10:10:00,79.22,79.41,79.14,79.23,20300.0,51.7316,51.8556,51.6793,51.7381,20300.0
2011-07-22 10:20:00,79.22,79.27,78.98,79.04,34700.0,51.7316,51.7642,51.5748,51.614,34700.0
2011-07-22 10:30:00,79.04,79.26,79.0,79.26,17500.0,51.614,51.7577,51.5879,51.7577,17500.0
2011-07-22 10:40:00,79.27,79.4,79.27,79.29,19900.0,51.7642,51.8491,51.7642,51.7773,19900.0
2011-07-22 10:50:00,79.3,79.42,79.26,79.42,12600.0,51.7838,51.8622,51.7577,51.8622,12600.0
2011-07-22 11:00:00,79.43,79.48,79.38,79.38,14300.0,51.8687,51.9013,51.836,51.836,14300.0
2011-07-22 11:10:00,79.39,79.47,79.39,79.45,22500.0,51.8426,51.8948,51.8426,51.8818,22500.0
2011-07-22 11:20:00,79.46,79.49,79.44,79.46,27700.0,51.8883,51.9079,51.8752,51.8883,27700.0
2011-07-22 11:30:00,79.47,79.65,79.45,79.65,24700.0,51.8948,52.0124,51.8818,52.0124,24700.0
2011-07-22 11:40:00,79.66,79.75,79.61,79.7,17600.0,52.0189,52.0777,51.9862,52.045,17600.0
2011-07-22 11:50:00,79.71,79.76,79.64,79.75,22600.0,52.0515,52.0842,52.0058,52.0777,22600.0
2011-07-22 12:00:00,79.75,79.75,79.65,79.71,25100.0,52.0777,52.0777,52.0124,52.0515,25100.0
2011-07-22 12:10:00,79.71,79.75,79.6,79.6,52700.0,52.0515,52.0777,51.9797,51.9797,52700.0
2011-07-22 12:20:00,79.61,79.66,79.58,79.62,15000.0,51.9862,52.0189,51.9666,51.9928,15000.0
2011-07-22 12:30:00,79.62,79.63,79.53,79.56,62800.0,51.9928,51.9993,51.934,51.9536,62800.0
2011-07-22 12:40:00,79.56,79.58,79.52,79.58,5900.0,51.9536,51.9666,51.9275,51.9666,5900.0
2011-07-22 12:50:00,79.58,79.64,79.53,79.62,22300.0,51.9666,52.0058,51.934,51.9928,22300.0
2011-07-22 13:00:00,79.62,79.66,79.54,79.65,13400.0,51.9928,52.0189,51.9405,52.0124,13400.0
2011-07-22 13:10:00,79.65,79.66,79.59,79.63,26000.0,52.0124,52.0189,51.9732,51.9993,26000.0
2011-07-22 13:20:00,79.63,79.64,79.58,79.6,118300.0,51.9993,52.0058,51.9666,51.9797,118300.0
2011-07-22 13:30:00,79.6,79.63,79.58,79.6,7400.0,51.9797,51.9993,51.9666,51.9797,7400.0
2011-07-22 13:40:00,79.61,79.65,79.54,79.54,11500.0,51.9862,52.0124,51.9405,51.9405,11500.0
2011-07-22 13:50:00,79.55,79.6,79.51,79.6,15500.0,51.9471,51.9797,51.9209,51.9797,15500.0
2011-07-22 14:00:00,79.6,79.63,79.49,79.54,15600.0,51.9797,51.9993,51.9079,51.9405,15600.0
2011-07-22 14:10:00,79.54,79.61,79.54,79.6,11500.0,51.9405,51.9862,51.9405,51.9797,11500.0
2011-07-22 14:20:00,79.6,79.6,79.51,79.54,13800.0,51.9797,51.9797,51.9209,51.9405,13800.0
2011-07-22 14:30:00,79.54,79.63,79.54,79.63,21200.0,51.9405,51.9993,51.9405,51.9993,21200.0
2011-07-22 14:40:00,79.63,79.64,79.6,79.63,26700.0,51.9993,52.0058,51.9797,51.9993,26700.0
2011-07-22 14:50:00,79.63,79.64,79.58,79.6,43500.0,51.9993,52.0058,51.9666,51.9797,43500.0
2011-07-22 15:00:00,79.61,79.64,79.58,79.62,20900.0,51.9862,52.0058,51.9666,51.9928,20900.0
2011-07-22 15:10:00,79.62,79.64,79.55,79.64,21000.0,51.9928,52.0058,51.9471,52.0058,21000.0
2011-07-22 15:20:00,79.63,79.63,79.57,79.57,22000.0,51.9993,51.9993,51.9601,51.9601,22000.0
2011-07-22 15:30:00,79.56,79.61,79.54,79.56,20300.0,51.9536,51.9862,51.9405,51.9536,20300.0
2011-07-22 15:40:00,79.56,79.64,79.53,79.61,64500.0,51.9536,52.0058,51.934,51.9862,64500.0
2011-07-22 15:50:00,79.61,79.62,79.5,79.59,115000.0,51.9862,51.9928,51.9144,51.9732,115000.0
2011-07-25 09:30:00,78.91,79.17,78.67,78.95,57000.0,51.5291,51.6989,51.3724,51.5552,57000.0
2011-07-25 09:40:00,78.93,78.95,78.53,78.64,59900.0,51.5422,51.5552,51.281,51.3528,59900.0
2011-07-25 09:50:00,78.61,79.08,78.61,79.08,41000.0,51.3332,51.6401,51.3332,51.6401,41000.0
2011-07-25 10:00:00,79.11,79.43,79.11,79.31,100200.0,51.6597,51.8687,51.6597,51.7903,100200.0
2011-07-25 10:10:00,79.3,79.45,79.29,79.4,37300.0,51.7838,51.8818,51.7773,51.8491,37300.0
2011-07-25 10:20:00,79.38,79.49,79.38,79.42,22300.0,51.836,51.9079,51.836,51.8622,22300.0
2011-07-25 10:30:00,79.4,79.52,79.4,79.45,17400.0,51.8491,51.9275,51.8491,51.8818,17400.0
2011-07-25 10:40:00,79.45,79.74,79.45,79.71,42600.0,51.8818,52.0711,51.8818,52.0515,42600.0
2011-07-25 10:50:00,79.71,79.74,79.51,79.61,49500.0,52.0515,52.0711,51.9209,51.9862,49500.0
2011-07-25 11:00:00,79.58,79.61,79.54,79.55,34000.0,51.9666,51.9862,51.9405,51.9471,34000.0
2011-07-25 11:10:00,79.55,79.63,79.51,79.59,38500.0,51.9471,51.9993,51.9209,51.9732,38500.0
2011-07-25 11:20:00,79.59,79.62,79.51,79.6,84800.0,51.9732,51.9928,51.9209,51.9797,84800.0
2011-07-25 11:30:00,79.59,79.64,79.52,79.57,62000.0,51.9732,52.0058,51.9275,51.9601,62000.0
2011-07-25 11:40:00,79.57,79.59,79.44,79.46,31000.0,51.9601,51.9732,51.8752,51.8883,31000.0
2011-07-25 11:50:00,79.44,79.52,79.39,79.51,11300.0,51.8752,51.9275,51.8426,51.9209,11300.0
2011-07-25 12:00:00,79.54,79.6,79.5,79.55,10500.0,51.9405,51.9797,51.9144,51.9471,10500.0
2011-07-25 12:10:00,79.55,79.57,79.47,79.5,31800.0,51.9471,51.9601,51.8948,51.9144,31800.0
2011-07-25 12:20:00,79.51,79.63,79.51,79.63,12800.0,51.9209,51.9993,51.9209,51.9993,12800.0
2011-07-25 12:30:00,79.63,79.68,79.56,79.56,13500.0,51.9993,52.0319,51.9536,51.9536,13500.0
2011-07-25 12:40:00,79.54,79.61,79.54,79.59,12200.0,51.9405,51.9862,51.9405,51.9732,12200.0
2011-07-25 12:50:00,79.58,79.61,79.56,79.56,15100.0,51.9666,51.9862,51.9536,51.9536,15100.0
2011-07-25 13:00:00,79.55,79.62,79.54,79.57,17300.0,51.9471,51.9928,51.9405,51.9601,17300.0
2011-07-25 13:10:00,79.57,79.59,79.49,79.56,21800.0,51.9601,51.9732,51.9079,51.9536,21800.0
2011-07-25 13:20:00,79.57,79.61,79.5,79.51,7400.0,51.9601,51.9862,51.9144,51.9209,7400.0
2011-07-25 13:30:00,79.51,79.54,79.46,79.46,8300.0,51.9209,51.9405,51.8883,51.8883,8300.0
2011-07-25 13:40:00,79.46,79.61,79.46,79.53,15300.0,51.8883,51.9862,51.8883,51.934,15300.0
2011-07-25 13:50:00,79.54,79.6,79.54,79.54,9600.0,51.9405,51.9797,51.9405,51.9405,9600.0
2011-07-25 14:00:00,79.54,79.57,79.49,79.56,19500.0,51.9405,51.9601,51.9079,51.9536,19500.0
2011-07-25 14:10:00,79.57,79.58,79.5,79.51,19800.0,51.9601,51.9666,51.9144,51.9209,19800.0
2011-07-25 14:20:00,79.51,79.57,79.5,79.55,33200.0,51.9209,51.9601,51.9144,51.9471,33200.0
2011-07-25 14:30:00,79.54,79.57,79.46,79.46,39300.0,51.9405,51.9601,51.8883,51.8883,39300.0
2011-07-25 14:40:00,79.44,79.47,79.33,79.38,46400.0,51.8752,51.8948,51.8034,51.836,46400.0
2011-07-25 14:50:00,79.38,79.45,79.34,79.42,13700.0,51.836,51.8818,51.8099,51.8622,13700.0
2011-07-25 15:00:00,79.42,79.42,79.28,79.31,21200.0,51.8622,51.8622,51.7707,51.7903,21200.0
2011-07-25 15:10:00,79.31,79.44,79.27,79.39,31700.0,51.7903,51.8752,51.7642,51.8426,31700.0
2011-07-25 15:20:00,79.38,79.47,79.32,79.45,68000.0,51.836,51.8948,51.7969,51.8818,68000.0
2011-07-25 15:30:00,79.44,79.54,79.42,79.48,44600.0,51.8752,51.9405,51.8622,51.9013,44600.0
2011-07-25 15:40:00,79.48,79.48,79.29,79.34,59300.0,51.9013,51.9013,51.7773,51.8099,59300.0
2011-07-25 15:50:00,79.33,79.38,79.28,79.33,101600.0,51.8034,51.836,51.7707,51.8034,101600.0
2011-07-26 09:30:00,81.34,81.99,80.3,80.51,232800.0,53.1159,53.5404,52.4368,52.5739,232800.0
2011-07-26 09:40:00,80.5,80.75,79.94,80.65,147800.0,52.5674,52.7307,52.2017,52.6654,147800.0
2011-07-26 09:50:00,80.65,80.7,80.37,80.53,101000.0,52.6654,52.698,52.4825,52.587,101000.0
2011-07-26 10:00:00,80.52,80.59,80.35,80.51,60500.0,52.5805,52.6262,52.4695,52.5739,60500.0
2011-07-26 10:10:00,80.5,81.06,80.49,80.8,112800.0,52.5674,52.9331,52.5609,52.7633,112800.0
2011-07-26 10:20:00,80.81,80.94,80.67,80.85,77200.0,52.7698,52.8547,52.6784,52.796,77200.0
2011-07-26 10:30:00,80.8,80.87,80.67,80.7,75700.0,52.7633,52.809,52.6784,52.698,75700.0
2011-07-26 10:40:00,80.7,80.87,80.65,80.87,87400.0,52.698,52.809,52.6654,52.809,87400.0
2011-07-26 10:50:00,80.87,80.87,80.78,80.84,35400.0,52.809,52.809,52.7503,52.7894,35400.0
2011-07-26 11:00:00,80.84,81.07,80.82,81.06,105400.0,52.7894,52.9396,52.7764,52.9331,105400.0
2011-07-26 11:10:00,81.07,81.35,81.05,81.35,59600.0,52.9396,53.1225,52.9266,53.1225,59600.0
2011-07-26 11:20:00,81.35,81.38,81.21,81.32,73600.0,53.1225,53.1421,53.0311,53.1029,73600.0
2011-07-26 11:30:00,81.31,81.34,81.02,81.18,71600.0,53.0964,53.1159,52.907,53.0115,71600.0
2011-07-26 11:40:00,81.18,81.47,81.13,81.43,75000.0,53.0115,53.2008,52.9788,53.1747,75000.0
2011-07-26 11:50:00,81.44,81.47,80.93,81.02,40900.0,53.1812,53.2008,52.8482,52.907,40900.0
2011-07-26 12:00:00,81.01,81.18,80.96,81.18,69400.0,52.9004,53.0115,52.8678,53.0115,69400.0
2011-07-26 12:10:00,81.18,81.49,81.17,81.47,46400.0,53.0115,53.2139,53.0049,53.2008,46400.0
2011-07-26 12:20:00,81.48,81.54,81.25,81.53,177900.0,53.2074,53.2465,53.0572,53.24,177900.0
2011-07-26 12:30:00,81.54,81.98,81.52,81.84,129900.0,53.2465,53.5339,53.2335,53.4424,129900.0
2011-07-26 12:40:00,81.8,81.8,81.59,81.79,59500.0,53.4163,53.4163,53.2792,53.4098,59500.0
2011-07-26 12:50:00,81.75,81.81,81.71,81.76,48800.0,53.3837,53.4229,53.3576,53.3902,48800.0
2011-07-26 13:00:00,81.76,81.76,81.59,81.69,56700.0,53.3902,53.3902,53.2792,53.3445,56700.0
2011-07-26 13:10:00,81.7,81.7,81.29,81.3,20600.0,53.351,53.351,53.0833,53.0898,20600.0
2011-07-26 13:20:00,81.31,81.35,81.13,81.35,30400.0,53.0964,53.1225,52.9788,53.1225,30400.0
2011-07-26 13:30:00,81.36,81.67,81.27,81.61,43900.0,53.129,53.3314,53.0702,53.2923,43900.0
2011-07-26 13:40:00,81.61,81.74,81.59,81.64,54400.0,53.2923,53.3771,53.2792,53.3118,54400.0
2011-07-26 13:50:00,81.64,81.64,81.39,81.47,43100.0,53.3118,53.3118,53.1486,53.2008,43100.0
2011-07-26 14:00:00,81.48,81.5,81.32,81.41,32600.0,53.2074,53.2204,53.1029,53.1617,32600.0
2011-07-26 14:10:00,81.42,81.54,81.42,81.5,52500.0,53.1682,53.2465,53.1682,53.2204,52500.0
2011-07-26 14:20:00,81.49,81.7,81.43,81.69,41400.0,53.2139,53.351,53.1747,53.3445,41400.0
2011-07-26 14:30:00,81.69,81.69,81.16,81.16,55200.0,53.3445,53.3445,52.9984,52.9984,55200.0
2011-07-26 14:40:00,81.16,81.35,81.16,81.25,41300.0,52.9984,53.1225,52.9984,53.0572,41300.0
2011-07-26 14:50:00,81.24,81.28,81.08,81.08,56200.0,53.0506,53.0768,52.9462,52.9462,56200.0
2011-07-26 15:00:00,81.08,81.52,81.05,81.52,46100.0,52.9462,53.2335,52.9266,53.2335,46100.0
2011-07-26 15:10:00,81.53,81.53,81.24,81.25,54900.0,53.24,53.24,53.0506,53.0572,54900.0
2011-07-26 15:20:00,81.27,81.29,81.1,81.2,44400.0,53.0702,53.0833,52.9592,53.0245,44400.0
2011-07-26 15:30:00,81.2,81.23,81.03,81.07,72500.0,53.0245,53.0441,52.9135,52.9396,72500.0
2011-07-26 15:40:00,81.06,81.08,80.84,80.88,93100.0,52.9331,52.9462,52.7894,52.8156,93100.0
2011-07-26 15:50:00,80.88,80.89,80.7,80.82,185800.0,52.8156,52.8221,52.698,52.7764,185800.0
2011-07-27 09:30:00,80.28,80.58,79.13,79.14,82900.0,52.4238,52.6197,51.6728,51.6793,82900.0
2011-07-27 09:40:00,79.15,79.18,78.52,78.78,108800.0,51.6858,51.7054,51.2745,51.4442,108800.0
2011-07-27 09:50:00,78.79,78.93,78.61,78.81,92600.0,51.4508,51.5422,51.3332,51.4638,92600.0
2011-07-27 10:00:00,78.85,78.88,78.45,78.49,98000.0,51.4899,51.5095,51.2287,51.2549,98000.0
2011-07-27 10:10:00,78.46,78.62,78.41,78.48,43500.0,51.2353,51.3398,51.2026,51.2483,43500.0
2011-07-27 10:20:00,78.49,78.53,78.4,78.51,42100.0,51.2549,51.281,51.1961,51.2679,42100.0
2011-07-27 10:30:00,78.51,78.76,78.42,78.76,43400.0,51.2679,51.4312,51.2092,51.4312,43400.0
2011-07-27 10:40:00,78.75,78.99,78.67,78.86,75300.0,51.4246,51.5814,51.3724,51.4965,75300.0
2011-07-27 10:50:00,78.87,79.36,78.82,79.23,136100.0,51.503,51.823,51.4704,51.7381,136100.0
2011-07-27 11:00:00,79.19,79.28,79.09,79.12,74000.0,51.712,51.7707,51.6467,51.6663,74000.0
2011-07-27 11:10:00,79.12,79.19,78.91,78.98,52100.0,51.6663,51.712,51.5291,51.5748,52100.0
2011-07-27 11:20:00,78.99,79.05,78.73,78.83,37900.0,51.5814,51.6205,51.4116,51.4769,37900.0
2011-07-27 11:30:00,78.83,78.87,78.52,78.54,65000.0,51.4769,51.503,51.2745,51.2875,65000.0
2011-07-27 11:40:00,78.54,78.67,78.52,78.61,30500.0,51.2875,51.3724,51.2745,51.3332,30500.0
2011-07-27 11:50:00,78.63,78.66,78.32,78.34,63900.0,51.3463,51.3659,51.1438,51.1569,63900.0
2011-07-27 12:00:00,78.35,78.45,78.07,78.08,67200.0,51.1634,51.2287,50.9806,50.9871,67200.0
2011-07-27 12:10:00,78.08,78.21,78.07,78.13,25200.0,50.9871,51.072,50.9806,51.0198,25200.0
2011-07-27 12:20:00,78.14,78.3,78.11,78.28,39700.0,51.0263,51.1308,51.0067,51.1177,39700.0
2011-07-27 12:30:00,78.29,78.45,78.28,78.38,31900.0,51.1243,51.2287,51.1177,51.183,31900.0
2011-07-27 12:40:00,78.38,78.56,78.38,78.44,26400.0,51.183,51.3006,51.183,51.2222,26400.0
2011-07-27 12:50:00,78.45,78.51,78.42,78.44,21500.0,51.2287,51.2679,51.2092,51.2222,21500.0
2011-07-27 13:00:00,78.44,78.47,78.34,78.46,33800.0,51.2222,51.2418,51.1569,51.2353,33800.0
2011-07-27 13:10:00,78.46,78.47,78.3,78.35,37500.0,51.2353,51.2418,51.1308,51.1634,37500.0
2011-07-27 13:20:00,78.32,78.39,78.09,78.1,38800.0,51.1438,51.1896,50.9937,51.0002,38800.0
2011-07-27 13:30:00,78.08,78.08,77.92,77.92,45300.0,50.9871,50.9871,50.8826,50.8826,45300.0
2011-07-27 13:40:00,77.92,78.12,77.9,78.09,59000.0,50.8826,51.0132,50.8696,50.9937,59000.0
2011-07-27 13:50:00,78.09,78.09,77.93,77.99,24300.0,50.9937,50.9937,50.8892,50.9284,24300.0
2011-07-27 14:00:00,77.99,78.03,77.92,78.0,44700.0,50.9284,50.9545,50.8826,50.9349,44700.0
2011-07-27 14:10:00,77.98,78.01,77.95,77.95,20900.0,50.9218,50.9414,50.9022,50.9022,20900.0
2011-07-27 14:20:00,77.95,77.97,77.77,77.77,70400.0,50.9022,50.9153,50.7847,50.7847,70400.0
2011-07-27 14:30:00,77.77,77.77,77.52,77.55,49700.0,50.7847,50.7847,50.6214,50.641,49700.0
2011-07-27 14:40:00,77.55,77.62,77.44,77.53,73300.0,50.641,50.6867,50.5692,50.628,73300.0
2011-07-27 14:50:00,77.51,77.51,77.28,77.37,68500.0,50.6149,50.6149,50.4647,50.5235,68500.0
2011-07-27 15:00:00,77.36,77.53,77.35,77.35,87600.0,50.517,50.628,50.5104,50.5104,87600.0
2011-07-27 15:10:00,77.34,77.43,77.3,77.34,57200.0,50.5039,50.5627,50.4778,50.5039,57200.0
2011-07-27 15:20:00,77.33,77.46,77.22,77.44,74000.0,50.4974,50.5823,50.4255,50.5692,74000.0
2011-07-27 15:30:00,77.45,77.6,77.45,77.49,82500.0,50.5757,50.6737,50.5757,50.6018,82500.0
2011-07-27 15:40:00,77.49,77.6,77.39,77.54,258100.0,50.6018,50.6737,50.5365,50.6345,258100.0
2011-07-27 15:50:00,77.53,77.66,77.44,77.47,252700.0,50.628,50.7129,50.5692,50.5888,252700.0
2011-07-28 09:30:00,77.45,77.85,77.32,77.77,96900.0,50.5757,50.8369,50.4908,50.7847,96900.0
2011-07-28 09:40:00,77.77,77.8,77.24,77.43,108300.0,50.7847,50.8043,50.4386,50.5627,108300.0
2011-07-28 09:50:00,77.43,77.47,77.26,77.3,116800.0,50.5627,50.5888,50.4517,50.4778,116800.0
2011-07-28 10:00:00,77.31,77.4,77.26,77.36,93100.0,50.4843,50.5431,50.4517,50.517,93100.0
2011-07-28 10:10:00,77.34,77.36,77.1,77.18,72700.0,50.5039,50.517,50.3472,50.3994,72700.0
2011-07-28 10:20:00,77.2,77.2,76.97,77.0,79800.0,50.4125,50.4125,50.2623,50.2819,79800.0
2011-07-28 10:30:00,77.02,77.05,76.99,77.02,79800.0,50.2949,50.3145,50.2753,50.2949,79800.0
2011-07-28 10:40:00,77.02,77.48,77.01,77.47,109000.0,50.2949,50.5953,50.2884,50.5888,109000.0
2011-07-28 10:50:00,77.45,77.47,77.14,77.14,105200.0,50.5757,50.5888,50.3733,50.3733,105200.0
2011-07-28 11:00:00,77.14,77.14,76.99,77.08,86400.0,50.3733,50.3733,50.2753,50.3341,86400.0
2011-07-28 11:10:00,77.08,77.13,77.01,77.03,45400.0,50.3341,50.3668,50.2884,50.3015,45400.0
2011-07-28 11:20:00,77.03,77.07,76.99,77.01,100600.0,50.3015,50.3276,50.2753,50.2884,100600.0
2011-07-28 11:30:00,77.01,77.32,77.0,77.21,136300.0,50.2884,50.4908,50.2819,50.419,136300.0
2011-07-28 11:40:00,77.19,77.43,77.19,77.43,39400.0,50.4059,50.5627,50.4059,50.5627,39400.0
2011-07-28 11:50:00,77.42,77.44,77.19,77.27,58500.0,50.5561,50.5692,50.4059,50.4582,58500.0
2011-07-28 12:00:00,77.27,77.33,77.26,77.32,26800.0,50.4582,50.4974,50.4517,50.4908,26800.0
2011-07-28 12:10:00,77.33,77.34,77.09,77.09,29300.0,50.4974,50.5039,50.3406,50.3406,29300.0
2011-07-28 12:20:00,77.1,77.2,77.1,77.18,35400.0,50.3472,50.4125,50.3472,50.3994,35400.0
2011-07-28 12:30:00,77.18,77.28,77.15,77.18,31000.0,50.3994,50.4647,50.3798,50.3994,31000.0
2011-07-28 12:40:00,77.18,77.18,77.05,77.06,33500.0,50.3994,50.3994,50.3145,50.3211,33500.0
2011-07-28 12:50:00,77.06,77.1,77.01,77.09,41500.0,50.3211,50.3472,50.2884,50.3406,41500.0
2011-07-28 13:00:00,77.1,77.15,77.02,77.04,53900.0,50.3472,50.3798,50.2949,50.308,53900.0
2011-07-28 13:10:00,77.04,77.11,77.0,77.06,61000.0,50.308,50.3537,50.2819,50.3211,61000.0
2011-07-28 13:20:00,77.05,77.05,76.99,77.0,46100.0,50.3145,50.3145,50.2753,50.2819,46100.0
2011-07-28 13:30:00,77.0,77.0,76.68,76.69,156000.0,50.2819,50.2819,50.0729,50.0794,156000.0
2011-07-28 13:40:00,76.68,76.72,76.35,76.4,265900.0,50.0729,50.099,49.8574,49.8901,265900.0
2011-07-28 13:50:00,76.4,76.59,76.4,76.42,63000.0,49.8901,50.0141,49.8901,49.9031,63000.0
2011-07-28 14:00:00,76.43,76.46,76.21,76.25,88600.0,49.9097,49.9292,49.766,49.7921,88600.0
2011-07-28 14:10:00,76.26,76.3,76.12,76.21,102500.0,49.7986,49.8248,49.7072,49.766,102500.0
2011-07-28 14:20:00,76.21,76.26,76.16,76.16,69200.0,49.766,49.7986,49.7333,49.7333,69200.0
2011-07-28 14:30:00,76.16,76.17,75.84,75.85,162400.0,49.7333,49.7399,49.5244,49.5309,162400.0
2011-07-28 14:40:00,75.85,75.85,75.68,75.73,164500.0,49.5309,49.5309,49.4199,49.4525,164500.0
2011-07-28 14:50:00,75.73,75.79,75.63,75.65,123000.0,49.4525,49.4917,49.3872,49.4003,123000.0
2011-07-28 15:00:00,75.65,75.65,75.06,75.16,334300.0,49.4003,49.4003,49.015,49.0803,334300.0
2011-07-28 15:10:00,75.16,75.19,74.58,74.6,354400.0,49.0803,49.0999,48.7016,48.7146,354400.0
2011-07-28 15:20:00,74.61,74.89,74.44,74.81,311700.0,48.7212,48.904,48.6102,48.8518,311700.0
2011-07-28 15:30:00,74.82,75.23,74.82,75.21,274200.0,48.8583,49.126,48.8583,49.113,274200.0
2011-07-28 15:40:00,75.21,75.28,75.02,75.23,359900.0,49.113,49.1587,48.9889,49.126,359900.0
2011-07-28 15:50:00,75.24,75.32,75.15,75.29,227900.0,49.1326,49.1848,49.0738,49.1652,227900.0
2011-07-29 09:30:00,74.73,75.29,74.59,75.21,93800.0,48.7995,49.1652,48.7081,49.113,93800.0
2011-07-29 09:40:00,75.18,75.65,74.97,75.57,168400.0,49.0934,49.4003,48.9563,49.3481,168400.0
2011-07-29 09:50:00,75.6,75.6,75.34,75.36,165300.0,49.3677,49.3677,49.1979,49.2109,165300.0
2011-07-29 10:00:00,75.35,75.4,75.19,75.31,172300.0,49.2044,49.2371,49.0999,49.1783,172300.0
2011-07-29 10:10:00,75.31,75.38,74.84,74.84,171100.0,49.1783,49.224,48.8714,48.8714,171100.0
2011-07-29 10:20:00,74.84,75.39,74.81,75.26,128600.0,48.8714,49.2305,48.8518,49.1456,128600.0
2011-07-29 10:30:00,75.25,75.69,75.25,75.63,131200.0,49.1391,49.4264,49.1391,49.3872,131200.0
2011-07-29 10:40:00,75.64,76.0,75.57,76.0,61200.0,49.3938,49.6289,49.3481,49.6289,61200.0
2011-07-29 10:50:00,76.0,76.33,76.0,76.16,82800.0,49.6289,49.8444,49.6289,49.7333,82800.0
2011-07-29 11:00:00,76.16,76.64,76.05,76.63,66500.0,49.7333,50.0468,49.6615,50.0403,66500.0
2011-07-29 11:10:00,76.61,76.81,76.56,76.8,82600.0,50.0272,50.1578,49.9945,50.1513,82600.0
2011-07-29 11:20:00,76.8,76.94,76.54,76.54,71700.0,50.1513,50.2427,49.9815,49.9815,71700.0
2011-07-29 11:30:00,76.55,76.63,76.36,76.37,56700.0,49.988,50.0403,49.8639,49.8705,56700.0
2011-07-29 11:40:00,76.37,76.61,76.36,76.46,33700.0,49.8705,50.0272,49.8639,49.9292,33700.0
2011-07-29 11:50:00,76.47,76.69,76.45,76.66,49000.0,49.9358,50.0794,49.9227,50.0599,49000.0
2011-07-29 12:00:00,76.67,76.8,76.53,76.65,42600.0,50.0664,50.1513,49.975,50.0533,42600.0
2011-07-29 12:10:00,76.66,76.68,76.49,76.66,29200.0,50.0599,50.0729,49.9488,50.0599,29200.0
2011-07-29 12:20:00,76.64,76.75,76.58,76.7,26700.0,50.0468,50.1186,50.0076,50.086,26700.0
2011-07-29 12:30:00,76.7,76.77,76.53,76.77,25700.0,50.086,50.1317,49.975,50.1317,25700.0
2011-07-29 12:40:00,76.75,76.78,76.63,76.75,34500.0,50.1186,50.1382,50.0403,50.1186,34500.0
2011-07-29 12:50:00,76.74,76.75,76.46,76.54,36200.0,50.1121,50.1186,49.9292,49.9815,36200.0
2011-07-29 13:00:00,76.53,76.64,76.48,76.63,26100.0,49.975,50.0468,49.9423,50.0403,26100.0
2011-07-29 13:10:00,76.63,76.68,76.51,76.53,28200.0,50.0403,50.0729,49.9619,49.975,28200.0
2011-07-29 13:20:00,76.54,76.77,76.54,76.59,27600.0,49.9815,50.1317,49.9815,50.0141,27600.0
2011-07-29 13:30:00,76.59,76.75,76.53,76.75,27500.0,50.0141,50.1186,49.975,50.1186,27500.0
2011-07-29 13:40:00,76.75,76.76,76.65,76.65,26700.0,50.1186,50.1252,50.0533,50.0533,26700.0
2011-07-29 13:50:00,76.65,76.67,76.53,76.64,30100.0,50.0533,50.0664,49.975,50.0468,30100.0
2011-07-29 14:00:00,76.65,76.85,76.61,76.74,61600.0,50.0533,50.1839,50.0272,50.1121,61600.0
2011-07-29 14:10:00,76.74,76.74,76.61,76.61,33200.0,50.1121,50.1121,50.0272,50.0272,33200.0
2011-07-29 14:20:00,76.61,76.62,76.48,76.53,57700.0,50.0272,50.0337,49.9423,49.975,57700.0
2011-07-29 14:30:00,76.53,76.53,76.28,76.34,135300.0,49.975,49.975,49.8117,49.8509,135300.0
2011-07-29 14:40:00,76.34,76.36,76.15,76.16,72500.0,49.8509,49.8639,49.7268,49.7333,72500.0
2011-07-29 14:50:00,76.16,76.3,76.15,76.16,61300.0,49.7333,49.8248,49.7268,49.7333,61300.0
2011-07-29 15:00:00,76.16,76.21,76.1,76.13,88900.0,49.7333,49.766,49.6942,49.7138,88900.0
2011-07-29 15:10:00,76.12,76.28,76.1,76.26,74100.0,49.7072,49.8117,49.6942,49.7986,74100.0
2011-07-29 15:20:00,76.26,76.28,76.13,76.15,63600.0,49.7986,49.8117,49.7138,49.7268,63600.0
2011-07-29 15:30:00,76.15,76.15,75.91,75.99,88200.0,49.7268,49.7268,49.5701,49.6223,88200.0
2011-07-29 15:40:00,75.98,75.99,75.53,75.6,143400.0,49.6158,49.6223,49.3219,49.3677,143400.0
2011-07-29 15:50:00,75.62,75.87,75.6,75.73,249500.0,49.3807,49.544,49.3677,49.4525,249500.0
2011-08-01 09:30:00,76.11,76.11,74.7,75.87,251600.0,49.7007,49.7007,48.7799,49.544,251600.0
2011-08-01 09:40:00,75.87,76.08,75.32,75.44,119000.0,49.544,49.6811,49.1848,49.2632,119000.0
2011-08-01 09:50:00,75.43,75.51,75.25,75.3,111400.0,49.2566,49.3089,49.1391,49.1718,111400.0
2011-08-01 10:00:00,75.31,75.31,74.14,74.62,210100.0,49.1783,49.1783,48.4143,48.7277,210100.0
2011-08-01 10:10:00,74.63,74.82,74.5,74.65,123600.0,48.7342,48.8583,48.6493,48.7473,123600.0
2011-08-01 10:20:00,74.65,74.9,74.63,74.77,58200.0,48.7473,48.9106,48.7342,48.8257,58200.0
2011-08-01 10:30:00,74.78,75.3,74.77,75.18,64400.0,48.8322,49.1718,48.8257,49.0934,64400.0
2011-08-01 10:40:00,75.18,75.26,74.98,75.08,51500.0,49.0934,49.1456,48.9628,49.0281,51500.0
2011-08-01 10:50:00,75.09,75.2,74.99,75.1,45600.0,49.0346,49.1065,48.9693,49.0412,45600.0
2011-08-01 11:00:00,75.1,75.13,74.78,74.93,146000.0,49.0412,49.0607,48.8322,48.9301,146000.0
2011-08-01 11:10:00,74.94,75.03,74.78,74.82,50000.0,48.9367,48.9954,48.8322,48.8583,50000.0
2011-08-01 11:20:00,74.82,74.96,74.78,74.87,42500.0,48.8583,48.9497,48.8322,48.891,42500.0
2011-08-01 11:30:00,74.88,74.88,74.12,74.19,142400.0,48.8975,48.8975,48.4012,48.4469,142400.0
2011-08-01 11:40:00,74.21,74.21,74.09,74.15,67600.0,48.46,48.46,48.3816,48.4208,67600.0
2011-08-01 11:50:00,74.16,74.19,73.8,73.81,79900.0,48.4273,48.4469,48.1922,48.1988,79900.0
2011-08-01 12:00:00,73.82,74.13,73.82,74.09,64600.0,48.2053,48.4077,48.2053,48.3816,64600.0
2011-08-01 12:10:00,74.08,74.25,74.04,74.05,45300.0,48.3751,48.4861,48.349,48.3555,45300.0
2011-08-01 12:20:00,74.06,74.16,74.01,74.09,43200.0,48.362,48.4273,48.3294,48.3816,43200.0
2011-08-01 12:30:00,74.09,74.1,73.89,73.89,60400.0,48.3816,48.3881,48.251,48.251,60400.0
2011-08-01 12:40:00,73.9,73.9,73.72,73.72,88200.0,48.2575,48.2575,48.14,48.14,88200.0
2011-08-01 12:50:00,73.73,73.75,73.69,73.73,54000.0,48.1465,48.1596,48.1204,48.1465,54000.0
2011-08-01 13:00:00,73.74,73.76,73.63,73.64,75500.0,48.1531,48.1661,48.0812,48.0878,75500.0
2011-08-01 13:10:00,73.65,73.73,73.56,73.73,60100.0,48.0943,48.1465,48.0355,48.1465,60100.0
2011-08-01 13:20:00,73.72,73.75,73.71,73.73,61300.0,48.14,48.1596,48.1335,48.1465,61300.0
2011-08-01 13:30:00,73.71,73.75,73.68,73.7,62500.0,48.1335,48.1596,48.1139,48.1269,62500.0
2011-08-01 13:40:00,73.7,73.71,73.55,73.56,60900.0,48.1269,48.1335,48.029,48.0355,60900.0
2011-08-01 13:50:00,73.57,73.58,73.43,73.5,76900.0,48.042,48.0486,47.9506,47.9963,76900.0
2011-08-01 14:00:00,73.54,73.57,73.51,73.55,76400.0,48.0225,48.042,48.0029,48.029,76400.0
2011-08-01 14:10:00,73.56,73.58,73.46,73.53,71400.0,48.0355,48.0486,47.9702,48.0159,71400.0
2011-08-01 14:20:00,73.53,73.59,73.48,73.59,53300.0,48.0159,48.0551,47.9833,48.0551,53300.0
2011-08-01 14:30:00,73.58,73.77,73.53,73.77,71900.0,48.0486,48.1726,48.0159,48.1726,71900.0
2011-08-01 14:40:00,73.77,74.09,73.77,74.04,68200.0,48.1726,48.3816,48.1726,48.349,68200.0
2011-08-01 14:50:00,74.05,74.4,73.99,74.37,92000.0,48.3555,48.584,48.3163,48.5645,92000.0
2011-08-01 15:00:00,74.37,74.49,74.34,74.48,54800.0,48.5645,48.6428,48.5449,48.6363,54800.0
2011-08-01 15:10:00,74.49,74.65,74.49,74.53,52400.0,48.6428,48.7473,48.6428,48.6689,52400.0
2011-08-01 15:20:00,74.53,74.74,74.5,74.73,56200.0,48.6689,48.8061,48.6493,48.7995,56200.0
2011-08-01 15:30:00,74.72,74.77,74.5,74.77,114000.0,48.793,48.8257,48.6493,48.8257,114000.0
2011-08-01 15:40:00,74.76,74.77,74.5,74.51,102300.0,48.8191,48.8257,48.6493,48.6559,102300.0
2011-08-01 15:50:00,74.51,74.6,74.31,74.49,137300.0,48.6559,48.7146,48.5253,48.6428,137300.0
2011-08-02 09:30:00,73.96,74.05,73.7,73.78,108900.0,48.2967,48.3555,48.1269,48.1792,108900.0
2011-08-02 09:40:00,73.78,74.76,73.78,74.73,138900.0,48.1792,48.8191,48.1792,48.7995,138900.0
2011-08-02 09:50:00,74.73,74.99,74.64,74.99,108200.0,48.7995,48.9693,48.7408,48.9693,108200.0
2011-08-02 10:00:00,74.99,75.11,74.65,74.7,78100.0,48.9693,49.0477,48.7473,48.7799,78100.0
2011-08-02 10:10:00,74.7,74.74,74.48,74.48,46600.0,48.7799,48.8061,48.6363,48.6363,46600.0
2011-08-02 10:20:00,74.5,74.51,74.19,74.34,40000.0,48.6493,48.6559,48.4469,48.5449,40000.0
2011-08-02 10:30:00,74.36,74.83,74.35,74.75,56200.0,48.5579,48.8648,48.5514,48.8126,56200.0
2011-08-02 10:40:00,74.75,74.95,74.72,74.86,65300.0,48.8126,48.9432,48.793,48.8844,65300.0
2011-08-02 10:50:00,74.86,74.9,74.6,74.65,42700.0,48.8844,48.9106,48.7146,48.7473,42700.0
2011-08-02 11:00:00,74.66,74.77,74.58,74.64,56200.0,48.7538,48.8257,48.7016,48.7408,56200.0
2011-08-02 11:10:00,74.61,74.75,74.54,74.59,38900.0,48.7212,48.8126,48.6755,48.7081,38900.0
2011-08-02 11:20:00,74.59,74.69,74.46,74.65,39400.0,48.7081,48.7734,48.6232,48.7473,39400.0
2011-08-02 11:30:00,74.65,74.69,74.61,74.65,42600.0,48.7473,48.7734,48.7212,48.7473,42600.0
2011-08-02 11:40:00,74.65,74.93,74.62,74.93,53500.0,48.7473,48.9301,48.7277,48.9301,53500.0
2011-08-02 11:50:00,74.94,74.99,74.73,74.84,32400.0,48.9367,48.9693,48.7995,48.8714,32400.0
2011-08-02 12:00:00,74.83,74.83,74.68,74.68,36500.0,48.8648,48.8648,48.7669,48.7669,36500.0
2011-08-02 12:10:00,74.68,74.82,74.63,74.82,27200.0,48.7669,48.8583,48.7342,48.8583,27200.0
2011-08-02 12:20:00,74.82,74.89,74.7,74.71,25700.0,48.8583,48.904,48.7799,48.7865,25700.0
2011-08-02 12:30:00,74.71,74.75,74.55,74.72,65800.0,48.7865,48.8126,48.682,48.793,65800.0
2011-08-02 12:40:00,74.7,74.84,74.53,74.6,92200.0,48.7799,48.8714,48.6689,48.7146,92200.0
2011-08-02 12:50:00,74.59,74.68,74.32,74.4,58500.0,48.7081,48.7669,48.5318,48.584,58500.0
2011-08-02 13:00:00,74.41,74.64,74.39,74.58,58100.0,48.5906,48.7408,48.5775,48.7016,58100.0
2011-08-02 13:10:00,74.58,74.78,74.49,74.7,63600.0,48.7016,48.8322,48.6428,48.7799,63600.0
2011-08-02 13:20:00,74.7,74.88,74.62,74.62,62600.0,48.7799,48.8975,48.7277,48.7277,62600.0
2011-08-02 13:30:00,74.63,74.79,74.53,74.65,76900.0,48.7342,48.8387,48.6689,48.7473,76900.0
2011-08-02 13:40:00,74.66,74.9,74.64,74.87,69700.0,48.7538,48.9106,48.7408,48.891,69700.0
2011-08-02 13:50:00,74.86,74.95,74.73,74.77,298900.0,48.8844,48.9432,48.7995,48.8257,298900.0
2011-08-02 14:00:00,74.76,74.87,74.51,74.54,208300.0,48.8191,48.891,48.6559,48.6755,208300.0
2011-08-02 14:10:00,74.53,74.7,74.52,74.68,60000.0,48.6689,48.7799,48.6624,48.7669,60000.0
2011-08-02 14:20:00,74.69,74.81,74.58,74.65,257700.0,48.7734,48.8518,48.7016,48.7473,257700.0
2011-08-02 14:30:00,74.65,74.66,74.4,74.42,91500.0,48.7473,48.7538,48.584,48.5971,91500.0
2011-08-02 14:40:00,74.4,74.45,74.27,74.32,96100.0,48.584,48.6167,48.4992,48.5318,96100.0
2011-08-02 14:50:00,74.32,74.33,74.26,74.28,134300.0,48.5318,48.5383,48.4926,48.5057,134300.0
2011-08-02 15:00:00,74.28,74.31,74.23,74.3,90400.0,48.5057,48.5253,48.473,48.5187,90400.0
2011-08-02 15:10:00,74.29,74.3,74.16,74.21,111300.0,48.5122,48.5187,48.4273,48.46,111300.0
2011-08-02 15:20:00,74.21,74.22,74.01,74.09,103700.0,48.46,48.4665,48.3294,48.3816,103700.0
2011-08-02 15:30:00,74.09,74.11,74.0,74.07,126100.0,48.3816,48.3947,48.3228,48.3686,126100.0
2011-08-02 15:40:00,74.08,74.08,73.85,73.91,205500.0,48.3751,48.3751,48.2249,48.2641,205500.0
2011-08-02 15:50:00,73.89,73.91,73.62,73.65,270100.0,48.251,48.2641,48.0747,48.0943,270100.0
2011-08-03 09:30:00,73.54,74.01,73.35,73.44,102100.0,48.0225,48.3294,47.8984,47.9572,102100.0
2011-08-03 09:40:00,73.52,73.54,73.1,73.16,58100.0,48.0094,48.0225,47.7351,47.7743,58100.0
2011-08-03 09:50:00,73.17,73.42,73.14,73.14,199200.0,47.7808,47.9441,47.7613,47.7613,199200.0
2011-08-03 10:00:00,73.16,73.35,73.02,73.11,129700.0,47.7743,47.8984,47.6829,47.7417,129700.0
2011-08-03 10:10:00,73.12,73.2,72.68,72.81,151600.0,47.7482,47.8004,47.4609,47.5458,151600.0
2011-08-03 10:20:00,72.84,73.12,72.5,73.06,114300.0,47.5653,47.7482,47.3433,47.709,114300.0
2011-08-03 10:30:00,73.06,73.08,72.35,72.65,96200.0,47.709,47.7221,47.2454,47.4413,96200.0
2011-08-03 10:40:00,72.65,72.9,72.49,72.9,153300.0,47.4413,47.6045,47.3368,47.6045,153300.0
2011-08-03 10:50:00,72.87,73.27,72.8,73.23,125600.0,47.5849,47.8461,47.5392,47.82,125600.0
2011-08-03 11:00:00,73.22,73.36,72.89,72.89,71600.0,47.8135,47.9049,47.598,47.598,71600.0
2011-08-03 11:10:00,72.9,73.51,72.86,73.5,140900.0,47.6045,48.0029,47.5784,47.9963,140900.0
2011-08-03 11:20:00,73.5,73.54,73.2,73.25,82700.0,47.9963,48.0225,47.8004,47.8331,82700.0
2011-08-03 11:30:00,73.25,73.47,73.21,73.37,66900.0,47.8331,47.9767,47.807,47.9114,66900.0
2011-08-03 11:40:00,73.37,73.37,73.07,73.17,22700.0,47.9114,47.9114,47.7155,47.7808,22700.0
2011-08-03 11:50:00,73.18,73.31,73.05,73.08,35900.0,47.7874,47.8723,47.7025,47.7221,35900.0
2011-08-03 12:00:00,73.08,73.08,72.81,73.02,59600.0,47.7221,47.7221,47.5458,47.6829,59600.0
2011-08-03 12:10:00,73.0,73.05,72.89,72.99,36700.0,47.6698,47.7025,47.598,47.6633,36700.0
2011-08-03 12:20:00,72.97,73.05,72.93,73.02,27000.0,47.6502,47.7025,47.6241,47.6829,27000.0
2011-08-03 12:30:00,73.02,73.13,72.97,73.1,63400.0,47.6829,47.7547,47.6502,47.7351,63400.0
2011-08-03 12:40:00,73.1,73.1,73.0,73.06,28700.0,47.7351,47.7351,47.6698,47.709,28700.0
2011-08-03 12:50:00,73.06,73.13,72.95,73.0,34200.0,47.709,47.7547,47.6372,47.6698,34200.0
2011-08-03 13:00:00,73.01,73.01,72.91,72.98,27100.0,47.6764,47.6764,47.6111,47.6568,27100.0
2011-08-03 13:10:00,72.98,73.16,72.93,73.12,24300.0,47.6568,47.7743,47.6241,47.7482,24300.0
2011-08-03 13:20:00,73.11,73.27,73.1,73.23,29300.0,47.7417,47.8461,47.7351,47.82,29300.0
2011-08-03 13:30:00,73.22,73.41,73.15,73.39,64100.0,47.8135,47.9376,47.7678,47.9245,64100.0
2011-08-03 13:40:00,73.4,73.57,73.34,73.35,116500.0,47.931,48.042,47.8919,47.8984,116500.0
2011-08-03 13:50:00,73.34,73.34,72.99,73.1,90100.0,47.8919,47.8919,47.6633,47.7351,90100.0
2011-08-03 14:00:00,73.09,73.4,73.08,73.1,71700.0,47.7286,47.931,47.7221,47.7351,71700.0
2011-08-03 14:10:00,73.11,73.29,73.02,73.04,46700.0,47.7417,47.8592,47.6829,47.6959,46700.0
2011-08-03 14:20:00,73.04,73.22,72.98,73.02,52400.0,47.6959,47.8135,47.6568,47.6829,52400.0
2011-08-03 14:30:00,73.03,73.14,72.97,73.05,37300.0,47.6894,47.7613,47.6502,47.7025,37300.0
2011-08-03 14:40:00,73.08,73.27,73.05,73.27,52400.0,47.7221,47.8461,47.7025,47.8461,52400.0
2011-08-03 14:50:00,73.24,73.42,73.18,73.4,61300.0,47.8266,47.9441,47.7874,47.931,61300.0
2011-08-03 15:00:00,73.38,73.44,73.18,73.18,65800.0,47.918,47.9572,47.7874,47.7874,65800.0
2011-08-03 15:10:00,73.19,73.42,73.15,73.4,117200.0,47.7939,47.9441,47.7678,47.931,117200.0
2011-08-03 15:20:00,73.37,73.61,73.33,73.47,149900.0,47.9114,48.0682,47.8853,47.9767,149900.0
2011-08-03 15:30:00,73.47,73.53,73.36,73.49,75500.0,47.9767,48.0159,47.9049,47.9898,75500.0
2011-08-03 15:40:00,73.5,73.68,73.45,73.55,90700.0,47.9963,48.1139,47.9637,48.029,90700.0
2011-08-03 15:50:00,73.56,73.64,73.4,73.57,264700.0,48.0355,48.0878,47.931,48.042,264700.0
2011-08-04 09:30:00,72.88,72.96,72.48,72.67,89400.0,47.5915,47.6437,47.3303,47.4543,89400.0
2011-08-04 09:40:00,72.64,72.64,71.87,71.87,142500.0,47.4347,47.4347,46.9319,46.9319,142500.0
2011-08-04 09:50:00,71.87,72.62,71.79,72.62,54800.0,46.9319,47.4217,46.8797,47.4217,54800.0
2011-08-04 10:00:00,72.58,72.69,72.32,72.35,66000.0,47.3956,47.4674,47.2258,47.2454,66000.0
2011-08-04 10:10:00,72.33,72.36,72.1,72.1,72500.0,47.2323,47.2519,47.0821,47.0821,72500.0
2011-08-04 10:20:00,72.11,72.52,72.11,72.33,53900.0,47.0886,47.3564,47.0886,47.2323,53900.0
2011-08-04 10:30:00,72.35,72.47,72.23,72.32,41200.0,47.2454,47.3237,47.167,47.2258,41200.0
2011-08-04 10:40:00,72.31,72.36,71.92,72.23,86000.0,47.2193,47.2519,46.9646,47.167,86000.0
2011-08-04 10:50:00,72.25,72.38,72.15,72.36,61500.0,47.1801,47.265,47.1148,47.2519,61500.0
2011-08-04 11:00:00,72.37,72.39,72.16,72.24,92300.0,47.2584,47.2715,47.1213,47.1735,92300.0
2011-08-04 11:10:00,72.21,72.4,72.04,72.34,44200.0,47.1539,47.278,47.0429,47.2388,44200.0
2011-08-04 11:20:00,72.34,72.36,71.91,71.91,67300.0,47.2388,47.2519,46.958,46.958,67300.0
2011-08-04 11:30:00,71.94,72.2,71.93,72.13,49900.0,46.9776,47.1474,46.9711,47.1017,49900.0
2011-08-04 11:40:00,72.14,72.14,71.51,71.61,66700.0,47.1082,47.1082,46.6968,46.7621,66700.0
2011-08-04 11:50:00,71.62,71.78,71.44,71.77,110900.0,46.7687,46.8732,46.6511,46.8666,110900.0
2011-08-04 12:00:00,71.78,72.23,71.73,72.06,71900.0,46.8732,47.167,46.8405,47.056,71900.0
2011-08-04 12:10:00,72.06,72.25,71.95,72.2,88500.0,47.056,47.1801,46.9842,47.1474,88500.0
2011-08-04 12:20:00,72.19,72.35,72.05,72.25,70700.0,47.1409,47.2454,47.0495,47.1801,70700.0
2011-08-04 12:30:00,72.26,72.6,72.25,72.49,87800.0,47.1866,47.4086,47.1801,47.3368,87800.0
2011-08-04 12:40:00,72.47,72.7,72.46,72.69,81400.0,47.3237,47.4739,47.3172,47.4674,81400.0
2011-08-04 12:50:00,72.67,72.71,72.32,72.32,50600.0,47.4543,47.4805,47.2258,47.2258,50600.0
2011-08-04 13:00:00,72.34,72.6,72.3,72.31,71800.0,47.2388,47.4086,47.2127,47.2193,71800.0
2011-08-04 13:10:00,72.32,72.32,72.06,72.15,42500.0,47.2258,47.2258,47.056,47.1148,42500.0
2011-08-04 13:20:00,72.15,72.34,72.14,72.3,42300.0,47.1148,47.2388,47.1082,47.2127,42300.0
2011-08-04 13:30:00,72.33,72.34,72.19,72.32,50600.0,47.2323,47.2388,47.1409,47.2258,50600.0
2011-08-04 13:40:00,72.31,72.35,72.05,72.17,50500.0,47.2193,47.2454,47.0495,47.1278,50500.0
2011-08-04 13:50:00,72.17,72.3,72.12,72.19,65300.0,47.1278,47.2127,47.0952,47.1409,65300.0
2011-08-04 14:00:00,72.18,72.2,71.97,72.08,92700.0,47.1344,47.1474,46.9972,47.0691,92700.0
2011-08-04 14:10:00,72.07,72.15,71.97,72.04,78800.0,47.0625,47.1148,46.9972,47.0429,78800.0
2011-08-04 14:20:00,72.04,72.13,71.86,71.96,81100.0,47.0429,47.1017,46.9254,46.9907,81100.0
2011-08-04 14:30:00,71.97,72.24,71.89,72.15,58300.0,46.9972,47.1735,46.945,47.1148,58300.0
2011-08-04 14:40:00,72.16,72.29,72.12,72.18,55500.0,47.1213,47.2062,47.0952,47.1344,55500.0
2011-08-04 14:50:00,72.21,72.21,72.0,72.1,46300.0,47.1539,47.1539,47.0168,47.0821,46300.0
2011-08-04 15:00:00,72.11,72.31,72.0,72.26,59200.0,47.0886,47.2193,47.0168,47.1866,59200.0
2011-08-04 15:10:00,72.26,72.3,71.96,72.02,86600.0,47.1866,47.2127,46.9907,47.0299,86600.0
2011-08-04 15:20:00,72.02,72.13,71.89,71.93,131300.0,47.0299,47.1017,46.945,46.9711,131300.0
2011-08-04 15:30:00,71.9,72.15,71.78,72.0,113300.0,46.9515,47.1148,46.8732,47.0168,113300.0
2011-08-04 15:40:00,72.02,72.03,71.51,71.61,224800.0,47.0299,47.0364,46.6968,46.7621,224800.0
2011-08-04 15:50:00,71.6,71.65,71.3,71.36,224300.0,46.7556,46.7883,46.5597,46.5989,224300.0
2011-08-05 09:30:00,72.04,72.65,71.98,72.63,125500.0,47.0429,47.4413,47.0038,47.4282,125500.0
2011-08-05 09:40:00,72.57,72.79,72.38,72.47,195600.0,47.389,47.5327,47.265,47.3237,195600.0
2011-08-05 09:50:00,72.47,72.59,72.2,72.42,358900.0,47.3237,47.4021,47.1474,47.2911,358900.0
2011-08-05 10:00:00,72.39,72.77,72.05,72.73,300900.0,47.2715,47.5196,47.0495,47.4935,300900.0
2011-08-05 10:10:00,72.77,73.0,72.63,72.97,152600.0,47.5196,47.6698,47.4282,47.6502,152600.0
2011-08-05 10:20:00,72.98,73.57,72.86,73.42,204600.0,47.6568,48.042,47.5784,47.9441,204600.0
2011-08-05 10:30:00,73.42,73.63,73.22,73.58,149800.0,47.9441,48.0812,47.8135,48.0486,149800.0
2011-08-05 10:40:00,73.63,73.63,73.23,73.41,146400.0,48.0812,48.0812,47.82,47.9376,146400.0
2011-08-05 10:50:00,73.42,73.47,73.19,73.4,87900.0,47.9441,47.9767,47.7939,47.931,87900.0
2011-08-05 11:00:00,73.38,73.38,73.06,73.19,127200.0,47.918,47.918,47.709,47.7939,127200.0
2011-08-05 11:10:00,73.17,73.23,72.86,72.89,129000.0,47.7808,47.82,47.5784,47.598,129000.0
2011-08-05 11:20:00,72.9,73.32,72.69,72.82,168700.0,47.6045,47.8788,47.4674,47.5523,168700.0
2011-08-05 11:30:00,72.82,73.12,72.64,73.03,153000.0,47.5523,47.7482,47.4347,47.6894,153000.0
2011-08-05 11:40:00,73.06,73.2,72.82,72.93,255500.0,47.709,47.8004,47.5523,47.6241,255500.0
2011-08-05 11:50:00,72.93,73.02,72.82,72.82,169600.0,47.6241,47.6829,47.5523,47.5523,169600.0
2011-08-05 12:00:00,72.84,72.95,72.72,72.89,107100.0,47.5653,47.6372,47.487,47.598,107100.0
2011-08-05 12:10:00,72.87,73.13,72.73,72.78,186800.0,47.5849,47.7547,47.4935,47.5262,186800.0
2011-08-05 12:20:00,72.78,73.09,72.41,72.48,319800.0,47.5262,47.7286,47.2846,47.3303,319800.0
2011-08-05 12:30:00,72.48,72.68,72.25,72.33,321800.0,47.3303,47.4609,47.1801,47.2323,321800.0
2011-08-05 12:40:00,72.33,72.84,72.24,72.65,329500.0,47.2323,47.5653,47.1735,47.4413,329500.0
2011-08-05 12:50:00,72.66,73.05,72.66,72.93,73600.0,47.4478,47.7025,47.4478,47.6241,73600.0
2011-08-05 13:00:00,72.96,73.07,72.54,72.9,82800.0,47.6437,47.7155,47.3694,47.6045,82800.0
2011-08-05 13:10:00,72.87,73.09,72.82,73.02,90700.0,47.5849,47.7286,47.5523,47.6829,90700.0
2011-08-05 13:20:00,73.01,73.52,72.97,73.49,213400.0,47.6764,48.0094,47.6502,47.9898,213400.0
2011-08-05 13:30:00,73.47,73.7,73.42,73.57,216100.0,47.9767,48.1269,47.9441,48.042,216100.0
2011-08-05 13:40:00,73.57,73.73,73.25,73.6,84600.0,48.042,48.1465,47.8331,48.0616,84600.0
2011-08-05 13:50:00,73.53,73.98,73.53,73.74,81000.0,48.0159,48.3098,48.0159,48.1531,81000.0
2011-08-05 14:00:00,73.67,73.76,73.18,73.24,96000.0,48.1073,48.1661,47.7874,47.8266,96000.0
2011-08-05 14:10:00,73.2,73.41,73.02,73.36,63700.0,47.8004,47.9376,47.6829,47.9049,63700.0
2011-08-05 14:20:00,73.4,73.55,73.25,73.3,80900.0,47.931,48.029,47.8331,47.8657,80900.0
2011-08-05 14:30:00,73.3,73.45,73.19,73.45,73800.0,47.8657,47.9637,47.7939,47.9637,73800.0
2011-08-05 14:40:00,73.45,73.45,73.11,73.13,83700.0,47.9637,47.9637,47.7417,47.7547,83700.0
2011-08-05 14:50:00,73.1,73.13,72.77,72.92,105500.0,47.7351,47.7547,47.5196,47.6176,105500.0
2011-08-05 15:00:00,72.92,73.0,72.4,72.53,118200.0,47.6176,47.6698,47.278,47.3629,118200.0
2011-08-05 15:10:00,72.56,72.99,72.48,72.75,92400.0,47.3825,47.6633,47.3303,47.5066,92400.0
2011-08-05 15:20:00,72.74,73.03,72.62,72.63,95400.0,47.5,47.6894,47.4217,47.4282,95400.0
2011-08-05 15:30:00,72.66,72.86,72.65,72.82,182500.0,47.4478,47.5784,47.4413,47.5523,182500.0
2011-08-05 15:40:00,72.83,72.98,72.71,72.82,151500.0,47.5588,47.6568,47.4805,47.5523,151500.0
2011-08-05 15:50:00,72.82,72.98,72.67,72.81,203700.0,47.5523,47.6568,47.4543,47.5458,203700.0
2011-08-08 09:30:00,71.65,72.87,71.6,72.6,129000.0,46.7883,47.5849,46.7556,47.4086,129000.0
2011-08-08 09:40:00,72.62,72.77,72.3,72.33,86100.0,47.4217,47.5196,47.2127,47.2323,86100.0
2011-08-08 09:50:00,72.33,72.44,71.67,72.2,100900.0,47.2323,47.3041,46.8013,47.1474,100900.0
2011-08-08 10:00:00,72.19,72.27,71.96,71.98,129400.0,47.1409,47.1931,46.9907,47.0038,129400.0
2011-08-08 10:10:00,71.99,72.04,71.41,71.49,101200.0,47.0103,47.0429,46.6315,46.6838,101200.0
2011-08-08 10:20:00,71.53,71.55,71.18,71.31,108300.0,46.7099,46.723,46.4813,46.5662,108300.0
2011-08-08 10:30:00,71.23,71.44,70.99,71.21,134300.0,46.514,46.6511,46.3573,46.5009,134300.0
2011-08-08 10:40:00,71.2,71.4,71.07,71.33,128600.0,46.4944,46.625,46.4095,46.5793,128600.0
2011-08-08 10:50:00,71.34,71.36,70.98,71.01,155300.0,46.5858,46.5989,46.3507,46.3703,155300.0
2011-08-08 11:00:00,70.99,71.74,70.87,71.68,120900.0,46.3573,46.847,46.2789,46.8079,120900.0
2011-08-08 11:10:00,71.64,71.91,71.51,71.54,95400.0,46.7817,46.958,46.6968,46.7164,95400.0
2011-08-08 11:20:00,71.56,71.6,71.32,71.38,95700.0,46.7295,46.7556,46.5728,46.612,95700.0
2011-08-08 11:30:00,71.37,71.37,71.12,71.27,35900.0,46.6054,46.6054,46.4422,46.5401,35900.0
2011-08-08 11:40:00,71.31,71.42,71.08,71.21,34400.0,46.5662,46.6381,46.416,46.5009,34400.0
2011-08-08 11:50:00,71.18,71.24,71.0,71.03,50200.0,46.4813,46.5205,46.3638,46.3834,50200.0
2011-08-08 12:00:00,71.03,71.05,70.83,70.98,55400.0,46.3834,46.3965,46.2528,46.3507,55400.0
2011-08-08 12:10:00,70.96,71.04,70.73,70.74,56100.0,46.3377,46.3899,46.1875,46.194,56100.0
2011-08-08 12:20:00,70.73,70.95,70.65,70.82,51700.0,46.1875,46.3312,46.1353,46.2463,51700.0
2011-08-08 12:30:00,70.83,71.02,70.81,70.91,47000.0,46.2528,46.3769,46.2397,46.305,47000.0
2011-08-08 12:40:00,70.91,71.2,70.9,71.16,57200.0,46.305,46.4944,46.2985,46.4683,57200.0
2011-08-08 12:50:00,71.15,71.24,70.9,70.94,34400.0,46.4618,46.5205,46.2985,46.3246,34400.0
2011-08-08 13:00:00,70.94,71.1,70.84,70.9,36400.0,46.3246,46.4291,46.2593,46.2985,36400.0
2011-08-08 13:10:00,70.88,71.0,70.71,70.85,53700.0,46.2854,46.3638,46.1744,46.2659,53700.0
2011-08-08 13:20:00,70.85,71.06,70.81,70.98,51700.0,46.2659,46.403,46.2397,46.3507,51700.0
2011-08-08 13:30:00,70.98,71.0,70.69,70.72,78600.0,46.3507,46.3638,46.1614,46.181,78600.0
2011-08-08 13:40:00,70.71,70.77,70.48,70.65,60700.0,46.1744,46.2136,46.0242,46.1353,60700.0
2011-08-08 13:50:00,70.65,70.89,70.29,70.34,134300.0,46.1353,46.292,45.9002,45.9328,134300.0
2011-08-08 14:00:00,70.34,70.62,70.23,70.36,75500.0,45.9328,46.1157,45.861,45.9459,75500.0
2011-08-08 14:10:00,70.37,70.58,69.99,70.17,84100.0,45.9524,46.0895,45.7043,45.8218,84100.0
2011-08-08 14:20:00,70.16,70.3,69.96,70.03,255200.0,45.8153,45.9067,45.6847,45.7304,255200.0
2011-08-08 14:30:00,70.04,70.39,69.79,69.96,149000.0,45.7369,45.9655,45.5737,45.6847,149000.0
2011-08-08 14:40:00,69.91,70.14,69.75,69.88,110100.0,45.652,45.8022,45.5475,45.6324,110100.0
2011-08-08 14:50:00,69.87,70.09,69.74,69.86,171800.0,45.6259,45.7696,45.541,45.6194,171800.0
2011-08-08 15:00:00,69.86,70.42,69.86,70.39,145700.0,45.6194,45.9851,45.6194,45.9655,145700.0
2011-08-08 15:10:00,70.39,70.83,70.18,70.66,185700.0,45.9655,46.2528,45.8283,46.1418,185700.0
2011-08-08 15:20:00,70.66,70.76,70.06,70.1,149700.0,46.1418,46.2071,45.75,45.7761,149700.0
2011-08-08 15:30:00,70.06,70.29,69.63,69.91,281700.0,45.75,45.9002,45.4692,45.652,281700.0
2011-08-08 15:40:00,69.89,70.02,68.92,69.01,274900.0,45.639,45.7239,45.0055,45.0643,274900.0
2011-08-08 15:50:00,69.0,69.38,68.77,68.84,387900.0,45.0578,45.3059,44.9076,44.9533,387900.0
2011-08-09 09:30:00,69.45,69.46,68.4,68.66,506800.0,45.3516,45.3582,44.666,44.8358,506800.0
2011-08-09 09:40:00,68.66,69.31,68.4,69.26,423600.0,44.8358,45.2602,44.666,45.2276,423600.0
2011-08-09 09:50:00,69.24,69.71,69.18,69.59,180900.0,45.2145,45.5214,45.1753,45.4431,180900.0
2011-08-09 10:00:00,69.59,69.89,69.22,69.31,156700.0,45.4431,45.639,45.2014,45.2602,156700.0
2011-08-09 10:10:00,69.35,69.55,69.15,69.5,93200.0,45.2863,45.4169,45.1557,45.3843,93200.0
2011-08-09 10:20:00,69.52,70.05,69.28,70.01,81900.0,45.3973,45.7434,45.2406,45.7173,81900.0
2011-08-09 10:30:00,70.06,70.1,69.75,69.82,83600.0,45.75,45.7761,45.5475,45.5933,83600.0
2011-08-09 10:40:00,69.77,69.77,69.42,69.49,129000.0,45.5606,45.5606,45.332,45.3778,129000.0
2011-08-09 10:50:00,69.5,69.52,69.26,69.38,97600.0,45.3843,45.3973,45.2276,45.3059,97600.0
2011-08-09 11:00:00,69.35,69.37,68.79,68.96,160300.0,45.2863,45.2994,44.9207,45.0317,160300.0
2011-08-09 11:10:00,68.95,69.34,68.53,69.31,142800.0,45.0251,45.2798,44.7509,45.2602,142800.0
2011-08-09 11:20:00,69.33,69.66,69.12,69.63,85300.0,45.2733,45.4888,45.1361,45.4692,85300.0
2011-08-09 11:30:00,69.67,69.69,69.25,69.36,93300.0,45.4953,45.5084,45.221,45.2929,93300.0
2011-08-09 11:40:00,69.36,69.58,69.33,69.33,61600.0,45.2929,45.4365,45.2733,45.2733,61600.0
2011-08-09 11:50:00,69.33,69.76,69.32,69.74,66400.0,45.2733,45.5541,45.2667,45.541,66400.0
2011-08-09 12:00:00,69.74,69.96,69.74,69.9,77900.0,45.541,45.6847,45.541,45.6455,77900.0
2011-08-09 12:10:00,69.93,70.06,69.85,70.01,63500.0,45.6651,45.75,45.6128,45.7173,63500.0
2011-08-09 12:20:00,69.99,70.08,69.9,69.93,45800.0,45.7043,45.763,45.6455,45.6651,45800.0
2011-08-09 12:30:00,69.93,70.1,69.92,69.95,49300.0,45.6651,45.7761,45.6586,45.6781,49300.0
2011-08-09 12:40:00,69.92,69.94,69.7,69.7,40900.0,45.6586,45.6716,45.5149,45.5149,40900.0
2011-08-09 12:50:00,69.71,69.71,69.42,69.43,79300.0,45.5214,45.5214,45.332,45.3386,79300.0
2011-08-09 13:00:00,69.42,69.43,69.17,69.23,109400.0,45.332,45.3386,45.1688,45.208,109400.0
2011-08-09 13:10:00,69.23,69.36,69.22,69.29,67600.0,45.208,45.2929,45.2014,45.2472,67600.0
2011-08-09 13:20:00,69.28,69.45,69.27,69.36,52100.0,45.2406,45.3516,45.2341,45.2929,52100.0
2011-08-09 13:30:00,69.33,69.41,69.24,69.35,62300.0,45.2733,45.3255,45.2145,45.2863,62300.0
2011-08-09 13:40:00,69.35,69.45,69.19,69.24,57300.0,45.2863,45.3516,45.1819,45.2145,57300.0
2011-08-09 13:50:00,69.24,69.33,68.97,69.28,57600.0,45.2145,45.2733,45.0382,45.2406,57600.0
2011-08-09 14:00:00,69.28,69.31,68.9,68.99,69600.0,45.2406,45.2602,44.9925,45.0513,69600.0
2011-08-09 14:10:00,68.99,69.4,68.64,68.86,124700.0,45.0513,45.319,44.8227,44.9664,124700.0
2011-08-09 14:20:00,68.86,68.88,67.43,68.09,354000.0,44.9664,44.9794,44.0326,44.4635,354000.0
2011-08-09 14:30:00,68.14,68.28,67.63,67.73,168400.0,44.4962,44.5876,44.1632,44.2285,168400.0
2011-08-09 14:40:00,67.75,68.02,67.06,67.8,148900.0,44.2415,44.4178,43.7909,44.2742,148900.0
2011-08-09 14:50:00,67.86,68.27,67.74,67.93,194000.0,44.3134,44.5811,44.235,44.3591,194000.0
2011-08-09 15:00:00,67.9,68.13,67.49,68.06,255100.0,44.3395,44.4897,44.0717,44.444,255100.0
2011-08-09 15:10:00,68.06,69.46,68.06,69.23,248300.0,44.444,45.3582,44.444,45.208,248300.0
2011-08-09 15:20:00,69.23,69.52,69.02,69.5,213700.0,45.208,45.3973,45.0708,45.3843,213700.0
2011-08-09 15:30:00,69.5,69.59,69.08,69.59,189000.0,45.3843,45.4431,45.11,45.4431,189000.0
2011-08-09 15:40:00,69.59,70.44,69.46,70.24,164200.0,45.4431,45.9981,45.3582,45.8675,164200.0
2011-08-09 15:50:00,70.28,70.93,70.13,70.92,221500.0,45.8936,46.3181,45.7957,46.3116,221500.0
2011-08-10 09:30:00,69.48,69.8,68.68,68.94,182400.0,45.3712,45.5802,44.8488,45.0186,182400.0
2011-08-10 09:40:00,68.92,68.92,68.4,68.67,186200.0,45.0055,45.0055,44.666,44.8423,186200.0
2011-08-10 09:50:00,68.67,69.03,68.4,68.44,218400.0,44.8423,45.0774,44.666,44.6921,218400.0
2011-08-10 10:00:00,68.49,68.62,68.26,68.3,256600.0,44.7247,44.8096,44.5746,44.6007,256600.0
2011-08-10 10:10:00,68.3,68.3,67.8,67.96,172200.0,44.6007,44.6007,44.2742,44.3787,172200.0
2011-08-10 10:20:00,67.92,68.14,67.65,67.88,83500.0,44.3525,44.4962,44.1762,44.3264,83500.0
2011-08-10 10:30:00,67.9,68.53,67.84,68.21,91800.0,44.3395,44.7509,44.3003,44.5419,91800.0
2011-08-10 10:40:00,68.26,68.41,67.75,67.91,74000.0,44.5746,44.6725,44.2415,44.346,74000.0
2011-08-10 10:50:00,67.95,68.07,67.62,67.89,77500.0,44.3721,44.4505,44.1566,44.3329,77500.0
2011-08-10 11:00:00,67.9,67.9,67.48,67.78,77000.0,44.3395,44.3395,44.0652,44.2611,77000.0
2011-08-10 11:10:00,67.77,68.14,67.67,67.93,70400.0,44.2546,44.4962,44.1893,44.3591,70400.0
2011-08-10 11:20:00,67.96,68.07,67.7,67.84,50600.0,44.3787,44.4505,44.2089,44.3003,50600.0
2011-08-10 11:30:00,67.85,68.03,67.6,67.7,78100.0,44.3068,44.4244,44.1436,44.2089,78100.0
2011-08-10 11:40:00,67.66,67.94,67.53,67.57,112600.0,44.1827,44.3656,44.0979,44.124,112600.0
2011-08-10 11:50:00,67.63,68.04,67.58,67.85,81300.0,44.1632,44.4309,44.1305,44.3068,81300.0
2011-08-10 12:00:00,67.84,68.0,67.65,67.95,80600.0,44.3003,44.4048,44.1762,44.3721,80600.0
2011-08-10 12:10:00,67.96,68.08,67.87,68.03,111200.0,44.3787,44.457,44.3199,44.4244,111200.0
2011-08-10 12:20:00,68.03,68.05,67.61,67.63,69800.0,44.4244,44.4374,44.1501,44.1632,69800.0
2011-08-10 12:30:00,67.63,67.82,67.55,67.6,50700.0,44.1632,44.2872,44.1109,44.1436,50700.0
2011-08-10 12:40:00,67.6,67.84,67.5,67.81,50600.0,44.1436,44.3003,44.0783,44.2807,50600.0
2011-08-10 12:50:00,67.8,67.94,67.79,67.83,150000.0,44.2742,44.3656,44.2676,44.2938,150000.0
2011-08-10 13:00:00,67.83,68.0,67.71,67.91,116300.0,44.2938,44.4048,44.2154,44.346,116300.0
2011-08-10 13:10:00,67.91,68.0,67.56,67.78,96000.0,44.346,44.4048,44.1174,44.2611,96000.0
2011-08-10 13:20:00,67.75,68.05,67.56,67.96,90800.0,44.2415,44.4374,44.1174,44.3787,90800.0
2011-08-10 13:30:00,67.92,68.16,67.81,68.06,105900.0,44.3525,44.5093,44.2807,44.444,105900.0
2011-08-10 13:40:00,68.05,68.33,67.97,68.26,92800.0,44.4374,44.6203,44.3852,44.5746,92800.0
2011-08-10 13:50:00,68.26,68.47,68.26,68.4,73900.0,44.5746,44.7117,44.5746,44.666,73900.0
2011-08-10 14:00:00,68.4,68.67,68.2,68.6,76400.0,44.666,44.8423,44.5354,44.7966,76400.0
2011-08-10 14:10:00,68.64,68.78,68.29,68.49,95000.0,44.8227,44.9141,44.5941,44.7247,95000.0
2011-08-10 14:20:00,68.5,68.71,68.41,68.49,80700.0,44.7313,44.8684,44.6725,44.7247,80700.0
2011-08-10 14:30:00,68.45,68.65,68.31,68.45,79300.0,44.6986,44.8292,44.6072,44.6986,79300.0
2011-08-10 14:40:00,68.45,68.59,68.36,68.47,163900.0,44.6986,44.79,44.6399,44.7117,163900.0
2011-08-10 14:50:00,68.48,68.5,68.15,68.15,145200.0,44.7182,44.7313,44.5027,44.5027,145200.0
2011-08-10 15:00:00,68.17,68.25,67.75,67.78,137100.0,44.5158,44.568,44.2415,44.2611,137100.0
2011-08-10 15:10:00,67.81,68.04,67.67,67.75,103500.0,44.2807,44.4309,44.1893,44.2415,103500.0
2011-08-10 15:20:00,67.74,68.07,67.67,67.78,185500.0,44.235,44.4505,44.1893,44.2611,185500.0
2011-08-10 15:30:00,67.75,67.75,67.36,67.58,175200.0,44.2415,44.2415,43.9868,44.1305,175200.0
2011-08-10 15:40:00,67.59,67.71,67.11,67.31,202400.0,44.137,44.2154,43.8236,43.9542,202400.0
2011-08-10 15:50:00,67.34,67.35,66.68,66.87,249600.0,43.9738,43.9803,43.5428,43.6669,249600.0
2011-08-11 09:30:00,66.99,67.61,66.56,66.65,127500.0,43.7452,44.1501,43.4644,43.5232,127500.0
2011-08-11 09:40:00,66.67,66.84,66.36,66.53,147300.0,43.5363,43.6473,43.3338,43.4448,147300.0
2011-08-11 09:50:00,66.52,67.1,66.37,67.07,96700.0,43.4383,43.8171,43.3404,43.7975,96700.0
2011-08-11 10:00:00,67.07,67.07,66.79,66.95,107700.0,43.7975,43.7975,43.6146,43.7191,107700.0
2011-08-11 10:10:00,66.96,67.26,66.74,67.21,121600.0,43.7256,43.9215,43.582,43.8889,121600.0
2011-08-11 10:20:00,67.22,67.47,67.08,67.32,70900.0,43.8954,44.0587,43.804,43.9607,70900.0
2011-08-11 10:30:00,67.34,67.51,67.1,67.51,99500.0,43.9738,44.0848,43.8171,44.0848,99500.0
2011-08-11 10:40:00,67.51,67.96,67.32,67.96,77500.0,44.0848,44.3787,43.9607,44.3787,77500.0
2011-08-11 10:50:00,67.95,68.02,67.38,67.47,158100.0,44.3721,44.4178,43.9999,44.0587,158100.0
2011-08-11 11:00:00,67.47,67.85,67.47,67.53,67600.0,44.0587,44.3068,44.0587,44.0979,67600.0
2011-08-11 11:10:00,67.48,67.64,67.16,67.2,59100.0,44.0652,44.1697,43.8562,43.8824,59100.0
2011-08-11 11:20:00,67.26,67.48,67.08,67.44,46200.0,43.9215,44.0652,43.804,44.0391,46200.0
2011-08-11 11:30:00,67.44,67.62,67.13,67.26,74200.0,44.0391,44.1566,43.8367,43.9215,74200.0
2011-08-11 11:40:00,67.27,67.58,67.27,67.52,46400.0,43.9281,44.1305,43.9281,44.0913,46400.0
2011-08-11 11:50:00,67.53,67.6,67.46,67.49,50200.0,44.0979,44.1436,44.0521,44.0717,50200.0
2011-08-11 12:00:00,67.49,67.7,67.44,67.62,39500.0,44.0717,44.2089,44.0391,44.1566,39500.0
2011-08-11 12:10:00,67.63,67.73,67.45,67.62,35400.0,44.1632,44.2285,44.0456,44.1566,35400.0
2011-08-11 12:20:00,67.62,67.64,67.46,67.61,29100.0,44.1566,44.1697,44.0521,44.1501,29100.0
2011-08-11 12:30:00,67.61,67.74,67.53,67.73,41600.0,44.1501,44.235,44.0979,44.2285,41600.0
2011-08-11 12:40:00,67.73,68.02,67.71,67.88,40100.0,44.2285,44.4178,44.2154,44.3264,40100.0
2011-08-11 12:50:00,67.89,68.27,67.81,68.23,53000.0,44.3329,44.5811,44.2807,44.555,53000.0
2011-08-11 13:00:00,68.21,68.21,67.87,67.99,87400.0,44.5419,44.5419,44.3199,44.3982,87400.0
2011-08-11 13:10:00,67.99,68.11,67.88,67.94,67200.0,44.3982,44.4766,44.3264,44.3656,67200.0
2011-08-11 13:20:00,67.95,68.27,67.93,68.15,38900.0,44.3721,44.5811,44.3591,44.5027,38900.0
2011-08-11 13:30:00,68.13,68.22,67.93,67.95,60000.0,44.4897,44.5484,44.3591,44.3721,60000.0
2011-08-11 13:40:00,67.93,68.05,67.68,67.88,32000.0,44.3591,44.4374,44.1958,44.3264,32000.0
2011-08-11 13:50:00,67.87,68.1,67.81,68.06,34700.0,44.3199,44.4701,44.2807,44.444,34700.0
2011-08-11 14:00:00,68.02,68.3,67.96,68.24,27500.0,44.4178,44.6007,44.3787,44.5615,27500.0
2011-08-11 14:10:00,68.23,68.59,68.23,68.47,39400.0,44.555,44.79,44.555,44.7117,39400.0
2011-08-11 14:20:00,68.52,68.64,68.34,68.51,56400.0,44.7443,44.8227,44.6268,44.7378,56400.0
2011-08-11 14:30:00,68.52,68.56,68.31,68.37,50000.0,44.7443,44.7705,44.6072,44.6464,50000.0
2011-08-11 14:40:00,68.34,68.46,68.23,68.3,41400.0,44.6268,44.7052,44.555,44.6007,41400.0
2011-08-11 14:50:00,68.3,68.65,68.28,68.61,78600.0,44.6007,44.8292,44.5876,44.8031,78600.0
2011-08-11 15:00:00,68.63,68.8,68.52,68.71,74900.0,44.8162,44.9272,44.7443,44.8684,74900.0
2011-08-11 15:10:00,68.69,68.94,68.69,68.87,68700.0,44.8553,45.0186,44.8553,44.9729,68700.0
2011-08-11 15:20:00,68.87,69.15,68.85,69.11,71000.0,44.9729,45.1557,44.9598,45.1296,71000.0
2011-08-11 15:30:00,69.14,69.4,69.04,69.31,117300.0,45.1492,45.319,45.0839,45.2602,117300.0
2011-08-11 15:40:00,69.35,69.7,69.33,69.43,162100.0,45.2863,45.5149,45.2733,45.3386,162100.0
2011-08-11 15:50:00,69.39,69.43,68.78,68.81,329200.0,45.3125,45.3386,44.9141,44.9337,329200.0
2011-08-12 09:30:00,69.66,69.7,68.98,69.09,99100.0,45.4888,45.5149,45.0447,45.1166,99100.0
2011-08-12 09:40:00,69.11,69.33,69.04,69.27,67600.0,45.1296,45.2733,45.0839,45.2341,67600.0
2011-08-12 09:50:00,69.31,69.35,68.35,68.49,89100.0,45.2602,45.2863,44.6333,44.7247,89100.0
2011-08-12 10:00:00,68.45,68.53,68.07,68.26,110400.0,44.6986,44.7509,44.4505,44.5746,110400.0
2011-08-12 10:10:00,68.27,68.84,68.21,68.73,83000.0,44.5811,44.9533,44.5419,44.8815,83000.0
2011-08-12 10:20:00,68.74,68.99,68.61,68.95,55200.0,44.888,45.0513,44.8031,45.0251,55200.0
2011-08-12 10:30:00,68.97,69.32,68.96,69.3,66600.0,45.0382,45.2667,45.0317,45.2537,66600.0
2011-08-12 10:40:00,69.26,69.28,68.72,68.73,59600.0,45.2276,45.2406,44.8749,44.8815,59600.0
2011-08-12 10:50:00,68.73,68.76,68.49,68.74,69000.0,44.8815,44.9011,44.7247,44.888,69000.0
2011-08-12 11:00:00,68.74,68.92,68.69,68.91,60900.0,44.888,45.0055,44.8553,44.999,60900.0
2011-08-12 11:10:00,68.92,69.05,68.9,68.92,47000.0,45.0055,45.0904,44.9925,45.0055,47000.0
2011-08-12 11:20:00,68.89,68.95,68.74,68.85,47700.0,44.986,45.0251,44.888,44.9598,47700.0
2011-08-12 11:30:00,68.86,69.05,68.8,68.98,50900.0,44.9664,45.0904,44.9272,45.0447,50900.0
2011-08-12 11:40:00,68.99,69.31,68.95,69.31,38400.0,45.0513,45.2602,45.0251,45.2602,38400.0
2011-08-12 11:50:00,69.32,69.62,69.26,69.55,122200.0,45.2667,45.4627,45.2276,45.4169,122200.0
2011-08-12 12:00:00,69.54,69.68,69.5,69.63,39700.0,45.4104,45.5018,45.3843,45.4692,39700.0
2011-08-12 12:10:00,69.64,69.72,69.51,69.72,44500.0,45.4757,45.528,45.3908,45.528,44500.0
2011-08-12 12:20:00,69.72,69.82,69.65,69.77,54300.0,45.528,45.5933,45.4822,45.5606,54300.0
2011-08-12 12:30:00,69.76,69.77,69.58,69.66,63100.0,45.5541,45.5606,45.4365,45.4888,63100.0
2011-08-12 12:40:00,69.64,69.97,69.64,69.87,95400.0,45.4757,45.6912,45.4757,45.6259,95400.0
2011-08-12 12:50:00,69.88,69.99,69.85,69.99,30100.0,45.6324,45.7043,45.6128,45.7043,30100.0
2011-08-12 13:00:00,69.98,70.12,69.97,70.07,43400.0,45.6977,45.7892,45.6912,45.7565,43400.0
2011-08-12 13:10:00,70.08,70.25,70.08,70.15,61500.0,45.763,45.874,45.763,45.8087,61500.0
2011-08-12 13:20:00,70.14,70.14,70.0,70.03,35600.0,45.8022,45.8022,45.7108,45.7304,35600.0
2011-08-12 13:30:00,70.02,70.19,69.99,70.15,53200.0,45.7239,45.8349,45.7043,45.8087,53200.0
2011-08-12 13:40:00,70.14,70.35,70.13,70.31,41000.0,45.8022,45.9393,45.7957,45.9132,41000.0
2011-08-12 13:50:00,70.29,70.33,70.16,70.18,32500.0,45.9002,45.9263,45.8153,45.8283,32500.0
2011-08-12 14:00:00,70.19,70.3,70.18,70.29,34400.0,45.8349,45.9067,45.8283,45.9002,34400.0
2011-08-12 14:10:00,70.29,70.29,69.99,70.04,58600.0,45.9002,45.9002,45.7043,45.7369,58600.0
2011-08-12 14:20:00,70.02,70.02,69.79,69.97,64300.0,45.7239,45.7239,45.5737,45.6912,64300.0
2011-08-12 14:30:00,69.94,69.98,69.73,69.77,50300.0,45.6716,45.6977,45.5345,45.5606,50300.0
2011-08-12 14:40:00,69.77,69.93,69.76,69.85,67300.0,45.5606,45.6651,45.5541,45.6128,67300.0
2011-08-12 14:50:00,69.86,69.86,69.61,69.73,97800.0,45.6194,45.6194,45.4561,45.5345,97800.0
2011-08-12 15:00:00,69.74,69.89,69.56,69.59,82200.0,45.541,45.639,45.4235,45.4431,82200.0
2011-08-12 15:10:00,69.58,69.62,69.47,69.59,81200.0,45.4365,45.4627,45.3647,45.4431,81200.0
2011-08-12 15:20:00,69.6,69.69,69.4,69.41,112400.0,45.4496,45.5084,45.319,45.3255,112400.0
2011-08-12 15:30:00,69.42,69.46,69.12,69.33,183200.0,45.332,45.3582,45.1361,45.2733,183200.0
2011-08-12 15:40:00,69.34,69.39,69.14,69.15,220600.0,45.2798,45.3125,45.1492,45.1557,220600.0
2011-08-12 15:50:00,69.16,69.18,68.99,69.13,285000.0,45.1623,45.1753,45.0513,45.1427,285000.0
2011-08-15 09:30:00,69.83,69.83,69.46,69.66,90100.0,45.5998,45.5998,45.3582,45.4888,90100.0
2011-08-15 09:40:00,69.67,69.92,69.65,69.82,93200.0,45.4953,45.6586,45.4822,45.5933,93200.0
2011-08-15 09:50:00,69.83,69.95,69.82,69.91,106400.0,45.5998,45.6781,45.5933,45.652,106400.0
2011-08-15 10:00:00,69.92,69.96,69.65,69.69,133800.0,45.6586,45.6847,45.4822,45.5084,133800.0
2011-08-15 10:10:00,69.7,69.85,69.62,69.73,121400.0,45.5149,45.6128,45.4627,45.5345,121400.0
2011-08-15 10:20:00,69.73,69.85,69.66,69.73,117000.0,45.5345,45.6128,45.4888,45.5345,117000.0
2011-08-15 10:30:00,69.73,69.78,69.58,69.66,112900.0,45.5345,45.5671,45.4365,45.4888,112900.0
2011-08-15 10:40:00,69.65,69.75,69.63,69.69,106400.0,45.4822,45.5475,45.4692,45.5084,106400.0
2011-08-15 10:50:00,69.68,69.69,69.52,69.55,89400.0,45.5018,45.5084,45.3973,45.4169,89400.0
2011-08-15 11:00:00,69.56,69.59,69.42,69.59,88900.0,45.4235,45.4431,45.332,45.4431,88900.0
2011-08-15 11:10:00,69.59,69.64,69.5,69.55,76800.0,45.4431,45.4757,45.3843,45.4169,76800.0
2011-08-15 11:20:00,69.55,69.73,69.53,69.69,56800.0,45.4169,45.5345,45.4039,45.5084,56800.0
2011-08-15 11:30:00,69.69,69.72,69.5,69.71,63400.0,45.5084,45.528,45.3843,45.5214,63400.0
2011-08-15 11:40:00,69.73,69.94,69.71,69.93,51500.0,45.5345,45.6716,45.5214,45.6651,51500.0
2011-08-15 11:50:00,69.93,69.97,69.69,69.7,70500.0,45.6651,45.6912,45.5084,45.5149,70500.0
2011-08-15 12:00:00,69.7,69.75,69.62,69.62,51000.0,45.5149,45.5475,45.4627,45.4627,51000.0
2011-08-15 12:10:00,69.64,69.97,69.64,69.97,48300.0,45.4757,45.6912,45.4757,45.6912,48300.0
2011-08-15 12:20:00,69.97,70.03,69.9,70.0,36400.0,45.6912,45.7304,45.6455,45.7108,36400.0
2011-08-15 12:30:00,70.0,70.0,69.91,69.99,42000.0,45.7108,45.7108,45.652,45.7043,42000.0
2011-08-15 12:40:00,69.99,69.99,69.86,69.88,45300.0,45.7043,45.7043,45.6194,45.6324,45300.0
2011-08-15 12:50:00,69.88,69.94,69.86,69.89,37300.0,45.6324,45.6716,45.6194,45.639,37300.0
2011-08-15 13:00:00,69.88,69.99,69.82,69.99,53100.0,45.6324,45.7043,45.5933,45.7043,53100.0
2011-08-15 13:10:00,69.99,70.0,69.82,69.96,34100.0,45.7043,45.7108,45.5933,45.6847,34100.0
2011-08-15 13:20:00,69.97,70.06,69.95,70.06,47400.0,45.6912,45.75,45.6781,45.75,47400.0
2011-08-15 13:30:00,70.06,70.14,70.01,70.08,40000.0,45.75,45.8022,45.7173,45.763,40000.0
2011-08-15 13:40:00,70.09,70.17,70.06,70.07,45900.0,45.7696,45.8218,45.75,45.7565,45900.0
2011-08-15 13:50:00,70.07,70.23,70.07,70.2,33800.0,45.7565,45.861,45.7565,45.8414,33800.0
2011-08-15 14:00:00,70.21,70.33,70.2,70.26,34000.0,45.8479,45.9263,45.8414,45.8806,34000.0
2011-08-15 14:10:00,70.27,70.4,70.24,70.36,48500.0,45.8871,45.972,45.8675,45.9459,48500.0
2011-08-15 14:20:00,70.37,70.41,70.25,70.28,84800.0,45.9524,45.9785,45.874,45.8936,84800.0
2011-08-15 14:30:00,70.28,70.42,70.22,70.34,64600.0,45.8936,45.9851,45.8545,45.9328,64600.0
2011-08-15 14:40:00,70.34,70.41,70.27,70.28,73800.0,45.9328,45.9785,45.8871,45.8936,73800.0
2011-08-15 14:50:00,70.27,70.48,70.25,70.47,61200.0,45.8871,46.0242,45.874,46.0177,61200.0
2011-08-15 15:00:00,70.47,70.47,70.35,70.38,40000.0,46.0177,46.0177,45.9393,45.9589,40000.0
2011-08-15 15:10:00,70.37,70.42,70.31,70.36,59200.0,45.9524,45.9851,45.9132,45.9459,59200.0
2011-08-15 15:20:00,70.38,70.45,70.16,70.25,83700.0,45.9589,46.0046,45.8153,45.874,83700.0
2011-08-15 15:30:00,70.27,70.37,70.15,70.23,93200.0,45.8871,45.9524,45.8087,45.861,93200.0
2011-08-15 15:40:00,70.23,70.29,70.1,70.22,116700.0,45.861,45.9002,45.7761,45.8545,116700.0
2011-08-15 15:50:00,70.22,70.33,70.19,70.29,145900.0,45.8545,45.9263,45.8349,45.9002,145900.0
2011-08-16 09:30:00,69.99,70.8,69.37,70.72,99900.0,45.7043,46.2332,45.2994,46.181,99900.0
2011-08-16 09:40:00,70.75,70.75,70.3,70.32,76900.0,46.2006,46.2006,45.9067,45.9198,76900.0
2011-08-16 09:50:00,70.32,70.53,70.08,70.5,118400.0,45.9198,46.0569,45.763,46.0373,118400.0
2011-08-16 10:00:00,70.52,70.78,70.49,70.78,110300.0,46.0504,46.2201,46.0308,46.2201,110300.0
2011-08-16 10:10:00,70.77,71.64,70.77,71.52,192700.0,46.2136,46.7817,46.2136,46.7034,192700.0
2011-08-16 10:20:00,71.52,71.93,71.49,71.9,100000.0,46.7034,46.9711,46.6838,46.9515,100000.0
2011-08-16 10:30:00,71.89,71.9,71.3,71.32,70000.0,46.945,46.9515,46.5597,46.5728,70000.0
2011-08-16 10:40:00,71.32,71.39,71.08,71.26,70600.0,46.5728,46.6185,46.416,46.5336,70600.0
2011-08-16 10:50:00,71.26,71.26,71.12,71.2,46800.0,46.5336,46.5336,46.4422,46.4944,46800.0
2011-08-16 11:00:00,71.19,71.35,70.99,71.0,114200.0,46.4879,46.5924,46.3573,46.3638,114200.0
2011-08-16 11:10:00,71.0,71.2,70.99,71.04,35200.0,46.3638,46.4944,46.3573,46.3899,35200.0
2011-08-16 11:20:00,71.04,71.15,70.99,71.13,40300.0,46.3899,46.4618,46.3573,46.4487,40300.0
2011-08-16 11:30:00,71.1,71.21,71.01,71.16,51800.0,46.4291,46.5009,46.3703,46.4683,51800.0
2011-08-16 11:40:00,71.17,71.25,71.07,71.2,44000.0,46.4748,46.5271,46.4095,46.4944,44000.0
2011-08-16 11:50:00,71.2,71.41,71.17,71.25,45800.0,46.4944,46.6315,46.4748,46.5271,45800.0
2011-08-16 12:00:00,71.25,71.27,71.0,71.15,35700.0,46.5271,46.5401,46.3638,46.4618,35700.0
2011-08-16 12:10:00,71.18,71.22,70.9,71.01,138600.0,46.4813,46.5075,46.2985,46.3703,138600.0
2011-08-16 12:20:00,71.01,71.19,70.73,70.78,77200.0,46.3703,46.4879,46.1875,46.2201,77200.0
2011-08-16 12:30:00,70.8,70.94,70.69,70.89,104000.0,46.2332,46.3246,46.1614,46.292,104000.0
2011-08-16 12:40:00,70.88,70.97,70.58,70.65,44000.0,46.2854,46.3442,46.0895,46.1353,44000.0
2011-08-16 12:50:00,70.67,70.74,70.45,70.53,50600.0,46.1483,46.194,46.0046,46.0569,50600.0
2011-08-16 13:00:00,70.52,70.61,70.47,70.61,134200.0,46.0504,46.1091,46.0177,46.1091,134200.0
2011-08-16 13:10:00,70.6,70.69,70.5,70.6,32100.0,46.1026,46.1614,46.0373,46.1026,32100.0
2011-08-16 13:20:00,70.59,70.85,70.53,70.65,42700.0,46.0961,46.2659,46.0569,46.1353,42700.0
2011-08-16 13:30:00,70.63,70.74,70.49,70.53,29700.0,46.1222,46.194,46.0308,46.0569,29700.0
2011-08-16 13:40:00,70.53,70.58,70.49,70.57,36700.0,46.0569,46.0895,46.0308,46.083,36700.0
2011-08-16 13:50:00,70.58,70.84,70.57,70.61,32200.0,46.0895,46.2593,46.083,46.1091,32200.0
2011-08-16 14:00:00,70.62,70.81,70.62,70.75,31600.0,46.1157,46.2397,46.1157,46.2006,31600.0
2011-08-16 14:10:00,70.77,70.97,70.75,70.86,31400.0,46.2136,46.3442,46.2006,46.2724,31400.0
2011-08-16 14:20:00,70.9,70.94,70.73,70.75,25200.0,46.2985,46.3246,46.1875,46.2006,25200.0
2011-08-16 14:30:00,70.75,70.8,70.5,70.55,33700.0,46.2006,46.2332,46.0373,46.07,33700.0
2011-08-16 14:40:00,70.54,70.7,70.53,70.67,30900.0,46.0634,46.1679,46.0569,46.1483,30900.0
2011-08-16 14:50:00,70.68,70.7,70.51,70.55,38600.0,46.1548,46.1679,46.0438,46.07,38600.0
2011-08-16 15:00:00,70.56,70.76,70.54,70.75,46100.0,46.0765,46.2071,46.0634,46.2006,46100.0
2011-08-16 15:10:00,70.74,70.86,70.71,70.86,46300.0,46.194,46.2724,46.1744,46.2724,46300.0
2011-08-16 15:20:00,70.86,71.02,70.81,71.01,60900.0,46.2724,46.3769,46.2397,46.3703,60900.0
2011-08-16 15:30:00,71.01,71.03,70.96,70.98,72500.0,46.3703,46.3834,46.3377,46.3507,72500.0
2011-08-16 15:40:00,70.98,70.98,70.71,70.78,123600.0,46.3507,46.3507,46.1744,46.2201,123600.0
2011-08-16 15:50:00,70.79,70.83,70.65,70.68,102800.0,46.2267,46.2528,46.1353,46.1548,102800.0
2011-08-17 09:30:00,71.0,71.55,71.0,71.54,42400.0,46.3638,46.723,46.3638,46.7164,42400.0
2011-08-17 09:40:00,71.49,71.52,71.32,71.39,36800.0,46.6838,46.7034,46.5728,46.6185,36800.0
2011-08-17 09:50:00,71.37,71.49,71.34,71.38,38500.0,46.6054,46.6838,46.5858,46.612,38500.0
2011-08-17 10:00:00,71.38,71.49,71.31,71.47,36000.0,46.612,46.6838,46.5662,46.6707,36000.0
2011-08-17 10:10:00,71.49,71.66,71.48,71.61,30400.0,46.6838,46.7948,46.6773,46.7621,30400.0
2011-08-17 10:20:00,71.61,71.64,71.41,71.42,35100.0,46.7621,46.7817,46.6315,46.6381,35100.0
2011-08-17 10:30:00,71.41,71.41,71.24,71.25,65700.0,46.6315,46.6315,46.5205,46.5271,65700.0
2011-08-17 10:40:00,71.26,71.36,71.24,71.29,40900.0,46.5336,46.5989,46.5205,46.5532,40900.0
2011-08-17 10:50:00,71.27,71.33,71.2,71.31,36700.0,46.5401,46.5793,46.4944,46.5662,36700.0
2011-08-17 11:00:00,71.31,71.51,71.29,71.46,35400.0,46.5662,46.6968,46.5532,46.6642,35400.0
2011-08-17 11:10:00,71.45,71.56,71.44,71.49,40800.0,46.6577,46.7295,46.6511,46.6838,40800.0
2011-08-17 11:20:00,71.49,71.5,71.35,71.49,55000.0,46.6838,46.6903,46.5924,46.6838,55000.0
2011-08-17 11:30:00,71.47,71.51,71.35,71.42,49800.0,46.6707,46.6968,46.5924,46.6381,49800.0
2011-08-17 11:40:00,71.4,71.54,71.37,71.51,46500.0,46.625,46.7164,46.6054,46.6968,46500.0
2011-08-17 11:50:00,71.49,71.53,71.2,71.31,49300.0,46.6838,46.7099,46.4944,46.5662,49300.0
2011-08-17 12:00:00,71.32,71.4,71.07,71.11,45000.0,46.5728,46.625,46.4095,46.4356,45000.0
2011-08-17 12:10:00,71.1,71.17,71.04,71.06,24100.0,46.4291,46.4748,46.3899,46.403,24100.0
2011-08-17 12:20:00,71.03,71.09,70.98,71.01,75500.0,46.3834,46.4226,46.3507,46.3703,75500.0
2011-08-17 12:30:00,71.01,71.03,70.94,71.03,85300.0,46.3703,46.3834,46.3246,46.3834,85300.0
2011-08-17 12:40:00,71.03,71.08,70.99,71.0,51400.0,46.3834,46.416,46.3573,46.3638,51400.0
2011-08-17 12:50:00,71.03,71.08,70.98,71.04,89200.0,46.3834,46.416,46.3507,46.3899,89200.0
2011-08-17 13:00:00,71.01,71.05,70.97,71.0,108400.0,46.3703,46.3965,46.3442,46.3638,108400.0
2011-08-17 13:10:00,71.0,71.03,70.98,70.99,94100.0,46.3638,46.3834,46.3507,46.3573,94100.0
2011-08-17 13:20:00,70.99,71.0,70.7,70.78,58100.0,46.3573,46.3638,46.1679,46.2201,58100.0
2011-08-17 13:30:00,70.79,70.86,70.73,70.82,36900.0,46.2267,46.2724,46.1875,46.2463,36900.0
2011-08-17 13:40:00,70.82,70.82,70.63,70.69,31600.0,46.2463,46.2463,46.1222,46.1614,31600.0
2011-08-17 13:50:00,70.68,70.93,70.62,70.82,50900.0,46.1548,46.3181,46.1157,46.2463,50900.0
2011-08-17 14:00:00,70.82,70.93,70.81,70.9,30100.0,46.2463,46.3181,46.2397,46.2985,30100.0
2011-08-17 14:10:00,70.9,71.02,70.89,71.0,37600.0,46.2985,46.3769,46.292,46.3638,37600.0
2011-08-17 14:20:00,70.99,71.04,70.9,70.91,49400.0,46.3573,46.3899,46.2985,46.305,49400.0
2011-08-17 14:30:00,70.92,71.0,70.9,70.95,47900.0,46.3116,46.3638,46.2985,46.3312,47900.0
2011-08-17 14:40:00,70.96,71.08,70.92,71.05,46000.0,46.3377,46.416,46.3116,46.3965,46000.0
2011-08-17 14:50:00,71.06,71.21,71.02,71.2,35900.0,46.403,46.5009,46.3769,46.4944,35900.0
2011-08-17 15:00:00,71.19,71.22,71.1,71.18,36300.0,46.4879,46.5075,46.4291,46.4813,36300.0
2011-08-17 15:10:00,71.19,71.21,71.07,71.18,34600.0,46.4879,46.5009,46.4095,46.4813,34600.0
2011-08-17 15:20:00,71.18,71.25,71.08,71.1,51800.0,46.4813,46.5271,46.416,46.4291,51800.0
2011-08-17 15:30:00,71.1,71.2,71.04,71.09,81800.0,46.4291,46.4944,46.3899,46.4226,81800.0
2011-08-17 15:40:00,71.09,71.19,71.05,71.16,125900.0,46.4226,46.4879,46.3965,46.4683,125900.0
2011-08-17 15:50:00,71.17,71.2,71.04,71.14,149700.0,46.4748,46.4944,46.3899,46.4552,149700.0
2011-08-18 09:30:00,69.74,69.89,69.29,69.74,116400.0,45.541,45.639,45.2472,45.541,116400.0
2011-08-18 09:40:00,69.75,69.96,69.55,69.64,74200.0,45.5475,45.6847,45.4169,45.4757,74200.0
2011-08-18 09:50:00,69.67,69.69,69.31,69.44,87400.0,45.4953,45.5084,45.2602,45.3451,87400.0
2011-08-18 10:00:00,69.44,69.45,68.32,68.51,140700.0,45.3451,45.3516,44.6137,44.7378,140700.0
2011-08-18 10:10:00,68.52,69.04,68.35,68.91,83700.0,44.7443,45.0839,44.6333,44.999,83700.0
2011-08-18 10:20:00,68.93,69.32,68.77,69.17,70900.0,45.0121,45.2667,44.9076,45.1688,70900.0
2011-08-18 10:30:00,69.18,69.2,68.87,69.07,101300.0,45.1753,45.1884,44.9729,45.1035,101300.0
2011-08-18 10:40:00,69.05,69.31,68.88,69.31,84800.0,45.0904,45.2602,44.9794,45.2602,84800.0
2011-08-18 10:50:00,69.29,69.38,69.17,69.37,56000.0,45.2472,45.3059,45.1688,45.2994,56000.0
2011-08-18 11:00:00,69.35,69.4,68.8,68.81,70900.0,45.2863,45.319,44.9272,44.9337,70900.0
2011-08-18 11:10:00,68.83,69.02,68.74,68.81,83300.0,44.9468,45.0708,44.888,44.9337,83300.0
2011-08-18 11:20:00,68.82,68.89,68.78,68.82,56200.0,44.9402,44.986,44.9141,44.9402,56200.0
2011-08-18 11:30:00,68.81,69.04,68.77,68.86,78000.0,44.9337,45.0839,44.9076,44.9664,78000.0
2011-08-18 11:40:00,68.87,68.94,68.62,68.92,76500.0,44.9729,45.0186,44.8096,45.0055,76500.0
2011-08-18 11:50:00,68.92,69.25,68.85,69.22,137000.0,45.0055,45.221,44.9598,45.2014,137000.0
2011-08-18 12:00:00,69.23,69.27,69.03,69.13,81900.0,45.208,45.2341,45.0774,45.1427,81900.0
2011-08-18 12:10:00,69.12,69.31,69.06,69.18,77400.0,45.1361,45.2602,45.097,45.1753,77400.0
2011-08-18 12:20:00,69.18,69.25,69.12,69.2,77800.0,45.1753,45.221,45.1361,45.1884,77800.0
2011-08-18 12:30:00,69.22,69.36,69.12,69.18,68100.0,45.2014,45.2929,45.1361,45.1753,68100.0
2011-08-18 12:40:00,69.18,69.23,69.1,69.13,45400.0,45.1753,45.208,45.1231,45.1427,45400.0
2011-08-18 12:50:00,69.15,69.31,69.12,69.3,41100.0,45.1557,45.2602,45.1361,45.2537,41100.0
2011-08-18 13:00:00,69.29,69.38,69.01,69.1,106800.0,45.2472,45.3059,45.0643,45.1231,106800.0
2011-08-18 13:10:00,69.1,69.2,69.05,69.14,81800.0,45.1231,45.1884,45.0904,45.1492,81800.0
2011-08-18 13:20:00,69.17,69.25,69.13,69.17,56100.0,45.1688,45.221,45.1427,45.1688,56100.0
2011-08-18 13:30:00,69.18,69.24,68.94,68.98,122000.0,45.1753,45.2145,45.0186,45.0447,122000.0
2011-08-18 13:40:00,68.96,69.17,68.92,69.04,43100.0,45.0317,45.1688,45.0055,45.0839,43100.0
2011-08-18 13:50:00,69.05,69.19,68.99,69.05,56000.0,45.0904,45.1819,45.0513,45.0904,56000.0
2011-08-18 14:00:00,69.05,69.36,69.04,69.2,98400.0,45.0904,45.2929,45.0839,45.1884,98400.0
2011-08-18 14:10:00,69.21,69.45,69.12,69.44,52800.0,45.1949,45.3516,45.1361,45.3451,52800.0
2011-08-18 14:20:00,69.45,69.62,69.4,69.57,66200.0,45.3516,45.4627,45.319,45.43,66200.0
2011-08-18 14:30:00,69.56,69.57,69.29,69.49,106700.0,45.4235,45.43,45.2472,45.3778,106700.0
2011-08-18 14:40:00,69.49,69.49,69.15,69.22,75400.0,45.3778,45.3778,45.1557,45.2014,75400.0
2011-08-18 14:50:00,69.23,69.31,69.06,69.11,138300.0,45.208,45.2602,45.097,45.1296,138300.0
2011-08-18 15:00:00,69.12,69.16,68.87,69.0,111100.0,45.1361,45.1623,44.9729,45.0578,111100.0
2011-08-18 15:10:00,69.01,69.2,68.9,69.03,106100.0,45.0643,45.1884,44.9925,45.0774,106100.0
2011-08-18 15:20:00,69.03,69.19,68.88,69.05,202800.0,45.0774,45.1819,44.9794,45.0904,202800.0
2011-08-18 15:30:00,69.07,69.12,68.97,69.01,207900.0,45.1035,45.1361,45.0382,45.0643,207900.0
2011-08-18 15:40:00,69.01,69.04,68.76,68.96,137100.0,45.0643,45.0839,44.9011,45.0317,137100.0
2011-08-18 15:50:00,68.97,69.5,68.96,69.37,324800.0,45.0382,45.3843,45.0317,45.2994,324800.0
2011-08-19 09:30:00,68.33,68.76,68.17,68.62,339800.0,44.6203,44.9011,44.5158,44.8096,339800.0
2011-08-19 09:40:00,68.62,68.81,68.53,68.76,116600.0,44.8096,44.9337,44.7509,44.9011,116600.0
2011-08-19 09:50:00,68.76,69.69,68.76,69.62,91500.0,44.9011,45.5084,44.9011,45.4627,91500.0
2011-08-19 10:00:00,69.62,69.68,69.15,69.37,68400.0,45.4627,45.5018,45.1557,45.2994,68400.0
2011-08-19 10:10:00,69.38,69.78,69.36,69.7,80300.0,45.3059,45.5671,45.2929,45.5149,80300.0
2011-08-19 10:20:00,69.71,70.22,69.61,70.18,76000.0,45.5214,45.8545,45.4561,45.8283,76000.0
2011-08-19 10:30:00,70.19,70.23,69.89,69.89,78100.0,45.8349,45.861,45.639,45.639,78100.0
2011-08-19 10:40:00,69.9,70.02,69.78,69.97,69400.0,45.6455,45.7239,45.5671,45.6912,69400.0
2011-08-19 10:50:00,69.98,70.16,69.97,70.03,55000.0,45.6977,45.8153,45.6912,45.7304,55000.0
2011-08-19 11:00:00,70.02,70.06,69.75,69.76,55900.0,45.7239,45.75,45.5475,45.5541,55900.0
2011-08-19 11:10:00,69.77,69.9,69.55,69.59,66300.0,45.5606,45.6455,45.4169,45.4431,66300.0
2011-08-19 11:20:00,69.59,69.8,69.55,69.77,54200.0,45.4431,45.5802,45.4169,45.5606,54200.0
2011-08-19 11:30:00,69.76,69.83,69.54,69.67,46700.0,45.5541,45.5998,45.4104,45.4953,46700.0
2011-08-19 11:40:00,69.67,69.78,69.64,69.75,49500.0,45.4953,45.5671,45.4757,45.5475,49500.0
2011-08-19 11:50:00,69.76,70.01,69.74,69.99,63700.0,45.5541,45.7173,45.541,45.7043,63700.0
2011-08-19 12:00:00,70.0,70.0,69.89,69.95,50200.0,45.7108,45.7108,45.639,45.6781,50200.0
2011-08-19 12:10:00,69.95,69.97,69.83,69.83,43800.0,45.6781,45.6912,45.5998,45.5998,43800.0
2011-08-19 12:20:00,69.83,69.86,69.7,69.81,35500.0,45.5998,45.6194,45.5149,45.5867,35500.0
2011-08-19 12:30:00,69.8,69.97,69.8,69.86,67500.0,45.5802,45.6912,45.5802,45.6194,67500.0
2011-08-19 12:40:00,69.86,70.12,69.85,70.12,50700.0,45.6194,45.7892,45.6128,45.7892,50700.0
2011-08-19 12:50:00,70.11,70.15,69.96,69.99,41200.0,45.7826,45.8087,45.6847,45.7043,41200.0
2011-08-19 13:00:00,69.98,70.11,69.86,70.1,32200.0,45.6977,45.7826,45.6194,45.7761,32200.0
2011-08-19 13:10:00,70.1,70.19,70.01,70.11,27000.0,45.7761,45.8349,45.7173,45.7826,27000.0
2011-08-19 13:20:00,70.11,70.19,70.09,70.16,30300.0,45.7826,45.8349,45.7696,45.8153,30300.0
2011-08-19 13:30:00,70.15,70.18,69.91,70.01,45600.0,45.8087,45.8283,45.652,45.7173,45600.0
2011-08-19 13:40:00,70.01,70.02,69.83,69.98,38900.0,45.7173,45.7239,45.5998,45.6977,38900.0
2011-08-19 13:50:00,69.96,70.0,69.88,69.91,38700.0,45.6847,45.7108,45.6324,45.652,38700.0
2011-08-19 14:00:00,69.9,69.99,69.65,69.77,52600.0,45.6455,45.7043,45.4822,45.5606,52600.0
2011-08-19 14:10:00,69.78,69.79,69.61,69.61,50000.0,45.5671,45.5737,45.4561,45.4561,50000.0
2011-08-19 14:20:00,69.59,69.68,69.47,69.51,68200.0,45.4431,45.5018,45.3647,45.3908,68200.0
2011-08-19 14:30:00,69.53,69.7,69.44,69.7,54000.0,45.4039,45.5149,45.3451,45.5149,54000.0
2011-08-19 14:40:00,69.71,69.88,69.58,69.66,54700.0,45.5214,45.6324,45.4365,45.4888,54700.0
2011-08-19 14:50:00,69.66,69.7,69.47,69.63,75000.0,45.4888,45.5149,45.3647,45.4692,75000.0
2011-08-19 15:00:00,69.63,69.74,69.47,69.59,82800.0,45.4692,45.541,45.3647,45.4431,82800.0
2011-08-19 15:10:00,69.6,69.67,69.43,69.6,89400.0,45.4496,45.4953,45.3386,45.4496,89400.0
2011-08-19 15:20:00,69.6,69.83,69.57,69.72,108300.0,45.4496,45.5998,45.43,45.528,108300.0
2011-08-19 15:30:00,69.73,69.73,69.45,69.58,91800.0,45.5345,45.5345,45.3516,45.4365,91800.0
2011-08-19 15:40:00,69.59,69.72,69.47,69.67,109800.0,45.4431,45.528,45.3647,45.4953,109800.0
2011-08-19 15:50:00,69.64,69.76,69.34,69.38,175600.0,45.4757,45.5541,45.2798,45.3059,175600.0
2011-08-22 09:30:00,70.4,70.77,70.08,70.09,59300.0,45.972,46.2136,45.763,45.7696,59300.0
2011-08-22 09:40:00,70.13,70.48,70.01,70.24,60100.0,45.7957,46.0242,45.7173,45.8675,60100.0
2011-08-22 09:50:00,70.26,70.45,70.12,70.23,36600.0,45.8806,46.0046,45.7892,45.861,36600.0
2011-08-22 10:00:00,70.22,70.36,70.13,70.24,31200.0,45.8545,45.9459,45.7957,45.8675,31200.0
2011-08-22 10:10:00,70.23,70.25,70.02,70.11,75900.0,45.861,45.874,45.7239,45.7826,75900.0
2011-08-22 10:20:00,70.08,70.21,69.99,70.04,50300.0,45.763,45.8479,45.7043,45.7369,50300.0
2011-08-22 10:30:00,70.01,70.09,69.99,70.01,71100.0,45.7173,45.7696,45.7043,45.7173,71100.0
2011-08-22 10:40:00,70.03,70.25,69.99,70.13,38400.0,45.7304,45.874,45.7043,45.7957,38400.0
2011-08-22 10:50:00,70.14,70.28,69.84,69.93,52000.0,45.8022,45.8936,45.6063,45.6651,52000.0
2011-08-22 11:00:00,69.89,70.03,69.85,70.03,54800.0,45.639,45.7304,45.6128,45.7304,54800.0
2011-08-22 11:10:00,70.02,70.07,69.78,69.84,38300.0,45.7239,45.7565,45.5671,45.6063,38300.0
2011-08-22 11:20:00,69.84,69.89,69.74,69.81,55400.0,45.6063,45.639,45.541,45.5867,55400.0
2011-08-22 11:30:00,69.83,69.96,69.63,69.69,31700.0,45.5998,45.6847,45.4692,45.5084,31700.0
2011-08-22 11:40:00,69.65,69.74,69.58,69.71,25400.0,45.4822,45.541,45.4365,45.5214,25400.0
2011-08-22 11:50:00,69.7,69.71,69.46,69.58,25900.0,45.5149,45.5214,45.3582,45.4365,25900.0
2011-08-22 12:00:00,69.6,69.76,69.56,69.74,41500.0,45.4496,45.5541,45.4235,45.541,41500.0
2011-08-22 12:10:00,69.74,69.76,69.52,69.59,26900.0,45.541,45.5541,45.3973,45.4431,26900.0
2011-08-22 12:20:00,69.59,69.73,69.52,69.53,30100.0,45.4431,45.5345,45.3973,45.4039,30100.0
2011-08-22 12:30:00,69.56,69.59,69.4,69.5,18500.0,45.4235,45.4431,45.319,45.3843,18500.0
2011-08-22 12:40:00,69.52,69.9,69.5,69.89,23100.0,45.3973,45.6455,45.3843,45.639,23100.0
2011-08-22 12:50:00,69.89,70.15,69.79,70.11,46300.0,45.639,45.8087,45.5737,45.7826,46300.0
2011-08-22 13:00:00,70.1,70.11,70.01,70.03,44500.0,45.7761,45.7826,45.7173,45.7304,44500.0
2011-08-22 13:10:00,70.01,70.15,70.0,70.06,25700.0,45.7173,45.8087,45.7108,45.75,25700.0
2011-08-22 13:20:00,70.09,70.17,69.93,69.93,58100.0,45.7696,45.8218,45.6651,45.6651,58100.0
2011-08-22 13:30:00,69.97,70.07,69.7,69.84,32000.0,45.6912,45.7565,45.5149,45.6063,32000.0
2011-08-22 13:40:00,69.84,69.93,69.76,69.83,29400.0,45.6063,45.6651,45.5541,45.5998,29400.0
2011-08-22 13:50:00,69.82,70.0,69.76,69.96,32000.0,45.5933,45.7108,45.5541,45.6847,32000.0
2011-08-22 14:00:00,69.96,69.98,69.83,69.93,37700.0,45.6847,45.6977,45.5998,45.6651,37700.0
2011-08-22 14:10:00,69.96,70.09,69.87,69.93,50700.0,45.6847,45.7696,45.6259,45.6651,50700.0
2011-08-22 14:20:00,69.93,70.08,69.89,70.03,33900.0,45.6651,45.763,45.639,45.7304,33900.0
2011-08-22 14:30:00,70.02,70.03,69.87,69.92,35800.0,45.7239,45.7304,45.6259,45.6586,35800.0
2011-08-22 14:40:00,69.91,70.05,69.9,69.97,34700.0,45.652,45.7434,45.6455,45.6912,34700.0
2011-08-22 14:50:00,69.97,70.03,69.86,69.91,71600.0,45.6912,45.7304,45.6194,45.652,71600.0
2011-08-22 15:00:00,69.92,70.05,69.89,69.98,61200.0,45.6586,45.7434,45.639,45.6977,61200.0
2011-08-22 15:10:00,69.97,70.21,69.93,70.09,70300.0,45.6912,45.8479,45.6651,45.7696,70300.0
2011-08-22 15:20:00,70.11,70.27,70.08,70.11,72500.0,45.7826,45.8871,45.763,45.7826,72500.0
2011-08-22 15:30:00,70.08,70.14,70.02,70.07,53000.0,45.763,45.8022,45.7239,45.7565,53000.0
2011-08-22 15:40:00,70.07,70.23,69.97,70.0,119200.0,45.7565,45.861,45.6912,45.7108,119200.0
2011-08-22 15:50:00,70.0,70.02,69.72,69.89,112700.0,45.7108,45.7239,45.528,45.639,112700.0
2011-08-23 09:30:00,70.23,70.46,70.11,70.27,52300.0,45.861,46.0112,45.7826,45.8871,52300.0
2011-08-23 09:40:00,70.25,70.75,70.22,70.75,54600.0,45.874,46.2006,45.8545,46.2006,54600.0
2011-08-23 09:50:00,70.75,71.01,70.61,70.61,61200.0,46.2006,46.3703,46.1091,46.1091,61200.0
2011-08-23 10:00:00,70.65,71.09,70.57,70.94,46200.0,46.1353,46.4226,46.083,46.3246,46200.0
2011-08-23 10:10:00,70.99,71.08,70.8,70.8,80700.0,46.3573,46.416,46.2332,46.2332,80700.0
2011-08-23 10:20:00,70.78,71.18,70.78,71.1,81200.0,46.2201,46.4813,46.2201,46.4291,81200.0
2011-08-23 10:30:00,71.07,71.31,71.01,71.31,44800.0,46.4095,46.5662,46.3703,46.5662,44800.0
2011-08-23 10:40:00,71.33,71.44,71.28,71.4,53500.0,46.5793,46.6511,46.5466,46.625,53500.0
2011-08-23 10:50:00,71.39,71.42,71.0,71.03,69000.0,46.6185,46.6381,46.3638,46.3834,69000.0
2011-08-23 11:00:00,71.04,71.31,71.0,71.19,69700.0,46.3899,46.5662,46.3638,46.4879,69700.0
2011-08-23 11:10:00,71.19,71.37,71.11,71.27,45100.0,46.4879,46.6054,46.4356,46.5401,45100.0
2011-08-23 11:20:00,71.27,71.35,70.99,71.0,214100.0,46.5401,46.5924,46.3573,46.3638,214100.0
2011-08-23 11:30:00,71.01,71.31,70.96,71.24,96500.0,46.3703,46.5662,46.3377,46.5205,96500.0
2011-08-23 11:40:00,71.24,71.24,71.04,71.08,125000.0,46.5205,46.5205,46.3899,46.416,125000.0
2011-08-23 11:50:00,71.1,71.35,71.1,71.27,162300.0,46.4291,46.5924,46.4291,46.5401,162300.0
2011-08-23 12:00:00,71.31,71.5,71.26,71.48,45200.0,46.5662,46.6903,46.5336,46.6773,45200.0
2011-08-23 12:10:00,71.49,71.59,71.39,71.41,35900.0,46.6838,46.7491,46.6185,46.6315,35900.0
2011-08-23 12:20:00,71.42,71.51,71.4,71.44,25100.0,46.6381,46.6968,46.625,46.6511,25100.0
2011-08-23 12:30:00,71.43,71.58,71.41,71.46,22800.0,46.6446,46.7426,46.6315,46.6642,22800.0
2011-08-23 12:40:00,71.45,71.62,71.36,71.36,26000.0,46.6577,46.7687,46.5989,46.5989,26000.0
2011-08-23 12:50:00,71.37,71.64,71.37,71.59,18500.0,46.6054,46.7817,46.6054,46.7491,18500.0
2011-08-23 13:00:00,71.56,71.71,71.53,71.55,33800.0,46.7295,46.8274,46.7099,46.723,33800.0
2011-08-23 13:10:00,71.52,71.54,71.41,71.45,19400.0,46.7034,46.7164,46.6315,46.6577,19400.0
2011-08-23 13:20:00,71.44,71.52,71.37,71.4,10400.0,46.6511,46.7034,46.6054,46.625,10400.0
2011-08-23 13:30:00,71.41,71.45,71.29,71.37,13400.0,46.6315,46.6577,46.5532,46.6054,13400.0
2011-08-23 13:40:00,71.37,71.41,71.31,71.38,22700.0,46.6054,46.6315,46.5662,46.612,22700.0
2011-08-23 13:50:00,71.38,71.45,71.08,71.24,35800.0,46.612,46.6577,46.416,46.5205,35800.0
2011-08-23 14:00:00,71.28,71.4,71.16,71.21,44600.0,46.5466,46.625,46.4683,46.5009,44600.0
2011-08-23 14:10:00,71.22,71.34,71.03,71.28,45000.0,46.5075,46.5858,46.3834,46.5466,45000.0
2011-08-23 14:20:00,71.29,71.32,71.03,71.23,79600.0,46.5532,46.5728,46.3834,46.514,79600.0
2011-08-23 14:30:00,71.23,71.49,71.2,71.38,47900.0,46.514,46.6838,46.4944,46.612,47900.0
2011-08-23 14:40:00,71.39,71.56,71.35,71.55,33300.0,46.6185,46.7295,46.5924,46.723,33300.0
2011-08-23 14:50:00,71.55,71.6,71.46,71.56,31300.0,46.723,46.7556,46.6642,46.7295,31300.0
2011-08-23 15:00:00,71.58,71.89,71.58,71.89,57100.0,46.7426,46.945,46.7426,46.945,57100.0
2011-08-23 15:10:00,71.89,71.97,71.83,71.86,54200.0,46.945,46.9972,46.9058,46.9254,54200.0
2011-08-23 15:20:00,71.87,71.98,71.74,71.78,59300.0,46.9319,47.0038,46.847,46.8732,59300.0
2011-08-23 15:30:00,71.77,71.83,71.63,71.8,57400.0,46.8666,46.9058,46.7752,46.8862,57400.0
2011-08-23 15:40:00,71.81,71.88,71.66,71.69,122000.0,46.8927,46.9385,46.7948,46.8144,122000.0
2011-08-23 15:50:00,71.7,71.87,71.59,71.87,187000.0,46.8209,46.9319,46.7491,46.9319,187000.0
2011-08-24 09:30:00,71.77,72.0,71.52,71.7,37200.0,46.8666,47.0168,46.7034,46.8209,37200.0
2011-08-24 09:40:00,71.65,72.13,71.56,72.11,43800.0,46.7883,47.1017,46.7295,47.0886,43800.0
2011-08-24 09:50:00,72.1,72.55,72.05,72.43,38900.0,47.0821,47.376,47.0495,47.2976,38900.0
2011-08-24 10:00:00,72.44,72.65,72.41,72.52,41200.0,47.3041,47.4413,47.2846,47.3564,41200.0
2011-08-24 10:10:00,72.52,72.64,72.44,72.55,29900.0,47.3564,47.4347,47.3041,47.376,29900.0
2011-08-24 10:20:00,72.55,72.59,72.39,72.43,36700.0,47.376,47.4021,47.2715,47.2976,36700.0
2011-08-24 10:30:00,72.43,72.52,72.27,72.46,23000.0,47.2976,47.3564,47.1931,47.3172,23000.0
2011-08-24 10:40:00,72.44,72.54,72.29,72.29,24200.0,47.3041,47.3694,47.2062,47.2062,24200.0
2011-08-24 10:50:00,72.31,72.35,72.11,72.11,33000.0,47.2193,47.2454,47.0886,47.0886,33000.0
2011-08-24 11:00:00,72.11,72.23,72.02,72.17,38400.0,47.0886,47.167,47.0299,47.1278,38400.0
2011-08-24 11:10:00,72.18,72.26,72.01,72.07,31800.0,47.1344,47.1866,47.0233,47.0625,31800.0
2011-08-24 11:20:00,72.07,72.3,72.05,72.2,31600.0,47.0625,47.2127,47.0495,47.1474,31600.0
2011-08-24 11:30:00,72.15,72.26,72.02,72.24,32700.0,47.1148,47.1866,47.0299,47.1735,32700.0
2011-08-24 11:40:00,72.25,72.25,72.0,72.09,35200.0,47.1801,47.1801,47.0168,47.0756,35200.0
2011-08-24 11:50:00,72.09,72.2,72.03,72.1,28200.0,47.0756,47.1474,47.0364,47.0821,28200.0
2011-08-24 12:00:00,72.09,72.09,71.9,71.94,55600.0,47.0756,47.0756,46.9515,46.9776,55600.0
2011-08-24 12:10:00,71.92,72.1,71.88,72.02,20700.0,46.9646,47.0821,46.9385,47.0299,20700.0
2011-08-24 12:20:00,72.01,72.13,71.98,72.03,14900.0,47.0233,47.1017,47.0038,47.0364,14900.0
2011-08-24 12:30:00,72.05,72.09,71.99,72.06,16300.0,47.0495,47.0756,47.0103,47.056,16300.0
2011-08-24 12:40:00,72.06,72.09,71.94,71.95,24600.0,47.056,47.0756,46.9776,46.9842,24600.0
2011-08-24 12:50:00,71.98,72.22,71.98,72.19,25100.0,47.0038,47.1605,47.0038,47.1409,25100.0
2011-08-24 13:00:00,72.16,72.36,72.12,72.23,28000.0,47.1213,47.2519,47.0952,47.167,28000.0
2011-08-24 13:10:00,72.22,72.41,72.2,72.41,33700.0,47.1605,47.2846,47.1474,47.2846,33700.0
2011-08-24 13:20:00,72.43,72.69,72.42,72.64,45500.0,47.2976,47.4674,47.2911,47.4347,45500.0
2011-08-24 13:30:00,72.62,72.65,72.39,72.48,38300.0,47.4217,47.4413,47.2715,47.3303,38300.0
2011-08-24 13:40:00,72.47,72.48,72.33,72.46,27100.0,47.3237,47.3303,47.2323,47.3172,27100.0
2011-08-24 13:50:00,72.48,72.74,72.43,72.71,35600.0,47.3303,47.5,47.2976,47.4805,35600.0
2011-08-24 14:00:00,72.71,72.71,72.49,72.6,41300.0,47.4805,47.4805,47.3368,47.4086,41300.0
2011-08-24 14:10:00,72.61,72.66,72.49,72.51,35500.0,47.4152,47.4478,47.3368,47.3499,35500.0
2011-08-24 14:20:00,72.53,72.53,72.39,72.45,55000.0,47.3629,47.3629,47.2715,47.3107,55000.0
2011-08-24 14:30:00,72.45,72.53,72.4,72.47,36700.0,47.3107,47.3629,47.278,47.3237,36700.0
2011-08-24 14:40:00,72.49,72.7,72.44,72.63,31600.0,47.3368,47.4739,47.3041,47.4282,31600.0
2011-08-24 14:50:00,72.63,72.78,72.62,72.73,34300.0,47.4282,47.5262,47.4217,47.4935,34300.0
2011-08-24 15:00:00,72.74,72.78,72.65,72.71,32900.0,47.5,47.5262,47.4413,47.4805,32900.0
2011-08-24 15:10:00,72.72,72.97,72.71,72.96,38100.0,47.487,47.6502,47.4805,47.6437,38100.0
2011-08-24 15:20:00,72.96,72.97,72.87,72.9,47300.0,47.6437,47.6502,47.5849,47.6045,47300.0
2011-08-24 15:30:00,72.92,73.17,72.92,73.16,94300.0,47.6176,47.7808,47.6176,47.7743,94300.0
2011-08-24 15:40:00,73.16,73.27,73.12,73.23,127800.0,47.7743,47.8461,47.7482,47.82,127800.0
2011-08-24 15:50:00,73.23,73.29,73.14,73.27,175700.0,47.82,47.8592,47.7613,47.8461,175700.0
2011-08-25 09:30:00,73.53,73.75,73.19,73.19,45800.0,48.0159,48.1596,47.7939,47.7939,45800.0
2011-08-25 09:40:00,73.26,73.27,72.72,72.81,61500.0,47.8396,47.8461,47.487,47.5458,61500.0
2011-08-25 09:50:00,72.8,73.02,72.74,72.84,54400.0,47.5392,47.6829,47.5,47.5653,54400.0
2011-08-25 10:00:00,72.87,72.89,72.51,72.89,33600.0,47.5849,47.598,47.3499,47.598,33600.0
2011-08-25 10:10:00,72.94,73.03,72.81,72.9,54100.0,47.6306,47.6894,47.5458,47.6045,54100.0
2011-08-25 10:20:00,72.85,73.02,72.5,72.6,58200.0,47.5719,47.6829,47.3433,47.4086,58200.0
2011-08-25 10:30:00,72.58,72.68,72.2,72.24,54500.0,47.3956,47.4609,47.1474,47.1735,54500.0
2011-08-25 10:40:00,72.27,72.3,71.85,71.91,58700.0,47.1931,47.2127,46.9189,46.958,58700.0
2011-08-25 10:50:00,71.93,72.25,71.83,72.25,37500.0,46.9711,47.1801,46.9058,47.1801,37500.0
2011-08-25 11:00:00,72.25,72.46,72.19,72.19,31000.0,47.1801,47.3172,47.1409,47.1409,31000.0
2011-08-25 11:10:00,72.2,72.47,72.06,72.3,42800.0,47.1474,47.3237,47.056,47.2127,42800.0
2011-08-25 11:20:00,72.29,72.37,72.1,72.11,31200.0,47.2062,47.2584,47.0821,47.0886,31200.0
2011-08-25 11:30:00,72.11,72.22,71.96,71.96,30500.0,47.0886,47.1605,46.9907,46.9907,30500.0
2011-08-25 11:40:00,71.99,72.05,71.88,71.98,36500.0,47.0103,47.0495,46.9385,47.0038,36500.0
2011-08-25 11:50:00,71.96,72.03,71.89,71.89,32800.0,46.9907,47.0364,46.945,46.945,32800.0
2011-08-25 12:00:00,71.89,72.07,71.89,72.02,30800.0,46.945,47.0625,46.945,47.0299,30800.0
2011-08-25 12:10:00,72.01,72.18,72.01,72.07,34000.0,47.0233,47.1344,47.0233,47.0625,34000.0
2011-08-25 12:20:00,72.05,72.11,71.97,72.11,20200.0,47.0495,47.0886,46.9972,47.0886,20200.0
2011-08-25 12:30:00,72.07,72.08,71.9,72.06,31400.0,47.0625,47.0691,46.9515,47.056,31400.0
2011-08-25 12:40:00,72.07,72.1,71.95,72.05,20200.0,47.0625,47.0821,46.9842,47.0495,20200.0
2011-08-25 12:50:00,72.05,72.1,71.97,72.06,20400.0,47.0495,47.0821,46.9972,47.056,20400.0
2011-08-25 13:00:00,72.07,72.26,72.03,72.08,24200.0,47.0625,47.1866,47.0364,47.0691,24200.0
2011-08-25 13:10:00,72.07,72.16,72.02,72.11,32200.0,47.0625,47.1213,47.0299,47.0886,32200.0
2011-08-25 13:20:00,72.11,72.26,72.11,72.26,23800.0,47.0886,47.1866,47.0886,47.1866,23800.0
2011-08-25 13:30:00,72.28,72.29,72.14,72.28,38600.0,47.1997,47.2062,47.1082,47.1997,38600.0
2011-08-25 13:40:00,72.28,72.28,72.03,72.05,35600.0,47.1997,47.1997,47.0364,47.0495,35600.0
2011-08-25 13:50:00,72.07,72.41,72.07,72.4,45200.0,47.0625,47.2846,47.0625,47.278,45200.0
2011-08-25 14:00:00,72.4,72.42,72.15,72.19,26100.0,47.278,47.2911,47.1148,47.1409,26100.0
2011-08-25 14:10:00,72.22,72.41,72.17,72.41,32100.0,47.1605,47.2846,47.1278,47.2846,32100.0
2011-08-25 14:20:00,72.41,72.41,72.17,72.28,22600.0,47.2846,47.2846,47.1278,47.1997,22600.0
2011-08-25 14:30:00,72.28,72.43,72.25,72.35,25300.0,47.1997,47.2976,47.1801,47.2454,25300.0
2011-08-25 14:40:00,72.35,72.36,72.19,72.21,20700.0,47.2454,47.2519,47.1409,47.1539,20700.0
2011-08-25 14:50:00,72.23,72.25,72.08,72.08,20300.0,47.167,47.1801,47.0691,47.0691,20300.0
2011-08-25 15:00:00,72.06,72.15,72.0,72.13,28500.0,47.056,47.1148,47.0168,47.1017,28500.0
2011-08-25 15:10:00,72.12,72.34,72.06,72.34,32300.0,47.0952,47.2388,47.056,47.2388,32300.0
2011-08-25 15:20:00,72.32,72.4,72.17,72.17,46400.0,47.2258,47.278,47.1278,47.1278,46400.0
2011-08-25 15:30:00,72.17,72.23,72.0,72.04,47700.0,47.1278,47.167,47.0168,47.0429,47700.0
2011-08-25 15:40:00,72.05,72.05,71.73,71.94,113200.0,47.0495,47.0495,46.8405,46.9776,113200.0
2011-08-25 15:50:00,71.95,72.11,71.84,72.05,268300.0,46.9842,47.0886,46.9123,47.0495,268300.0
2011-08-26 09:30:00,71.71,72.01,71.39,71.49,62700.0,46.8274,47.0233,46.6185,46.6838,62700.0
2011-08-26 09:40:00,71.53,71.53,71.11,71.23,45600.0,46.7099,46.7099,46.4356,46.514,45600.0
2011-08-26 09:50:00,71.25,71.49,71.02,71.38,52900.0,46.5271,46.6838,46.3769,46.612,52900.0
2011-08-26 10:00:00,71.43,71.47,70.52,70.82,84100.0,46.6446,46.6707,46.0504,46.2463,84100.0
2011-08-26 10:10:00,70.85,71.3,70.71,71.22,38300.0,46.2659,46.5597,46.1744,46.5075,38300.0
2011-08-26 10:20:00,71.2,71.88,71.2,71.62,26300.0,46.4944,46.9385,46.4944,46.7687,26300.0
2011-08-26 10:30:00,71.62,71.69,71.34,71.5,50600.0,46.7687,46.8144,46.5858,46.6903,50600.0
2011-08-26 10:40:00,71.49,72.3,71.44,72.16,37200.0,46.6838,47.2127,46.6511,47.1213,37200.0
2011-08-26 10:50:00,72.11,72.18,71.96,72.03,29300.0,47.0886,47.1344,46.9907,47.0364,29300.0
2011-08-26 11:00:00,72.0,72.3,71.85,72.28,26800.0,47.0168,47.2127,46.9189,47.1997,26800.0
2011-08-26 11:10:00,72.3,72.76,72.26,72.5,25400.0,47.2127,47.5131,47.1866,47.3433,25400.0
2011-08-26 11:20:00,72.51,72.65,72.37,72.42,20100.0,47.3499,47.4413,47.2584,47.2911,20100.0
2011-08-26 11:30:00,72.43,72.67,72.41,72.54,20700.0,47.2976,47.4543,47.2846,47.3694,20700.0
2011-08-26 11:40:00,72.51,72.7,72.49,72.65,17400.0,47.3499,47.4739,47.3368,47.4413,17400.0
2011-08-26 11:50:00,72.64,72.86,72.6,72.77,16000.0,47.4347,47.5784,47.4086,47.5196,16000.0
2011-08-26 12:00:00,72.79,73.04,72.79,73.0,48800.0,47.5327,47.6959,47.5327,47.6698,48800.0
2011-08-26 12:10:00,73.01,73.16,72.84,72.93,18200.0,47.6764,47.7743,47.5653,47.6241,18200.0
2011-08-26 12:20:00,72.93,73.16,72.93,73.16,16100.0,47.6241,47.7743,47.6241,47.7743,16100.0
2011-08-26 12:30:00,73.18,73.19,72.98,73.07,42900.0,47.7874,47.7939,47.6568,47.7155,42900.0
2011-08-26 12:40:00,73.04,73.08,72.86,72.86,21200.0,47.6959,47.7221,47.5784,47.5784,21200.0
2011-08-26 12:50:00,72.84,73.01,72.78,73.0,23100.0,47.5653,47.6764,47.5262,47.6698,23100.0
2011-08-26 13:00:00,73.04,73.04,72.81,72.92,18200.0,47.6959,47.6959,47.5458,47.6176,18200.0
2011-08-26 13:10:00,72.9,73.06,72.9,73.04,20300.0,47.6045,47.709,47.6045,47.6959,20300.0
2011-08-26 13:20:00,73.02,73.23,72.97,73.17,27500.0,47.6829,47.82,47.6502,47.7808,27500.0
2011-08-26 13:30:00,73.16,73.21,73.05,73.11,15100.0,47.7743,47.807,47.7025,47.7417,15100.0
2011-08-26 13:40:00,73.09,73.22,73.06,73.14,21100.0,47.7286,47.8135,47.709,47.7613,21100.0
2011-08-26 13:50:00,73.12,73.19,72.99,73.16,41900.0,47.7482,47.7939,47.6633,47.7743,41900.0
2011-08-26 14:00:00,73.15,73.27,73.01,73.06,38800.0,47.7678,47.8461,47.6764,47.709,38800.0
2011-08-26 14:10:00,73.06,73.12,72.94,73.01,42900.0,47.709,47.7482,47.6306,47.6764,42900.0
2011-08-26 14:20:00,73.0,73.06,72.89,72.89,33700.0,47.6698,47.709,47.598,47.598,33700.0
2011-08-26 14:30:00,72.91,73.01,72.8,72.86,24800.0,47.6111,47.6764,47.5392,47.5784,24800.0
2011-08-26 14:40:00,72.88,73.03,72.87,73.02,38200.0,47.5915,47.6894,47.5849,47.6829,38200.0
2011-08-26 14:50:00,73.02,73.08,72.99,73.05,45200.0,47.6829,47.7221,47.6633,47.7025,45200.0
2011-08-26 15:00:00,73.06,73.07,72.91,72.91,110700.0,47.709,47.7155,47.6111,47.6111,110700.0
2011-08-26 15:10:00,72.9,72.98,72.77,72.85,68200.0,47.6045,47.6568,47.5196,47.5719,68200.0
2011-08-26 15:20:00,72.85,72.88,72.75,72.83,59000.0,47.5719,47.5915,47.5066,47.5588,59000.0
2011-08-26 15:30:00,72.86,73.08,72.83,73.04,78000.0,47.5784,47.7221,47.5588,47.6959,78000.0
2011-08-26 15:40:00,73.06,73.22,73.02,73.18,112900.0,47.709,47.8135,47.6829,47.7874,112900.0
2011-08-26 15:50:00,73.18,73.23,73.1,73.21,194000.0,47.7874,47.82,47.7351,47.807,194000.0
2011-08-29 09:30:00,73.81,74.46,73.54,74.24,73500.0,48.1988,48.6232,48.0225,48.4796,73500.0
2011-08-29 09:40:00,74.27,74.28,73.58,73.58,33000.0,48.4992,48.5057,48.0486,48.0486,33000.0
2011-08-29 09:50:00,73.58,73.99,73.54,73.7,39100.0,48.0486,48.3163,48.0225,48.1269,39100.0
2011-08-29 10:00:00,73.7,73.9,73.61,73.89,23600.0,48.1269,48.2575,48.0682,48.251,23600.0
2011-08-29 10:10:00,73.9,73.99,73.78,73.92,31500.0,48.2575,48.3163,48.1792,48.2706,31500.0
2011-08-29 10:20:00,73.89,73.98,73.79,73.79,44100.0,48.251,48.3098,48.1857,48.1857,44100.0
2011-08-29 10:30:00,73.83,73.88,73.76,73.81,32000.0,48.2118,48.2445,48.1661,48.1988,32000.0
2011-08-29 10:40:00,73.8,73.84,73.77,73.77,34900.0,48.1922,48.2184,48.1726,48.1726,34900.0
2011-08-29 10:50:00,73.79,73.83,73.66,73.67,29100.0,48.1857,48.2118,48.1008,48.1073,29100.0
2011-08-29 11:00:00,73.7,73.7,73.38,73.39,33200.0,48.1269,48.1269,47.918,47.9245,33200.0
2011-08-29 11:10:00,73.38,73.42,73.21,73.24,56200.0,47.918,47.9441,47.807,47.8266,56200.0
2011-08-29 11:20:00,73.23,73.25,73.16,73.18,34900.0,47.82,47.8331,47.7743,47.7874,34900.0
2011-08-29 11:30:00,73.17,73.22,73.15,73.17,98900.0,47.7808,47.8135,47.7678,47.7808,98900.0
2011-08-29 11:40:00,73.19,73.22,73.14,73.17,36600.0,47.7939,47.8135,47.7613,47.7808,36600.0
2011-08-29 11:50:00,73.2,73.41,73.18,73.37,24900.0,47.8004,47.9376,47.7874,47.9114,24900.0
2011-08-29 12:00:00,73.38,73.58,73.33,73.41,24000.0,47.918,48.0486,47.8853,47.9376,24000.0
2011-08-29 12:10:00,73.41,73.58,73.41,73.55,17800.0,47.9376,48.0486,47.9376,48.029,17800.0
2011-08-29 12:20:00,73.53,73.56,73.5,73.52,14900.0,48.0159,48.0355,47.9963,48.0094,14900.0
2011-08-29 12:30:00,73.51,73.53,73.42,73.49,14500.0,48.0029,48.0159,47.9441,47.9898,14500.0
2011-08-29 12:40:00,73.5,73.71,73.48,73.62,35000.0,47.9963,48.1335,47.9833,48.0747,35000.0
2011-08-29 12:50:00,73.62,73.74,73.61,73.74,12400.0,48.0747,48.1531,48.0682,48.1531,12400.0
2011-08-29 13:00:00,73.73,73.83,73.71,73.79,27900.0,48.1465,48.2118,48.1335,48.1857,27900.0
2011-08-29 13:10:00,73.79,73.84,73.74,73.77,23500.0,48.1857,48.2184,48.1531,48.1726,23500.0
2011-08-29 13:20:00,73.78,73.81,73.75,73.77,19300.0,48.1792,48.1988,48.1596,48.1726,19300.0
2011-08-29 13:30:00,73.77,73.77,73.68,73.7,26000.0,48.1726,48.1726,48.1139,48.1269,26000.0
2011-08-29 13:40:00,73.7,73.72,73.63,73.69,30500.0,48.1269,48.14,48.0812,48.1204,30500.0
2011-08-29 13:50:00,73.7,73.78,73.67,73.75,23500.0,48.1269,48.1792,48.1073,48.1596,23500.0
2011-08-29 14:00:00,73.75,73.88,73.73,73.86,12200.0,48.1596,48.2445,48.1465,48.2314,12200.0
2011-08-29 14:10:00,73.88,74.02,73.85,73.89,61100.0,48.2445,48.3359,48.2249,48.251,61100.0
2011-08-29 14:20:00,73.91,74.0,73.9,73.98,17600.0,48.2641,48.3228,48.2575,48.3098,17600.0
2011-08-29 14:30:00,73.98,74.12,73.97,73.99,23300.0,48.3098,48.4012,48.3032,48.3163,23300.0
2011-08-29 14:40:00,74.0,74.0,73.9,73.9,23000.0,48.3228,48.3228,48.2575,48.2575,23000.0
2011-08-29 14:50:00,73.89,73.91,73.63,73.7,39500.0,48.251,48.2641,48.0812,48.1269,39500.0
2011-08-29 15:00:00,73.72,73.79,73.69,73.74,30900.0,48.14,48.1857,48.1204,48.1531,30900.0
2011-08-29 15:10:00,73.73,73.97,73.73,73.87,39700.0,48.1465,48.3032,48.1465,48.2379,39700.0
2011-08-29 15:20:00,73.88,73.89,73.75,73.8,76100.0,48.2445,48.251,48.1596,48.1922,76100.0
2011-08-29 15:30:00,73.8,73.86,73.79,73.82,67200.0,48.1922,48.2314,48.1857,48.2053,67200.0
2011-08-29 15:40:00,73.83,73.98,73.82,73.84,88900.0,48.2118,48.3098,48.2053,48.2184,88900.0
2011-08-29 15:50:00,73.84,74.07,73.77,74.07,248200.0,48.2184,48.3686,48.1726,48.3686,248200.0
2011-08-30 09:30:00,73.14,73.41,73.1,73.21,48300.0,48.2447,48.4228,48.2183,48.2908,48300.0
2011-08-30 09:40:00,73.22,73.3,73.1,73.22,25300.0,48.2974,48.3502,48.2183,48.2974,25300.0
2011-08-30 09:50:00,73.24,73.25,72.91,72.94,39100.0,48.3106,48.3172,48.093,48.1127,39100.0
2011-08-30 10:00:00,72.89,72.94,72.55,72.78,60200.0,48.0798,48.1127,47.8555,48.0072,60200.0
2011-08-30 10:10:00,72.76,72.79,72.55,72.55,56400.0,47.994,48.0138,47.8555,47.8555,56400.0
2011-08-30 10:20:00,72.52,72.8,72.5,72.71,71600.0,47.8357,48.0204,47.8225,47.961,71600.0
2011-08-30 10:30:00,72.7,73.18,72.62,73.18,54100.0,47.9544,48.271,47.9017,48.271,54100.0
2011-08-30 10:40:00,73.19,73.26,72.87,72.89,41300.0,48.2776,48.3238,48.0666,48.0798,41300.0
2011-08-30 10:50:00,72.9,73.06,72.81,73.01,31300.0,48.0864,48.1919,48.027,48.1589,31300.0
2011-08-30 11:00:00,73.01,73.26,72.94,73.16,59600.0,48.1589,48.3238,48.1127,48.2579,59600.0
2011-08-30 11:10:00,73.16,73.4,73.12,73.17,57100.0,48.2579,48.4162,48.2315,48.2645,57100.0
2011-08-30 11:20:00,73.19,73.56,73.14,73.44,140400.0,48.2776,48.5217,48.2447,48.4425,140400.0
2011-08-30 11:30:00,73.45,73.78,73.37,73.77,45000.0,48.4491,48.6668,48.3964,48.6602,45000.0
2011-08-30 11:40:00,73.75,73.97,73.74,73.83,33500.0,48.647,48.7921,48.6404,48.6998,33500.0
2011-08-30 11:50:00,73.82,74.01,73.7,74.01,86100.0,48.6932,48.8185,48.6141,48.8185,86100.0
2011-08-30 12:00:00,74.01,74.03,73.76,73.76,28400.0,48.8185,48.8317,48.6536,48.6536,28400.0
2011-08-30 12:10:00,73.82,73.99,73.81,73.97,68800.0,48.6932,48.8053,48.6866,48.7921,68800.0
2011-08-30 12:20:00,73.97,73.98,73.89,73.92,38200.0,48.7921,48.7987,48.7394,48.7592,38200.0
2011-08-30 12:30:00,73.93,74.0,73.88,73.98,24800.0,48.7658,48.8119,48.7328,48.7987,24800.0
2011-08-30 12:40:00,73.98,73.98,73.74,73.87,50800.0,48.7987,48.7987,48.6404,48.7262,50800.0
2011-08-30 12:50:00,73.86,73.87,73.65,73.69,28800.0,48.7196,48.7262,48.5811,48.6075,28800.0
2011-08-30 13:00:00,73.71,73.91,73.66,73.91,40300.0,48.6206,48.7526,48.5877,48.7526,40300.0
2011-08-30 13:10:00,73.9,73.96,73.86,73.94,38700.0,48.746,48.7856,48.7196,48.7724,38700.0
2011-08-30 13:20:00,73.95,74.07,73.95,74.06,36700.0,48.779,48.8581,48.779,48.8515,36700.0
2011-08-30 13:30:00,74.05,74.07,73.73,73.75,29000.0,48.8449,48.8581,48.6338,48.647,29000.0
2011-08-30 13:40:00,73.75,73.91,73.74,73.86,27400.0,48.647,48.7526,48.6404,48.7196,27400.0
2011-08-30 13:50:00,73.88,73.9,73.77,73.81,40900.0,48.7328,48.746,48.6602,48.6866,40900.0
2011-08-30 14:00:00,73.83,73.98,73.74,73.89,42600.0,48.6998,48.7987,48.6404,48.7394,42600.0
2011-08-30 14:10:00,73.91,74.24,73.83,74.18,43100.0,48.7526,48.9702,48.6998,48.9307,43100.0
2011-08-30 14:20:00,74.18,74.34,74.09,74.32,36800.0,48.9307,49.0362,48.8713,49.023,36800.0
2011-08-30 14:30:00,74.32,74.38,74.18,74.24,55300.0,49.023,49.0626,48.9307,48.9702,55300.0
2011-08-30 14:40:00,74.24,74.41,74.19,74.24,70900.0,48.9702,49.0824,48.9373,48.9702,70900.0
2011-08-30 14:50:00,74.24,74.34,74.08,74.31,41600.0,48.9702,49.0362,48.8647,49.0164,41600.0
2011-08-30 15:00:00,74.31,74.37,74.24,74.36,39100.0,49.0164,49.056,48.9702,49.0494,39100.0
2011-08-30 15:10:00,74.36,74.36,74.11,74.15,42400.0,49.0494,49.0494,48.8845,48.9109,42400.0
2011-08-30 15:20:00,74.15,74.22,74.05,74.22,43800.0,48.9109,48.9571,48.8449,48.9571,43800.0
2011-08-30 15:30:00,74.23,74.45,74.18,74.39,84600.0,48.9637,49.1088,48.9307,49.0692,84600.0
2011-08-30 15:40:00,74.39,74.57,74.37,74.44,103100.0,49.0692,49.1879,49.056,49.1022,103100.0
2011-08-30 15:50:00,74.46,74.51,74.1,74.11,148800.0,49.1154,49.1483,48.8779,48.8845,148800.0
2011-08-31 09:30:00,74.58,74.7,74.13,74.41,77000.0,49.1945,49.2737,48.8977,49.0824,77000.0
2011-08-31 09:40:00,74.43,74.48,74.04,74.37,50500.0,49.0956,49.1286,48.8383,49.056,50500.0
2011-08-31 09:50:00,74.35,74.43,74.33,74.38,40000.0,49.0428,49.0956,49.0296,49.0626,40000.0
2011-08-31 10:00:00,74.37,74.44,74.28,74.3,46200.0,49.056,49.1022,48.9966,49.0098,46200.0
2011-08-31 10:10:00,74.31,74.67,74.24,74.59,74300.0,49.0164,49.2539,48.9702,49.2011,74300.0
2011-08-31 10:20:00,74.59,74.75,74.51,74.67,37700.0,49.2011,49.3067,49.1483,49.2539,37700.0
2011-08-31 10:30:00,74.65,74.75,74.65,74.7,147800.0,49.2407,49.3067,49.2407,49.2737,147800.0
2011-08-31 10:40:00,74.69,74.69,74.53,74.56,33900.0,49.2671,49.2671,49.1615,49.1813,33900.0
2011-08-31 10:50:00,74.55,74.61,74.49,74.61,33000.0,49.1747,49.2143,49.1352,49.2143,33000.0
2011-08-31 11:00:00,74.6,74.64,74.46,74.58,22200.0,49.2077,49.2341,49.1154,49.1945,22200.0
2011-08-31 11:10:00,74.57,74.69,74.39,74.43,39600.0,49.1879,49.2671,49.0692,49.0956,39600.0
2011-08-31 11:20:00,74.43,74.44,74.27,74.31,33200.0,49.0956,49.1022,48.99,49.0164,33200.0
2011-08-31 11:30:00,74.32,74.36,74.12,74.19,35000.0,49.023,49.0494,48.8911,48.9373,35000.0
2011-08-31 11:40:00,74.2,74.29,74.1,74.1,14200.0,48.9439,49.0032,48.8779,48.8779,14200.0
2011-08-31 11:50:00,74.08,74.12,74.02,74.04,24200.0,48.8647,48.8911,48.8251,48.8383,24200.0
2011-08-31 12:00:00,74.01,74.19,73.98,74.16,22700.0,48.8185,48.9373,48.7987,48.9175,22700.0
2011-08-31 12:10:00,74.17,74.35,74.17,74.29,23300.0,48.9241,49.0428,48.9241,49.0032,23300.0
2011-08-31 12:20:00,74.3,74.44,74.29,74.37,18400.0,49.0098,49.1022,49.0032,49.056,18400.0
2011-08-31 12:30:00,74.36,74.5,74.36,74.44,43700.0,49.0494,49.1417,49.0494,49.1022,43700.0
2011-08-31 12:40:00,74.45,74.53,74.43,74.47,17100.0,49.1088,49.1615,49.0956,49.122,17100.0
2011-08-31 12:50:00,74.47,74.61,74.46,74.61,16000.0,49.122,49.2143,49.1154,49.2143,16000.0
2011-08-31 13:00:00,74.61,74.7,74.49,74.6,31600.0,49.2143,49.2737,49.1352,49.2077,31600.0
2011-08-31 13:10:00,74.61,74.74,74.51,74.57,33100.0,49.2143,49.3001,49.1483,49.1879,33100.0
2011-08-31 13:20:00,74.58,74.63,74.47,74.53,19100.0,49.1945,49.2275,49.122,49.1615,19100.0
2011-08-31 13:30:00,74.54,74.63,74.48,74.59,12100.0,49.1681,49.2275,49.1286,49.2011,12100.0
2011-08-31 13:40:00,74.6,74.62,74.37,74.37,18800.0,49.2077,49.2209,49.056,49.056,18800.0
2011-08-31 13:50:00,74.37,74.37,74.14,74.16,17600.0,49.056,49.056,48.9043,48.9175,17600.0
2011-08-31 14:00:00,74.17,74.22,74.1,74.17,25800.0,48.9241,48.9571,48.8779,48.9241,25800.0
2011-08-31 14:10:00,74.17,74.21,74.08,74.18,24400.0,48.9241,48.9505,48.8647,48.9307,24400.0
2011-08-31 14:20:00,74.18,74.34,74.18,74.3,21200.0,48.9307,49.0362,48.9307,49.0098,21200.0
2011-08-31 14:30:00,74.29,74.3,74.06,74.12,34800.0,49.0032,49.0098,48.8515,48.8911,34800.0
2011-08-31 14:40:00,74.11,74.12,74.01,74.07,40500.0,48.8845,48.8911,48.8185,48.8581,40500.0
2011-08-31 14:50:00,74.08,74.11,73.8,74.02,32500.0,48.8647,48.8845,48.68,48.8251,32500.0
2011-08-31 15:00:00,74.01,74.28,74.0,74.2,25500.0,48.8185,48.9966,48.8119,48.9439,25500.0
2011-08-31 15:10:00,74.19,74.21,73.67,73.75,44100.0,48.9373,48.9505,48.5943,48.647,44100.0
2011-08-31 15:20:00,73.77,73.88,73.73,73.86,52900.0,48.6602,48.7328,48.6338,48.7196,52900.0
2011-08-31 15:30:00,73.84,74.23,73.84,74.1,44500.0,48.7064,48.9637,48.7064,48.8779,44500.0
2011-08-31 15:40:00,74.11,74.33,74.1,74.31,74500.0,48.8845,49.0296,48.8779,49.0164,74500.0
2011-08-31 15:50:00,74.32,74.35,73.99,74.15,176200.0,49.023,49.0428,48.8053,48.9109,176200.0
2011-09-01 09:30:00,74.4,74.45,73.86,74.18,147500.0,49.0758,49.1088,48.7196,48.9307,147500.0
2011-09-01 09:40:00,74.2,74.5,74.19,74.26,24000.0,48.9439,49.1417,48.9373,48.9834,24000.0
2011-09-01 09:50:00,74.26,74.27,73.84,73.9,111200.0,48.9834,48.99,48.7064,48.746,111200.0
2011-09-01 10:00:00,73.87,75.0,73.77,74.8,67900.0,48.7262,49.4716,48.6602,49.3396,67900.0
2011-09-01 10:10:00,74.78,74.79,74.49,74.79,40900.0,49.3264,49.333,49.1352,49.333,40900.0
2011-09-01 10:20:00,74.79,74.81,74.63,74.67,15500.0,49.333,49.3462,49.2275,49.2539,15500.0
2011-09-01 10:30:00,74.61,74.61,74.34,74.5,13800.0,49.2143,49.2143,49.0362,49.1417,13800.0
2011-09-01 10:40:00,74.51,74.7,74.45,74.49,32900.0,49.1483,49.2737,49.1088,49.1352,32900.0
2011-09-01 10:50:00,74.46,74.65,74.35,74.42,14200.0,49.1154,49.2407,49.0428,49.089,14200.0
2011-09-01 11:00:00,74.41,74.44,74.0,74.0,33300.0,49.0824,49.1022,48.8119,48.8119,33300.0
2011-09-01 11:10:00,74.0,74.24,73.96,74.21,59400.0,48.8119,48.9702,48.7856,48.9505,59400.0
2011-09-01 11:20:00,74.22,74.32,74.12,74.3,19900.0,48.9571,49.023,48.8911,49.0098,19900.0
2011-09-01 11:30:00,74.31,74.41,74.26,74.28,10800.0,49.0164,49.0824,48.9834,48.9966,10800.0
2011-09-01 11:40:00,74.29,74.37,74.14,74.24,13300.0,49.0032,49.056,48.9043,48.9702,13300.0
2011-09-01 11:50:00,74.21,74.28,74.1,74.24,55000.0,48.9505,48.9966,48.8779,48.9702,55000.0
2011-09-01 12:00:00,74.24,74.24,74.03,74.14,18600.0,48.9702,48.9702,48.8317,48.9043,18600.0
2011-09-01 12:10:00,74.14,74.14,74.0,74.09,36000.0,48.9043,48.9043,48.8119,48.8713,36000.0
2011-09-01 12:20:00,74.1,74.21,74.1,74.19,9600.0,48.8779,48.9505,48.8779,48.9373,9600.0
2011-09-01 12:30:00,74.22,74.23,74.09,74.12,11700.0,48.9571,48.9637,48.8713,48.8911,11700.0
2011-09-01 12:40:00,74.13,74.14,74.02,74.05,60600.0,48.8977,48.9043,48.8251,48.8449,60600.0
2011-09-01 12:50:00,74.05,74.08,74.03,74.05,68500.0,48.8449,48.8647,48.8317,48.8449,68500.0
2011-09-01 13:00:00,74.05,74.06,73.86,73.86,29600.0,48.8449,48.8515,48.7196,48.7196,29600.0
2011-09-01 13:10:00,73.86,73.93,73.85,73.88,25500.0,48.7196,48.7658,48.713,48.7328,25500.0
2011-09-01 13:20:00,73.9,73.92,73.73,73.89,42100.0,48.746,48.7592,48.6338,48.7394,42100.0
2011-09-01 13:30:00,73.88,73.89,73.76,73.8,72600.0,48.7328,48.7394,48.6536,48.68,72600.0
2011-09-01 13:40:00,73.79,73.8,73.47,73.5,67900.0,48.6734,48.68,48.4623,48.4821,67900.0
2011-09-01 13:50:00,73.5,73.58,73.38,73.46,97900.0,48.4821,48.5349,48.403,48.4557,97900.0
2011-09-01 14:00:00,73.49,73.51,73.29,73.32,55400.0,48.4755,48.4887,48.3436,48.3634,55400.0
2011-09-01 14:10:00,73.33,73.45,73.29,73.33,33400.0,48.37,48.4491,48.3436,48.37,33400.0
2011-09-01 14:20:00,73.35,73.39,73.22,73.29,81500.0,48.3832,48.4096,48.2974,48.3436,81500.0
2011-09-01 14:30:00,73.26,73.56,73.26,73.52,65300.0,48.3238,48.5217,48.3238,48.4953,65300.0
2011-09-01 14:40:00,73.53,73.63,73.47,73.51,49200.0,48.5019,48.5679,48.4623,48.4887,49200.0
2011-09-01 14:50:00,73.51,73.52,73.24,73.24,70800.0,48.4887,48.4953,48.3106,48.3106,70800.0
2011-09-01 15:00:00,73.26,73.26,73.0,73.06,104900.0,48.3238,48.3238,48.1523,48.1919,104900.0
2011-09-01 15:10:00,73.06,73.2,73.03,73.13,73400.0,48.1919,48.2842,48.1721,48.2381,73400.0
2011-09-01 15:20:00,73.12,73.27,73.02,73.17,88400.0,48.2315,48.3304,48.1655,48.2645,88400.0
2011-09-01 15:30:00,73.17,73.26,73.05,73.14,114600.0,48.2645,48.3238,48.1853,48.2447,114600.0
2011-09-01 15:40:00,73.13,73.25,73.07,73.21,115800.0,48.2381,48.3172,48.1985,48.2908,115800.0
2011-09-01 15:50:00,73.22,73.22,72.95,73.05,166100.0,48.2974,48.2974,48.1193,48.1853,166100.0
2011-09-02 09:30:00,72.14,72.35,71.35,71.49,79000.0,47.585,47.7236,47.0639,47.1563,79000.0
2011-09-02 09:40:00,71.44,71.63,71.13,71.49,61900.0,47.1233,47.2486,46.9188,47.1563,61900.0
2011-09-02 09:50:00,71.48,71.95,71.37,71.93,134900.0,47.1497,47.4597,47.0771,47.4465,134900.0
2011-09-02 10:00:00,71.93,72.26,71.92,72.25,73600.0,47.4465,47.6642,47.4399,47.6576,73600.0
2011-09-02 10:10:00,72.29,72.32,72.07,72.26,50800.0,47.684,47.7038,47.5389,47.6642,50800.0
2011-09-02 10:20:00,72.21,72.21,71.96,72.06,45900.0,47.6312,47.6312,47.4663,47.5323,45900.0
2011-09-02 10:30:00,72.06,72.16,71.95,72.1,53000.0,47.5323,47.5982,47.4597,47.5587,53000.0
2011-09-02 10:40:00,72.1,72.2,71.8,71.95,40000.0,47.5587,47.6246,47.3608,47.4597,40000.0
2011-09-02 10:50:00,71.97,72.16,71.89,72.14,33200.0,47.4729,47.5982,47.4201,47.585,33200.0
2011-09-02 11:00:00,72.17,72.35,72.1,72.23,36100.0,47.6048,47.7236,47.5587,47.6444,36100.0
2011-09-02 11:10:00,72.22,72.48,72.22,72.37,28600.0,47.6378,47.8093,47.6378,47.7368,28600.0
2011-09-02 11:20:00,72.38,72.62,72.37,72.51,57700.0,47.7434,47.9017,47.7368,47.8291,57700.0
2011-09-02 11:30:00,72.5,72.66,72.4,72.63,27600.0,47.8225,47.928,47.7565,47.9083,27600.0
2011-09-02 11:40:00,72.65,72.65,72.48,72.51,36800.0,47.9214,47.9214,47.8093,47.8291,36800.0
2011-09-02 11:50:00,72.51,72.59,72.4,72.42,26300.0,47.8291,47.8819,47.7565,47.7697,26300.0
2011-09-02 12:00:00,72.41,72.64,72.41,72.51,21700.0,47.7631,47.9149,47.7631,47.8291,21700.0
2011-09-02 12:10:00,72.5,72.53,72.37,72.42,15800.0,47.8225,47.8423,47.7368,47.7697,15800.0
2011-09-02 12:20:00,72.41,72.5,72.38,72.4,18200.0,47.7631,47.8225,47.7434,47.7565,18200.0
2011-09-02 12:30:00,72.4,72.42,72.34,72.4,20900.0,47.7565,47.7697,47.717,47.7565,20900.0
2011-09-02 12:40:00,72.4,72.47,72.35,72.47,27400.0,47.7565,47.8027,47.7236,47.8027,27400.0
2011-09-02 12:50:00,72.49,72.5,72.35,72.49,31100.0,47.8159,47.8225,47.7236,47.8159,31100.0
2011-09-02 13:00:00,72.49,72.5,72.17,72.17,24300.0,47.8159,47.8225,47.6048,47.6048,24300.0
2011-09-02 13:10:00,72.17,72.24,72.07,72.07,29200.0,47.6048,47.651,47.5389,47.5389,29200.0
2011-09-02 13:20:00,72.07,72.18,72.05,72.16,51000.0,47.5389,47.6114,47.5257,47.5982,51000.0
2011-09-02 13:30:00,72.16,72.18,72.08,72.14,73800.0,47.5982,47.6114,47.5455,47.585,73800.0
2011-09-02 13:40:00,72.15,72.28,72.11,72.28,41900.0,47.5916,47.6774,47.5653,47.6774,41900.0
2011-09-02 13:50:00,72.27,72.38,72.22,72.26,47700.0,47.6708,47.7434,47.6378,47.6642,47700.0
2011-09-02 14:00:00,72.25,72.3,72.18,72.22,38200.0,47.6576,47.6906,47.6114,47.6378,38200.0
2011-09-02 14:10:00,72.23,72.28,72.04,72.09,73500.0,47.6444,47.6774,47.5191,47.5521,73500.0
2011-09-02 14:20:00,72.09,72.16,72.0,72.0,46000.0,47.5521,47.5982,47.4927,47.4927,46000.0
2011-09-02 14:30:00,72.0,72.01,71.72,71.77,77300.0,47.4927,47.4993,47.308,47.341,77300.0
2011-09-02 14:40:00,71.78,71.91,71.65,71.65,31400.0,47.3476,47.4333,47.2618,47.2618,31400.0
2011-09-02 14:50:00,71.66,71.78,71.64,71.66,33500.0,47.2684,47.3476,47.2552,47.2684,33500.0
2011-09-02 15:00:00,71.67,71.73,71.52,71.58,32200.0,47.275,47.3146,47.1761,47.2157,32200.0
2011-09-02 15:10:00,71.58,71.65,71.49,71.53,39600.0,47.2157,47.2618,47.1563,47.1827,39600.0
2011-09-02 15:20:00,71.53,71.65,71.5,71.52,50500.0,47.1827,47.2618,47.1629,47.1761,50500.0
2011-09-02 15:30:00,71.53,71.63,71.5,71.61,63000.0,47.1827,47.2486,47.1629,47.2354,63000.0
2011-09-02 15:40:00,71.61,71.7,71.49,71.5,116400.0,47.2354,47.2948,47.1563,47.1629,116400.0
2011-09-02 15:50:00,71.51,71.55,71.31,71.37,227000.0,47.1695,47.1959,47.0376,47.0771,227000.0
2011-09-06 09:30:00,69.67,69.84,69.3,69.72,90300.0,45.9558,46.0679,45.7117,45.9888,90300.0
2011-09-06 09:40:00,69.72,69.72,69.1,69.24,95100.0,45.9888,45.9888,45.5798,45.6721,95100.0
2011-09-06 09:50:00,69.23,69.59,69.11,69.49,78000.0,45.6655,45.903,45.5864,45.837,78000.0
2011-09-06 10:00:00,69.57,70.05,69.51,70.05,98600.0,45.8898,46.2064,45.8502,46.2064,98600.0
2011-09-06 10:10:00,70.02,70.32,70.01,70.25,194000.0,46.1866,46.3845,46.1801,46.3384,194000.0
2011-09-06 10:20:00,70.27,70.33,70.07,70.13,60600.0,46.3516,46.3911,46.2196,46.2592,60600.0
2011-09-06 10:30:00,70.1,70.18,70.0,70.14,82600.0,46.2394,46.2922,46.1735,46.2658,82600.0
2011-09-06 10:40:00,70.14,70.39,70.0,70.1,67100.0,46.2658,46.4307,46.1735,46.2394,67100.0
2011-09-06 10:50:00,70.09,70.65,70.08,70.59,68200.0,46.2328,46.6022,46.2262,46.5626,68200.0
2011-09-06 11:00:00,70.57,70.59,70.37,70.5,51000.0,46.5494,46.5626,46.4175,46.5033,51000.0
2011-09-06 11:10:00,70.51,70.83,70.37,70.76,45700.0,46.5099,46.7209,46.4175,46.6748,45700.0
2011-09-06 11:20:00,70.73,70.84,70.64,70.69,42700.0,46.655,46.7275,46.5956,46.6286,42700.0
2011-09-06 11:30:00,70.69,70.79,70.54,70.54,38900.0,46.6286,46.6946,46.5296,46.5296,38900.0
2011-09-06 11:40:00,70.54,70.58,70.45,70.51,26200.0,46.5296,46.556,46.4703,46.5099,26200.0
2011-09-06 11:50:00,70.52,70.76,70.49,70.66,30400.0,46.5165,46.6748,46.4967,46.6088,30400.0
2011-09-06 12:00:00,70.63,70.76,70.58,70.59,25200.0,46.589,46.6748,46.556,46.5626,25200.0
2011-09-06 12:10:00,70.59,70.73,70.56,70.68,22200.0,46.5626,46.655,46.5428,46.622,22200.0
2011-09-06 12:20:00,70.69,70.75,70.58,70.63,26100.0,46.6286,46.6682,46.556,46.589,26100.0
2011-09-06 12:30:00,70.63,70.63,70.36,70.39,32600.0,46.589,46.589,46.4109,46.4307,32600.0
2011-09-06 12:40:00,70.41,70.52,70.37,70.52,18900.0,46.4439,46.5165,46.4175,46.5165,18900.0
2011-09-06 12:50:00,70.51,70.56,70.38,70.5,20700.0,46.5099,46.5428,46.4241,46.5033,20700.0
2011-09-06 13:00:00,70.5,70.62,70.42,70.61,36100.0,46.5033,46.5824,46.4505,46.5758,36100.0
2011-09-06 13:10:00,70.61,70.81,70.61,70.71,22500.0,46.5758,46.7077,46.5758,46.6418,22500.0
2011-09-06 13:20:00,70.71,70.82,70.68,70.68,22900.0,46.6418,46.7143,46.622,46.622,22900.0
2011-09-06 13:30:00,70.66,70.77,70.58,70.75,30600.0,46.6088,46.6814,46.556,46.6682,30600.0
2011-09-06 13:40:00,70.77,70.99,70.73,70.97,49200.0,46.6814,46.8265,46.655,46.8133,49200.0
2011-09-06 13:50:00,70.98,71.07,70.9,71.01,65700.0,46.8199,46.8792,46.7671,46.8397,65700.0
2011-09-06 14:00:00,70.99,71.04,70.87,71.03,38100.0,46.8265,46.8595,46.7473,46.8529,38100.0
2011-09-06 14:10:00,71.03,71.26,70.99,71.24,33100.0,46.8529,47.0046,46.8265,46.9914,33100.0
2011-09-06 14:20:00,71.23,71.33,71.15,71.24,36400.0,46.9848,47.0508,46.932,46.9914,36400.0
2011-09-06 14:30:00,71.22,71.23,71.1,71.1,34000.0,46.9782,46.9848,46.899,46.899,34000.0
2011-09-06 14:40:00,71.1,71.13,70.93,70.93,51300.0,46.899,46.9188,46.7869,46.7869,51300.0
2011-09-06 14:50:00,70.93,70.97,70.82,70.9,50500.0,46.7869,46.8133,46.7143,46.7671,50500.0
2011-09-06 15:00:00,70.89,70.89,70.67,70.72,67400.0,46.7605,46.7605,46.6154,46.6484,67400.0
2011-09-06 15:10:00,70.72,70.82,70.69,70.76,56300.0,46.6484,46.7143,46.6286,46.6748,56300.0
2011-09-06 15:20:00,70.76,70.92,70.76,70.79,69500.0,46.6748,46.7803,46.6748,46.6946,69500.0
2011-09-06 15:30:00,70.78,70.98,70.71,70.98,89800.0,46.688,46.8199,46.6418,46.8199,89800.0
2011-09-06 15:40:00,71.0,71.15,70.99,71.09,87600.0,46.8331,46.932,46.8265,46.8924,87600.0
2011-09-06 15:50:00,71.09,71.33,71.03,71.24,129100.0,46.8924,47.0508,46.8529,46.9914,129100.0
2011-09-07 09:30:00,72.1,72.16,71.43,71.79,62300.0,47.5587,47.5982,47.1167,47.3542,62300.0
2011-09-07 09:40:00,71.78,72.26,71.77,72.22,40600.0,47.3476,47.6642,47.341,47.6378,40600.0
2011-09-07 09:50:00,72.23,72.55,72.18,72.5,53700.0,47.6444,47.8555,47.6114,47.8225,53700.0
2011-09-07 10:00:00,72.5,72.74,72.5,72.67,40400.0,47.8225,47.9808,47.8225,47.9346,40400.0
2011-09-07 10:10:00,72.67,72.75,72.59,72.66,45400.0,47.9346,47.9874,47.8819,47.928,45400.0
2011-09-07 10:20:00,72.67,72.72,72.46,72.5,45300.0,47.9346,47.9676,47.7961,47.8225,45300.0
2011-09-07 10:30:00,72.5,72.57,72.38,72.54,62600.0,47.8225,47.8687,47.7434,47.8489,62600.0
2011-09-07 10:40:00,72.53,72.67,72.49,72.49,44500.0,47.8423,47.9346,47.8159,47.8159,44500.0
2011-09-07 10:50:00,72.49,72.55,72.4,72.41,56400.0,47.8159,47.8555,47.7565,47.7631,56400.0
2011-09-07 11:00:00,72.41,72.5,72.16,72.46,101700.0,47.7631,47.8225,47.5982,47.7961,101700.0
2011-09-07 11:10:00,72.45,72.64,72.43,72.5,30900.0,47.7895,47.9149,47.7763,47.8225,30900.0
2011-09-07 11:20:00,72.5,72.67,72.42,72.61,31300.0,47.8225,47.9346,47.7697,47.8951,31300.0
2011-09-07 11:30:00,72.63,72.67,72.53,72.59,18500.0,47.9083,47.9346,47.8423,47.8819,18500.0
2011-09-07 11:40:00,72.61,72.78,72.61,72.77,25100.0,47.8951,48.0072,47.8951,48.0006,25100.0
2011-09-07 11:50:00,72.78,72.83,72.65,72.72,38300.0,48.0072,48.0402,47.9214,47.9676,38300.0
2011-09-07 12:00:00,72.72,72.72,72.61,72.63,17000.0,47.9676,47.9676,47.8951,47.9083,17000.0
2011-09-07 12:10:00,72.62,72.72,72.58,72.72,28200.0,47.9017,47.9676,47.8753,47.9676,28200.0
2011-09-07 12:20:00,72.71,72.71,72.55,72.58,22400.0,47.961,47.961,47.8555,47.8753,22400.0
2011-09-07 12:30:00,72.6,72.81,72.6,72.77,43300.0,47.8885,48.027,47.8885,48.0006,43300.0
2011-09-07 12:40:00,72.77,72.82,72.66,72.69,21500.0,48.0006,48.0336,47.928,47.9478,21500.0
2011-09-07 12:50:00,72.67,72.77,72.67,72.77,11700.0,47.9346,48.0006,47.9346,48.0006,11700.0
2011-09-07 13:00:00,72.78,72.91,72.74,72.85,19200.0,48.0072,48.093,47.9808,48.0534,19200.0
2011-09-07 13:10:00,72.85,72.91,72.84,72.88,15000.0,48.0534,48.093,48.0468,48.0732,15000.0
2011-09-07 13:20:00,72.89,72.9,72.82,72.85,8600.0,48.0798,48.0864,48.0336,48.0534,8600.0
2011-09-07 13:30:00,72.86,72.88,72.8,72.87,11200.0,48.06,48.0732,48.0204,48.0666,11200.0
2011-09-07 13:40:00,72.88,72.88,72.81,72.88,10500.0,48.0732,48.0732,48.027,48.0732,10500.0
2011-09-07 13:50:00,72.86,73.01,72.86,72.98,25200.0,48.06,48.1589,48.06,48.1391,25200.0
2011-09-07 14:00:00,72.97,73.16,72.93,73.12,28300.0,48.1325,48.2579,48.1061,48.2315,28300.0
2011-09-07 14:10:00,73.13,73.18,73.05,73.11,23600.0,48.2381,48.271,48.1853,48.2249,23600.0
2011-09-07 14:20:00,73.1,73.13,73.04,73.09,18600.0,48.2183,48.2381,48.1787,48.2117,18600.0
2011-09-07 14:30:00,73.1,73.12,72.98,72.98,20700.0,48.2183,48.2315,48.1391,48.1391,20700.0
2011-09-07 14:40:00,72.99,73.09,72.99,73.02,36300.0,48.1457,48.2117,48.1457,48.1655,36300.0
2011-09-07 14:50:00,73.03,73.03,72.92,72.93,53700.0,48.1721,48.1721,48.0995,48.1061,53700.0
2011-09-07 15:00:00,72.93,72.93,72.77,72.81,65400.0,48.1061,48.1061,48.0006,48.027,65400.0
2011-09-07 15:10:00,72.81,72.83,72.71,72.77,39900.0,48.027,48.0402,47.961,48.0006,39900.0
2011-09-07 15:20:00,72.78,72.82,72.65,72.8,43500.0,48.0072,48.0336,47.9214,48.0204,43500.0
2011-09-07 15:30:00,72.8,72.83,72.6,72.68,46200.0,48.0204,48.0402,47.8885,47.9412,46200.0
2011-09-07 15:40:00,72.67,72.8,72.67,72.68,73800.0,47.9346,48.0204,47.9346,47.9412,73800.0
2011-09-07 15:50:00,72.67,72.94,72.67,72.91,139400.0,47.9346,48.1127,47.9346,48.093,139400.0
2011-09-08 09:30:00,72.55,72.57,72.3,72.37,52700.0,47.8555,47.8687,47.6906,47.7368,52700.0
2011-09-08 09:40:00,72.36,72.55,72.26,72.35,37100.0,47.7302,47.8555,47.6642,47.7236,37100.0
2011-09-08 09:50:00,72.36,72.48,72.31,72.48,30400.0,47.7302,47.8093,47.6972,47.8093,30400.0
2011-09-08 10:00:00,72.44,72.44,72.22,72.4,35200.0,47.7829,47.7829,47.6378,47.7565,35200.0
2011-09-08 10:10:00,72.38,72.41,72.22,72.33,26700.0,47.7434,47.7631,47.6378,47.7104,26700.0
2011-09-08 10:20:00,72.35,72.5,72.26,72.3,32900.0,47.7236,47.8225,47.6642,47.6906,32900.0
2011-09-08 10:30:00,72.3,72.58,72.3,72.47,45000.0,47.6906,47.8753,47.6906,47.8027,45000.0
2011-09-08 10:40:00,72.48,72.64,72.45,72.47,30500.0,47.8093,47.9149,47.7895,47.8027,30500.0
2011-09-08 10:50:00,72.47,72.93,72.47,72.87,31900.0,47.8027,48.1061,47.8027,48.0666,31900.0
2011-09-08 11:00:00,72.88,73.0,72.86,72.95,23100.0,48.0732,48.1523,48.06,48.1193,23100.0
2011-09-08 11:10:00,72.96,72.97,72.8,72.87,28700.0,48.1259,48.1325,48.0204,48.0666,28700.0
2011-09-08 11:20:00,72.82,72.88,72.68,72.77,24200.0,48.0336,48.0732,47.9412,48.0006,24200.0
2011-09-08 11:30:00,72.77,72.93,72.75,72.89,40300.0,48.0006,48.1061,47.9874,48.0798,40300.0
2011-09-08 11:40:00,72.88,72.9,72.53,72.53,25500.0,48.0732,48.0864,47.8423,47.8423,25500.0
2011-09-08 11:50:00,72.53,72.72,72.36,72.47,44000.0,47.8423,47.9676,47.7302,47.8027,44000.0
2011-09-08 12:00:00,72.47,72.48,72.26,72.38,28600.0,47.8027,47.8093,47.6642,47.7434,28600.0
2011-09-08 12:10:00,72.38,72.49,72.38,72.4,12200.0,47.7434,47.8159,47.7434,47.7565,12200.0
2011-09-08 12:20:00,72.39,72.47,72.29,72.31,23300.0,47.7499,47.8027,47.684,47.6972,23300.0
2011-09-08 12:30:00,72.33,72.33,72.16,72.17,67900.0,47.7104,47.7104,47.5982,47.6048,67900.0
2011-09-08 12:40:00,72.17,72.24,72.1,72.19,48400.0,47.6048,47.651,47.5587,47.618,48400.0
2011-09-08 12:50:00,72.2,72.46,72.2,72.42,18400.0,47.6246,47.7961,47.6246,47.7697,18400.0
2011-09-08 13:00:00,72.43,72.56,72.38,72.51,23300.0,47.7763,47.8621,47.7434,47.8291,23300.0
2011-09-08 13:10:00,72.5,72.5,72.26,72.4,19400.0,47.8225,47.8225,47.6642,47.7565,19400.0
2011-09-08 13:20:00,72.39,72.45,72.31,72.37,20600.0,47.7499,47.7895,47.6972,47.7368,20600.0
2011-09-08 13:30:00,72.37,72.5,72.11,72.26,55800.0,47.7368,47.8225,47.5653,47.6642,55800.0
2011-09-08 13:40:00,72.25,72.26,71.95,72.1,49700.0,47.6576,47.6642,47.4597,47.5587,49700.0
2011-09-08 13:50:00,72.11,72.19,72.02,72.12,33300.0,47.5653,47.618,47.5059,47.5719,33300.0
2011-09-08 14:00:00,72.12,72.25,72.02,72.14,38700.0,47.5719,47.6576,47.5059,47.585,38700.0
2011-09-08 14:10:00,72.12,72.17,72.02,72.04,38900.0,47.5719,47.6048,47.5059,47.5191,38900.0
2011-09-08 14:20:00,72.04,72.07,71.89,72.01,83400.0,47.5191,47.5389,47.4201,47.4993,83400.0
2011-09-08 14:30:00,72.03,72.16,71.97,72.02,39000.0,47.5125,47.5982,47.4729,47.5059,39000.0
2011-09-08 14:40:00,72.04,72.15,72.0,72.03,31100.0,47.5191,47.5916,47.4927,47.5125,31100.0
2011-09-08 14:50:00,72.04,72.13,71.9,72.09,57200.0,47.5191,47.5784,47.4267,47.5521,57200.0
2011-09-08 15:00:00,72.11,72.11,71.89,71.98,59000.0,47.5653,47.5653,47.4201,47.4795,59000.0
2011-09-08 15:10:00,71.99,72.0,71.82,71.94,60000.0,47.4861,47.4927,47.374,47.4531,60000.0
2011-09-08 15:20:00,71.94,72.13,71.84,72.13,54400.0,47.4531,47.5784,47.3872,47.5784,54400.0
2011-09-08 15:30:00,72.15,72.17,72.06,72.1,62300.0,47.5916,47.6048,47.5323,47.5587,62300.0
2011-09-08 15:40:00,72.09,72.19,72.05,72.11,71700.0,47.5521,47.618,47.5257,47.5653,71700.0
2011-09-08 15:50:00,72.11,72.12,71.9,71.92,127900.0,47.5653,47.5719,47.4267,47.4399,127900.0
2011-09-09 09:30:00,71.16,71.6,71.12,71.58,55000.0,46.9386,47.2288,46.9122,47.2157,55000.0
2011-09-09 09:40:00,71.59,71.63,71.21,71.63,54000.0,47.2223,47.2486,46.9716,47.2486,54000.0
2011-09-09 09:50:00,71.61,71.66,71.4,71.55,45100.0,47.2354,47.2684,47.0969,47.1959,45100.0
2011-09-09 10:00:00,71.56,71.86,71.55,71.71,48700.0,47.2025,47.4003,47.1959,47.3014,48700.0
2011-09-09 10:10:00,71.71,71.71,71.42,71.56,36600.0,47.3014,47.3014,47.1101,47.2025,36600.0
2011-09-09 10:20:00,71.55,71.87,71.51,71.75,73800.0,47.1959,47.4069,47.1695,47.3278,73800.0
2011-09-09 10:30:00,71.76,71.81,71.66,71.8,81100.0,47.3344,47.3674,47.2684,47.3608,81100.0
2011-09-09 10:40:00,71.82,71.88,71.7,71.85,81400.0,47.374,47.4135,47.2948,47.3938,81400.0
2011-09-09 10:50:00,71.85,71.93,71.77,71.8,51500.0,47.3938,47.4465,47.341,47.3608,51500.0
2011-09-09 11:00:00,71.79,71.86,71.74,71.81,53300.0,47.3542,47.4003,47.3212,47.3674,53300.0
2011-09-09 11:10:00,71.83,71.98,71.3,71.31,162400.0,47.3806,47.4795,47.031,47.0376,162400.0
2011-09-09 11:20:00,71.3,71.3,70.92,70.95,75700.0,47.031,47.031,46.7803,46.8001,75700.0
2011-09-09 11:30:00,70.95,71.1,70.81,70.84,56000.0,46.8001,46.899,46.7077,46.7275,56000.0
2011-09-09 11:40:00,70.84,70.88,70.56,70.6,75800.0,46.7275,46.7539,46.5428,46.5692,75800.0
2011-09-09 11:50:00,70.62,70.76,70.53,70.66,28100.0,46.5824,46.6748,46.5231,46.6088,28100.0
2011-09-09 12:00:00,70.68,70.83,70.59,70.7,26800.0,46.622,46.7209,46.5626,46.6352,26800.0
2011-09-09 12:10:00,70.69,70.81,70.61,70.81,22800.0,46.6286,46.7077,46.5758,46.7077,22800.0
2011-09-09 12:20:00,70.81,70.92,70.78,70.87,18100.0,46.7077,46.7803,46.688,46.7473,18100.0
2011-09-09 12:30:00,70.87,70.91,70.62,70.74,30200.0,46.7473,46.7737,46.5824,46.6616,30200.0
2011-09-09 12:40:00,70.73,70.77,70.66,70.76,24600.0,46.655,46.6814,46.6088,46.6748,24600.0
2011-09-09 12:50:00,70.75,71.03,70.69,71.03,32300.0,46.6682,46.8529,46.6286,46.8529,32300.0
2011-09-09 13:00:00,71.02,71.06,70.86,71.01,21300.0,46.8463,46.8727,46.7407,46.8397,21300.0
2011-09-09 13:10:00,71.0,71.3,70.95,71.15,26800.0,46.8331,47.031,46.8001,46.932,26800.0
2011-09-09 13:20:00,71.17,71.17,70.97,71.13,28600.0,46.9452,46.9452,46.8133,46.9188,28600.0
2011-09-09 13:30:00,71.12,71.2,71.01,71.13,75000.0,46.9122,46.965,46.8397,46.9188,75000.0
2011-09-09 13:40:00,71.13,71.24,70.99,71.04,36400.0,46.9188,46.9914,46.8265,46.8595,36400.0
2011-09-09 13:50:00,71.04,71.27,71.0,71.24,57200.0,46.8595,47.0112,46.8331,46.9914,57200.0
2011-09-09 14:00:00,71.25,71.4,71.22,71.37,52400.0,46.998,47.0969,46.9782,47.0771,52400.0
2011-09-09 14:10:00,71.38,71.38,71.18,71.24,48800.0,47.0837,47.0837,46.9518,46.9914,48800.0
2011-09-09 14:20:00,71.24,71.36,71.17,71.21,46800.0,46.9914,47.0705,46.9452,46.9716,46800.0
2011-09-09 14:30:00,71.2,71.27,71.13,71.24,58800.0,46.965,47.0112,46.9188,46.9914,58800.0
2011-09-09 14:40:00,71.25,71.48,71.25,71.33,61800.0,46.998,47.1497,46.998,47.0508,61800.0
2011-09-09 14:50:00,71.32,71.32,71.15,71.18,57700.0,47.0442,47.0442,46.932,46.9518,57700.0
2011-09-09 15:00:00,71.18,71.33,71.06,71.33,73900.0,46.9518,47.0508,46.8727,47.0508,73900.0
2011-09-09 15:10:00,71.33,71.37,71.19,71.37,69500.0,47.0508,47.0771,46.9584,47.0771,69500.0
2011-09-09 15:20:00,71.37,71.39,71.16,71.2,95000.0,47.0771,47.0903,46.9386,46.965,95000.0
2011-09-09 15:30:00,71.2,71.6,71.2,71.6,93900.0,46.965,47.2288,46.965,47.2288,93900.0
2011-09-09 15:40:00,71.59,71.79,71.55,71.7,129800.0,47.2223,47.3542,47.1959,47.2948,129800.0
2011-09-09 15:50:00,71.71,71.75,71.5,71.51,236700.0,47.3014,47.3278,47.1629,47.1695,236700.0
2011-09-12 09:30:00,70.5,71.32,70.5,71.31,67000.0,46.5033,47.0442,46.5033,47.0376,67000.0
2011-09-12 09:40:00,71.35,71.82,71.25,71.76,97800.0,47.0639,47.374,46.998,47.3344,97800.0
2011-09-12 09:50:00,71.76,72.03,71.69,71.78,81800.0,47.3344,47.5125,47.2882,47.3476,81800.0
2011-09-12 10:00:00,71.8,71.85,71.23,71.4,78000.0,47.3608,47.3938,46.9848,47.0969,78000.0
2011-09-12 10:10:00,71.42,71.48,71.01,71.04,63200.0,47.1101,47.1497,46.8397,46.8595,63200.0
2011-09-12 10:20:00,71.03,71.12,70.74,70.74,87700.0,46.8529,46.9122,46.6616,46.6616,87700.0
2011-09-12 10:30:00,70.76,71.17,70.76,71.15,66000.0,46.6748,46.9452,46.6748,46.932,66000.0
2011-09-12 10:40:00,71.14,71.15,70.79,70.82,44400.0,46.9254,46.932,46.6946,46.7143,44400.0
2011-09-12 10:50:00,70.82,71.04,70.77,70.83,46500.0,46.7143,46.8595,46.6814,46.7209,46500.0
2011-09-12 11:00:00,70.85,70.97,70.7,70.95,47200.0,46.7341,46.8133,46.6352,46.8001,47200.0
2011-09-12 11:10:00,70.95,71.1,70.86,71.1,42700.0,46.8001,46.899,46.7407,46.899,42700.0
2011-09-12 11:20:00,71.11,71.24,71.05,71.21,47300.0,46.9056,46.9914,46.8661,46.9716,47300.0
2011-09-12 11:30:00,71.2,71.27,71.1,71.26,52700.0,46.965,47.0112,46.899,47.0046,52700.0
2011-09-12 11:40:00,71.28,71.33,71.19,71.19,27100.0,47.0178,47.0508,46.9584,46.9584,27100.0
2011-09-12 11:50:00,71.19,71.19,70.99,71.02,28200.0,46.9584,46.9584,46.8265,46.8463,28200.0
2011-09-12 12:00:00,71.01,71.08,70.86,70.89,44200.0,46.8397,46.8858,46.7407,46.7605,44200.0
2011-09-12 12:10:00,70.9,71.0,70.85,70.87,46500.0,46.7671,46.8331,46.7341,46.7473,46500.0
2011-09-12 12:20:00,70.86,71.07,70.83,71.07,27100.0,46.7407,46.8792,46.7209,46.8792,27100.0
2011-09-12 12:30:00,71.07,71.07,70.85,70.85,29500.0,46.8792,46.8792,46.7341,46.7341,29500.0
2011-09-12 12:40:00,70.83,70.87,70.74,70.81,27100.0,46.7209,46.7473,46.6616,46.7077,27100.0
2011-09-12 12:50:00,70.81,70.93,70.81,70.92,27900.0,46.7077,46.7869,46.7077,46.7803,27900.0
2011-09-12 13:00:00,70.92,71.09,70.9,70.97,46700.0,46.7803,46.8924,46.7671,46.8133,46700.0
2011-09-12 13:10:00,70.97,71.07,70.93,70.97,29000.0,46.8133,46.8792,46.7869,46.8133,29000.0
2011-09-12 13:20:00,70.97,71.13,70.95,71.09,61300.0,46.8133,46.9188,46.8001,46.8924,61300.0
2011-09-12 13:30:00,71.1,71.11,70.86,70.95,91200.0,46.899,46.9056,46.7407,46.8001,91200.0
2011-09-12 13:40:00,70.97,71.16,70.94,71.12,50200.0,46.8133,46.9386,46.7935,46.9122,50200.0
2011-09-12 13:50:00,71.11,71.21,71.1,71.17,31300.0,46.9056,46.9716,46.899,46.9452,31300.0
2011-09-12 14:00:00,71.17,71.17,70.91,71.01,75400.0,46.9452,46.9452,46.7737,46.8397,75400.0
2011-09-12 14:10:00,71.0,71.13,70.93,71.02,57000.0,46.8331,46.9188,46.7869,46.8463,57000.0
2011-09-12 14:20:00,71.02,71.16,70.99,71.1,59400.0,46.8463,46.9386,46.8265,46.899,59400.0
2011-09-12 14:30:00,71.12,71.56,71.09,71.41,121000.0,46.9122,47.2025,46.8924,47.1035,121000.0
2011-09-12 14:40:00,71.39,71.68,71.38,71.45,63000.0,47.0903,47.2816,47.0837,47.1299,63000.0
2011-09-12 14:50:00,71.44,71.45,71.13,71.23,55800.0,47.1233,47.1299,46.9188,46.9848,55800.0
2011-09-12 15:00:00,71.25,71.3,71.13,71.17,77100.0,46.998,47.031,46.9188,46.9452,77100.0
2011-09-12 15:10:00,71.18,71.38,71.16,71.31,53800.0,46.9518,47.0837,46.9386,47.0376,53800.0
2011-09-12 15:20:00,71.31,71.59,71.23,71.51,74600.0,47.0376,47.2223,46.9848,47.1695,74600.0
2011-09-12 15:30:00,71.52,71.73,71.51,71.71,102900.0,47.1761,47.3146,47.1695,47.3014,102900.0
2011-09-12 15:40:00,71.69,72.0,71.64,71.9,85200.0,47.2882,47.4927,47.2552,47.4267,85200.0
2011-09-12 15:50:00,71.9,72.29,71.9,72.23,157400.0,47.4267,47.684,47.4267,47.6444,157400.0
2011-09-13 09:30:00,72.62,73.17,72.39,72.86,154400.0,47.9017,48.2645,47.7499,48.06,154400.0
2011-09-13 09:40:00,72.86,73.36,72.68,73.18,66900.0,48.06,48.3898,47.9412,48.271,66900.0
2011-09-13 09:50:00,73.24,73.91,73.23,73.72,111700.0,48.3106,48.7526,48.304,48.6272,111700.0
2011-09-13 10:00:00,73.73,74.22,73.7,74.22,57900.0,48.6338,48.9571,48.6141,48.9571,57900.0
2011-09-13 10:10:00,74.22,74.22,73.78,73.8,64300.0,48.9571,48.9571,48.6668,48.68,64300.0
2011-09-13 10:20:00,73.8,73.87,73.54,73.61,72600.0,48.68,48.7262,48.5085,48.5547,72600.0
2011-09-13 10:30:00,73.62,73.7,73.2,73.45,61800.0,48.5613,48.6141,48.2842,48.4491,61800.0
2011-09-13 10:40:00,73.46,73.47,73.25,73.25,63400.0,48.4557,48.4623,48.3172,48.3172,63400.0
2011-09-13 10:50:00,73.23,73.3,73.05,73.24,70400.0,48.304,48.3502,48.1853,48.3106,70400.0
2011-09-13 11:00:00,73.21,73.26,73.05,73.11,55700.0,48.2908,48.3238,48.1853,48.2249,55700.0
2011-09-13 11:10:00,73.11,73.17,72.9,72.92,57200.0,48.2249,48.2645,48.0864,48.0995,57200.0
2011-09-13 11:20:00,72.92,72.94,72.6,72.64,72700.0,48.0995,48.1127,47.8885,47.9149,72700.0
2011-09-13 11:30:00,72.64,72.77,72.56,72.77,49200.0,47.9149,48.0006,47.8621,48.0006,49200.0
2011-09-13 11:40:00,72.77,72.84,72.64,72.7,38100.0,48.0006,48.0468,47.9149,47.9544,38100.0
2011-09-13 11:50:00,72.69,72.73,72.57,72.63,37800.0,47.9478,47.9742,47.8687,47.9083,37800.0
2011-09-13 12:00:00,72.6,72.62,72.32,72.58,58500.0,47.8885,47.9017,47.7038,47.8753,58500.0
2011-09-13 12:10:00,72.62,72.85,72.55,72.8,34900.0,47.9017,48.0534,47.8555,48.0204,34900.0
2011-09-13 12:20:00,72.8,72.88,72.69,72.81,33000.0,48.0204,48.0732,47.9478,48.027,33000.0
2011-09-13 12:30:00,72.8,73.02,72.74,73.01,50700.0,48.0204,48.1655,47.9808,48.1589,50700.0
2011-09-13 12:40:00,73.02,73.07,72.84,72.96,43500.0,48.1655,48.1985,48.0468,48.1259,43500.0
2011-09-13 12:50:00,72.94,73.1,72.86,73.05,36600.0,48.1127,48.2183,48.06,48.1853,36600.0
2011-09-13 13:00:00,73.04,73.19,73.0,73.05,39200.0,48.1787,48.2776,48.1523,48.1853,39200.0
2011-09-13 13:10:00,73.02,73.18,73.0,73.09,26000.0,48.1655,48.271,48.1523,48.2117,26000.0
2011-09-13 13:20:00,73.07,73.1,73.0,73.06,13800.0,48.1985,48.2183,48.1523,48.1919,13800.0
2011-09-13 13:30:00,73.06,73.07,72.93,73.05,26100.0,48.1919,48.1985,48.1061,48.1853,26100.0
2011-09-13 13:40:00,73.06,73.24,73.06,73.2,31900.0,48.1919,48.3106,48.1919,48.2842,31900.0
2011-09-13 13:50:00,73.2,73.28,73.07,73.15,37200.0,48.2842,48.337,48.1985,48.2513,37200.0
2011-09-13 14:00:00,73.12,73.17,73.03,73.06,58000.0,48.2315,48.2645,48.1721,48.1919,58000.0
2011-09-13 14:10:00,73.06,73.12,72.98,73.0,47300.0,48.1919,48.2315,48.1391,48.1523,47300.0
2011-09-13 14:20:00,73.0,73.05,72.93,73.0,101200.0,48.1523,48.1853,48.1061,48.1523,101200.0
2011-09-13 14:30:00,73.0,73.03,72.78,72.81,85000.0,48.1523,48.1721,48.0072,48.027,85000.0
2011-09-13 14:40:00,72.82,72.91,72.5,72.51,89300.0,48.0336,48.093,47.8225,47.8291,89300.0
2011-09-13 14:50:00,72.51,72.54,72.25,72.25,243200.0,47.8291,47.8489,47.6576,47.6576,243200.0
2011-09-13 15:00:00,72.26,72.36,72.16,72.28,260900.0,47.6642,47.7302,47.5982,47.6774,260900.0
2011-09-13 15:10:00,72.3,72.46,72.2,72.26,89200.0,47.6906,47.7961,47.6246,47.6642,89200.0
2011-09-13 15:20:00,72.25,72.6,72.18,72.51,119800.0,47.6576,47.8885,47.6114,47.8291,119800.0
2011-09-13 15:30:00,72.53,72.76,72.48,72.69,129200.0,47.8423,47.994,47.8093,47.9478,129200.0
2011-09-13 15:40:00,72.69,72.89,72.62,72.84,104800.0,47.9478,48.0798,47.9017,48.0468,104800.0
2011-09-13 15:50:00,72.84,72.89,72.65,72.71,146300.0,48.0468,48.0798,47.9214,47.961,146300.0
2011-09-14 09:30:00,73.07,73.33,72.61,72.83,113800.0,48.1985,48.37,47.8951,48.0402,113800.0
2011-09-14 09:40:00,72.84,72.96,72.72,72.85,59700.0,48.0468,48.1259,47.9676,48.0534,59700.0
2011-09-14 09:50:00,72.85,73.07,72.85,72.94,104600.0,48.0534,48.1985,48.0534,48.1127,104600.0
2011-09-14 10:00:00,72.93,73.18,72.91,73.11,108400.0,48.1061,48.271,48.093,48.2249,108400.0
2011-09-14 10:10:00,73.1,73.31,72.9,72.98,141500.0,48.2183,48.3568,48.0864,48.1391,141500.0
2011-09-14 10:20:00,72.99,73.31,72.96,73.19,186200.0,48.1457,48.3568,48.1259,48.2776,186200.0
2011-09-14 10:30:00,73.18,73.4,73.04,73.27,53300.0,48.271,48.4162,48.1787,48.3304,53300.0
2011-09-14 10:40:00,73.29,73.31,73.03,73.15,52600.0,48.3436,48.3568,48.1721,48.2513,52600.0
2011-09-14 10:50:00,73.13,73.49,73.13,73.46,47200.0,48.2381,48.4755,48.2381,48.4557,47200.0
2011-09-14 11:00:00,73.45,73.63,73.3,73.48,38100.0,48.4491,48.5679,48.3502,48.4689,38100.0
2011-09-14 11:10:00,73.47,73.52,73.29,73.32,65100.0,48.4623,48.4953,48.3436,48.3634,65100.0
2011-09-14 11:20:00,73.32,73.44,73.25,73.43,61500.0,48.3634,48.4425,48.3172,48.436,61500.0
2011-09-14 11:30:00,73.42,73.52,73.33,73.42,42600.0,48.4294,48.4953,48.37,48.4294,42600.0
2011-09-14 11:40:00,73.42,73.43,73.17,73.22,21900.0,48.4294,48.436,48.2645,48.2974,21900.0
2011-09-14 11:50:00,73.23,73.33,73.19,73.33,40000.0,48.304,48.37,48.2776,48.37,40000.0
2011-09-14 12:00:00,73.33,73.35,73.26,73.31,30700.0,48.37,48.3832,48.3238,48.3568,30700.0
2011-09-14 12:10:00,73.31,73.34,73.2,73.24,41600.0,48.3568,48.3766,48.2842,48.3106,41600.0
2011-09-14 12:20:00,73.22,73.25,73.17,73.22,32100.0,48.2974,48.3172,48.2645,48.2974,32100.0
2011-09-14 12:30:00,73.22,73.27,73.17,73.25,51700.0,48.2974,48.3304,48.2645,48.3172,51700.0
2011-09-14 12:40:00,73.26,73.35,73.18,73.2,87800.0,48.3238,48.3832,48.271,48.2842,87800.0
2011-09-14 12:50:00,73.18,73.22,73.08,73.2,46200.0,48.271,48.2974,48.2051,48.2842,46200.0
2011-09-14 13:00:00,73.2,73.43,73.17,73.33,35200.0,48.2842,48.436,48.2645,48.37,35200.0
2011-09-14 13:10:00,73.32,73.35,73.18,73.3,33300.0,48.3634,48.3832,48.271,48.3502,33300.0
2011-09-14 13:20:00,73.32,73.35,73.16,73.25,28100.0,48.3634,48.3832,48.2579,48.3172,28100.0
2011-09-14 13:30:00,73.24,73.5,73.21,73.5,30400.0,48.3106,48.4821,48.2908,48.4821,30400.0
2011-09-14 13:40:00,73.49,73.59,73.43,73.53,36500.0,48.4755,48.5415,48.436,48.5019,36500.0
2011-09-14 13:50:00,73.53,73.69,73.27,73.33,55400.0,48.5019,48.6075,48.3304,48.37,55400.0
2011-09-14 14:00:00,73.34,73.85,73.29,73.81,86500.0,48.3766,48.713,48.3436,48.6866,86500.0
2011-09-14 14:10:00,73.84,74.18,73.74,74.17,71000.0,48.7064,48.9307,48.6404,48.9241,71000.0
2011-09-14 14:20:00,74.15,74.26,74.14,74.19,48700.0,48.9109,48.9834,48.9043,48.9373,48700.0
2011-09-14 14:30:00,74.21,74.23,74.11,74.16,43100.0,48.9505,48.9637,48.8845,48.9175,43100.0
2011-09-14 14:40:00,74.15,74.18,73.9,73.91,45800.0,48.9109,48.9307,48.746,48.7526,45800.0
2011-09-14 14:50:00,73.91,74.02,73.86,74.0,38500.0,48.7526,48.8251,48.7196,48.8119,38500.0
2011-09-14 15:00:00,74.01,74.15,74.0,74.11,61900.0,48.8185,48.9109,48.8119,48.8845,61900.0
2011-09-14 15:10:00,74.14,74.33,74.13,74.31,53900.0,48.9043,49.0296,48.8977,49.0164,53900.0
2011-09-14 15:20:00,74.3,74.41,74.19,74.35,65200.0,49.0098,49.0824,48.9373,49.0428,65200.0
2011-09-14 15:30:00,74.34,74.5,74.32,74.32,78000.0,49.0362,49.1417,49.023,49.023,78000.0
2011-09-14 15:40:00,74.32,74.34,73.62,73.74,116500.0,49.023,49.0362,48.5613,48.6404,116500.0
2011-09-14 15:50:00,73.76,73.9,73.57,73.58,211400.0,48.6536,48.746,48.5283,48.5349,211400.0
2011-09-15 09:30:00,74.66,74.82,73.76,74.74,101800.0,49.2473,49.3528,48.6536,49.3001,101800.0
2011-09-15 09:40:00,74.7,74.94,74.43,74.89,53500.0,49.2737,49.432,49.0956,49.399,53500.0
2011-09-15 09:50:00,74.88,74.99,74.8,74.88,74200.0,49.3924,49.465,49.3396,49.3924,74200.0
2011-09-15 10:00:00,74.89,75.32,74.85,75.15,67700.0,49.399,49.6826,49.3726,49.5705,67700.0
2011-09-15 10:10:00,75.17,75.27,74.99,75.06,87900.0,49.5837,49.6497,49.465,49.5111,87900.0
2011-09-15 10:20:00,75.04,75.04,74.55,74.77,83100.0,49.4979,49.4979,49.1747,49.3198,83100.0
2011-09-15 10:30:00,74.77,74.87,74.61,74.87,58300.0,49.3198,49.3858,49.2143,49.3858,58300.0
2011-09-15 10:40:00,74.86,75.04,74.8,74.97,104600.0,49.3792,49.4979,49.3396,49.4518,104600.0
2011-09-15 10:50:00,75.0,75.0,74.79,74.95,51600.0,49.4716,49.4716,49.333,49.4386,51600.0
2011-09-15 11:00:00,74.91,75.02,74.8,74.94,84200.0,49.4122,49.4848,49.3396,49.432,84200.0
2011-09-15 11:10:00,74.94,75.04,74.9,75.03,94600.0,49.432,49.4979,49.4056,49.4913,94600.0
2011-09-15 11:20:00,75.03,75.21,74.97,75.2,87400.0,49.4913,49.6101,49.4518,49.6035,87400.0
2011-09-15 11:30:00,75.2,75.47,75.18,75.46,40800.0,49.6035,49.7816,49.5903,49.775,40800.0
2011-09-15 11:40:00,75.48,75.5,75.31,75.44,50400.0,49.7882,49.8014,49.676,49.7618,50400.0
2011-09-15 11:50:00,75.44,75.46,75.19,75.26,50200.0,49.7618,49.775,49.5969,49.6431,50200.0
2011-09-15 12:00:00,75.26,75.26,74.98,75.11,35100.0,49.6431,49.6431,49.4584,49.5441,35100.0
2011-09-15 12:10:00,75.1,75.24,75.06,75.14,17700.0,49.5375,49.6299,49.5111,49.5639,17700.0
2011-09-15 12:20:00,75.16,75.16,74.98,75.05,27700.0,49.5771,49.5771,49.4584,49.5045,27700.0
2011-09-15 12:30:00,75.05,75.23,75.05,75.16,24900.0,49.5045,49.6233,49.5045,49.5771,24900.0
2011-09-15 12:40:00,75.16,75.18,74.99,75.03,24300.0,49.5771,49.5903,49.465,49.4913,24300.0
2011-09-15 12:50:00,75.02,75.03,74.88,74.93,25100.0,49.4848,49.4913,49.3924,49.4254,25100.0
2011-09-15 13:00:00,74.93,75.03,74.89,74.99,21400.0,49.4254,49.4913,49.399,49.465,21400.0
2011-09-15 13:10:00,74.99,75.02,74.87,74.93,35600.0,49.465,49.4848,49.3858,49.4254,35600.0
2011-09-15 13:20:00,74.92,75.04,74.9,74.94,24400.0,49.4188,49.4979,49.4056,49.432,24400.0
2011-09-15 13:30:00,74.95,74.95,74.82,74.86,17900.0,49.4386,49.4386,49.3528,49.3792,17900.0
2011-09-15 13:40:00,74.86,74.95,74.83,74.87,17000.0,49.3792,49.4386,49.3594,49.3858,17000.0
2011-09-15 13:50:00,74.87,75.05,74.82,75.05,14700.0,49.3858,49.5045,49.3528,49.5045,14700.0
2011-09-15 14:00:00,75.06,75.27,75.06,75.25,26600.0,49.5111,49.6497,49.5111,49.6365,26600.0
2011-09-15 14:10:00,75.24,75.46,75.24,75.3,40500.0,49.6299,49.775,49.6299,49.6694,40500.0
2011-09-15 14:20:00,75.29,75.29,75.05,75.19,81100.0,49.6628,49.6628,49.5045,49.5969,81100.0
2011-09-15 14:30:00,75.21,75.21,75.12,75.18,30000.0,49.6101,49.6101,49.5507,49.5903,30000.0
2011-09-15 14:40:00,75.17,75.3,75.11,75.25,41600.0,49.5837,49.6694,49.5441,49.6365,41600.0
2011-09-15 14:50:00,75.22,75.35,75.18,75.28,29600.0,49.6167,49.7024,49.5903,49.6563,29600.0
2011-09-15 15:00:00,75.29,75.43,75.27,75.36,22600.0,49.6628,49.7552,49.6497,49.709,22600.0
2011-09-15 15:10:00,75.35,75.35,75.19,75.19,26500.0,49.7024,49.7024,49.5969,49.5969,26500.0
2011-09-15 15:20:00,75.19,75.27,75.05,75.12,20300.0,49.5969,49.6497,49.5045,49.5507,20300.0
2011-09-15 15:30:00,75.09,75.36,75.08,75.34,46400.0,49.5309,49.709,49.5243,49.6958,46400.0
2011-09-15 15:40:00,75.35,75.48,75.27,75.47,67700.0,49.7024,49.7882,49.6497,49.7816,67700.0
2011-09-15 15:50:00,75.47,75.47,75.32,75.45,121200.0,49.7816,49.7816,49.6826,49.7684,121200.0
2011-09-16 09:30:00,75.28,75.98,75.28,75.8,503500.0,49.6563,50.118,49.6563,49.9993,503500.0
2011-09-16 09:40:00,75.81,76.0,75.66,75.67,66600.0,50.0059,50.1312,49.9069,49.9135,66600.0
2011-09-16 09:50:00,75.66,75.72,75.32,75.37,61700.0,49.9069,49.9465,49.6826,49.7156,61700.0
2011-09-16 10:00:00,75.4,75.65,75.27,75.64,42000.0,49.7354,49.9003,49.6497,49.8937,42000.0
2011-09-16 10:10:00,75.67,75.89,75.58,75.61,144800.0,49.9135,50.0586,49.8541,49.8739,144800.0
2011-09-16 10:20:00,75.62,75.62,75.18,75.19,112300.0,49.8805,49.8805,49.5903,49.5969,112300.0
2011-09-16 10:30:00,75.18,75.32,74.8,74.85,89800.0,49.5903,49.6826,49.3396,49.3726,89800.0
2011-09-16 10:40:00,74.86,75.03,74.64,74.66,42700.0,49.3792,49.4913,49.2341,49.2473,42700.0
2011-09-16 10:50:00,74.68,74.79,74.51,74.53,75400.0,49.2605,49.333,49.1483,49.1615,75400.0
2011-09-16 11:00:00,74.55,74.94,74.54,74.84,62200.0,49.1747,49.432,49.1681,49.366,62200.0
2011-09-16 11:10:00,74.84,75.01,74.73,74.78,30200.0,49.366,49.4782,49.2935,49.3264,30200.0
2011-09-16 11:20:00,74.79,74.81,74.56,74.74,33800.0,49.333,49.3462,49.1813,49.3001,33800.0
2011-09-16 11:30:00,74.73,74.92,74.61,74.84,34300.0,49.2935,49.4188,49.2143,49.366,34300.0
2011-09-16 11:40:00,74.82,74.92,74.75,74.86,33600.0,49.3528,49.4188,49.3067,49.3792,33600.0
2011-09-16 11:50:00,74.85,75.04,74.83,75.01,34700.0,49.3726,49.4979,49.3594,49.4782,34700.0
2011-09-16 12:00:00,75.03,75.29,75.01,75.29,97000.0,49.4913,49.6628,49.4782,49.6628,97000.0
2011-09-16 12:10:00,75.28,75.44,75.28,75.37,104000.0,49.6563,49.7618,49.6563,49.7156,104000.0
2011-09-16 12:20:00,75.38,75.45,75.23,75.37,24100.0,49.7222,49.7684,49.6233,49.7156,24100.0
2011-09-16 12:30:00,75.36,75.52,75.35,75.5,27300.0,49.709,49.8146,49.7024,49.8014,27300.0
2011-09-16 12:40:00,75.51,75.64,75.49,75.54,34800.0,49.808,49.8937,49.7948,49.8278,34800.0
2011-09-16 12:50:00,75.55,75.65,75.55,75.55,26400.0,49.8343,49.9003,49.8343,49.8343,26400.0
2011-09-16 13:00:00,75.56,75.61,75.41,75.41,27500.0,49.8409,49.8739,49.742,49.742,27500.0
2011-09-16 13:10:00,75.44,75.55,75.4,75.46,21900.0,49.7618,49.8343,49.7354,49.775,21900.0
2011-09-16 13:20:00,75.45,75.51,75.37,75.44,21400.0,49.7684,49.808,49.7156,49.7618,21400.0
2011-09-16 13:30:00,75.44,75.45,75.28,75.36,57900.0,49.7618,49.7684,49.6563,49.709,57900.0
2011-09-16 13:40:00,75.36,75.39,75.26,75.26,23900.0,49.709,49.7288,49.6431,49.6431,23900.0
2011-09-16 13:50:00,75.26,75.34,75.24,75.25,27500.0,49.6431,49.6958,49.6299,49.6365,27500.0
2011-09-16 14:00:00,75.27,75.38,75.24,75.34,24900.0,49.6497,49.7222,49.6299,49.6958,24900.0
2011-09-16 14:10:00,75.35,75.48,75.3,75.48,68800.0,49.7024,49.7882,49.6694,49.7882,68800.0
2011-09-16 14:20:00,75.47,75.58,75.47,75.55,78100.0,49.7816,49.8541,49.7816,49.8343,78100.0
2011-09-16 14:30:00,75.55,75.7,75.54,75.69,44300.0,49.8343,49.9333,49.8278,49.9267,44300.0
2011-09-16 14:40:00,75.69,75.92,75.66,75.9,86100.0,49.9267,50.0784,49.9069,50.0652,86100.0
2011-09-16 14:50:00,75.89,76.11,75.87,76.09,83000.0,50.0586,50.2037,50.0454,50.1905,83000.0
2011-09-16 15:00:00,76.1,76.21,76.03,76.1,109200.0,50.1971,50.2697,50.151,50.1971,109200.0
2011-09-16 15:10:00,76.09,76.16,76.08,76.11,63200.0,50.1905,50.2367,50.1839,50.2037,63200.0
2011-09-16 15:20:00,76.12,76.16,75.87,75.93,71900.0,50.2103,50.2367,50.0454,50.085,71900.0
2011-09-16 15:30:00,75.9,75.94,75.67,75.69,92900.0,50.0652,50.0916,49.9135,49.9267,92900.0
2011-09-16 15:40:00,75.69,76.0,75.68,75.96,101900.0,49.9267,50.1312,49.9201,50.1048,101900.0
2011-09-16 15:50:00,75.96,76.03,75.89,76.02,219900.0,50.1048,50.151,50.0586,50.1444,219900.0
2011-09-19 09:30:00,75.06,75.63,74.84,75.37,67600.0,49.5111,49.8871,49.366,49.7156,67600.0
2011-09-19 09:40:00,75.4,76.07,75.22,76.0,112300.0,49.7354,50.1774,49.6167,50.1312,112300.0
2011-09-19 09:50:00,76.0,76.36,75.99,76.23,135700.0,50.1312,50.3686,50.1246,50.2829,135700.0
2011-09-19 10:00:00,76.22,76.32,76.1,76.25,91600.0,50.2763,50.3423,50.1971,50.2961,91600.0
2011-09-19 10:10:00,76.25,76.25,75.78,75.8,145600.0,50.2961,50.2961,49.9861,49.9993,145600.0
2011-09-19 10:20:00,75.8,75.95,75.63,75.81,69800.0,49.9993,50.0982,49.8871,50.0059,69800.0
2011-09-19 10:30:00,75.81,75.98,75.81,75.91,123700.0,50.0059,50.118,50.0059,50.0718,123700.0
2011-09-19 10:40:00,75.91,76.13,75.9,76.06,88000.0,50.0718,50.2169,50.0652,50.1708,88000.0
2011-09-19 10:50:00,76.08,76.09,75.6,75.6,72600.0,50.1839,50.1905,49.8673,49.8673,72600.0
2011-09-19 11:00:00,75.6,75.76,75.57,75.76,91400.0,49.8673,49.9729,49.8475,49.9729,91400.0
2011-09-19 11:10:00,75.74,75.95,75.67,75.93,94100.0,49.9597,50.0982,49.9135,50.085,94100.0
2011-09-19 11:20:00,75.94,76.09,75.88,75.95,125600.0,50.0916,50.1905,50.052,50.0982,125600.0
2011-09-19 11:30:00,75.91,76.25,75.9,76.19,96900.0,50.0718,50.2961,50.0652,50.2565,96900.0
2011-09-19 11:40:00,76.2,76.55,76.2,76.49,75000.0,50.2631,50.494,50.2631,50.4544,75000.0
2011-09-19 11:50:00,76.48,76.49,76.2,76.23,21700.0,50.4478,50.4544,50.2631,50.2829,21700.0
2011-09-19 12:00:00,76.23,76.3,75.95,76.0,62600.0,50.2829,50.3291,50.0982,50.1312,62600.0
2011-09-19 12:10:00,75.99,76.02,75.81,75.89,25800.0,50.1246,50.1444,50.0059,50.0586,25800.0
2011-09-19 12:20:00,75.89,75.91,75.67,75.67,23300.0,50.0586,50.0718,49.9135,49.9135,23300.0
2011-09-19 12:30:00,75.67,75.72,75.58,75.63,16500.0,49.9135,49.9465,49.8541,49.8871,16500.0
2011-09-19 12:40:00,75.63,75.77,75.59,75.61,29700.0,49.8871,49.9795,49.8607,49.8739,29700.0
2011-09-19 12:50:00,75.59,75.59,75.5,75.55,29100.0,49.8607,49.8607,49.8014,49.8343,29100.0
2011-09-19 13:00:00,75.56,75.58,75.44,75.51,27400.0,49.8409,49.8541,49.7618,49.808,27400.0
2011-09-19 13:10:00,75.52,75.52,75.35,75.47,24900.0,49.8146,49.8146,49.7024,49.7816,24900.0
2011-09-19 13:20:00,75.48,75.62,75.46,75.56,56700.0,49.7882,49.8805,49.775,49.8409,56700.0
2011-09-19 13:30:00,75.56,75.58,75.44,75.5,53000.0,49.8409,49.8541,49.7618,49.8014,53000.0
2011-09-19 13:40:00,75.51,75.83,75.51,75.81,35100.0,49.808,50.019,49.808,50.0059,35100.0
2011-09-19 13:50:00,75.81,75.99,75.76,75.96,28900.0,50.0059,50.1246,49.9729,50.1048,28900.0
2011-09-19 14:00:00,75.96,76.04,75.85,75.98,59500.0,50.1048,50.1576,50.0322,50.118,59500.0
2011-09-19 14:10:00,75.95,76.13,75.95,76.09,59100.0,50.0982,50.2169,50.0982,50.1905,59100.0
2011-09-19 14:20:00,76.09,76.12,76.04,76.05,39300.0,50.1905,50.2103,50.1576,50.1642,39300.0
2011-09-19 14:30:00,76.06,76.29,76.04,76.27,44900.0,50.1708,50.3225,50.1576,50.3093,44900.0
2011-09-19 14:40:00,76.26,76.39,76.22,76.39,55000.0,50.3027,50.3884,50.2763,50.3884,55000.0
2011-09-19 14:50:00,76.39,76.43,76.2,76.23,60900.0,50.3884,50.4148,50.2631,50.2829,60900.0
2011-09-19 15:00:00,76.24,76.26,76.16,76.18,61200.0,50.2895,50.3027,50.2367,50.2499,61200.0
2011-09-19 15:10:00,76.18,76.95,76.15,76.85,158100.0,50.2499,50.7578,50.2301,50.6919,158100.0
2011-09-19 15:20:00,76.84,77.04,76.78,76.84,234900.0,50.6853,50.8172,50.6457,50.6853,234900.0
2011-09-19 15:30:00,76.83,76.88,76.74,76.74,237200.0,50.6787,50.7116,50.6193,50.6193,237200.0
2011-09-19 15:40:00,76.74,76.89,76.67,76.81,243900.0,50.6193,50.7182,50.5731,50.6655,243900.0
2011-09-19 15:50:00,76.81,76.88,76.66,76.69,334200.0,50.6655,50.7116,50.5665,50.5863,334200.0
2011-09-20 09:30:00,76.94,76.99,76.26,76.38,78200.0,50.7512,50.7842,50.3027,50.3818,78200.0
2011-09-20 09:40:00,76.38,76.54,76.09,76.19,41600.0,50.3818,50.4874,50.1905,50.2565,41600.0
2011-09-20 09:50:00,76.12,76.15,75.78,75.84,133000.0,50.2103,50.2301,49.9861,50.0256,133000.0
2011-09-20 10:00:00,75.83,75.93,75.48,75.54,127400.0,50.019,50.085,49.7882,49.8278,127400.0
2011-09-20 10:10:00,75.56,75.61,75.34,75.52,167700.0,49.8409,49.8739,49.6958,49.8146,167700.0
2011-09-20 10:20:00,75.52,75.78,75.43,75.76,70800.0,49.8146,49.9861,49.7552,49.9729,70800.0
2011-09-20 10:30:00,75.72,75.95,75.71,75.87,62800.0,49.9465,50.0982,49.9399,50.0454,62800.0
2011-09-20 10:40:00,75.87,76.01,75.81,76.0,173600.0,50.0454,50.1378,50.0059,50.1312,173600.0
2011-09-20 10:50:00,76.0,76.03,75.73,75.75,103000.0,50.1312,50.151,49.9531,49.9663,103000.0
2011-09-20 11:00:00,75.75,75.92,75.72,75.8,190300.0,49.9663,50.0784,49.9465,49.9993,190300.0
2011-09-20 11:10:00,75.79,76.09,75.75,76.05,101300.0,49.9927,50.1905,49.9663,50.1642,101300.0
2011-09-20 11:20:00,76.05,76.21,76.0,76.19,107300.0,50.1642,50.2697,50.1312,50.2565,107300.0
2011-09-20 11:30:00,76.19,76.2,76.0,76.09,74700.0,50.2565,50.2631,50.1312,50.1905,74700.0
2011-09-20 11:40:00,76.09,76.13,75.98,76.08,24200.0,50.1905,50.2169,50.118,50.1839,24200.0
2011-09-20 11:50:00,76.07,76.1,75.98,76.04,63200.0,50.1774,50.1971,50.118,50.1576,63200.0
2011-09-20 12:00:00,76.08,76.08,75.84,75.9,18000.0,50.1839,50.1839,50.0256,50.0652,18000.0
2011-09-20 12:10:00,75.87,75.9,75.79,75.86,12400.0,50.0454,50.0652,49.9927,50.0388,12400.0
2011-09-20 12:20:00,75.82,76.0,75.82,75.97,20300.0,50.0124,50.1312,50.0124,50.1114,20300.0
2011-09-20 12:30:00,75.99,75.99,75.77,75.85,58800.0,50.1246,50.1246,49.9795,50.0322,58800.0
2011-09-20 12:40:00,75.83,75.95,75.78,75.94,47100.0,50.019,50.0982,49.9861,50.0916,47100.0
2011-09-20 12:50:00,75.93,76.0,75.83,75.87,43300.0,50.085,50.1312,50.019,50.0454,43300.0
2011-09-20 13:00:00,75.87,75.92,75.85,75.88,23900.0,50.0454,50.0784,50.0322,50.052,23900.0
2011-09-20 13:10:00,75.9,75.94,75.83,75.83,33000.0,50.0652,50.0916,50.019,50.019,33000.0
2011-09-20 13:20:00,75.83,75.84,75.71,75.8,34500.0,50.019,50.0256,49.9399,49.9993,34500.0
2011-09-20 13:30:00,75.8,75.86,75.76,75.8,31200.0,49.9993,50.0388,49.9729,49.9993,31200.0
2011-09-20 13:40:00,75.77,75.9,75.68,75.89,33100.0,49.9795,50.0652,49.9201,50.0586,33100.0
2011-09-20 13:50:00,75.89,75.91,75.83,75.9,44600.0,50.0586,50.0718,50.019,50.0652,44600.0
2011-09-20 14:00:00,75.9,76.01,75.85,76.0,71700.0,50.0652,50.1378,50.0322,50.1312,71700.0
2011-09-20 14:10:00,76.0,76.15,75.94,76.1,51500.0,50.1312,50.2301,50.0916,50.1971,51500.0
2011-09-20 14:20:00,76.11,76.16,76.06,76.12,31900.0,50.2037,50.2367,50.1708,50.2103,31900.0
2011-09-20 14:30:00,76.13,76.23,75.92,76.05,37500.0,50.2169,50.2829,50.0784,50.1642,37500.0
2011-09-20 14:40:00,76.06,76.08,75.92,76.07,58400.0,50.1708,50.1839,50.0784,50.1774,58400.0
2011-09-20 14:50:00,76.07,76.23,76.0,76.17,51000.0,50.1774,50.2829,50.1312,50.2433,51000.0
2011-09-20 15:00:00,76.16,76.16,75.58,75.61,100800.0,50.2367,50.2367,49.8541,49.8739,100800.0
2011-09-20 15:10:00,75.62,75.79,75.54,75.63,66300.0,49.8805,49.9927,49.8278,49.8871,66300.0
2011-09-20 15:20:00,75.62,75.72,75.61,75.67,61600.0,49.8805,49.9465,49.8739,49.9135,61600.0
2011-09-20 15:30:00,75.66,75.87,75.57,75.81,92100.0,49.9069,50.0454,49.8475,50.0059,92100.0
2011-09-20 15:40:00,75.81,75.84,75.33,75.4,115300.0,50.0059,50.0256,49.6892,49.7354,115300.0
2011-09-20 15:50:00,75.4,75.5,75.32,75.47,193800.0,49.7354,49.8014,49.6826,49.7816,193800.0
2011-09-21 09:30:00,75.47,75.73,75.31,75.44,92600.0,49.7816,49.9531,49.676,49.7618,92600.0
2011-09-21 09:40:00,75.43,75.43,75.04,75.05,63600.0,49.7552,49.7552,49.4979,49.5045,63600.0
2011-09-21 09:50:00,75.06,75.41,74.97,75.37,77100.0,49.5111,49.742,49.4518,49.7156,77100.0
2011-09-21 10:00:00,75.42,75.45,75.07,75.14,76600.0,49.7486,49.7684,49.5177,49.5639,76600.0
2011-09-21 10:10:00,75.12,75.16,74.9,74.98,46700.0,49.5507,49.5771,49.4056,49.4584,46700.0
2011-09-21 10:20:00,74.99,75.01,74.77,74.81,49600.0,49.465,49.4782,49.3198,49.3462,49600.0
2011-09-21 10:30:00,74.82,74.96,74.73,74.77,41600.0,49.3528,49.4452,49.2935,49.3198,41600.0
2011-09-21 10:40:00,74.8,74.89,74.71,74.74,85300.0,49.3396,49.399,49.2803,49.3001,85300.0
2011-09-21 10:50:00,74.73,74.76,74.17,74.19,94300.0,49.2935,49.3132,48.9241,48.9373,94300.0
2011-09-21 11:00:00,74.2,74.2,73.89,73.96,137400.0,48.9439,48.9439,48.7394,48.7856,137400.0
2011-09-21 11:10:00,73.96,74.16,73.94,73.96,93400.0,48.7856,48.9175,48.7724,48.7856,93400.0
2011-09-21 11:20:00,73.96,74.07,73.81,73.92,76100.0,48.7856,48.8581,48.6866,48.7592,76100.0
2011-09-21 11:30:00,73.9,73.94,73.82,73.82,63100.0,48.746,48.7724,48.6932,48.6932,63100.0
2011-09-21 11:40:00,73.83,73.86,73.72,73.72,77200.0,48.6998,48.7196,48.6272,48.6272,77200.0
2011-09-21 11:50:00,73.74,73.75,73.14,73.2,167200.0,48.6404,48.647,48.2447,48.2842,167200.0
2011-09-21 12:00:00,73.21,73.45,72.98,73.0,231600.0,48.2908,48.4491,48.1391,48.1523,231600.0
2011-09-21 12:10:00,73.02,73.02,72.92,73.01,130700.0,48.1655,48.1655,48.0995,48.1589,130700.0
2011-09-21 12:20:00,73.01,73.09,72.8,72.9,121300.0,48.1589,48.2117,48.0204,48.0864,121300.0
2011-09-21 12:30:00,72.94,73.11,72.92,73.0,98000.0,48.1127,48.2249,48.0995,48.1523,98000.0
2011-09-21 12:40:00,73.03,73.16,72.98,73.12,157700.0,48.1721,48.2579,48.1391,48.2315,157700.0
2011-09-21 12:50:00,73.11,73.38,73.09,73.38,57100.0,48.2249,48.403,48.2117,48.403,57100.0
2011-09-21 13:00:00,73.36,73.52,73.25,73.51,70100.0,48.3898,48.4953,48.3172,48.4887,70100.0
2011-09-21 13:10:00,73.5,73.53,73.33,73.4,72000.0,48.4821,48.5019,48.37,48.4162,72000.0
2011-09-21 13:20:00,73.41,73.5,73.4,73.45,24400.0,48.4228,48.4821,48.4162,48.4491,24400.0
2011-09-21 13:30:00,73.47,73.5,73.42,73.46,38700.0,48.4623,48.4821,48.4294,48.4557,38700.0
2011-09-21 13:40:00,73.45,73.46,73.17,73.19,102400.0,48.4491,48.4557,48.2645,48.2776,102400.0
2011-09-21 13:50:00,73.2,73.45,73.2,73.39,80600.0,48.2842,48.4491,48.2842,48.4096,80600.0
2011-09-21 14:00:00,73.39,73.68,73.35,73.65,39000.0,48.4096,48.6009,48.3832,48.5811,39000.0
2011-09-21 14:10:00,73.67,73.9,73.62,73.88,37000.0,48.5943,48.746,48.5613,48.7328,37000.0
2011-09-21 14:20:00,73.88,74.12,73.15,73.64,85600.0,48.7328,48.8911,48.2513,48.5745,85600.0
2011-09-21 14:30:00,73.66,73.82,73.11,73.27,80600.0,48.5877,48.6932,48.2249,48.3304,80600.0
2011-09-21 14:40:00,73.24,73.51,73.13,73.5,44100.0,48.3106,48.4887,48.2381,48.4821,44100.0
2011-09-21 14:50:00,73.49,73.62,73.45,73.48,41800.0,48.4755,48.5613,48.4491,48.4689,41800.0
2011-09-21 15:00:00,73.48,73.8,73.46,73.76,109100.0,48.4689,48.68,48.4557,48.6536,109100.0
2011-09-21 15:10:00,73.77,73.97,73.71,73.92,92600.0,48.6602,48.7921,48.6206,48.7592,92600.0
2011-09-21 15:20:00,73.96,74.01,73.53,73.65,123100.0,48.7856,48.8185,48.5019,48.5811,123100.0
2011-09-21 15:30:00,73.65,73.73,73.04,73.06,197500.0,48.5811,48.6338,48.1787,48.1919,197500.0
2011-09-21 15:40:00,73.07,73.12,72.91,72.92,186900.0,48.1985,48.2315,48.093,48.0995,186900.0
2011-09-21 15:50:00,72.93,72.98,72.65,72.65,394800.0,48.1061,48.1391,47.9214,47.9214,394800.0
2011-09-22 09:30:00,70.87,71.7,70.79,71.67,106300.0,46.7473,47.2948,46.6946,47.275,106300.0
2011-09-22 09:40:00,71.68,72.19,71.65,72.14,206900.0,47.2816,47.618,47.2618,47.585,206900.0
2011-09-22 09:50:00,72.13,72.51,71.99,72.12,81300.0,47.5784,47.8291,47.4861,47.5719,81300.0
2011-09-22 10:00:00,72.17,72.55,72.1,72.51,94500.0,47.6048,47.8555,47.5587,47.8291,94500.0
2011-09-22 10:10:00,72.55,73.03,72.52,72.85,181600.0,47.8555,48.1721,47.8357,48.0534,181600.0
2011-09-22 10:20:00,72.86,72.91,72.19,72.28,72500.0,48.06,48.093,47.618,47.6774,72500.0
2011-09-22 10:30:00,72.3,72.55,72.11,72.31,64100.0,47.6906,47.8555,47.5653,47.6972,64100.0
2011-09-22 10:40:00,72.32,72.64,72.22,72.6,40800.0,47.7038,47.9149,47.6378,47.8885,40800.0
2011-09-22 10:50:00,72.61,72.8,72.5,72.66,128100.0,47.8951,48.0204,47.8225,47.928,128100.0
2011-09-22 11:00:00,72.67,72.71,72.18,72.18,53400.0,47.9346,47.961,47.6114,47.6114,53400.0
2011-09-22 11:10:00,72.19,72.3,71.91,72.12,41000.0,47.618,47.6906,47.4333,47.5719,41000.0
2011-09-22 11:20:00,72.12,72.15,71.91,71.94,34500.0,47.5719,47.5916,47.4333,47.4531,34500.0
2011-09-22 11:30:00,71.94,72.41,71.94,72.39,59000.0,47.4531,47.7631,47.4531,47.7499,59000.0
2011-09-22 11:40:00,72.37,72.54,72.18,72.5,91200.0,47.7368,47.8489,47.6114,47.8225,91200.0
2011-09-22 11:50:00,72.5,72.6,72.45,72.48,52400.0,47.8225,47.8885,47.7895,47.8093,52400.0
2011-09-22 12:00:00,72.48,72.57,72.43,72.5,84300.0,47.8093,47.8687,47.7763,47.8225,84300.0
2011-09-22 12:10:00,72.48,72.57,72.37,72.48,60100.0,47.8093,47.8687,47.7368,47.8093,60100.0
2011-09-22 12:20:00,72.47,72.47,72.25,72.27,53500.0,47.8027,47.8027,47.6576,47.6708,53500.0
2011-09-22 12:30:00,72.25,72.3,72.13,72.23,12900.0,47.6576,47.6906,47.5784,47.6444,12900.0
2011-09-22 12:40:00,72.24,72.29,72.14,72.25,29200.0,47.651,47.684,47.585,47.6576,29200.0
2011-09-22 12:50:00,72.25,72.34,72.23,72.31,19200.0,47.6576,47.717,47.6444,47.6972,19200.0
2011-09-22 13:00:00,72.34,72.34,72.05,72.1,46600.0,47.717,47.717,47.5257,47.5587,46600.0
2011-09-22 13:10:00,72.1,72.18,72.01,72.12,27000.0,47.5587,47.6114,47.4993,47.5719,27000.0
2011-09-22 13:20:00,72.1,73.39,71.95,73.25,578800.0,47.5587,48.4096,47.4597,48.3172,578800.0
2011-09-22 13:30:00,73.24,73.82,73.09,73.77,481300.0,48.3106,48.6932,48.2117,48.6602,481300.0
2011-09-22 13:40:00,73.75,74.21,73.6,73.6,388800.0,48.647,48.9505,48.5481,48.5481,388800.0
2011-09-22 13:50:00,73.61,73.61,72.93,72.94,167600.0,48.5547,48.5547,48.1061,48.1127,167600.0
2011-09-22 14:00:00,72.99,73.01,72.76,72.87,140200.0,48.1457,48.1589,47.994,48.0666,140200.0
2011-09-22 14:10:00,72.86,72.9,72.58,72.63,90200.0,48.06,48.0864,47.8753,47.9083,90200.0
2011-09-22 14:20:00,72.64,73.25,72.64,72.82,196500.0,47.9149,48.3172,47.9149,48.0336,196500.0
2011-09-22 14:30:00,72.86,72.97,72.51,72.68,84200.0,48.06,48.1325,47.8291,47.9412,84200.0
2011-09-22 14:40:00,72.69,72.9,72.42,72.5,132900.0,47.9478,48.0864,47.7697,47.8225,132900.0
2011-09-22 14:50:00,72.5,72.66,72.44,72.46,120700.0,47.8225,47.928,47.7829,47.7961,120700.0
2011-09-22 15:00:00,72.44,72.57,72.32,72.52,126800.0,47.7829,47.8687,47.7038,47.8357,126800.0
2011-09-22 15:10:00,72.53,72.62,72.34,72.36,107900.0,47.8423,47.9017,47.717,47.7302,107900.0
2011-09-22 15:20:00,72.38,72.38,71.95,72.11,149100.0,47.7434,47.7434,47.4597,47.5653,149100.0
2011-09-22 15:30:00,72.11,72.5,72.11,72.5,127100.0,47.5653,47.8225,47.5653,47.8225,127100.0
2011-09-22 15:40:00,72.5,73.2,72.38,73.1,241500.0,47.8225,48.2842,47.7434,48.2183,241500.0
2011-09-22 15:50:00,73.08,73.36,72.84,73.14,388800.0,48.2051,48.3898,48.0468,48.2447,388800.0
2011-09-23 09:30:00,73.48,74.17,73.01,74.03,159100.0,48.4689,48.9241,48.1589,48.8317,159100.0
2011-09-23 09:40:00,74.04,74.72,73.96,74.21,169800.0,48.8383,49.2869,48.7856,48.9505,169800.0
2011-09-23 09:50:00,74.25,74.69,74.15,74.18,171300.0,48.9768,49.2671,48.9109,48.9307,171300.0
2011-09-23 10:00:00,74.21,74.21,72.69,72.84,289900.0,48.9505,48.9505,47.9478,48.0468,289900.0
2011-09-23 10:10:00,72.85,72.96,72.46,72.83,261800.0,48.0534,48.1259,47.7961,48.0402,261800.0
2011-09-23 10:20:00,72.84,72.89,72.52,72.79,110900.0,48.0468,48.0798,47.8357,48.0138,110900.0
2011-09-23 10:30:00,72.84,73.07,72.81,72.89,121800.0,48.0468,48.1985,48.027,48.0798,121800.0
2011-09-23 10:40:00,72.88,72.97,72.68,72.96,90300.0,48.0732,48.1325,47.9412,48.1259,90300.0
2011-09-23 10:50:00,72.96,73.17,72.9,73.13,109200.0,48.1259,48.2645,48.0864,48.2381,109200.0
2011-09-23 11:00:00,73.12,73.35,73.09,73.34,76300.0,48.2315,48.3832,48.2117,48.3766,76300.0
2011-09-23 11:10:00,73.34,73.4,73.1,73.33,86400.0,48.3766,48.4162,48.2183,48.37,86400.0
2011-09-23 11:20:00,73.3,73.54,73.26,73.34,52400.0,48.3502,48.5085,48.3238,48.3766,52400.0
2011-09-23 11:30:00,73.29,73.3,73.05,73.16,60800.0,48.3436,48.3502,48.1853,48.2579,60800.0
2011-09-23 11:40:00,73.14,73.28,73.09,73.18,79300.0,48.2447,48.337,48.2117,48.271,79300.0
2011-09-23 11:50:00,73.18,73.27,73.12,73.25,81000.0,48.271,48.3304,48.2315,48.3172,81000.0
2011-09-23 12:00:00,73.24,73.24,72.99,73.0,280900.0,48.3106,48.3106,48.1457,48.1523,280900.0
2011-09-23 12:10:00,73.01,73.12,72.96,73.06,96500.0,48.1589,48.2315,48.1259,48.1919,96500.0
2011-09-23 12:20:00,73.05,73.06,72.64,72.68,83500.0,48.1853,48.1919,47.9149,47.9412,83500.0
2011-09-23 12:30:00,72.68,72.69,72.44,72.48,65800.0,47.9412,47.9478,47.7829,47.8093,65800.0
2011-09-23 12:40:00,72.48,72.71,72.2,72.51,96800.0,47.8093,47.961,47.6246,47.8291,96800.0
2011-09-23 12:50:00,72.51,72.9,72.44,72.49,70000.0,47.8291,48.0864,47.7829,47.8159,70000.0
2011-09-23 13:00:00,72.47,72.52,71.88,71.89,245200.0,47.8027,47.8357,47.4135,47.4201,245200.0
2011-09-23 13:10:00,71.91,72.22,71.85,72.02,90100.0,47.4333,47.6378,47.3938,47.5059,90100.0
2011-09-23 13:20:00,72.01,72.23,72.0,72.08,50900.0,47.4993,47.6444,47.4927,47.5455,50900.0
2011-09-23 13:30:00,72.1,72.31,71.92,71.92,101300.0,47.5587,47.6972,47.4399,47.4399,101300.0
2011-09-23 13:40:00,71.93,72.41,71.83,72.38,79600.0,47.4465,47.7631,47.3806,47.7434,79600.0
2011-09-23 13:50:00,72.39,72.47,72.08,72.08,75000.0,47.7499,47.8027,47.5455,47.5455,75000.0
2011-09-23 14:00:00,72.07,72.13,71.95,72.09,137800.0,47.5389,47.5784,47.4597,47.5521,137800.0
2011-09-23 14:10:00,72.09,72.1,71.93,71.99,102800.0,47.5521,47.5587,47.4465,47.4861,102800.0
2011-09-23 14:20:00,72.01,72.1,71.9,71.93,96500.0,47.4993,47.5587,47.4267,47.4465,96500.0
2011-09-23 14:30:00,71.92,72.09,71.9,72.03,68500.0,47.4399,47.5521,47.4267,47.5125,68500.0
2011-09-23 14:40:00,72.03,72.07,71.78,71.79,79800.0,47.5125,47.5389,47.3476,47.3542,79800.0
2011-09-23 14:50:00,71.79,71.93,71.74,71.78,77700.0,47.3542,47.4465,47.3212,47.3476,77700.0
2011-09-23 15:00:00,71.79,72.0,71.74,71.88,76000.0,47.3542,47.4927,47.3212,47.4135,76000.0
2011-09-23 15:10:00,71.84,72.1,71.8,71.9,79500.0,47.3872,47.5587,47.3608,47.4267,79500.0
2011-09-23 15:20:00,71.9,72.15,71.88,72.15,98300.0,47.4267,47.5916,47.4135,47.5916,98300.0
2011-09-23 15:30:00,72.16,72.29,72.05,72.24,115100.0,47.5982,47.684,47.5257,47.651,115100.0
2011-09-23 15:40:00,72.25,72.29,71.82,71.86,155400.0,47.6576,47.684,47.374,47.4003,155400.0
2011-09-23 15:50:00,71.86,72.14,71.78,72.07,205300.0,47.4003,47.585,47.3476,47.5389,205300.0
2011-09-26 09:30:00,72.98,73.08,72.54,72.6,95600.0,48.1391,48.2051,47.8489,47.8885,95600.0
2011-09-26 09:40:00,72.62,73.14,72.61,72.84,40900.0,47.9017,48.2447,47.8951,48.0468,40900.0
2011-09-26 09:50:00,72.86,73.0,72.55,72.86,58100.0,48.06,48.1523,47.8555,48.06,58100.0
2011-09-26 10:00:00,72.87,72.95,72.61,72.72,41300.0,48.0666,48.1193,47.8951,47.9676,41300.0
2011-09-26 10:10:00,72.67,72.7,72.43,72.57,37700.0,47.9346,47.9544,47.7763,47.8687,37700.0
2011-09-26 10:20:00,72.57,72.79,72.53,72.75,26900.0,47.8687,48.0138,47.8423,47.9874,26900.0
2011-09-26 10:30:00,72.74,72.76,72.19,72.36,92000.0,47.9808,47.994,47.618,47.7302,92000.0
2011-09-26 10:40:00,72.36,72.79,72.28,72.66,68000.0,47.7302,48.0138,47.6774,47.928,68000.0
2011-09-26 10:50:00,72.65,72.91,72.64,72.74,67400.0,47.9214,48.093,47.9149,47.9808,67400.0
2011-09-26 11:00:00,72.73,73.03,72.7,72.79,90800.0,47.9742,48.1721,47.9544,48.0138,90800.0
2011-09-26 11:10:00,72.84,72.94,72.77,72.81,48000.0,48.0468,48.1127,48.0006,48.027,48000.0
2011-09-26 11:20:00,72.84,73.09,72.81,73.06,51500.0,48.0468,48.2117,48.027,48.1919,51500.0
2011-09-26 11:30:00,73.09,73.32,72.98,73.26,46500.0,48.2117,48.3634,48.1391,48.3238,46500.0
2011-09-26 11:40:00,73.23,73.53,73.17,73.38,167300.0,48.304,48.5019,48.2645,48.403,167300.0
2011-09-26 11:50:00,73.43,73.46,73.27,73.27,63100.0,48.436,48.4557,48.3304,48.3304,63100.0
2011-09-26 12:00:00,73.26,73.31,73.06,73.14,49300.0,48.3238,48.3568,48.1919,48.2447,49300.0
2011-09-26 12:10:00,73.14,73.14,72.76,72.88,67700.0,48.2447,48.2447,47.994,48.0732,67700.0
2011-09-26 12:20:00,72.89,73.0,72.76,72.81,65900.0,48.0798,48.1523,47.994,48.027,65900.0
2011-09-26 12:30:00,72.81,72.89,72.77,72.77,48400.0,48.027,48.0798,48.0006,48.0006,48400.0
2011-09-26 12:40:00,72.77,72.87,72.61,72.66,41400.0,48.0006,48.0666,47.8951,47.928,41400.0
2011-09-26 12:50:00,72.65,72.69,72.61,72.66,36100.0,47.9214,47.9478,47.8951,47.928,36100.0
2011-09-26 13:00:00,72.65,72.83,72.53,72.75,36200.0,47.9214,48.0402,47.8423,47.9874,36200.0
2011-09-26 13:10:00,72.76,72.81,72.65,72.81,23800.0,47.994,48.027,47.9214,48.027,23800.0
2011-09-26 13:20:00,72.82,72.99,72.8,72.86,71600.0,48.0336,48.1457,48.0204,48.06,71600.0
2011-09-26 13:30:00,72.87,72.98,72.73,72.87,33000.0,48.0666,48.1391,47.9742,48.0666,33000.0
2011-09-26 13:40:00,72.88,73.06,72.87,72.93,37900.0,48.0732,48.1919,48.0666,48.1061,37900.0
2011-09-26 13:50:00,72.91,73.0,72.84,72.92,46600.0,48.093,48.1523,48.0468,48.0995,46600.0
2011-09-26 14:00:00,72.92,73.14,72.8,72.99,128800.0,48.0995,48.2447,48.0204,48.1457,128800.0
2011-09-26 14:10:00,72.99,73.05,72.83,72.93,59300.0,48.1457,48.1853,48.0402,48.1061,59300.0
2011-09-26 14:20:00,72.94,73.08,72.86,73.05,41900.0,48.1127,48.2051,48.06,48.1853,41900.0
2011-09-26 14:30:00,73.04,73.36,73.01,73.25,39200.0,48.1787,48.3898,48.1589,48.3172,39200.0
2011-09-26 14:40:00,73.25,73.36,73.2,73.2,32100.0,48.3172,48.3898,48.2842,48.2842,32100.0
2011-09-26 14:50:00,73.2,73.36,73.06,73.36,43900.0,48.2842,48.3898,48.1919,48.3898,43900.0
2011-09-26 15:00:00,73.36,73.5,73.32,73.46,64600.0,48.3898,48.4821,48.3634,48.4557,64600.0
2011-09-26 15:10:00,73.44,73.59,73.44,73.57,49000.0,48.4425,48.5415,48.4425,48.5283,49000.0
2011-09-26 15:20:00,73.55,73.67,73.44,73.65,61200.0,48.5151,48.5943,48.4425,48.5811,61200.0
2011-09-26 15:30:00,73.64,73.64,73.43,73.59,56500.0,48.5745,48.5745,48.436,48.5415,56500.0
2011-09-26 15:40:00,73.6,73.72,73.5,73.65,77600.0,48.5481,48.6272,48.4821,48.5811,77600.0
2011-09-26 15:50:00,73.69,73.8,73.61,73.75,121400.0,48.6075,48.68,48.5547,48.647,121400.0
2011-09-27 09:30:00,75.17,75.23,74.4,74.44,93400.0,49.5837,49.6233,49.0758,49.1022,93400.0
2011-09-27 09:40:00,74.47,74.6,74.14,74.22,123400.0,49.122,49.2077,48.9043,48.9571,123400.0
2011-09-27 09:50:00,74.18,74.86,74.18,74.86,90600.0,48.9307,49.3792,48.9307,49.3792,90600.0
2011-09-27 10:00:00,74.84,74.97,74.41,74.45,59800.0,49.366,49.4518,49.0824,49.1088,59800.0
2011-09-27 10:10:00,74.44,74.51,74.12,74.29,95600.0,49.1022,49.1483,48.8911,49.0032,95600.0
2011-09-27 10:20:00,74.32,74.64,74.25,74.58,33000.0,49.023,49.2341,48.9768,49.1945,33000.0
2011-09-27 10:30:00,74.55,74.71,74.51,74.52,57500.0,49.1747,49.2803,49.1483,49.1549,57500.0
2011-09-27 10:40:00,74.52,74.73,74.49,74.6,56200.0,49.1549,49.2935,49.1352,49.2077,56200.0
2011-09-27 10:50:00,74.58,74.93,74.49,74.92,67000.0,49.1945,49.4254,49.1352,49.4188,67000.0
2011-09-27 11:00:00,74.91,74.96,74.65,74.7,46600.0,49.4122,49.4452,49.2407,49.2737,46600.0
2011-09-27 11:10:00,74.7,74.73,74.54,74.62,17700.0,49.2737,49.2935,49.1681,49.2209,17700.0
2011-09-27 11:20:00,74.61,74.63,74.44,74.55,39200.0,49.2143,49.2275,49.1022,49.1747,39200.0
2011-09-27 11:30:00,74.59,74.63,74.51,74.51,70500.0,49.2011,49.2275,49.1483,49.1483,70500.0
2011-09-27 11:40:00,74.53,74.58,74.38,74.4,64000.0,49.1615,49.1945,49.0626,49.0758,64000.0
2011-09-27 11:50:00,74.4,74.42,74.3,74.38,94700.0,49.0758,49.089,49.0098,49.0626,94700.0
2011-09-27 12:00:00,74.4,74.4,74.25,74.27,72800.0,49.0758,49.0758,48.9768,48.99,72800.0
2011-09-27 12:10:00,74.27,74.35,73.94,73.98,117000.0,48.99,49.0428,48.7724,48.7987,117000.0
2011-09-27 12:20:00,73.97,74.09,73.81,73.9,90100.0,48.7921,48.8713,48.6866,48.746,90100.0
2011-09-27 12:30:00,73.9,73.93,73.81,73.82,75200.0,48.746,48.7658,48.6866,48.6932,75200.0
2011-09-27 12:40:00,73.82,73.87,73.71,73.84,135700.0,48.6932,48.7262,48.6206,48.7064,135700.0
2011-09-27 12:50:00,73.84,73.88,73.77,73.81,83700.0,48.7064,48.7328,48.6602,48.6866,83700.0
2011-09-27 13:00:00,73.85,74.19,73.84,74.18,56200.0,48.713,48.9373,48.7064,48.9307,56200.0
2011-09-27 13:10:00,74.18,74.3,74.1,74.29,28300.0,48.9307,49.0098,48.8779,49.0032,28300.0
2011-09-27 13:20:00,74.29,74.52,74.29,74.49,38800.0,49.0032,49.1549,49.0032,49.1352,38800.0
2011-09-27 13:30:00,74.49,74.68,74.41,74.67,38200.0,49.1352,49.2605,49.0824,49.2539,38200.0
2011-09-27 13:40:00,74.66,74.76,74.52,74.6,76300.0,49.2473,49.3132,49.1549,49.2077,76300.0
2011-09-27 13:50:00,74.62,74.81,74.61,74.79,25600.0,49.2209,49.3462,49.2143,49.333,25600.0
2011-09-27 14:00:00,74.78,74.86,74.71,74.76,42400.0,49.3264,49.3792,49.2803,49.3132,42400.0
2011-09-27 14:10:00,74.76,74.94,74.75,74.92,27500.0,49.3132,49.432,49.3067,49.4188,27500.0
2011-09-27 14:20:00,74.94,74.99,74.92,74.95,16400.0,49.432,49.465,49.4188,49.4386,16400.0
2011-09-27 14:30:00,74.92,75.08,74.91,75.08,31500.0,49.4188,49.5243,49.4122,49.5243,31500.0
2011-09-27 14:40:00,75.07,75.11,74.97,74.97,51800.0,49.5177,49.5441,49.4518,49.4518,51800.0
2011-09-27 14:50:00,74.97,75.02,74.89,74.94,62600.0,49.4518,49.4848,49.399,49.432,62600.0
2011-09-27 15:00:00,74.94,74.97,74.81,74.89,72900.0,49.432,49.4518,49.3462,49.399,72900.0
2011-09-27 15:10:00,74.89,74.9,74.64,74.86,74100.0,49.399,49.4056,49.2341,49.3792,74100.0
2011-09-27 15:20:00,74.85,74.88,74.41,74.5,92500.0,49.3726,49.3924,49.0824,49.1417,92500.0
2011-09-27 15:30:00,74.5,74.58,74.35,74.4,123700.0,49.1417,49.1945,49.0428,49.0758,123700.0
2011-09-27 15:40:00,74.39,74.42,73.98,74.07,140900.0,49.0692,49.089,48.7987,48.8581,140900.0
2011-09-27 15:50:00,74.06,74.31,73.9,74.31,209400.0,48.8515,49.0164,48.746,49.0164,209400.0
2011-09-28 09:30:00,74.3,74.71,74.25,74.65,73300.0,49.0098,49.2803,48.9768,49.2407,73300.0
2011-09-28 09:40:00,74.65,74.82,74.5,74.73,31000.0,49.2407,49.3528,49.1417,49.2935,31000.0
2011-09-28 09:50:00,74.71,74.92,74.69,74.88,37700.0,49.2803,49.4188,49.2671,49.3924,37700.0
2011-09-28 10:00:00,74.89,74.89,74.57,74.65,27000.0,49.399,49.399,49.1879,49.2407,27000.0
2011-09-28 10:10:00,74.63,74.63,74.18,74.26,75400.0,49.2275,49.2275,48.9307,48.9834,75400.0
2011-09-28 10:20:00,74.24,74.41,74.06,74.3,74700.0,48.9702,49.0824,48.8515,49.0098,74700.0
2011-09-28 10:30:00,74.3,74.43,73.99,74.07,46700.0,49.0098,49.0956,48.8053,48.8581,46700.0
2011-09-28 10:40:00,74.05,74.53,74.0,74.51,30300.0,48.8449,49.1615,48.8119,49.1483,30300.0
2011-09-28 10:50:00,74.52,74.76,74.48,74.68,31900.0,49.1549,49.3132,49.1286,49.2605,31900.0
2011-09-28 11:00:00,74.68,74.7,74.3,74.48,31700.0,49.2605,49.2737,49.0098,49.1286,31700.0
2011-09-28 11:10:00,74.5,74.66,74.38,74.4,29900.0,49.1417,49.2473,49.0626,49.0758,29900.0
2011-09-28 11:20:00,74.41,74.46,74.33,74.43,52500.0,49.0824,49.1154,49.0296,49.0956,52500.0
2011-09-28 11:30:00,74.45,74.6,74.35,74.5,79100.0,49.1088,49.2077,49.0428,49.1417,79100.0
2011-09-28 11:40:00,74.54,74.54,74.39,74.42,40500.0,49.1681,49.1681,49.0692,49.089,40500.0
2011-09-28 11:50:00,74.49,74.49,74.3,74.36,25700.0,49.1352,49.1352,49.0098,49.0494,25700.0
2011-09-28 12:00:00,74.36,74.41,74.19,74.21,22100.0,49.0494,49.0824,48.9373,48.9505,22100.0
2011-09-28 12:10:00,74.2,74.31,74.2,74.26,23700.0,48.9439,49.0164,48.9439,48.9834,23700.0
2011-09-28 12:20:00,74.26,74.49,74.26,74.42,29600.0,48.9834,49.1352,48.9834,49.089,29600.0
2011-09-28 12:30:00,74.42,74.42,74.24,74.31,18700.0,49.089,49.089,48.9702,49.0164,18700.0
2011-09-28 12:40:00,74.28,74.31,74.17,74.3,16300.0,48.9966,49.0164,48.9241,49.0098,16300.0
2011-09-28 12:50:00,74.26,74.59,74.26,74.51,33300.0,48.9834,49.2011,48.9834,49.1483,33300.0
2011-09-28 13:00:00,74.49,74.49,74.24,74.24,26600.0,49.1352,49.1352,48.9702,48.9702,26600.0
2011-09-28 13:10:00,74.23,74.26,74.07,74.11,30900.0,48.9637,48.9834,48.8581,48.8845,30900.0
2011-09-28 13:20:00,74.12,74.15,73.96,73.99,13100.0,48.8911,48.9109,48.7856,48.8053,13100.0
2011-09-28 13:30:00,73.99,74.05,73.74,74.05,26500.0,48.8053,48.8449,48.6404,48.8449,26500.0
2011-09-28 13:40:00,74.04,74.15,74.0,74.11,50000.0,48.8383,48.9109,48.8119,48.8845,50000.0
2011-09-28 13:50:00,74.11,74.16,74.02,74.08,50000.0,48.8845,48.9175,48.8251,48.8647,50000.0
2011-09-28 14:00:00,74.04,74.06,73.81,73.99,29100.0,48.8383,48.8515,48.6866,48.8053,29100.0
2011-09-28 14:10:00,73.98,74.09,73.91,74.06,26000.0,48.7987,48.8713,48.7526,48.8515,26000.0
2011-09-28 14:20:00,74.03,74.06,73.89,73.94,50400.0,48.8317,48.8515,48.7394,48.7724,50400.0
2011-09-28 14:30:00,73.94,74.08,73.82,74.04,20000.0,48.7724,48.8647,48.6932,48.8383,20000.0
2011-09-28 14:40:00,74.06,74.06,73.82,73.83,27300.0,48.8515,48.8515,48.6932,48.6998,27300.0
2011-09-28 14:50:00,73.84,74.0,73.83,73.99,31400.0,48.7064,48.8119,48.6998,48.8053,31400.0
2011-09-28 15:00:00,73.98,74.12,73.94,74.03,100300.0,48.7987,48.8911,48.7724,48.8317,100300.0
2011-09-28 15:10:00,74.03,74.21,73.84,73.89,42400.0,48.8317,48.9505,48.7064,48.7394,42400.0
2011-09-28 15:20:00,73.88,73.88,73.61,73.63,66600.0,48.7328,48.7328,48.5547,48.5679,66600.0
2011-09-28 15:30:00,73.63,73.77,73.4,73.42,60800.0,48.5679,48.6602,48.4162,48.4294,60800.0
2011-09-28 15:40:00,73.42,73.62,73.24,73.32,97200.0,48.4294,48.5613,48.3106,48.3634,97200.0
2011-09-28 15:50:00,73.32,73.45,73.25,73.32,130600.0,48.3634,48.4491,48.3172,48.3634,130600.0
2011-09-29 09:30:00,74.25,74.39,73.44,73.91,126400.0,48.9768,49.0692,48.4425,48.7526,126400.0
2011-09-29 09:40:00,73.94,74.04,73.87,74.01,74100.0,48.7724,48.8383,48.7262,48.8185,74100.0
2011-09-29 09:50:00,73.96,74.24,73.96,74.1,52300.0,48.7856,48.9702,48.7856,48.8779,52300.0
2011-09-29 10:00:00,74.1,74.1,73.73,73.8,54500.0,48.8779,48.8779,48.6338,48.68,54500.0
2011-09-29 10:10:00,73.83,73.89,73.38,73.62,98100.0,48.6998,48.7394,48.403,48.5613,98100.0
2011-09-29 10:20:00,73.64,73.84,73.44,73.6,90800.0,48.5745,48.7064,48.4425,48.5481,90800.0
2011-09-29 10:30:00,73.58,73.65,73.11,73.32,165000.0,48.5349,48.5811,48.2249,48.3634,165000.0
2011-09-29 10:40:00,73.34,73.44,73.13,73.2,88900.0,48.3766,48.4425,48.2381,48.2842,88900.0
2011-09-29 10:50:00,73.19,73.23,72.96,73.0,89700.0,48.2776,48.304,48.1259,48.1523,89700.0
2011-09-29 11:00:00,73.0,73.16,72.94,73.03,85700.0,48.1523,48.2579,48.1127,48.1721,85700.0
2011-09-29 11:10:00,73.06,73.1,72.92,72.92,62400.0,48.1919,48.2183,48.0995,48.0995,62400.0
2011-09-29 11:20:00,72.92,73.02,72.78,72.92,75100.0,48.0995,48.1655,48.0072,48.0995,75100.0
2011-09-29 11:30:00,72.95,73.0,72.84,72.97,49000.0,48.1193,48.1523,48.0468,48.1325,49000.0
2011-09-29 11:40:00,72.95,73.15,72.86,73.11,37700.0,48.1193,48.2513,48.06,48.2249,37700.0
2011-09-29 11:50:00,73.12,73.18,72.88,72.91,41900.0,48.2315,48.271,48.0732,48.093,41900.0
2011-09-29 12:00:00,72.92,73.1,72.83,72.9,34500.0,48.0995,48.2183,48.0402,48.0864,34500.0
2011-09-29 12:10:00,72.88,72.92,72.76,72.8,40300.0,48.0732,48.0995,47.994,48.0204,40300.0
2011-09-29 12:20:00,72.8,72.96,72.79,72.88,27900.0,48.0204,48.1259,48.0138,48.0732,27900.0
2011-09-29 12:30:00,72.89,72.92,72.7,72.76,54900.0,48.0798,48.0995,47.9544,47.994,54900.0
2011-09-29 12:40:00,72.78,72.99,72.67,72.99,31200.0,48.0072,48.1457,47.9346,48.1457,31200.0
2011-09-29 12:50:00,72.98,73.07,72.86,72.86,38800.0,48.1391,48.1985,48.06,48.06,38800.0
2011-09-29 13:00:00,72.86,73.13,72.82,73.05,37400.0,48.06,48.2381,48.0336,48.1853,37400.0
2011-09-29 13:10:00,73.06,73.12,72.9,72.92,27700.0,48.1919,48.2315,48.0864,48.0995,27700.0
2011-09-29 13:20:00,72.9,72.98,72.67,72.67,27300.0,48.0864,48.1391,47.9346,47.9346,27300.0
2011-09-29 13:30:00,72.68,72.78,72.48,72.48,36400.0,47.9412,48.0072,47.8093,47.8093,36400.0
2011-09-29 13:40:00,72.47,72.55,72.28,72.36,61600.0,47.8027,47.8555,47.6774,47.7302,61600.0
2011-09-29 13:50:00,72.35,72.44,72.26,72.29,72900.0,47.7236,47.7829,47.6642,47.684,72900.0
2011-09-29 14:00:00,72.29,72.37,71.91,71.94,117200.0,47.684,47.7368,47.4333,47.4531,117200.0
2011-09-29 14:10:00,71.94,71.94,71.4,71.48,211500.0,47.4531,47.4531,47.0969,47.1497,211500.0
2011-09-29 14:20:00,71.47,71.5,71.24,71.3,164800.0,47.1431,47.1629,46.9914,47.031,164800.0
2011-09-29 14:30:00,71.3,71.44,71.18,71.2,224400.0,47.031,47.1233,46.9518,46.965,224400.0
2011-09-29 14:40:00,71.19,71.26,71.12,71.17,130100.0,46.9584,47.0046,46.9122,46.9452,130100.0
2011-09-29 14:50:00,71.17,71.2,71.0,71.2,139300.0,46.9452,46.965,46.8331,46.965,139300.0
2011-09-29 15:00:00,71.2,71.44,71.1,71.41,110800.0,46.965,47.1233,46.899,47.1035,110800.0
2011-09-29 15:10:00,71.44,71.62,71.31,71.38,67900.0,47.1233,47.242,47.0376,47.0837,67900.0
2011-09-29 15:20:00,71.39,71.72,71.36,71.61,83300.0,47.0903,47.308,47.0705,47.2354,83300.0
2011-09-29 15:30:00,71.62,72.12,71.59,72.12,113100.0,47.242,47.5719,47.2223,47.5719,113100.0
2011-09-29 15:40:00,72.11,72.35,71.96,72.28,185300.0,47.5653,47.7236,47.4663,47.6774,185300.0
2011-09-29 15:50:00,72.28,72.49,72.26,72.48,161800.0,47.6774,47.8159,47.6642,47.8093,161800.0
2011-09-30 09:30:00,71.69,72.25,71.53,72.1,111800.0,47.2882,47.6576,47.1827,47.5587,111800.0
2011-09-30 09:40:00,72.05,73.14,72.0,72.2,100300.0,47.5257,48.2447,47.4927,47.6246,100300.0
2011-09-30 09:50:00,72.16,73.21,72.15,72.84,74500.0,47.5982,48.2908,47.5916,48.0468,74500.0
2011-09-30 10:00:00,72.79,73.0,72.73,72.75,98000.0,48.0138,48.1523,47.9742,47.9874,98000.0
2011-09-30 10:10:00,72.76,72.89,72.57,72.8,49200.0,47.994,48.0798,47.8687,48.0204,49200.0
2011-09-30 10:20:00,72.77,72.89,72.64,72.79,118400.0,48.0006,48.0798,47.9149,48.0138,118400.0
2011-09-30 10:30:00,72.75,73.08,72.61,72.61,119100.0,47.9874,48.2051,47.8951,47.8951,119100.0
2011-09-30 10:40:00,72.67,72.78,72.36,72.39,55500.0,47.9346,48.0072,47.7302,47.7499,55500.0
2011-09-30 10:50:00,72.36,72.72,72.24,72.3,74900.0,47.7302,47.9676,47.651,47.6906,74900.0
2011-09-30 11:00:00,72.31,72.45,72.21,72.32,93300.0,47.6972,47.7895,47.6312,47.7038,93300.0
2011-09-30 11:10:00,72.28,72.44,72.25,72.37,85100.0,47.6774,47.7829,47.6576,47.7368,85100.0
2011-09-30 11:20:00,72.36,72.75,72.35,72.75,72500.0,47.7302,47.9874,47.7236,47.9874,72500.0
2011-09-30 11:30:00,72.74,73.28,72.74,73.23,42100.0,47.9808,48.337,47.9808,48.304,42100.0
2011-09-30 11:40:00,73.26,73.4,73.21,73.28,50700.0,48.3238,48.4162,48.2908,48.337,50700.0
2011-09-30 11:50:00,73.29,73.31,73.09,73.15,85000.0,48.3436,48.3568,48.2117,48.2513,85000.0
2011-09-30 12:00:00,73.17,73.22,72.95,72.96,116000.0,48.2645,48.2974,48.1193,48.1259,116000.0
2011-09-30 12:10:00,72.96,73.02,72.85,72.88,50900.0,48.1259,48.1655,48.0534,48.0732,50900.0
2011-09-30 12:20:00,72.88,72.96,72.75,72.77,70800.0,48.0732,48.1259,47.9874,48.0006,70800.0
2011-09-30 12:30:00,72.77,72.87,72.71,72.84,32200.0,48.0006,48.0666,47.961,48.0468,32200.0
2011-09-30 12:40:00,72.84,72.89,72.77,72.86,51200.0,48.0468,48.0798,48.0006,48.06,51200.0
2011-09-30 12:50:00,72.87,72.92,72.84,72.86,27800.0,48.0666,48.0995,48.0468,48.06,27800.0
2011-09-30 13:00:00,72.84,72.88,72.75,72.84,40400.0,48.0468,48.0732,47.9874,48.0468,40400.0
2011-09-30 13:10:00,72.83,73.06,72.75,73.05,41300.0,48.0402,48.1919,47.9874,48.1853,41300.0
2011-09-30 13:20:00,73.07,73.21,72.97,73.15,25400.0,48.1985,48.2908,48.1325,48.2513,25400.0
2011-09-30 13:30:00,73.12,73.36,73.12,73.24,35300.0,48.2315,48.3898,48.2315,48.3106,35300.0
2011-09-30 13:40:00,73.26,73.36,73.18,73.32,25600.0,48.3238,48.3898,48.271,48.3634,25600.0
2011-09-30 13:50:00,73.33,73.33,73.04,73.24,46300.0,48.37,48.37,48.1787,48.3106,46300.0
2011-09-30 14:00:00,73.25,73.37,73.05,73.06,64600.0,48.3172,48.3964,48.1853,48.1919,64600.0
2011-09-30 14:10:00,73.07,73.13,72.94,73.0,76200.0,48.1985,48.2381,48.1127,48.1523,76200.0
2011-09-30 14:20:00,72.98,73.01,72.5,72.53,102200.0,48.1391,48.1589,47.8225,47.8423,102200.0
2011-09-30 14:30:00,72.5,72.86,72.45,72.84,78000.0,47.8225,48.06,47.7895,48.0468,78000.0
2011-09-30 14:40:00,72.85,73.0,72.79,72.87,52100.0,48.0534,48.1523,48.0138,48.0666,52100.0
2011-09-30 14:50:00,72.88,73.1,72.68,72.97,69500.0,48.0732,48.2183,47.9412,48.1325,69500.0
2011-09-30 15:00:00,72.97,73.22,72.81,73.16,63300.0,48.1325,48.2974,48.027,48.2579,63300.0
2011-09-30 15:10:00,73.15,73.2,72.98,73.06,52500.0,48.2513,48.2842,48.1391,48.1919,52500.0
2011-09-30 15:20:00,73.02,73.18,72.99,72.99,119800.0,48.1655,48.271,48.1457,48.1457,119800.0
2011-09-30 15:30:00,72.98,73.03,72.65,72.79,123200.0,48.1391,48.1721,47.9214,48.0138,123200.0
2011-09-30 15:40:00,72.79,73.21,72.78,72.82,136000.0,48.0138,48.2908,48.0072,48.0336,136000.0
2011-09-30 15:50:00,72.82,72.86,72.55,72.64,230000.0,48.0336,48.06,47.8555,47.9149,230000.0
2011-10-03 09:30:00,72.58,72.87,72.03,72.38,89700.0,47.8753,48.0666,47.5125,47.7434,89700.0
2011-10-03 09:40:00,72.46,72.72,72.28,72.28,29000.0,47.7961,47.9676,47.6774,47.6774,29000.0
2011-10-03 09:50:00,72.3,72.31,72.11,72.31,25200.0,47.6906,47.6972,47.5653,47.6972,25200.0
2011-10-03 10:00:00,72.26,73.02,72.23,73.02,58800.0,47.6642,48.1655,47.6444,48.1655,58800.0
2011-10-03 10:10:00,73.0,73.29,72.68,72.71,20100.0,48.1523,48.3436,47.9412,47.961,20100.0
2011-10-03 10:20:00,72.7,72.73,72.23,72.44,31800.0,47.9544,47.9742,47.6444,47.7829,31800.0
2011-10-03 10:30:00,72.46,72.49,72.18,72.24,117900.0,47.7961,47.8159,47.6114,47.651,117900.0
2011-10-03 10:40:00,72.21,72.21,71.95,71.95,110400.0,47.6312,47.6312,47.4597,47.4597,110400.0
2011-10-03 10:50:00,71.97,72.15,71.8,72.02,68000.0,47.4729,47.5916,47.3608,47.5059,68000.0
2011-10-03 11:00:00,72.02,72.43,71.93,72.43,49400.0,47.5059,47.7763,47.4465,47.7763,49400.0
2011-10-03 11:10:00,72.47,72.76,72.4,72.73,35200.0,47.8027,47.994,47.7565,47.9742,35200.0
2011-10-03 11:20:00,72.75,72.83,72.58,72.69,25000.0,47.9874,48.0402,47.8753,47.9478,25000.0
2011-10-03 11:30:00,72.65,72.9,72.58,72.85,34300.0,47.9214,48.0864,47.8753,48.0534,34300.0
2011-10-03 11:40:00,72.85,72.86,72.35,72.53,60100.0,48.0534,48.06,47.7236,47.8423,60100.0
2011-10-03 11:50:00,72.52,72.82,72.51,72.73,19600.0,47.8357,48.0336,47.8291,47.9742,19600.0
2011-10-03 12:00:00,72.73,72.8,72.46,72.5,15700.0,47.9742,48.0204,47.7961,47.8225,15700.0
2011-10-03 12:10:00,72.49,72.51,72.21,72.24,38500.0,47.8159,47.8291,47.6312,47.651,38500.0
2011-10-03 12:20:00,72.29,72.42,72.18,72.33,19000.0,47.684,47.7697,47.6114,47.7104,19000.0
2011-10-03 12:30:00,72.32,72.4,72.19,72.34,28300.0,47.7038,47.7565,47.618,47.717,28300.0
2011-10-03 12:40:00,72.35,72.4,72.2,72.21,21800.0,47.7236,47.7565,47.6246,47.6312,21800.0
2011-10-03 12:50:00,72.21,72.22,72.07,72.11,45300.0,47.6312,47.6378,47.5389,47.5653,45300.0
2011-10-03 13:00:00,72.11,72.12,71.89,71.89,64500.0,47.5653,47.5719,47.4201,47.4201,64500.0
2011-10-03 13:10:00,71.9,71.91,71.63,71.73,119900.0,47.4267,47.4333,47.2486,47.3146,119900.0
2011-10-03 13:20:00,71.75,71.75,71.51,71.67,37400.0,47.3278,47.3278,47.1695,47.275,37400.0
2011-10-03 13:30:00,71.68,71.78,71.4,71.43,34600.0,47.2816,47.3476,47.0969,47.1167,34600.0
2011-10-03 13:40:00,71.44,71.81,71.43,71.67,85600.0,47.1233,47.3674,47.1167,47.275,85600.0
2011-10-03 13:50:00,71.65,71.82,71.51,71.82,46600.0,47.2618,47.374,47.1695,47.374,46600.0
2011-10-03 14:00:00,71.83,71.89,71.65,71.86,63300.0,47.3806,47.4201,47.2618,47.4003,63300.0
2011-10-03 14:10:00,71.83,71.84,71.43,71.51,37800.0,47.3806,47.3872,47.1167,47.1695,37800.0
2011-10-03 14:20:00,71.51,71.63,71.45,71.47,40000.0,47.1695,47.2486,47.1299,47.1431,40000.0
2011-10-03 14:30:00,71.47,71.73,71.41,71.63,63600.0,47.1431,47.3146,47.1035,47.2486,63600.0
2011-10-03 14:40:00,71.63,71.67,71.46,71.55,45500.0,47.2486,47.275,47.1365,47.1959,45500.0
2011-10-03 14:50:00,71.54,71.73,71.42,71.53,127000.0,47.1893,47.3146,47.1101,47.1827,127000.0
2011-10-03 15:00:00,71.55,71.65,71.43,71.44,189100.0,47.1959,47.2618,47.1167,47.1233,189100.0
2011-10-03 15:10:00,71.45,71.63,71.4,71.59,90300.0,47.1299,47.2486,47.0969,47.2223,90300.0
2011-10-03 15:20:00,71.58,71.62,71.46,71.46,55800.0,47.2157,47.242,47.1365,47.1365,55800.0
2011-10-03 15:30:00,71.51,71.65,71.3,71.57,117100.0,47.1695,47.2618,47.031,47.2091,117100.0
2011-10-03 15:40:00,71.54,71.92,71.4,71.78,141700.0,47.1893,47.4399,47.0969,47.3476,141700.0
2011-10-03 15:50:00,71.79,71.81,71.11,71.11,200400.0,47.3542,47.3674,46.9056,46.9056,200400.0
2011-10-04 09:30:00,70.45,70.95,70.37,70.95,98800.0,46.4703,46.8001,46.4175,46.8001,98800.0
2011-10-04 09:40:00,70.95,71.17,70.81,71.02,88500.0,46.8001,46.9452,46.7077,46.8463,88500.0
2011-10-04 09:50:00,71.02,71.18,70.92,71.11,84200.0,46.8463,46.9518,46.7803,46.9056,84200.0
2011-10-04 10:00:00,71.14,71.3,70.89,71.18,65900.0,46.9254,47.031,46.7605,46.9518,65900.0
2011-10-04 10:10:00,71.17,71.67,71.15,71.45,55600.0,46.9452,47.275,46.932,47.1299,55600.0
2011-10-04 10:20:00,71.45,71.47,70.9,71.09,38400.0,47.1299,47.1431,46.7671,46.8924,38400.0
2011-10-04 10:30:00,71.1,71.36,70.95,71.32,32900.0,46.899,47.0705,46.8001,47.0442,32900.0
2011-10-04 10:40:00,71.33,71.64,71.3,71.63,33300.0,47.0508,47.2552,47.031,47.2486,33300.0
2011-10-04 10:50:00,71.59,71.6,71.2,71.26,40400.0,47.2223,47.2288,46.965,47.0046,40400.0
2011-10-04 11:00:00,71.28,71.75,71.15,71.73,36800.0,47.0178,47.3278,46.932,47.3146,36800.0
2011-10-04 11:10:00,71.74,71.86,71.5,71.53,32500.0,47.3212,47.4003,47.1629,47.1827,32500.0
2011-10-04 11:20:00,71.5,71.56,71.22,71.27,37900.0,47.1629,47.2025,46.9782,47.0112,37900.0
2011-10-04 11:30:00,71.28,71.4,71.15,71.22,76200.0,47.0178,47.0969,46.932,46.9782,76200.0
2011-10-04 11:40:00,71.23,71.34,71.15,71.26,27100.0,46.9848,47.0573,46.932,47.0046,27100.0
2011-10-04 11:50:00,71.26,71.48,71.15,71.26,25600.0,47.0046,47.1497,46.932,47.0046,25600.0
2011-10-04 12:00:00,71.34,71.73,71.32,71.57,29400.0,47.0573,47.3146,47.0442,47.2091,29400.0
2011-10-04 12:10:00,71.53,71.63,71.35,71.43,27300.0,47.1827,47.2486,47.0639,47.1167,27300.0
2011-10-04 12:20:00,71.44,71.6,71.22,71.22,38700.0,47.1233,47.2288,46.9782,46.9782,38700.0
2011-10-04 12:30:00,71.25,71.44,71.2,71.33,63200.0,46.998,47.1233,46.965,47.0508,63200.0
2011-10-04 12:40:00,71.37,71.37,71.22,71.24,54300.0,47.0771,47.0771,46.9782,46.9914,54300.0
2011-10-04 12:50:00,71.24,71.38,71.22,71.3,50000.0,46.9914,47.0837,46.9782,47.031,50000.0
2011-10-04 13:00:00,71.29,71.39,71.15,71.33,46900.0,47.0244,47.0903,46.932,47.0508,46900.0
2011-10-04 13:10:00,71.33,71.34,71.1,71.16,40600.0,47.0508,47.0573,46.899,46.9386,40600.0
2011-10-04 13:20:00,71.16,71.22,71.07,71.13,22300.0,46.9386,46.9782,46.8792,46.9188,22300.0
2011-10-04 13:30:00,71.14,71.36,71.1,71.12,36600.0,46.9254,47.0705,46.899,46.9122,36600.0
2011-10-04 13:40:00,71.12,71.31,71.0,71.24,37800.0,46.9122,47.0376,46.8331,46.9914,37800.0
2011-10-04 13:50:00,71.24,71.35,71.09,71.11,28300.0,46.9914,47.0639,46.8924,46.9056,28300.0
2011-10-04 14:00:00,71.15,71.29,71.03,71.04,33900.0,46.932,47.0244,46.8529,46.8595,33900.0
2011-10-04 14:10:00,71.03,71.07,70.95,71.02,34000.0,46.8529,46.8792,46.8001,46.8463,34000.0
2011-10-04 14:20:00,71.01,71.24,70.92,71.19,33200.0,46.8397,46.9914,46.7803,46.9584,33200.0
2011-10-04 14:30:00,71.18,71.46,71.17,71.41,42100.0,46.9518,47.1365,46.9452,47.1035,42100.0
2011-10-04 14:40:00,71.4,71.41,71.08,71.19,66900.0,47.0969,47.1035,46.8858,46.9584,66900.0
2011-10-04 14:50:00,71.22,71.22,70.83,71.02,49900.0,46.9782,46.9782,46.7209,46.8463,49900.0
2011-10-04 15:00:00,71.0,71.14,70.77,70.77,57700.0,46.8331,46.9254,46.6814,46.6814,57700.0
2011-10-04 15:10:00,70.77,70.99,70.65,70.99,74800.0,46.6814,46.8265,46.6022,46.8265,74800.0
2011-10-04 15:20:00,70.97,71.46,70.91,71.31,57800.0,46.8133,47.1365,46.7737,47.0376,57800.0
2011-10-04 15:30:00,71.34,71.61,71.23,71.49,70300.0,47.0573,47.2354,46.9848,47.1563,70300.0
2011-10-04 15:40:00,71.49,72.26,71.35,72.17,110600.0,47.1563,47.6642,47.0639,47.6048,110600.0
2011-10-04 15:50:00,72.2,72.76,72.04,72.66,199600.0,47.6246,47.994,47.5191,47.928,199600.0
2011-10-05 09:30:00,73.1,73.1,72.55,72.73,48900.0,48.2183,48.2183,47.8555,47.9742,48900.0
2011-10-05 09:40:00,72.71,73.41,72.71,73.09,143600.0,47.961,48.4228,47.961,48.2117,143600.0
2011-10-05 09:50:00,73.07,73.12,72.81,73.04,59000.0,48.1985,48.2315,48.027,48.1787,59000.0
2011-10-05 10:00:00,73.0,73.29,72.87,72.87,68700.0,48.1523,48.3436,48.0666,48.0666,68700.0
2011-10-05 10:10:00,72.91,73.0,72.8,72.96,106500.0,48.093,48.1523,48.0204,48.1259,106500.0
2011-10-05 10:20:00,72.94,73.17,72.94,73.02,35300.0,48.1127,48.2645,48.1127,48.1655,35300.0
2011-10-05 10:30:00,73.06,73.62,73.04,73.52,64000.0,48.1919,48.5613,48.1787,48.4953,64000.0
2011-10-05 10:40:00,73.54,73.63,73.33,73.54,47300.0,48.5085,48.5679,48.37,48.5085,47300.0
2011-10-05 10:50:00,73.57,73.77,73.48,73.57,53500.0,48.5283,48.6602,48.4689,48.5283,53500.0
2011-10-05 11:00:00,73.57,73.6,73.25,73.27,25600.0,48.5283,48.5481,48.3172,48.3304,25600.0
2011-10-05 11:10:00,73.26,73.38,73.02,73.04,55600.0,48.3238,48.403,48.1655,48.1787,55600.0
2011-10-05 11:20:00,73.07,73.12,73.02,73.04,38500.0,48.1985,48.2315,48.1655,48.1787,38500.0
2011-10-05 11:30:00,73.05,73.16,73.0,73.05,43300.0,48.1853,48.2579,48.1523,48.1853,43300.0
2011-10-05 11:40:00,73.03,73.03,72.56,72.89,129300.0,48.1721,48.1721,47.8621,48.0798,129300.0
2011-10-05 11:50:00,72.88,72.99,72.83,72.9,53200.0,48.0732,48.1457,48.0402,48.0864,53200.0
2011-10-05 12:00:00,72.9,73.01,72.82,72.88,112000.0,48.0864,48.1589,48.0336,48.0732,112000.0
2011-10-05 12:10:00,72.88,72.9,72.62,72.75,63200.0,48.0732,48.0864,47.9017,47.9874,63200.0
2011-10-05 12:20:00,72.75,72.88,72.73,72.78,29500.0,47.9874,48.0732,47.9742,48.0072,29500.0
2011-10-05 12:30:00,72.79,72.99,72.75,72.85,24300.0,48.0138,48.1457,47.9874,48.0534,24300.0
2011-10-05 12:40:00,72.83,72.94,72.74,72.88,20300.0,48.0402,48.1127,47.9808,48.0732,20300.0
2011-10-05 12:50:00,72.82,72.9,72.63,72.72,34100.0,48.0336,48.0864,47.9083,47.9676,34100.0
2011-10-05 13:00:00,72.74,72.8,72.68,72.71,27100.0,47.9808,48.0204,47.9412,47.961,27100.0
2011-10-05 13:10:00,72.73,72.76,72.51,72.64,40500.0,47.9742,47.994,47.8291,47.9149,40500.0
2011-10-05 13:20:00,72.63,72.84,72.55,72.77,26200.0,47.9083,48.0468,47.8555,48.0006,26200.0
2011-10-05 13:30:00,72.8,72.92,72.69,72.72,28900.0,48.0204,48.0995,47.9478,47.9676,28900.0
2011-10-05 13:40:00,72.72,72.96,72.64,72.91,79700.0,47.9676,48.1259,47.9149,48.093,79700.0
2011-10-05 13:50:00,72.91,73.08,72.91,72.93,34400.0,48.093,48.2051,48.093,48.1061,34400.0
2011-10-05 14:00:00,72.93,73.03,72.87,72.95,46700.0,48.1061,48.1721,48.0666,48.1193,46700.0
2011-10-05 14:10:00,72.92,72.94,72.68,72.77,106000.0,48.0995,48.1127,47.9412,48.0006,106000.0
2011-10-05 14:20:00,72.77,72.81,72.59,72.59,60300.0,48.0006,48.027,47.8819,47.8819,60300.0
2011-10-05 14:30:00,72.58,72.58,72.23,72.32,85800.0,47.8753,47.8753,47.6444,47.7038,85800.0
2011-10-05 14:40:00,72.36,72.68,72.36,72.68,38100.0,47.7302,47.9412,47.7302,47.9412,38100.0
2011-10-05 14:50:00,72.71,72.85,72.65,72.73,44500.0,47.961,48.0534,47.9214,47.9742,44500.0
2011-10-05 15:00:00,72.74,72.77,72.18,72.21,96200.0,47.9808,48.0006,47.6114,47.6312,96200.0
2011-10-05 15:10:00,72.2,72.47,72.19,72.32,154900.0,47.6246,47.8027,47.618,47.7038,154900.0
2011-10-05 15:20:00,72.3,72.37,71.97,72.09,140300.0,47.6906,47.7368,47.4729,47.5521,140300.0
2011-10-05 15:30:00,72.11,72.62,72.09,72.59,151800.0,47.5653,47.9017,47.5521,47.8819,151800.0
2011-10-05 15:40:00,72.58,72.66,72.13,72.22,178400.0,47.8753,47.928,47.5784,47.6378,178400.0
2011-10-05 15:50:00,72.21,72.55,72.21,72.47,238200.0,47.6312,47.8555,47.6312,47.8027,238200.0
2011-10-06 09:30:00,72.27,72.77,72.11,72.48,83000.0,47.6708,48.0006,47.5653,47.8093,83000.0
2011-10-06 09:40:00,72.55,72.72,72.28,72.55,78600.0,47.8555,47.9676,47.6774,47.8555,78600.0
2011-10-06 09:50:00,72.58,72.63,72.15,72.49,80900.0,47.8753,47.9083,47.5916,47.8159,80900.0
2011-10-06 10:00:00,72.46,72.73,72.33,72.73,43200.0,47.7961,47.9742,47.7104,47.9742,43200.0
2011-10-06 10:10:00,72.72,73.04,72.71,72.8,52200.0,47.9676,48.1787,47.961,48.0204,52200.0
2011-10-06 10:20:00,72.8,73.0,72.6,72.7,64300.0,48.0204,48.1523,47.8885,47.9544,64300.0
2011-10-06 10:30:00,72.68,73.0,72.68,72.98,86900.0,47.9412,48.1523,47.9412,48.1391,86900.0
2011-10-06 10:40:00,72.98,73.1,72.93,72.98,52500.0,48.1391,48.2183,48.1061,48.1391,52500.0
2011-10-06 10:50:00,72.97,73.06,72.83,72.92,50100.0,48.1325,48.1919,48.0402,48.0995,50100.0
2011-10-06 11:00:00,72.94,73.0,72.74,72.84,61500.0,48.1127,48.1523,47.9808,48.0468,61500.0
2011-10-06 11:10:00,72.85,73.02,72.76,73.02,29900.0,48.0534,48.1655,47.994,48.1655,29900.0
2011-10-06 11:20:00,73.01,73.11,72.81,73.08,29700.0,48.1589,48.2249,48.027,48.2051,29700.0
2011-10-06 11:30:00,73.13,73.34,73.04,73.34,48200.0,48.2381,48.3766,48.1787,48.3766,48200.0
2011-10-06 11:40:00,73.34,73.73,73.3,73.48,55300.0,48.3766,48.6338,48.3502,48.4689,55300.0
2011-10-06 11:50:00,73.48,73.58,73.48,73.57,20700.0,48.4689,48.5349,48.4689,48.5283,20700.0
2011-10-06 12:00:00,73.55,73.64,73.44,73.5,19900.0,48.5151,48.5745,48.4425,48.4821,19900.0
2011-10-06 12:10:00,73.46,73.58,73.41,73.52,46600.0,48.4557,48.5349,48.4228,48.4953,46600.0
2011-10-06 12:20:00,73.52,73.53,73.36,73.42,18000.0,48.4953,48.5019,48.3898,48.4294,18000.0
2011-10-06 12:30:00,73.4,73.52,73.33,73.37,80900.0,48.4162,48.4953,48.37,48.3964,80900.0
2011-10-06 12:40:00,73.37,73.39,73.1,73.19,16200.0,48.3964,48.4096,48.2183,48.2776,16200.0
2011-10-06 12:50:00,73.19,73.24,73.13,73.15,36200.0,48.2776,48.3106,48.2381,48.2513,36200.0
2011-10-06 13:00:00,73.13,73.19,72.89,73.04,38900.0,48.2381,48.2776,48.0798,48.1787,38900.0
2011-10-06 13:10:00,73.03,73.09,72.9,72.93,22200.0,48.1721,48.2117,48.0864,48.1061,22200.0
2011-10-06 13:20:00,72.93,72.99,72.75,72.78,46700.0,48.1061,48.1457,47.9874,48.0072,46700.0
2011-10-06 13:30:00,72.79,72.85,72.65,72.74,33300.0,48.0138,48.0534,47.9214,47.9808,33300.0
2011-10-06 13:40:00,72.74,72.94,72.74,72.86,30400.0,47.9808,48.1127,47.9808,48.06,30400.0
2011-10-06 13:50:00,72.85,72.91,72.75,72.89,46400.0,48.0534,48.093,47.9874,48.0798,46400.0
2011-10-06 14:00:00,72.89,72.91,72.72,72.82,57600.0,48.0798,48.093,47.9676,48.0336,57600.0
2011-10-06 14:10:00,72.82,72.97,72.74,72.95,33800.0,48.0336,48.1325,47.9808,48.1193,33800.0
2011-10-06 14:20:00,72.95,73.01,72.88,73.0,34900.0,48.1193,48.1589,48.0732,48.1523,34900.0
2011-10-06 14:30:00,73.0,73.06,72.89,72.91,33300.0,48.1523,48.1919,48.0798,48.093,33300.0
2011-10-06 14:40:00,72.92,73.05,72.88,72.93,33600.0,48.0995,48.1853,48.0732,48.1061,33600.0
2011-10-06 14:50:00,72.96,72.99,72.83,72.85,37100.0,48.1259,48.1457,48.0402,48.0534,37100.0
2011-10-06 15:00:00,72.85,72.87,72.69,72.79,59100.0,48.0534,48.0666,47.9478,48.0138,59100.0
2011-10-06 15:10:00,72.8,72.87,72.6,72.63,40000.0,48.0204,48.0666,47.8885,47.9083,40000.0
2011-10-06 15:20:00,72.6,72.77,72.59,72.61,86500.0,47.8885,48.0006,47.8819,47.8951,86500.0
2011-10-06 15:30:00,72.63,72.94,72.57,72.81,108200.0,47.9083,48.1127,47.8687,48.027,108200.0
2011-10-06 15:40:00,72.8,73.03,72.69,72.78,121000.0,48.0204,48.1721,47.9478,48.0072,121000.0
2011-10-06 15:50:00,72.79,73.2,72.76,73.13,128700.0,48.0138,48.2842,47.994,48.2381,128700.0
2011-10-07 09:30:00,73.6,73.67,73.08,73.54,58300.0,48.5481,48.5943,48.2051,48.5085,58300.0
2011-10-07 09:40:00,73.52,73.72,73.41,73.59,35100.0,48.4953,48.6272,48.4228,48.5415,35100.0
2011-10-07 09:50:00,73.57,74.0,73.55,73.95,55500.0,48.5283,48.8119,48.5151,48.779,55500.0
2011-10-07 10:00:00,73.94,74.28,73.83,74.21,70000.0,48.7724,48.9966,48.6998,48.9505,70000.0
2011-10-07 10:10:00,74.21,74.49,74.13,74.36,67100.0,48.9505,49.1352,48.8977,49.0494,67100.0
2011-10-07 10:20:00,74.36,74.44,74.28,74.28,53700.0,49.0494,49.1022,48.9966,48.9966,53700.0
2011-10-07 10:30:00,74.25,74.39,74.24,74.31,88200.0,48.9768,49.0692,48.9702,49.0164,88200.0
2011-10-07 10:40:00,74.3,74.38,74.02,74.06,78600.0,49.0098,49.0626,48.8251,48.8515,78600.0
2011-10-07 10:50:00,74.06,74.21,74.01,74.01,55200.0,48.8515,48.9505,48.8185,48.8185,55200.0
2011-10-07 11:00:00,74.0,74.06,73.88,73.93,47800.0,48.8119,48.8515,48.7328,48.7658,47800.0
2011-10-07 11:10:00,73.95,74.03,73.85,73.99,21300.0,48.779,48.8317,48.713,48.8053,21300.0
2011-10-07 11:20:00,74.01,74.35,73.89,74.34,107300.0,48.8185,49.0428,48.7394,49.0362,107300.0
2011-10-07 11:30:00,74.35,74.4,74.25,74.29,52700.0,49.0428,49.0758,48.9768,49.0032,52700.0
2011-10-07 11:40:00,74.32,74.59,74.32,74.51,26800.0,49.023,49.2011,49.023,49.1483,26800.0
2011-10-07 11:50:00,74.53,74.59,74.48,74.58,38300.0,49.1615,49.2011,49.1286,49.1945,38300.0
2011-10-07 12:00:00,74.58,74.8,74.39,74.42,104600.0,49.1945,49.3396,49.0692,49.089,104600.0
2011-10-07 12:10:00,74.43,74.52,74.03,74.03,39900.0,49.0956,49.1549,48.8317,48.8317,39900.0
2011-10-07 12:20:00,74.09,74.36,74.02,74.3,46700.0,48.8713,49.0494,48.8251,49.0098,46700.0
2011-10-07 12:30:00,74.27,74.34,74.1,74.2,46100.0,48.99,49.0362,48.8779,48.9439,46100.0
2011-10-07 12:40:00,74.22,74.27,73.93,74.03,37500.0,48.9571,48.99,48.7658,48.8317,37500.0
2011-10-07 12:50:00,74.05,74.08,73.82,73.87,27000.0,48.8449,48.8647,48.6932,48.7262,27000.0
2011-10-07 13:00:00,73.88,73.98,73.71,73.79,32600.0,48.7328,48.7987,48.6206,48.6734,32600.0
2011-10-07 13:10:00,73.8,73.82,73.71,73.77,70700.0,48.68,48.6932,48.6206,48.6602,70700.0
2011-10-07 13:20:00,73.81,73.84,73.73,73.73,50900.0,48.6866,48.7064,48.6338,48.6338,50900.0
2011-10-07 13:30:00,73.72,73.83,73.64,73.75,25600.0,48.6272,48.6998,48.5745,48.647,25600.0
2011-10-07 13:40:00,73.76,74.04,73.65,73.98,52800.0,48.6536,48.8383,48.5811,48.7987,52800.0
2011-10-07 13:50:00,73.98,74.06,73.89,73.99,47600.0,48.7987,48.8515,48.7394,48.8053,47600.0
2011-10-07 14:00:00,74.0,74.01,73.79,73.8,54300.0,48.8119,48.8185,48.6734,48.68,54300.0
2011-10-07 14:10:00,73.79,74.03,73.67,74.0,41500.0,48.6734,48.8317,48.5943,48.8119,41500.0
2011-10-07 14:20:00,74.01,74.05,73.88,73.88,57000.0,48.8185,48.8449,48.7328,48.7328,57000.0
2011-10-07 14:30:00,73.89,74.05,73.84,73.97,51700.0,48.7394,48.8449,48.7064,48.7921,51700.0
2011-10-07 14:40:00,73.99,74.03,73.81,73.95,47200.0,48.8053,48.8317,48.6866,48.779,47200.0
2011-10-07 14:50:00,73.97,74.38,73.95,74.32,67100.0,48.7921,49.0626,48.779,49.023,67100.0
2011-10-07 15:00:00,74.32,74.46,74.16,74.39,58700.0,49.023,49.1154,48.9175,49.0692,58700.0
2011-10-07 15:10:00,74.38,74.6,74.27,74.48,56200.0,49.0626,49.2077,48.99,49.1286,56200.0
2011-10-07 15:20:00,74.49,74.72,74.43,74.72,80300.0,49.1352,49.2869,49.0956,49.2869,80300.0
2011-10-07 15:30:00,74.72,74.72,74.43,74.43,53600.0,49.2869,49.2869,49.0956,49.0956,53600.0
2011-10-07 15:40:00,74.42,74.55,74.27,74.33,96300.0,49.089,49.1747,48.99,49.0296,96300.0
2011-10-07 15:50:00,74.31,74.33,73.86,73.94,159600.0,49.0164,49.0296,48.7196,48.7724,159600.0
2011-10-10 09:30:00,75.24,75.24,74.61,74.75,85700.0,49.6299,49.6299,49.2143,49.3067,85700.0
2011-10-10 09:40:00,74.76,74.8,74.6,74.65,70700.0,49.3132,49.3396,49.2077,49.2407,70700.0
2011-10-10 09:50:00,74.65,74.85,74.58,74.79,44000.0,49.2407,49.3726,49.1945,49.333,44000.0
2011-10-10 10:00:00,74.77,74.88,74.51,74.55,50000.0,49.3198,49.3924,49.1483,49.1747,50000.0
2011-10-10 10:10:00,74.57,74.82,74.54,74.8,33100.0,49.1879,49.3528,49.1681,49.3396,33100.0
2011-10-10 10:20:00,74.8,74.99,74.78,74.91,21700.0,49.3396,49.465,49.3264,49.4122,21700.0
2011-10-10 10:30:00,74.89,75.08,74.85,75.06,41600.0,49.399,49.5243,49.3726,49.5111,41600.0
2011-10-10 10:40:00,75.06,75.15,74.98,74.99,49600.0,49.5111,49.5705,49.4584,49.465,49600.0
2011-10-10 10:50:00,74.96,74.97,74.74,74.88,34200.0,49.4452,49.4518,49.3001,49.3924,34200.0
2011-10-10 11:00:00,74.87,75.18,74.81,75.14,32900.0,49.3858,49.5903,49.3462,49.5639,32900.0
2011-10-10 11:10:00,75.16,75.25,75.07,75.25,36600.0,49.5771,49.6365,49.5177,49.6365,36600.0
2011-10-10 11:20:00,75.25,75.48,75.2,75.44,37900.0,49.6365,49.7882,49.6035,49.7618,37900.0
2011-10-10 11:30:00,75.44,75.5,75.42,75.45,38800.0,49.7618,49.8014,49.7486,49.7684,38800.0
2011-10-10 11:40:00,75.44,75.5,75.32,75.32,33200.0,49.7618,49.8014,49.6826,49.6826,33200.0
2011-10-10 11:50:00,75.34,75.52,75.34,75.48,25300.0,49.6958,49.8146,49.6958,49.7882,25300.0
2011-10-10 12:00:00,75.47,75.52,75.33,75.43,87600.0,49.7816,49.8146,49.6892,49.7552,87600.0
2011-10-10 12:10:00,75.39,75.44,75.34,75.36,23700.0,49.7288,49.7618,49.6958,49.709,23700.0
2011-10-10 12:20:00,75.36,75.44,75.33,75.41,18000.0,49.709,49.7618,49.6892,49.742,18000.0
2011-10-10 12:30:00,75.41,75.53,75.41,75.42,29200.0,49.742,49.8212,49.742,49.7486,29200.0
2011-10-10 12:40:00,75.42,75.47,75.33,75.37,12100.0,49.7486,49.7816,49.6892,49.7156,12100.0
2011-10-10 12:50:00,75.36,75.44,75.36,75.42,10200.0,49.709,49.7618,49.709,49.7486,10200.0
2011-10-10 13:00:00,75.43,75.5,75.35,75.49,11700.0,49.7552,49.8014,49.7024,49.7948,11700.0
2011-10-10 13:10:00,75.48,75.55,75.43,75.55,15600.0,49.7882,49.8343,49.7552,49.8343,15600.0
2011-10-10 13:20:00,75.55,75.73,75.54,75.71,40900.0,49.8343,49.9531,49.8278,49.9399,40900.0
2011-10-10 13:30:00,75.69,75.73,75.61,75.61,20500.0,49.9267,49.9531,49.8739,49.8739,20500.0
2011-10-10 13:40:00,75.6,75.71,75.6,75.68,17700.0,49.8673,49.9399,49.8673,49.9201,17700.0
2011-10-10 13:50:00,75.68,75.69,75.49,75.59,13300.0,49.9201,49.9267,49.7948,49.8607,13300.0
2011-10-10 14:00:00,75.57,75.57,75.42,75.47,14000.0,49.8475,49.8475,49.7486,49.7816,14000.0
2011-10-10 14:10:00,75.47,75.57,75.47,75.52,18900.0,49.7816,49.8475,49.7816,49.8146,18900.0
2011-10-10 14:20:00,75.52,75.62,75.44,75.44,28800.0,49.8146,49.8805,49.7618,49.7618,28800.0
2011-10-10 14:30:00,75.46,75.49,75.36,75.36,19000.0,49.775,49.7948,49.709,49.709,19000.0
2011-10-10 14:40:00,75.36,75.39,75.3,75.34,17600.0,49.709,49.7288,49.6694,49.6958,17600.0
2011-10-10 14:50:00,75.33,75.37,75.27,75.3,26900.0,49.6892,49.7156,49.6497,49.6694,26900.0
2011-10-10 15:00:00,75.3,75.36,75.24,75.32,21700.0,49.6694,49.709,49.6299,49.6826,21700.0
2011-10-10 15:10:00,75.32,75.34,75.12,75.31,33700.0,49.6826,49.6958,49.5507,49.676,33700.0
2011-10-10 15:20:00,75.3,75.3,75.09,75.09,61900.0,49.6694,49.6694,49.5309,49.5309,61900.0
2011-10-10 15:30:00,75.09,75.25,75.0,75.23,49400.0,49.5309,49.6365,49.4716,49.6233,49400.0
2011-10-10 15:40:00,75.23,75.47,75.14,75.47,56600.0,49.6233,49.7816,49.5639,49.7816,56600.0
2011-10-10 15:50:00,75.47,75.81,75.45,75.75,137100.0,49.7816,50.0059,49.7684,49.9663,137100.0
2011-10-11 09:30:00,75.46,75.95,75.46,75.77,33700.0,49.775,50.0982,49.775,49.9795,33700.0
2011-10-11 09:40:00,75.81,75.97,75.7,75.97,22000.0,50.0059,50.1114,49.9333,50.1114,22000.0
2011-10-11 09:50:00,75.99,76.0,75.81,75.95,19900.0,50.1246,50.1312,50.0059,50.0982,19900.0
2011-10-11 10:00:00,75.92,75.94,75.47,75.65,34700.0,50.0784,50.0916,49.7816,49.9003,34700.0
2011-10-11 10:10:00,75.64,75.76,75.56,75.56,22300.0,49.8937,49.9729,49.8409,49.8409,22300.0
2011-10-11 10:20:00,75.54,75.84,75.52,75.84,22400.0,49.8278,50.0256,49.8146,50.0256,22400.0
2011-10-11 10:30:00,75.82,75.98,75.75,75.98,40000.0,50.0124,50.118,49.9663,50.118,40000.0
2011-10-11 10:40:00,75.98,76.16,75.93,76.1,35900.0,50.118,50.2367,50.085,50.1971,35900.0
2011-10-11 10:50:00,76.1,76.17,75.85,75.89,38100.0,50.1971,50.2433,50.0322,50.0586,38100.0
2011-10-11 11:00:00,75.92,76.0,75.8,76.0,26000.0,50.0784,50.1312,49.9993,50.1312,26000.0
2011-10-11 11:10:00,76.02,76.15,75.88,76.13,72100.0,50.1444,50.2301,50.052,50.2169,72100.0
2011-10-11 11:20:00,76.1,76.15,76.03,76.12,24600.0,50.1971,50.2301,50.151,50.2103,24600.0
2011-10-11 11:30:00,76.11,76.2,76.07,76.14,19000.0,50.2037,50.2631,50.1774,50.2235,19000.0
2011-10-11 11:40:00,76.11,76.18,76.02,76.06,15300.0,50.2037,50.2499,50.1444,50.1708,15300.0
2011-10-11 11:50:00,76.05,76.19,76.01,76.07,41200.0,50.1642,50.2565,50.1378,50.1774,41200.0
2011-10-11 12:00:00,76.08,76.12,75.9,76.04,32800.0,50.1839,50.2103,50.0652,50.1576,32800.0
2011-10-11 12:10:00,76.02,76.15,76.02,76.07,27100.0,50.1444,50.2301,50.1444,50.1774,27100.0
2011-10-11 12:20:00,76.09,76.19,76.03,76.11,42500.0,50.1905,50.2565,50.151,50.2037,42500.0
2011-10-11 12:30:00,76.13,76.17,75.82,75.85,16800.0,50.2169,50.2433,50.0124,50.0322,16800.0
2011-10-11 12:40:00,75.84,75.99,75.81,75.9,18400.0,50.0256,50.1246,50.0059,50.0652,18400.0
2011-10-11 12:50:00,75.89,76.17,75.89,76.15,22000.0,50.0586,50.2433,50.0586,50.2301,22000.0
2011-10-11 13:00:00,76.15,76.19,75.97,76.06,28300.0,50.2301,50.2565,50.1114,50.1708,28300.0
2011-10-11 13:10:00,76.09,76.24,75.88,76.19,32800.0,50.1905,50.2895,50.052,50.2565,32800.0
2011-10-11 13:20:00,76.19,76.36,76.19,76.36,27300.0,50.2565,50.3686,50.2565,50.3686,27300.0
2011-10-11 13:30:00,76.36,76.37,76.15,76.26,34000.0,50.3686,50.3752,50.2301,50.3027,34000.0
2011-10-11 13:40:00,76.27,76.38,76.17,76.22,30500.0,50.3093,50.3818,50.2433,50.2763,30500.0
2011-10-11 13:50:00,76.24,76.47,76.23,76.47,27700.0,50.2895,50.4412,50.2829,50.4412,27700.0
2011-10-11 14:00:00,76.47,76.51,76.25,76.29,31100.0,50.4412,50.4676,50.2961,50.3225,31100.0
2011-10-11 14:10:00,76.3,76.43,76.28,76.4,29300.0,50.3291,50.4148,50.3159,50.395,29300.0
2011-10-11 14:20:00,76.41,76.46,76.11,76.15,46900.0,50.4016,50.4346,50.2037,50.2301,46900.0
2011-10-11 14:30:00,76.17,76.29,76.13,76.26,46200.0,50.2433,50.3225,50.2169,50.3027,46200.0
2011-10-11 14:40:00,76.26,76.41,76.26,76.36,37000.0,50.3027,50.4016,50.3027,50.3686,37000.0
2011-10-11 14:50:00,76.35,76.42,76.3,76.38,33100.0,50.362,50.4082,50.3291,50.3818,33100.0
2011-10-11 15:00:00,76.36,76.49,76.35,76.45,44300.0,50.3686,50.4544,50.362,50.428,44300.0
2011-10-11 15:10:00,76.44,76.55,76.36,76.41,45000.0,50.4214,50.494,50.3686,50.4016,45000.0
2011-10-11 15:20:00,76.42,76.42,76.28,76.34,52700.0,50.4082,50.4082,50.3159,50.3555,52700.0
2011-10-11 15:30:00,76.33,76.6,76.32,76.45,75100.0,50.3489,50.527,50.3423,50.428,75100.0
2011-10-11 15:40:00,76.46,76.53,76.29,76.45,67700.0,50.4346,50.4808,50.3225,50.428,67700.0
2011-10-11 15:50:00,76.43,76.46,76.29,76.33,92800.0,50.4148,50.4346,50.3225,50.3489,92800.0
2011-10-12 09:30:00,76.63,76.63,76.12,76.17,40300.0,50.5467,50.5467,50.2103,50.2433,40300.0
2011-10-12 09:40:00,76.1,76.54,76.08,76.33,23200.0,50.1971,50.4874,50.1839,50.3489,23200.0
2011-10-12 09:50:00,76.35,76.59,76.32,76.57,21700.0,50.362,50.5204,50.3423,50.5072,21700.0
2011-10-12 10:00:00,76.58,76.58,76.3,76.51,69600.0,50.5138,50.5138,50.3291,50.4676,69600.0
2011-10-12 10:10:00,76.53,76.89,76.51,76.87,44800.0,50.4808,50.7182,50.4676,50.705,44800.0
2011-10-12 10:20:00,76.83,76.92,76.74,76.75,22700.0,50.6787,50.738,50.6193,50.6259,22700.0
2011-10-12 10:30:00,76.78,76.83,76.64,76.74,27500.0,50.6457,50.6787,50.5533,50.6193,27500.0
2011-10-12 10:40:00,76.73,76.77,76.56,76.68,59600.0,50.6127,50.6391,50.5006,50.5797,59600.0
2011-10-12 10:50:00,76.66,76.66,76.31,76.33,28100.0,50.5665,50.5665,50.3357,50.3489,28100.0
2011-10-12 11:00:00,76.34,76.45,76.2,76.36,39700.0,50.3555,50.428,50.2631,50.3686,39700.0
2011-10-12 11:10:00,76.39,76.54,76.35,76.54,51400.0,50.3884,50.4874,50.362,50.4874,51400.0
2011-10-12 11:20:00,76.48,76.54,76.44,76.45,18200.0,50.4478,50.4874,50.4214,50.428,18200.0
2011-10-12 11:30:00,76.46,76.59,76.42,76.5,17000.0,50.4346,50.5204,50.4082,50.461,17000.0
2011-10-12 11:40:00,76.52,76.61,76.46,76.52,17800.0,50.4742,50.5335,50.4346,50.4742,17800.0
2011-10-12 11:50:00,76.51,76.54,76.36,76.36,23600.0,50.4676,50.4874,50.3686,50.3686,23600.0
2011-10-12 12:00:00,76.35,76.45,76.32,76.34,14900.0,50.362,50.428,50.3423,50.3555,14900.0
2011-10-12 12:10:00,76.34,76.35,76.17,76.2,21600.0,50.3555,50.362,50.2433,50.2631,21600.0
2011-10-12 12:20:00,76.19,76.22,76.12,76.21,15300.0,50.2565,50.2763,50.2103,50.2697,15300.0
2011-10-12 12:30:00,76.22,76.32,76.12,76.12,44300.0,50.2763,50.3423,50.2103,50.2103,44300.0
2011-10-12 12:40:00,76.12,76.13,75.99,76.03,28500.0,50.2103,50.2169,50.1246,50.151,28500.0
2011-10-12 12:50:00,76.03,76.26,76.03,76.26,15100.0,50.151,50.3027,50.151,50.3027,15100.0
2011-10-12 13:00:00,76.28,76.4,76.25,76.29,14900.0,50.3159,50.395,50.2961,50.3225,14900.0
2011-10-12 13:10:00,76.31,76.38,76.17,76.33,21000.0,50.3357,50.3818,50.2433,50.3489,21000.0
2011-10-12 13:20:00,76.33,76.4,76.27,76.36,14000.0,50.3489,50.395,50.3093,50.3686,14000.0
2011-10-12 13:30:00,76.37,76.64,76.37,76.57,17100.0,50.3752,50.5533,50.3752,50.5072,17100.0
2011-10-12 13:40:00,76.58,76.7,76.47,76.47,29400.0,50.5138,50.5929,50.4412,50.4412,29400.0
2011-10-12 13:50:00,76.45,76.66,76.45,76.56,14100.0,50.428,50.5665,50.428,50.5006,14100.0
2011-10-12 14:00:00,76.57,76.69,76.5,76.66,25800.0,50.5072,50.5863,50.461,50.5665,25800.0
2011-10-12 14:10:00,76.65,76.69,76.45,76.46,31500.0,50.5599,50.5863,50.428,50.4346,31500.0
2011-10-12 14:20:00,76.46,76.53,76.41,76.46,22900.0,50.4346,50.4808,50.4016,50.4346,22900.0
2011-10-12 14:30:00,76.5,76.69,76.5,76.62,31300.0,50.461,50.5863,50.461,50.5401,31300.0
2011-10-12 14:40:00,76.65,76.75,76.6,76.67,35700.0,50.5599,50.6259,50.527,50.5731,35700.0
2011-10-12 14:50:00,76.69,76.7,76.52,76.57,22100.0,50.5863,50.5929,50.4742,50.5072,22100.0
2011-10-12 15:00:00,76.57,76.57,76.41,76.45,42600.0,50.5072,50.5072,50.4016,50.428,42600.0
2011-10-12 15:10:00,76.46,76.57,76.32,76.4,31400.0,50.4346,50.5072,50.3423,50.395,31400.0
2011-10-12 15:20:00,76.41,76.46,76.33,76.43,39300.0,50.4016,50.4346,50.3489,50.4148,39300.0
2011-10-12 15:30:00,76.45,76.52,76.31,76.34,59400.0,50.428,50.4742,50.3357,50.3555,59400.0
2011-10-12 15:40:00,76.33,76.38,75.96,76.04,94800.0,50.3489,50.3818,50.1048,50.1576,94800.0
2011-10-12 15:50:00,76.07,76.22,76.04,76.09,114900.0,50.1774,50.2763,50.1576,50.1905,114900.0
2011-10-13 09:30:00,75.9,76.18,75.73,75.8,57600.0,50.0652,50.2499,49.9531,49.9993,57600.0
2011-10-13 09:40:00,75.8,75.8,75.6,75.64,43600.0,49.9993,49.9993,49.8673,49.8937,43600.0
2011-10-13 09:50:00,75.68,75.68,75.4,75.44,41600.0,49.9201,49.9201,49.7354,49.7618,41600.0
2011-10-13 10:00:00,75.43,75.54,75.28,75.49,65400.0,49.7552,49.8278,49.6563,49.7948,65400.0
2011-10-13 10:10:00,75.5,75.71,75.38,75.42,30600.0,49.8014,49.9399,49.7222,49.7486,30600.0
2011-10-13 10:20:00,75.43,75.66,75.41,75.61,17500.0,49.7552,49.9069,49.742,49.8739,17500.0
2011-10-13 10:30:00,75.61,75.7,75.56,75.65,16100.0,49.8739,49.9333,49.8409,49.9003,16100.0
2011-10-13 10:40:00,75.61,75.69,75.51,75.61,12800.0,49.8739,49.9267,49.808,49.8739,12800.0
2011-10-13 10:50:00,75.6,75.7,75.52,75.53,15400.0,49.8673,49.9333,49.8146,49.8212,15400.0
2011-10-13 11:00:00,75.51,75.73,75.51,75.66,22800.0,49.808,49.9531,49.808,49.9069,22800.0
2011-10-13 11:10:00,75.68,75.83,75.55,75.65,57300.0,49.9201,50.019,49.8343,49.9003,57300.0
2011-10-13 11:20:00,75.61,75.81,75.6,75.77,29800.0,49.8739,50.0059,49.8673,49.9795,29800.0
2011-10-13 11:30:00,75.75,75.96,75.74,75.83,22800.0,49.9663,50.1048,49.9597,50.019,22800.0
2011-10-13 11:40:00,75.85,75.98,75.79,75.92,13300.0,50.0322,50.118,49.9927,50.0784,13300.0
2011-10-13 11:50:00,75.89,75.99,75.82,75.97,19400.0,50.0586,50.1246,50.0124,50.1114,19400.0
2011-10-13 12:00:00,75.98,76.08,75.96,76.05,24300.0,50.118,50.1839,50.1048,50.1642,24300.0
2011-10-13 12:10:00,76.05,76.1,75.93,76.08,17700.0,50.1642,50.1971,50.085,50.1839,17700.0
2011-10-13 12:20:00,76.08,76.13,76.07,76.1,12000.0,50.1839,50.2169,50.1774,50.1971,12000.0
2011-10-13 12:30:00,76.1,76.11,76.0,76.07,20300.0,50.1971,50.2037,50.1312,50.1774,20300.0
2011-10-13 12:40:00,76.07,76.31,76.07,76.3,31200.0,50.1774,50.3357,50.1774,50.3291,31200.0
2011-10-13 12:50:00,76.31,76.46,76.3,76.43,32700.0,50.3357,50.4346,50.3291,50.4148,32700.0
2011-10-13 13:00:00,76.42,76.48,76.3,76.46,21000.0,50.4082,50.4478,50.3291,50.4346,21000.0
2011-10-13 13:10:00,76.44,76.5,76.41,76.43,11300.0,50.4214,50.461,50.4016,50.4148,11300.0
2011-10-13 13:20:00,76.41,76.54,76.35,76.5,21900.0,50.4016,50.4874,50.362,50.461,21900.0
2011-10-13 13:30:00,76.46,76.47,76.31,76.32,16400.0,50.4346,50.4412,50.3357,50.3423,16400.0
2011-10-13 13:40:00,76.31,76.5,76.29,76.46,21800.0,50.3357,50.461,50.3225,50.4346,21800.0
2011-10-13 13:50:00,76.44,76.45,76.24,76.27,26000.0,50.4214,50.428,50.2895,50.3093,26000.0
2011-10-13 14:00:00,76.26,76.27,76.18,76.25,13700.0,50.3027,50.3093,50.2499,50.2961,13700.0
2011-10-13 14:10:00,76.25,76.31,76.2,76.31,9400.0,50.2961,50.3357,50.2631,50.3357,9400.0
2011-10-13 14:20:00,76.3,76.41,76.13,76.17,21700.0,50.3291,50.4016,50.2169,50.2433,21700.0
2011-10-13 14:30:00,76.15,76.23,76.09,76.11,14800.0,50.2301,50.2829,50.1905,50.2037,14800.0
2011-10-13 14:40:00,76.14,76.43,76.08,76.41,15600.0,50.2235,50.4148,50.1839,50.4016,15600.0
2011-10-13 14:50:00,76.4,76.49,76.38,76.46,15500.0,50.395,50.4544,50.3818,50.4346,15500.0
2011-10-13 15:00:00,76.46,76.59,76.41,76.54,23400.0,50.4346,50.5204,50.4016,50.4874,23400.0
2011-10-13 15:10:00,76.53,76.53,76.39,76.47,18100.0,50.4808,50.4808,50.3884,50.4412,18100.0
2011-10-13 15:20:00,76.45,76.46,76.2,76.22,24900.0,50.428,50.4346,50.2631,50.2763,24900.0
2011-10-13 15:30:00,76.22,76.27,76.1,76.11,23300.0,50.2763,50.3093,50.1971,50.2037,23300.0
2011-10-13 15:40:00,76.11,76.25,76.09,76.2,49100.0,50.2037,50.2961,50.1905,50.2631,49100.0
2011-10-13 15:50:00,76.19,76.41,76.19,76.39,91700.0,50.2565,50.4016,50.2565,50.3884,91700.0
2011-10-14 09:30:00,77.01,77.1,76.84,76.96,54100.0,50.7974,50.8568,50.6853,50.7644,54100.0
2011-10-14 09:40:00,76.96,77.04,76.63,77.0,26500.0,50.7644,50.8172,50.5467,50.7908,26500.0
2011-10-14 09:50:00,76.92,77.01,76.72,76.82,20300.0,50.738,50.7974,50.6061,50.6721,20300.0
2011-10-14 10:00:00,76.76,76.78,76.63,76.78,15100.0,50.6325,50.6457,50.5467,50.6457,15100.0
2011-10-14 10:10:00,76.74,76.78,76.53,76.56,16900.0,50.6193,50.6457,50.4808,50.5006,16900.0
2011-10-14 10:20:00,76.58,76.72,76.56,76.63,10400.0,50.5138,50.6061,50.5006,50.5467,10400.0
2011-10-14 10:30:00,76.62,76.7,76.57,76.62,15500.0,50.5401,50.5929,50.5072,50.5401,15500.0
2011-10-14 10:40:00,76.61,76.78,76.55,76.76,12800.0,50.5335,50.6457,50.494,50.6325,12800.0
2011-10-14 10:50:00,76.76,76.84,76.54,76.6,16500.0,50.6325,50.6853,50.4874,50.527,16500.0
2011-10-14 11:00:00,76.61,76.62,76.39,76.43,17400.0,50.5335,50.5401,50.3884,50.4148,17400.0
2011-10-14 11:10:00,76.4,76.41,76.12,76.18,19600.0,50.395,50.4016,50.2103,50.2499,19600.0
2011-10-14 11:20:00,76.16,76.17,75.76,75.82,50400.0,50.2367,50.2433,49.9729,50.0124,50400.0
2011-10-14 11:30:00,75.81,76.16,75.8,76.13,29300.0,50.0059,50.2367,49.9993,50.2169,29300.0
2011-10-14 11:40:00,76.1,76.23,76.08,76.18,23100.0,50.1971,50.2829,50.1839,50.2499,23100.0
2011-10-14 11:50:00,76.18,76.19,76.08,76.08,20300.0,50.2499,50.2565,50.1839,50.1839,20300.0
2011-10-14 12:00:00,76.08,76.08,75.94,75.99,26900.0,50.1839,50.1839,50.0916,50.1246,26900.0
2011-10-14 12:10:00,76.0,76.05,75.86,75.87,24600.0,50.1312,50.1642,50.0388,50.0454,24600.0
2011-10-14 12:20:00,75.86,76.04,75.86,76.0,13300.0,50.0388,50.1576,50.0388,50.1312,13300.0
2011-10-14 12:30:00,76.0,76.12,76.0,76.0,18500.0,50.1312,50.2103,50.1312,50.1312,18500.0
2011-10-14 12:40:00,76.01,76.08,75.99,76.03,20600.0,50.1378,50.1839,50.1246,50.151,20600.0
2011-10-14 12:50:00,76.0,76.05,75.95,75.95,16000.0,50.1312,50.1642,50.0982,50.0982,16000.0
2011-10-14 13:00:00,75.96,76.13,75.95,76.13,24000.0,50.1048,50.2169,50.0982,50.2169,24000.0
2011-10-14 13:10:00,76.11,76.16,76.07,76.12,13100.0,50.2037,50.2367,50.1774,50.2103,13100.0
2011-10-14 13:20:00,76.11,76.15,76.04,76.05,14500.0,50.2037,50.2301,50.1576,50.1642,14500.0
2011-10-14 13:30:00,76.05,76.05,75.95,75.97,31500.0,50.1642,50.1642,50.0982,50.1114,31500.0
2011-10-14 13:40:00,75.99,76.06,75.97,76.05,17800.0,50.1246,50.1708,50.1114,50.1642,17800.0
2011-10-14 13:50:00,76.05,76.1,76.01,76.09,29800.0,50.1642,50.1971,50.1378,50.1905,29800.0
2011-10-14 14:00:00,76.08,76.14,76.07,76.11,19200.0,50.1839,50.2235,50.1774,50.2037,19200.0
2011-10-14 14:10:00,76.1,76.3,76.08,76.29,47600.0,50.1971,50.3291,50.1839,50.3225,47600.0
2011-10-14 14:20:00,76.28,76.38,76.28,76.35,40300.0,50.3159,50.3818,50.3159,50.362,40300.0
2011-10-14 14:30:00,76.35,76.36,76.22,76.23,38800.0,50.362,50.3686,50.2763,50.2829,38800.0
2011-10-14 14:40:00,76.23,76.23,75.96,76.0,69400.0,50.2829,50.2829,50.1048,50.1312,69400.0
2011-10-14 14:50:00,76.01,76.12,75.98,75.98,75300.0,50.1378,50.2103,50.118,50.118,75300.0
2011-10-14 15:00:00,75.98,76.2,75.97,76.05,104900.0,50.118,50.2631,50.1114,50.1642,104900.0
2011-10-14 15:10:00,76.04,76.12,75.98,76.11,37900.0,50.1576,50.2103,50.118,50.2037,37900.0
2011-10-14 15:20:00,76.1,76.14,75.99,76.09,63900.0,50.1971,50.2235,50.1246,50.1905,63900.0
2011-10-14 15:30:00,76.09,76.12,75.89,75.89,189100.0,50.1905,50.2103,50.0586,50.0586,189100.0
2011-10-14 15:40:00,75.87,75.98,75.73,75.77,55800.0,50.0454,50.118,49.9531,49.9795,55800.0
2011-10-14 15:50:00,75.78,76.11,75.78,76.0,245500.0,49.9861,50.2037,49.9861,50.1312,245500.0
2011-10-17 09:30:00,75.57,76.35,75.57,76.17,73100.0,49.8475,50.362,49.8475,50.2433,73100.0
2011-10-17 09:40:00,76.15,76.45,76.14,76.33,240300.0,50.2301,50.428,50.2235,50.3489,240300.0
2011-10-17 09:50:00,76.32,76.33,76.15,76.19,134800.0,50.3423,50.3489,50.2301,50.2565,134800.0
2011-10-17 10:00:00,76.2,76.27,76.15,76.18,154100.0,50.2631,50.3093,50.2301,50.2499,154100.0
2011-10-17 10:10:00,76.18,76.19,75.94,76.14,82000.0,50.2499,50.2565,50.0916,50.2235,82000.0
2011-10-17 10:20:00,76.13,76.13,76.04,76.06,23200.0,50.2169,50.2169,50.1576,50.1708,23200.0
2011-10-17 10:30:00,76.05,76.23,76.05,76.15,48600.0,50.1642,50.2829,50.1642,50.2301,48600.0
2011-10-17 10:40:00,76.15,76.16,75.92,75.92,41600.0,50.2301,50.2367,50.0784,50.0784,41600.0
2011-10-17 10:50:00,75.92,76.0,75.79,75.98,95900.0,50.0784,50.1312,49.9927,50.118,95900.0
2011-10-17 11:00:00,75.97,75.98,75.86,75.94,15600.0,50.1114,50.118,50.0388,50.0916,15600.0
2011-10-17 11:10:00,75.95,75.97,75.83,75.84,33500.0,50.0982,50.1114,50.019,50.0256,33500.0
2011-10-17 11:20:00,75.82,75.92,75.81,75.88,17500.0,50.0124,50.0784,50.0059,50.052,17500.0
2011-10-17 11:30:00,75.87,75.89,75.82,75.88,13100.0,50.0454,50.0586,50.0124,50.052,13100.0
2011-10-17 11:40:00,75.86,75.86,75.67,75.67,14700.0,50.0388,50.0388,49.9135,49.9135,14700.0
2011-10-17 11:50:00,75.7,75.89,75.69,75.82,21800.0,49.9333,50.0586,49.9267,50.0124,21800.0
2011-10-17 12:00:00,75.81,75.87,75.78,75.78,21500.0,50.0059,50.0454,49.9861,49.9861,21500.0
2011-10-17 12:10:00,75.77,75.91,75.75,75.89,30100.0,49.9795,50.0718,49.9663,50.0586,30100.0
2011-10-17 12:20:00,75.9,75.97,75.86,75.97,18600.0,50.0652,50.1114,50.0388,50.1114,18600.0
2011-10-17 12:30:00,75.95,76.0,75.9,75.92,12800.0,50.0982,50.1312,50.0652,50.0784,12800.0
2011-10-17 12:40:00,75.91,75.94,75.68,75.69,28000.0,50.0718,50.0916,49.9201,49.9267,28000.0
2011-10-17 12:50:00,75.68,75.71,75.61,75.63,17700.0,49.9201,49.9399,49.8739,49.8871,17700.0
2011-10-17 13:00:00,75.6,75.61,75.5,75.53,26000.0,49.8673,49.8739,49.8014,49.8212,26000.0
2011-10-17 13:10:00,75.53,75.57,75.51,75.55,13900.0,49.8212,49.8475,49.808,49.8343,13900.0
2011-10-17 13:20:00,75.57,75.6,75.49,75.49,27100.0,49.8475,49.8673,49.7948,49.7948,27100.0
2011-10-17 13:30:00,75.49,75.51,75.16,75.19,43200.0,49.7948,49.808,49.5771,49.5969,43200.0
2011-10-17 13:40:00,75.2,75.3,75.15,75.17,38600.0,49.6035,49.6694,49.5705,49.5837,38600.0
2011-10-17 13:50:00,75.17,75.36,75.16,75.32,49900.0,49.5837,49.709,49.5771,49.6826,49900.0
2011-10-17 14:00:00,75.3,75.35,75.08,75.08,44200.0,49.6694,49.7024,49.5243,49.5243,44200.0
2011-10-17 14:10:00,75.08,75.21,75.08,75.14,26400.0,49.5243,49.6101,49.5243,49.5639,26400.0
2011-10-17 14:20:00,75.15,75.24,75.13,75.23,30600.0,49.5705,49.6299,49.5573,49.6233,30600.0
2011-10-17 14:30:00,75.23,75.23,75.02,75.05,42000.0,49.6233,49.6233,49.4848,49.5045,42000.0
2011-10-17 14:40:00,75.02,75.07,74.96,74.99,45100.0,49.4848,49.5177,49.4452,49.465,45100.0
2011-10-17 14:50:00,74.99,75.12,74.96,75.12,47800.0,49.465,49.5507,49.4452,49.5507,47800.0
2011-10-17 15:00:00,75.12,75.19,74.95,74.97,67000.0,49.5507,49.5969,49.4386,49.4518,67000.0
2011-10-17 15:10:00,74.96,75.14,74.94,75.12,56100.0,49.4452,49.5639,49.432,49.5507,56100.0
2011-10-17 15:20:00,75.12,75.14,75.03,75.1,61700.0,49.5507,49.5639,49.4913,49.5375,61700.0
2011-10-17 15:30:00,75.11,75.16,74.79,74.79,122700.0,49.5441,49.5771,49.333,49.333,122700.0
2011-10-17 15:40:00,74.79,75.04,74.72,74.84,159100.0,49.333,49.4979,49.2869,49.366,159100.0
2011-10-17 15:50:00,74.83,74.93,74.56,74.72,209200.0,49.3594,49.4254,49.1813,49.2869,209200.0
2011-10-18 09:30:00,74.8,74.87,74.58,74.61,38900.0,49.3396,49.3858,49.1945,49.2143,38900.0
2011-10-18 09:40:00,74.65,74.67,74.25,74.3,44800.0,49.2407,49.2539,48.9768,49.0098,44800.0
2011-10-18 09:50:00,74.29,74.35,74.24,74.33,32700.0,49.0032,49.0428,48.9702,49.0296,32700.0
2011-10-18 10:00:00,74.34,74.36,74.23,74.32,33200.0,49.0362,49.0494,48.9637,49.023,33200.0
2011-10-18 10:10:00,74.34,74.5,74.34,74.43,72300.0,49.0362,49.1417,49.0362,49.0956,72300.0
2011-10-18 10:20:00,74.43,74.72,74.42,74.64,193400.0,49.0956,49.2869,49.089,49.2341,193400.0
2011-10-18 10:30:00,74.63,74.7,74.5,74.61,75800.0,49.2275,49.2737,49.1417,49.2143,75800.0
2011-10-18 10:40:00,74.6,75.19,74.6,75.18,50600.0,49.2077,49.5969,49.2077,49.5903,50600.0
2011-10-18 10:50:00,75.17,75.35,75.17,75.34,35900.0,49.5837,49.7024,49.5837,49.6958,35900.0
2011-10-18 11:00:00,75.34,75.34,75.16,75.27,38300.0,49.6958,49.6958,49.5771,49.6497,38300.0
2011-10-18 11:10:00,75.29,75.37,75.15,75.28,29000.0,49.6628,49.7156,49.5705,49.6563,29000.0
2011-10-18 11:20:00,75.28,75.39,75.24,75.27,33500.0,49.6563,49.7288,49.6299,49.6497,33500.0
2011-10-18 11:30:00,75.29,75.4,75.26,75.38,40700.0,49.6628,49.7354,49.6431,49.7222,40700.0
2011-10-18 11:40:00,75.37,75.46,75.35,75.43,22600.0,49.7156,49.775,49.7024,49.7552,22600.0
2011-10-18 11:50:00,75.45,75.57,75.43,75.53,25800.0,49.7684,49.8475,49.7552,49.8212,25800.0
2011-10-18 12:00:00,75.53,75.6,75.46,75.56,25200.0,49.8212,49.8673,49.775,49.8409,25200.0
2011-10-18 12:10:00,75.57,75.58,75.42,75.44,25800.0,49.8475,49.8541,49.7486,49.7618,25800.0
2011-10-18 12:20:00,75.45,75.49,75.41,75.46,26700.0,49.7684,49.7948,49.742,49.775,26700.0
2011-10-18 12:30:00,75.47,75.52,75.37,75.5,24300.0,49.7816,49.8146,49.7156,49.8014,24300.0
2011-10-18 12:40:00,75.53,75.7,75.52,75.65,19600.0,49.8212,49.9333,49.8146,49.9003,19600.0
2011-10-18 12:50:00,75.65,75.66,75.54,75.56,28200.0,49.9003,49.9069,49.8278,49.8409,28200.0
2011-10-18 13:00:00,75.57,75.6,75.52,75.56,25300.0,49.8475,49.8673,49.8146,49.8409,25300.0
2011-10-18 13:10:00,75.58,75.58,75.38,75.41,16900.0,49.8541,49.8541,49.7222,49.742,16900.0
2011-10-18 13:20:00,75.42,75.46,75.36,75.43,22600.0,49.7486,49.775,49.709,49.7552,22600.0
2011-10-18 13:30:00,75.44,75.52,75.41,75.5,17800.0,49.7618,49.8146,49.742,49.8014,17800.0
2011-10-18 13:40:00,75.51,75.53,75.35,75.36,26800.0,49.808,49.8212,49.7024,49.709,26800.0
2011-10-18 13:50:00,75.42,75.71,75.42,75.59,40100.0,49.7486,49.9399,49.7486,49.8607,40100.0
2011-10-18 14:00:00,75.6,75.69,75.59,75.65,22700.0,49.8673,49.9267,49.8607,49.9003,22700.0
2011-10-18 14:10:00,75.65,75.77,75.57,75.59,26600.0,49.9003,49.9795,49.8475,49.8607,26600.0
2011-10-18 14:20:00,75.57,75.6,75.5,75.58,23000.0,49.8475,49.8673,49.8014,49.8541,23000.0
2011-10-18 14:30:00,75.57,75.61,75.44,75.47,26000.0,49.8475,49.8739,49.7618,49.7816,26000.0
2011-10-18 14:40:00,75.46,75.46,75.37,75.38,45200.0,49.775,49.775,49.7156,49.7222,45200.0
2011-10-18 14:50:00,75.39,75.54,75.37,75.54,62300.0,49.7288,49.8278,49.7156,49.8278,62300.0
2011-10-18 15:00:00,75.55,76.1,75.54,76.0,55000.0,49.8343,50.1971,49.8278,50.1312,55000.0
2011-10-18 15:10:00,76.01,76.42,75.99,76.07,57400.0,50.1378,50.4082,50.1246,50.1774,57400.0
2011-10-18 15:20:00,76.07,76.21,75.96,76.0,53800.0,50.1774,50.2697,50.1048,50.1312,53800.0
2011-10-18 15:30:00,76.0,76.09,75.77,75.86,73900.0,50.1312,50.1905,49.9795,50.0388,73900.0
2011-10-18 15:40:00,75.85,76.12,75.77,76.04,74500.0,50.0322,50.2103,49.9795,50.1576,74500.0
2011-10-18 15:50:00,76.06,76.21,75.75,75.96,146000.0,50.1708,50.2697,49.9663,50.1048,146000.0
2011-10-19 09:30:00,75.9,76.17,75.64,76.12,29600.0,50.0652,50.2433,49.8937,50.2103,29600.0
2011-10-19 09:40:00,76.14,76.21,75.77,76.06,24100.0,50.2235,50.2697,49.9795,50.1708,24100.0
2011-10-19 09:50:00,76.05,76.41,76.0,76.39,15100.0,50.1642,50.4016,50.1312,50.3884,15100.0
2011-10-19 10:00:00,76.41,76.49,76.33,76.4,29900.0,50.4016,50.4544,50.3489,50.395,29900.0
2011-10-19 10:10:00,76.39,76.5,76.28,76.5,17300.0,50.3884,50.461,50.3159,50.461,17300.0
2011-10-19 10:20:00,76.48,76.56,76.42,76.52,24000.0,50.4478,50.5006,50.4082,50.4742,24000.0
2011-10-19 10:30:00,76.53,76.53,76.28,76.31,22200.0,50.4808,50.4808,50.3159,50.3357,22200.0
2011-10-19 10:40:00,76.32,76.43,76.29,76.3,12000.0,50.3423,50.4148,50.3225,50.3291,12000.0
2011-10-19 10:50:00,76.3,76.4,76.24,76.26,12400.0,50.3291,50.395,50.2895,50.3027,12400.0
2011-10-19 11:00:00,76.26,76.26,76.14,76.18,13300.0,50.3027,50.3027,50.2235,50.2499,13300.0
2011-10-19 11:10:00,76.21,76.23,76.01,76.06,14900.0,50.2697,50.2829,50.1378,50.1708,14900.0
2011-10-19 11:20:00,76.08,76.46,76.05,76.46,24300.0,50.1839,50.4346,50.1642,50.4346,24300.0
2011-10-19 11:30:00,76.45,76.54,76.44,76.51,19400.0,50.428,50.4874,50.4214,50.4676,19400.0
2011-10-19 11:40:00,76.47,76.55,76.33,76.33,17700.0,50.4412,50.494,50.3489,50.3489,17700.0
2011-10-19 11:50:00,76.35,76.36,76.22,76.22,9400.0,50.362,50.3686,50.2763,50.2763,9400.0
2011-10-19 12:00:00,76.25,76.3,76.21,76.24,11600.0,50.2961,50.3291,50.2697,50.2895,11600.0
2011-10-19 12:10:00,76.23,76.39,76.2,76.39,13100.0,50.2829,50.3884,50.2631,50.3884,13100.0
2011-10-19 12:20:00,76.38,76.47,76.36,76.45,13500.0,50.3818,50.4412,50.3686,50.428,13500.0
2011-10-19 12:30:00,76.41,76.45,76.32,76.43,8500.0,50.4016,50.428,50.3423,50.4148,8500.0
2011-10-19 12:40:00,76.44,76.46,76.41,76.42,7100.0,50.4214,50.4346,50.4016,50.4082,7100.0
2011-10-19 12:50:00,76.44,76.48,76.41,76.41,17000.0,50.4214,50.4478,50.4016,50.4016,17000.0
2011-10-19 13:00:00,76.4,76.63,76.4,76.63,22200.0,50.395,50.5467,50.395,50.5467,22200.0
2011-10-19 13:10:00,76.65,76.68,76.53,76.55,21000.0,50.5599,50.5797,50.4808,50.494,21000.0
2011-10-19 13:20:00,76.54,76.57,76.46,76.47,11500.0,50.4874,50.5072,50.4346,50.4412,11500.0
2011-10-19 13:30:00,76.46,76.46,76.32,76.32,23000.0,50.4346,50.4346,50.3423,50.3423,23000.0
2011-10-19 13:40:00,76.3,76.3,76.22,76.25,14200.0,50.3291,50.3291,50.2763,50.2961,14200.0
2011-10-19 13:50:00,76.25,76.25,76.12,76.15,35700.0,50.2961,50.2961,50.2103,50.2301,35700.0
2011-10-19 14:00:00,76.14,76.18,75.97,75.97,63900.0,50.2235,50.2499,50.1114,50.1114,63900.0
2011-10-19 14:10:00,75.97,76.07,75.82,75.82,26900.0,50.1114,50.1774,50.0124,50.0124,26900.0
2011-10-19 14:20:00,75.83,75.84,75.52,75.52,28800.0,50.019,50.0256,49.8146,49.8146,28800.0
2011-10-19 14:30:00,75.52,75.62,75.5,75.61,30100.0,49.8146,49.8805,49.8014,49.8739,30100.0
2011-10-19 14:40:00,75.59,75.69,75.5,75.61,46600.0,49.8607,49.9267,49.8014,49.8739,46600.0
2011-10-19 14:50:00,75.6,75.65,75.46,75.55,44200.0,49.8673,49.9003,49.775,49.8343,44200.0
2011-10-19 15:00:00,75.51,75.56,75.4,75.54,44000.0,49.808,49.8409,49.7354,49.8278,44000.0
2011-10-19 15:10:00,75.52,75.77,75.43,75.76,35900.0,49.8146,49.9795,49.7552,49.9729,35900.0
2011-10-19 15:20:00,75.74,75.74,75.4,75.4,52100.0,49.9597,49.9597,49.7354,49.7354,52100.0
2011-10-19 15:30:00,75.4,75.65,75.3,75.37,60900.0,49.7354,49.9003,49.6694,49.7156,60900.0
2011-10-19 15:40:00,75.36,75.67,75.21,75.58,83800.0,49.709,49.9135,49.6101,49.8541,83800.0
2011-10-19 15:50:00,75.59,75.59,75.35,75.47,149100.0,49.8607,49.8607,49.7024,49.7816,149100.0
2011-10-20 09:30:00,75.75,76.04,75.51,75.67,37700.0,49.9663,50.1576,49.808,49.9135,37700.0
2011-10-20 09:40:00,75.6,75.64,75.47,75.47,43000.0,49.8673,49.8937,49.7816,49.7816,43000.0
2011-10-20 09:50:00,75.48,75.53,75.22,75.42,24500.0,49.7882,49.8212,49.6167,49.7486,24500.0
2011-10-20 10:00:00,75.41,75.79,75.35,75.57,51100.0,49.742,49.9927,49.7024,49.8475,51100.0
2011-10-20 10:10:00,75.64,75.72,75.47,75.49,21200.0,49.8937,49.9465,49.7816,49.7948,21200.0
2011-10-20 10:20:00,75.49,75.53,75.17,75.31,17800.0,49.7948,49.8212,49.5837,49.676,17800.0
2011-10-20 10:30:00,75.3,75.34,75.18,75.33,14100.0,49.6694,49.6958,49.5903,49.6892,14100.0
2011-10-20 10:40:00,75.33,75.33,75.08,75.08,14800.0,49.6892,49.6892,49.5243,49.5243,14800.0
2011-10-20 10:50:00,75.09,75.13,74.97,74.98,33100.0,49.5309,49.5573,49.4518,49.4584,33100.0
2011-10-20 11:00:00,74.97,75.05,74.85,75.05,30600.0,49.4518,49.5045,49.3726,49.5045,30600.0
2011-10-20 11:10:00,75.06,75.06,74.81,74.85,21400.0,49.5111,49.5111,49.3462,49.3726,21400.0
2011-10-20 11:20:00,74.86,75.24,74.85,75.21,15000.0,49.3792,49.6299,49.3726,49.6101,15000.0
2011-10-20 11:30:00,75.21,75.56,75.18,75.48,66200.0,49.6101,49.8409,49.5903,49.7882,66200.0
2011-10-20 11:40:00,75.47,75.53,75.22,75.3,20200.0,49.7816,49.8212,49.6167,49.6694,20200.0
2011-10-20 11:50:00,75.27,75.27,74.95,75.03,15600.0,49.6497,49.6497,49.4386,49.4913,15600.0
2011-10-20 12:00:00,75.0,75.06,74.96,74.99,22500.0,49.4716,49.5111,49.4452,49.465,22500.0
2011-10-20 12:10:00,74.98,75.23,74.96,75.2,56200.0,49.4584,49.6233,49.4452,49.6035,56200.0
2011-10-20 12:20:00,75.19,75.32,75.19,75.28,27600.0,49.5969,49.6826,49.5969,49.6563,27600.0
2011-10-20 12:30:00,75.27,75.33,75.24,75.27,22200.0,49.6497,49.6892,49.6299,49.6497,22200.0
2011-10-20 12:40:00,75.27,75.31,75.22,75.22,10600.0,49.6497,49.676,49.6167,49.6167,10600.0
2011-10-20 12:50:00,75.23,75.5,75.21,75.45,24900.0,49.6233,49.8014,49.6101,49.7684,24900.0
2011-10-20 13:00:00,75.43,75.53,75.36,75.39,22400.0,49.7552,49.8212,49.709,49.7288,22400.0
2011-10-20 13:10:00,75.4,75.59,75.37,75.55,17300.0,49.7354,49.8607,49.7156,49.8343,17300.0
2011-10-20 13:20:00,75.58,75.62,75.43,75.61,107900.0,49.8541,49.8805,49.7552,49.8739,107900.0
2011-10-20 13:30:00,75.62,75.64,75.54,75.6,33200.0,49.8805,49.8937,49.8278,49.8673,33200.0
2011-10-20 13:40:00,75.58,75.76,75.5,75.69,24300.0,49.8541,49.9729,49.8014,49.9267,24300.0
2011-10-20 13:50:00,75.72,75.76,75.55,75.57,27700.0,49.9465,49.9729,49.8343,49.8475,27700.0
2011-10-20 14:00:00,75.58,75.64,75.46,75.49,18900.0,49.8541,49.8937,49.775,49.7948,18900.0
2011-10-20 14:10:00,75.5,75.62,75.49,75.58,16400.0,49.8014,49.8805,49.7948,49.8541,16400.0
2011-10-20 14:20:00,75.56,75.62,75.5,75.52,30800.0,49.8409,49.8805,49.8014,49.8146,30800.0
2011-10-20 14:30:00,75.5,75.85,75.5,75.85,30400.0,49.8014,50.0322,49.8014,50.0322,30400.0
2011-10-20 14:40:00,75.84,75.92,75.8,75.92,38400.0,50.0256,50.0784,49.9993,50.0784,38400.0
2011-10-20 14:50:00,75.91,76.05,75.86,75.9,32400.0,50.0718,50.1642,50.0388,50.0652,32400.0
2011-10-20 15:00:00,75.88,75.95,75.84,75.91,40400.0,50.052,50.0982,50.0256,50.0718,40400.0
2011-10-20 15:10:00,75.91,75.97,75.82,75.95,43700.0,50.0718,50.1114,50.0124,50.0982,43700.0
2011-10-20 15:20:00,75.95,75.95,75.62,75.64,27800.0,50.0982,50.0982,49.8805,49.8937,27800.0
2011-10-20 15:30:00,75.64,75.74,75.51,75.52,38600.0,49.8937,49.9597,49.808,49.8146,38600.0
2011-10-20 15:40:00,75.51,75.72,75.51,75.66,49800.0,49.808,49.9465,49.808,49.9069,49800.0
2011-10-20 15:50:00,75.66,75.75,75.56,75.67,92500.0,49.9069,49.9663,49.8409,49.9135,92500.0
2011-10-21 09:30:00,76.41,76.5,75.8,75.84,273300.0,50.4016,50.461,49.9993,50.0256,273300.0
2011-10-21 09:40:00,75.85,76.44,75.64,76.36,64500.0,50.0322,50.4214,49.8937,50.3686,64500.0
2011-10-21 09:50:00,76.38,76.45,76.24,76.28,30700.0,50.3818,50.428,50.2895,50.3159,30700.0
2011-10-21 10:00:00,76.29,76.39,76.25,76.36,34100.0,50.3225,50.3884,50.2961,50.3686,34100.0
2011-10-21 10:10:00,76.37,76.6,76.34,76.59,46800.0,50.3752,50.527,50.3555,50.5204,46800.0
2011-10-21 10:20:00,76.59,76.62,76.42,76.5,50400.0,50.5204,50.5401,50.4082,50.461,50400.0
2011-10-21 10:30:00,76.5,76.65,76.48,76.64,42200.0,50.461,50.5599,50.4478,50.5533,42200.0
2011-10-21 10:40:00,76.64,76.75,76.58,76.67,81700.0,50.5533,50.6259,50.5138,50.5731,81700.0
2011-10-21 10:50:00,76.68,76.75,76.52,76.72,55800.0,50.5797,50.6259,50.4742,50.6061,55800.0
2011-10-21 11:00:00,76.72,76.75,76.6,76.65,49300.0,50.6061,50.6259,50.527,50.5599,49300.0
2011-10-21 11:10:00,76.63,76.75,76.63,76.72,75700.0,50.5467,50.6259,50.5467,50.6061,75700.0
2011-10-21 11:20:00,76.72,76.84,76.67,76.77,23700.0,50.6061,50.6853,50.5731,50.6391,23700.0
2011-10-21 11:30:00,76.74,76.74,76.33,76.34,30100.0,50.6193,50.6193,50.3489,50.3555,30100.0
2011-10-21 11:40:00,76.32,76.71,76.31,76.7,55300.0,50.3423,50.5995,50.3357,50.5929,55300.0
2011-10-21 11:50:00,76.7,76.78,76.68,76.74,43400.0,50.5929,50.6457,50.5797,50.6193,43400.0
2011-10-21 12:00:00,76.73,76.78,76.71,76.74,30600.0,50.6127,50.6457,50.5995,50.6193,30600.0
2011-10-21 12:10:00,76.74,76.78,76.71,76.74,12300.0,50.6193,50.6457,50.5995,50.6193,12300.0
2011-10-21 12:20:00,76.74,76.82,76.68,76.8,20200.0,50.6193,50.6721,50.5797,50.6589,20200.0
2011-10-21 12:30:00,76.79,76.79,76.69,76.73,15100.0,50.6523,50.6523,50.5863,50.6127,15100.0
2011-10-21 12:40:00,76.74,76.81,76.74,76.8,13500.0,50.6193,50.6655,50.6193,50.6589,13500.0
2011-10-21 12:50:00,76.78,76.83,76.76,76.81,20700.0,50.6457,50.6787,50.6325,50.6655,20700.0
2011-10-21 13:00:00,76.81,76.82,76.74,76.81,16600.0,50.6655,50.6721,50.6193,50.6655,16600.0
2011-10-21 13:10:00,76.81,76.87,76.73,76.83,31800.0,50.6655,50.705,50.6127,50.6787,31800.0
2011-10-21 13:20:00,76.81,76.89,76.7,76.7,17600.0,50.6655,50.7182,50.5929,50.5929,17600.0
2011-10-21 13:30:00,76.72,76.84,76.63,76.81,33300.0,50.6061,50.6853,50.5467,50.6655,33300.0
2011-10-21 13:40:00,76.81,76.83,76.67,76.77,32500.0,50.6655,50.6787,50.5731,50.6391,32500.0
2011-10-21 13:50:00,76.78,76.8,76.64,76.65,32800.0,50.6457,50.6589,50.5533,50.5599,32800.0
2011-10-21 14:00:00,76.66,76.94,76.63,76.89,35100.0,50.5665,50.7512,50.5467,50.7182,35100.0
2011-10-21 14:10:00,76.91,77.03,76.86,77.0,34900.0,50.7314,50.8106,50.6985,50.7908,34900.0
2011-10-21 14:20:00,77.0,77.16,77.0,77.07,30600.0,50.7908,50.8963,50.7908,50.837,30600.0
2011-10-21 14:30:00,77.08,77.12,77.0,77.04,36200.0,50.8436,50.87,50.7908,50.8172,36200.0
2011-10-21 14:40:00,77.06,77.1,77.0,77.0,59300.0,50.8304,50.8568,50.7908,50.7908,59300.0
2011-10-21 14:50:00,77.0,77.24,76.92,77.23,52700.0,50.7908,50.9491,50.738,50.9425,52700.0
2011-10-21 15:00:00,77.24,77.24,77.12,77.14,41800.0,50.9491,50.9491,50.87,50.8831,41800.0
2011-10-21 15:10:00,77.15,77.19,77.06,77.1,31700.0,50.8897,50.9161,50.8304,50.8568,31700.0
2011-10-21 15:20:00,77.11,77.24,77.11,77.17,58500.0,50.8634,50.9491,50.8634,50.9029,58500.0
2011-10-21 15:30:00,77.16,77.19,76.94,76.98,58500.0,50.8963,50.9161,50.7512,50.7776,58500.0
2011-10-21 15:40:00,76.98,77.15,76.94,77.15,77000.0,50.7776,50.8897,50.7512,50.8897,77000.0
2011-10-21 15:50:00,77.14,77.39,77.11,77.36,190200.0,50.8831,51.0481,50.8634,51.0283,190200.0
2011-10-24 09:30:00,77.39,77.39,76.57,76.7,61000.0,51.0481,51.0481,50.5072,50.5929,61000.0
2011-10-24 09:40:00,76.69,77.18,76.58,77.18,52300.0,50.5863,50.9095,50.5138,50.9095,52300.0
2011-10-24 09:50:00,77.11,77.32,77.07,77.32,34000.0,50.8634,51.0019,50.837,51.0019,34000.0
2011-10-24 10:00:00,77.31,77.61,77.29,77.61,55400.0,50.9953,51.1932,50.9821,51.1932,55400.0
2011-10-24 10:10:00,77.62,77.82,77.59,77.82,53100.0,51.1998,51.3317,51.18,51.3317,53100.0
2011-10-24 10:20:00,77.81,77.98,77.75,77.91,89000.0,51.3251,51.4372,51.2855,51.3911,89000.0
2011-10-24 10:30:00,77.9,77.91,77.64,77.64,33600.0,51.3845,51.3911,51.213,51.213,33600.0
2011-10-24 10:40:00,77.64,77.68,77.45,77.46,29900.0,51.213,51.2393,51.0876,51.0942,29900.0
2011-10-24 10:50:00,77.46,77.49,77.35,77.43,22000.0,51.0942,51.114,51.0217,51.0744,22000.0
2011-10-24 11:00:00,77.43,77.68,77.43,77.64,28500.0,51.0744,51.2393,51.0744,51.213,28500.0
2011-10-24 11:10:00,77.61,77.65,77.44,77.48,30400.0,51.1932,51.2196,51.081,51.1074,30400.0
2011-10-24 11:20:00,77.51,77.79,77.51,77.74,45200.0,51.1272,51.3119,51.1272,51.2789,45200.0
2011-10-24 11:30:00,77.71,77.78,77.69,77.77,17400.0,51.2591,51.3053,51.2459,51.2987,17400.0
2011-10-24 11:40:00,77.77,77.91,77.73,77.91,35500.0,51.2987,51.3911,51.2723,51.3911,35500.0
2011-10-24 11:50:00,77.9,77.96,77.89,77.96,30900.0,51.3845,51.424,51.3779,51.424,30900.0
2011-10-24 12:00:00,77.96,77.99,77.88,77.99,34100.0,51.424,51.4438,51.3713,51.4438,34100.0
2011-10-24 12:10:00,78.0,78.0,77.9,77.94,19900.0,51.4504,51.4504,51.3845,51.4108,19900.0
2011-10-24 12:20:00,77.96,78.05,77.94,78.01,26000.0,51.424,51.4834,51.4108,51.457,26000.0
2011-10-24 12:30:00,78.01,78.03,77.81,77.83,31800.0,51.457,51.4702,51.3251,51.3383,31800.0
2011-10-24 12:40:00,77.81,77.99,77.81,77.89,22200.0,51.3251,51.4438,51.3251,51.3779,22200.0
2011-10-24 12:50:00,77.88,78.1,77.88,78.08,19900.0,51.3713,51.5164,51.3713,51.5032,19900.0
2011-10-24 13:00:00,78.07,78.1,77.87,77.94,26700.0,51.4966,51.5164,51.3647,51.4108,26700.0
2011-10-24 13:10:00,77.94,78.18,77.92,78.18,46900.0,51.4108,51.5692,51.3977,51.5692,46900.0
2011-10-24 13:20:00,78.2,78.41,78.16,78.37,46200.0,51.5823,51.7209,51.556,51.6945,46200.0
2011-10-24 13:30:00,78.37,78.5,78.36,78.46,40200.0,51.6945,51.7802,51.6879,51.7538,40200.0
2011-10-24 13:40:00,78.48,78.79,78.47,78.79,60000.0,51.767,51.9715,51.7604,51.9715,60000.0
2011-10-24 13:50:00,78.76,78.84,78.73,78.79,55300.0,51.9517,52.0045,51.9319,51.9715,55300.0
2011-10-24 14:00:00,78.78,78.82,78.64,78.64,46500.0,51.9649,51.9913,51.8726,51.8726,46500.0
2011-10-24 14:10:00,78.64,78.69,78.58,78.6,42000.0,51.8726,51.9056,51.833,51.8462,42000.0
2011-10-24 14:20:00,78.6,78.7,78.6,78.68,22400.0,51.8462,51.9122,51.8462,51.899,22400.0
2011-10-24 14:30:00,78.66,78.75,78.66,78.74,42500.0,51.8858,51.9451,51.8858,51.9385,42500.0
2011-10-24 14:40:00,78.73,78.73,78.51,78.58,34800.0,51.9319,51.9319,51.7868,51.833,34800.0
2011-10-24 14:50:00,78.58,78.65,78.53,78.64,93800.0,51.833,51.8792,51.8,51.8726,93800.0
2011-10-24 15:00:00,78.64,78.84,78.64,78.84,90600.0,51.8726,52.0045,51.8726,52.0045,90600.0
2011-10-24 15:10:00,78.82,78.85,78.76,78.79,117700.0,51.9913,52.0111,51.9517,51.9715,117700.0
2011-10-24 15:20:00,78.8,78.86,78.77,78.83,131200.0,51.9781,52.0177,51.9583,51.9979,131200.0
2011-10-24 15:30:00,78.82,78.84,78.71,78.77,122300.0,51.9913,52.0045,51.9188,51.9583,122300.0
2011-10-24 15:40:00,78.77,78.77,78.56,78.57,131100.0,51.9583,51.9583,51.8198,51.8264,131100.0
2011-10-24 15:50:00,78.57,78.73,78.49,78.71,141000.0,51.8264,51.9319,51.7736,51.9188,141000.0
2011-10-25 09:30:00,78.66,78.88,78.05,78.29,79800.0,51.8858,52.0309,51.4834,51.6417,79800.0
2011-10-25 09:40:00,78.24,78.77,78.23,78.71,46200.0,51.6087,51.9583,51.6021,51.9188,46200.0
2011-10-25 09:50:00,78.67,78.81,78.57,78.73,31600.0,51.8924,51.9847,51.8264,51.9319,31600.0
2011-10-25 10:00:00,78.68,78.79,78.23,78.35,115800.0,51.899,51.9715,51.6021,51.6813,115800.0
2011-10-25 10:10:00,78.35,78.89,78.33,78.89,116400.0,51.6813,52.0375,51.6681,52.0375,116400.0
2011-10-25 10:20:00,78.89,78.9,78.62,78.84,31000.0,52.0375,52.0441,51.8594,52.0045,31000.0
2011-10-25 10:30:00,78.83,79.1,78.81,79.05,56100.0,51.9979,52.176,51.9847,52.143,56100.0
2011-10-25 10:40:00,79.03,79.29,78.99,79.27,108500.0,52.1298,52.3013,52.1034,52.2881,108500.0
2011-10-25 10:50:00,79.27,79.34,79.2,79.27,129600.0,52.2881,52.3343,52.242,52.2881,129600.0
2011-10-25 11:00:00,79.23,79.25,78.81,78.88,51200.0,52.2618,52.2749,51.9847,52.0309,51200.0
2011-10-25 11:10:00,78.89,78.89,78.59,78.62,59800.0,52.0375,52.0375,51.8396,51.8594,59800.0
2011-10-25 11:20:00,78.59,79.04,78.59,79.01,64500.0,51.8396,52.1364,51.8396,52.1166,64500.0
2011-10-25 11:30:00,79.01,79.19,78.95,78.95,27900.0,52.1166,52.2354,52.0771,52.0771,27900.0
2011-10-25 11:40:00,78.97,79.1,78.82,78.85,35600.0,52.0903,52.176,51.9913,52.0111,35600.0
2011-10-25 11:50:00,78.86,78.97,78.8,78.82,25200.0,52.0177,52.0903,51.9781,51.9913,25200.0
2011-10-25 12:00:00,78.82,79.29,78.79,79.25,38700.0,51.9913,52.3013,51.9715,52.2749,38700.0
2011-10-25 12:10:00,79.25,79.74,79.2,79.67,75000.0,52.2749,52.5982,52.242,52.552,75000.0
2011-10-25 12:20:00,79.69,79.9,79.67,79.88,110300.0,52.5652,52.7037,52.552,52.6905,110300.0
2011-10-25 12:30:00,79.86,79.9,79.81,79.84,69600.0,52.6773,52.7037,52.6443,52.6641,69600.0
2011-10-25 12:40:00,79.84,79.86,79.15,79.2,69700.0,52.6641,52.6773,52.209,52.242,69700.0
2011-10-25 12:50:00,79.21,79.24,78.98,78.98,45700.0,52.2486,52.2684,52.0968,52.0968,45700.0
2011-10-25 13:00:00,78.97,79.22,78.95,79.2,32600.0,52.0903,52.2552,52.0771,52.242,32600.0
2011-10-25 13:10:00,79.2,79.21,78.98,79.11,32100.0,52.242,52.2486,52.0968,52.1826,32100.0
2011-10-25 13:20:00,79.12,79.55,79.12,79.53,47100.0,52.1892,52.4728,52.1892,52.4596,47100.0
2011-10-25 13:30:00,79.52,79.54,79.42,79.51,49000.0,52.453,52.4662,52.3871,52.4464,49000.0
2011-10-25 13:40:00,79.5,79.54,79.34,79.54,84300.0,52.4399,52.4662,52.3343,52.4662,84300.0
2011-10-25 13:50:00,79.55,79.73,79.55,79.71,78700.0,52.4728,52.5916,52.4728,52.5784,78700.0
2011-10-25 14:00:00,79.71,79.72,79.42,79.5,60200.0,52.5784,52.585,52.3871,52.4399,60200.0
2011-10-25 14:10:00,79.49,79.5,79.21,79.38,37700.0,52.4333,52.4399,52.2486,52.3607,37700.0
2011-10-25 14:20:00,79.38,79.41,79.23,79.4,53300.0,52.3607,52.3805,52.2618,52.3739,53300.0
2011-10-25 14:30:00,79.39,79.5,79.31,79.45,58000.0,52.3673,52.4399,52.3145,52.4069,58000.0
2011-10-25 14:40:00,79.45,79.65,79.4,79.6,39800.0,52.4069,52.5388,52.3739,52.5058,39800.0
2011-10-25 14:50:00,79.6,79.65,79.52,79.57,56900.0,52.5058,52.5388,52.453,52.486,56900.0
2011-10-25 15:00:00,79.58,79.65,79.28,79.29,68200.0,52.4926,52.5388,52.2947,52.3013,68200.0
2011-10-25 15:10:00,79.3,79.3,79.14,79.23,82500.0,52.3079,52.3079,52.2024,52.2618,82500.0
2011-10-25 15:20:00,79.23,79.28,79.14,79.16,114600.0,52.2618,52.2947,52.2024,52.2156,114600.0
2011-10-25 15:30:00,79.17,79.34,78.99,79.0,104100.0,52.2222,52.3343,52.1034,52.11,104100.0
2011-10-25 15:40:00,78.99,79.08,78.75,78.89,126600.0,52.1034,52.1628,51.9451,52.0375,126600.0
2011-10-25 15:50:00,78.89,78.9,78.56,78.74,204400.0,52.0375,52.0441,51.8198,51.9385,204400.0
2011-10-26 09:30:00,78.94,78.94,76.2,77.48,567000.0,52.0705,52.0705,50.2631,51.1074,567000.0
2011-10-26 09:40:00,77.48,77.51,76.0,76.03,293600.0,51.1074,51.1272,50.1312,50.151,293600.0
2011-10-26 09:50:00,76.02,77.48,75.8,77.09,183500.0,50.1444,51.1074,49.9993,50.8502,183500.0
2011-10-26 10:00:00,77.16,77.16,76.01,76.01,149500.0,50.8963,50.8963,50.1378,50.1378,149500.0
2011-10-26 10:10:00,76.06,76.63,75.87,76.59,134200.0,50.1708,50.5467,50.0454,50.5204,134200.0
2011-10-26 10:20:00,76.61,77.09,76.55,77.01,109500.0,50.5335,50.8502,50.494,50.7974,109500.0
2011-10-26 10:30:00,77.0,77.01,76.71,76.71,143100.0,50.7908,50.7974,50.5995,50.5995,143100.0
2011-10-26 10:40:00,76.74,76.75,75.93,75.93,106000.0,50.6193,50.6259,50.085,50.085,106000.0
2011-10-26 10:50:00,75.94,76.36,75.71,76.22,152000.0,50.0916,50.3686,49.9399,50.2763,152000.0
2011-10-26 11:00:00,76.23,76.45,76.03,76.15,53500.0,50.2829,50.428,50.151,50.2301,53500.0
2011-10-26 11:10:00,76.14,76.64,76.09,76.56,67200.0,50.2235,50.5533,50.1905,50.5006,67200.0
2011-10-26 11:20:00,76.54,76.57,76.09,76.16,98200.0,50.4874,50.5072,50.1905,50.2367,98200.0
2011-10-26 11:30:00,76.15,76.31,75.64,75.77,83600.0,50.2301,50.3357,49.8937,49.9795,83600.0
2011-10-26 11:40:00,75.77,76.05,75.77,75.9,50500.0,49.9795,50.1642,49.9795,50.0652,50500.0
2011-10-26 11:50:00,75.9,76.13,75.9,76.06,46900.0,50.0652,50.2169,50.0652,50.1708,46900.0
2011-10-26 12:00:00,76.06,76.43,76.06,76.38,48900.0,50.1708,50.4148,50.1708,50.3818,48900.0
2011-10-26 12:10:00,76.41,76.41,76.02,76.19,42300.0,50.4016,50.4016,50.1444,50.2565,42300.0
2011-10-26 12:20:00,76.18,76.63,76.1,76.63,83600.0,50.2499,50.5467,50.1971,50.5467,83600.0
2011-10-26 12:30:00,76.63,76.64,76.24,76.51,37600.0,50.5467,50.5533,50.2895,50.4676,37600.0
2011-10-26 12:40:00,76.48,76.53,76.32,76.47,35400.0,50.4478,50.4808,50.3423,50.4412,35400.0
2011-10-26 12:50:00,76.47,76.53,76.21,76.24,108800.0,50.4412,50.4808,50.2697,50.2895,108800.0
2011-10-26 13:00:00,76.26,76.36,76.0,76.01,31100.0,50.3027,50.3686,50.1312,50.1378,31100.0
2011-10-26 13:10:00,76.03,76.15,76.01,76.12,29100.0,50.151,50.2301,50.1378,50.2103,29100.0
2011-10-26 13:20:00,76.11,76.16,75.98,76.05,191400.0,50.2037,50.2367,50.118,50.1642,191400.0
2011-10-26 13:30:00,76.05,76.57,76.05,76.5,56900.0,50.1642,50.5072,50.1642,50.461,56900.0
2011-10-26 13:40:00,76.51,76.73,76.35,76.63,50700.0,50.4676,50.6127,50.362,50.5467,50700.0
2011-10-26 13:50:00,76.67,76.77,76.49,76.65,44800.0,50.5731,50.6391,50.4544,50.5599,44800.0
2011-10-26 14:00:00,76.65,76.8,76.59,76.72,49000.0,50.5599,50.6589,50.5204,50.6061,49000.0
2011-10-26 14:10:00,76.73,76.75,76.47,76.48,31600.0,50.6127,50.6259,50.4412,50.4478,31600.0
2011-10-26 14:20:00,76.48,76.56,76.47,76.48,46500.0,50.4478,50.5006,50.4412,50.4478,46500.0
2011-10-26 14:30:00,76.49,76.67,76.44,76.62,78100.0,50.4544,50.5731,50.4214,50.5401,78100.0
2011-10-26 14:40:00,76.6,76.78,76.51,76.63,43500.0,50.527,50.6457,50.4676,50.5467,43500.0
2011-10-26 14:50:00,76.63,76.63,76.42,76.46,43500.0,50.5467,50.5467,50.4082,50.4346,43500.0
2011-10-26 15:00:00,76.43,76.53,76.28,76.37,45200.0,50.4148,50.4808,50.3159,50.3752,45200.0
2011-10-26 15:10:00,76.37,76.68,76.35,76.43,49600.0,50.3752,50.5797,50.362,50.4148,49600.0
2011-10-26 15:20:00,76.4,76.61,76.4,76.57,86300.0,50.395,50.5335,50.395,50.5072,86300.0
2011-10-26 15:30:00,76.57,76.61,76.21,76.29,121300.0,50.5072,50.5335,50.2697,50.3225,121300.0
2011-10-26 15:40:00,76.31,76.4,75.98,75.99,187400.0,50.3357,50.395,50.118,50.1246,187400.0
2011-10-26 15:50:00,75.99,76.38,75.94,76.34,305900.0,50.1246,50.3818,50.0916,50.3555,305900.0
2011-10-27 09:30:00,78.02,78.3,76.96,77.04,155000.0,51.4636,51.6483,50.7644,50.8172,155000.0
2011-10-27 09:40:00,77.05,77.06,76.71,76.83,101700.0,50.8238,50.8304,50.5995,50.6787,101700.0
2011-10-27 09:50:00,76.83,76.87,76.54,76.63,52900.0,50.6787,50.705,50.4874,50.5467,52900.0
2011-10-27 10:00:00,76.58,76.83,76.55,76.55,49400.0,50.5138,50.6787,50.494,50.494,49400.0
2011-10-27 10:10:00,76.6,76.6,75.88,75.99,134100.0,50.527,50.527,50.052,50.1246,134100.0
2011-10-27 10:20:00,75.96,75.98,75.58,75.64,67700.0,50.1048,50.118,49.8541,49.8937,67700.0
2011-10-27 10:30:00,75.66,75.67,75.37,75.41,82800.0,49.9069,49.9135,49.7156,49.742,82800.0
2011-10-27 10:40:00,75.39,75.43,75.22,75.36,77000.0,49.7288,49.7552,49.6167,49.709,77000.0
2011-10-27 10:50:00,75.36,75.45,75.26,75.39,88000.0,49.709,49.7684,49.6431,49.7288,88000.0
2011-10-27 11:00:00,75.39,75.62,75.35,75.55,86000.0,49.7288,49.8805,49.7024,49.8343,86000.0
2011-10-27 11:10:00,75.54,75.95,75.49,75.89,69500.0,49.8278,50.0982,49.7948,50.0586,69500.0
2011-10-27 11:20:00,75.89,75.9,75.31,75.53,70600.0,50.0586,50.0652,49.676,49.8212,70600.0
2011-10-27 11:30:00,75.53,75.74,75.53,75.71,47700.0,49.8212,49.9597,49.8212,49.9399,47700.0
2011-10-27 11:40:00,75.71,75.82,75.58,75.6,39800.0,49.9399,50.0124,49.8541,49.8673,39800.0
2011-10-27 11:50:00,75.61,75.64,75.52,75.53,52300.0,49.8739,49.8937,49.8146,49.8212,52300.0
2011-10-27 12:00:00,75.56,75.77,75.55,75.72,54100.0,49.8409,49.9795,49.8343,49.9465,54100.0
2011-10-27 12:10:00,75.71,75.8,75.63,75.66,31700.0,49.9399,49.9993,49.8871,49.9069,31700.0
2011-10-27 12:20:00,75.67,75.71,75.55,75.57,26900.0,49.9135,49.9399,49.8343,49.8475,26900.0
2011-10-27 12:30:00,75.57,75.57,75.51,75.55,44600.0,49.8475,49.8475,49.808,49.8343,44600.0
2011-10-27 12:40:00,75.54,75.59,75.5,75.55,24000.0,49.8278,49.8607,49.8014,49.8343,24000.0
2011-10-27 12:50:00,75.55,75.68,75.55,75.65,25000.0,49.8343,49.9201,49.8343,49.9003,25000.0
2011-10-27 13:00:00,75.65,75.76,75.62,75.62,36600.0,49.9003,49.9729,49.8805,49.8805,36600.0
2011-10-27 13:10:00,75.62,75.72,75.54,75.58,40000.0,49.8805,49.9465,49.8278,49.8541,40000.0
2011-10-27 13:20:00,75.57,75.59,75.5,75.54,40500.0,49.8475,49.8607,49.8014,49.8278,40500.0
2011-10-27 13:30:00,75.55,75.6,75.5,75.58,39500.0,49.8343,49.8673,49.8014,49.8541,39500.0
2011-10-27 13:40:00,75.59,75.6,75.36,75.57,42900.0,49.8607,49.8673,49.709,49.8475,42900.0
2011-10-27 13:50:00,75.57,75.69,75.53,75.62,53800.0,49.8475,49.9267,49.8212,49.8805,53800.0
2011-10-27 14:00:00,75.62,75.67,75.54,75.54,68700.0,49.8805,49.9135,49.8278,49.8278,68700.0
2011-10-27 14:10:00,75.54,75.74,75.5,75.74,45200.0,49.8278,49.9597,49.8014,49.9597,45200.0
2011-10-27 14:20:00,75.74,75.88,75.66,75.87,41700.0,49.9597,50.052,49.9069,50.0454,41700.0
2011-10-27 14:30:00,75.86,75.99,75.8,75.95,68300.0,50.0388,50.1246,49.9993,50.0982,68300.0
2011-10-27 14:40:00,75.99,76.14,75.95,76.07,83800.0,50.1246,50.2235,50.0982,50.1774,83800.0
2011-10-27 14:50:00,76.07,76.08,75.82,75.84,102100.0,50.1774,50.1839,50.0124,50.0256,102100.0
2011-10-27 15:00:00,75.84,75.9,75.71,75.71,66200.0,50.0256,50.0652,49.9399,49.9399,66200.0
2011-10-27 15:10:00,75.71,75.75,75.51,75.75,124300.0,49.9399,49.9663,49.808,49.9663,124300.0
2011-10-27 15:20:00,75.75,75.94,75.73,75.79,122400.0,49.9663,50.0916,49.9531,49.9927,122400.0
2011-10-27 15:30:00,75.79,75.84,75.61,75.68,92700.0,49.9927,50.0256,49.8739,49.9201,92700.0
2011-10-27 15:40:00,75.69,75.77,75.35,75.45,133700.0,49.9267,49.9795,49.7024,49.7684,133700.0
2011-10-27 15:50:00,75.45,75.68,75.33,75.65,244100.0,49.7684,49.9201,49.6892,49.9003,244100.0
2011-10-28 09:30:00,75.72,76.27,75.72,76.23,87800.0,49.9465,50.3093,49.9465,50.2829,87800.0
2011-10-28 09:40:00,76.23,76.6,76.08,76.5,52000.0,50.2829,50.527,50.1839,50.461,52000.0
2011-10-28 09:50:00,76.46,76.58,76.18,76.58,58200.0,50.4346,50.5138,50.2499,50.5138,58200.0
2011-10-28 10:00:00,76.57,76.69,76.13,76.25,101700.0,50.5072,50.5863,50.2169,50.2961,101700.0
2011-10-28 10:10:00,76.26,76.31,75.9,75.93,61600.0,50.3027,50.3357,50.0652,50.085,61600.0
2011-10-28 10:20:00,75.96,76.0,75.65,75.66,36100.0,50.1048,50.1312,49.9003,49.9069,36100.0
2011-10-28 10:30:00,75.66,75.82,75.64,75.74,41100.0,49.9069,50.0124,49.8937,49.9597,41100.0
2011-10-28 10:40:00,75.75,75.75,75.47,75.54,41600.0,49.9663,49.9663,49.7816,49.8278,41600.0
2011-10-28 10:50:00,75.53,75.6,75.36,75.42,44300.0,49.8212,49.8673,49.709,49.7486,44300.0
2011-10-28 11:00:00,75.44,75.55,75.37,75.46,27300.0,49.7618,49.8343,49.7156,49.775,27300.0
2011-10-28 11:10:00,75.5,75.56,75.44,75.52,20200.0,49.8014,49.8409,49.7618,49.8146,20200.0
2011-10-28 11:20:00,75.5,75.65,75.4,75.4,41500.0,49.8014,49.9003,49.7354,49.7354,41500.0
2011-10-28 11:30:00,75.4,75.5,75.31,75.33,36300.0,49.7354,49.8014,49.676,49.6892,36300.0
2011-10-28 11:40:00,75.35,75.47,75.31,75.4,21000.0,49.7024,49.7816,49.676,49.7354,21000.0
2011-10-28 11:50:00,75.38,75.52,75.35,75.46,28300.0,49.7222,49.8146,49.7024,49.775,28300.0
2011-10-28 12:00:00,75.44,75.54,75.43,75.48,25700.0,49.7618,49.8278,49.7552,49.7882,25700.0
2011-10-28 12:10:00,75.47,75.54,75.4,75.4,15600.0,49.7816,49.8278,49.7354,49.7354,15600.0
2011-10-28 12:20:00,75.44,75.54,75.37,75.41,18800.0,49.7618,49.8278,49.7156,49.742,18800.0
2011-10-28 12:30:00,75.41,75.5,75.35,75.44,21000.0,49.742,49.8014,49.7024,49.7618,21000.0
2011-10-28 12:40:00,75.47,75.47,75.32,75.41,25600.0,49.7816,49.7816,49.6826,49.742,25600.0
2011-10-28 12:50:00,75.42,75.44,75.26,75.34,26000.0,49.7486,49.7618,49.6431,49.6958,26000.0
2011-10-28 13:00:00,75.34,75.34,75.16,75.19,37000.0,49.6958,49.6958,49.5771,49.5969,37000.0
2011-10-28 13:10:00,75.2,75.23,75.12,75.21,31100.0,49.6035,49.6233,49.5507,49.6101,31100.0
2011-10-28 13:20:00,75.2,75.36,75.07,75.35,46800.0,49.6035,49.709,49.5177,49.7024,46800.0
2011-10-28 13:30:00,75.33,75.51,75.33,75.39,41800.0,49.6892,49.808,49.6892,49.7288,41800.0
2011-10-28 13:40:00,75.4,75.41,75.06,75.06,72300.0,49.7354,49.742,49.5111,49.5111,72300.0
2011-10-28 13:50:00,75.09,75.39,75.09,75.18,57600.0,49.5309,49.7288,49.5309,49.5903,57600.0
2011-10-28 14:00:00,75.23,75.29,75.09,75.29,52300.0,49.6233,49.6628,49.5309,49.6628,52300.0
2011-10-28 14:10:00,75.3,75.3,75.19,75.28,31900.0,49.6694,49.6694,49.5969,49.6563,31900.0
2011-10-28 14:20:00,75.3,75.5,75.3,75.42,31700.0,49.6694,49.8014,49.6694,49.7486,31700.0
2011-10-28 14:30:00,75.42,75.5,75.35,75.45,39600.0,49.7486,49.8014,49.7024,49.7684,39600.0
2011-10-28 14:40:00,75.46,75.53,75.23,75.23,68400.0,49.775,49.8212,49.6233,49.6233,68400.0
2011-10-28 14:50:00,75.23,75.41,75.22,75.39,44900.0,49.6233,49.742,49.6167,49.7288,44900.0
2011-10-28 15:00:00,75.39,75.4,75.24,75.27,72000.0,49.7288,49.7354,49.6299,49.6497,72000.0
2011-10-28 15:10:00,75.28,75.28,75.15,75.22,49100.0,49.6563,49.6563,49.5705,49.6167,49100.0
2011-10-28 15:20:00,75.22,75.28,75.1,75.12,43300.0,49.6167,49.6563,49.5375,49.5507,43300.0
2011-10-28 15:30:00,75.13,75.35,75.08,75.34,93900.0,49.5573,49.7024,49.5243,49.6958,93900.0
2011-10-28 15:40:00,75.33,75.48,75.31,75.38,133700.0,49.6892,49.7882,49.676,49.7222,133700.0
2011-10-28 15:50:00,75.38,75.5,75.32,75.41,170900.0,49.7222,49.8014,49.6826,49.742,170900.0
2011-10-31 09:30:00,75.28,75.78,75.09,75.22,104500.0,49.6563,49.9861,49.5309,49.6167,104500.0
2011-10-31 09:40:00,75.25,75.44,75.09,75.42,65900.0,49.6365,49.7618,49.5309,49.7486,65900.0
2011-10-31 09:50:00,75.41,75.73,75.18,75.73,64800.0,49.742,49.9531,49.5903,49.9531,64800.0
2011-10-31 10:00:00,75.73,75.94,75.71,75.73,75800.0,49.9531,50.0916,49.9399,49.9531,75800.0
2011-10-31 10:10:00,75.73,75.9,75.62,75.66,58100.0,49.9531,50.0652,49.8805,49.9069,58100.0
2011-10-31 10:20:00,75.65,75.96,75.62,75.94,50600.0,49.9003,50.1048,49.8805,50.0916,50600.0
2011-10-31 10:30:00,75.96,76.04,75.94,76.04,71900.0,50.1048,50.1576,50.0916,50.1576,71900.0
2011-10-31 10:40:00,76.04,76.15,75.91,75.98,86800.0,50.1576,50.2301,50.0718,50.118,86800.0
2011-10-31 10:50:00,75.99,76.26,75.99,76.21,64300.0,50.1246,50.3027,50.1246,50.2697,64300.0
2011-10-31 11:00:00,76.2,76.25,75.94,76.17,59600.0,50.2631,50.2961,50.0916,50.2433,59600.0
2011-10-31 11:10:00,76.17,76.22,76.05,76.07,57100.0,50.2433,50.2763,50.1642,50.1774,57100.0
2011-10-31 11:20:00,76.07,76.21,76.02,76.05,49200.0,50.1774,50.2697,50.1444,50.1642,49200.0
2011-10-31 11:30:00,76.05,76.26,76.05,76.26,50300.0,50.1642,50.3027,50.1642,50.3027,50300.0
2011-10-31 11:40:00,76.27,76.42,76.24,76.41,95600.0,50.3093,50.4082,50.2895,50.4016,95600.0
2011-10-31 11:50:00,76.41,76.47,76.29,76.43,62300.0,50.4016,50.4412,50.3225,50.4148,62300.0
2011-10-31 12:00:00,76.43,76.48,76.35,76.48,102700.0,50.4148,50.4478,50.362,50.4478,102700.0
2011-10-31 12:10:00,76.47,76.53,76.37,76.42,36100.0,50.4412,50.4808,50.3752,50.4082,36100.0
2011-10-31 12:20:00,76.41,76.47,76.17,76.17,33300.0,50.4016,50.4412,50.2433,50.2433,33300.0
2011-10-31 12:30:00,76.18,76.31,76.11,76.31,30600.0,50.2499,50.3357,50.2037,50.3357,30600.0
2011-10-31 12:40:00,76.31,76.41,76.12,76.17,38100.0,50.3357,50.4016,50.2103,50.2433,38100.0
2011-10-31 12:50:00,76.17,76.31,76.13,76.23,23700.0,50.2433,50.3357,50.2169,50.2829,23700.0
2011-10-31 13:00:00,76.24,76.51,76.23,76.5,34600.0,50.2895,50.4676,50.2829,50.461,34600.0
2011-10-31 13:10:00,76.5,76.73,76.5,76.72,50700.0,50.461,50.6127,50.461,50.6061,50700.0
2011-10-31 13:20:00,76.71,76.76,76.62,76.72,35500.0,50.5995,50.6325,50.5401,50.6061,35500.0
2011-10-31 13:30:00,76.72,76.81,76.61,76.77,82300.0,50.6061,50.6655,50.5335,50.6391,82300.0
2011-10-31 13:40:00,76.77,76.9,76.71,76.84,73200.0,50.6391,50.7248,50.5995,50.6853,73200.0
2011-10-31 13:50:00,76.87,77.0,76.78,76.8,60200.0,50.705,50.7908,50.6457,50.6589,60200.0
2011-10-31 14:00:00,76.8,76.84,76.69,76.76,48400.0,50.6589,50.6853,50.5863,50.6325,48400.0
2011-10-31 14:10:00,76.77,76.83,76.74,76.83,35700.0,50.6391,50.6787,50.6193,50.6787,35700.0
2011-10-31 14:20:00,76.84,76.9,76.76,76.76,43400.0,50.6853,50.7248,50.6325,50.6325,43400.0
2011-10-31 14:30:00,76.77,76.84,76.63,76.65,93300.0,50.6391,50.6853,50.5467,50.5599,93300.0
2011-10-31 14:40:00,76.64,76.69,76.54,76.57,33900.0,50.5533,50.5863,50.4874,50.5072,33900.0
2011-10-31 14:50:00,76.57,76.62,76.51,76.58,39100.0,50.5072,50.5401,50.4676,50.5138,39100.0
2011-10-31 15:00:00,76.58,76.61,76.4,76.44,52200.0,50.5138,50.5335,50.395,50.4214,52200.0
2011-10-31 15:10:00,76.45,76.56,76.34,76.36,56600.0,50.428,50.5006,50.3555,50.3686,56600.0
2011-10-31 15:20:00,76.36,76.48,76.3,76.35,60900.0,50.3686,50.4478,50.3291,50.362,60900.0
2011-10-31 15:30:00,76.37,76.42,76.22,76.28,133800.0,50.3752,50.4082,50.2763,50.3159,133800.0
2011-10-31 15:40:00,76.28,76.28,76.0,76.23,295000.0,50.3159,50.3159,50.1312,50.2829,295000.0
2011-10-31 15:50:00,76.23,76.33,75.91,75.94,333800.0,50.2829,50.3489,50.0718,50.0916,333800.0
2011-11-01 09:30:00,74.56,75.06,74.21,74.65,89800.0,49.1813,49.5111,48.9505,49.2407,89800.0
2011-11-01 09:40:00,74.64,74.92,74.44,74.45,85200.0,49.2341,49.4188,49.1022,49.1088,85200.0
2011-11-01 09:50:00,74.47,74.47,74.03,74.22,83400.0,49.122,49.122,48.8317,48.9571,83400.0
2011-11-01 10:00:00,74.18,74.3,73.93,74.27,81200.0,48.9307,49.0098,48.7658,48.99,81200.0
2011-11-01 10:10:00,74.27,74.48,74.21,74.41,85800.0,48.99,49.1286,48.9505,49.0824,85800.0
2011-11-01 10:20:00,74.41,74.65,74.27,74.46,60300.0,49.0824,49.2407,48.99,49.1154,60300.0
2011-11-01 10:30:00,74.49,74.58,74.33,74.35,45800.0,49.1352,49.1945,49.0296,49.0428,45800.0
2011-11-01 10:40:00,74.35,74.41,74.24,74.27,48600.0,49.0428,49.0824,48.9702,48.99,48600.0
2011-11-01 10:50:00,74.27,74.35,74.21,74.23,46900.0,48.99,49.0428,48.9505,48.9637,46900.0
2011-11-01 11:00:00,74.23,74.36,74.22,74.31,45100.0,48.9637,49.0494,48.9571,49.0164,45100.0
2011-11-01 11:10:00,74.3,74.5,74.28,74.39,27200.0,49.0098,49.1417,48.9966,49.0692,27200.0
2011-11-01 11:20:00,74.39,74.39,74.2,74.22,29600.0,49.0692,49.0692,48.9439,48.9571,29600.0
2011-11-01 11:30:00,74.22,74.22,73.93,73.95,49600.0,48.9571,48.9571,48.7658,48.779,49600.0
2011-11-01 11:40:00,73.96,74.06,73.86,73.94,36100.0,48.7856,48.8515,48.7196,48.7724,36100.0
2011-11-01 11:50:00,73.94,74.08,73.86,73.95,58600.0,48.7724,48.8647,48.7196,48.779,58600.0
2011-11-01 12:00:00,73.97,74.04,73.84,73.99,79600.0,48.7921,48.8383,48.7064,48.8053,79600.0
2011-11-01 12:10:00,73.97,74.12,73.92,74.0,48000.0,48.7921,48.8911,48.7592,48.8119,48000.0
2011-11-01 12:20:00,73.94,74.16,73.86,74.0,63700.0,48.7724,48.9175,48.7196,48.8119,63700.0
2011-11-01 12:30:00,73.99,74.1,73.8,73.84,58800.0,48.8053,48.8779,48.68,48.7064,58800.0
2011-11-01 12:40:00,73.83,73.87,73.62,73.68,48500.0,48.6998,48.7262,48.5613,48.6009,48500.0
2011-11-01 12:50:00,73.64,73.72,73.5,73.63,28500.0,48.5745,48.6272,48.4821,48.5679,28500.0
2011-11-01 13:00:00,73.62,73.94,73.48,73.73,94400.0,48.5613,48.7724,48.4689,48.6338,94400.0
2011-11-01 13:10:00,73.71,73.77,73.65,73.7,29100.0,48.6206,48.6602,48.5811,48.6141,29100.0
2011-11-01 13:20:00,73.68,74.07,73.53,74.04,41500.0,48.6009,48.8581,48.5019,48.8383,41500.0
2011-11-01 13:30:00,74.04,74.26,73.83,73.99,106000.0,48.8383,48.9834,48.6998,48.8053,106000.0
2011-11-01 13:40:00,73.99,74.27,73.9,74.08,39300.0,48.8053,48.99,48.746,48.8647,39300.0
2011-11-01 13:50:00,74.1,74.21,73.87,74.07,40200.0,48.8779,48.9505,48.7262,48.8581,40200.0
2011-11-01 14:00:00,74.05,74.39,74.0,74.37,69700.0,48.8449,49.0692,48.8119,49.056,69700.0
2011-11-01 14:10:00,74.32,74.4,74.07,74.18,53600.0,49.023,49.0758,48.8581,48.9307,53600.0
2011-11-01 14:20:00,74.19,74.4,74.19,74.23,38700.0,48.9373,49.0758,48.9373,48.9637,38700.0
2011-11-01 14:30:00,74.22,74.39,74.13,74.21,50600.0,48.9571,49.0692,48.8977,48.9505,50600.0
2011-11-01 14:40:00,74.2,74.26,74.02,74.02,31200.0,48.9439,48.9834,48.8251,48.8251,31200.0
2011-11-01 14:50:00,74.04,74.2,73.92,73.94,38500.0,48.8383,48.9439,48.7592,48.7724,38500.0
2011-11-01 15:00:00,73.92,73.98,73.69,73.74,56000.0,48.7592,48.7987,48.6075,48.6404,56000.0
2011-11-01 15:10:00,73.74,73.95,73.68,73.93,54200.0,48.6404,48.779,48.6009,48.7658,54200.0
2011-11-01 15:20:00,73.94,74.0,73.72,73.88,50700.0,48.7724,48.8119,48.6272,48.7328,50700.0
2011-11-01 15:30:00,73.88,74.32,73.85,74.27,114700.0,48.7328,49.023,48.713,48.99,114700.0
2011-11-01 15:40:00,74.27,74.27,73.79,74.08,181700.0,48.99,48.99,48.6734,48.8647,181700.0
2011-11-01 15:50:00,74.04,74.08,73.8,74.01,163400.0,48.8383,48.8647,48.68,48.8185,163400.0
2011-11-02 09:30:00,74.84,75.07,74.64,74.93,89500.0,49.366,49.5177,49.2341,49.4254,89500.0
2011-11-02 09:40:00,74.91,75.29,74.9,74.99,37800.0,49.4122,49.6628,49.4056,49.465,37800.0
2011-11-02 09:50:00,75.0,75.08,74.81,75.06,33200.0,49.4716,49.5243,49.3462,49.5111,33200.0
2011-11-02 10:00:00,75.05,75.13,74.6,74.77,48800.0,49.5045,49.5573,49.2077,49.3198,48800.0
2011-11-02 10:10:00,74.78,74.81,74.48,74.51,34500.0,49.3264,49.3462,49.1286,49.1483,34500.0
2011-11-02 10:20:00,74.5,74.82,74.43,74.81,36000.0,49.1417,49.3528,49.0956,49.3462,36000.0
2011-11-02 10:30:00,74.81,74.82,74.61,74.74,45700.0,49.3462,49.3528,49.2143,49.3001,45700.0
2011-11-02 10:40:00,74.77,75.1,74.76,75.04,61800.0,49.3198,49.5375,49.3132,49.4979,61800.0
2011-11-02 10:50:00,75.05,75.17,75.03,75.07,20600.0,49.5045,49.5837,49.4913,49.5177,20600.0
2011-11-02 11:00:00,75.07,75.16,75.03,75.1,29400.0,49.5177,49.5771,49.4913,49.5375,29400.0
2011-11-02 11:10:00,75.12,75.19,75.0,75.18,33200.0,49.5507,49.5969,49.4716,49.5903,33200.0
2011-11-02 11:20:00,75.2,75.2,75.01,75.06,24000.0,49.6035,49.6035,49.4782,49.5111,24000.0
2011-11-02 11:30:00,75.07,75.13,75.0,75.1,21400.0,49.5177,49.5573,49.4716,49.5375,21400.0
2011-11-02 11:40:00,75.11,75.15,75.06,75.08,13300.0,49.5441,49.5705,49.5111,49.5243,13300.0
2011-11-02 11:50:00,75.07,75.14,75.01,75.1,26800.0,49.5177,49.5639,49.4782,49.5375,26800.0
2011-11-02 12:00:00,75.12,75.14,75.05,75.13,19300.0,49.5507,49.5639,49.5045,49.5573,19300.0
2011-11-02 12:10:00,75.14,75.15,74.95,75.03,45100.0,49.5639,49.5705,49.4386,49.4913,45100.0
2011-11-02 12:20:00,75.04,75.27,75.01,75.19,38200.0,49.4979,49.6497,49.4782,49.5969,38200.0
2011-11-02 12:30:00,75.18,75.29,75.0,75.1,24200.0,49.5903,49.6628,49.4716,49.5375,24200.0
2011-11-02 12:40:00,75.12,75.25,74.9,74.9,33100.0,49.5507,49.6365,49.4056,49.4056,33100.0
2011-11-02 12:50:00,74.89,75.04,74.85,74.88,23900.0,49.399,49.4979,49.3726,49.3924,23900.0
2011-11-02 13:00:00,74.88,74.91,74.66,74.73,48800.0,49.3924,49.4122,49.2473,49.2935,48800.0
2011-11-02 13:10:00,74.72,74.82,74.69,74.72,28300.0,49.2869,49.3528,49.2671,49.2869,28300.0
2011-11-02 13:20:00,74.72,74.76,74.61,74.69,35200.0,49.2869,49.3132,49.2143,49.2671,35200.0
2011-11-02 13:30:00,74.67,74.72,74.55,74.55,35500.0,49.2539,49.2869,49.1747,49.1747,35500.0
2011-11-02 13:40:00,74.57,74.66,74.51,74.61,39100.0,49.1879,49.2473,49.1483,49.2143,39100.0
2011-11-02 13:50:00,74.61,74.63,74.5,74.53,30200.0,49.2143,49.2275,49.1417,49.1615,30200.0
2011-11-02 14:00:00,74.52,74.69,74.38,74.58,46700.0,49.1549,49.2671,49.0626,49.1945,46700.0
2011-11-02 14:10:00,74.57,74.66,74.45,74.57,34500.0,49.1879,49.2473,49.1088,49.1879,34500.0
2011-11-02 14:20:00,74.54,74.65,74.46,74.49,42100.0,49.1681,49.2407,49.1154,49.1352,42100.0
2011-11-02 14:30:00,74.49,74.74,74.43,74.67,38000.0,49.1352,49.3001,49.0956,49.2539,38000.0
2011-11-02 14:40:00,74.67,74.82,74.61,74.78,40500.0,49.2539,49.3528,49.2143,49.3264,40500.0
2011-11-02 14:50:00,74.76,74.9,74.72,74.76,51900.0,49.3132,49.4056,49.2869,49.3132,51900.0
2011-11-02 15:00:00,74.78,74.87,74.61,74.78,52700.0,49.3264,49.3858,49.2143,49.3264,52700.0
2011-11-02 15:10:00,74.78,74.84,74.71,74.81,48100.0,49.3264,49.366,49.2803,49.3462,48100.0
2011-11-02 15:20:00,74.81,74.93,74.69,74.75,42600.0,49.3462,49.4254,49.2671,49.3067,42600.0
2011-11-02 15:30:00,74.76,74.82,74.48,74.6,82100.0,49.3132,49.3528,49.1286,49.2077,82100.0
2011-11-02 15:40:00,74.6,74.73,74.33,74.4,120100.0,49.2077,49.2935,49.0296,49.0758,120100.0
2011-11-02 15:50:00,74.43,74.59,74.35,74.52,172800.0,49.0956,49.2011,49.0428,49.1549,172800.0
2011-11-03 09:30:00,75.1,75.37,74.96,75.35,53300.0,49.5375,49.7156,49.4452,49.7024,53300.0
2011-11-03 09:40:00,75.35,75.4,75.05,75.18,28200.0,49.7024,49.7354,49.5045,49.5903,28200.0
2011-11-03 09:50:00,75.18,75.21,74.9,75.11,35600.0,49.5903,49.6101,49.4056,49.5441,35600.0
2011-11-03 10:00:00,75.12,75.15,74.82,74.9,42300.0,49.5507,49.5705,49.3528,49.4056,42300.0
2011-11-03 10:10:00,74.9,75.0,74.74,74.97,21300.0,49.4056,49.4716,49.3001,49.4518,21300.0
2011-11-03 10:20:00,74.95,74.98,74.76,74.88,25700.0,49.4386,49.4584,49.3132,49.3924,25700.0
2011-11-03 10:30:00,74.87,74.96,74.6,74.6,28700.0,49.3858,49.4452,49.2077,49.2077,28700.0
2011-11-03 10:40:00,74.62,75.03,74.61,74.91,41400.0,49.2209,49.4913,49.2143,49.4122,41400.0
2011-11-03 10:50:00,74.92,75.15,74.82,74.97,21700.0,49.4188,49.5705,49.3528,49.4518,21700.0
2011-11-03 11:00:00,74.97,75.06,74.93,75.0,21200.0,49.4518,49.5111,49.4254,49.4716,21200.0
2011-11-03 11:10:00,75.0,75.23,75.0,75.23,21000.0,49.4716,49.6233,49.4716,49.6233,21000.0
2011-11-03 11:20:00,75.25,75.35,75.2,75.33,21900.0,49.6365,49.7024,49.6035,49.6892,21900.0
2011-11-03 11:30:00,75.32,75.36,75.25,75.3,17800.0,49.6826,49.709,49.6365,49.6694,17800.0
2011-11-03 11:40:00,75.27,75.3,75.1,75.19,22400.0,49.6497,49.6694,49.5375,49.5969,22400.0
2011-11-03 11:50:00,75.17,75.31,75.1,75.12,30200.0,49.5837,49.676,49.5375,49.5507,30200.0
2011-11-03 12:00:00,75.13,75.44,75.13,75.41,32100.0,49.5573,49.7618,49.5573,49.742,32100.0
2011-11-03 12:10:00,75.41,75.46,75.29,75.33,29100.0,49.742,49.775,49.6628,49.6892,29100.0
2011-11-03 12:20:00,75.33,75.73,75.32,75.69,51800.0,49.6892,49.9531,49.6826,49.9267,51800.0
2011-11-03 12:30:00,75.7,75.75,75.62,75.63,67400.0,49.9333,49.9663,49.8805,49.8871,67400.0
2011-11-03 12:40:00,75.62,75.79,75.51,75.75,21400.0,49.8805,49.9927,49.808,49.9663,21400.0
2011-11-03 12:50:00,75.78,75.79,75.68,75.69,14800.0,49.9861,49.9927,49.9201,49.9267,14800.0
2011-11-03 13:00:00,75.69,75.79,75.68,75.78,15900.0,49.9267,49.9927,49.9201,49.9861,15900.0
2011-11-03 13:10:00,75.75,75.81,75.73,75.78,22100.0,49.9663,50.0059,49.9531,49.9861,22100.0
2011-11-03 13:20:00,75.78,75.8,75.71,75.72,11600.0,49.9861,49.9993,49.9399,49.9465,11600.0
2011-11-03 13:30:00,75.72,75.83,75.7,75.81,16200.0,49.9465,50.019,49.9333,50.0059,16200.0
2011-11-03 13:40:00,75.81,75.94,75.76,75.93,20300.0,50.0059,50.0916,49.9729,50.085,20300.0
2011-11-03 13:50:00,75.93,75.98,75.83,75.85,19600.0,50.085,50.118,50.019,50.0322,19600.0
2011-11-03 14:00:00,75.87,76.04,75.83,75.98,38900.0,50.0454,50.1576,50.019,50.118,38900.0
2011-11-03 14:10:00,76.0,76.0,75.78,75.83,31900.0,50.1312,50.1312,49.9861,50.019,31900.0
2011-11-03 14:20:00,75.83,75.84,75.66,75.7,20200.0,50.019,50.0256,49.9069,49.9333,20200.0
2011-11-03 14:30:00,75.7,75.81,75.69,75.79,19400.0,49.9333,50.0059,49.9267,49.9927,19400.0
2011-11-03 14:40:00,75.8,75.81,75.54,75.61,26100.0,49.9993,50.0059,49.8278,49.8739,26100.0
2011-11-03 14:50:00,75.6,75.74,75.55,75.71,25500.0,49.8673,49.9597,49.8343,49.9399,25500.0
2011-11-03 15:00:00,75.71,75.86,75.7,75.85,30500.0,49.9399,50.0388,49.9333,50.0322,30500.0
2011-11-03 15:10:00,75.84,75.91,75.73,75.86,54900.0,50.0256,50.0718,49.9531,50.0388,54900.0
2011-11-03 15:20:00,75.87,76.0,75.82,75.97,28600.0,50.0454,50.1312,50.0124,50.1114,28600.0
2011-11-03 15:30:00,75.96,76.13,75.95,76.02,68500.0,50.1048,50.2169,50.0982,50.1444,68500.0
2011-11-03 15:40:00,76.03,76.19,75.98,76.11,61200.0,50.151,50.2565,50.118,50.2037,61200.0
2011-11-03 15:50:00,76.1,76.21,76.04,76.06,134900.0,50.1971,50.2697,50.1576,50.1708,134900.0
2011-11-04 09:30:00,75.42,75.59,75.21,75.28,591800.0,49.7486,49.8607,49.6101,49.6563,591800.0
2011-11-04 09:40:00,75.34,75.72,75.34,75.39,54600.0,49.6958,49.9465,49.6958,49.7288,54600.0
2011-11-04 09:50:00,75.39,75.48,75.0,75.15,43600.0,49.7288,49.7882,49.4716,49.5705,43600.0
2011-11-04 10:00:00,75.16,75.23,74.99,75.02,62200.0,49.5771,49.6233,49.465,49.4848,62200.0
2011-11-04 10:10:00,75.03,75.16,74.86,74.9,28500.0,49.4913,49.5771,49.3792,49.4056,28500.0
2011-11-04 10:20:00,74.92,74.99,74.75,74.9,17800.0,49.4188,49.465,49.3067,49.4056,17800.0
2011-11-04 10:30:00,74.9,74.94,74.75,74.78,21100.0,49.4056,49.432,49.3067,49.3264,21100.0
2011-11-04 10:40:00,74.78,74.93,74.74,74.91,51400.0,49.3264,49.4254,49.3001,49.4122,51400.0
2011-11-04 10:50:00,74.91,74.92,74.77,74.89,36200.0,49.4122,49.4188,49.3198,49.399,36200.0
2011-11-04 11:00:00,74.91,74.93,74.77,74.85,42600.0,49.4122,49.4254,49.3198,49.3726,42600.0
2011-11-04 11:10:00,74.85,75.02,74.85,74.99,80000.0,49.3726,49.4848,49.3726,49.465,80000.0
2011-11-04 11:20:00,74.98,75.22,74.91,75.22,54300.0,49.4584,49.6167,49.4122,49.6167,54300.0
2011-11-04 11:30:00,75.22,75.37,75.13,75.37,26900.0,49.6167,49.7156,49.5573,49.7156,26900.0
2011-11-04 11:40:00,75.37,75.48,75.34,75.39,59500.0,49.7156,49.7882,49.6958,49.7288,59500.0
2011-11-04 11:50:00,75.39,75.44,75.22,75.41,22700.0,49.7288,49.7618,49.6167,49.742,22700.0
2011-11-04 12:00:00,75.42,75.44,75.3,75.31,17900.0,49.7486,49.7618,49.6694,49.676,17900.0
2011-11-04 12:10:00,75.31,75.36,75.23,75.25,22500.0,49.676,49.709,49.6233,49.6365,22500.0
2011-11-04 12:20:00,75.28,75.32,75.15,75.29,29100.0,49.6563,49.6826,49.5705,49.6628,29100.0
2011-11-04 12:30:00,75.31,75.36,75.28,75.32,26800.0,49.676,49.709,49.6563,49.6826,26800.0
2011-11-04 12:40:00,75.31,75.39,75.27,75.37,28200.0,49.676,49.7288,49.6497,49.7156,28200.0
2011-11-04 12:50:00,75.37,75.38,75.32,75.34,18300.0,49.7156,49.7222,49.6826,49.6958,18300.0
2011-11-04 13:00:00,75.35,75.41,75.34,75.36,22700.0,49.7024,49.742,49.6958,49.709,22700.0
2011-11-04 13:10:00,75.38,75.52,75.38,75.43,26300.0,49.7222,49.8146,49.7222,49.7552,26300.0
2011-11-04 13:20:00,75.45,75.57,75.45,75.52,27300.0,49.7684,49.8475,49.7684,49.8146,27300.0
2011-11-04 13:30:00,75.51,75.58,75.5,75.51,35000.0,49.808,49.8541,49.8014,49.808,35000.0
2011-11-04 13:40:00,75.52,75.72,75.51,75.7,46900.0,49.8146,49.9465,49.808,49.9333,46900.0
2011-11-04 13:50:00,75.7,75.93,75.7,75.93,46900.0,49.9333,50.085,49.9333,50.085,46900.0
2011-11-04 14:00:00,75.93,76.09,75.9,76.06,60800.0,50.085,50.1905,50.0652,50.1708,60800.0
2011-11-04 14:10:00,76.08,76.08,75.89,76.05,52200.0,50.1839,50.1839,50.0586,50.1642,52200.0
2011-11-04 14:20:00,76.04,76.23,76.03,76.17,82900.0,50.1576,50.2829,50.151,50.2433,82900.0
2011-11-04 14:30:00,76.17,76.27,76.16,76.18,115900.0,50.2433,50.3093,50.2367,50.2499,115900.0
2011-11-04 14:40:00,76.18,76.35,76.17,76.32,77300.0,50.2499,50.362,50.2433,50.3423,77300.0
2011-11-04 14:50:00,76.31,76.37,76.26,76.37,57900.0,50.3357,50.3752,50.3027,50.3752,57900.0
2011-11-04 15:00:00,76.36,76.36,76.1,76.13,75100.0,50.3686,50.3686,50.1971,50.2169,75100.0
2011-11-04 15:10:00,76.12,76.18,76.01,76.05,78800.0,50.2103,50.2499,50.1378,50.1642,78800.0
2011-11-04 15:20:00,76.03,76.15,75.95,76.03,66800.0,50.151,50.2301,50.0982,50.151,66800.0
2011-11-04 15:30:00,76.03,76.18,76.01,76.13,110200.0,50.151,50.2499,50.1378,50.2169,110200.0
2011-11-04 15:40:00,76.13,76.51,76.13,76.47,172900.0,50.2169,50.4676,50.2169,50.4412,172900.0
2011-11-04 15:50:00,76.46,76.52,76.38,76.51,285000.0,50.4346,50.4742,50.3818,50.4676,285000.0
2011-11-07 09:30:00,76.43,76.45,75.96,76.38,52900.0,50.4148,50.428,50.1048,50.3818,52900.0
2011-11-07 09:40:00,76.39,76.49,76.16,76.45,62200.0,50.3884,50.4544,50.2367,50.428,62200.0
2011-11-07 09:50:00,76.45,76.55,76.42,76.48,51000.0,50.428,50.494,50.4082,50.4478,51000.0
2011-11-07 10:00:00,76.5,76.58,76.39,76.5,53600.0,50.461,50.5138,50.3884,50.461,53600.0
2011-11-07 10:10:00,76.5,76.57,76.4,76.47,34700.0,50.461,50.5072,50.395,50.4412,34700.0
2011-11-07 10:20:00,76.45,76.58,76.32,76.41,30800.0,50.428,50.5138,50.3423,50.4016,30800.0
2011-11-07 10:30:00,76.37,76.54,76.29,76.38,35500.0,50.3752,50.4874,50.3225,50.3818,35500.0
2011-11-07 10:40:00,76.36,76.36,76.18,76.24,37400.0,50.3686,50.3686,50.2499,50.2895,37400.0
2011-11-07 10:50:00,76.24,76.27,76.07,76.13,36100.0,50.2895,50.3093,50.1774,50.2169,36100.0
2011-11-07 11:00:00,76.1,76.29,76.08,76.14,33000.0,50.1971,50.3225,50.1839,50.2235,33000.0
2011-11-07 11:10:00,76.14,76.34,76.12,76.15,42500.0,50.2235,50.3555,50.2103,50.2301,42500.0
2011-11-07 11:20:00,76.14,76.34,76.07,76.23,30100.0,50.2235,50.3555,50.1774,50.2829,30100.0
2011-11-07 11:30:00,76.26,76.47,76.21,76.47,40400.0,50.3027,50.4412,50.2697,50.4412,40400.0
2011-11-07 11:40:00,76.47,76.58,76.41,76.54,37300.0,50.4412,50.5138,50.4016,50.4874,37300.0
2011-11-07 11:50:00,76.53,76.62,76.51,76.57,39900.0,50.4808,50.5401,50.4676,50.5072,39900.0
2011-11-07 12:00:00,76.59,76.68,76.57,76.65,39400.0,50.5204,50.5797,50.5072,50.5599,39400.0
2011-11-07 12:10:00,76.65,76.67,76.22,76.22,30400.0,50.5599,50.5731,50.2763,50.2763,30400.0
2011-11-07 12:20:00,76.24,76.29,76.22,76.27,31500.0,50.2895,50.3225,50.2763,50.3093,31500.0
2011-11-07 12:30:00,76.27,76.28,76.2,76.26,19500.0,50.3093,50.3159,50.2631,50.3027,19500.0
2011-11-07 12:40:00,76.26,76.3,76.23,76.24,29600.0,50.3027,50.3291,50.2829,50.2895,29600.0
2011-11-07 12:50:00,76.25,76.44,76.25,76.42,19100.0,50.2961,50.4214,50.2961,50.4082,19100.0
2011-11-07 13:00:00,76.42,76.43,76.33,76.36,23000.0,50.4082,50.4148,50.3489,50.3686,23000.0
2011-11-07 13:10:00,76.36,76.66,76.35,76.65,27700.0,50.3686,50.5665,50.362,50.5599,27700.0
2011-11-07 13:20:00,76.67,76.68,76.61,76.62,20000.0,50.5731,50.5797,50.5335,50.5401,20000.0
2011-11-07 13:30:00,76.62,76.62,76.49,76.53,10900.0,50.5401,50.5401,50.4544,50.4808,10900.0
2011-11-07 13:40:00,76.53,76.56,76.44,76.48,13000.0,50.4808,50.5006,50.4214,50.4478,13000.0
2011-11-07 13:50:00,76.47,76.75,76.43,76.7,37000.0,50.4412,50.6259,50.4148,50.5929,37000.0
2011-11-07 14:00:00,76.72,76.89,76.64,76.88,78700.0,50.6061,50.7182,50.5533,50.7116,78700.0
2011-11-07 14:10:00,76.88,77.31,76.87,77.24,139900.0,50.7116,50.9953,50.705,50.9491,139900.0
2011-11-07 14:20:00,77.24,77.32,77.23,77.25,47700.0,50.9491,51.0019,50.9425,50.9557,47700.0
2011-11-07 14:30:00,77.25,77.34,77.23,77.27,66900.0,50.9557,51.0151,50.9425,50.9689,66900.0
2011-11-07 14:40:00,77.27,77.34,77.23,77.3,75800.0,50.9689,51.0151,50.9425,50.9887,75800.0
2011-11-07 14:50:00,77.29,77.46,77.25,77.46,70100.0,50.9821,51.0942,50.9557,51.0942,70100.0
2011-11-07 15:00:00,77.45,77.64,77.39,77.62,98900.0,51.0876,51.213,51.0481,51.1998,98900.0
2011-11-07 15:10:00,77.61,77.76,77.56,77.7,98000.0,51.1932,51.2921,51.1602,51.2525,98000.0
2011-11-07 15:20:00,77.7,77.86,77.69,77.75,102400.0,51.2525,51.3581,51.2459,51.2855,102400.0
2011-11-07 15:30:00,77.75,78.01,77.73,78.0,194800.0,51.2855,51.457,51.2723,51.4504,194800.0
2011-11-07 15:40:00,78.01,78.16,77.94,78.13,228700.0,51.457,51.556,51.4108,51.5362,228700.0
2011-11-07 15:50:00,78.12,78.42,78.11,78.25,324200.0,51.5296,51.7275,51.523,51.6153,324200.0
2011-11-08 09:30:00,78.42,78.87,78.01,78.06,97200.0,51.7275,52.0243,51.457,51.49,97200.0
2011-11-08 09:40:00,78.08,78.4,78.04,78.33,95300.0,51.5032,51.7143,51.4768,51.6681,95300.0
2011-11-08 09:50:00,78.34,78.47,78.32,78.45,40400.0,51.6747,51.7604,51.6615,51.7473,40400.0
2011-11-08 10:00:00,78.43,78.45,78.22,78.3,151800.0,51.7341,51.7473,51.5955,51.6483,151800.0
2011-11-08 10:10:00,78.29,78.42,78.17,78.37,66400.0,51.6417,51.7275,51.5626,51.6945,66400.0
2011-11-08 10:20:00,78.4,78.4,77.91,78.03,58100.0,51.7143,51.7143,51.3911,51.4702,58100.0
2011-11-08 10:30:00,78.04,78.13,77.97,78.04,42100.0,51.4768,51.5362,51.4306,51.4768,42100.0
2011-11-08 10:40:00,78.03,78.08,77.95,77.95,27200.0,51.4702,51.5032,51.4174,51.4174,27200.0
2011-11-08 10:50:00,77.95,78.02,77.81,77.98,44700.0,51.4174,51.4636,51.3251,51.4372,44700.0
2011-11-08 11:00:00,77.97,78.1,77.65,77.75,47800.0,51.4306,51.5164,51.2196,51.2855,47800.0
2011-11-08 11:10:00,77.75,77.89,77.7,77.75,32700.0,51.2855,51.3779,51.2525,51.2855,32700.0
2011-11-08 11:20:00,77.75,77.78,77.7,77.77,34400.0,51.2855,51.3053,51.2525,51.2987,34400.0
2011-11-08 11:30:00,77.77,77.8,77.68,77.73,42900.0,51.2987,51.3185,51.2393,51.2723,42900.0
2011-11-08 11:40:00,77.7,77.95,77.66,77.93,49500.0,51.2525,51.4174,51.2261,51.4042,49500.0
2011-11-08 11:50:00,77.91,77.93,77.63,77.66,38800.0,51.3911,51.4042,51.2064,51.2261,38800.0
2011-11-08 12:00:00,77.68,77.76,77.6,77.72,96200.0,51.2393,51.2921,51.1866,51.2657,96200.0
2011-11-08 12:10:00,77.71,77.71,77.62,77.65,29500.0,51.2591,51.2591,51.1998,51.2196,29500.0
2011-11-08 12:20:00,77.67,77.73,77.54,77.73,36300.0,51.2327,51.2723,51.147,51.2723,36300.0
2011-11-08 12:30:00,77.71,77.77,77.7,77.74,46300.0,51.2591,51.2987,51.2525,51.2789,46300.0
2011-11-08 12:40:00,77.74,77.82,77.73,77.78,46100.0,51.2789,51.3317,51.2723,51.3053,46100.0
2011-11-08 12:50:00,77.78,77.79,77.72,77.72,16500.0,51.3053,51.3119,51.2657,51.2657,16500.0
2011-11-08 13:00:00,77.72,78.03,77.72,77.97,49900.0,51.2657,51.4702,51.2657,51.4306,49900.0
2011-11-08 13:10:00,77.94,78.02,77.89,78.0,22700.0,51.4108,51.4636,51.3779,51.4504,22700.0
2011-11-08 13:20:00,78.0,78.09,77.98,78.01,23500.0,51.4504,51.5098,51.4372,51.457,23500.0
2011-11-08 13:30:00,78.03,78.1,77.98,78.09,36600.0,51.4702,51.5164,51.4372,51.5098,36600.0
2011-11-08 13:40:00,78.09,78.22,77.97,78.14,60500.0,51.5098,51.5955,51.4306,51.5428,60500.0
2011-11-08 13:50:00,78.15,78.18,78.01,78.06,58900.0,51.5494,51.5692,51.457,51.49,58900.0
2011-11-08 14:00:00,78.04,78.1,77.93,77.99,34000.0,51.4768,51.5164,51.4042,51.4438,34000.0
2011-11-08 14:10:00,77.99,78.08,77.97,77.99,28900.0,51.4438,51.5032,51.4306,51.4438,28900.0
2011-11-08 14:20:00,77.99,78.21,77.96,78.18,53000.0,51.4438,51.5889,51.424,51.5692,53000.0
2011-11-08 14:30:00,78.21,78.27,78.06,78.16,62200.0,51.5889,51.6285,51.49,51.556,62200.0
2011-11-08 14:40:00,78.16,78.32,78.14,78.27,47700.0,51.556,51.6615,51.5428,51.6285,47700.0
2011-11-08 14:50:00,78.26,78.34,78.14,78.26,48400.0,51.6219,51.6747,51.5428,51.6219,48400.0
2011-11-08 15:00:00,78.24,78.24,78.05,78.09,43400.0,51.6087,51.6087,51.4834,51.5098,43400.0
2011-11-08 15:10:00,78.09,78.29,78.09,78.27,47400.0,51.5098,51.6417,51.5098,51.6285,47400.0
2011-11-08 15:20:00,78.27,78.29,78.17,78.24,52900.0,51.6285,51.6417,51.5626,51.6087,52900.0
2011-11-08 15:30:00,78.24,78.42,78.24,78.42,85700.0,51.6087,51.7275,51.6087,51.7275,85700.0
2011-11-08 15:40:00,78.42,78.42,78.28,78.42,81500.0,51.7275,51.7275,51.6351,51.7275,81500.0
2011-11-08 15:50:00,78.41,78.47,78.33,78.38,136600.0,51.7209,51.7604,51.6681,51.7011,136600.0
2011-11-09 09:30:00,76.95,77.53,76.89,77.39,118900.0,50.7578,51.1404,50.7182,51.0481,118900.0
2011-11-09 09:40:00,77.37,77.5,77.0,77.21,91100.0,51.0349,51.1206,50.7908,50.9293,91100.0
2011-11-09 09:50:00,77.22,77.26,76.69,76.7,82100.0,50.9359,50.9623,50.5863,50.5929,82100.0
2011-11-09 10:00:00,76.77,77.14,76.73,76.97,86100.0,50.6391,50.8831,50.6127,50.771,86100.0
2011-11-09 10:10:00,76.95,77.06,76.81,76.83,40900.0,50.7578,50.8304,50.6655,50.6787,40900.0
2011-11-09 10:20:00,76.84,77.07,76.8,76.8,103700.0,50.6853,50.837,50.6589,50.6589,103700.0
2011-11-09 10:30:00,76.8,76.86,76.56,76.61,50700.0,50.6589,50.6985,50.5006,50.5335,50700.0
2011-11-09 10:40:00,76.61,77.2,76.6,77.19,54200.0,50.5335,50.9227,50.527,50.9161,54200.0
2011-11-09 10:50:00,77.17,77.26,77.11,77.15,30000.0,50.9029,50.9623,50.8634,50.8897,30000.0
2011-11-09 11:00:00,77.14,77.15,76.96,77.1,23400.0,50.8831,50.8897,50.7644,50.8568,23400.0
2011-11-09 11:10:00,77.1,77.29,77.09,77.27,29000.0,50.8568,50.9821,50.8502,50.9689,29000.0
2011-11-09 11:20:00,77.25,77.27,77.12,77.14,19000.0,50.9557,50.9689,50.87,50.8831,19000.0
2011-11-09 11:30:00,77.16,77.24,77.07,77.22,21300.0,50.8963,50.9491,50.837,50.9359,21300.0
2011-11-09 11:40:00,77.22,77.3,77.12,77.29,25400.0,50.9359,50.9887,50.87,50.9821,25400.0
2011-11-09 11:50:00,77.29,77.47,77.27,77.34,39200.0,50.9821,51.1008,50.9689,51.0151,39200.0
2011-11-09 12:00:00,77.36,77.37,77.15,77.17,18200.0,51.0283,51.0349,50.8897,50.9029,18200.0
2011-11-09 12:10:00,77.18,77.19,77.1,77.15,17900.0,50.9095,50.9161,50.8568,50.8897,17900.0
2011-11-09 12:20:00,77.16,77.16,77.01,77.07,34800.0,50.8963,50.8963,50.7974,50.837,34800.0
2011-11-09 12:30:00,77.07,77.19,77.06,77.15,20900.0,50.837,50.9161,50.8304,50.8897,20900.0
2011-11-09 12:40:00,77.12,77.15,77.06,77.15,24300.0,50.87,50.8897,50.8304,50.8897,24300.0
2011-11-09 12:50:00,77.15,77.24,77.13,77.2,36400.0,50.8897,50.9491,50.8766,50.9227,36400.0
2011-11-09 13:00:00,77.2,77.25,77.12,77.16,24200.0,50.9227,50.9557,50.87,50.8963,24200.0
2011-11-09 13:10:00,77.15,77.18,77.01,77.04,27600.0,50.8897,50.9095,50.7974,50.8172,27600.0
2011-11-09 13:20:00,77.05,77.2,77.0,77.19,41700.0,50.8238,50.9227,50.7908,50.9161,41700.0
2011-11-09 13:30:00,77.2,77.25,77.14,77.14,45600.0,50.9227,50.9557,50.8831,50.8831,45600.0
2011-11-09 13:40:00,77.15,77.22,77.07,77.13,40700.0,50.8897,50.9359,50.837,50.8766,40700.0
2011-11-09 13:50:00,77.14,77.14,76.85,77.02,66200.0,50.8831,50.8831,50.6919,50.804,66200.0
2011-11-09 14:00:00,77.01,77.01,76.61,76.69,57700.0,50.7974,50.7974,50.5335,50.5863,57700.0
2011-11-09 14:10:00,76.69,76.86,76.63,76.83,132600.0,50.5863,50.6985,50.5467,50.6787,132600.0
2011-11-09 14:20:00,76.85,76.89,76.56,76.74,83000.0,50.6919,50.7182,50.5006,50.6193,83000.0
2011-11-09 14:30:00,76.7,76.87,76.62,76.74,56300.0,50.5929,50.705,50.5401,50.6193,56300.0
2011-11-09 14:40:00,76.76,76.85,76.68,76.82,136900.0,50.6325,50.6919,50.5797,50.6721,136900.0
2011-11-09 14:50:00,76.8,76.92,76.77,76.87,73200.0,50.6589,50.738,50.6391,50.705,73200.0
2011-11-09 15:00:00,76.86,77.12,76.82,77.03,85400.0,50.6985,50.87,50.6721,50.8106,85400.0
2011-11-09 15:10:00,77.08,77.12,76.99,77.04,75000.0,50.8436,50.87,50.7842,50.8172,75000.0
2011-11-09 15:20:00,77.04,77.17,77.0,77.01,76500.0,50.8172,50.9029,50.7908,50.7974,76500.0
2011-11-09 15:30:00,77.02,77.1,76.9,76.93,152700.0,50.804,50.8568,50.7248,50.7446,152700.0
2011-11-09 15:40:00,76.93,77.07,76.68,76.84,177900.0,50.7446,50.837,50.5797,50.6853,177900.0
2011-11-09 15:50:00,76.8,77.1,76.77,76.97,296800.0,50.6589,50.8568,50.6391,50.771,296800.0
2011-11-10 09:30:00,77.3,77.4,77.14,77.3,84300.0,50.9887,51.0546,50.8831,50.9887,84300.0
2011-11-10 09:40:00,77.32,77.33,77.1,77.1,53800.0,51.0019,51.0085,50.8568,50.8568,53800.0
2011-11-10 09:50:00,77.12,77.13,76.76,76.8,50200.0,50.87,50.8766,50.6325,50.6589,50200.0
2011-11-10 10:00:00,76.79,76.8,76.7,76.7,64000.0,50.6523,50.6589,50.5929,50.5929,64000.0
2011-11-10 10:10:00,76.71,76.72,76.42,76.53,61600.0,50.5995,50.6061,50.4082,50.4808,61600.0
2011-11-10 10:20:00,76.54,76.6,76.5,76.54,45700.0,50.4874,50.527,50.461,50.4874,45700.0
2011-11-10 10:30:00,76.5,76.52,76.32,76.51,49500.0,50.461,50.4742,50.3423,50.4676,49500.0
2011-11-10 10:40:00,76.51,76.52,76.25,76.25,41100.0,50.4676,50.4742,50.2961,50.2961,41100.0
2011-11-10 10:50:00,76.27,76.47,76.27,76.46,61400.0,50.3093,50.4412,50.3093,50.4346,61400.0
2011-11-10 11:00:00,76.46,76.64,76.44,76.49,41200.0,50.4346,50.5533,50.4214,50.4544,41200.0
2011-11-10 11:10:00,76.48,76.6,76.4,76.53,49100.0,50.4478,50.527,50.395,50.4808,49100.0
2011-11-10 11:20:00,76.54,76.64,76.53,76.55,65000.0,50.4874,50.5533,50.4808,50.494,65000.0
2011-11-10 11:30:00,76.56,76.61,76.39,76.41,79900.0,50.5006,50.5335,50.3884,50.4016,79900.0
2011-11-10 11:40:00,76.4,76.72,76.38,76.66,91200.0,50.395,50.6061,50.3818,50.5665,91200.0
2011-11-10 11:50:00,76.66,76.7,76.44,76.53,36400.0,50.5665,50.5929,50.4214,50.4808,36400.0
2011-11-10 12:00:00,76.53,76.64,76.51,76.54,33100.0,50.4808,50.5533,50.4676,50.4874,33100.0
2011-11-10 12:10:00,76.57,76.59,76.41,76.45,54500.0,50.5072,50.5204,50.4016,50.428,54500.0
2011-11-10 12:20:00,76.45,76.46,76.37,76.38,34400.0,50.428,50.4346,50.3752,50.3818,34400.0
2011-11-10 12:30:00,76.39,76.52,76.33,76.5,60400.0,50.3884,50.4742,50.3489,50.461,60400.0
2011-11-10 12:40:00,76.5,76.53,76.42,76.52,24400.0,50.461,50.4808,50.4082,50.4742,24400.0
2011-11-10 12:50:00,76.51,76.58,76.45,76.5,30100.0,50.4676,50.5138,50.428,50.461,30100.0
2011-11-10 13:00:00,76.52,76.57,76.46,76.52,27900.0,50.4742,50.5072,50.4346,50.4742,27900.0
2011-11-10 13:10:00,76.53,76.7,76.53,76.66,50500.0,50.4808,50.5929,50.4808,50.5665,50500.0
2011-11-10 13:20:00,76.66,76.73,76.59,76.66,36800.0,50.5665,50.6127,50.5204,50.5665,36800.0
2011-11-10 13:30:00,76.67,76.71,76.51,76.52,29900.0,50.5731,50.5995,50.4676,50.4742,29900.0
2011-11-10 13:40:00,76.55,76.64,76.5,76.54,29000.0,50.494,50.5533,50.461,50.4874,29000.0
2011-11-10 13:50:00,76.53,76.69,76.5,76.67,27600.0,50.4808,50.5863,50.461,50.5731,27600.0
2011-11-10 14:00:00,76.67,76.69,76.39,76.45,38800.0,50.5731,50.5863,50.3884,50.428,38800.0
2011-11-10 14:10:00,76.42,76.52,76.38,76.4,48400.0,50.4082,50.4742,50.3818,50.395,48400.0
2011-11-10 14:20:00,76.39,76.39,76.1,76.12,71300.0,50.3884,50.3884,50.1971,50.2103,71300.0
2011-11-10 14:30:00,76.14,76.23,76.09,76.2,40900.0,50.2235,50.2829,50.1905,50.2631,40900.0
2011-11-10 14:40:00,76.2,76.34,76.18,76.23,46300.0,50.2631,50.3555,50.2499,50.2829,46300.0
2011-11-10 14:50:00,76.23,76.28,75.97,75.99,85900.0,50.2829,50.3159,50.1114,50.1246,85900.0
2011-11-10 15:00:00,75.99,76.02,75.88,75.9,93100.0,50.1246,50.1444,50.052,50.0652,93100.0
2011-11-10 15:10:00,75.9,76.05,75.88,75.99,60200.0,50.0652,50.1642,50.052,50.1246,60200.0
2011-11-10 15:20:00,76.0,76.09,75.77,75.94,163700.0,50.1312,50.1905,49.9795,50.0916,163700.0
2011-11-10 15:30:00,75.94,76.06,75.88,75.94,114500.0,50.0916,50.1708,50.052,50.0916,114500.0
2011-11-10 15:40:00,75.94,76.07,75.83,76.0,116500.0,50.0916,50.1774,50.019,50.1312,116500.0
2011-11-10 15:50:00,75.99,76.24,75.95,76.14,241500.0,50.1246,50.2895,50.0982,50.2235,241500.0
2011-11-11 09:30:00,76.94,77.0,76.78,76.88,51600.0,50.7512,50.7908,50.6457,50.7116,51600.0
2011-11-11 09:40:00,76.91,77.21,76.9,77.21,42700.0,50.7314,50.9293,50.7248,50.9293,42700.0
2011-11-11 09:50:00,77.21,77.22,76.9,76.91,29900.0,50.9293,50.9359,50.7248,50.7314,29900.0
2011-11-11 10:00:00,76.94,77.37,76.92,77.29,46200.0,50.7512,51.0349,50.738,50.9821,46200.0
2011-11-11 10:10:00,77.28,77.3,77.02,77.29,51300.0,50.9755,50.9887,50.804,50.9821,51300.0
2011-11-11 10:20:00,77.3,77.43,77.3,77.36,25100.0,50.9887,51.0744,50.9887,51.0283,25100.0
2011-11-11 10:30:00,77.4,77.74,77.39,77.71,36200.0,51.0546,51.2789,51.0481,51.2591,36200.0
2011-11-11 10:40:00,77.73,77.74,77.59,77.67,35800.0,51.2723,51.2789,51.18,51.2327,35800.0
2011-11-11 10:50:00,77.64,77.76,77.63,77.74,35900.0,51.213,51.2921,51.2064,51.2789,35900.0
2011-11-11 11:00:00,77.75,77.78,77.72,77.75,36300.0,51.2855,51.3053,51.2657,51.2855,36300.0
2011-11-11 11:10:00,77.74,77.75,77.65,77.66,31500.0,51.2789,51.2855,51.2196,51.2261,31500.0
2011-11-11 11:20:00,77.66,77.69,77.55,77.59,29800.0,51.2261,51.2459,51.1536,51.18,29800.0
2011-11-11 11:30:00,77.6,77.66,77.51,77.56,32500.0,51.1866,51.2261,51.1272,51.1602,32500.0
2011-11-11 11:40:00,77.56,77.75,77.55,77.74,55700.0,51.1602,51.2855,51.1536,51.2789,55700.0
2011-11-11 11:50:00,77.75,77.75,77.67,77.71,29800.0,51.2855,51.2855,51.2327,51.2591,29800.0
2011-11-11 12:00:00,77.72,77.81,77.72,77.73,37900.0,51.2657,51.3251,51.2657,51.2723,37900.0
2011-11-11 12:10:00,77.74,77.75,77.68,77.73,28200.0,51.2789,51.2855,51.2393,51.2723,28200.0
2011-11-11 12:20:00,77.75,77.76,77.64,77.67,24900.0,51.2855,51.2921,51.213,51.2327,24900.0
2011-11-11 12:30:00,77.68,77.68,77.59,77.61,19600.0,51.2393,51.2393,51.18,51.1932,19600.0
2011-11-11 12:40:00,77.61,77.61,77.55,77.56,28600.0,51.1932,51.1932,51.1536,51.1602,28600.0
2011-11-11 12:50:00,77.57,77.57,77.48,77.51,21400.0,51.1668,51.1668,51.1074,51.1272,21400.0
2011-11-11 13:00:00,77.53,77.57,77.47,77.56,22300.0,51.1404,51.1668,51.1008,51.1602,22300.0
2011-11-11 13:10:00,77.56,77.56,77.48,77.52,18800.0,51.1602,51.1602,51.1074,51.1338,18800.0
2011-11-11 13:20:00,77.52,77.57,77.51,77.56,25400.0,51.1338,51.1668,51.1272,51.1602,25400.0
2011-11-11 13:30:00,77.56,77.58,77.5,77.51,33800.0,51.1602,51.1734,51.1206,51.1272,33800.0
2011-11-11 13:40:00,77.52,77.52,77.38,77.38,39200.0,51.1338,51.1338,51.0415,51.0415,39200.0
2011-11-11 13:50:00,77.39,77.41,77.3,77.31,28400.0,51.0481,51.0612,50.9887,50.9953,28400.0
2011-11-11 14:00:00,77.32,77.45,77.29,77.44,35700.0,51.0019,51.0876,50.9821,51.081,35700.0
2011-11-11 14:10:00,77.44,77.52,77.43,77.46,28300.0,51.081,51.1338,51.0744,51.0942,28300.0
2011-11-11 14:20:00,77.47,77.49,77.4,77.45,27900.0,51.1008,51.114,51.0546,51.0876,27900.0
2011-11-11 14:30:00,77.47,77.52,77.45,77.49,32100.0,51.1008,51.1338,51.0876,51.114,32100.0
2011-11-11 14:40:00,77.48,77.51,77.33,77.34,39000.0,51.1074,51.1272,51.0085,51.0151,39000.0
2011-11-11 14:50:00,77.34,77.39,77.23,77.28,45700.0,51.0151,51.0481,50.9425,50.9755,45700.0
2011-11-11 15:00:00,77.27,77.28,77.14,77.17,66200.0,50.9689,50.9755,50.8831,50.9029,66200.0
2011-11-11 15:10:00,77.17,77.18,77.09,77.12,84000.0,50.9029,50.9095,50.8502,50.87,84000.0
2011-11-11 15:20:00,77.12,77.33,77.07,77.33,67700.0,50.87,51.0085,50.837,51.0085,67700.0
2011-11-11 15:30:00,77.33,77.4,77.33,77.39,78800.0,51.0085,51.0546,51.0085,51.0481,78800.0
2011-11-11 15:40:00,77.38,77.41,77.33,77.38,100900.0,51.0415,51.0612,51.0085,51.0415,100900.0
2011-11-11 15:50:00,77.37,77.47,77.37,77.41,118100.0,51.0349,51.1008,51.0349,51.0612,118100.0
2011-11-14 09:30:00,77.33,77.73,77.3,77.64,36000.0,51.0085,51.2723,50.9887,51.213,36000.0
2011-11-14 09:40:00,77.65,77.81,77.55,77.68,48700.0,51.2196,51.3251,51.1536,51.2393,48700.0
2011-11-14 09:50:00,77.68,77.86,77.6,77.78,53500.0,51.2393,51.3581,51.1866,51.3053,53500.0
2011-11-14 10:00:00,77.76,77.77,77.52,77.57,40500.0,51.2921,51.2987,51.1338,51.1668,40500.0
2011-11-14 10:10:00,77.57,77.57,77.39,77.43,38400.0,51.1668,51.1668,51.0481,51.0744,38400.0
2011-11-14 10:20:00,77.45,77.6,77.43,77.5,23600.0,51.0876,51.1866,51.0744,51.1206,23600.0
2011-11-14 10:30:00,77.49,77.59,77.41,77.53,29400.0,51.114,51.18,51.0612,51.1404,29400.0
2011-11-14 10:40:00,77.53,77.61,77.44,77.6,28600.0,51.1404,51.1932,51.081,51.1866,28600.0
2011-11-14 10:50:00,77.59,77.7,77.53,77.63,37300.0,51.18,51.2525,51.1404,51.2064,37300.0
2011-11-14 11:00:00,77.63,77.81,77.63,77.76,35500.0,51.2064,51.3251,51.2064,51.2921,35500.0
2011-11-14 11:10:00,77.77,77.89,77.72,77.88,30400.0,51.2987,51.3779,51.2657,51.3713,30400.0
2011-11-14 11:20:00,77.89,77.95,77.82,77.82,25400.0,51.3779,51.4174,51.3317,51.3317,25400.0
2011-11-14 11:30:00,77.84,77.9,77.67,77.67,21600.0,51.3449,51.3845,51.2327,51.2327,21600.0
2011-11-14 11:40:00,77.68,77.71,77.53,77.58,22000.0,51.2393,51.2591,51.1404,51.1734,22000.0
2011-11-14 11:50:00,77.59,77.69,77.37,77.45,25300.0,51.18,51.2459,51.0349,51.0876,25300.0
2011-11-14 12:00:00,77.45,77.46,77.37,77.41,23800.0,51.0876,51.0942,51.0349,51.0612,23800.0
2011-11-14 12:10:00,77.4,77.4,77.34,77.4,27300.0,51.0546,51.0546,51.0151,51.0546,27300.0
2011-11-14 12:20:00,77.4,77.42,77.31,77.35,37400.0,51.0546,51.0678,50.9953,51.0217,37400.0
2011-11-14 12:30:00,77.35,77.37,77.3,77.35,22700.0,51.0217,51.0349,50.9887,51.0217,22700.0
2011-11-14 12:40:00,77.33,77.37,77.28,77.33,20700.0,51.0085,51.0349,50.9755,51.0085,20700.0
2011-11-14 12:50:00,77.33,77.37,77.31,77.35,17800.0,51.0085,51.0349,50.9953,51.0217,17800.0
2011-11-14 13:00:00,77.33,77.39,77.33,77.35,18200.0,51.0085,51.0481,51.0085,51.0217,18200.0
2011-11-14 13:10:00,77.34,77.4,77.34,77.4,13100.0,51.0151,51.0546,51.0151,51.0546,13100.0
2011-11-14 13:20:00,77.39,77.39,77.35,77.38,12800.0,51.0481,51.0481,51.0217,51.0415,12800.0
2011-11-14 13:30:00,77.38,77.43,77.33,77.35,22000.0,51.0415,51.0744,51.0085,51.0217,22000.0
2011-11-14 13:40:00,77.36,77.4,77.28,77.29,26800.0,51.0283,51.0546,50.9755,50.9821,26800.0
2011-11-14 13:50:00,77.28,77.39,77.28,77.37,32000.0,50.9755,51.0481,50.9755,51.0349,32000.0
2011-11-14 14:00:00,77.33,77.36,77.29,77.3,21200.0,51.0085,51.0283,50.9821,50.9887,21200.0
2011-11-14 14:10:00,77.29,77.36,77.28,77.29,33300.0,50.9821,51.0283,50.9755,50.9821,33300.0
2011-11-14 14:20:00,77.29,77.34,77.25,77.28,38700.0,50.9821,51.0151,50.9557,50.9755,38700.0
2011-11-14 14:30:00,77.27,77.32,77.23,77.26,30500.0,50.9689,51.0019,50.9425,50.9623,30500.0
2011-11-14 14:40:00,77.27,77.32,77.26,77.28,36900.0,50.9689,51.0019,50.9623,50.9755,36900.0
2011-11-14 14:50:00,77.27,77.38,77.26,77.3,52800.0,50.9689,51.0415,50.9623,50.9887,52800.0
2011-11-14 15:00:00,77.29,77.41,77.29,77.38,35700.0,50.9821,51.0612,50.9821,51.0415,35700.0
2011-11-14 15:10:00,77.39,77.42,77.33,77.35,29700.0,51.0481,51.0678,51.0085,51.0217,29700.0
2011-11-14 15:20:00,77.34,77.45,77.34,77.38,35400.0,51.0151,51.0876,51.0151,51.0415,35400.0
2011-11-14 15:30:00,77.37,77.46,77.36,77.36,49200.0,51.0349,51.0942,51.0283,51.0283,49200.0
2011-11-14 15:40:00,77.36,77.42,77.34,77.36,75200.0,51.0283,51.0678,51.0151,51.0283,75200.0
2011-11-14 15:50:00,77.36,77.4,77.28,77.38,126200.0,51.0283,51.0546,50.9755,51.0415,126200.0
2011-11-15 09:30:00,77.12,77.35,77.01,77.28,106900.0,50.87,51.0217,50.7974,50.9755,106900.0
2011-11-15 09:40:00,77.28,77.5,77.23,77.36,31500.0,50.9755,51.1206,50.9425,51.0283,31500.0
2011-11-15 09:50:00,77.38,77.44,77.33,77.35,32000.0,51.0415,51.081,51.0085,51.0217,32000.0
2011-11-15 10:00:00,77.36,77.48,77.33,77.48,61200.0,51.0283,51.1074,51.0085,51.1074,61200.0
2011-11-15 10:10:00,77.47,77.49,77.28,77.39,66400.0,51.1008,51.114,50.9755,51.0481,66400.0
2011-11-15 10:20:00,77.43,77.54,77.4,77.53,28400.0,51.0744,51.147,51.0546,51.1404,28400.0
2011-11-15 10:30:00,77.53,77.66,77.48,77.51,46700.0,51.1404,51.2261,51.1074,51.1272,46700.0
2011-11-15 10:40:00,77.52,77.58,77.32,77.33,56800.0,51.1338,51.1734,51.0019,51.0085,56800.0
2011-11-15 10:50:00,77.33,77.37,77.21,77.28,54400.0,51.0085,51.0349,50.9293,50.9755,54400.0
2011-11-15 11:00:00,77.27,77.36,77.2,77.23,27100.0,50.9689,51.0283,50.9227,50.9425,27100.0
2011-11-15 11:10:00,77.25,77.37,77.1,77.1,22200.0,50.9557,51.0349,50.8568,50.8568,22200.0
2011-11-15 11:20:00,77.1,77.2,77.02,77.18,26100.0,50.8568,50.9227,50.804,50.9095,26100.0
2011-11-15 11:30:00,77.2,77.2,77.08,77.14,13700.0,50.9227,50.9227,50.8436,50.8831,13700.0
2011-11-15 11:40:00,77.14,77.2,77.11,77.15,15800.0,50.8831,50.9227,50.8634,50.8897,15800.0
2011-11-15 11:50:00,77.15,77.28,77.13,77.22,24700.0,50.8897,50.9755,50.8766,50.9359,24700.0
2011-11-15 12:00:00,77.22,77.39,77.22,77.33,22700.0,50.9359,51.0481,50.9359,51.0085,22700.0
2011-11-15 12:10:00,77.36,77.36,77.26,77.28,27900.0,51.0283,51.0283,50.9623,50.9755,27900.0
2011-11-15 12:20:00,77.29,77.41,77.29,77.41,23900.0,50.9821,51.0612,50.9821,51.0612,23900.0
2011-11-15 12:30:00,77.42,77.64,77.41,77.59,20700.0,51.0678,51.213,51.0612,51.18,20700.0
2011-11-15 12:40:00,77.59,77.69,77.59,77.62,15900.0,51.18,51.2459,51.18,51.1998,15900.0
2011-11-15 12:50:00,77.62,77.8,77.61,77.8,15300.0,51.1998,51.3185,51.1932,51.3185,15300.0
2011-11-15 13:00:00,77.81,77.9,77.78,77.79,13400.0,51.3251,51.3845,51.3053,51.3119,13400.0
2011-11-15 13:10:00,77.81,77.85,77.73,77.75,13600.0,51.3251,51.3515,51.2723,51.2855,13600.0
2011-11-15 13:20:00,77.77,77.83,77.73,77.8,14100.0,51.2987,51.3383,51.2723,51.3185,14100.0
2011-11-15 13:30:00,77.81,77.99,77.8,77.92,18600.0,51.3251,51.4438,51.3185,51.3977,18600.0
2011-11-15 13:40:00,77.94,77.95,77.82,77.83,21200.0,51.4108,51.4174,51.3317,51.3383,21200.0
2011-11-15 13:50:00,77.83,77.95,77.8,77.92,34600.0,51.3383,51.4174,51.3185,51.3977,34600.0
2011-11-15 14:00:00,77.92,77.98,77.9,77.95,21700.0,51.3977,51.4372,51.3845,51.4174,21700.0
2011-11-15 14:10:00,77.98,78.04,77.92,77.95,30300.0,51.4372,51.4768,51.3977,51.4174,30300.0
2011-11-15 14:20:00,77.92,77.94,77.85,77.89,16700.0,51.3977,51.4108,51.3515,51.3779,16700.0
2011-11-15 14:30:00,77.9,77.96,77.86,77.88,17900.0,51.3845,51.424,51.3581,51.3713,17900.0
2011-11-15 14:40:00,77.88,77.94,77.83,77.87,16600.0,51.3713,51.4108,51.3383,51.3647,16600.0
2011-11-15 14:50:00,77.87,78.02,77.87,77.99,27600.0,51.3647,51.4636,51.3647,51.4438,27600.0
2011-11-15 15:00:00,78.01,78.13,77.99,78.08,20800.0,51.457,51.5362,51.4438,51.5032,20800.0
2011-11-15 15:10:00,78.11,78.14,77.98,77.99,30200.0,51.523,51.5428,51.4372,51.4438,30200.0
2011-11-15 15:20:00,78.01,78.13,78.01,78.09,22600.0,51.457,51.5362,51.457,51.5098,22600.0
2011-11-15 15:30:00,78.09,78.12,77.92,77.92,54100.0,51.5098,51.5296,51.3977,51.3977,54100.0
2011-11-15 15:40:00,77.92,78.03,77.88,78.02,66500.0,51.3977,51.4702,51.3713,51.4636,66500.0
2011-11-15 15:50:00,78.03,78.03,77.83,77.85,109500.0,51.4702,51.4702,51.3383,51.3515,109500.0
2011-11-16 09:30:00,77.09,77.23,76.91,77.01,73600.0,50.8502,50.9425,50.7314,50.7974,73600.0
2011-11-16 09:40:00,77.02,77.05,76.91,77.0,44700.0,50.804,50.8238,50.7314,50.7908,44700.0
2011-11-16 09:50:00,77.04,77.28,76.95,77.05,27600.0,50.8172,50.9755,50.7578,50.8238,27600.0
2011-11-16 10:00:00,77.06,77.13,76.88,76.92,31400.0,50.8304,50.8766,50.7116,50.738,31400.0
2011-11-16 10:10:00,76.92,77.11,76.85,77.03,38600.0,50.738,50.8634,50.6919,50.8106,38600.0
2011-11-16 10:20:00,77.03,77.05,76.85,76.96,20100.0,50.8106,50.8238,50.6919,50.7644,20100.0
2011-11-16 10:30:00,76.91,77.01,76.9,76.96,40000.0,50.7314,50.7974,50.7248,50.7644,40000.0
2011-11-16 10:40:00,76.97,77.1,76.95,77.03,18300.0,50.771,50.8568,50.7578,50.8106,18300.0
2011-11-16 10:50:00,77.03,77.18,77.02,77.11,14200.0,50.8106,50.9095,50.804,50.8634,14200.0
2011-11-16 11:00:00,77.09,77.27,77.09,77.2,22000.0,50.8502,50.9689,50.8502,50.9227,22000.0
2011-11-16 11:10:00,77.18,77.31,77.15,77.3,17000.0,50.9095,50.9953,50.8897,50.9887,17000.0
2011-11-16 11:20:00,77.29,77.32,77.17,77.22,31000.0,50.9821,51.0019,50.9029,50.9359,31000.0
2011-11-16 11:30:00,77.22,77.27,77.06,77.07,21200.0,50.9359,50.9689,50.8304,50.837,21200.0
2011-11-16 11:40:00,77.08,77.11,76.97,77.03,17600.0,50.8436,50.8634,50.771,50.8106,17600.0
2011-11-16 11:50:00,77.03,77.06,76.93,77.01,21200.0,50.8106,50.8304,50.7446,50.7974,21200.0
2011-11-16 12:00:00,77.01,77.1,77.0,77.06,17000.0,50.7974,50.8568,50.7908,50.8304,17000.0
2011-11-16 12:10:00,77.07,77.07,76.97,76.97,14000.0,50.837,50.837,50.771,50.771,14000.0
2011-11-16 12:20:00,76.99,77.08,76.93,77.08,18500.0,50.7842,50.8436,50.7446,50.8436,18500.0
2011-11-16 12:30:00,77.08,77.16,77.01,77.16,15900.0,50.8436,50.8963,50.7974,50.8963,15900.0
2011-11-16 12:40:00,77.13,77.17,77.02,77.02,9600.0,50.8766,50.9029,50.804,50.804,9600.0
2011-11-16 12:50:00,77.04,77.08,76.97,77.02,20400.0,50.8172,50.8436,50.771,50.804,20400.0
2011-11-16 13:00:00,77.03,77.13,77.03,77.08,13300.0,50.8106,50.8766,50.8106,50.8436,13300.0
2011-11-16 13:10:00,77.07,77.1,76.99,77.09,14300.0,50.837,50.8568,50.7842,50.8502,14300.0
2011-11-16 13:20:00,77.09,77.24,77.09,77.23,13000.0,50.8502,50.9491,50.8502,50.9425,13000.0
2011-11-16 13:30:00,77.22,77.24,77.15,77.19,15700.0,50.9359,50.9491,50.8897,50.9161,15700.0
2011-11-16 13:40:00,77.18,77.25,77.17,77.22,32200.0,50.9095,50.9557,50.9029,50.9359,32200.0
2011-11-16 13:50:00,77.24,77.25,77.16,77.17,19700.0,50.9491,50.9557,50.8963,50.9029,19700.0
2011-11-16 14:00:00,77.16,77.22,77.1,77.11,16900.0,50.8963,50.9359,50.8568,50.8634,16900.0
2011-11-16 14:10:00,77.11,77.16,76.98,76.98,32100.0,50.8634,50.8963,50.7776,50.7776,32100.0
2011-11-16 14:20:00,76.98,77.05,76.93,76.93,45500.0,50.7776,50.8238,50.7446,50.7446,45500.0
2011-11-16 14:30:00,76.93,77.03,76.92,77.01,44200.0,50.7446,50.8106,50.738,50.7974,44200.0
2011-11-16 14:40:00,77.01,77.03,76.92,77.0,36900.0,50.7974,50.8106,50.738,50.7908,36900.0
2011-11-16 14:50:00,76.99,77.01,76.94,76.99,26800.0,50.7842,50.7974,50.7512,50.7842,26800.0
2011-11-16 15:00:00,77.0,77.0,76.92,76.93,35400.0,50.7908,50.7908,50.738,50.7446,35400.0
2011-11-16 15:10:00,76.95,76.96,76.61,76.64,78100.0,50.7578,50.7644,50.5335,50.5533,78100.0
2011-11-16 15:20:00,76.63,76.65,76.26,76.31,249200.0,50.5467,50.5599,50.3027,50.3357,249200.0
2011-11-16 15:30:00,76.31,76.31,75.93,76.0,226000.0,50.3357,50.3357,50.085,50.1312,226000.0
2011-11-16 15:40:00,75.99,76.02,75.85,75.93,223700.0,50.1246,50.1444,50.0322,50.085,223700.0
2011-11-16 15:50:00,75.93,75.98,75.77,75.92,395800.0,50.085,50.118,49.9795,50.0784,395800.0
2011-11-17 09:30:00,75.75,75.98,75.54,75.83,62700.0,49.9663,50.118,49.8278,50.019,62700.0
2011-11-17 09:40:00,75.81,75.81,75.4,75.42,87300.0,50.0059,50.0059,49.7354,49.7486,87300.0
2011-11-17 09:50:00,75.42,75.65,75.36,75.64,101400.0,49.7486,49.9003,49.709,49.8937,101400.0
2011-11-17 10:00:00,75.6,75.72,75.2,75.7,100100.0,49.8673,49.9465,49.6035,49.9333,100100.0
2011-11-17 10:10:00,75.7,75.73,75.39,75.4,24500.0,49.9333,49.9531,49.7288,49.7354,24500.0
2011-11-17 10:20:00,75.4,75.54,75.33,75.53,35600.0,49.7354,49.8278,49.6892,49.8212,35600.0
2011-11-17 10:30:00,75.52,75.77,75.37,75.65,23000.0,49.8146,49.9795,49.7156,49.9003,23000.0
2011-11-17 10:40:00,75.65,75.69,75.45,75.52,24900.0,49.9003,49.9267,49.7684,49.8146,24900.0
2011-11-17 10:50:00,75.51,75.67,75.45,75.52,14400.0,49.808,49.9135,49.7684,49.8146,14400.0
2011-11-17 11:00:00,75.51,75.59,75.37,75.46,27100.0,49.808,49.8607,49.7156,49.775,27100.0
2011-11-17 11:10:00,75.47,75.51,75.41,75.48,12200.0,49.7816,49.808,49.742,49.7882,12200.0
2011-11-17 11:20:00,75.49,75.67,75.38,75.52,37300.0,49.7948,49.9135,49.7222,49.8146,37300.0
2011-11-17 11:30:00,75.52,75.58,75.42,75.58,38300.0,49.8146,49.8541,49.7486,49.8541,38300.0
2011-11-17 11:40:00,75.6,75.68,75.41,75.41,23800.0,49.8673,49.9201,49.742,49.742,23800.0
2011-11-17 11:50:00,75.43,75.49,75.38,75.47,16500.0,49.7552,49.7948,49.7222,49.7816,16500.0
2011-11-17 12:00:00,75.47,75.56,75.38,75.4,15000.0,49.7816,49.8409,49.7222,49.7354,15000.0
2011-11-17 12:10:00,75.4,75.43,75.33,75.4,26100.0,49.7354,49.7552,49.6892,49.7354,26100.0
2011-11-17 12:20:00,75.4,75.48,75.3,75.32,35700.0,49.7354,49.7882,49.6694,49.6826,35700.0
2011-11-17 12:30:00,75.31,75.31,74.46,74.58,137600.0,49.676,49.676,49.1154,49.1945,137600.0
2011-11-17 12:40:00,74.56,74.75,74.39,74.74,98400.0,49.1813,49.3067,49.0692,49.3001,98400.0
2011-11-17 12:50:00,74.74,74.87,74.7,74.84,43400.0,49.3001,49.3858,49.2737,49.366,43400.0
2011-11-17 13:00:00,74.82,74.87,74.68,74.68,72700.0,49.3528,49.3858,49.2605,49.2605,72700.0
2011-11-17 13:10:00,74.68,75.03,74.57,74.95,83600.0,49.2605,49.4913,49.1879,49.4386,83600.0
2011-11-17 13:20:00,74.98,75.06,74.83,74.88,44200.0,49.4584,49.5111,49.3594,49.3924,44200.0
2011-11-17 13:30:00,74.87,75.05,74.82,74.96,58500.0,49.3858,49.5045,49.3528,49.4452,58500.0
2011-11-17 13:40:00,74.96,75.01,74.83,74.97,40400.0,49.4452,49.4782,49.3594,49.4518,40400.0
2011-11-17 13:50:00,74.96,75.03,74.7,74.98,41100.0,49.4452,49.4913,49.2737,49.4584,41100.0
2011-11-17 14:00:00,74.95,74.95,74.77,74.89,36600.0,49.4386,49.4386,49.3198,49.399,36600.0
2011-11-17 14:10:00,74.89,74.99,74.81,74.94,53400.0,49.399,49.465,49.3462,49.432,53400.0
2011-11-17 14:20:00,74.94,75.0,74.77,74.97,50400.0,49.432,49.4716,49.3198,49.4518,50400.0
2011-11-17 14:30:00,74.97,75.02,74.85,74.88,44100.0,49.4518,49.4848,49.3726,49.3924,44100.0
2011-11-17 14:40:00,74.88,75.12,74.85,75.01,43700.0,49.3924,49.5507,49.3726,49.4782,43700.0
2011-11-17 14:50:00,75.01,75.12,75.0,75.1,44900.0,49.4782,49.5507,49.4716,49.5375,44900.0
2011-11-17 15:00:00,75.09,75.21,75.0,75.02,66800.0,49.5309,49.6101,49.4716,49.4848,66800.0
2011-11-17 15:10:00,75.02,75.04,74.93,75.0,76000.0,49.4848,49.4979,49.4254,49.4716,76000.0
2011-11-17 15:20:00,75.01,75.18,74.94,75.0,48700.0,49.4782,49.5903,49.432,49.4716,48700.0
2011-11-17 15:30:00,75.02,75.09,74.92,74.92,62600.0,49.4848,49.5309,49.4188,49.4188,62600.0
2011-11-17 15:40:00,74.91,75.2,74.84,75.09,90500.0,49.4122,49.6035,49.366,49.5309,90500.0
2011-11-17 15:50:00,75.06,75.2,74.9,75.18,155000.0,49.5111,49.6035,49.4056,49.5903,155000.0
2011-11-18 09:30:00,75.6,75.63,75.37,75.41,193300.0,49.8673,49.8871,49.7156,49.742,193300.0
2011-11-18 09:40:00,75.41,75.64,75.2,75.34,27100.0,49.742,49.8937,49.6035,49.6958,27100.0
2011-11-18 09:50:00,75.35,75.72,75.26,75.71,26500.0,49.7024,49.9465,49.6431,49.9399,26500.0
2011-11-18 10:00:00,75.71,75.72,75.22,75.22,25800.0,49.9399,49.9465,49.6167,49.6167,25800.0
2011-11-18 10:10:00,75.23,75.23,75.06,75.06,39200.0,49.6233,49.6233,49.5111,49.5111,39200.0
2011-11-18 10:20:00,75.05,75.17,74.94,75.15,70700.0,49.5045,49.5837,49.432,49.5705,70700.0
2011-11-18 10:30:00,75.15,75.37,75.12,75.37,10800.0,49.5705,49.7156,49.5507,49.7156,10800.0
2011-11-18 10:40:00,75.37,75.5,75.29,75.45,13200.0,49.7156,49.8014,49.6628,49.7684,13200.0
2011-11-18 10:50:00,75.46,75.55,75.36,75.36,17100.0,49.775,49.8343,49.709,49.709,17100.0
2011-11-18 11:00:00,75.36,75.42,75.31,75.33,10100.0,49.709,49.7486,49.676,49.6892,10100.0
2011-11-18 11:10:00,75.32,75.38,75.28,75.31,11700.0,49.6826,49.7222,49.6563,49.676,11700.0
2011-11-18 11:20:00,75.31,75.35,75.22,75.29,21100.0,49.676,49.7024,49.6167,49.6628,21100.0
2011-11-18 11:30:00,75.3,75.34,75.17,75.22,9600.0,49.6694,49.6958,49.5837,49.6167,9600.0
2011-11-18 11:40:00,75.22,75.25,75.12,75.12,14300.0,49.6167,49.6365,49.5507,49.5507,14300.0
2011-11-18 11:50:00,75.13,75.21,75.13,75.13,10000.0,49.5573,49.6101,49.5573,49.5573,10000.0
2011-11-18 12:00:00,75.16,75.16,74.94,75.11,16900.0,49.5771,49.5771,49.432,49.5441,16900.0
2011-11-18 12:10:00,75.11,75.28,75.09,75.26,13400.0,49.5441,49.6563,49.5309,49.6431,13400.0
2011-11-18 12:20:00,75.25,75.27,75.1,75.27,16400.0,49.6365,49.6497,49.5375,49.6497,16400.0
2011-11-18 12:30:00,75.27,75.37,75.27,75.31,9200.0,49.6497,49.7156,49.6497,49.676,9200.0
2011-11-18 12:40:00,75.3,75.44,75.29,75.43,12100.0,49.6694,49.7618,49.6628,49.7552,12100.0
2011-11-18 12:50:00,75.43,75.43,75.33,75.39,9900.0,49.7552,49.7552,49.6892,49.7288,9900.0
2011-11-18 13:00:00,75.38,75.51,75.38,75.51,14800.0,49.7222,49.808,49.7222,49.808,14800.0
2011-11-18 13:10:00,75.5,75.63,75.48,75.51,12200.0,49.8014,49.8871,49.7882,49.808,12200.0
2011-11-18 13:20:00,75.53,75.54,75.43,75.5,12400.0,49.8212,49.8278,49.7552,49.8014,12400.0
2011-11-18 13:30:00,75.51,75.66,75.5,75.64,15700.0,49.808,49.9069,49.8014,49.8937,15700.0
2011-11-18 13:40:00,75.64,75.65,75.44,75.52,15300.0,49.8937,49.9003,49.7618,49.8146,15300.0
2011-11-18 13:50:00,75.52,75.66,75.49,75.63,18000.0,49.8146,49.9069,49.7948,49.8871,18000.0
2011-11-18 14:00:00,75.65,75.7,75.61,75.68,16700.0,49.9003,49.9333,49.8739,49.9201,16700.0
2011-11-18 14:10:00,75.67,75.71,75.58,75.59,54200.0,49.9135,49.9399,49.8541,49.8607,54200.0
2011-11-18 14:20:00,75.6,75.66,75.54,75.64,31200.0,49.8673,49.9069,49.8278,49.8937,31200.0
2011-11-18 14:30:00,75.65,75.7,75.58,75.63,26400.0,49.9003,49.9333,49.8541,49.8871,26400.0
2011-11-18 14:40:00,75.62,75.62,75.48,75.48,35500.0,49.8805,49.8805,49.7882,49.7882,35500.0
2011-11-18 14:50:00,75.48,75.52,75.35,75.39,49400.0,49.7882,49.8146,49.7024,49.7288,49400.0
2011-11-18 15:00:00,75.39,75.42,75.29,75.42,40100.0,49.7288,49.7486,49.6628,49.7486,40100.0
2011-11-18 15:10:00,75.41,75.44,75.34,75.42,43100.0,49.742,49.7618,49.6958,49.7486,43100.0
2011-11-18 15:20:00,75.42,75.43,75.12,75.17,108800.0,49.7486,49.7552,49.5507,49.5837,108800.0
2011-11-18 15:30:00,75.17,75.34,75.16,75.24,72200.0,49.5837,49.6958,49.5771,49.6299,72200.0
2011-11-18 15:40:00,75.23,75.23,75.05,75.16,105500.0,49.6233,49.6233,49.5045,49.5771,105500.0
2011-11-18 15:50:00,75.17,75.19,75.04,75.13,159000.0,49.5837,49.5969,49.4979,49.5573,159000.0
2011-11-21 09:30:00,74.16,74.45,73.78,73.93,139900.0,48.9175,49.1088,48.6668,48.7658,139900.0
2011-11-21 09:40:00,73.95,74.0,73.68,73.85,71000.0,48.779,48.8119,48.6009,48.713,71000.0
2011-11-21 09:50:00,73.86,73.95,73.75,73.93,39600.0,48.7196,48.779,48.647,48.7658,39600.0
2011-11-21 10:00:00,73.93,73.95,73.65,73.65,60800.0,48.7658,48.779,48.5811,48.5811,60800.0
2011-11-21 10:10:00,73.66,73.67,73.25,73.27,94500.0,48.5877,48.5943,48.3172,48.3304,94500.0
2011-11-21 10:20:00,73.29,73.29,72.79,72.8,162200.0,48.3436,48.3436,48.0138,48.0204,162200.0
2011-11-21 10:30:00,72.81,72.86,72.64,72.74,142600.0,48.027,48.06,47.9149,47.9808,142600.0
2011-11-21 10:40:00,72.74,72.96,72.71,72.71,99600.0,47.9808,48.1259,47.961,47.961,99600.0
2011-11-21 10:50:00,72.72,72.75,72.46,72.47,115500.0,47.9676,47.9874,47.7961,47.8027,115500.0
2011-11-21 11:00:00,72.48,72.64,72.48,72.55,93500.0,47.8093,47.9149,47.8093,47.8555,93500.0
2011-11-21 11:10:00,72.55,72.88,72.54,72.88,60300.0,47.8555,48.0732,47.8489,48.0732,60300.0
2011-11-21 11:20:00,72.84,73.05,72.77,72.99,67900.0,48.0468,48.1853,48.0006,48.1457,67900.0
2011-11-21 11:30:00,72.99,73.03,72.84,72.93,54700.0,48.1457,48.1721,48.0468,48.1061,54700.0
2011-11-21 11:40:00,72.92,73.1,72.86,73.06,55300.0,48.0995,48.2183,48.06,48.1919,55300.0
2011-11-21 11:50:00,73.02,73.13,73.0,73.09,75300.0,48.1655,48.2381,48.1523,48.2117,75300.0
2011-11-21 12:00:00,73.08,73.25,73.08,73.23,26300.0,48.2051,48.3172,48.2051,48.304,26300.0
2011-11-21 12:10:00,73.23,73.42,73.23,73.37,50100.0,48.304,48.4294,48.304,48.3964,50100.0
2011-11-21 12:20:00,73.37,73.4,73.21,73.24,63700.0,48.3964,48.4162,48.2908,48.3106,63700.0
2011-11-21 12:30:00,73.24,73.43,73.23,73.42,59200.0,48.3106,48.436,48.304,48.4294,59200.0
2011-11-21 12:40:00,73.42,73.51,73.34,73.48,31600.0,48.4294,48.4887,48.3766,48.4689,31600.0
2011-11-21 12:50:00,73.49,73.68,73.47,73.64,37000.0,48.4755,48.6009,48.4623,48.5745,37000.0
2011-11-21 13:00:00,73.63,73.73,73.62,73.7,37100.0,48.5679,48.6338,48.5613,48.6141,37100.0
2011-11-21 13:10:00,73.73,73.79,73.67,73.76,25300.0,48.6338,48.6734,48.5943,48.6536,25300.0
2011-11-21 13:20:00,73.77,73.78,73.64,73.68,26700.0,48.6602,48.6668,48.5745,48.6009,26700.0
2011-11-21 13:30:00,73.69,73.81,73.66,73.79,23900.0,48.6075,48.6866,48.5877,48.6734,23900.0
2011-11-21 13:40:00,73.79,73.8,73.66,73.79,25100.0,48.6734,48.68,48.5877,48.6734,25100.0
2011-11-21 13:50:00,73.79,73.9,73.68,73.72,35300.0,48.6734,48.746,48.6009,48.6272,35300.0
2011-11-21 14:00:00,73.73,73.74,73.57,73.67,39900.0,48.6338,48.6404,48.5283,48.5943,39900.0
2011-11-21 14:10:00,73.7,74.15,73.69,74.03,39300.0,48.6141,48.9109,48.6075,48.8317,39300.0
2011-11-21 14:20:00,74.03,74.07,73.9,73.93,56000.0,48.8317,48.8581,48.746,48.7658,56000.0
2011-11-21 14:30:00,73.94,74.08,73.93,74.04,22300.0,48.7724,48.8647,48.7658,48.8383,22300.0
2011-11-21 14:40:00,74.01,74.23,74.01,74.1,28200.0,48.8185,48.9637,48.8185,48.8779,28200.0
2011-11-21 14:50:00,74.13,74.15,74.06,74.09,28200.0,48.8977,48.9109,48.8515,48.8713,28200.0
2011-11-21 15:00:00,74.1,74.19,74.03,74.16,104300.0,48.8779,48.9373,48.8317,48.9175,104300.0
2011-11-21 15:10:00,74.17,74.43,74.15,74.43,94800.0,48.9241,49.0956,48.9109,49.0956,94800.0
2011-11-21 15:20:00,74.41,74.77,74.38,74.74,163200.0,49.0824,49.3198,49.0626,49.3001,163200.0
2011-11-21 15:30:00,74.73,74.89,74.6,74.7,194100.0,49.2935,49.399,49.2077,49.2737,194100.0
2011-11-21 15:40:00,74.7,74.81,74.59,74.73,151000.0,49.2737,49.3462,49.2011,49.2935,151000.0
2011-11-21 15:50:00,74.72,74.73,74.45,74.49,279900.0,49.2869,49.2935,49.1088,49.1352,279900.0
2011-11-22 09:30:00,74.51,74.94,74.3,74.52,84800.0,49.1483,49.432,49.0098,49.1549,84800.0
2011-11-22 09:40:00,74.5,74.52,73.94,73.97,88700.0,49.1417,49.1549,48.7724,48.7921,88700.0
2011-11-22 09:50:00,73.98,74.02,73.64,73.68,73500.0,48.7987,48.8251,48.5745,48.6009,73500.0
2011-11-22 10:00:00,73.66,73.94,73.57,73.75,89300.0,48.5877,48.7724,48.5283,48.647,89300.0
2011-11-22 10:10:00,73.75,73.99,73.75,73.86,53000.0,48.647,48.8053,48.647,48.7196,53000.0
2011-11-22 10:20:00,73.89,74.22,73.86,74.12,47800.0,48.7394,48.9571,48.7196,48.8911,47800.0
2011-11-22 10:30:00,74.11,74.14,73.91,74.1,41600.0,48.8845,48.9043,48.7526,48.8779,41600.0
2011-11-22 10:40:00,74.1,74.14,73.9,73.98,41600.0,48.8779,48.9043,48.746,48.7987,41600.0
2011-11-22 10:50:00,73.97,74.07,73.92,74.04,51300.0,48.7921,48.8581,48.7592,48.8383,51300.0
2011-11-22 11:00:00,74.04,74.08,73.91,74.0,89800.0,48.8383,48.8647,48.7526,48.8119,89800.0
2011-11-22 11:10:00,74.0,74.01,73.94,73.97,128400.0,48.8119,48.8185,48.7724,48.7921,128400.0
2011-11-22 11:20:00,73.97,74.03,73.92,74.03,68000.0,48.7921,48.8317,48.7592,48.8317,68000.0
2011-11-22 11:30:00,74.03,74.06,73.91,74.02,43300.0,48.8317,48.8515,48.7526,48.8251,43300.0
2011-11-22 11:40:00,74.03,74.1,73.96,74.06,28600.0,48.8317,48.8779,48.7856,48.8515,28600.0
2011-11-22 11:50:00,74.06,74.25,74.03,74.18,74700.0,48.8515,48.9768,48.8317,48.9307,74700.0
2011-11-22 12:00:00,74.18,74.36,74.18,74.3,146000.0,48.9307,49.0494,48.9307,49.0098,146000.0
2011-11-22 12:10:00,74.3,74.31,74.18,74.23,43300.0,49.0098,49.0164,48.9307,48.9637,43300.0
2011-11-22 12:20:00,74.24,74.26,74.12,74.17,36300.0,48.9702,48.9834,48.8911,48.9241,36300.0
2011-11-22 12:30:00,74.17,74.4,74.14,74.21,36900.0,48.9241,49.0758,48.9043,48.9505,36900.0
2011-11-22 12:40:00,74.22,74.26,74.21,74.23,29200.0,48.9571,48.9834,48.9505,48.9637,29200.0
2011-11-22 12:50:00,74.24,74.34,74.22,74.34,63200.0,48.9702,49.0362,48.9571,49.0362,63200.0
2011-11-22 13:00:00,74.37,74.44,74.22,74.23,44500.0,49.056,49.1022,48.9571,48.9637,44500.0
2011-11-22 13:10:00,74.22,74.39,74.2,74.39,32700.0,48.9571,49.0692,48.9439,49.0692,32700.0
2011-11-22 13:20:00,74.39,74.47,74.37,74.42,21600.0,49.0692,49.122,49.056,49.089,21600.0
2011-11-22 13:30:00,74.42,74.59,74.39,74.56,29300.0,49.089,49.2011,49.0692,49.1813,29300.0
2011-11-22 13:40:00,74.55,74.58,74.48,74.58,33500.0,49.1747,49.1945,49.1286,49.1945,33500.0
2011-11-22 13:50:00,74.56,74.61,74.4,74.42,44600.0,49.1813,49.2143,49.0758,49.089,44600.0
2011-11-22 14:00:00,74.4,74.45,74.25,74.45,40400.0,49.0758,49.1088,48.9768,49.1088,40400.0
2011-11-22 14:10:00,74.45,74.53,74.42,74.5,28900.0,49.1088,49.1615,49.089,49.1417,28900.0
2011-11-22 14:20:00,74.5,74.55,74.42,74.51,39100.0,49.1417,49.1747,49.089,49.1483,39100.0
2011-11-22 14:30:00,74.5,74.51,74.44,74.46,31800.0,49.1417,49.1483,49.1022,49.1154,31800.0
2011-11-22 14:40:00,74.47,74.54,74.39,74.41,39300.0,49.122,49.1681,49.0692,49.0824,39300.0
2011-11-22 14:50:00,74.4,74.42,74.26,74.35,32900.0,49.0758,49.089,48.9834,49.0428,32900.0
2011-11-22 15:00:00,74.35,74.37,74.25,74.28,44500.0,49.0428,49.056,48.9768,48.9966,44500.0
2011-11-22 15:10:00,74.27,74.34,74.22,74.3,41100.0,48.99,49.0362,48.9571,49.0098,41100.0
2011-11-22 15:20:00,74.28,74.48,74.27,74.47,54100.0,48.9966,49.1286,48.99,49.122,54100.0
2011-11-22 15:30:00,74.47,74.57,74.35,74.35,61300.0,49.122,49.1879,49.0428,49.0428,61300.0
2011-11-22 15:40:00,74.35,74.54,74.34,74.51,74500.0,49.0428,49.1681,49.0362,49.1483,74500.0
2011-11-22 15:50:00,74.51,74.57,74.39,74.49,132200.0,49.1483,49.1879,49.0692,49.1352,132200.0
2011-11-23 09:30:00,73.76,73.99,73.66,73.75,76200.0,48.6536,48.8053,48.5877,48.647,76200.0
2011-11-23 09:40:00,73.77,73.9,73.55,73.86,42100.0,48.6602,48.746,48.5151,48.7196,42100.0
2011-11-23 09:50:00,73.86,73.99,73.7,73.74,31000.0,48.7196,48.8053,48.6141,48.6404,31000.0
2011-11-23 10:00:00,73.72,73.9,73.68,73.89,40500.0,48.6272,48.746,48.6009,48.7394,40500.0
2011-11-23 10:10:00,73.89,73.99,73.89,73.95,30200.0,48.7394,48.8053,48.7394,48.779,30200.0
2011-11-23 10:20:00,73.98,74.06,73.96,74.01,25600.0,48.7987,48.8515,48.7856,48.8185,25600.0
2011-11-23 10:30:00,74.02,74.28,74.01,74.27,56300.0,48.8251,48.9966,48.8185,48.99,56300.0
2011-11-23 10:40:00,74.27,74.33,74.26,74.3,78600.0,48.99,49.0296,48.9834,49.0098,78600.0
2011-11-23 10:50:00,74.31,74.41,74.23,74.24,65100.0,49.0164,49.0824,48.9637,48.9702,65100.0
2011-11-23 11:00:00,74.24,74.28,73.93,73.94,21700.0,48.9702,48.9966,48.7658,48.7724,21700.0
2011-11-23 11:10:00,73.95,74.04,73.9,73.99,33900.0,48.779,48.8383,48.746,48.8053,33900.0
2011-11-23 11:20:00,74.03,74.03,73.79,73.79,31500.0,48.8317,48.8317,48.6734,48.6734,31500.0
2011-11-23 11:30:00,73.78,74.11,73.74,74.11,33300.0,48.6668,48.8845,48.6404,48.8845,33300.0
2011-11-23 11:40:00,74.08,74.14,73.97,74.14,26200.0,48.8647,48.9043,48.7921,48.9043,26200.0
2011-11-23 11:50:00,74.13,74.35,74.12,74.35,56400.0,48.8977,49.0428,48.8911,49.0428,56400.0
2011-11-23 12:00:00,74.34,74.49,74.32,74.43,45600.0,49.0362,49.1352,49.023,49.0956,45600.0
2011-11-23 12:10:00,74.42,74.51,74.3,74.45,115100.0,49.089,49.1483,49.0098,49.1088,115100.0
2011-11-23 12:20:00,74.46,74.52,74.41,74.43,52600.0,49.1154,49.1549,49.0824,49.0956,52600.0
2011-11-23 12:30:00,74.42,74.43,74.33,74.35,43300.0,49.089,49.0956,49.0296,49.0428,43300.0
2011-11-23 12:40:00,74.35,74.37,74.2,74.34,28400.0,49.0428,49.056,48.9439,49.0362,28400.0
2011-11-23 12:50:00,74.33,74.51,74.33,74.49,27700.0,49.0296,49.1483,49.0296,49.1352,27700.0
2011-11-23 13:00:00,74.48,74.51,74.32,74.37,17900.0,49.1286,49.1483,49.023,49.056,17900.0
2011-11-23 13:10:00,74.32,74.35,74.16,74.35,37900.0,49.023,49.0428,48.9175,49.0428,37900.0
2011-11-23 13:20:00,74.36,74.42,74.25,74.39,41500.0,49.0494,49.089,48.9768,49.0692,41500.0
2011-11-23 13:30:00,74.39,74.45,74.23,74.25,18900.0,49.0692,49.1088,48.9637,48.9768,18900.0
2011-11-23 13:40:00,74.25,74.25,74.0,74.0,33500.0,48.9768,48.9768,48.8119,48.8119,33500.0
2011-11-23 13:50:00,74.0,74.05,73.9,74.02,64300.0,48.8119,48.8449,48.746,48.8251,64300.0
2011-11-23 14:00:00,74.02,74.27,74.0,74.26,52300.0,48.8251,48.99,48.8119,48.9834,52300.0
2011-11-23 14:10:00,74.26,74.28,74.08,74.19,28600.0,48.9834,48.9966,48.8647,48.9373,28600.0
2011-11-23 14:20:00,74.17,74.21,73.99,74.16,26500.0,48.9241,48.9505,48.8053,48.9175,26500.0
2011-11-23 14:30:00,74.15,74.29,74.14,74.26,29500.0,48.9109,49.0032,48.9043,48.9834,29500.0
2011-11-23 14:40:00,74.24,74.31,74.19,74.2,30800.0,48.9702,49.0164,48.9373,48.9439,30800.0
2011-11-23 14:50:00,74.21,74.3,74.17,74.23,33700.0,48.9505,49.0098,48.9241,48.9637,33700.0
2011-11-23 15:00:00,74.21,74.35,74.1,74.23,65100.0,48.9505,49.0428,48.8779,48.9637,65100.0
2011-11-23 15:10:00,74.24,74.41,74.18,74.19,60400.0,48.9702,49.0824,48.9307,48.9373,60400.0
2011-11-23 15:20:00,74.19,74.27,74.05,74.14,62700.0,48.9373,48.99,48.8449,48.9043,62700.0
2011-11-23 15:30:00,74.14,74.38,74.1,74.35,106000.0,48.9043,49.0626,48.8779,49.0428,106000.0
2011-11-23 15:40:00,74.36,74.57,74.33,74.39,142200.0,49.0494,49.1879,49.0296,49.0692,142200.0
2011-11-23 15:50:00,74.4,74.42,73.96,73.96,382400.0,49.0758,49.089,48.7856,48.7856,382400.0
2011-11-25 09:30:00,74.02,74.76,74.0,74.76,54700.0,48.8251,49.3132,48.8119,49.3132,54700.0
2011-11-25 09:40:00,74.76,75.41,74.76,75.34,109300.0,49.3132,49.742,49.3132,49.6958,109300.0
2011-11-25 09:50:00,75.31,75.32,75.07,75.15,63100.0,49.676,49.6826,49.5177,49.5705,63100.0
2011-11-25 10:00:00,75.14,75.73,75.13,75.7,91100.0,49.5639,49.9531,49.5573,49.9333,91100.0
2011-11-25 10:10:00,75.71,76.14,75.7,75.94,115500.0,49.9399,50.2235,49.9333,50.0916,115500.0
2011-11-25 10:20:00,75.94,75.94,75.55,75.62,70400.0,50.0916,50.0916,49.8343,49.8805,70400.0
2011-11-25 10:30:00,75.62,75.9,75.61,75.73,56600.0,49.8805,50.0652,49.8739,49.9531,56600.0
2011-11-25 10:40:00,75.74,75.87,75.62,75.7,52700.0,49.9597,50.0454,49.8805,49.9333,52700.0
2011-11-25 10:50:00,75.68,75.86,75.66,75.75,71700.0,49.9201,50.0388,49.9069,49.9663,71700.0
2011-11-25 11:00:00,75.75,76.07,75.74,76.06,89900.0,49.9663,50.1774,49.9597,50.1708,89900.0
2011-11-25 11:10:00,76.08,76.2,75.96,76.14,108300.0,50.1839,50.2631,50.1048,50.2235,108300.0
2011-11-25 11:20:00,76.14,76.23,76.04,76.09,66600.0,50.2235,50.2829,50.1576,50.1905,66600.0
2011-11-25 11:30:00,76.06,76.11,75.92,76.03,61100.0,50.1708,50.2037,50.0784,50.151,61100.0
2011-11-25 11:40:00,76.04,76.16,75.92,75.98,64100.0,50.1576,50.2367,50.0784,50.118,64100.0
2011-11-25 11:50:00,75.98,75.98,75.63,75.66,80600.0,50.118,50.118,49.8871,49.9069,80600.0
2011-11-25 12:00:00,75.65,75.65,75.37,75.49,101700.0,49.9003,49.9003,49.7156,49.7948,101700.0
2011-11-25 12:10:00,75.48,75.58,75.41,75.47,72400.0,49.7882,49.8541,49.742,49.7816,72400.0
2011-11-25 12:20:00,75.48,75.49,75.23,75.25,83300.0,49.7882,49.7948,49.6233,49.6365,83300.0
2011-11-25 12:30:00,75.25,75.4,75.23,75.34,82600.0,49.6365,49.7354,49.6233,49.6958,82600.0
2011-11-25 12:40:00,75.33,75.39,75.23,75.31,70600.0,49.6892,49.7288,49.6233,49.676,70600.0
2011-11-25 12:50:00,75.35,75.43,75.25,75.28,195000.0,49.7024,49.7552,49.6365,49.6563,195000.0
2011-11-28 09:30:00,76.81,77.09,76.0,77.07,173500.0,50.6655,50.8502,50.1312,50.837,173500.0
2011-11-28 09:40:00,77.07,77.31,77.0,77.2,174700.0,50.837,50.9953,50.7908,50.9227,174700.0
2011-11-28 09:50:00,77.19,77.3,76.99,77.28,161100.0,50.9161,50.9887,50.7842,50.9755,161100.0
2011-11-28 10:00:00,77.27,77.4,77.07,77.16,91100.0,50.9689,51.0546,50.837,50.8963,91100.0
2011-11-28 10:10:00,77.15,77.4,77.09,77.4,84800.0,50.8897,51.0546,50.8502,51.0546,84800.0
2011-11-28 10:20:00,77.4,77.81,77.34,77.79,101700.0,51.0546,51.3251,51.0151,51.3119,101700.0
2011-11-28 10:30:00,77.78,77.82,77.34,77.42,76400.0,51.3053,51.3317,51.0151,51.0678,76400.0
2011-11-28 10:40:00,77.42,77.6,77.4,77.58,55200.0,51.0678,51.1866,51.0546,51.1734,55200.0
2011-11-28 10:50:00,77.57,77.57,77.36,77.52,58500.0,51.1668,51.1668,51.0283,51.1338,58500.0
2011-11-28 11:00:00,77.49,77.56,77.45,77.46,30700.0,51.114,51.1602,51.0876,51.0942,30700.0
2011-11-28 11:10:00,77.47,77.47,77.14,77.23,60500.0,51.1008,51.1008,50.8831,50.9425,60500.0
2011-11-28 11:20:00,77.25,77.26,77.08,77.24,38400.0,50.9557,50.9623,50.8436,50.9491,38400.0
2011-11-28 11:30:00,77.23,77.55,77.19,77.48,58700.0,50.9425,51.1536,50.9161,51.1074,58700.0
2011-11-28 11:40:00,77.48,77.79,77.45,77.5,100100.0,51.1074,51.3119,51.0876,51.1206,100100.0
2011-11-28 11:50:00,77.5,77.51,77.27,77.45,28500.0,51.1206,51.1272,50.9689,51.0876,28500.0
2011-11-28 12:00:00,77.44,77.45,77.3,77.33,30000.0,51.081,51.0876,50.9887,51.0085,30000.0
2011-11-28 12:10:00,77.35,77.46,77.33,77.33,17300.0,51.0217,51.0942,51.0085,51.0085,17300.0
2011-11-28 12:20:00,77.34,77.36,76.92,76.99,118800.0,51.0151,51.0283,50.738,50.7842,118800.0
2011-11-28 12:30:00,76.98,77.26,76.89,77.26,70600.0,50.7776,50.9623,50.7182,50.9623,70600.0
2011-11-28 12:40:00,77.27,77.28,77.08,77.16,52000.0,50.9689,50.9755,50.8436,50.8963,52000.0
2011-11-28 12:50:00,77.16,77.16,77.07,77.16,35800.0,50.8963,50.8963,50.837,50.8963,35800.0
2011-11-28 13:00:00,77.13,77.21,76.95,77.04,30400.0,50.8766,50.9293,50.7578,50.8172,30400.0
2011-11-28 13:10:00,77.03,77.12,76.94,77.07,26000.0,50.8106,50.87,50.7512,50.837,26000.0
2011-11-28 13:20:00,77.07,77.13,77.01,77.13,28100.0,50.837,50.8766,50.7974,50.8766,28100.0
2011-11-28 13:30:00,77.13,77.19,77.07,77.15,30600.0,50.8766,50.9161,50.837,50.8897,30600.0
2011-11-28 13:40:00,77.14,77.14,76.98,77.1,46500.0,50.8831,50.8831,50.7776,50.8568,46500.0
2011-11-28 13:50:00,77.1,77.16,76.99,77.0,48400.0,50.8568,50.8963,50.7842,50.7908,48400.0
2011-11-28 14:00:00,77.0,77.23,76.97,77.22,59600.0,50.7908,50.9425,50.771,50.9359,59600.0
2011-11-28 14:10:00,77.22,77.23,76.97,76.97,85700.0,50.9359,50.9425,50.771,50.771,85700.0
2011-11-28 14:20:00,76.97,77.01,76.83,77.01,86000.0,50.771,50.7974,50.6787,50.7974,86000.0
2011-11-28 14:30:00,76.99,77.05,76.94,76.99,48700.0,50.7842,50.8238,50.7512,50.7842,48700.0
2011-11-28 14:40:00,76.98,77.1,76.94,76.99,57200.0,50.7776,50.8568,50.7512,50.7842,57200.0
2011-11-28 14:50:00,76.98,77.0,76.92,77.0,73500.0,50.7776,50.7908,50.738,50.7908,73500.0
2011-11-28 15:00:00,76.98,77.0,76.75,76.83,189700.0,50.7776,50.7908,50.6259,50.6787,189700.0
2011-11-28 15:10:00,76.82,76.95,76.8,76.95,75800.0,50.6721,50.7578,50.6589,50.7578,75800.0
2011-11-28 15:20:00,76.94,77.07,76.86,77.02,118100.0,50.7512,50.837,50.6985,50.804,118100.0
2011-11-28 15:30:00,77.01,77.3,76.93,77.14,165200.0,50.7974,50.9887,50.7446,50.8831,165200.0
2011-11-28 15:40:00,77.13,77.28,77.0,77.22,222900.0,50.8766,50.9755,50.7908,50.9359,222900.0
2011-11-28 15:50:00,77.23,77.47,77.12,77.46,423900.0,50.9425,51.1008,50.87,51.0942,423900.0
2011-11-29 09:30:00,77.29,77.29,76.71,77.07,148300.0,51.6484,51.6484,51.2609,51.5014,148300.0
2011-11-29 09:40:00,77.06,77.09,76.68,76.69,106600.0,51.4947,51.5148,51.2408,51.2475,106600.0
2011-11-29 09:50:00,76.69,76.95,76.6,76.95,151500.0,51.2475,51.4212,51.1873,51.4212,151500.0
2011-11-29 10:00:00,76.97,77.24,76.93,77.16,144700.0,51.4346,51.615,51.4079,51.5616,144700.0
2011-11-29 10:10:00,77.2,77.25,77.03,77.17,54100.0,51.5883,51.6217,51.4747,51.5682,54100.0
2011-11-29 10:20:00,77.17,77.21,77.02,77.02,25000.0,51.5682,51.595,51.468,51.468,25000.0
2011-11-29 10:30:00,77.01,77.01,76.85,76.91,88800.0,51.4613,51.4613,51.3544,51.3945,88800.0
2011-11-29 10:40:00,76.91,77.08,76.78,76.81,41600.0,51.3945,51.5081,51.3076,51.3277,41600.0
2011-11-29 10:50:00,76.8,76.9,76.75,76.88,35700.0,51.321,51.3878,51.2876,51.3745,35700.0
2011-11-29 11:00:00,76.86,76.94,76.77,76.78,59700.0,51.3611,51.4146,51.3009,51.3076,59700.0
2011-11-29 11:10:00,76.79,76.9,76.76,76.82,67700.0,51.3143,51.3878,51.2943,51.3344,67700.0
2011-11-29 11:20:00,76.79,76.89,76.76,76.78,37900.0,51.3143,51.3811,51.2943,51.3076,37900.0
2011-11-29 11:30:00,76.79,77.14,76.78,77.09,36100.0,51.3143,51.5482,51.3076,51.5148,36100.0
2011-11-29 11:40:00,77.09,77.16,76.95,77.15,43400.0,51.5148,51.5616,51.4212,51.5549,43400.0
2011-11-29 11:50:00,77.15,77.16,76.81,76.84,44000.0,51.5549,51.5616,51.3277,51.3477,44000.0
2011-11-29 12:00:00,76.84,77.0,76.79,76.94,63500.0,51.3477,51.4546,51.3143,51.4146,63500.0
2011-11-29 12:10:00,76.94,76.94,76.78,76.78,56500.0,51.4146,51.4146,51.3076,51.3076,56500.0
2011-11-29 12:20:00,76.76,76.81,76.7,76.77,63900.0,51.2943,51.3277,51.2542,51.3009,63900.0
2011-11-29 12:30:00,76.76,76.9,76.69,76.86,83600.0,51.2943,51.3878,51.2475,51.3611,83600.0
2011-11-29 12:40:00,76.86,76.9,76.78,76.83,49800.0,51.3611,51.3878,51.3076,51.341,49800.0
2011-11-29 12:50:00,76.82,76.94,76.76,76.93,24400.0,51.3344,51.4146,51.2943,51.4079,24400.0
2011-11-29 13:00:00,76.92,76.94,76.61,76.66,31800.0,51.4012,51.4146,51.194,51.2274,31800.0
2011-11-29 13:10:00,76.67,76.84,76.67,76.76,35300.0,51.2341,51.3477,51.2341,51.2943,35300.0
2011-11-29 13:20:00,76.74,76.95,76.73,76.82,30500.0,51.2809,51.4212,51.2742,51.3344,30500.0
2011-11-29 13:30:00,76.78,76.85,76.58,76.85,33800.0,51.3076,51.3544,51.174,51.3544,33800.0
2011-11-29 13:40:00,76.85,76.85,76.66,76.67,20100.0,51.3544,51.3544,51.2274,51.2341,20100.0
2011-11-29 13:50:00,76.64,76.74,76.54,76.64,37000.0,51.2141,51.2809,51.1473,51.2141,37000.0
2011-11-29 14:00:00,76.62,76.68,76.54,76.61,24300.0,51.2007,51.2408,51.1473,51.194,24300.0
2011-11-29 14:10:00,76.61,76.71,76.51,76.71,44600.0,51.194,51.2609,51.1272,51.2609,44600.0
2011-11-29 14:20:00,76.69,76.72,76.6,76.62,36300.0,51.2475,51.2675,51.1873,51.2007,36300.0
2011-11-29 14:30:00,76.62,76.63,76.46,76.51,58300.0,51.2007,51.2074,51.0938,51.1272,58300.0
2011-11-29 14:40:00,76.49,76.68,76.49,76.57,36400.0,51.1138,51.2408,51.1138,51.1673,36400.0
2011-11-29 14:50:00,76.56,76.76,76.5,76.67,40300.0,51.1606,51.2943,51.1205,51.2341,40300.0
2011-11-29 15:00:00,76.67,76.69,76.58,76.58,56500.0,51.2341,51.2475,51.174,51.174,56500.0
2011-11-29 15:10:00,76.59,76.91,76.57,76.81,75600.0,51.1807,51.3945,51.1673,51.3277,75600.0
2011-11-29 15:20:00,76.81,76.83,76.72,76.75,53400.0,51.3277,51.341,51.2675,51.2876,53400.0
2011-11-29 15:30:00,76.76,76.81,76.48,76.49,141000.0,51.2943,51.3277,51.1072,51.1138,141000.0
2011-11-29 15:40:00,76.48,76.63,76.35,76.61,168700.0,51.1072,51.2074,51.0203,51.194,168700.0
2011-11-29 15:50:00,76.6,76.61,76.42,76.5,168800.0,51.1873,51.194,51.0671,51.1205,168800.0
2011-11-30 09:30:00,77.8,78.16,77.75,77.81,121700.0,51.9892,52.2298,51.9558,51.9959,121700.0
2011-11-30 09:40:00,77.81,78.35,77.8,78.34,95500.0,51.9959,52.3568,51.9892,52.3501,95500.0
2011-11-30 09:50:00,78.3,78.49,78.15,78.39,63900.0,52.3234,52.4503,52.2231,52.3835,63900.0
2011-11-30 10:00:00,78.4,78.53,78.33,78.35,70600.0,52.3902,52.4771,52.3434,52.3568,70600.0
2011-11-30 10:10:00,78.35,78.59,78.34,78.57,49900.0,52.3568,52.5172,52.3501,52.5038,49900.0
2011-11-30 10:20:00,78.56,78.59,78.36,78.43,53900.0,52.4971,52.5172,52.3635,52.4102,53900.0
2011-11-30 10:30:00,78.43,78.49,78.3,78.41,38000.0,52.4102,52.4503,52.3234,52.3969,38000.0
2011-11-30 10:40:00,78.41,78.7,78.37,78.7,67000.0,52.3969,52.5907,52.3701,52.5907,67000.0
2011-11-30 10:50:00,78.71,78.81,78.62,78.81,80500.0,52.5973,52.6642,52.5372,52.6642,80500.0
2011-11-30 11:00:00,78.81,78.86,78.7,78.72,68300.0,52.6642,52.6976,52.5907,52.604,68300.0
2011-11-30 11:10:00,78.71,78.71,78.5,78.54,52100.0,52.5973,52.5973,52.457,52.4837,52100.0
2011-11-30 11:20:00,78.52,78.65,78.52,78.56,71000.0,52.4704,52.5572,52.4704,52.4971,71000.0
2011-11-30 11:30:00,78.55,78.66,78.47,78.65,30500.0,52.4904,52.5639,52.437,52.5572,30500.0
2011-11-30 11:40:00,78.66,78.77,78.6,78.76,29700.0,52.5639,52.6374,52.5238,52.6308,29700.0
2011-11-30 11:50:00,78.76,78.79,78.71,78.75,24000.0,52.6308,52.6508,52.5973,52.6241,24000.0
2011-11-30 12:00:00,78.76,78.83,78.68,78.69,38100.0,52.6308,52.6775,52.5773,52.584,38100.0
2011-11-30 12:10:00,78.68,78.7,78.49,78.57,45100.0,52.5773,52.5907,52.4503,52.5038,45100.0
2011-11-30 12:20:00,78.54,78.66,78.51,78.6,16600.0,52.4837,52.5639,52.4637,52.5238,16600.0
2011-11-30 12:30:00,78.58,78.68,78.51,78.55,18400.0,52.5105,52.5773,52.4637,52.4904,18400.0
2011-11-30 12:40:00,78.56,78.64,78.54,78.59,17100.0,52.4971,52.5506,52.4837,52.5172,17100.0
2011-11-30 12:50:00,78.57,78.64,78.48,78.54,30900.0,52.5038,52.5506,52.4436,52.4837,30900.0
2011-11-30 13:00:00,78.55,78.59,78.51,78.54,14900.0,52.4904,52.5172,52.4637,52.4837,14900.0
2011-11-30 13:10:00,78.55,78.56,78.42,78.45,28500.0,52.4904,52.4971,52.4035,52.4236,28500.0
2011-11-30 13:20:00,78.46,78.52,78.39,78.41,21500.0,52.4303,52.4704,52.3835,52.3969,21500.0
2011-11-30 13:30:00,78.41,78.45,78.37,78.39,34600.0,52.3969,52.4236,52.3701,52.3835,34600.0
2011-11-30 13:40:00,78.39,78.41,78.28,78.28,26400.0,52.3835,52.3969,52.31,52.31,26400.0
2011-11-30 13:50:00,78.28,78.35,78.2,78.34,41800.0,52.31,52.3568,52.2565,52.3501,41800.0
2011-11-30 14:00:00,78.33,78.33,78.2,78.2,43900.0,52.3434,52.3434,52.2565,52.2565,43900.0
2011-11-30 14:10:00,78.21,78.22,78.11,78.18,41000.0,52.2632,52.2699,52.1964,52.2432,41000.0
2011-11-30 14:20:00,78.18,78.25,78.14,78.16,31300.0,52.2432,52.2899,52.2164,52.2298,31300.0
2011-11-30 14:30:00,78.16,78.18,77.99,77.99,59600.0,52.2298,52.2432,52.1162,52.1162,59600.0
2011-11-30 14:40:00,77.99,78.04,77.86,77.86,62500.0,52.1162,52.1496,52.0293,52.0293,62500.0
2011-11-30 14:50:00,77.86,77.91,77.75,77.78,84700.0,52.0293,52.0627,51.9558,51.9759,84700.0
2011-11-30 15:00:00,77.78,77.83,77.73,77.82,73800.0,51.9759,52.0093,51.9425,52.0026,73800.0
2011-11-30 15:10:00,77.81,77.95,77.81,77.94,57900.0,51.9959,52.0895,51.9959,52.0828,57900.0
2011-11-30 15:20:00,77.92,77.97,77.87,77.92,59000.0,52.0694,52.1028,52.036,52.0694,59000.0
2011-11-30 15:30:00,77.92,78.01,77.89,77.89,87100.0,52.0694,52.1296,52.0494,52.0494,87100.0
2011-11-30 15:40:00,77.89,77.96,77.78,77.87,157900.0,52.0494,52.0962,51.9759,52.036,157900.0
2011-11-30 15:50:00,77.87,78.2,77.87,78.14,395200.0,52.036,52.2565,52.036,52.2164,395200.0
2011-12-01 09:30:00,78.07,78.81,78.07,78.61,70600.0,52.1697,52.6642,52.1697,52.5305,70600.0
2011-12-01 09:40:00,78.64,78.9,78.54,78.89,55200.0,52.5506,52.7243,52.4837,52.7176,55200.0
2011-12-01 09:50:00,78.85,78.87,78.61,78.66,70700.0,52.6909,52.7043,52.5305,52.5639,70700.0
2011-12-01 10:00:00,78.67,78.84,78.61,78.8,55900.0,52.5706,52.6842,52.5305,52.6575,55900.0
2011-12-01 10:10:00,78.82,79.08,78.81,79.07,82100.0,52.6708,52.8446,52.6642,52.8379,82100.0
2011-12-01 10:20:00,79.08,79.15,78.91,79.15,35900.0,52.8446,52.8914,52.731,52.8914,35900.0
2011-12-01 10:30:00,79.15,79.16,79.06,79.11,37200.0,52.8914,52.898,52.8312,52.8646,37200.0
2011-12-01 10:40:00,79.11,79.25,79.02,79.12,58400.0,52.8646,52.9582,52.8045,52.8713,58400.0
2011-12-01 10:50:00,79.1,79.24,79.1,79.18,30200.0,52.858,52.9515,52.858,52.9114,30200.0
2011-12-01 11:00:00,79.2,79.27,79.11,79.11,55800.0,52.9248,52.9716,52.8646,52.8646,55800.0
2011-12-01 11:10:00,79.11,79.15,79.0,79.09,50200.0,52.8646,52.8914,52.7911,52.8513,50200.0
2011-12-01 11:20:00,79.08,79.14,78.93,79.03,44300.0,52.8446,52.8847,52.7444,52.8112,44300.0
2011-12-01 11:30:00,79.02,79.17,78.96,79.15,35400.0,52.8045,52.9047,52.7644,52.8914,35400.0
2011-12-01 11:40:00,79.16,79.27,79.14,79.22,53800.0,52.898,52.9716,52.8847,52.9381,53800.0
2011-12-01 11:50:00,79.22,79.4,79.22,79.34,71600.0,52.9381,53.0584,52.9381,53.0183,71600.0
2011-12-01 12:00:00,79.34,79.38,79.25,79.31,35700.0,53.0183,53.0451,52.9582,52.9983,35700.0
2011-12-01 12:10:00,79.32,79.4,79.3,79.39,19800.0,53.005,53.0584,52.9916,53.0517,19800.0
2011-12-01 12:20:00,79.38,79.4,79.34,79.36,38300.0,53.0451,53.0584,53.0183,53.0317,38300.0
2011-12-01 12:30:00,79.35,79.37,79.13,79.24,52000.0,53.025,53.0384,52.878,52.9515,52000.0
2011-12-01 12:40:00,79.25,79.28,79.17,79.23,25500.0,52.9582,52.9782,52.9047,52.9448,25500.0
2011-12-01 12:50:00,79.22,79.24,79.12,79.16,41400.0,52.9381,52.9515,52.8713,52.898,41400.0
2011-12-01 13:00:00,79.16,79.23,79.09,79.09,17800.0,52.898,52.9448,52.8513,52.8513,17800.0
2011-12-01 13:10:00,79.08,79.16,79.08,79.15,24300.0,52.8446,52.898,52.8446,52.8914,24300.0
2011-12-01 13:20:00,79.15,79.2,79.12,79.18,18000.0,52.8914,52.9248,52.8713,52.9114,18000.0
2011-12-01 13:30:00,79.19,79.23,79.16,79.21,23400.0,52.9181,52.9448,52.898,52.9315,23400.0
2011-12-01 13:40:00,79.22,79.37,79.21,79.31,32600.0,52.9381,53.0384,52.9315,52.9983,32600.0
2011-12-01 13:50:00,79.32,79.44,79.31,79.44,32200.0,53.005,53.0852,52.9983,53.0852,32200.0
2011-12-01 14:00:00,79.42,79.43,79.26,79.31,31700.0,53.0718,53.0785,52.9649,52.9983,31700.0
2011-12-01 14:10:00,79.32,79.42,79.31,79.35,24000.0,53.005,53.0718,52.9983,53.025,24000.0
2011-12-01 14:20:00,79.36,79.49,79.36,79.48,22700.0,53.0317,53.1186,53.0317,53.1119,22700.0
2011-12-01 14:30:00,79.47,79.47,79.38,79.38,32400.0,53.1052,53.1052,53.0451,53.0451,32400.0
2011-12-01 14:40:00,79.39,79.49,79.29,79.45,30300.0,53.0517,53.1186,52.9849,53.0918,30300.0
2011-12-01 14:50:00,79.45,79.47,79.3,79.31,34700.0,53.0918,53.1052,52.9916,52.9983,34700.0
2011-12-01 15:00:00,79.32,79.34,79.19,79.2,28400.0,53.005,53.0183,52.9181,52.9248,28400.0
2011-12-01 15:10:00,79.2,79.28,79.17,79.22,27400.0,52.9248,52.9782,52.9047,52.9381,27400.0
2011-12-01 15:20:00,79.22,79.33,79.19,79.32,41100.0,52.9381,53.0116,52.9181,53.005,41100.0
2011-12-01 15:30:00,79.31,79.31,79.17,79.17,67000.0,52.9983,52.9983,52.9047,52.9047,67000.0
2011-12-01 15:40:00,79.18,79.2,78.91,78.99,93400.0,52.9114,52.9248,52.731,52.7844,93400.0
2011-12-01 15:50:00,78.97,79.07,78.93,78.98,188700.0,52.7711,52.8379,52.7444,52.7778,188700.0
2011-12-02 09:30:00,79.55,79.8,78.88,78.97,109100.0,53.1587,53.3257,52.7109,52.7711,109100.0
2011-12-02 09:40:00,78.93,79.07,78.93,79.0,72600.0,52.7444,52.8379,52.7444,52.7911,72600.0
2011-12-02 09:50:00,79.01,79.15,78.86,79.1,43000.0,52.7978,52.8914,52.6976,52.858,43000.0
2011-12-02 10:00:00,79.1,79.18,79.08,79.09,44700.0,52.858,52.9114,52.8446,52.8513,44700.0
2011-12-02 10:10:00,79.08,79.09,78.92,78.92,69600.0,52.8446,52.8513,52.7377,52.7377,69600.0
2011-12-02 10:20:00,78.92,78.94,78.65,78.7,72800.0,52.7377,52.751,52.5572,52.5907,72800.0
2011-12-02 10:30:00,78.72,78.72,78.43,78.49,83300.0,52.604,52.604,52.4102,52.4503,83300.0
2011-12-02 10:40:00,78.49,78.49,78.19,78.25,61300.0,52.4503,52.4503,52.2499,52.2899,61300.0
2011-12-02 10:50:00,78.24,78.58,78.22,78.49,76800.0,52.2833,52.5105,52.2699,52.4503,76800.0
2011-12-02 11:00:00,78.47,78.5,78.23,78.27,54900.0,52.437,52.457,52.2766,52.3033,54900.0
2011-12-02 11:10:00,78.27,78.56,78.27,78.54,44100.0,52.3033,52.4971,52.3033,52.4837,44100.0
2011-12-02 11:20:00,78.54,78.56,78.46,78.47,32200.0,52.4837,52.4971,52.4303,52.437,32200.0
2011-12-02 11:30:00,78.48,78.52,78.33,78.43,48000.0,52.4436,52.4704,52.3434,52.4102,48000.0
2011-12-02 11:40:00,78.43,78.47,78.25,78.25,31200.0,52.4102,52.437,52.2899,52.2899,31200.0
2011-12-02 11:50:00,78.23,78.33,78.19,78.3,38900.0,52.2766,52.3434,52.2499,52.3234,38900.0
2011-12-02 12:00:00,78.31,78.38,78.27,78.31,27400.0,52.33,52.3768,52.3033,52.33,27400.0
2011-12-02 12:10:00,78.3,78.35,78.23,78.34,29800.0,52.3234,52.3568,52.2766,52.3501,29800.0
2011-12-02 12:20:00,78.35,78.37,78.25,78.25,19100.0,52.3568,52.3701,52.2899,52.2899,19100.0
2011-12-02 12:30:00,78.25,78.28,78.18,78.24,26700.0,52.2899,52.31,52.2432,52.2833,26700.0
2011-12-02 12:40:00,78.24,78.3,78.13,78.22,37400.0,52.2833,52.3234,52.2098,52.2699,37400.0
2011-12-02 12:50:00,78.21,78.25,78.11,78.14,26300.0,52.2632,52.2899,52.1964,52.2164,26300.0
2011-12-02 13:00:00,78.14,78.18,77.97,77.98,29800.0,52.2164,52.2432,52.1028,52.1095,29800.0
2011-12-02 13:10:00,77.97,78.02,77.81,77.89,43300.0,52.1028,52.1363,51.9959,52.0494,43300.0
2011-12-02 13:20:00,77.9,77.96,77.75,77.75,26900.0,52.0561,52.0962,51.9558,51.9558,26900.0
2011-12-02 13:30:00,77.76,77.79,77.71,77.75,24200.0,51.9625,51.9826,51.9291,51.9558,24200.0
2011-12-02 13:40:00,77.75,77.88,77.66,77.67,73300.0,51.9558,52.0427,51.8957,51.9024,73300.0
2011-12-02 13:50:00,77.66,77.73,77.4,77.42,102300.0,51.8957,51.9425,51.7219,51.7353,102300.0
2011-12-02 14:00:00,77.43,77.52,77.23,77.48,64100.0,51.742,51.8021,51.6083,51.7754,64100.0
2011-12-02 14:10:00,77.49,77.58,77.42,77.55,55100.0,51.7821,51.8422,51.7353,51.8222,55100.0
2011-12-02 14:20:00,77.56,77.92,77.55,77.86,75400.0,51.8289,52.0694,51.8222,52.0293,75400.0
2011-12-02 14:30:00,77.86,78.03,77.77,77.8,74400.0,52.0293,52.1429,51.9692,51.9892,74400.0
2011-12-02 14:40:00,77.8,77.86,77.77,77.8,58900.0,51.9892,52.0293,51.9692,51.9892,58900.0
2011-12-02 14:50:00,77.81,77.85,77.77,77.78,45700.0,51.9959,52.0227,51.9692,51.9759,45700.0
2011-12-02 15:00:00,77.77,77.89,77.71,77.8,64400.0,51.9692,52.0494,51.9291,51.9892,64400.0
2011-12-02 15:10:00,77.8,78.02,77.8,77.88,59000.0,51.9892,52.1363,51.9892,52.0427,59000.0
2011-12-02 15:20:00,77.88,77.99,77.85,77.95,58600.0,52.0427,52.1162,52.0227,52.0895,58600.0
2011-12-02 15:30:00,77.94,78.09,77.9,78.01,62400.0,52.0828,52.183,52.0561,52.1296,62400.0
2011-12-02 15:40:00,78.01,78.01,77.77,77.82,77900.0,52.1296,52.1296,51.9692,52.0026,77900.0
2011-12-02 15:50:00,77.82,77.95,77.79,77.83,172900.0,52.0026,52.0895,51.9826,52.0093,172900.0
2011-12-05 09:30:00,78.56,78.66,78.33,78.39,97700.0,52.4971,52.5639,52.3434,52.3835,97700.0
2011-12-05 09:40:00,78.42,78.5,78.2,78.2,51100.0,52.4035,52.457,52.2565,52.2565,51100.0
2011-12-05 09:50:00,78.18,78.38,78.15,78.23,74100.0,52.2432,52.3768,52.2231,52.2766,74100.0
2011-12-05 10:00:00,78.22,78.26,77.69,77.84,136700.0,52.2699,52.2966,51.9157,52.016,136700.0
2011-12-05 10:10:00,77.82,78.04,77.82,77.94,59200.0,52.0026,52.1496,52.0026,52.0828,59200.0
2011-12-05 10:20:00,77.97,78.04,77.86,77.95,31700.0,52.1028,52.1496,52.0293,52.0895,31700.0
2011-12-05 10:30:00,77.93,78.03,77.86,77.86,37800.0,52.0761,52.1429,52.0293,52.0293,37800.0
2011-12-05 10:40:00,77.86,77.94,77.78,77.83,45600.0,52.0293,52.0828,51.9759,52.0093,45600.0
2011-12-05 10:50:00,77.82,78.0,77.79,78.0,40600.0,52.0026,52.1229,51.9826,52.1229,40600.0
2011-12-05 11:00:00,78.0,78.02,77.9,77.97,30200.0,52.1229,52.1363,52.0561,52.1028,30200.0
2011-12-05 11:10:00,77.98,78.03,77.91,78.0,42200.0,52.1095,52.1429,52.0627,52.1229,42200.0
2011-12-05 11:20:00,78.0,78.0,77.84,77.98,66900.0,52.1229,52.1229,52.016,52.1095,66900.0
2011-12-05 11:30:00,77.97,78.02,77.93,78.0,37100.0,52.1028,52.1363,52.0761,52.1229,37100.0
2011-12-05 11:40:00,77.99,78.04,77.85,78.0,77900.0,52.1162,52.1496,52.0227,52.1229,77900.0
2011-12-05 11:50:00,78.0,78.23,78.0,78.18,158600.0,52.1229,52.2766,52.1229,52.2432,158600.0
2011-12-05 12:00:00,78.15,78.24,78.15,78.19,40100.0,52.2231,52.2833,52.2231,52.2499,40100.0
2011-12-05 12:10:00,78.18,78.26,78.18,78.24,21600.0,52.2432,52.2966,52.2432,52.2833,21600.0
2011-12-05 12:20:00,78.24,78.25,78.15,78.18,21100.0,52.2833,52.2899,52.2231,52.2432,21100.0
2011-12-05 12:30:00,78.16,78.24,78.15,78.18,18300.0,52.2298,52.2833,52.2231,52.2432,18300.0
2011-12-05 12:40:00,78.18,78.33,78.16,78.3,41700.0,52.2432,52.3434,52.2298,52.3234,41700.0
2011-12-05 12:50:00,78.32,78.38,78.28,78.3,49200.0,52.3367,52.3768,52.31,52.3234,49200.0
2011-12-05 13:00:00,78.3,78.5,78.29,78.44,67500.0,52.3234,52.457,52.3167,52.4169,67500.0
2011-12-05 13:10:00,78.43,78.5,78.37,78.4,43000.0,52.4102,52.457,52.3701,52.3902,43000.0
2011-12-05 13:20:00,78.41,78.47,78.39,78.46,17600.0,52.3969,52.437,52.3835,52.4303,17600.0
2011-12-05 13:30:00,78.46,78.46,78.36,78.38,27700.0,52.4303,52.4303,52.3635,52.3768,27700.0
2011-12-05 13:40:00,78.39,78.41,78.04,78.04,70300.0,52.3835,52.3969,52.1496,52.1496,70300.0
2011-12-05 13:50:00,78.04,78.13,77.97,78.07,44300.0,52.1496,52.2098,52.1028,52.1697,44300.0
2011-12-05 14:00:00,78.05,78.05,77.87,77.93,30900.0,52.1563,52.1563,52.036,52.0761,30900.0
2011-12-05 14:10:00,77.94,78.15,77.94,78.12,42200.0,52.0828,52.2231,52.0828,52.2031,42200.0
2011-12-05 14:20:00,78.1,78.16,78.04,78.12,42500.0,52.1897,52.2298,52.1496,52.2031,42500.0
2011-12-05 14:30:00,78.11,78.11,77.83,77.94,49500.0,52.1964,52.1964,52.0093,52.0828,49500.0
2011-12-05 14:40:00,77.94,78.0,77.82,77.93,35300.0,52.0828,52.1229,52.0026,52.0761,35300.0
2011-12-05 14:50:00,77.93,78.11,77.85,78.11,64200.0,52.0761,52.1964,52.0227,52.1964,64200.0
2011-12-05 15:00:00,78.11,78.21,77.8,77.92,88000.0,52.1964,52.2632,51.9892,52.0694,88000.0
2011-12-05 15:10:00,77.92,77.96,77.69,77.8,74700.0,52.0694,52.0962,51.9157,51.9892,74700.0
2011-12-05 15:20:00,77.79,77.83,77.65,77.68,70800.0,51.9826,52.0093,51.889,51.909,70800.0
2011-12-05 15:30:00,77.7,77.86,77.6,77.69,80100.0,51.9224,52.0293,51.8556,51.9157,80100.0
2011-12-05 15:40:00,77.68,78.0,77.63,77.92,94600.0,51.909,52.1229,51.8756,52.0694,94600.0
2011-12-05 15:50:00,77.93,78.14,77.86,78.1,141900.0,52.0761,52.2164,52.0293,52.1897,141900.0
2011-12-06 09:30:00,77.74,78.04,77.62,78.03,121600.0,51.9491,52.1496,51.869,52.1429,121600.0
2011-12-06 09:40:00,78.05,78.1,77.96,78.02,86500.0,52.1563,52.1897,52.0962,52.1363,86500.0
2011-12-06 09:50:00,78.01,78.21,77.99,78.16,72100.0,52.1296,52.2632,52.1162,52.2298,72100.0
2011-12-06 10:00:00,78.17,78.36,78.16,78.28,69600.0,52.2365,52.3635,52.2298,52.31,69600.0
2011-12-06 10:10:00,78.31,78.35,78.24,78.29,33900.0,52.33,52.3568,52.2833,52.3167,33900.0
2011-12-06 10:20:00,78.3,78.44,78.25,78.35,28300.0,52.3234,52.4169,52.2899,52.3568,28300.0
2011-12-06 10:30:00,78.36,78.39,78.25,78.32,24900.0,52.3635,52.3835,52.2899,52.3367,24900.0
2011-12-06 10:40:00,78.33,78.33,78.25,78.3,24700.0,52.3434,52.3434,52.2899,52.3234,24700.0
2011-12-06 10:50:00,78.28,78.31,78.13,78.18,22300.0,52.31,52.33,52.2098,52.2432,22300.0
2011-12-06 11:00:00,78.19,78.24,78.06,78.08,18400.0,52.2499,52.2833,52.163,52.1763,18400.0
2011-12-06 11:10:00,78.09,78.18,78.07,78.17,17200.0,52.183,52.2432,52.1697,52.2365,17200.0
2011-12-06 11:20:00,78.18,78.32,78.16,78.28,25200.0,52.2432,52.3367,52.2298,52.31,25200.0
2011-12-06 11:30:00,78.25,78.29,78.12,78.23,19600.0,52.2899,52.3167,52.2031,52.2766,19600.0
2011-12-06 11:40:00,78.25,78.29,78.15,78.26,24000.0,52.2899,52.3167,52.2231,52.2966,24000.0
2011-12-06 11:50:00,78.27,78.49,78.27,78.41,36900.0,52.3033,52.4503,52.3033,52.3969,36900.0
2011-12-06 12:00:00,78.42,78.42,78.33,78.38,22500.0,52.4035,52.4035,52.3434,52.3768,22500.0
2011-12-06 12:10:00,78.38,78.42,78.24,78.27,24200.0,52.3768,52.4035,52.2833,52.3033,24200.0
2011-12-06 12:20:00,78.27,78.31,78.18,78.25,23900.0,52.3033,52.33,52.2432,52.2899,23900.0
2011-12-06 12:30:00,78.25,78.31,78.2,78.27,15500.0,52.2899,52.33,52.2565,52.3033,15500.0
2011-12-06 12:40:00,78.27,78.31,78.15,78.17,16500.0,52.3033,52.33,52.2231,52.2365,16500.0
2011-12-06 12:50:00,78.16,78.22,78.08,78.18,19300.0,52.2298,52.2699,52.1763,52.2432,19300.0
2011-12-06 13:00:00,78.18,78.21,78.13,78.18,22400.0,52.2432,52.2632,52.2098,52.2432,22400.0
2011-12-06 13:10:00,78.17,78.32,78.14,78.3,21400.0,52.2365,52.3367,52.2164,52.3234,21400.0
2011-12-06 13:20:00,78.31,78.38,78.27,78.32,28000.0,52.33,52.3768,52.3033,52.3367,28000.0
2011-12-06 13:30:00,78.32,78.41,78.3,78.36,22000.0,52.3367,52.3969,52.3234,52.3635,22000.0
2011-12-06 13:40:00,78.34,78.36,78.28,78.31,22200.0,52.3501,52.3635,52.31,52.33,22200.0
2011-12-06 13:50:00,78.3,78.38,78.23,78.23,23500.0,52.3234,52.3768,52.2766,52.2766,23500.0
2011-12-06 14:00:00,78.24,78.24,78.12,78.13,22400.0,52.2833,52.2833,52.2031,52.2098,22400.0
2011-12-06 14:10:00,78.14,78.2,78.07,78.16,22000.0,52.2164,52.2565,52.1697,52.2298,22000.0
2011-12-06 14:20:00,78.18,78.18,78.06,78.09,24400.0,52.2432,52.2432,52.163,52.183,24400.0
2011-12-06 14:30:00,78.1,78.27,78.09,78.22,28900.0,52.1897,52.3033,52.183,52.2699,28900.0
2011-12-06 14:40:00,78.22,78.28,78.21,78.26,28800.0,52.2699,52.31,52.2632,52.2966,28800.0
2011-12-06 14:50:00,78.26,78.4,78.24,78.3,21200.0,52.2966,52.3902,52.2833,52.3234,21200.0
2011-12-06 15:00:00,78.3,78.35,78.24,78.26,27000.0,52.3234,52.3568,52.2833,52.2966,27000.0
2011-12-06 15:10:00,78.25,78.32,78.21,78.21,37800.0,52.2899,52.3367,52.2632,52.2632,37800.0
2011-12-06 15:20:00,78.23,78.24,78.08,78.08,39100.0,52.2766,52.2833,52.1763,52.1763,39100.0
2011-12-06 15:30:00,78.08,78.2,78.08,78.12,38100.0,52.1763,52.2565,52.1763,52.2031,38100.0
2011-12-06 15:40:00,78.13,78.17,77.93,77.99,61800.0,52.2098,52.2365,52.0761,52.1162,61800.0
2011-12-06 15:50:00,77.97,78.02,77.87,77.92,118600.0,52.1028,52.1363,52.036,52.0694,118600.0
2011-12-07 09:30:00,77.94,78.05,77.56,77.97,49100.0,52.0828,52.1563,51.8289,52.1028,49100.0
2011-12-07 09:40:00,77.98,78.0,77.4,77.67,76900.0,52.1095,52.1229,51.7219,51.9024,76900.0
2011-12-07 09:50:00,77.65,77.99,77.6,77.92,56900.0,51.889,52.1162,51.8556,52.0694,56900.0
2011-12-07 10:00:00,77.92,77.95,77.87,77.95,32700.0,52.0694,52.0895,52.036,52.0895,32700.0
2011-12-07 10:10:00,77.93,78.05,77.89,77.98,94500.0,52.0761,52.1563,52.0494,52.1095,94500.0
2011-12-07 10:20:00,77.97,78.02,77.83,77.96,75100.0,52.1028,52.1363,52.0093,52.0962,75100.0
2011-12-07 10:30:00,77.95,77.96,77.73,77.79,24300.0,52.0895,52.0962,51.9425,51.9826,24300.0
2011-12-07 10:40:00,77.78,77.82,77.7,77.78,33100.0,51.9759,52.0026,51.9224,51.9759,33100.0
2011-12-07 10:50:00,77.77,77.78,77.57,77.69,30500.0,51.9692,51.9759,51.8355,51.9157,30500.0
2011-12-07 11:00:00,77.7,77.71,77.61,77.66,36500.0,51.9224,51.9291,51.8623,51.8957,36500.0
2011-12-07 11:10:00,77.65,77.66,77.55,77.58,33300.0,51.889,51.8957,51.8222,51.8422,33300.0
2011-12-07 11:20:00,77.56,77.66,77.48,77.51,67400.0,51.8289,51.8957,51.7754,51.7954,67400.0
2011-12-07 11:30:00,77.51,77.6,77.44,77.6,37800.0,51.7954,51.8556,51.7487,51.8556,37800.0
2011-12-07 11:40:00,77.59,77.79,77.58,77.74,51700.0,51.8489,51.9826,51.8422,51.9491,51700.0
2011-12-07 11:50:00,77.79,77.89,77.79,77.84,16100.0,51.9826,52.0494,51.9826,52.016,16100.0
2011-12-07 12:00:00,77.86,77.88,77.77,77.83,23300.0,52.0293,52.0427,51.9692,52.0093,23300.0
2011-12-07 12:10:00,77.83,77.86,77.76,77.79,23000.0,52.0093,52.0293,51.9625,51.9826,23000.0
2011-12-07 12:20:00,77.79,77.93,77.79,77.91,37900.0,51.9826,52.0761,51.9826,52.0627,37900.0
2011-12-07 12:30:00,77.88,77.93,77.84,77.92,31900.0,52.0427,52.0761,52.016,52.0694,31900.0
2011-12-07 12:40:00,77.91,77.93,77.79,77.82,15600.0,52.0627,52.0761,51.9826,52.0026,15600.0
2011-12-07 12:50:00,77.81,77.84,77.77,77.81,21300.0,51.9959,52.016,51.9692,51.9959,21300.0
2011-12-07 13:00:00,77.81,77.84,77.78,77.78,17800.0,51.9959,52.016,51.9759,51.9759,17800.0
2011-12-07 13:10:00,77.78,77.79,77.65,77.79,38800.0,51.9759,51.9826,51.889,51.9826,38800.0
2011-12-07 13:20:00,77.8,77.83,77.66,77.83,25500.0,51.9892,52.0093,51.8957,52.0093,25500.0
2011-12-07 13:30:00,77.83,77.84,77.54,77.55,76100.0,52.0093,52.016,51.8155,51.8222,76100.0
2011-12-07 13:40:00,77.56,77.58,77.44,77.47,38400.0,51.8289,51.8422,51.7487,51.7687,38400.0
2011-12-07 13:50:00,77.47,77.57,77.43,77.5,22000.0,51.7687,51.8355,51.742,51.7888,22000.0
2011-12-07 14:00:00,77.5,77.55,77.44,77.47,28400.0,51.7888,51.8222,51.7487,51.7687,28400.0
2011-12-07 14:10:00,77.48,77.53,77.37,77.41,40300.0,51.7754,51.8088,51.7019,51.7286,40300.0
2011-12-07 14:20:00,77.41,77.44,77.37,77.42,43800.0,51.7286,51.7487,51.7019,51.7353,43800.0
2011-12-07 14:30:00,77.43,77.45,77.37,77.42,55500.0,51.742,51.7554,51.7019,51.7353,55500.0
2011-12-07 14:40:00,77.41,77.54,77.38,77.42,68000.0,51.7286,51.8155,51.7086,51.7353,68000.0
2011-12-07 14:50:00,77.43,77.55,77.37,77.55,24200.0,51.742,51.8222,51.7019,51.8222,24200.0
2011-12-07 15:00:00,77.55,77.64,77.52,77.53,28300.0,51.8222,51.8823,51.8021,51.8088,28300.0
2011-12-07 15:10:00,77.5,77.7,77.42,77.64,46500.0,51.7888,51.9224,51.7353,51.8823,46500.0
2011-12-07 15:20:00,77.64,77.74,77.59,77.7,55600.0,51.8823,51.9491,51.8489,51.9224,55600.0
2011-12-07 15:30:00,77.69,77.83,77.56,77.8,80500.0,51.9157,52.0093,51.8289,51.9892,80500.0
2011-12-07 15:40:00,77.8,77.95,77.7,77.73,145500.0,51.9892,52.0895,51.9224,51.9425,145500.0
2011-12-07 15:50:00,77.74,77.81,77.47,77.56,249000.0,51.9491,51.9959,51.7687,51.8289,249000.0
2011-12-08 09:30:00,77.47,77.65,77.32,77.55,30600.0,51.7687,51.889,51.6685,51.8222,30600.0
2011-12-08 09:40:00,77.55,77.58,77.1,77.15,27100.0,51.8222,51.8422,51.5215,51.5549,27100.0
2011-12-08 09:50:00,77.11,77.35,77.07,77.26,35800.0,51.5282,51.6885,51.5014,51.6284,35800.0
2011-12-08 10:00:00,77.3,77.37,77.1,77.1,20900.0,51.6551,51.7019,51.5215,51.5215,20900.0
2011-12-08 10:10:00,77.11,77.33,77.11,77.21,34600.0,51.5282,51.6752,51.5282,51.595,34600.0
2011-12-08 10:20:00,77.23,77.3,77.16,77.17,25000.0,51.6083,51.6551,51.5616,51.5682,25000.0
2011-12-08 10:30:00,77.18,77.34,77.18,77.25,48700.0,51.5749,51.6818,51.5749,51.6217,48700.0
2011-12-08 10:40:00,77.26,77.43,77.21,77.38,33400.0,51.6284,51.742,51.595,51.7086,33400.0
2011-12-08 10:50:00,77.39,77.41,77.14,77.14,47900.0,51.7153,51.7286,51.5482,51.5482,47900.0
2011-12-08 11:00:00,77.16,77.2,77.01,77.01,26200.0,51.5616,51.5883,51.4613,51.4613,26200.0
2011-12-08 11:10:00,77.03,77.13,77.01,77.08,21700.0,51.4747,51.5415,51.4613,51.5081,21700.0
2011-12-08 11:20:00,77.07,77.18,77.0,77.0,21400.0,51.5014,51.5749,51.4546,51.4546,21400.0
2011-12-08 11:30:00,77.02,77.12,76.86,76.86,21600.0,51.468,51.5348,51.3611,51.3611,21600.0
2011-12-08 11:40:00,76.85,76.89,76.78,76.78,22400.0,51.3544,51.3811,51.3076,51.3076,22400.0
2011-12-08 11:50:00,76.77,76.81,76.74,76.8,32900.0,51.3009,51.3277,51.2809,51.321,32900.0
2011-12-08 12:00:00,76.77,76.8,76.66,76.8,26500.0,51.3009,51.321,51.2274,51.321,26500.0
2011-12-08 12:10:00,76.79,76.88,76.77,76.85,16400.0,51.3143,51.3745,51.3009,51.3544,16400.0
2011-12-08 12:20:00,76.87,76.88,76.67,76.69,22600.0,51.3678,51.3745,51.2341,51.2475,22600.0
2011-12-08 12:30:00,76.69,76.82,76.69,76.73,30400.0,51.2475,51.3344,51.2475,51.2742,30400.0
2011-12-08 12:40:00,76.73,76.85,76.73,76.85,20200.0,51.2742,51.3544,51.2742,51.3544,20200.0
2011-12-08 12:50:00,76.86,76.94,76.84,76.89,21100.0,51.3611,51.4146,51.3477,51.3811,21100.0
2011-12-08 13:00:00,76.91,76.92,76.6,76.65,36800.0,51.3945,51.4012,51.1873,51.2208,36800.0
2011-12-08 13:10:00,76.65,76.78,76.53,76.78,42600.0,51.2208,51.3076,51.1406,51.3076,42600.0
2011-12-08 13:20:00,76.77,76.83,76.63,76.7,73600.0,51.3009,51.341,51.2074,51.2542,73600.0
2011-12-08 13:30:00,76.7,76.71,76.55,76.64,22400.0,51.2542,51.2609,51.1539,51.2141,22400.0
2011-12-08 13:40:00,76.63,76.74,76.63,76.65,17800.0,51.2074,51.2809,51.2074,51.2208,17800.0
2011-12-08 13:50:00,76.66,76.8,76.55,76.73,55500.0,51.2274,51.321,51.1539,51.2742,55500.0
2011-12-08 14:00:00,76.74,76.74,76.56,76.68,73800.0,51.2809,51.2809,51.1606,51.2408,73800.0
2011-12-08 14:10:00,76.68,76.72,76.59,76.72,54200.0,51.2408,51.2675,51.1807,51.2675,54200.0
2011-12-08 14:20:00,76.71,76.72,76.58,76.62,34700.0,51.2609,51.2675,51.174,51.2007,34700.0
2011-12-08 14:30:00,76.61,76.69,76.56,76.6,25700.0,51.194,51.2475,51.1606,51.1873,25700.0
2011-12-08 14:40:00,76.59,76.62,76.48,76.6,26500.0,51.1807,51.2007,51.1072,51.1873,26500.0
2011-12-08 14:50:00,76.59,76.6,76.48,76.6,54300.0,51.1807,51.1873,51.1072,51.1873,54300.0
2011-12-08 15:00:00,76.61,76.68,76.59,76.63,50300.0,51.194,51.2408,51.1807,51.2074,50300.0
2011-12-08 15:10:00,76.63,76.98,76.61,76.96,82900.0,51.2074,51.4413,51.194,51.4279,82900.0
2011-12-08 15:20:00,76.96,76.99,76.86,76.89,54400.0,51.4279,51.448,51.3611,51.3811,54400.0
2011-12-08 15:30:00,76.88,77.15,76.85,76.89,71900.0,51.3745,51.5549,51.3544,51.3811,71900.0
2011-12-08 15:40:00,76.89,76.91,76.64,76.73,143800.0,51.3811,51.3945,51.2141,51.2742,143800.0
2011-12-08 15:50:00,76.73,76.73,76.42,76.53,163900.0,51.2742,51.2742,51.0671,51.1406,163900.0
2011-12-09 09:30:00,77.05,77.55,77.02,77.5,51100.0,51.4881,51.8222,51.468,51.7888,51100.0
2011-12-09 09:40:00,77.48,77.54,77.31,77.54,38900.0,51.7754,51.8155,51.6618,51.8155,38900.0
2011-12-09 09:50:00,77.54,77.7,77.35,77.35,26000.0,51.8155,51.9224,51.6885,51.6885,26000.0
2011-12-09 10:00:00,77.34,77.56,77.34,77.38,21100.0,51.6818,51.8289,51.6818,51.7086,21100.0
2011-12-09 10:10:00,77.39,77.45,77.29,77.38,83800.0,51.7153,51.7554,51.6484,51.7086,83800.0
2011-12-09 10:20:00,77.36,77.48,77.3,77.44,37200.0,51.6952,51.7754,51.6551,51.7487,37200.0
2011-12-09 10:30:00,77.44,77.45,77.31,77.35,19800.0,51.7487,51.7554,51.6618,51.6885,19800.0
2011-12-09 10:40:00,77.33,77.44,77.3,77.4,54100.0,51.6752,51.7487,51.6551,51.7219,54100.0
2011-12-09 10:50:00,77.4,77.42,77.25,77.32,61000.0,51.7219,51.7353,51.6217,51.6685,61000.0
2011-12-09 11:00:00,77.33,77.44,77.32,77.42,28200.0,51.6752,51.7487,51.6685,51.7353,28200.0
2011-12-09 11:10:00,77.43,77.6,77.4,77.6,28400.0,51.742,51.8556,51.7219,51.8556,28400.0
2011-12-09 11:20:00,77.56,77.6,77.5,77.57,11800.0,51.8289,51.8556,51.7888,51.8355,11800.0
2011-12-09 11:30:00,77.56,77.6,77.51,77.55,15000.0,51.8289,51.8556,51.7954,51.8222,15000.0
2011-12-09 11:40:00,77.56,77.59,77.39,77.41,21800.0,51.8289,51.8489,51.7153,51.7286,21800.0
2011-12-09 11:50:00,77.4,77.45,77.35,77.42,10900.0,51.7219,51.7554,51.6885,51.7353,10900.0
2011-12-09 12:00:00,77.43,77.43,77.33,77.41,9600.0,51.742,51.742,51.6752,51.7286,9600.0
2011-12-09 12:10:00,77.41,77.47,77.41,77.46,11600.0,51.7286,51.7687,51.7286,51.762,11600.0
2011-12-09 12:20:00,77.45,77.47,77.34,77.34,7800.0,51.7554,51.7687,51.6818,51.6818,7800.0
2011-12-09 12:30:00,77.33,77.45,77.33,77.42,17700.0,51.6752,51.7554,51.6752,51.7353,17700.0
2011-12-09 12:40:00,77.4,77.5,77.33,77.35,18200.0,51.7219,51.7888,51.6752,51.6885,18200.0
2011-12-09 12:50:00,77.35,77.37,77.27,77.28,9700.0,51.6885,51.7019,51.6351,51.6418,9700.0
2011-12-09 13:00:00,77.29,77.32,77.25,77.31,10800.0,51.6484,51.6685,51.6217,51.6618,10800.0
2011-12-09 13:10:00,77.31,77.4,77.31,77.37,9500.0,51.6618,51.7219,51.6618,51.7019,9500.0
2011-12-09 13:20:00,77.37,77.49,77.37,77.42,16700.0,51.7019,51.7821,51.7019,51.7353,16700.0
2011-12-09 13:30:00,77.44,77.44,77.34,77.37,22800.0,51.7487,51.7487,51.6818,51.7019,22800.0
2011-12-09 13:40:00,77.37,77.5,77.37,77.41,14900.0,51.7019,51.7888,51.7019,51.7286,14900.0
2011-12-09 13:50:00,77.42,77.5,77.36,77.5,25800.0,51.7353,51.7888,51.6952,51.7888,25800.0
2011-12-09 14:00:00,77.5,77.54,77.4,77.42,14300.0,51.7888,51.8155,51.7219,51.7353,14300.0
2011-12-09 14:10:00,77.41,77.42,77.34,77.35,14700.0,51.7286,51.7353,51.6818,51.6885,14700.0
2011-12-09 14:20:00,77.37,77.52,77.34,77.52,26500.0,51.7019,51.8021,51.6818,51.8021,26500.0
2011-12-09 14:30:00,77.52,77.64,77.45,77.45,29000.0,51.8021,51.8823,51.7554,51.7554,29000.0
2011-12-09 14:40:00,77.45,77.53,77.39,77.48,21300.0,51.7554,51.8088,51.7153,51.7754,21300.0
2011-12-09 14:50:00,77.5,77.52,77.39,77.39,15300.0,51.7888,51.8021,51.7153,51.7153,15300.0
2011-12-09 15:00:00,77.39,77.45,77.29,77.38,35000.0,51.7153,51.7554,51.6484,51.7086,35000.0
2011-12-09 15:10:00,77.39,77.47,77.28,77.34,24700.0,51.7153,51.7687,51.6418,51.6818,24700.0
2011-12-09 15:20:00,77.34,77.49,77.33,77.48,34100.0,51.6818,51.7821,51.6752,51.7754,34100.0
2011-12-09 15:30:00,77.47,77.5,77.4,77.45,43300.0,51.7687,51.7888,51.7219,51.7554,43300.0
2011-12-09 15:40:00,77.44,77.61,77.38,77.43,69200.0,51.7487,51.8623,51.7086,51.742,69200.0
2011-12-09 15:50:00,77.43,77.55,77.35,77.41,121200.0,51.742,51.8222,51.6885,51.7286,121200.0
2011-12-12 09:30:00,77.44,77.45,77.02,77.44,63900.0,51.7487,51.7554,51.468,51.7487,63900.0
2011-12-12 09:40:00,77.47,77.47,77.28,77.44,25600.0,51.7687,51.7687,51.6418,51.7487,25600.0
2011-12-12 09:50:00,77.44,77.46,77.09,77.16,31700.0,51.7487,51.762,51.5148,51.5616,31700.0
2011-12-12 10:00:00,77.15,77.25,77.08,77.17,30400.0,51.5549,51.6217,51.5081,51.5682,30400.0
2011-12-12 10:10:00,77.16,77.24,77.11,77.14,22600.0,51.5616,51.615,51.5282,51.5482,22600.0
2011-12-12 10:20:00,77.12,77.17,77.08,77.16,40800.0,51.5348,51.5682,51.5081,51.5616,40800.0
2011-12-12 10:30:00,77.16,77.19,77.12,77.14,39600.0,51.5616,51.5816,51.5348,51.5482,39600.0
2011-12-12 10:40:00,77.13,77.21,77.12,77.17,22700.0,51.5415,51.595,51.5348,51.5682,22700.0
2011-12-12 10:50:00,77.17,77.17,77.04,77.07,22800.0,51.5682,51.5682,51.4814,51.5014,22800.0
2011-12-12 11:00:00,77.1,77.1,76.98,77.0,25300.0,51.5215,51.5215,51.4413,51.4546,25300.0
2011-12-12 11:10:00,77.02,77.06,76.96,77.0,65800.0,51.468,51.4947,51.4279,51.4546,65800.0
2011-12-12 11:20:00,77.01,77.09,76.9,76.92,19100.0,51.4613,51.5148,51.3878,51.4012,19100.0
2011-12-12 11:30:00,76.92,77.01,76.87,76.95,26900.0,51.4012,51.4613,51.3678,51.4212,26900.0
2011-12-12 11:40:00,76.95,76.96,76.78,76.81,34000.0,51.4212,51.4279,51.3076,51.3277,34000.0
2011-12-12 11:50:00,76.79,76.8,76.53,76.67,33200.0,51.3143,51.321,51.1406,51.2341,33200.0
2011-12-12 12:00:00,76.65,76.67,76.57,76.62,20000.0,51.2208,51.2341,51.1673,51.2007,20000.0
2011-12-12 12:10:00,76.62,76.7,76.59,76.61,19800.0,51.2007,51.2542,51.1807,51.194,19800.0
2011-12-12 12:20:00,76.61,76.66,76.58,76.6,17200.0,51.194,51.2274,51.174,51.1873,17200.0
2011-12-12 12:30:00,76.61,76.66,76.6,76.64,13500.0,51.194,51.2274,51.1873,51.2141,13500.0
2011-12-12 12:40:00,76.64,76.66,76.57,76.63,12900.0,51.2141,51.2274,51.1673,51.2074,12900.0
2011-12-12 12:50:00,76.63,76.7,76.63,76.64,24700.0,51.2074,51.2542,51.2074,51.2141,24700.0
2011-12-12 13:00:00,76.65,76.75,76.59,76.69,22200.0,51.2208,51.2876,51.1807,51.2475,22200.0
2011-12-12 13:10:00,76.69,76.72,76.56,76.56,20300.0,51.2475,51.2675,51.1606,51.1606,20300.0
2011-12-12 13:20:00,76.57,76.61,76.52,76.6,18200.0,51.1673,51.194,51.1339,51.1873,18200.0
2011-12-12 13:30:00,76.6,76.6,76.53,76.59,15900.0,51.1873,51.1873,51.1406,51.1807,15900.0
2011-12-12 13:40:00,76.58,76.59,76.55,76.55,14500.0,51.174,51.1807,51.1539,51.1539,14500.0
2011-12-12 13:50:00,76.57,76.58,76.5,76.51,22100.0,51.1673,51.174,51.1205,51.1272,22100.0
2011-12-12 14:00:00,76.51,76.56,76.47,76.51,28000.0,51.1272,51.1606,51.1005,51.1272,28000.0
2011-12-12 14:10:00,76.49,76.54,76.4,76.52,18000.0,51.1138,51.1473,51.0537,51.1339,18000.0
2011-12-12 14:20:00,76.53,76.76,76.53,76.75,64800.0,51.1406,51.2943,51.1406,51.2876,64800.0
2011-12-12 14:30:00,76.75,76.81,76.67,76.67,42100.0,51.2876,51.3277,51.2341,51.2341,42100.0
2011-12-12 14:40:00,76.65,76.69,76.56,76.56,22000.0,51.2208,51.2475,51.1606,51.1606,22000.0
2011-12-12 14:50:00,76.57,76.71,76.56,76.66,26800.0,51.1673,51.2609,51.1606,51.2274,26800.0
2011-12-12 15:00:00,76.66,76.7,76.54,76.54,33100.0,51.2274,51.2542,51.1473,51.1473,33100.0
2011-12-12 15:10:00,76.53,76.67,76.52,76.63,31600.0,51.1406,51.2341,51.1339,51.2074,31600.0
2011-12-12 15:20:00,76.61,76.81,76.54,76.76,39100.0,51.194,51.3277,51.1473,51.2943,39100.0
2011-12-12 15:30:00,76.75,76.83,76.71,76.83,48800.0,51.2876,51.341,51.2609,51.341,48800.0
2011-12-12 15:40:00,76.81,76.96,76.74,76.83,72600.0,51.3277,51.4279,51.2809,51.341,72600.0
2011-12-12 15:50:00,76.82,76.95,76.79,76.89,132400.0,51.3344,51.4212,51.3143,51.3811,132400.0
2011-12-13 09:30:00,77.38,77.38,77.05,77.29,41900.0,51.7086,51.7086,51.4881,51.6484,41900.0
2011-12-13 09:40:00,77.29,77.49,77.29,77.48,22600.0,51.6484,51.7821,51.6484,51.7754,22600.0
2011-12-13 09:50:00,77.42,77.54,77.27,77.35,21900.0,51.7353,51.8155,51.6351,51.6885,21900.0
2011-12-13 10:00:00,77.36,77.53,77.3,77.51,24400.0,51.6952,51.8088,51.6551,51.7954,24400.0
2011-12-13 10:10:00,77.54,77.67,77.53,77.61,33200.0,51.8155,51.9024,51.8088,51.8623,33200.0
2011-12-13 10:20:00,77.6,77.62,77.47,77.5,15600.0,51.8556,51.869,51.7687,51.7888,15600.0
2011-12-13 10:30:00,77.5,77.62,77.47,77.5,22500.0,51.7888,51.869,51.7687,51.7888,22500.0
2011-12-13 10:40:00,77.5,77.55,77.38,77.41,24500.0,51.7888,51.8222,51.7086,51.7286,24500.0
2011-12-13 10:50:00,77.41,77.46,77.38,77.42,20400.0,51.7286,51.762,51.7086,51.7353,20400.0
2011-12-13 11:00:00,77.41,77.43,77.29,77.32,30300.0,51.7286,51.742,51.6484,51.6685,30300.0
2011-12-13 11:10:00,77.32,77.48,77.32,77.48,48600.0,51.6685,51.7754,51.6685,51.7754,48600.0
2011-12-13 11:20:00,77.48,77.67,77.45,77.66,42700.0,51.7754,51.9024,51.7554,51.8957,42700.0
2011-12-13 11:30:00,77.64,77.7,77.57,77.57,32800.0,51.8823,51.9224,51.8355,51.8355,32800.0
2011-12-13 11:40:00,77.56,77.59,77.5,77.53,44800.0,51.8289,51.8489,51.7888,51.8088,44800.0
2011-12-13 11:50:00,77.53,77.57,77.5,77.57,10900.0,51.8088,51.8355,51.7888,51.8355,10900.0
2011-12-13 12:00:00,77.57,77.59,77.5,77.53,18600.0,51.8355,51.8489,51.7888,51.8088,18600.0
2011-12-13 12:10:00,77.53,77.53,77.5,77.51,20400.0,51.8088,51.8088,51.7888,51.7954,20400.0
2011-12-13 12:20:00,77.5,77.56,77.5,77.53,16100.0,51.7888,51.8289,51.7888,51.8088,16100.0
2011-12-13 12:30:00,77.53,77.56,77.43,77.43,18200.0,51.8088,51.8289,51.742,51.742,18200.0
2011-12-13 12:40:00,77.43,77.57,77.43,77.54,16600.0,51.742,51.8355,51.742,51.8155,16600.0
2011-12-13 12:50:00,77.57,77.59,77.51,77.56,11400.0,51.8355,51.8489,51.7954,51.8289,11400.0
2011-12-13 13:00:00,77.54,77.56,77.44,77.5,33200.0,51.8155,51.8289,51.7487,51.7888,33200.0
2011-12-13 13:10:00,77.49,77.61,77.49,77.54,19700.0,51.7821,51.8623,51.7821,51.8155,19700.0
2011-12-13 13:20:00,77.54,77.58,77.45,77.47,20000.0,51.8155,51.8422,51.7554,51.7687,20000.0
2011-12-13 13:30:00,77.47,77.58,77.45,77.56,25000.0,51.7687,51.8422,51.7554,51.8289,25000.0
2011-12-13 13:40:00,77.57,77.75,77.49,77.66,46700.0,51.8355,51.9558,51.7821,51.8957,46700.0
2011-12-13 13:50:00,77.66,77.76,77.54,77.75,29400.0,51.8957,51.9625,51.8155,51.9558,29400.0
2011-12-13 14:00:00,77.74,77.77,77.63,77.63,28600.0,51.9491,51.9692,51.8756,51.8756,28600.0
2011-12-13 14:10:00,77.63,77.63,77.26,77.28,41500.0,51.8756,51.8756,51.6284,51.6418,41500.0
2011-12-13 14:20:00,77.25,77.38,77.19,77.34,31000.0,51.6217,51.7086,51.5816,51.6818,31000.0
2011-12-13 14:30:00,77.34,77.34,76.97,76.97,37100.0,51.6818,51.6818,51.4346,51.4346,37100.0
2011-12-13 14:40:00,76.97,77.17,76.93,77.06,33600.0,51.4346,51.5682,51.4079,51.4947,33600.0
2011-12-13 14:50:00,77.05,77.24,77.01,77.02,20300.0,51.4881,51.615,51.4613,51.468,20300.0
2011-12-13 15:00:00,77.01,77.18,76.99,77.11,38200.0,51.4613,51.5749,51.448,51.5282,38200.0
2011-12-13 15:10:00,77.11,77.11,76.75,76.75,51100.0,51.5282,51.5282,51.2876,51.2876,51100.0
2011-12-13 15:20:00,76.78,76.85,76.66,76.74,63700.0,51.3076,51.3544,51.2274,51.2809,63700.0
2011-12-13 15:30:00,76.73,76.77,76.48,76.57,66700.0,51.2742,51.3009,51.1072,51.1673,66700.0
2011-12-13 15:40:00,76.58,76.78,76.57,76.74,93400.0,51.174,51.3076,51.1673,51.2809,93400.0
2011-12-13 15:50:00,76.74,76.76,76.46,76.71,272000.0,51.2809,51.2943,51.0938,51.2609,272000.0
2011-12-14 09:30:00,76.72,76.76,76.47,76.64,57400.0,51.2675,51.2943,51.1005,51.2141,57400.0
2011-12-14 09:40:00,76.69,76.83,76.37,76.42,29800.0,51.2475,51.341,51.0337,51.0671,29800.0
2011-12-14 09:50:00,76.41,76.87,76.35,76.66,56500.0,51.0604,51.3678,51.0203,51.2274,56500.0
2011-12-14 10:00:00,76.63,76.66,76.38,76.5,50000.0,51.2074,51.2274,51.0403,51.1205,50000.0
2011-12-14 10:10:00,76.48,76.67,76.38,76.54,25300.0,51.1072,51.2341,51.0403,51.1473,25300.0
2011-12-14 10:20:00,76.54,76.58,76.32,76.42,32300.0,51.1473,51.174,51.0002,51.0671,32300.0
2011-12-14 10:30:00,76.41,76.46,76.36,76.37,45300.0,51.0604,51.0938,51.027,51.0337,45300.0
2011-12-14 10:40:00,76.37,76.43,76.3,76.36,15400.0,51.0337,51.0737,50.9869,51.027,15400.0
2011-12-14 10:50:00,76.39,76.4,76.2,76.2,22100.0,51.047,51.0537,50.9201,50.9201,22100.0
2011-12-14 11:00:00,76.19,76.32,76.19,76.25,18600.0,50.9134,51.0002,50.9134,50.9535,18600.0
2011-12-14 11:10:00,76.25,76.44,76.22,76.41,25300.0,50.9535,51.0804,50.9334,51.0604,25300.0
2011-12-14 11:20:00,76.39,76.42,76.26,76.35,16700.0,51.047,51.0671,50.9601,51.0203,16700.0
2011-12-14 11:30:00,76.35,76.35,76.2,76.26,16200.0,51.0203,51.0203,50.9201,50.9601,16200.0
2011-12-14 11:40:00,76.28,76.48,76.26,76.48,40500.0,50.9735,51.1072,50.9601,51.1072,40500.0
2011-12-14 11:50:00,76.47,76.49,76.4,76.4,17500.0,51.1005,51.1138,51.0537,51.0537,17500.0
2011-12-14 12:00:00,76.41,76.42,76.31,76.36,23800.0,51.0604,51.0671,50.9936,51.027,23800.0
2011-12-14 12:10:00,76.38,76.47,76.38,76.38,26000.0,51.0403,51.1005,51.0403,51.0403,26000.0
2011-12-14 12:20:00,76.38,76.39,76.29,76.35,15800.0,51.0403,51.047,50.9802,51.0203,15800.0
2011-12-14 12:30:00,76.37,76.46,76.33,76.4,24300.0,51.0337,51.0938,51.0069,51.0537,24300.0
2011-12-14 12:40:00,76.38,76.53,76.38,76.44,14400.0,51.0403,51.1406,51.0403,51.0804,14400.0
2011-12-14 12:50:00,76.46,76.53,76.38,76.45,12800.0,51.0938,51.1406,51.0403,51.0871,12800.0
2011-12-14 13:00:00,76.46,76.51,76.37,76.42,15400.0,51.0938,51.1272,51.0337,51.0671,15400.0
2011-12-14 13:10:00,76.42,76.51,76.37,76.47,18700.0,51.0671,51.1272,51.0337,51.1005,18700.0
2011-12-14 13:20:00,76.46,76.48,76.35,76.41,20000.0,51.0938,51.1072,51.0203,51.0604,20000.0
2011-12-14 13:30:00,76.42,76.48,76.29,76.33,28600.0,51.0671,51.1072,50.9802,51.0069,28600.0
2011-12-14 13:40:00,76.31,76.42,76.3,76.31,18900.0,50.9936,51.0671,50.9869,50.9936,18900.0
2011-12-14 13:50:00,76.31,76.37,76.22,76.36,20300.0,50.9936,51.0337,50.9334,51.027,20300.0
2011-12-14 14:00:00,76.36,76.4,76.23,76.25,19900.0,51.027,51.0537,50.9401,50.9535,19900.0
2011-12-14 14:10:00,76.23,76.36,76.16,76.29,29800.0,50.9401,51.027,50.8933,50.9802,29800.0
2011-12-14 14:20:00,76.3,76.4,76.27,76.37,26400.0,50.9869,51.0537,50.9668,51.0337,26400.0
2011-12-14 14:30:00,76.36,76.37,76.1,76.12,35200.0,51.027,51.0337,50.8532,50.8666,35200.0
2011-12-14 14:40:00,76.13,76.24,76.13,76.21,31400.0,50.8733,50.9468,50.8733,50.9267,31400.0
2011-12-14 14:50:00,76.2,76.21,76.02,76.11,38100.0,50.9201,50.9267,50.7998,50.8599,38100.0
2011-12-14 15:00:00,76.1,76.27,76.08,76.21,56100.0,50.8532,50.9668,50.8399,50.9267,56100.0
2011-12-14 15:10:00,76.23,76.45,76.23,76.34,40100.0,50.9401,51.0871,50.9401,51.0136,40100.0
2011-12-14 15:20:00,76.34,76.38,76.19,76.37,44700.0,51.0136,51.0403,50.9134,51.0337,44700.0
2011-12-14 15:30:00,76.39,76.46,76.17,76.29,68400.0,51.047,51.0938,50.9,50.9802,68400.0
2011-12-14 15:40:00,76.31,76.53,76.23,76.51,68800.0,50.9936,51.1406,50.9401,51.1272,68800.0
2011-12-14 15:50:00,76.51,76.51,76.25,76.28,147100.0,51.1272,51.1272,50.9535,50.9735,147100.0
2011-12-15 09:30:00,77.07,77.32,77.01,77.23,71000.0,51.5014,51.6685,51.4613,51.6083,71000.0
2011-12-15 09:40:00,77.22,77.42,77.19,77.28,54100.0,51.6017,51.7353,51.5816,51.6418,54100.0
2011-12-15 09:50:00,77.29,77.5,77.29,77.47,55400.0,51.6484,51.7888,51.6484,51.7687,55400.0
2011-12-15 10:00:00,77.49,77.52,77.2,77.22,42400.0,51.7821,51.8021,51.5883,51.6017,42400.0
2011-12-15 10:10:00,77.21,77.43,77.16,77.43,41800.0,51.595,51.742,51.5616,51.742,41800.0
2011-12-15 10:20:00,77.45,77.52,77.36,77.36,43600.0,51.7554,51.8021,51.6952,51.6952,43600.0
2011-12-15 10:30:00,77.34,77.42,77.26,77.31,34300.0,51.6818,51.7353,51.6284,51.6618,34300.0
2011-12-15 10:40:00,77.3,77.33,77.18,77.25,42200.0,51.6551,51.6752,51.5749,51.6217,42200.0
2011-12-15 10:50:00,77.25,77.3,77.21,77.25,45200.0,51.6217,51.6551,51.595,51.6217,45200.0
2011-12-15 11:00:00,77.27,77.3,77.23,77.25,32900.0,51.6351,51.6551,51.6083,51.6217,32900.0
2011-12-15 11:10:00,77.24,77.37,77.22,77.28,46100.0,51.615,51.7019,51.6017,51.6418,46100.0
2011-12-15 11:20:00,77.29,77.4,77.22,77.34,27300.0,51.6484,51.7219,51.6017,51.6818,27300.0
2011-12-15 11:30:00,77.33,77.33,77.22,77.27,42900.0,51.6752,51.6752,51.6017,51.6351,42900.0
2011-12-15 11:40:00,77.25,77.32,77.24,77.25,33900.0,51.6217,51.6685,51.615,51.6217,33900.0
2011-12-15 11:50:00,77.25,77.27,77.16,77.22,29800.0,51.6217,51.6351,51.5616,51.6017,29800.0
2011-12-15 12:00:00,77.22,77.38,77.21,77.33,21900.0,51.6017,51.7086,51.595,51.6752,21900.0
2011-12-15 12:10:00,77.33,77.33,77.23,77.26,26400.0,51.6752,51.6752,51.6083,51.6284,26400.0
2011-12-15 12:20:00,77.27,77.36,77.25,77.35,20400.0,51.6351,51.6952,51.6217,51.6885,20400.0
2011-12-15 12:30:00,77.33,77.39,77.26,77.33,23500.0,51.6752,51.7153,51.6284,51.6752,23500.0
2011-12-15 12:40:00,77.33,77.35,77.29,77.29,19400.0,51.6752,51.6885,51.6484,51.6484,19400.0
2011-12-15 12:50:00,77.29,77.3,77.2,77.23,23300.0,51.6484,51.6551,51.5883,51.6083,23300.0
2011-12-15 13:00:00,77.24,77.47,77.24,77.45,35600.0,51.615,51.7687,51.615,51.7554,35600.0
2011-12-15 13:10:00,77.45,77.48,77.37,77.48,14300.0,51.7554,51.7754,51.7019,51.7754,14300.0
2011-12-15 13:20:00,77.46,77.46,77.23,77.23,22100.0,51.762,51.762,51.6083,51.6083,22100.0
2011-12-15 13:30:00,77.22,77.28,77.06,77.07,18900.0,51.6017,51.6418,51.4947,51.5014,18900.0
2011-12-15 13:40:00,77.07,77.23,77.0,77.17,34600.0,51.5014,51.6083,51.4546,51.5682,34600.0
2011-12-15 13:50:00,77.16,77.18,77.1,77.12,21000.0,51.5616,51.5749,51.5215,51.5348,21000.0
2011-12-15 14:00:00,77.11,77.18,77.0,77.03,30800.0,51.5282,51.5749,51.4546,51.4747,30800.0
2011-12-15 14:10:00,77.03,77.11,77.01,77.02,20600.0,51.4747,51.5282,51.4613,51.468,20600.0
2011-12-15 14:20:00,77.01,77.03,76.91,76.91,31800.0,51.4613,51.4747,51.3945,51.3945,31800.0
2011-12-15 14:30:00,76.91,77.0,76.84,77.0,39400.0,51.3945,51.4546,51.3477,51.4546,39400.0
2011-12-15 14:40:00,76.97,77.04,76.86,76.9,25400.0,51.4346,51.4814,51.3611,51.3878,25400.0
2011-12-15 14:50:00,76.92,77.13,76.88,77.0,103900.0,51.4012,51.5415,51.3745,51.4546,103900.0
2011-12-15 15:00:00,77.02,77.14,77.01,77.13,27500.0,51.468,51.5482,51.4613,51.5415,27500.0
2011-12-15 15:10:00,77.11,77.17,77.05,77.1,57100.0,51.5282,51.5682,51.4881,51.5215,57100.0
2011-12-15 15:20:00,77.1,77.11,76.98,77.01,67000.0,51.5215,51.5282,51.4413,51.4613,67000.0
2011-12-15 15:30:00,77.01,77.11,76.98,77.07,74000.0,51.4613,51.5282,51.4413,51.5014,74000.0
2011-12-15 15:40:00,77.06,77.09,76.88,76.96,101000.0,51.4947,51.5148,51.3745,51.4279,101000.0
2011-12-15 15:50:00,76.95,76.97,76.76,76.96,215200.0,51.4212,51.4346,51.2943,51.4279,215200.0
2011-12-16 09:30:00,77.62,77.88,77.3,77.58,307100.0,51.869,52.0427,51.6551,51.8422,307100.0
2011-12-16 09:40:00,77.62,77.69,77.3,77.34,17400.0,51.869,51.9157,51.6551,51.6818,17400.0
2011-12-16 09:50:00,77.33,77.48,77.26,77.36,23300.0,51.6752,51.7754,51.6284,51.6952,23300.0
2011-12-16 10:00:00,77.32,77.57,77.26,77.47,28600.0,51.6685,51.8355,51.6284,51.7687,28600.0
2011-12-16 10:10:00,77.45,77.5,77.37,77.45,20800.0,51.7554,51.7888,51.7019,51.7554,20800.0
2011-12-16 10:20:00,77.45,77.45,77.2,77.28,23700.0,51.7554,51.7554,51.5883,51.6418,23700.0
2011-12-16 10:30:00,77.3,77.44,77.26,77.42,29100.0,51.6551,51.7487,51.6284,51.7353,29100.0
2011-12-16 10:40:00,77.4,77.44,77.27,77.3,27800.0,51.7219,51.7487,51.6351,51.6551,27800.0
2011-12-16 10:50:00,77.3,77.33,77.13,77.16,36300.0,51.6551,51.6752,51.5415,51.5616,36300.0
2011-12-16 11:00:00,77.16,77.2,77.02,77.03,53600.0,51.5616,51.5883,51.468,51.4747,53600.0
2011-12-16 11:10:00,77.01,77.02,76.88,76.91,57300.0,51.4613,51.468,51.3745,51.3945,57300.0
2011-12-16 11:20:00,76.9,76.94,76.78,76.79,30700.0,51.3878,51.4146,51.3076,51.3143,30700.0
2011-12-16 11:30:00,76.79,76.8,76.68,76.8,27000.0,51.3143,51.321,51.2408,51.321,27000.0
2011-12-16 11:40:00,76.79,76.87,76.79,76.82,28200.0,51.3143,51.3678,51.3143,51.3344,28200.0
2011-12-16 11:50:00,76.81,76.81,76.69,76.78,44900.0,51.3277,51.3277,51.2475,51.3076,44900.0
2011-12-16 12:00:00,76.79,76.79,76.68,76.71,27700.0,51.3143,51.3143,51.2408,51.2609,27700.0
2011-12-16 12:10:00,76.71,76.75,76.63,76.63,22600.0,51.2609,51.2876,51.2074,51.2074,22600.0
2011-12-16 12:20:00,76.64,76.65,76.43,76.45,37000.0,51.2141,51.2208,51.0737,51.0871,37000.0
2011-12-16 12:30:00,76.43,76.47,76.32,76.39,33500.0,51.0737,51.1005,51.0002,51.047,33500.0
2011-12-16 12:40:00,76.38,76.46,76.32,76.46,25900.0,51.0403,51.0938,51.0002,51.0938,25900.0
2011-12-16 12:50:00,76.47,76.78,76.44,76.69,48900.0,51.1005,51.3076,51.0804,51.2475,48900.0
2011-12-16 13:00:00,76.66,76.8,76.64,76.72,35900.0,51.2274,51.321,51.2141,51.2675,35900.0
2011-12-16 13:10:00,76.71,76.81,76.7,76.79,16200.0,51.2609,51.3277,51.2542,51.3143,16200.0
2011-12-16 13:20:00,76.81,76.88,76.76,76.77,15900.0,51.3277,51.3745,51.2943,51.3009,15900.0
2011-12-16 13:30:00,76.76,76.79,76.69,76.73,22100.0,51.2943,51.3143,51.2475,51.2742,22100.0
2011-12-16 13:40:00,76.74,76.77,76.61,76.77,33500.0,51.2809,51.3009,51.194,51.3009,33500.0
2011-12-16 13:50:00,76.78,76.87,76.54,76.56,50200.0,51.3076,51.3678,51.1473,51.1606,50200.0
2011-12-16 14:00:00,76.56,76.64,76.5,76.64,44200.0,51.1606,51.2141,51.1205,51.2141,44200.0
2011-12-16 14:10:00,76.64,76.72,76.6,76.7,39400.0,51.2141,51.2675,51.1873,51.2542,39400.0
2011-12-16 14:20:00,76.68,76.78,76.67,76.69,36500.0,51.2408,51.3076,51.2341,51.2475,36500.0
2011-12-16 14:30:00,76.69,76.85,76.66,76.83,29900.0,51.2475,51.3544,51.2274,51.341,29900.0
2011-12-16 14:40:00,76.83,76.95,76.78,76.91,18700.0,51.341,51.4212,51.3076,51.3945,18700.0
2011-12-16 14:50:00,76.92,76.97,76.81,76.93,23500.0,51.4012,51.4346,51.3277,51.4079,23500.0
2011-12-16 15:00:00,76.93,76.95,76.88,76.92,23100.0,51.4079,51.4212,51.3745,51.4012,23100.0
2011-12-16 15:10:00,76.89,77.06,76.89,77.06,33700.0,51.3811,51.4947,51.3811,51.4947,33700.0
2011-12-16 15:20:00,77.06,77.08,76.87,76.93,38400.0,51.4947,51.5081,51.3678,51.4079,38400.0
2011-12-16 15:30:00,76.93,77.0,76.87,76.88,56500.0,51.4079,51.4546,51.3678,51.3745,56500.0
2011-12-16 15:40:00,76.88,77.16,76.87,77.16,127400.0,51.3745,51.5616,51.3678,51.5616,127400.0
2011-12-16 15:50:00,77.17,77.22,77.08,77.12,314700.0,51.5682,51.6017,51.5081,51.5348,314700.0
2011-12-19 09:30:00,77.28,77.61,77.15,77.58,43600.0,51.6418,51.8623,51.5549,51.8422,43600.0
2011-12-19 09:40:00,77.59,77.69,77.45,77.63,31700.0,51.8489,51.9157,51.7554,51.8756,31700.0
2011-12-19 09:50:00,77.65,77.68,77.33,77.42,33900.0,51.889,51.909,51.6752,51.7353,33900.0
2011-12-19 10:00:00,77.43,77.43,77.22,77.35,31400.0,51.742,51.742,51.6017,51.6885,31400.0
2011-12-19 10:10:00,77.35,77.4,77.22,77.22,65300.0,51.6885,51.7219,51.6017,51.6017,65300.0
2011-12-19 10:20:00,77.25,77.45,77.22,77.41,18500.0,51.6217,51.7554,51.6017,51.7286,18500.0
2011-12-19 10:30:00,77.42,77.43,77.33,77.36,14300.0,51.7353,51.742,51.6752,51.6952,14300.0
2011-12-19 10:40:00,77.4,77.4,77.24,77.26,22400.0,51.7219,51.7219,51.615,51.6284,22400.0
2011-12-19 10:50:00,77.28,77.32,77.15,77.27,55500.0,51.6418,51.6685,51.5549,51.6351,55500.0
2011-12-19 11:00:00,77.25,77.26,76.95,77.04,45900.0,51.6217,51.6284,51.4212,51.4814,45900.0
2011-12-19 11:10:00,77.04,77.19,77.0,77.03,42800.0,51.4814,51.5816,51.4546,51.4747,42800.0
2011-12-19 11:20:00,77.03,77.13,77.0,77.13,22000.0,51.4747,51.5415,51.4546,51.5415,22000.0
2011-12-19 11:30:00,77.14,77.16,76.97,76.98,31700.0,51.5482,51.5616,51.4346,51.4413,31700.0
2011-12-19 11:40:00,76.98,77.06,76.89,76.95,16400.0,51.4413,51.4947,51.3811,51.4212,16400.0
2011-12-19 11:50:00,76.93,77.01,76.85,76.85,30800.0,51.4079,51.4613,51.3544,51.3544,30800.0
2011-12-19 12:00:00,76.86,77.07,76.83,77.05,20900.0,51.3611,51.5014,51.341,51.4881,20900.0
2011-12-19 12:10:00,77.05,77.1,76.98,77.05,15100.0,51.4881,51.5215,51.4413,51.4881,15100.0
2011-12-19 12:20:00,77.05,77.1,77.04,77.07,16600.0,51.4881,51.5215,51.4814,51.5014,16600.0
2011-12-19 12:30:00,77.07,77.07,76.91,76.98,24800.0,51.5014,51.5014,51.3945,51.4413,24800.0
2011-12-19 12:40:00,76.98,77.03,76.92,77.01,16100.0,51.4413,51.4747,51.4012,51.4613,16100.0
2011-12-19 12:50:00,77.0,77.06,77.0,77.02,7900.0,51.4546,51.4947,51.4546,51.468,7900.0
2011-12-19 13:00:00,77.04,77.06,76.96,76.98,12700.0,51.4814,51.4947,51.4279,51.4413,12700.0
2011-12-19 13:10:00,76.99,77.02,76.96,76.99,21000.0,51.448,51.468,51.4279,51.448,21000.0
2011-12-19 13:20:00,76.97,77.05,76.97,77.03,10200.0,51.4346,51.4881,51.4346,51.4747,10200.0
2011-12-19 13:30:00,77.05,77.13,77.03,77.07,20400.0,51.4881,51.5415,51.4747,51.5014,20400.0
2011-12-19 13:40:00,77.08,77.14,77.04,77.08,24900.0,51.5081,51.5482,51.4814,51.5081,24900.0
2011-12-19 13:50:00,77.09,77.22,77.09,77.15,11300.0,51.5148,51.6017,51.5148,51.5549,11300.0
2011-12-19 14:00:00,77.14,77.2,77.08,77.19,21600.0,51.5482,51.5883,51.5081,51.5816,21600.0
2011-12-19 14:10:00,77.2,77.21,77.01,77.01,26700.0,51.5883,51.595,51.4613,51.4613,26700.0
2011-12-19 14:20:00,77.04,77.12,77.03,77.12,16500.0,51.4814,51.5348,51.4747,51.5348,16500.0
2011-12-19 14:30:00,77.1,77.15,77.01,77.1,35000.0,51.5215,51.5549,51.4613,51.5215,35000.0
2011-12-19 14:40:00,77.11,77.19,77.09,77.09,21000.0,51.5282,51.5816,51.5148,51.5148,21000.0
2011-12-19 14:50:00,77.1,77.23,77.09,77.21,20900.0,51.5215,51.6083,51.5148,51.595,20900.0
2011-12-19 15:00:00,77.22,77.22,76.82,76.88,43300.0,51.6017,51.6017,51.3344,51.3745,43300.0
2011-12-19 15:10:00,76.88,76.91,76.83,76.86,45000.0,51.3745,51.3945,51.341,51.3611,45000.0
2011-12-19 15:20:00,76.88,76.88,76.67,76.73,40900.0,51.3745,51.3745,51.2341,51.2742,40900.0
2011-12-19 15:30:00,76.73,76.8,76.67,76.75,50200.0,51.2742,51.321,51.2341,51.2876,50200.0
2011-12-19 15:40:00,76.73,76.8,76.6,76.67,70900.0,51.2742,51.321,51.1873,51.2341,70900.0
2011-12-19 15:50:00,76.68,76.81,76.6,76.81,111500.0,51.2408,51.3277,51.1873,51.3277,111500.0
2011-12-20 09:30:00,77.94,78.4,77.83,78.34,119100.0,52.0828,52.3902,52.0093,52.3501,119100.0
2011-12-20 09:40:00,78.37,78.58,78.29,78.42,89800.0,52.3701,52.5105,52.3167,52.4035,89800.0
2011-12-20 09:50:00,78.44,78.5,78.39,78.5,44300.0,52.4169,52.457,52.3835,52.457,44300.0
2011-12-20 10:00:00,78.5,78.53,78.37,78.47,23100.0,52.457,52.4771,52.3701,52.437,23100.0
2011-12-20 10:10:00,78.49,78.53,78.41,78.52,99200.0,52.4503,52.4771,52.3969,52.4704,99200.0
2011-12-20 10:20:00,78.5,78.87,78.45,78.84,37600.0,52.457,52.7043,52.4236,52.6842,37600.0
2011-12-20 10:30:00,78.83,78.86,78.74,78.75,33600.0,52.6775,52.6976,52.6174,52.6241,33600.0
2011-12-20 10:40:00,78.76,78.76,78.56,78.68,29000.0,52.6308,52.6308,52.4971,52.5773,29000.0
2011-12-20 10:50:00,78.66,78.76,78.65,78.69,41100.0,52.5639,52.6308,52.5572,52.584,41100.0
2011-12-20 11:00:00,78.68,78.81,78.65,78.73,23600.0,52.5773,52.6642,52.5572,52.6107,23600.0
2011-12-20 11:10:00,78.73,78.77,78.68,78.7,18600.0,52.6107,52.6374,52.5773,52.5907,18600.0
2011-12-20 11:20:00,78.69,78.71,78.5,78.53,30800.0,52.584,52.5973,52.457,52.4771,30800.0
2011-12-20 11:30:00,78.54,78.65,78.5,78.6,37900.0,52.4837,52.5572,52.457,52.5238,37900.0
2011-12-20 11:40:00,78.61,78.72,78.57,78.72,28400.0,52.5305,52.604,52.5038,52.604,28400.0
2011-12-20 11:50:00,78.73,78.79,78.63,78.67,26100.0,52.6107,52.6508,52.5439,52.5706,26100.0
2011-12-20 12:00:00,78.67,78.69,78.62,78.67,21100.0,52.5706,52.584,52.5372,52.5706,21100.0
2011-12-20 12:10:00,78.66,78.71,78.63,78.64,18300.0,52.5639,52.5973,52.5439,52.5506,18300.0
2011-12-20 12:20:00,78.65,78.69,78.58,78.59,21600.0,52.5572,52.584,52.5105,52.5172,21600.0
2011-12-20 12:30:00,78.57,78.59,78.5,78.5,20400.0,52.5038,52.5172,52.457,52.457,20400.0
2011-12-20 12:40:00,78.51,78.56,78.51,78.54,17600.0,52.4637,52.4971,52.4637,52.4837,17600.0
2011-12-20 12:50:00,78.53,78.55,78.3,78.36,64000.0,52.4771,52.4904,52.3234,52.3635,64000.0
2011-12-20 13:00:00,78.36,78.59,78.36,78.59,29700.0,52.3635,52.5172,52.3635,52.5172,29700.0
2011-12-20 13:10:00,78.62,78.63,78.5,78.51,20100.0,52.5372,52.5439,52.457,52.4637,20100.0
2011-12-20 13:20:00,78.52,78.61,78.51,78.55,18700.0,52.4704,52.5305,52.4637,52.4904,18700.0
2011-12-20 13:30:00,78.55,78.57,78.44,78.44,26100.0,52.4904,52.5038,52.4169,52.4169,26100.0
2011-12-20 13:40:00,78.46,78.52,78.41,78.43,16600.0,52.4303,52.4704,52.3969,52.4102,16600.0
2011-12-20 13:50:00,78.43,78.45,78.39,78.43,15000.0,52.4102,52.4236,52.3835,52.4102,15000.0
2011-12-20 14:00:00,78.44,78.45,78.3,78.32,26800.0,52.4169,52.4236,52.3234,52.3367,26800.0
2011-12-20 14:10:00,78.32,78.51,78.32,78.47,34400.0,52.3367,52.4637,52.3367,52.437,34400.0
2011-12-20 14:20:00,78.45,78.48,78.4,78.43,21700.0,52.4236,52.4436,52.3902,52.4102,21700.0
2011-12-20 14:30:00,78.4,78.45,78.37,78.39,25300.0,52.3902,52.4236,52.3701,52.3835,25300.0
2011-12-20 14:40:00,78.4,78.57,78.32,78.4,42200.0,52.3902,52.5038,52.3367,52.3902,42200.0
2011-12-20 14:50:00,78.41,78.49,78.41,78.47,24200.0,52.3969,52.4503,52.3969,52.437,24200.0
2011-12-20 15:00:00,78.45,78.48,78.36,78.44,35100.0,52.4236,52.4436,52.3635,52.4169,35100.0
2011-12-20 15:10:00,78.45,78.6,78.42,78.56,43000.0,52.4236,52.5238,52.4035,52.4971,43000.0
2011-12-20 15:20:00,78.57,78.59,78.51,78.52,48100.0,52.5038,52.5172,52.4637,52.4704,48100.0
2011-12-20 15:30:00,78.52,78.56,78.42,78.52,68700.0,52.4704,52.4971,52.4035,52.4704,68700.0
2011-12-20 15:40:00,78.52,78.63,78.49,78.54,94400.0,52.4704,52.5439,52.4503,52.4837,94400.0
2011-12-20 15:50:00,78.52,78.59,78.48,78.52,146400.0,52.4704,52.5172,52.4436,52.4704,146400.0
2011-12-21 09:30:00,78.45,78.57,78.02,78.41,46900.0,52.4236,52.5038,52.1363,52.3969,46900.0
2011-12-21 09:40:00,78.41,78.68,78.31,78.38,28200.0,52.3969,52.5773,52.33,52.3768,28200.0
2011-12-21 09:50:00,78.44,78.62,78.34,78.48,30400.0,52.4169,52.5372,52.3501,52.4436,30400.0
2011-12-21 10:00:00,78.5,78.56,78.39,78.46,30200.0,52.457,52.4971,52.3835,52.4303,30200.0
2011-12-21 10:10:00,78.49,78.56,78.43,78.49,20300.0,52.4503,52.4971,52.4102,52.4503,20300.0
2011-12-21 10:20:00,78.49,78.65,78.49,78.57,31800.0,52.4503,52.5572,52.4503,52.5038,31800.0
2011-12-21 10:30:00,78.57,78.75,78.53,78.71,52900.0,52.5038,52.6241,52.4771,52.5973,52900.0
2011-12-21 10:40:00,78.71,78.74,78.67,78.7,34100.0,52.5973,52.6174,52.5706,52.5907,34100.0
2011-12-21 10:50:00,78.72,78.74,78.62,78.7,38000.0,52.604,52.6174,52.5372,52.5907,38000.0
2011-12-21 11:00:00,78.7,78.72,78.55,78.56,54900.0,52.5907,52.604,52.4904,52.4971,54900.0
2011-12-21 11:10:00,78.54,78.64,78.4,78.49,79100.0,52.4837,52.5506,52.3902,52.4503,79100.0
2011-12-21 11:20:00,78.48,78.61,78.46,78.57,53600.0,52.4436,52.5305,52.4303,52.5038,53600.0
2011-12-21 11:30:00,78.57,78.67,78.55,78.66,32300.0,52.5038,52.5706,52.4904,52.5639,32300.0
2011-12-21 11:40:00,78.68,78.8,78.65,78.79,39900.0,52.5773,52.6575,52.5572,52.6508,39900.0
2011-12-21 11:50:00,78.78,78.8,78.72,78.79,24700.0,52.6441,52.6575,52.604,52.6508,24700.0
2011-12-21 12:00:00,78.8,78.88,78.64,78.64,39000.0,52.6575,52.7109,52.5506,52.5506,39000.0
2011-12-21 12:10:00,78.62,78.84,78.59,78.8,16700.0,52.5372,52.6842,52.5172,52.6575,16700.0
2011-12-21 12:20:00,78.79,78.83,78.68,78.82,28900.0,52.6508,52.6775,52.5773,52.6708,28900.0
2011-12-21 12:30:00,78.82,79.07,78.81,79.06,59800.0,52.6708,52.8379,52.6642,52.8312,59800.0
2011-12-21 12:40:00,79.06,79.08,78.93,79.04,30800.0,52.8312,52.8446,52.7444,52.8179,30800.0
2011-12-21 12:50:00,79.04,79.09,78.9,79.05,28600.0,52.8179,52.8513,52.7243,52.8245,28600.0
2011-12-21 13:00:00,79.03,79.1,78.97,79.04,26900.0,52.8112,52.858,52.7711,52.8179,26900.0
2011-12-21 13:10:00,79.03,79.14,79.01,79.09,29700.0,52.8112,52.8847,52.7978,52.8513,29700.0
2011-12-21 13:20:00,79.08,79.19,79.04,79.19,32500.0,52.8446,52.9181,52.8179,52.9181,32500.0
2011-12-21 13:30:00,79.2,79.26,79.15,79.19,64100.0,52.9248,52.9649,52.8914,52.9181,64100.0
2011-12-21 13:40:00,79.19,79.26,79.12,79.19,36500.0,52.9181,52.9649,52.8713,52.9181,36500.0
2011-12-21 13:50:00,79.2,79.47,79.2,79.41,54100.0,52.9248,53.1052,52.9248,53.0651,54100.0
2011-12-21 14:00:00,79.4,79.47,79.27,79.44,48100.0,53.0584,53.1052,52.9716,53.0852,48100.0
2011-12-21 14:10:00,79.45,79.47,79.39,79.43,29100.0,53.0918,53.1052,53.0517,53.0785,29100.0
2011-12-21 14:20:00,79.44,79.5,79.43,79.48,50100.0,53.0852,53.1253,53.0785,53.1119,50100.0
2011-12-21 14:30:00,79.48,79.5,79.35,79.47,41900.0,53.1119,53.1253,53.025,53.1052,41900.0
2011-12-21 14:40:00,79.47,79.56,79.47,79.49,43200.0,53.1052,53.1653,53.1052,53.1186,43200.0
2011-12-21 14:50:00,79.48,79.54,79.43,79.44,33500.0,53.1119,53.152,53.0785,53.0852,33500.0
2011-12-21 15:00:00,79.45,79.52,79.44,79.52,53600.0,53.0918,53.1386,53.0852,53.1386,53600.0
2011-12-21 15:10:00,79.53,79.6,79.5,79.57,31500.0,53.1453,53.1921,53.1253,53.172,31500.0
2011-12-21 15:20:00,79.58,79.62,79.53,79.6,43000.0,53.1787,53.2054,53.1453,53.1921,43000.0
2011-12-21 15:30:00,79.61,79.69,79.57,79.6,57700.0,53.1988,53.2522,53.172,53.1921,57700.0
2011-12-21 15:40:00,79.6,79.63,79.46,79.55,102300.0,53.1921,53.2121,53.0985,53.1587,102300.0
2011-12-21 15:50:00,79.55,79.64,79.42,79.63,101800.0,53.1587,53.2188,53.0718,53.2121,101800.0
2011-12-22 09:30:00,79.82,79.91,79.63,79.89,67000.0,53.3391,53.3992,53.2121,53.3859,67000.0
2011-12-22 09:40:00,79.91,79.99,79.88,79.93,31900.0,53.3992,53.4527,53.3792,53.4126,31900.0
2011-12-22 09:50:00,79.93,80.08,79.78,80.04,156000.0,53.4126,53.5128,53.3124,53.4861,156000.0
2011-12-22 10:00:00,80.06,80.18,80.03,80.14,71300.0,53.4995,53.5797,53.4794,53.5529,71300.0
2011-12-22 10:10:00,80.15,80.34,80.13,80.25,62800.0,53.5596,53.6866,53.5462,53.6264,62800.0
2011-12-22 10:20:00,80.26,80.5,80.25,80.45,69600.0,53.6331,53.7935,53.6264,53.7601,69600.0
2011-12-22 10:30:00,80.44,80.53,80.35,80.52,69600.0,53.7534,53.8135,53.6933,53.8069,69600.0
2011-12-22 10:40:00,80.51,80.55,80.43,80.5,53800.0,53.8002,53.8269,53.7467,53.7935,53800.0
2011-12-22 10:50:00,80.52,80.59,80.4,80.5,44500.0,53.8069,53.8536,53.7267,53.7935,44500.0
2011-12-22 11:00:00,80.51,80.64,80.49,80.54,61000.0,53.8002,53.887,53.7868,53.8202,61000.0
2011-12-22 11:10:00,80.55,80.67,80.53,80.63,19000.0,53.8269,53.9071,53.8135,53.8804,19000.0
2011-12-22 11:20:00,80.64,80.71,80.58,80.62,62400.0,53.887,53.9338,53.847,53.8737,62400.0
2011-12-22 11:30:00,80.67,80.75,80.58,80.74,69400.0,53.9071,53.9606,53.847,53.9539,69400.0
2011-12-22 11:40:00,80.75,80.81,80.71,80.78,35900.0,53.9606,54.0006,53.9338,53.9806,35900.0
2011-12-22 11:50:00,80.79,80.87,80.77,80.82,87500.0,53.9873,54.0407,53.9739,54.0073,87500.0
2011-12-22 12:00:00,80.81,80.82,80.76,80.77,141200.0,54.0006,54.0073,53.9672,53.9739,141200.0
2011-12-22 12:10:00,80.77,80.81,80.73,80.8,76000.0,53.9739,54.0006,53.9472,53.994,76000.0
2011-12-22 12:20:00,80.8,80.89,80.78,80.83,51100.0,53.994,54.0541,53.9806,54.014,51100.0
2011-12-22 12:30:00,80.84,80.94,80.8,80.91,75000.0,54.0207,54.0875,53.994,54.0675,75000.0
2011-12-22 12:40:00,80.89,80.96,80.81,80.83,68600.0,54.0541,54.1009,54.0006,54.014,68600.0
2011-12-22 12:50:00,80.8,80.85,80.72,80.73,25400.0,53.994,54.0274,53.9405,53.9472,25400.0
2011-12-22 13:00:00,80.73,80.75,80.71,80.72,35500.0,53.9472,53.9606,53.9338,53.9405,35500.0
2011-12-22 13:10:00,80.71,80.79,80.68,80.78,34400.0,53.9338,53.9873,53.9138,53.9806,34400.0
2011-12-22 13:20:00,80.76,80.88,80.76,80.82,38100.0,53.9672,54.0474,53.9672,54.0073,38100.0
2011-12-22 13:30:00,80.82,80.86,80.8,80.86,28300.0,54.0073,54.0341,53.994,54.0341,28300.0
2011-12-22 13:40:00,80.86,80.95,80.82,80.88,38900.0,54.0341,54.0942,54.0073,54.0474,38900.0
2011-12-22 13:50:00,80.87,80.98,80.86,80.95,29200.0,54.0407,54.1142,54.0341,54.0942,29200.0
2011-12-22 14:00:00,80.95,80.95,80.83,80.91,43200.0,54.0942,54.0942,54.014,54.0675,43200.0
2011-12-22 14:10:00,80.92,80.92,80.8,80.8,50900.0,54.0742,54.0742,53.994,53.994,50900.0
2011-12-22 14:20:00,80.8,80.88,80.78,80.85,37700.0,53.994,54.0474,53.9806,54.0274,37700.0
2011-12-22 14:30:00,80.85,80.86,80.75,80.75,41000.0,54.0274,54.0341,53.9606,53.9606,41000.0
2011-12-22 14:40:00,80.75,80.89,80.74,80.77,39000.0,53.9606,54.0541,53.9539,53.9739,39000.0
2011-12-22 14:50:00,80.77,80.84,80.72,80.78,90600.0,53.9739,54.0207,53.9405,53.9806,90600.0
2011-12-22 15:00:00,80.78,80.87,80.72,80.81,61400.0,53.9806,54.0407,53.9405,54.0006,61400.0
2011-12-22 15:10:00,80.81,80.87,80.79,80.86,78600.0,54.0006,54.0407,53.9873,54.0341,78600.0
2011-12-22 15:20:00,80.86,81.0,80.85,80.95,41000.0,54.0341,54.1276,54.0274,54.0942,41000.0
2011-12-22 15:30:00,80.95,81.03,80.91,81.0,91800.0,54.0942,54.1477,54.0675,54.1276,91800.0
2011-12-22 15:40:00,81.0,81.0,80.81,80.83,103300.0,54.1276,54.1276,54.0006,54.014,103300.0
2011-12-22 15:50:00,80.83,80.84,80.7,80.82,260600.0,54.014,54.0207,53.9271,54.0073,260600.0
2011-12-23 09:30:00,81.0,81.21,80.81,80.89,114500.0,54.1276,54.2679,54.0006,54.0541,114500.0
2011-12-23 09:40:00,80.87,81.09,80.83,81.09,195200.0,54.0407,54.1878,54.014,54.1878,195200.0
2011-12-23 09:50:00,81.08,81.08,80.71,80.75,40000.0,54.1811,54.1811,53.9338,53.9606,40000.0
2011-12-23 10:00:00,80.77,80.83,80.69,80.8,39200.0,53.9739,54.014,53.9205,53.994,39200.0
2011-12-23 10:10:00,80.8,80.9,80.75,80.9,45500.0,53.994,54.0608,53.9606,54.0608,45500.0
2011-12-23 10:20:00,80.9,80.96,80.81,80.84,45200.0,54.0608,54.1009,54.0006,54.0207,45200.0
2011-12-23 10:30:00,80.83,80.86,80.73,80.75,35500.0,54.014,54.0341,53.9472,53.9606,35500.0
2011-12-23 10:40:00,80.75,80.84,80.72,80.72,48100.0,53.9606,54.0207,53.9405,53.9405,48100.0
2011-12-23 10:50:00,80.74,80.82,80.68,80.76,73300.0,53.9539,54.0073,53.9138,53.9672,73300.0
2011-12-23 11:00:00,80.76,80.8,80.68,80.7,45600.0,53.9672,53.994,53.9138,53.9271,45600.0
2011-12-23 11:10:00,80.68,80.85,80.67,80.79,47000.0,53.9138,54.0274,53.9071,53.9873,47000.0
2011-12-23 11:20:00,80.81,81.05,80.8,81.01,50100.0,54.0006,54.161,53.994,54.1343,50100.0
2011-12-23 11:30:00,81.05,81.19,80.99,81.09,36200.0,54.161,54.2546,54.1209,54.1878,36200.0
2011-12-23 11:40:00,81.11,81.27,81.1,81.22,34600.0,54.2011,54.308,54.1944,54.2746,34600.0
2011-12-23 11:50:00,81.24,81.39,81.23,81.38,31800.0,54.288,54.3882,54.2813,54.3815,31800.0
2011-12-23 12:00:00,81.38,81.38,81.22,81.28,31700.0,54.3815,54.3815,54.2746,54.3147,31700.0
2011-12-23 12:10:00,81.27,81.3,81.14,81.27,55600.0,54.308,54.3281,54.2212,54.308,55600.0
2011-12-23 12:20:00,81.26,81.38,81.25,81.29,27400.0,54.3014,54.3815,54.2947,54.3214,27400.0
2011-12-23 12:30:00,81.3,81.46,81.3,81.35,20700.0,54.3281,54.435,54.3281,54.3615,20700.0
2011-12-23 12:40:00,81.35,81.36,81.26,81.31,21800.0,54.3615,54.3682,54.3014,54.3348,21800.0
2011-12-23 12:50:00,81.34,81.38,81.3,81.35,10000.0,54.3548,54.3815,54.3281,54.3615,10000.0
2011-12-23 13:00:00,81.34,81.34,81.21,81.27,17300.0,54.3548,54.3548,54.2679,54.308,17300.0
2011-12-23 13:10:00,81.26,81.32,81.26,81.3,15800.0,54.3014,54.3415,54.3014,54.3281,15800.0
2011-12-23 13:20:00,81.29,81.3,81.25,81.25,15900.0,54.3214,54.3281,54.2947,54.2947,15900.0
2011-12-23 13:30:00,81.24,81.26,81.15,81.23,8700.0,54.288,54.3014,54.2279,54.2813,8700.0
2011-12-23 13:40:00,81.26,81.3,81.21,81.27,30800.0,54.3014,54.3281,54.2679,54.308,30800.0
2011-12-23 13:50:00,81.27,81.32,81.24,81.3,20100.0,54.308,54.3415,54.288,54.3281,20100.0
2011-12-23 14:00:00,81.31,81.38,81.31,81.34,21300.0,54.3348,54.3815,54.3348,54.3548,21300.0
2011-12-23 14:10:00,81.34,81.39,81.34,81.38,34200.0,54.3548,54.3882,54.3548,54.3815,34200.0
2011-12-23 14:20:00,81.37,81.37,81.28,81.32,31700.0,54.3749,54.3749,54.3147,54.3415,31700.0
2011-12-23 14:30:00,81.33,81.37,81.28,81.34,34100.0,54.3481,54.3749,54.3147,54.3548,34100.0
2011-12-23 14:40:00,81.34,81.35,81.3,81.34,36800.0,54.3548,54.3615,54.3281,54.3548,36800.0
2011-12-23 14:50:00,81.34,81.35,81.31,81.34,27900.0,54.3548,54.3615,54.3348,54.3548,27900.0
2011-12-23 15:00:00,81.33,81.4,81.3,81.34,36400.0,54.3481,54.3949,54.3281,54.3548,36400.0
2011-12-23 15:10:00,81.35,81.43,81.33,81.4,56700.0,54.3615,54.415,54.3481,54.3949,56700.0
2011-12-23 15:20:00,81.4,81.45,81.32,81.35,47100.0,54.3949,54.4283,54.3415,54.3615,47100.0
2011-12-23 15:30:00,81.34,81.34,81.22,81.25,37900.0,54.3548,54.3548,54.2746,54.2947,37900.0
2011-12-23 15:40:00,81.25,81.41,81.24,81.27,59300.0,54.2947,54.4016,54.288,54.308,59300.0
2011-12-23 15:50:00,81.27,81.42,81.25,81.42,127500.0,54.308,54.4083,54.2947,54.4083,127500.0
2011-12-27 09:30:00,81.33,81.48,81.08,81.33,34600.0,54.3481,54.4484,54.1811,54.3481,34600.0
2011-12-27 09:40:00,81.35,81.47,81.27,81.44,6500.0,54.3615,54.4417,54.308,54.4216,6500.0
2011-12-27 09:50:00,81.47,81.52,81.41,81.46,19000.0,54.4417,54.4751,54.4016,54.435,19000.0
2011-12-27 10:00:00,81.52,81.57,81.44,81.45,29000.0,54.4751,54.5085,54.4216,54.4283,29000.0
2011-12-27 10:10:00,81.44,81.5,81.38,81.45,32400.0,54.4216,54.4617,54.3815,54.4283,32400.0
2011-12-27 10:20:00,81.47,81.6,81.45,81.53,28200.0,54.4417,54.5286,54.4283,54.4818,28200.0
2011-12-27 10:30:00,81.56,81.56,81.36,81.36,39000.0,54.5018,54.5018,54.3682,54.3682,39000.0
2011-12-27 10:40:00,81.32,81.45,81.27,81.42,53400.0,54.3415,54.4283,54.308,54.4083,53400.0
2011-12-27 10:50:00,81.38,81.38,81.25,81.35,41300.0,54.3815,54.3815,54.2947,54.3615,41300.0
2011-12-27 11:00:00,81.35,81.38,81.27,81.36,39600.0,54.3615,54.3815,54.308,54.3682,39600.0
2011-12-27 11:10:00,81.36,81.42,81.31,81.31,14400.0,54.3682,54.4083,54.3348,54.3348,14400.0
2011-12-27 11:20:00,81.31,81.58,81.29,81.58,42200.0,54.3348,54.5152,54.3214,54.5152,42200.0
2011-12-27 11:30:00,81.58,81.6,81.56,81.6,10300.0,54.5152,54.5286,54.5018,54.5286,10300.0
2011-12-27 11:40:00,81.6,81.66,81.56,81.6,32000.0,54.5286,54.5687,54.5018,54.5286,32000.0
2011-12-27 11:50:00,81.59,81.59,81.29,81.31,80500.0,54.5219,54.5219,54.3214,54.3348,80500.0
2011-12-27 12:00:00,81.32,81.36,81.28,81.34,34700.0,54.3415,54.3682,54.3147,54.3548,34700.0
2011-12-27 12:10:00,81.34,81.34,81.25,81.26,18600.0,54.3548,54.3548,54.2947,54.3014,18600.0
2011-12-27 12:20:00,81.28,81.29,81.18,81.2,48700.0,54.3147,54.3214,54.2479,54.2613,48700.0
2011-12-27 12:30:00,81.22,81.35,81.18,81.33,21900.0,54.2746,54.3615,54.2479,54.3481,21900.0
2011-12-27 12:40:00,81.32,81.35,81.28,81.31,31200.0,54.3415,54.3615,54.3147,54.3348,31200.0
2011-12-27 12:50:00,81.3,81.32,81.28,81.3,19500.0,54.3281,54.3415,54.3147,54.3281,19500.0
2011-12-27 13:00:00,81.31,81.35,81.26,81.29,54700.0,54.3348,54.3615,54.3014,54.3214,54700.0
2011-12-27 13:10:00,81.29,81.33,81.19,81.19,51200.0,54.3214,54.3481,54.2546,54.2546,51200.0
2011-12-27 13:20:00,81.19,81.19,80.97,80.98,39800.0,54.2546,54.2546,54.1076,54.1142,39800.0
2011-12-27 13:30:00,80.98,81.11,80.98,81.06,25100.0,54.1142,54.2011,54.1142,54.1677,25100.0
2011-12-27 13:40:00,81.05,81.07,80.99,80.99,21100.0,54.161,54.1744,54.1209,54.1209,21100.0
2011-12-27 13:50:00,80.99,81.03,80.94,81.02,25800.0,54.1209,54.1477,54.0875,54.141,25800.0
2011-12-27 14:00:00,81.01,81.15,81.0,81.15,46600.0,54.1343,54.2279,54.1276,54.2279,46600.0
2011-12-27 14:10:00,81.14,81.22,81.11,81.2,31800.0,54.2212,54.2746,54.2011,54.2613,31800.0
2011-12-27 14:20:00,81.2,81.22,81.14,81.21,40400.0,54.2613,54.2746,54.2212,54.2679,40400.0
2011-12-27 14:30:00,81.19,81.22,81.11,81.18,42400.0,54.2546,54.2746,54.2011,54.2479,42400.0
2011-12-27 14:40:00,81.19,81.38,81.18,81.35,27600.0,54.2546,54.3815,54.2479,54.3615,27600.0
2011-12-27 14:50:00,81.36,81.37,81.27,81.32,27300.0,54.3682,54.3749,54.308,54.3415,27300.0
2011-12-27 15:00:00,81.33,81.38,81.32,81.36,43600.0,54.3481,54.3815,54.3415,54.3682,43600.0
2011-12-27 15:10:00,81.36,81.49,81.34,81.49,33700.0,54.3682,54.4551,54.3548,54.4551,33700.0
2011-12-27 15:20:00,81.48,81.48,81.4,81.44,11800.0,54.4484,54.4484,54.3949,54.4216,11800.0
2011-12-27 15:30:00,81.43,81.43,81.26,81.28,35700.0,54.415,54.415,54.3014,54.3147,35700.0
2011-12-27 15:40:00,81.28,81.38,81.27,81.38,38200.0,54.3147,54.3815,54.308,54.3815,38200.0
2011-12-27 15:50:00,81.39,81.41,81.3,81.34,70700.0,54.3882,54.4016,54.3281,54.3548,70700.0
2011-12-28 09:30:00,81.49,81.78,81.31,81.34,23800.0,54.4551,54.6488,54.3348,54.3548,23800.0
2011-12-28 09:40:00,81.4,81.42,81.14,81.22,10400.0,54.3949,54.4083,54.2212,54.2746,10400.0
2011-12-28 09:50:00,81.25,81.25,81.12,81.16,13500.0,54.2947,54.2947,54.2078,54.2345,13500.0
2011-12-28 10:00:00,81.16,81.3,81.12,81.26,24100.0,54.2345,54.3281,54.2078,54.3014,24100.0
2011-12-28 10:10:00,81.26,81.27,81.03,81.09,15600.0,54.3014,54.308,54.1477,54.1878,15600.0
2011-12-28 10:20:00,81.09,81.21,81.05,81.12,14700.0,54.1878,54.2679,54.161,54.2078,14700.0
2011-12-28 10:30:00,81.13,81.15,81.04,81.09,11900.0,54.2145,54.2279,54.1543,54.1878,11900.0
2011-12-28 10:40:00,81.13,81.63,81.13,81.46,59000.0,54.2145,54.5486,54.2145,54.435,59000.0
2011-12-28 10:50:00,81.46,81.47,81.24,81.31,16200.0,54.435,54.4417,54.288,54.3348,16200.0
2011-12-28 11:00:00,81.3,81.3,81.12,81.24,27800.0,54.3281,54.3281,54.2078,54.288,27800.0
2011-12-28 11:10:00,81.25,81.34,81.22,81.24,18300.0,54.2947,54.3548,54.2746,54.288,18300.0
2011-12-28 11:20:00,81.22,81.26,81.08,81.09,17100.0,54.2746,54.3014,54.1811,54.1878,17100.0
2011-12-28 11:30:00,81.09,81.11,80.9,80.9,27000.0,54.1878,54.2011,54.0608,54.0608,27000.0
2011-12-28 11:40:00,80.91,80.97,80.85,80.96,15600.0,54.0675,54.1076,54.0274,54.1009,15600.0
2011-12-28 11:50:00,80.97,81.07,80.94,81.07,7900.0,54.1076,54.1744,54.0875,54.1744,7900.0
2011-12-28 12:00:00,81.07,81.11,81.04,81.11,22400.0,54.1744,54.2011,54.1543,54.2011,22400.0
2011-12-28 12:10:00,81.11,81.33,81.1,81.32,14600.0,54.2011,54.3481,54.1944,54.3415,14600.0
2011-12-28 12:20:00,81.3,81.32,81.22,81.25,9200.0,54.3281,54.3415,54.2746,54.2947,9200.0
2011-12-28 12:30:00,81.26,81.29,81.24,81.26,6400.0,54.3014,54.3214,54.288,54.3014,6400.0
2011-12-28 12:40:00,81.24,81.24,81.11,81.12,13000.0,54.288,54.288,54.2011,54.2078,13000.0
2011-12-28 12:50:00,81.12,81.13,80.98,81.08,14200.0,54.2078,54.2145,54.1142,54.1811,14200.0
2011-12-28 13:00:00,81.09,81.15,81.07,81.14,7900.0,54.1878,54.2279,54.1744,54.2212,7900.0
2011-12-28 13:10:00,81.14,81.28,81.13,81.28,19500.0,54.2212,54.3147,54.2145,54.3147,19500.0
2011-12-28 13:20:00,81.27,81.28,81.2,81.21,11000.0,54.308,54.3147,54.2613,54.2679,11000.0
2011-12-28 13:30:00,81.21,81.29,81.19,81.28,12400.0,54.2679,54.3214,54.2546,54.3147,12400.0
2011-12-28 13:40:00,81.27,81.32,81.26,81.27,10100.0,54.308,54.3415,54.3014,54.308,10100.0
2011-12-28 13:50:00,81.25,81.27,81.2,81.21,14300.0,54.2947,54.308,54.2613,54.2679,14300.0
2011-12-28 14:00:00,81.21,81.23,81.12,81.13,22200.0,54.2679,54.2813,54.2078,54.2145,22200.0
2011-12-28 14:10:00,81.12,81.13,81.05,81.11,9500.0,54.2078,54.2145,54.161,54.2011,9500.0
2011-12-28 14:20:00,81.09,81.18,81.08,81.17,9600.0,54.1878,54.2479,54.1811,54.2412,9600.0
2011-12-28 14:30:00,81.17,81.19,81.08,81.08,11200.0,54.2412,54.2546,54.1811,54.1811,11200.0
2011-12-28 14:40:00,81.07,81.1,81.06,81.07,18900.0,54.1744,54.1944,54.1677,54.1744,18900.0
2011-12-28 14:50:00,81.06,81.1,81.04,81.05,10000.0,54.1677,54.1944,54.1543,54.161,10000.0
2011-12-28 15:00:00,81.06,81.14,81.02,81.14,17800.0,54.1677,54.2212,54.141,54.2212,17800.0
2011-12-28 15:10:00,81.15,81.2,81.03,81.05,23900.0,54.2279,54.2613,54.1477,54.161,23900.0
2011-12-28 15:20:00,81.05,81.09,80.96,81.03,32700.0,54.161,54.1878,54.1009,54.1477,32700.0
2011-12-28 15:30:00,81.0,81.11,80.98,81.07,33800.0,54.1276,54.2011,54.1142,54.1744,33800.0
2011-12-28 15:40:00,81.07,81.13,81.02,81.06,30900.0,54.1744,54.2145,54.141,54.1677,30900.0
2011-12-28 15:50:00,81.06,81.07,80.93,80.96,85800.0,54.1677,54.1744,54.0808,54.1009,85800.0
2011-12-29 09:30:00,80.96,81.3,80.88,81.21,40400.0,54.1009,54.3281,54.0474,54.2679,40400.0
2011-12-29 09:40:00,81.18,81.26,81.16,81.2,17900.0,54.2479,54.3014,54.2345,54.2613,17900.0
2011-12-29 09:50:00,81.19,81.21,81.11,81.17,26000.0,54.2546,54.2679,54.2011,54.2412,26000.0
2011-12-29 10:00:00,81.19,81.25,81.14,81.2,41500.0,54.2546,54.2947,54.2212,54.2613,41500.0
2011-12-29 10:10:00,81.2,81.2,81.14,81.17,18200.0,54.2613,54.2613,54.2212,54.2412,18200.0
2011-12-29 10:20:00,81.18,81.41,81.09,81.41,31200.0,54.2479,54.4016,54.1878,54.4016,31200.0
2011-12-29 10:30:00,81.4,81.5,81.37,81.49,18300.0,54.3949,54.4617,54.3749,54.4551,18300.0
2011-12-29 10:40:00,81.48,81.53,81.41,81.46,20400.0,54.4484,54.4818,54.4016,54.435,20400.0
2011-12-29 10:50:00,81.46,81.53,81.45,81.51,13000.0,54.435,54.4818,54.4283,54.4684,13000.0
2011-12-29 11:00:00,81.51,81.55,81.29,81.29,32800.0,54.4684,54.4951,54.3214,54.3214,32800.0
2011-12-29 11:10:00,81.27,81.41,81.2,81.41,22700.0,54.308,54.4016,54.2613,54.4016,22700.0
2011-12-29 11:20:00,81.42,81.44,81.3,81.33,22600.0,54.4083,54.4216,54.3281,54.3481,22600.0
2011-12-29 11:30:00,81.33,81.35,81.27,81.28,10400.0,54.3481,54.3615,54.308,54.3147,10400.0
2011-12-29 11:40:00,81.29,81.39,81.26,81.36,9900.0,54.3214,54.3882,54.3014,54.3682,9900.0
2011-12-29 11:50:00,81.38,81.42,81.32,81.41,12700.0,54.3815,54.4083,54.3415,54.4016,12700.0
2011-12-29 12:00:00,81.41,81.43,81.34,81.35,18500.0,54.4016,54.415,54.3548,54.3615,18500.0
2011-12-29 12:10:00,81.35,81.37,81.32,81.35,10600.0,54.3615,54.3749,54.3415,54.3615,10600.0
2011-12-29 12:20:00,81.34,81.48,81.32,81.46,10300.0,54.3548,54.4484,54.3415,54.435,10300.0
2011-12-29 12:30:00,81.45,81.49,81.41,81.49,17500.0,54.4283,54.4551,54.4016,54.4551,17500.0
2011-12-29 12:40:00,81.49,81.5,81.48,81.49,13900.0,54.4551,54.4617,54.4484,54.4551,13900.0
2011-12-29 12:50:00,81.49,81.55,81.49,81.55,20400.0,54.4551,54.4951,54.4551,54.4951,20400.0
2011-12-29 13:00:00,81.55,81.59,81.54,81.59,23900.0,54.4951,54.5219,54.4885,54.5219,23900.0
2011-12-29 13:10:00,81.59,81.61,81.54,81.61,23500.0,54.5219,54.5352,54.4885,54.5352,23500.0
2011-12-29 13:20:00,81.6,81.65,81.58,81.62,12600.0,54.5286,54.562,54.5152,54.5419,12600.0
2011-12-29 13:30:00,81.61,81.66,81.59,81.66,15800.0,54.5352,54.5687,54.5219,54.5687,15800.0
2011-12-29 13:40:00,81.65,81.71,81.61,81.62,25900.0,54.562,54.6021,54.5352,54.5419,25900.0
2011-12-29 13:50:00,81.61,81.67,81.6,81.64,19200.0,54.5352,54.5753,54.5286,54.5553,19200.0
2011-12-29 14:00:00,81.65,81.66,81.59,81.61,21200.0,54.562,54.5687,54.5219,54.5352,21200.0
2011-12-29 14:10:00,81.61,81.65,81.6,81.63,17800.0,54.5352,54.562,54.5286,54.5486,17800.0
2011-12-29 14:20:00,81.63,81.72,81.62,81.7,23500.0,54.5486,54.6087,54.5419,54.5954,23500.0
2011-12-29 14:30:00,81.7,81.71,81.67,81.7,21700.0,54.5954,54.6021,54.5753,54.5954,21700.0
2011-12-29 14:40:00,81.69,81.73,81.69,81.71,19900.0,54.5887,54.6154,54.5887,54.6021,19900.0
2011-12-29 14:50:00,81.71,81.73,81.68,81.71,27500.0,54.6021,54.6154,54.582,54.6021,27500.0
2011-12-29 15:00:00,81.71,81.73,81.67,81.7,24300.0,54.6021,54.6154,54.5753,54.5954,24300.0
2011-12-29 15:10:00,81.7,81.74,81.66,81.66,32700.0,54.5954,54.6221,54.5687,54.5687,32700.0
2011-12-29 15:20:00,81.66,81.67,81.62,81.63,23300.0,54.5687,54.5753,54.5419,54.5486,23300.0
2011-12-29 15:30:00,81.63,81.65,81.49,81.51,79900.0,54.5486,54.562,54.4551,54.4684,79900.0
2011-12-29 15:40:00,81.51,81.56,81.43,81.49,71900.0,54.4684,54.5018,54.415,54.4551,71900.0
2011-12-29 15:50:00,81.5,81.57,81.45,81.5,125500.0,54.4617,54.5085,54.4283,54.4617,125500.0
2011-12-30 09:30:00,81.65,81.86,81.44,81.54,79800.0,54.562,54.7023,54.4216,54.4885,79800.0
2011-12-30 09:40:00,81.54,81.59,81.42,81.44,17700.0,54.4885,54.5219,54.4083,54.4216,17700.0
2011-12-30 09:50:00,81.39,81.61,81.37,81.61,14600.0,54.3882,54.5352,54.3749,54.5352,14600.0
2011-12-30 10:00:00,81.61,81.75,81.57,81.75,21800.0,54.5352,54.6288,54.5085,54.6288,21800.0
2011-12-30 10:10:00,81.73,81.78,81.6,81.63,21900.0,54.6154,54.6488,54.5286,54.5486,21900.0
2011-12-30 10:20:00,81.65,81.7,81.56,81.58,22400.0,54.562,54.5954,54.5018,54.5152,22400.0
2011-12-30 10:30:00,81.56,81.61,81.5,81.56,28400.0,54.5018,54.5352,54.4617,54.5018,28400.0
2011-12-30 10:40:00,81.58,81.58,81.36,81.58,47300.0,54.5152,54.5152,54.3682,54.5152,47300.0
2011-12-30 10:50:00,81.59,81.6,81.52,81.54,27200.0,54.5219,54.5286,54.4751,54.4885,27200.0
2011-12-30 11:00:00,81.55,81.55,81.41,81.44,33700.0,54.4951,54.4951,54.4016,54.4216,33700.0
2011-12-30 11:10:00,81.44,81.57,81.44,81.57,21900.0,54.4216,54.5085,54.4216,54.5085,21900.0
2011-12-30 11:20:00,81.55,81.62,81.55,81.58,31000.0,54.4951,54.5419,54.4951,54.5152,31000.0
2011-12-30 11:30:00,81.58,81.59,81.54,81.55,28600.0,54.5152,54.5219,54.4885,54.4951,28600.0
2011-12-30 11:40:00,81.55,81.55,81.44,81.44,31400.0,54.4951,54.4951,54.4216,54.4216,31400.0
2011-12-30 11:50:00,81.44,81.46,81.38,81.42,22500.0,54.4216,54.435,54.3815,54.4083,22500.0
2011-12-30 12:00:00,81.42,81.44,81.4,81.44,33900.0,54.4083,54.4216,54.3949,54.4216,33900.0
2011-12-30 12:10:00,81.47,81.47,81.34,81.41,22900.0,54.4417,54.4417,54.3548,54.4016,22900.0
2011-12-30 12:20:00,81.4,81.4,81.29,81.3,16600.0,54.3949,54.3949,54.3214,54.3281,16600.0
2011-12-30 12:30:00,81.29,81.3,81.25,81.26,26500.0,54.3214,54.3281,54.2947,54.3014,26500.0
2011-12-30 12:40:00,81.26,81.32,81.23,81.23,10200.0,54.3014,54.3415,54.2813,54.2813,10200.0
2011-12-30 12:50:00,81.23,81.32,81.23,81.29,23100.0,54.2813,54.3415,54.2813,54.3214,23100.0
2011-12-30 13:00:00,81.29,81.3,81.26,81.27,11500.0,54.3214,54.3281,54.3014,54.308,11500.0
2011-12-30 13:10:00,81.26,81.33,81.26,81.32,14700.0,54.3014,54.3481,54.3014,54.3415,14700.0
2011-12-30 13:20:00,81.32,81.33,81.31,81.32,13200.0,54.3415,54.3481,54.3348,54.3415,13200.0
2011-12-30 13:30:00,81.33,81.34,81.31,81.31,20200.0,54.3481,54.3548,54.3348,54.3348,20200.0
2011-12-30 13:40:00,81.32,81.33,81.32,81.33,11000.0,54.3415,54.3481,54.3415,54.3481,11000.0
2011-12-30 13:50:00,81.33,81.35,81.32,81.33,24000.0,54.3481,54.3615,54.3415,54.3481,24000.0
2011-12-30 14:00:00,81.34,81.34,81.27,81.28,18600.0,54.3548,54.3548,54.308,54.3147,18600.0
2011-12-30 14:10:00,81.28,81.35,81.28,81.3,38300.0,54.3147,54.3615,54.3147,54.3281,38300.0
2011-12-30 14:20:00,81.29,81.29,81.1,81.13,47700.0,54.3214,54.3214,54.1944,54.2145,47700.0
2011-12-30 14:30:00,81.14,81.15,81.07,81.09,23800.0,54.2212,54.2279,54.1744,54.1878,23800.0
2011-12-30 14:40:00,81.08,81.1,81.01,81.02,34300.0,54.1811,54.1944,54.1343,54.141,34300.0
2011-12-30 14:50:00,81.02,81.04,80.98,80.99,20700.0,54.141,54.1543,54.1142,54.1209,20700.0
2011-12-30 15:00:00,81.0,81.01,80.99,81.0,36600.0,54.1276,54.1343,54.1209,54.1276,36600.0
2011-12-30 15:10:00,81.0,81.02,80.99,81.0,32100.0,54.1276,54.141,54.1209,54.1276,32100.0
2011-12-30 15:20:00,81.0,81.03,80.99,81.0,42100.0,54.1276,54.1477,54.1209,54.1276,42100.0
2011-12-30 15:30:00,81.0,81.01,80.99,80.99,47700.0,54.1276,54.1343,54.1209,54.1209,47700.0
2011-12-30 15:40:00,80.99,81.01,80.93,81.0,80600.0,54.1209,54.1343,54.0808,54.1276,80600.0
2011-12-30 15:50:00,80.99,81.02,80.86,80.86,215600.0,54.1209,54.141,54.0341,54.0341,215600.0
2012-01-03 09:30:00,82.12,82.3,81.77,82.28,115300.0,54.876,54.9963,54.6422,54.983,115300.0
2012-01-03 09:40:00,82.3,82.32,82.03,82.22,55200.0,54.9963,55.0097,54.8159,54.9429,55200.0
2012-01-03 09:50:00,82.26,82.39,82.18,82.31,74200.0,54.9696,55.0565,54.9161,55.003,74200.0
2012-01-03 10:00:00,82.31,82.73,82.16,82.62,81900.0,55.003,55.2837,54.9028,55.2102,81900.0
2012-01-03 10:10:00,82.63,82.69,82.55,82.59,74400.0,55.2168,55.2569,55.1634,55.1901,74400.0
2012-01-03 10:20:00,82.62,82.69,82.58,82.69,41000.0,55.2102,55.2569,55.1834,55.2569,41000.0
2012-01-03 10:30:00,82.68,82.99,82.68,82.88,68800.0,55.2503,55.4574,55.2503,55.3839,68800.0
2012-01-03 10:40:00,82.86,82.97,82.83,82.9,47200.0,55.3705,55.4441,55.3505,55.3973,47200.0
2012-01-03 10:50:00,82.9,82.99,82.8,82.82,32100.0,55.3973,55.4574,55.3304,55.3438,32100.0
2012-01-03 11:00:00,82.84,82.85,82.59,82.6,33800.0,55.3572,55.3639,55.1901,55.1968,33800.0
2012-01-03 11:10:00,82.59,82.68,82.58,82.64,29400.0,55.1901,55.2503,55.1834,55.2235,29400.0
2012-01-03 11:20:00,82.64,82.7,82.58,82.68,37700.0,55.2235,55.2636,55.1834,55.2503,37700.0
2012-01-03 11:30:00,82.67,82.76,82.66,82.68,52900.0,55.2436,55.3037,55.2369,55.2503,52900.0
2012-01-03 11:40:00,82.68,82.68,82.58,82.67,45300.0,55.2503,55.2503,55.1834,55.2436,45300.0
2012-01-03 11:50:00,82.65,82.86,82.65,82.85,35400.0,55.2302,55.3705,55.2302,55.3639,35400.0
2012-01-03 12:00:00,82.85,82.88,82.77,82.78,44600.0,55.3639,55.3839,55.3104,55.3171,44600.0
2012-01-03 12:10:00,82.79,82.82,82.71,82.74,32500.0,55.3238,55.3438,55.2703,55.2904,32500.0
2012-01-03 12:20:00,82.75,82.77,82.7,82.75,54600.0,55.297,55.3104,55.2636,55.297,54600.0
2012-01-03 12:30:00,82.74,82.76,82.52,82.52,59300.0,55.2904,55.3037,55.1433,55.1433,59300.0
2012-01-03 12:40:00,82.53,82.55,82.28,82.31,51800.0,55.15,55.1634,54.983,55.003,51800.0
2012-01-03 12:50:00,82.31,82.6,82.28,82.57,47200.0,55.003,55.1968,54.983,55.1768,47200.0
2012-01-03 13:00:00,82.56,82.57,82.37,82.44,86300.0,55.1701,55.1768,55.0431,55.0899,86300.0
2012-01-03 13:10:00,82.43,82.66,82.38,82.65,27000.0,55.0832,55.2369,55.0498,55.2302,27000.0
2012-01-03 13:20:00,82.64,82.65,82.5,82.56,28100.0,55.2235,55.2302,55.13,55.1701,28100.0
2012-01-03 13:30:00,82.54,82.56,82.39,82.52,36600.0,55.1567,55.1701,55.0565,55.1433,36600.0
2012-01-03 13:40:00,82.52,82.62,82.51,82.61,24000.0,55.1433,55.2102,55.1367,55.2035,24000.0
2012-01-03 13:50:00,82.61,82.63,82.56,82.59,27800.0,55.2035,55.2168,55.1701,55.1901,27800.0
2012-01-03 14:00:00,82.59,82.62,82.57,82.61,23500.0,55.1901,55.2102,55.1768,55.2035,23500.0
2012-01-03 14:10:00,82.6,82.64,82.57,82.58,82200.0,55.1968,55.2235,55.1768,55.1834,82200.0
2012-01-03 14:20:00,82.6,82.64,82.57,82.63,83000.0,55.1968,55.2235,55.1768,55.2168,83000.0
2012-01-03 14:30:00,82.62,82.78,82.58,82.58,41500.0,55.2102,55.3171,55.1834,55.1834,41500.0
2012-01-03 14:40:00,82.57,82.59,82.37,82.37,42600.0,55.1768,55.1901,55.0431,55.0431,42600.0
2012-01-03 14:50:00,82.37,82.49,82.37,82.47,31000.0,55.0431,55.1233,55.0431,55.1099,31000.0
2012-01-03 15:00:00,82.46,82.53,82.45,82.49,36900.0,55.1032,55.15,55.0966,55.1233,36900.0
2012-01-03 15:10:00,82.49,82.53,82.45,82.52,31600.0,55.1233,55.15,55.0966,55.1433,31600.0
2012-01-03 15:20:00,82.51,82.53,82.25,82.32,81300.0,55.1367,55.15,54.9629,55.0097,81300.0
2012-01-03 15:30:00,82.32,82.34,82.17,82.18,39400.0,55.0097,55.0231,54.9095,54.9161,39400.0
2012-01-03 15:40:00,82.18,82.36,82.17,82.24,56800.0,54.9161,55.0364,54.9095,54.9562,56800.0
2012-01-03 15:50:00,82.24,82.33,81.94,81.97,203100.0,54.9562,55.0164,54.7558,54.7758,203100.0
2012-01-04 09:30:00,80.94,81.45,80.76,80.83,239600.0,54.0875,54.4283,53.9672,54.014,239600.0
2012-01-04 09:40:00,80.83,80.92,80.37,80.85,153400.0,54.014,54.0742,53.7066,54.0274,153400.0
2012-01-04 09:50:00,80.85,80.88,80.67,80.85,55700.0,54.0274,54.0474,53.9071,54.0274,55700.0
2012-01-04 10:00:00,80.84,81.18,80.77,81.1,62100.0,54.0207,54.2479,53.9739,54.1944,62100.0
2012-01-04 10:10:00,81.1,81.11,80.97,81.03,43200.0,54.1944,54.2011,54.1076,54.1477,43200.0
2012-01-04 10:20:00,81.05,81.15,81.02,81.04,34600.0,54.161,54.2279,54.141,54.1543,34600.0
2012-01-04 10:30:00,81.04,81.04,80.86,80.88,49400.0,54.1543,54.1543,54.0341,54.0474,49400.0
2012-01-04 10:40:00,80.88,80.99,80.8,80.82,30600.0,54.0474,54.1209,53.994,54.0073,30600.0
2012-01-04 10:50:00,80.84,80.97,80.83,80.95,54700.0,54.0207,54.1076,54.014,54.0942,54700.0
2012-01-04 11:00:00,80.93,81.09,80.92,81.02,33400.0,54.0808,54.1878,54.0742,54.141,33400.0
2012-01-04 11:10:00,81.01,81.11,80.95,80.95,50400.0,54.1343,54.2011,54.0942,54.0942,50400.0
2012-01-04 11:20:00,80.94,80.96,80.68,80.71,41400.0,54.0875,54.1009,53.9138,53.9338,41400.0
2012-01-04 11:30:00,80.72,80.8,80.62,80.8,53300.0,53.9405,53.994,53.8737,53.994,53300.0
2012-01-04 11:40:00,80.82,80.86,80.79,80.82,29100.0,54.0073,54.0341,53.9873,54.0073,29100.0
2012-01-04 11:50:00,80.83,80.94,80.79,80.94,24500.0,54.014,54.0875,53.9873,54.0875,24500.0
2012-01-04 12:00:00,80.94,81.02,80.89,81.01,28300.0,54.0875,54.141,54.0541,54.1343,28300.0
2012-01-04 12:10:00,80.99,81.1,80.94,81.04,26800.0,54.1209,54.1944,54.0875,54.1543,26800.0
2012-01-04 12:20:00,81.06,81.14,81.01,81.01,41000.0,54.1677,54.2212,54.1343,54.1343,41000.0
2012-01-04 12:30:00,81.0,81.01,80.84,80.84,39500.0,54.1276,54.1343,54.0207,54.0207,39500.0
2012-01-04 12:40:00,80.83,81.02,80.82,80.99,42100.0,54.014,54.141,54.0073,54.1209,42100.0
2012-01-04 12:50:00,80.98,80.99,80.91,80.94,41500.0,54.1142,54.1209,54.0675,54.0875,41500.0
2012-01-04 13:00:00,80.97,80.98,80.9,80.95,43900.0,54.1076,54.1142,54.0608,54.0942,43900.0
2012-01-04 13:10:00,80.93,81.02,80.85,80.85,42000.0,54.0808,54.141,54.0274,54.0274,42000.0
2012-01-04 13:20:00,80.85,81.01,80.85,80.92,36000.0,54.0274,54.1343,54.0274,54.0742,36000.0
2012-01-04 13:30:00,80.95,81.01,80.91,80.93,20500.0,54.0942,54.1343,54.0675,54.0808,20500.0
2012-01-04 13:40:00,80.92,80.99,80.87,80.97,14300.0,54.0742,54.1209,54.0407,54.1076,14300.0
2012-01-04 13:50:00,80.99,81.03,80.9,80.9,14200.0,54.1209,54.1477,54.0608,54.0608,14200.0
2012-01-04 14:00:00,80.92,80.94,80.74,80.76,42300.0,54.0742,54.0875,53.9539,53.9672,42300.0
2012-01-04 14:10:00,80.75,80.75,80.62,80.67,33300.0,53.9606,53.9606,53.8737,53.9071,33300.0
2012-01-04 14:20:00,80.66,80.7,80.58,80.66,38600.0,53.9004,53.9271,53.847,53.9004,38600.0
2012-01-04 14:30:00,80.66,80.72,80.63,80.65,32300.0,53.9004,53.9405,53.8804,53.8937,32300.0
2012-01-04 14:40:00,80.65,80.7,80.64,80.65,33200.0,53.8937,53.9271,53.887,53.8937,33200.0
2012-01-04 14:50:00,80.65,80.76,80.65,80.76,36600.0,53.8937,53.9672,53.8937,53.9672,36600.0
2012-01-04 15:00:00,80.76,80.8,80.74,80.8,37900.0,53.9672,53.994,53.9539,53.994,37900.0
2012-01-04 15:10:00,80.8,80.87,80.79,80.79,59900.0,53.994,54.0407,53.9873,53.9873,59900.0
2012-01-04 15:20:00,80.8,80.84,80.72,80.75,50700.0,53.994,54.0207,53.9405,53.9606,50700.0
2012-01-04 15:30:00,80.75,80.85,80.74,80.8,55600.0,53.9606,54.0274,53.9539,53.994,55600.0
2012-01-04 15:40:00,80.81,80.95,80.8,80.87,100400.0,54.0006,54.0942,53.994,54.0407,100400.0
2012-01-04 15:50:00,80.87,80.98,80.82,80.9,183600.0,54.0407,54.1142,54.0073,54.0608,183600.0
2012-01-05 09:30:00,80.66,80.68,80.05,80.07,102300.0,53.9004,53.9138,53.4928,53.5061,102300.0
2012-01-05 09:40:00,80.07,80.11,79.7,79.81,111900.0,53.5061,53.5329,53.2589,53.3324,111900.0
2012-01-05 09:50:00,79.81,79.88,79.71,79.77,80500.0,53.3324,53.3792,53.2656,53.3057,80500.0
2012-01-05 10:00:00,79.77,79.77,79.49,79.6,96900.0,53.3057,53.3057,53.1186,53.1921,96900.0
2012-01-05 10:10:00,79.62,79.68,79.43,79.47,69800.0,53.2054,53.2455,53.0785,53.1052,69800.0
2012-01-05 10:20:00,79.47,79.49,79.27,79.32,107100.0,53.1052,53.1186,52.9716,53.005,107100.0
2012-01-05 10:30:00,79.32,79.32,79.05,79.1,71500.0,53.005,53.005,52.8245,52.858,71500.0
2012-01-05 10:40:00,79.1,79.33,79.1,79.29,75900.0,52.858,53.0116,52.858,52.9849,75900.0
2012-01-05 10:50:00,79.3,79.43,79.23,79.36,67700.0,52.9916,53.0785,52.9448,53.0317,67700.0
2012-01-05 11:00:00,79.35,79.48,79.33,79.36,57600.0,53.025,53.1119,53.0116,53.0317,57600.0
2012-01-05 11:10:00,79.4,79.46,79.35,79.46,45300.0,53.0584,53.0985,53.025,53.0985,45300.0
2012-01-05 11:20:00,79.46,79.73,79.43,79.72,46500.0,53.0985,53.2789,53.0785,53.2723,46500.0
2012-01-05 11:30:00,79.71,79.87,79.69,79.87,39600.0,53.2656,53.3725,53.2522,53.3725,39600.0
2012-01-05 11:40:00,79.87,80.05,79.87,80.02,56300.0,53.3725,53.4928,53.3725,53.4727,56300.0
2012-01-05 11:50:00,80.03,80.06,79.88,79.92,48200.0,53.4794,53.4995,53.3792,53.4059,48200.0
2012-01-05 12:00:00,79.94,80.08,79.9,80.05,83700.0,53.4193,53.5128,53.3925,53.4928,83700.0
2012-01-05 12:10:00,80.05,80.11,80.0,80.03,33200.0,53.4928,53.5329,53.4594,53.4794,33200.0
2012-01-05 12:20:00,80.01,80.13,79.91,80.12,75700.0,53.4661,53.5462,53.3992,53.5396,75700.0
2012-01-05 12:30:00,80.11,80.14,79.98,80.04,31200.0,53.5329,53.5529,53.446,53.4861,31200.0
2012-01-05 12:40:00,80.04,80.12,79.97,80.09,45300.0,53.4861,53.5396,53.4393,53.5195,45300.0
2012-01-05 12:50:00,80.09,80.19,80.08,80.15,19500.0,53.5195,53.5863,53.5128,53.5596,19500.0
2012-01-05 13:00:00,80.15,80.15,80.04,80.07,85800.0,53.5596,53.5596,53.4861,53.5061,85800.0
2012-01-05 13:10:00,80.07,80.15,80.05,80.11,29600.0,53.5061,53.5596,53.4928,53.5329,29600.0
2012-01-05 13:20:00,80.11,80.14,80.07,80.09,28200.0,53.5329,53.5529,53.5061,53.5195,28200.0
2012-01-05 13:30:00,80.09,80.15,80.06,80.07,37300.0,53.5195,53.5596,53.4995,53.5061,37300.0
2012-01-05 13:40:00,80.06,80.19,80.06,80.1,30000.0,53.4995,53.5863,53.4995,53.5262,30000.0
2012-01-05 13:50:00,80.1,80.19,80.03,80.08,27500.0,53.5262,53.5863,53.4794,53.5128,27500.0
2012-01-05 14:00:00,80.07,80.18,80.06,80.16,36400.0,53.5061,53.5797,53.4995,53.5663,36400.0
2012-01-05 14:10:00,80.17,80.21,80.09,80.12,38400.0,53.573,53.5997,53.5195,53.5396,38400.0
2012-01-05 14:20:00,80.12,80.16,80.08,80.09,91400.0,53.5396,53.5663,53.5128,53.5195,91400.0
2012-01-05 14:30:00,80.08,80.12,80.08,80.08,23300.0,53.5128,53.5396,53.5128,53.5128,23300.0
2012-01-05 14:40:00,80.09,80.1,79.98,80.01,54900.0,53.5195,53.5262,53.446,53.4661,54900.0
2012-01-05 14:50:00,80.01,80.04,79.94,79.94,85100.0,53.4661,53.4861,53.4193,53.4193,85100.0
2012-01-05 15:00:00,79.94,80.02,79.85,80.0,82000.0,53.4193,53.4727,53.3591,53.4594,82000.0
2012-01-05 15:10:00,80.01,80.01,79.89,79.97,59700.0,53.4661,53.4661,53.3859,53.4393,59700.0
2012-01-05 15:20:00,79.96,80.04,79.92,79.94,76400.0,53.4326,53.4861,53.4059,53.4193,76400.0
2012-01-05 15:30:00,79.95,79.99,79.91,79.97,87600.0,53.426,53.4527,53.3992,53.4393,87600.0
2012-01-05 15:40:00,79.97,80.08,79.92,79.97,98400.0,53.4393,53.5128,53.4059,53.4393,98400.0
2012-01-05 15:50:00,79.97,80.1,79.97,80.07,114600.0,53.4393,53.5262,53.4393,53.5061,114600.0
2012-01-06 09:30:00,80.41,80.41,79.67,79.96,88100.0,53.7334,53.7334,53.2389,53.4326,88100.0
2012-01-06 09:40:00,79.95,80.0,79.84,79.94,49900.0,53.426,53.4594,53.3525,53.4193,49900.0
2012-01-06 09:50:00,79.89,79.99,79.65,79.97,46400.0,53.3859,53.4527,53.2255,53.4393,46400.0
2012-01-06 10:00:00,79.97,80.06,79.78,79.93,57700.0,53.4393,53.4995,53.3124,53.4126,57700.0
2012-01-06 10:10:00,79.91,80.06,79.83,79.93,63200.0,53.3992,53.4995,53.3458,53.4126,63200.0
2012-01-06 10:20:00,79.98,80.11,79.89,80.05,57500.0,53.446,53.5329,53.3859,53.4928,57500.0
2012-01-06 10:30:00,80.05,80.11,79.97,80.04,56900.0,53.4928,53.5329,53.4393,53.4861,56900.0
2012-01-06 10:40:00,80.04,80.06,79.89,79.94,34600.0,53.4861,53.4995,53.3859,53.4193,34600.0
2012-01-06 10:50:00,79.96,79.96,79.75,79.79,43400.0,53.4326,53.4326,53.2923,53.319,43400.0
2012-01-06 11:00:00,79.79,79.94,79.79,79.9,37700.0,53.319,53.4193,53.319,53.3925,37700.0
2012-01-06 11:10:00,79.9,79.97,79.82,79.96,19100.0,53.3925,53.4393,53.3391,53.4326,19100.0
2012-01-06 11:20:00,79.92,79.98,79.81,79.83,29600.0,53.4059,53.446,53.3324,53.3458,29600.0
2012-01-06 11:30:00,79.84,79.97,79.81,79.93,26700.0,53.3525,53.4393,53.3324,53.4126,26700.0
2012-01-06 11:40:00,79.95,79.99,79.92,79.95,39800.0,53.426,53.4527,53.4059,53.426,39800.0
2012-01-06 11:50:00,79.95,79.97,79.9,79.92,37800.0,53.426,53.4393,53.3925,53.4059,37800.0
2012-01-06 12:00:00,79.94,80.01,79.9,79.94,46700.0,53.4193,53.4661,53.3925,53.4193,46700.0
2012-01-06 12:10:00,79.94,80.02,79.88,80.02,47600.0,53.4193,53.4727,53.3792,53.4727,47600.0
2012-01-06 12:20:00,80.01,80.06,79.97,80.03,26500.0,53.4661,53.4995,53.4393,53.4794,26500.0
2012-01-06 12:30:00,80.03,80.03,79.88,79.95,28900.0,53.4794,53.4794,53.3792,53.426,28900.0
2012-01-06 12:40:00,79.97,79.97,79.83,79.97,37800.0,53.4393,53.4393,53.3458,53.4393,37800.0
2012-01-06 12:50:00,79.96,80.03,79.89,79.96,69200.0,53.4326,53.4794,53.3859,53.4326,69200.0
2012-01-06 13:00:00,79.96,80.03,79.95,79.97,33900.0,53.4326,53.4794,53.426,53.4393,33900.0
2012-01-06 13:10:00,80.0,80.07,79.94,80.05,45700.0,53.4594,53.5061,53.4193,53.4928,45700.0
2012-01-06 13:20:00,80.06,80.06,79.98,80.03,48400.0,53.4995,53.4995,53.446,53.4794,48400.0
2012-01-06 13:30:00,80.03,80.05,79.95,80.01,17600.0,53.4794,53.4928,53.426,53.4661,17600.0
2012-01-06 13:40:00,80.03,80.03,79.97,79.98,17500.0,53.4794,53.4794,53.4393,53.446,17500.0
2012-01-06 13:50:00,79.99,80.11,79.95,80.1,38000.0,53.4527,53.5329,53.426,53.5262,38000.0
2012-01-06 14:00:00,80.1,80.12,79.97,79.99,32400.0,53.5262,53.5396,53.4393,53.4527,32400.0
2012-01-06 14:10:00,79.99,79.99,79.91,79.98,24500.0,53.4527,53.4527,53.3992,53.446,24500.0
2012-01-06 14:20:00,79.99,80.02,79.99,80.01,28700.0,53.4527,53.4727,53.4527,53.4661,28700.0
2012-01-06 14:30:00,80.02,80.03,79.96,80.0,20200.0,53.4727,53.4794,53.4326,53.4594,20200.0
2012-01-06 14:40:00,80.0,80.02,79.94,79.98,18900.0,53.4594,53.4727,53.4193,53.446,18900.0
2012-01-06 14:50:00,79.99,80.03,79.95,79.97,25200.0,53.4527,53.4794,53.426,53.4393,25200.0
2012-01-06 15:00:00,79.99,80.02,79.97,80.02,32300.0,53.4527,53.4727,53.4393,53.4727,32300.0
2012-01-06 15:10:00,80.02,80.06,79.96,80.01,32900.0,53.4727,53.4995,53.4326,53.4661,32900.0
2012-01-06 15:20:00,80.03,80.1,80.0,80.05,38800.0,53.4794,53.5262,53.4594,53.4928,38800.0
2012-01-06 15:30:00,80.04,80.11,79.97,80.0,45700.0,53.4861,53.5329,53.4393,53.4594,45700.0
2012-01-06 15:40:00,80.0,80.06,79.97,80.0,59800.0,53.4594,53.4995,53.4393,53.4594,59800.0
2012-01-06 15:50:00,80.01,80.05,79.91,79.97,82200.0,53.4661,53.4928,53.3992,53.4393,82200.0
2012-01-09 09:30:00,80.33,80.35,79.89,80.06,86300.0,53.6799,53.6933,53.3859,53.4995,86300.0
2012-01-09 09:40:00,80.09,80.11,79.92,80.04,55400.0,53.5195,53.5329,53.4059,53.4861,55400.0
2012-01-09 09:50:00,80.05,80.05,79.83,79.94,66800.0,53.4928,53.4928,53.3458,53.4193,66800.0
2012-01-09 10:00:00,79.94,80.05,79.82,80.05,31600.0,53.4193,53.4928,53.3391,53.4928,31600.0
2012-01-09 10:10:00,80.03,80.04,79.95,80.0,26000.0,53.4794,53.4861,53.426,53.4594,26000.0
2012-01-09 10:20:00,80.04,80.04,79.93,80.02,28100.0,53.4861,53.4861,53.4126,53.4727,28100.0
2012-01-09 10:30:00,80.01,80.06,79.97,80.04,22800.0,53.4661,53.4995,53.4393,53.4861,22800.0
2012-01-09 10:40:00,80.03,80.04,79.83,79.85,41700.0,53.4794,53.4861,53.3458,53.3591,41700.0
2012-01-09 10:50:00,79.85,80.02,79.84,79.86,55900.0,53.3591,53.4727,53.3525,53.3658,55900.0
2012-01-09 11:00:00,79.86,79.92,79.78,79.9,39100.0,53.3658,53.4059,53.3124,53.3925,39100.0
2012-01-09 11:10:00,79.89,79.91,79.77,79.81,51100.0,53.3859,53.3992,53.3057,53.3324,51100.0
2012-01-09 11:20:00,79.8,79.9,79.76,79.79,42200.0,53.3257,53.3925,53.299,53.319,42200.0
2012-01-09 11:30:00,79.83,79.96,79.83,79.89,41000.0,53.3458,53.4326,53.3458,53.3859,41000.0
2012-01-09 11:40:00,79.91,80.06,79.88,80.04,50000.0,53.3992,53.4995,53.3792,53.4861,50000.0
2012-01-09 11:50:00,80.04,80.06,80.0,80.04,37200.0,53.4861,53.4995,53.4594,53.4861,37200.0
2012-01-09 12:00:00,80.04,80.06,79.97,80.01,30300.0,53.4861,53.4995,53.4393,53.4661,30300.0
2012-01-09 12:10:00,80.02,80.05,79.97,80.0,31800.0,53.4727,53.4928,53.4393,53.4594,31800.0
2012-01-09 12:20:00,80.01,80.04,79.97,80.04,19500.0,53.4661,53.4861,53.4393,53.4861,19500.0
2012-01-09 12:30:00,80.05,80.05,79.96,80.02,45200.0,53.4928,53.4928,53.4326,53.4727,45200.0
2012-01-09 12:40:00,80.04,80.05,79.98,80.02,37100.0,53.4861,53.4928,53.446,53.4727,37100.0
2012-01-09 12:50:00,80.01,80.06,80.0,80.03,40000.0,53.4661,53.4995,53.4594,53.4794,40000.0
2012-01-09 13:00:00,80.04,80.11,80.0,80.07,28800.0,53.4861,53.5329,53.4594,53.5061,28800.0
2012-01-09 13:10:00,80.06,80.13,80.05,80.09,28300.0,53.4995,53.5462,53.4928,53.5195,28300.0
2012-01-09 13:20:00,80.09,80.12,80.06,80.09,39000.0,53.5195,53.5396,53.4995,53.5195,39000.0
2012-01-09 13:30:00,80.09,80.1,80.05,80.09,31900.0,53.5195,53.5262,53.4928,53.5195,31900.0
2012-01-09 13:40:00,80.09,80.1,80.04,80.08,49000.0,53.5195,53.5262,53.4861,53.5128,49000.0
2012-01-09 13:50:00,80.08,80.12,80.05,80.1,28000.0,53.5128,53.5396,53.4928,53.5262,28000.0
2012-01-09 14:00:00,80.11,80.11,80.03,80.1,62200.0,53.5329,53.5329,53.4794,53.5262,62200.0
2012-01-09 14:10:00,80.1,80.11,80.04,80.07,37700.0,53.5262,53.5329,53.4861,53.5061,37700.0
2012-01-09 14:20:00,80.06,80.08,80.04,80.05,24600.0,53.4995,53.5128,53.4861,53.4928,24600.0
2012-01-09 14:30:00,80.05,80.11,79.98,80.03,49300.0,53.4928,53.5329,53.446,53.4794,49300.0
2012-01-09 14:40:00,80.03,80.09,80.02,80.08,29600.0,53.4794,53.5195,53.4727,53.5128,29600.0
2012-01-09 14:50:00,80.08,80.08,80.0,80.03,21300.0,53.5128,53.5128,53.4594,53.4794,21300.0
2012-01-09 15:00:00,80.02,80.11,80.02,80.08,30500.0,53.4727,53.5329,53.4727,53.5128,30500.0
2012-01-09 15:10:00,80.08,80.1,80.07,80.09,20900.0,53.5128,53.5262,53.5061,53.5195,20900.0
2012-01-09 15:20:00,80.1,80.11,80.08,80.09,35600.0,53.5262,53.5329,53.5128,53.5195,35600.0
2012-01-09 15:30:00,80.1,80.12,80.09,80.11,59800.0,53.5262,53.5396,53.5195,53.5329,59800.0
2012-01-09 15:40:00,80.11,80.16,80.08,80.1,94400.0,53.5329,53.5663,53.5128,53.5262,94400.0
2012-01-09 15:50:00,80.1,80.12,80.0,80.04,188600.0,53.5262,53.5396,53.4594,53.4861,188600.0
2012-01-10 09:30:00,80.63,80.71,80.44,80.48,87700.0,53.8804,53.9338,53.7534,53.7801,87700.0
2012-01-10 09:40:00,80.5,80.59,80.43,80.49,58800.0,53.7935,53.8536,53.7467,53.7868,58800.0
2012-01-10 09:50:00,80.49,80.57,80.36,80.56,57400.0,53.7868,53.8403,53.6999,53.8336,57400.0
2012-01-10 10:00:00,80.56,80.79,80.55,80.66,59600.0,53.8336,53.9873,53.8269,53.9004,59600.0
2012-01-10 10:10:00,80.69,80.7,80.58,80.61,61000.0,53.9205,53.9271,53.847,53.867,61000.0
2012-01-10 10:20:00,80.61,80.63,80.57,80.59,51700.0,53.867,53.8804,53.8403,53.8536,51700.0
2012-01-10 10:30:00,80.58,80.7,80.55,80.63,44200.0,53.847,53.9271,53.8269,53.8804,44200.0
2012-01-10 10:40:00,80.65,80.76,80.63,80.74,29800.0,53.8937,53.9672,53.8804,53.9539,29800.0
2012-01-10 10:50:00,80.76,80.92,80.74,80.91,40700.0,53.9672,54.0742,53.9539,54.0675,40700.0
2012-01-10 11:00:00,80.91,80.91,80.79,80.89,47300.0,54.0675,54.0675,53.9873,54.0541,47300.0
2012-01-10 11:10:00,80.88,81.0,80.85,80.97,34400.0,54.0474,54.1276,54.0274,54.1076,34400.0
2012-01-10 11:20:00,80.97,81.05,80.93,81.05,23900.0,54.1076,54.161,54.0808,54.161,23900.0
2012-01-10 11:30:00,81.05,81.06,80.94,81.05,36800.0,54.161,54.1677,54.0875,54.161,36800.0
2012-01-10 11:40:00,81.04,81.12,81.03,81.1,17000.0,54.1543,54.2078,54.1477,54.1944,17000.0
2012-01-10 11:50:00,81.1,81.12,81.06,81.11,21300.0,54.1944,54.2078,54.1677,54.2011,21300.0
2012-01-10 12:00:00,81.11,81.13,81.08,81.13,25300.0,54.2011,54.2145,54.1811,54.2145,25300.0
2012-01-10 12:10:00,81.12,81.2,81.09,81.09,35900.0,54.2078,54.2613,54.1878,54.1878,35900.0
2012-01-10 12:20:00,81.08,81.14,81.0,81.02,46300.0,54.1811,54.2212,54.1276,54.141,46300.0
2012-01-10 12:30:00,81.01,81.06,80.99,80.99,23700.0,54.1343,54.1677,54.1209,54.1209,23700.0
2012-01-10 12:40:00,81.02,81.02,80.91,80.94,23600.0,54.141,54.141,54.0675,54.0875,23600.0
2012-01-10 12:50:00,80.92,80.99,80.88,80.98,35900.0,54.0742,54.1209,54.0474,54.1142,35900.0
2012-01-10 13:00:00,80.96,81.0,80.88,80.93,72800.0,54.1009,54.1276,54.0474,54.0808,72800.0
2012-01-10 13:10:00,80.93,80.97,80.86,80.95,35100.0,54.0808,54.1076,54.0341,54.0942,35100.0
2012-01-10 13:20:00,80.94,81.0,80.83,80.96,32100.0,54.0875,54.1276,54.014,54.1009,32100.0
2012-01-10 13:30:00,80.96,81.0,80.88,80.93,25800.0,54.1009,54.1276,54.0474,54.0808,25800.0
2012-01-10 13:40:00,80.93,81.0,80.89,80.94,28100.0,54.0808,54.1276,54.0541,54.0875,28100.0
2012-01-10 13:50:00,80.93,80.99,80.87,80.94,25700.0,54.0808,54.1209,54.0407,54.0875,25700.0
2012-01-10 14:00:00,80.94,80.94,80.79,80.81,58200.0,54.0875,54.0875,53.9873,54.0006,58200.0
2012-01-10 14:10:00,80.83,80.85,80.81,80.84,10900.0,54.014,54.0274,54.0006,54.0207,10900.0
2012-01-10 14:20:00,80.83,80.85,80.78,80.8,21600.0,54.014,54.0274,53.9806,53.994,21600.0
2012-01-10 14:30:00,80.79,80.85,80.78,80.81,22600.0,53.9873,54.0274,53.9806,54.0006,22600.0
2012-01-10 14:40:00,80.79,80.85,80.75,80.82,26000.0,53.9873,54.0274,53.9606,54.0073,26000.0
2012-01-10 14:50:00,80.82,80.84,80.79,80.79,18700.0,54.0073,54.0207,53.9873,53.9873,18700.0
2012-01-10 15:00:00,80.79,80.85,80.78,80.78,29900.0,53.9873,54.0274,53.9806,53.9806,29900.0
2012-01-10 15:10:00,80.8,80.86,80.75,80.76,54200.0,53.994,54.0341,53.9606,53.9672,54200.0
2012-01-10 15:20:00,80.77,80.81,80.75,80.77,40100.0,53.9739,54.0006,53.9606,53.9739,40100.0
2012-01-10 15:30:00,80.75,80.78,80.65,80.66,34500.0,53.9606,53.9806,53.8937,53.9004,34500.0
2012-01-10 15:40:00,80.65,80.73,80.55,80.58,145500.0,53.8937,53.9472,53.8269,53.847,145500.0
2012-01-10 15:50:00,80.59,80.64,80.55,80.6,124700.0,53.8536,53.887,53.8269,53.8603,124700.0
2012-01-11 09:30:00,80.49,80.94,80.49,80.75,43500.0,53.7868,54.0875,53.7868,53.9606,43500.0
2012-01-11 09:40:00,80.77,80.84,80.59,80.65,44100.0,53.9739,54.0207,53.8536,53.8937,44100.0
2012-01-11 09:50:00,80.68,80.82,80.56,80.61,49400.0,53.9138,54.0073,53.8336,53.867,49400.0
2012-01-11 10:00:00,80.63,80.72,80.59,80.72,30000.0,53.8804,53.9405,53.8536,53.9405,30000.0
2012-01-11 10:10:00,80.74,80.77,80.69,80.75,32500.0,53.9539,53.9739,53.9205,53.9606,32500.0
2012-01-11 10:20:00,80.74,80.84,80.65,80.67,37200.0,53.9539,54.0207,53.8937,53.9071,37200.0
2012-01-11 10:30:00,80.66,80.78,80.66,80.77,41000.0,53.9004,53.9806,53.9004,53.9739,41000.0
2012-01-11 10:40:00,80.76,80.77,80.73,80.77,28200.0,53.9672,53.9739,53.9472,53.9739,28200.0
2012-01-11 10:50:00,80.74,80.79,80.69,80.72,26100.0,53.9539,53.9873,53.9205,53.9405,26100.0
2012-01-11 11:00:00,80.72,80.76,80.64,80.7,12900.0,53.9405,53.9672,53.887,53.9271,12900.0
2012-01-11 11:10:00,80.7,80.77,80.7,80.75,17000.0,53.9271,53.9739,53.9271,53.9606,17000.0
2012-01-11 11:20:00,80.75,80.77,80.69,80.73,25600.0,53.9606,53.9739,53.9205,53.9472,25600.0
2012-01-11 11:30:00,80.72,80.96,80.71,80.92,28700.0,53.9405,54.1009,53.9338,54.0742,28700.0
2012-01-11 11:40:00,80.93,80.99,80.93,80.97,46800.0,54.0808,54.1209,54.0808,54.1076,46800.0
2012-01-11 11:50:00,80.97,80.98,80.92,80.97,14300.0,54.1076,54.1142,54.0742,54.1076,14300.0
2012-01-11 12:00:00,80.97,80.98,80.89,80.92,28000.0,54.1076,54.1142,54.0541,54.0742,28000.0
2012-01-11 12:10:00,80.93,81.0,80.93,81.0,13200.0,54.0808,54.1276,54.0808,54.1276,13200.0
2012-01-11 12:20:00,80.99,81.07,80.94,80.99,31300.0,54.1209,54.1744,54.0875,54.1209,31300.0
2012-01-11 12:30:00,80.96,80.96,80.88,80.93,21700.0,54.1009,54.1009,54.0474,54.0808,21700.0
2012-01-11 12:40:00,80.91,80.97,80.9,80.91,15300.0,54.0675,54.1076,54.0608,54.0675,15300.0
2012-01-11 12:50:00,80.91,81.0,80.9,81.0,10100.0,54.0675,54.1276,54.0608,54.1276,10100.0
2012-01-11 13:00:00,81.0,81.13,81.0,81.08,16900.0,54.1276,54.2145,54.1276,54.1811,16900.0
2012-01-11 13:10:00,81.08,81.09,80.94,80.97,15200.0,54.1811,54.1878,54.0875,54.1076,15200.0
2012-01-11 13:20:00,80.97,81.02,80.97,81.01,22000.0,54.1076,54.141,54.1076,54.1343,22000.0
2012-01-11 13:30:00,80.99,81.06,80.98,81.0,39200.0,54.1209,54.1677,54.1142,54.1276,39200.0
2012-01-11 13:40:00,80.99,81.04,80.93,80.93,20000.0,54.1209,54.1543,54.0808,54.0808,20000.0
2012-01-11 13:50:00,80.94,81.0,80.88,80.98,16900.0,54.0875,54.1276,54.0474,54.1142,16900.0
2012-01-11 14:00:00,81.0,81.02,80.93,81.0,23400.0,54.1276,54.141,54.0808,54.1276,23400.0
2012-01-11 14:10:00,81.01,81.02,80.93,80.97,27900.0,54.1343,54.141,54.0808,54.1076,27900.0
2012-01-11 14:20:00,80.95,80.99,80.89,80.94,16600.0,54.0942,54.1209,54.0541,54.0875,16600.0
2012-01-11 14:30:00,80.95,81.01,80.94,81.0,15700.0,54.0942,54.1343,54.0875,54.1276,15700.0
2012-01-11 14:40:00,81.0,81.01,80.93,80.97,30100.0,54.1276,54.1343,54.0808,54.1076,30100.0
2012-01-11 14:50:00,80.97,80.97,80.86,80.88,18300.0,54.1076,54.1076,54.0341,54.0474,18300.0
2012-01-11 15:00:00,80.86,80.91,80.85,80.9,34700.0,54.0341,54.0675,54.0274,54.0608,34700.0
2012-01-11 15:10:00,80.88,80.92,80.87,80.9,21400.0,54.0474,54.0742,54.0407,54.0608,21400.0
2012-01-11 15:20:00,80.89,80.97,80.86,80.9,36000.0,54.0541,54.1076,54.0341,54.0608,36000.0
2012-01-11 15:30:00,80.91,80.91,80.87,80.91,36600.0,54.0675,54.0675,54.0407,54.0675,36600.0
2012-01-11 15:40:00,80.89,80.91,80.82,80.86,57700.0,54.0541,54.0675,54.0073,54.0341,57700.0
2012-01-11 15:50:00,80.86,80.88,80.75,80.77,114700.0,54.0341,54.0474,53.9606,53.9739,114700.0
2012-01-12 09:30:00,81.12,81.38,80.98,81.14,59200.0,54.2078,54.3815,54.1142,54.2212,59200.0
2012-01-12 09:40:00,81.15,81.45,81.1,81.42,75300.0,54.2279,54.4283,54.1944,54.4083,75300.0
2012-01-12 09:50:00,81.44,81.56,81.27,81.5,89900.0,54.4216,54.5018,54.308,54.4617,89900.0
2012-01-12 10:00:00,81.47,81.58,81.28,81.39,87000.0,54.4417,54.5152,54.3147,54.3882,87000.0
2012-01-12 10:10:00,81.39,81.43,81.2,81.24,61300.0,54.3882,54.415,54.2613,54.288,61300.0
2012-01-12 10:20:00,81.23,81.29,81.06,81.11,83600.0,54.2813,54.3214,54.1677,54.2011,83600.0
2012-01-12 10:30:00,81.1,81.2,81.07,81.12,21200.0,54.1944,54.2613,54.1744,54.2078,21200.0
2012-01-12 10:40:00,81.11,81.12,80.95,80.99,44500.0,54.2011,54.2078,54.0942,54.1209,44500.0
2012-01-12 10:50:00,81.02,81.12,80.98,81.01,17200.0,54.141,54.2078,54.1142,54.1343,17200.0
2012-01-12 11:00:00,81.02,81.12,81.02,81.09,25600.0,54.141,54.2078,54.141,54.1878,25600.0
2012-01-12 11:10:00,81.09,81.12,80.94,80.95,30400.0,54.1878,54.2078,54.0875,54.0942,30400.0
2012-01-12 11:20:00,80.95,80.95,80.76,80.86,55200.0,54.0942,54.0942,53.9672,54.0341,55200.0
2012-01-12 11:30:00,80.86,80.9,80.85,80.9,28600.0,54.0341,54.0608,54.0274,54.0608,28600.0
2012-01-12 11:40:00,80.89,81.04,80.85,80.97,18500.0,54.0541,54.1543,54.0274,54.1076,18500.0
2012-01-12 11:50:00,80.96,80.98,80.85,80.93,32000.0,54.1009,54.1142,54.0274,54.0808,32000.0
2012-01-12 12:00:00,80.93,80.93,80.84,80.91,73400.0,54.0808,54.0808,54.0207,54.0675,73400.0
2012-01-12 12:10:00,80.91,80.99,80.91,80.97,8600.0,54.0675,54.1209,54.0675,54.1076,8600.0
2012-01-12 12:20:00,80.99,81.0,80.87,80.87,24700.0,54.1209,54.1276,54.0407,54.0407,24700.0
2012-01-12 12:30:00,80.87,80.94,80.87,80.9,18500.0,54.0407,54.0875,54.0407,54.0608,18500.0
2012-01-12 12:40:00,80.89,80.93,80.83,80.86,32800.0,54.0541,54.0808,54.014,54.0341,32800.0
2012-01-12 12:50:00,80.87,81.05,80.86,81.04,13100.0,54.0407,54.161,54.0341,54.1543,13100.0
2012-01-12 13:00:00,81.05,81.08,80.99,81.05,21300.0,54.161,54.1811,54.1209,54.161,21300.0
2012-01-12 13:10:00,81.05,81.1,81.05,81.09,7600.0,54.161,54.1944,54.161,54.1878,7600.0
2012-01-12 13:20:00,81.08,81.1,81.04,81.08,23300.0,54.1811,54.1944,54.1543,54.1811,23300.0
2012-01-12 13:30:00,81.08,81.1,81.04,81.04,20500.0,54.1811,54.1944,54.1543,54.1543,20500.0
2012-01-12 13:40:00,81.05,81.1,81.04,81.08,16000.0,54.161,54.1944,54.1543,54.1811,16000.0
2012-01-12 13:50:00,81.07,81.19,81.06,81.14,73800.0,54.1744,54.2546,54.1677,54.2212,73800.0
2012-01-12 14:00:00,81.17,81.28,81.15,81.25,34800.0,54.2412,54.3147,54.2279,54.2947,34800.0
2012-01-12 14:10:00,81.24,81.41,81.23,81.34,32100.0,54.288,54.4016,54.2813,54.3548,32100.0
2012-01-12 14:20:00,81.34,81.4,81.26,81.27,25400.0,54.3548,54.3949,54.3014,54.308,25400.0
2012-01-12 14:30:00,81.28,81.46,81.27,81.45,26900.0,54.3147,54.435,54.308,54.4283,26900.0
2012-01-12 14:40:00,81.45,81.52,81.33,81.35,49400.0,54.4283,54.4751,54.3481,54.3615,49400.0
2012-01-12 14:50:00,81.34,81.57,81.33,81.56,47800.0,54.3548,54.5085,54.3481,54.5018,47800.0
2012-01-12 15:00:00,81.56,81.63,81.51,81.61,49600.0,54.5018,54.5486,54.4684,54.5352,49600.0
2012-01-12 15:10:00,81.6,81.75,81.6,81.62,55200.0,54.5286,54.6288,54.5286,54.5419,55200.0
2012-01-12 15:20:00,81.62,81.73,81.58,81.73,66600.0,54.5419,54.6154,54.5152,54.6154,66600.0
2012-01-12 15:30:00,81.72,81.77,81.64,81.64,58400.0,54.6087,54.6422,54.5553,54.5553,58400.0
2012-01-12 15:40:00,81.63,81.71,81.59,81.64,43700.0,54.5486,54.6021,54.5219,54.5553,43700.0
2012-01-12 15:50:00,81.65,81.7,81.47,81.69,171400.0,54.562,54.5954,54.4417,54.5887,171400.0
2012-01-13 09:30:00,81.33,81.33,80.84,80.91,68700.0,54.3481,54.3481,54.0207,54.0675,68700.0
2012-01-13 09:40:00,80.95,81.16,80.84,81.11,38300.0,54.0942,54.2345,54.0207,54.2011,38300.0
2012-01-13 09:50:00,81.06,81.16,80.96,81.14,43100.0,54.1677,54.2345,54.1009,54.2212,43100.0
2012-01-13 10:00:00,81.12,81.18,80.91,81.0,43100.0,54.2078,54.2479,54.0675,54.1276,43100.0
2012-01-13 10:10:00,81.0,81.01,80.84,80.86,49200.0,54.1276,54.1343,54.0207,54.0341,49200.0
2012-01-13 10:20:00,80.84,81.03,80.8,80.89,62000.0,54.0207,54.1477,53.994,54.0541,62000.0
2012-01-13 10:30:00,80.89,80.95,80.86,80.9,32300.0,54.0541,54.0942,54.0341,54.0608,32300.0
2012-01-13 10:40:00,80.86,81.2,80.86,81.06,42000.0,54.0341,54.2613,54.0341,54.1677,42000.0
2012-01-13 10:50:00,81.02,81.24,80.98,81.1,44600.0,54.141,54.288,54.1142,54.1944,44600.0
2012-01-13 11:00:00,81.1,81.2,80.93,80.93,51400.0,54.1944,54.2613,54.0808,54.0808,51400.0
2012-01-13 11:10:00,80.92,81.01,80.9,80.99,34700.0,54.0742,54.1343,54.0608,54.1209,34700.0
2012-01-13 11:20:00,80.99,81.04,80.96,81.0,31100.0,54.1209,54.1543,54.1009,54.1276,31100.0
2012-01-13 11:30:00,81.01,81.05,80.97,81.02,17800.0,54.1343,54.161,54.1076,54.141,17800.0
2012-01-13 11:40:00,81.03,81.04,80.94,80.95,15100.0,54.1477,54.1543,54.0875,54.0942,15100.0
2012-01-13 11:50:00,80.97,81.04,80.94,80.96,23400.0,54.1076,54.1543,54.0875,54.1009,23400.0
2012-01-13 12:00:00,80.95,80.98,80.9,80.98,17900.0,54.0942,54.1142,54.0608,54.1142,17900.0
2012-01-13 12:10:00,80.95,80.95,80.89,80.89,11800.0,54.0942,54.0942,54.0541,54.0541,11800.0
2012-01-13 12:20:00,80.91,80.96,80.83,80.86,15100.0,54.0675,54.1009,54.014,54.0341,15100.0
2012-01-13 12:30:00,80.91,80.95,80.87,80.9,16600.0,54.0675,54.0942,54.0407,54.0608,16600.0
2012-01-13 12:40:00,80.89,80.97,80.86,80.97,24300.0,54.0541,54.1076,54.0341,54.1076,24300.0
2012-01-13 12:50:00,80.97,81.05,80.97,81.01,13100.0,54.1076,54.161,54.1076,54.1343,13100.0
2012-01-13 13:00:00,81.01,81.03,80.97,80.98,19200.0,54.1343,54.1477,54.1076,54.1142,19200.0
2012-01-13 13:10:00,80.96,81.06,80.95,81.0,20600.0,54.1009,54.1677,54.0942,54.1276,20600.0
2012-01-13 13:20:00,80.99,81.11,80.97,81.07,17600.0,54.1209,54.2011,54.1076,54.1744,17600.0
2012-01-13 13:30:00,81.06,81.1,81.03,81.08,9200.0,54.1677,54.1944,54.1477,54.1811,9200.0
2012-01-13 13:40:00,81.07,81.07,80.99,81.06,6600.0,54.1744,54.1744,54.1209,54.1677,6600.0
2012-01-13 13:50:00,81.06,81.21,81.03,81.19,24100.0,54.1677,54.2679,54.1477,54.2546,24100.0
2012-01-13 14:00:00,81.19,81.22,81.14,81.2,22700.0,54.2546,54.2746,54.2212,54.2613,22700.0
2012-01-13 14:10:00,81.2,81.28,81.19,81.21,26900.0,54.2613,54.3147,54.2546,54.2679,26900.0
2012-01-13 14:20:00,81.19,81.31,81.19,81.26,20300.0,54.2546,54.3348,54.2546,54.3014,20300.0
2012-01-13 14:30:00,81.26,81.39,81.23,81.29,23500.0,54.3014,54.3882,54.2813,54.3214,23500.0
2012-01-13 14:40:00,81.29,81.32,81.25,81.26,14800.0,54.3214,54.3415,54.2947,54.3014,14800.0
2012-01-13 14:50:00,81.26,81.3,81.21,81.27,21400.0,54.3014,54.3281,54.2679,54.308,21400.0
2012-01-13 15:00:00,81.27,81.49,81.26,81.42,44800.0,54.308,54.4551,54.3014,54.4083,44800.0
2012-01-13 15:10:00,81.41,81.5,81.41,81.43,51200.0,54.4016,54.4617,54.4016,54.415,51200.0
2012-01-13 15:20:00,81.43,81.45,81.35,81.45,42500.0,54.415,54.4283,54.3615,54.4283,42500.0
2012-01-13 15:30:00,81.42,81.53,81.41,81.44,41300.0,54.4083,54.4818,54.4016,54.4216,41300.0
2012-01-13 15:40:00,81.43,81.52,81.42,81.44,52600.0,54.415,54.4751,54.4083,54.4216,52600.0
2012-01-13 15:50:00,81.45,81.52,81.38,81.52,144700.0,54.4283,54.4751,54.3815,54.4751,144700.0
2012-01-17 09:30:00,82.05,82.05,81.74,81.96,132700.0,54.8293,54.8293,54.6221,54.7691,132700.0
2012-01-17 09:40:00,81.95,81.99,81.76,81.86,95900.0,54.7624,54.7892,54.6355,54.7023,95900.0
2012-01-17 09:50:00,81.87,81.88,81.55,81.6,47100.0,54.709,54.7157,54.4951,54.5286,47100.0
2012-01-17 10:00:00,81.61,81.63,81.35,81.62,102900.0,54.5352,54.5486,54.3615,54.5419,102900.0
2012-01-17 10:10:00,81.63,81.69,81.38,81.39,45900.0,54.5486,54.5887,54.3815,54.3882,45900.0
2012-01-17 10:20:00,81.39,81.59,81.35,81.41,39800.0,54.3882,54.5219,54.3615,54.4016,39800.0
2012-01-17 10:30:00,81.42,81.59,81.4,81.54,56700.0,54.4083,54.5219,54.3949,54.4885,56700.0
2012-01-17 10:40:00,81.54,81.54,81.4,81.5,31600.0,54.4885,54.4885,54.3949,54.4617,31600.0
2012-01-17 10:50:00,81.5,81.58,81.47,81.52,128200.0,54.4617,54.5152,54.4417,54.4751,128200.0
2012-01-17 11:00:00,81.53,81.6,81.46,81.56,38700.0,54.4818,54.5286,54.435,54.5018,38700.0
2012-01-17 11:10:00,81.55,81.63,81.55,81.58,36400.0,54.4951,54.5486,54.4951,54.5152,36400.0
2012-01-17 11:20:00,81.56,81.63,81.55,81.58,21500.0,54.5018,54.5486,54.4951,54.5152,21500.0
2012-01-17 11:30:00,81.58,81.63,81.55,81.6,22400.0,54.5152,54.5486,54.4951,54.5286,22400.0
2012-01-17 11:40:00,81.6,81.75,81.58,81.73,20400.0,54.5286,54.6288,54.5152,54.6154,20400.0
2012-01-17 11:50:00,81.72,81.75,81.67,81.67,25100.0,54.6087,54.6288,54.5753,54.5753,25100.0
2012-01-17 12:00:00,81.67,81.68,81.62,81.65,9900.0,54.5753,54.582,54.5419,54.562,9900.0
2012-01-17 12:10:00,81.66,81.83,81.66,81.81,28300.0,54.5687,54.6823,54.5687,54.6689,28300.0
2012-01-17 12:20:00,81.81,81.93,81.79,81.93,27800.0,54.6689,54.7491,54.6555,54.7491,27800.0
2012-01-17 12:30:00,81.95,82.0,81.88,81.89,28900.0,54.7624,54.7959,54.7157,54.7223,28900.0
2012-01-17 12:40:00,81.89,81.92,81.84,81.87,23500.0,54.7223,54.7424,54.6889,54.709,23500.0
2012-01-17 12:50:00,81.87,81.88,81.78,81.84,13300.0,54.709,54.7157,54.6488,54.6889,13300.0
2012-01-17 13:00:00,81.84,81.99,81.84,81.99,32100.0,54.6889,54.7892,54.6889,54.7892,32100.0
2012-01-17 13:10:00,81.98,82.1,81.97,82.05,61400.0,54.7825,54.8627,54.7758,54.8293,61400.0
2012-01-17 13:20:00,82.05,82.08,81.94,81.94,22800.0,54.8293,54.8493,54.7558,54.7558,22800.0
2012-01-17 13:30:00,81.94,81.95,81.81,81.81,13200.0,54.7558,54.7624,54.6689,54.6689,13200.0
2012-01-17 13:40:00,81.82,81.82,81.69,81.71,13700.0,54.6756,54.6756,54.5887,54.6021,13700.0
2012-01-17 13:50:00,81.7,81.85,81.7,81.83,28400.0,54.5954,54.6956,54.5954,54.6823,28400.0
2012-01-17 14:00:00,81.8,81.89,81.78,81.89,28200.0,54.6622,54.7223,54.6488,54.7223,28200.0
2012-01-17 14:10:00,81.89,81.94,81.87,81.94,16800.0,54.7223,54.7558,54.709,54.7558,16800.0
2012-01-17 14:20:00,81.94,81.94,81.87,81.9,37700.0,54.7558,54.7558,54.709,54.729,37700.0
2012-01-17 14:30:00,81.9,81.93,81.82,81.84,22700.0,54.729,54.7491,54.6756,54.6889,22700.0
2012-01-17 14:40:00,81.84,81.9,81.77,81.8,18800.0,54.6889,54.729,54.6422,54.6622,18800.0
2012-01-17 14:50:00,81.8,81.84,81.75,81.79,21900.0,54.6622,54.6889,54.6288,54.6555,21900.0
2012-01-17 15:00:00,81.79,81.82,81.7,81.71,26900.0,54.6555,54.6756,54.5954,54.6021,26900.0
2012-01-17 15:10:00,81.71,81.83,81.69,81.73,46300.0,54.6021,54.6823,54.5887,54.6154,46300.0
2012-01-17 15:20:00,81.73,81.81,81.69,81.69,65200.0,54.6154,54.6689,54.5887,54.5887,65200.0
2012-01-17 15:30:00,81.7,81.76,81.66,81.71,44100.0,54.5954,54.6355,54.5687,54.6021,44100.0
2012-01-17 15:40:00,81.72,81.82,81.66,81.8,87100.0,54.6087,54.6756,54.5687,54.6622,87100.0
2012-01-17 15:50:00,81.81,81.82,81.61,81.64,147900.0,54.6689,54.6756,54.5352,54.5553,147900.0
2012-01-18 09:30:00,81.59,81.71,81.34,81.56,43600.0,54.5219,54.6021,54.3548,54.5018,43600.0
2012-01-18 09:40:00,81.57,81.8,81.4,81.8,56000.0,54.5085,54.6622,54.3949,54.6622,56000.0
2012-01-18 09:50:00,81.8,82.02,81.8,81.97,31500.0,54.6622,54.8092,54.6622,54.7758,31500.0
2012-01-18 10:00:00,81.97,82.07,81.95,82.05,26500.0,54.7758,54.8426,54.7624,54.8293,26500.0
2012-01-18 10:10:00,82.07,82.09,82.01,82.09,29400.0,54.8426,54.856,54.8025,54.856,29400.0
2012-01-18 10:20:00,82.1,82.15,82.03,82.08,58400.0,54.8627,54.8961,54.8159,54.8493,58400.0
2012-01-18 10:30:00,82.08,82.09,81.87,81.91,47700.0,54.8493,54.856,54.709,54.7357,47700.0
2012-01-18 10:40:00,81.92,81.93,81.8,81.84,13600.0,54.7424,54.7491,54.6622,54.6889,13600.0
2012-01-18 10:50:00,81.82,81.95,81.82,81.87,22000.0,54.6756,54.7624,54.6756,54.709,22000.0
2012-01-18 11:00:00,81.86,81.93,81.86,81.91,11600.0,54.7023,54.7491,54.7023,54.7357,11600.0
2012-01-18 11:10:00,81.92,81.96,81.84,81.84,23000.0,54.7424,54.7691,54.6889,54.6889,23000.0
2012-01-18 11:20:00,81.86,81.92,81.8,81.88,19500.0,54.7023,54.7424,54.6622,54.7157,19500.0
2012-01-18 11:30:00,81.91,81.96,81.79,81.84,15400.0,54.7357,54.7691,54.6555,54.6889,15400.0
2012-01-18 11:40:00,81.87,81.92,81.84,81.84,14100.0,54.709,54.7424,54.6889,54.6889,14100.0
2012-01-18 11:50:00,81.82,81.86,81.77,81.83,14400.0,54.6756,54.7023,54.6422,54.6823,14400.0
2012-01-18 12:00:00,81.8,81.91,81.8,81.85,21400.0,54.6622,54.7357,54.6622,54.6956,21400.0
2012-01-18 12:10:00,81.83,81.88,81.77,81.77,14800.0,54.6823,54.7157,54.6422,54.6422,14800.0
2012-01-18 12:20:00,81.79,81.89,81.78,81.87,13900.0,54.6555,54.7223,54.6488,54.709,13900.0
2012-01-18 12:30:00,81.87,81.93,81.81,81.93,29300.0,54.709,54.7491,54.6689,54.7491,29300.0
2012-01-18 12:40:00,81.95,82.0,81.82,81.91,42200.0,54.7624,54.7959,54.6756,54.7357,42200.0
2012-01-18 12:50:00,81.89,81.91,81.83,81.86,5100.0,54.7223,54.7357,54.6823,54.7023,5100.0
2012-01-18 13:00:00,81.86,81.91,81.86,81.89,9500.0,54.7023,54.7357,54.7023,54.7223,9500.0
2012-01-18 13:10:00,81.89,81.96,81.89,81.94,7800.0,54.7223,54.7691,54.7223,54.7558,7800.0
2012-01-18 13:20:00,81.94,81.98,81.92,81.92,12400.0,54.7558,54.7825,54.7424,54.7424,12400.0
2012-01-18 13:30:00,81.94,82.0,81.86,81.89,14800.0,54.7558,54.7959,54.7023,54.7223,14800.0
2012-01-18 13:40:00,81.87,81.97,81.84,81.84,10300.0,54.709,54.7758,54.6889,54.6889,10300.0
2012-01-18 13:50:00,81.82,81.85,81.7,81.73,13700.0,54.6756,54.6956,54.5954,54.6154,13700.0
2012-01-18 14:00:00,81.74,81.86,81.72,81.85,14000.0,54.6221,54.7023,54.6087,54.6956,14000.0
2012-01-18 14:10:00,81.85,81.9,81.8,81.82,17900.0,54.6956,54.729,54.6622,54.6756,17900.0
2012-01-18 14:20:00,81.82,81.82,81.75,81.81,9200.0,54.6756,54.6756,54.6288,54.6689,9200.0
2012-01-18 14:30:00,81.81,81.81,81.73,81.79,14200.0,54.6689,54.6689,54.6154,54.6555,14200.0
2012-01-18 14:40:00,81.79,81.85,81.77,81.81,11200.0,54.6555,54.6956,54.6422,54.6689,11200.0
2012-01-18 14:50:00,81.81,81.89,81.81,81.87,17000.0,54.6689,54.7223,54.6689,54.709,17000.0
2012-01-18 15:00:00,81.88,82.09,81.88,82.08,34300.0,54.7157,54.856,54.7157,54.8493,34300.0
2012-01-18 15:10:00,82.09,82.15,82.05,82.07,25000.0,54.856,54.8961,54.8293,54.8426,25000.0
2012-01-18 15:20:00,82.08,82.24,82.03,82.2,45900.0,54.8493,54.9562,54.8159,54.9295,45900.0
2012-01-18 15:30:00,82.18,82.21,82.13,82.16,29300.0,54.9161,54.9362,54.8827,54.9028,29300.0
2012-01-18 15:40:00,82.17,82.22,82.13,82.18,94500.0,54.9095,54.9429,54.8827,54.9161,94500.0
2012-01-18 15:50:00,82.19,82.26,82.18,82.24,105100.0,54.9228,54.9696,54.9161,54.9562,105100.0
2012-01-19 09:30:00,82.25,82.42,81.95,82.05,44400.0,54.9629,55.0765,54.7624,54.8293,44400.0
2012-01-19 09:40:00,82.07,82.16,81.85,81.89,46600.0,54.8426,54.9028,54.6956,54.7223,46600.0
2012-01-19 09:50:00,81.88,82.05,81.86,82.04,54100.0,54.7157,54.8293,54.7023,54.8226,54100.0
2012-01-19 10:00:00,82.02,82.4,81.95,82.4,43000.0,54.8092,55.0632,54.7624,55.0632,43000.0
2012-01-19 10:10:00,82.39,82.4,82.27,82.32,47700.0,55.0565,55.0632,54.9763,55.0097,47700.0
2012-01-19 10:20:00,82.32,82.4,82.22,82.27,31900.0,55.0097,55.0632,54.9429,54.9763,31900.0
2012-01-19 10:30:00,82.31,82.48,82.31,82.48,31300.0,55.003,55.1166,55.003,55.1166,31300.0
2012-01-19 10:40:00,82.49,82.66,82.48,82.65,50400.0,55.1233,55.2369,55.1166,55.2302,50400.0
2012-01-19 10:50:00,82.65,82.67,82.52,82.58,49700.0,55.2302,55.2436,55.1433,55.1834,49700.0
2012-01-19 11:00:00,82.59,82.71,82.58,82.67,39300.0,55.1901,55.2703,55.1834,55.2436,39300.0
2012-01-19 11:10:00,82.68,82.78,82.68,82.77,24000.0,55.2503,55.3171,55.2503,55.3104,24000.0
2012-01-19 11:20:00,82.76,82.84,82.76,82.8,26700.0,55.3037,55.3572,55.3037,55.3304,26700.0
2012-01-19 11:30:00,82.82,82.82,82.68,82.68,54500.0,55.3438,55.3438,55.2503,55.2503,54500.0
2012-01-19 11:40:00,82.69,82.78,82.64,82.76,27900.0,55.2569,55.3171,55.2235,55.3037,27900.0
2012-01-19 11:50:00,82.77,82.86,82.77,82.82,20300.0,55.3104,55.3705,55.3104,55.3438,20300.0
2012-01-19 12:00:00,82.82,82.93,82.82,82.91,29300.0,55.3438,55.4173,55.3438,55.404,29300.0
2012-01-19 12:10:00,82.92,83.0,82.92,82.97,44300.0,55.4106,55.4641,55.4106,55.4441,44300.0
2012-01-19 12:20:00,82.96,82.97,82.9,82.92,47500.0,55.4374,55.4441,55.3973,55.4106,47500.0
2012-01-19 12:30:00,82.91,83.05,82.91,83.0,76900.0,55.404,55.4975,55.404,55.4641,76900.0
2012-01-19 12:40:00,82.99,83.13,82.98,83.13,41300.0,55.4574,55.551,55.4507,55.551,41300.0
2012-01-19 12:50:00,83.12,83.23,83.11,83.22,45700.0,55.5443,55.6178,55.5376,55.6111,45700.0
2012-01-19 13:00:00,83.21,83.27,83.18,83.21,27000.0,55.6044,55.6445,55.5844,55.6044,27000.0
2012-01-19 13:10:00,83.21,83.27,83.18,83.2,26200.0,55.6044,55.6445,55.5844,55.5977,26200.0
2012-01-19 13:20:00,83.19,83.31,83.19,83.27,25200.0,55.5911,55.6713,55.5911,55.6445,25200.0
2012-01-19 13:30:00,83.26,83.35,83.24,83.29,37900.0,55.6378,55.698,55.6245,55.6579,37900.0
2012-01-19 13:40:00,83.29,83.38,83.27,83.37,28300.0,55.6579,55.718,55.6445,55.7113,28300.0
2012-01-19 13:50:00,83.37,83.4,83.33,83.37,20400.0,55.7113,55.7314,55.6846,55.7113,20400.0
2012-01-19 14:00:00,83.36,83.45,83.36,83.38,48900.0,55.7047,55.7648,55.7047,55.718,48900.0
2012-01-19 14:10:00,83.38,83.48,83.38,83.4,41500.0,55.718,55.7849,55.718,55.7314,41500.0
2012-01-19 14:20:00,83.39,83.44,83.38,83.41,33500.0,55.7247,55.7581,55.718,55.7381,33500.0
2012-01-19 14:30:00,83.39,83.39,83.27,83.29,20500.0,55.7247,55.7247,55.6445,55.6579,20500.0
2012-01-19 14:40:00,83.29,83.38,83.28,83.35,27300.0,55.6579,55.718,55.6512,55.698,27300.0
2012-01-19 14:50:00,83.36,83.42,83.34,83.42,24600.0,55.7047,55.7448,55.6913,55.7448,24600.0
2012-01-19 15:00:00,83.42,83.5,83.4,83.49,46800.0,55.7448,55.7982,55.7314,55.7915,46800.0
2012-01-19 15:10:00,83.48,83.53,83.47,83.51,60400.0,55.7849,55.8183,55.7782,55.8049,60400.0
2012-01-19 15:20:00,83.51,83.66,83.51,83.65,82800.0,55.8049,55.9051,55.8049,55.8985,82800.0
2012-01-19 15:30:00,83.64,83.69,83.59,83.69,91900.0,55.8918,55.9252,55.8584,55.9252,91900.0
2012-01-19 15:40:00,83.68,83.7,83.6,83.62,109400.0,55.9185,55.9319,55.865,55.8784,109400.0
2012-01-19 15:50:00,83.61,83.71,83.61,83.68,216000.0,55.8717,55.9385,55.8717,55.9185,216000.0
2012-01-20 09:30:00,83.11,83.28,83.0,83.26,304900.0,55.5376,55.6512,55.4641,55.6378,304900.0
2012-01-20 09:40:00,83.28,83.44,83.1,83.28,183300.0,55.6512,55.7581,55.5309,55.6512,183300.0
2012-01-20 09:50:00,83.26,83.39,83.01,83.01,167600.0,55.6378,55.7247,55.4708,55.4708,167600.0
2012-01-20 10:00:00,83.01,83.01,82.61,82.95,81900.0,55.4708,55.4708,55.2035,55.4307,81900.0
2012-01-20 10:10:00,82.96,83.18,82.93,83.15,51500.0,55.4374,55.5844,55.4173,55.5643,51500.0
2012-01-20 10:20:00,83.15,83.35,83.11,83.32,45900.0,55.5643,55.698,55.5376,55.6779,45900.0
2012-01-20 10:30:00,83.32,83.37,82.93,82.96,39200.0,55.6779,55.7113,55.4173,55.4374,39200.0
2012-01-20 10:40:00,82.97,83.01,82.9,82.96,38800.0,55.4441,55.4708,55.3973,55.4374,38800.0
2012-01-20 10:50:00,82.94,82.99,82.88,82.95,29900.0,55.424,55.4574,55.3839,55.4307,29900.0
2012-01-20 11:00:00,82.95,82.98,82.69,82.69,101800.0,55.4307,55.4507,55.2569,55.2569,101800.0
2012-01-20 11:10:00,82.7,82.8,82.54,82.8,57500.0,55.2636,55.3304,55.1567,55.3304,57500.0
2012-01-20 11:20:00,82.79,82.92,82.77,82.89,45400.0,55.3238,55.4106,55.3104,55.3906,45400.0
2012-01-20 11:30:00,82.89,82.91,82.84,82.91,44300.0,55.3906,55.404,55.3572,55.404,44300.0
2012-01-20 11:40:00,82.9,82.91,82.85,82.9,28400.0,55.3973,55.404,55.3639,55.3973,28400.0
2012-01-20 11:50:00,82.9,82.92,82.78,82.87,33600.0,55.3973,55.4106,55.3171,55.3772,33600.0
2012-01-20 12:00:00,82.87,82.91,82.8,82.87,36500.0,55.3772,55.404,55.3304,55.3772,36500.0
2012-01-20 12:10:00,82.87,82.92,82.87,82.87,28100.0,55.3772,55.4106,55.3772,55.3772,28100.0
2012-01-20 12:20:00,82.86,82.91,82.84,82.85,18500.0,55.3705,55.404,55.3572,55.3639,18500.0
2012-01-20 12:30:00,82.84,82.92,82.83,82.86,55300.0,55.3572,55.4106,55.3505,55.3705,55300.0
2012-01-20 12:40:00,82.86,82.9,82.81,82.9,22100.0,55.3705,55.3973,55.3371,55.3973,22100.0
2012-01-20 12:50:00,82.9,82.92,82.88,82.91,22200.0,55.3973,55.4106,55.3839,55.404,22200.0
2012-01-20 13:00:00,82.91,82.91,82.84,82.9,22600.0,55.404,55.404,55.3572,55.3973,22600.0
2012-01-20 13:10:00,82.9,82.91,82.88,82.89,15900.0,55.3973,55.404,55.3839,55.3906,15900.0
2012-01-20 13:20:00,82.89,82.91,82.85,82.9,28300.0,55.3906,55.404,55.3639,55.3973,28300.0
2012-01-20 13:30:00,82.9,82.91,82.88,82.89,29500.0,55.3973,55.404,55.3839,55.3906,29500.0
2012-01-20 13:40:00,82.9,82.97,82.89,82.9,38400.0,55.3973,55.4441,55.3906,55.3973,38400.0
2012-01-20 13:50:00,82.9,82.91,82.84,82.9,41800.0,55.3973,55.404,55.3572,55.3973,41800.0
2012-01-20 14:00:00,82.9,82.91,82.87,82.9,36400.0,55.3973,55.404,55.3772,55.3973,36400.0
2012-01-20 14:10:00,82.89,82.9,82.86,82.86,23300.0,55.3906,55.3973,55.3705,55.3705,23300.0
2012-01-20 14:20:00,82.86,82.87,82.79,82.8,27100.0,55.3705,55.3772,55.3238,55.3304,27100.0
2012-01-20 14:30:00,82.8,82.81,82.75,82.75,44700.0,55.3304,55.3371,55.297,55.297,44700.0
2012-01-20 14:40:00,82.75,82.76,82.67,82.71,28300.0,55.297,55.3037,55.2436,55.2703,28300.0
2012-01-20 14:50:00,82.71,82.82,82.71,82.8,21300.0,55.2703,55.3438,55.2703,55.3304,21300.0
2012-01-20 15:00:00,82.8,82.81,82.68,82.69,48900.0,55.3304,55.3371,55.2503,55.2569,48900.0
2012-01-20 15:10:00,82.69,82.71,82.66,82.7,36400.0,55.2569,55.2703,55.2369,55.2636,36400.0
2012-01-20 15:20:00,82.71,82.71,82.64,82.65,32500.0,55.2703,55.2703,55.2235,55.2302,32500.0
2012-01-20 15:30:00,82.66,82.69,82.58,82.64,33500.0,55.2369,55.2569,55.1834,55.2235,33500.0
2012-01-20 15:40:00,82.63,82.79,82.63,82.76,75200.0,55.2168,55.3238,55.2168,55.3037,75200.0
2012-01-20 15:50:00,82.77,82.9,82.71,82.73,237200.0,55.3104,55.3973,55.2703,55.2837,237200.0
2012-01-23 09:30:00,83.63,83.63,82.59,82.73,47300.0,55.8851,55.8851,55.1901,55.2837,47300.0
2012-01-23 09:40:00,82.76,82.79,82.68,82.72,18500.0,55.3037,55.3238,55.2503,55.277,18500.0
2012-01-23 09:50:00,82.72,82.81,82.71,82.73,42600.0,55.277,55.3371,55.2703,55.2837,42600.0
2012-01-23 10:00:00,82.75,82.79,82.71,82.78,13300.0,55.297,55.3238,55.2703,55.3171,13300.0
2012-01-23 10:10:00,82.78,82.84,82.73,82.73,25200.0,55.3171,55.3572,55.2837,55.2837,25200.0
2012-01-23 10:20:00,82.74,82.81,82.69,82.7,56700.0,55.2904,55.3371,55.2569,55.2636,56700.0
2012-01-23 10:30:00,82.7,82.8,82.66,82.75,110900.0,55.2636,55.3304,55.2369,55.297,110900.0
2012-01-23 10:40:00,82.75,82.75,82.53,82.57,104000.0,55.297,55.297,55.15,55.1768,104000.0
2012-01-23 10:50:00,82.56,82.58,82.46,82.53,33100.0,55.1701,55.1834,55.1032,55.15,33100.0
2012-01-23 11:00:00,82.53,82.55,82.48,82.49,24200.0,55.15,55.1634,55.1166,55.1233,24200.0
2012-01-23 11:10:00,82.49,82.51,82.4,82.4,22700.0,55.1233,55.1367,55.0632,55.0632,22700.0
2012-01-23 11:20:00,82.41,82.44,82.22,82.23,50600.0,55.0698,55.0899,54.9429,54.9496,50600.0
2012-01-23 11:30:00,82.23,82.24,82.11,82.13,29400.0,54.9496,54.9562,54.8694,54.8827,29400.0
2012-01-23 11:40:00,82.13,82.14,82.05,82.06,46000.0,54.8827,54.8894,54.8293,54.836,46000.0
2012-01-23 11:50:00,82.07,82.11,82.05,82.05,20100.0,54.8426,54.8694,54.8293,54.8293,20100.0
2012-01-23 12:00:00,82.05,82.08,81.9,81.94,28500.0,54.8293,54.8493,54.729,54.7558,28500.0
2012-01-23 12:10:00,81.94,82.02,81.92,82.02,50900.0,54.7558,54.8092,54.7424,54.8092,50900.0
2012-01-23 12:20:00,82.01,82.08,81.98,82.0,26300.0,54.8025,54.8493,54.7825,54.7959,26300.0
2012-01-23 12:30:00,82.0,82.05,81.98,82.05,16200.0,54.7959,54.8293,54.7825,54.8293,16200.0
2012-01-23 12:40:00,82.04,82.09,82.02,82.09,11700.0,54.8226,54.856,54.8092,54.856,11700.0
2012-01-23 12:50:00,82.09,82.11,82.02,82.06,19000.0,54.856,54.8694,54.8092,54.836,19000.0
2012-01-23 13:00:00,82.05,82.13,82.05,82.13,12200.0,54.8293,54.8827,54.8293,54.8827,12200.0
2012-01-23 13:10:00,82.13,82.13,82.07,82.08,23400.0,54.8827,54.8827,54.8426,54.8493,23400.0
2012-01-23 13:20:00,82.08,82.11,82.07,82.11,18300.0,54.8493,54.8694,54.8426,54.8694,18300.0
2012-01-23 13:30:00,82.11,82.12,82.08,82.09,27700.0,54.8694,54.876,54.8493,54.856,27700.0
2012-01-23 13:40:00,82.09,82.21,82.09,82.21,21000.0,54.856,54.9362,54.856,54.9362,21000.0
2012-01-23 13:50:00,82.21,82.23,82.21,82.23,18900.0,54.9362,54.9496,54.9362,54.9496,18900.0
2012-01-23 14:00:00,82.23,82.24,82.22,82.22,16600.0,54.9496,54.9562,54.9429,54.9429,16600.0
2012-01-23 14:10:00,82.23,82.26,82.23,82.25,34000.0,54.9496,54.9696,54.9496,54.9629,34000.0
2012-01-23 14:20:00,82.24,82.3,82.24,82.3,120800.0,54.9562,54.9963,54.9562,54.9963,120800.0
2012-01-23 14:30:00,82.3,82.39,82.3,82.38,31400.0,54.9963,55.0565,54.9963,55.0498,31400.0
2012-01-23 14:40:00,82.38,82.39,82.25,82.3,42700.0,55.0498,55.0565,54.9629,54.9963,42700.0
2012-01-23 14:50:00,82.28,82.34,82.27,82.3,53800.0,54.983,55.0231,54.9763,54.9963,53800.0
2012-01-23 15:00:00,82.3,82.4,82.3,82.31,54600.0,54.9963,55.0632,54.9963,55.003,54600.0
2012-01-23 15:10:00,82.31,82.37,82.31,82.36,25300.0,55.003,55.0431,55.003,55.0364,25300.0
2012-01-23 15:20:00,82.37,82.41,82.33,82.4,26600.0,55.0431,55.0698,55.0164,55.0632,26600.0
2012-01-23 15:30:00,82.41,82.44,82.37,82.42,41200.0,55.0698,55.0899,55.0431,55.0765,41200.0
2012-01-23 15:40:00,82.42,82.62,82.41,82.58,56300.0,55.0765,55.2102,55.0698,55.1834,56300.0
2012-01-23 15:50:00,82.58,82.62,82.52,82.52,110100.0,55.1834,55.2102,55.1433,55.1433,110100.0
2012-01-24 09:30:00,82.55,82.81,82.31,82.58,40800.0,55.1634,55.3371,55.003,55.1834,40800.0
2012-01-24 09:40:00,82.58,82.6,82.5,82.55,49600.0,55.1834,55.1968,55.13,55.1634,49600.0
2012-01-24 09:50:00,82.54,82.58,82.34,82.34,31800.0,55.1567,55.1834,55.0231,55.0231,31800.0
2012-01-24 10:00:00,82.32,82.44,82.23,82.24,23400.0,55.0097,55.0899,54.9496,54.9562,23400.0
2012-01-24 10:10:00,82.23,82.45,82.2,82.29,26900.0,54.9496,55.0966,54.9295,54.9896,26900.0
2012-01-24 10:20:00,82.29,82.29,82.12,82.13,56500.0,54.9896,54.9896,54.876,54.8827,56500.0
2012-01-24 10:30:00,82.14,82.36,82.14,82.31,25300.0,54.8894,55.0364,54.8894,55.003,25300.0
2012-01-24 10:40:00,82.33,82.45,82.27,82.4,25700.0,55.0164,55.0966,54.9763,55.0632,25700.0
2012-01-24 10:50:00,82.41,82.46,82.35,82.45,14200.0,55.0698,55.1032,55.0297,55.0966,14200.0
2012-01-24 11:00:00,82.45,82.52,82.41,82.5,20300.0,55.0966,55.1433,55.0698,55.13,20300.0
2012-01-24 11:10:00,82.5,82.59,82.45,82.48,21400.0,55.13,55.1901,55.0966,55.1166,21400.0
2012-01-24 11:20:00,82.49,82.57,82.42,82.42,11900.0,55.1233,55.1768,55.0765,55.0765,11900.0
2012-01-24 11:30:00,82.43,82.45,82.35,82.4,18900.0,55.0832,55.0966,55.0297,55.0632,18900.0
2012-01-24 11:40:00,82.41,82.45,82.38,82.4,25300.0,55.0698,55.0966,55.0498,55.0632,25300.0
2012-01-24 11:50:00,82.4,82.5,82.4,82.49,24800.0,55.0632,55.13,55.0632,55.1233,24800.0
2012-01-24 12:00:00,82.48,82.48,82.37,82.42,17600.0,55.1166,55.1166,55.0431,55.0765,17600.0
2012-01-24 12:10:00,82.42,82.44,82.4,82.41,12300.0,55.0765,55.0899,55.0632,55.0698,12300.0
2012-01-24 12:20:00,82.41,82.41,82.33,82.36,13500.0,55.0698,55.0698,55.0164,55.0364,13500.0
2012-01-24 12:30:00,82.35,82.38,82.31,82.31,15300.0,55.0297,55.0498,55.003,55.003,15300.0
2012-01-24 12:40:00,82.31,82.39,82.31,82.36,13200.0,55.003,55.0565,55.003,55.0364,13200.0
2012-01-24 12:50:00,82.36,82.39,82.34,82.38,12400.0,55.0364,55.0565,55.0231,55.0498,12400.0
2012-01-24 13:00:00,82.36,82.36,82.29,82.36,13100.0,55.0364,55.0364,54.9896,55.0364,13100.0
2012-01-24 13:10:00,82.36,82.4,82.3,82.33,22100.0,55.0364,55.0632,54.9963,55.0164,22100.0
2012-01-24 13:20:00,82.33,82.33,82.21,82.24,23100.0,55.0164,55.0164,54.9362,54.9562,23100.0
2012-01-24 13:30:00,82.24,82.37,82.24,82.37,26800.0,54.9562,55.0431,54.9562,55.0431,26800.0
2012-01-24 13:40:00,82.35,82.42,82.34,82.4,17700.0,55.0297,55.0765,55.0231,55.0632,17700.0
2012-01-24 13:50:00,82.4,82.41,82.36,82.39,10400.0,55.0632,55.0698,55.0364,55.0565,10400.0
2012-01-24 14:00:00,82.39,82.42,82.38,82.39,19700.0,55.0565,55.0765,55.0498,55.0565,19700.0
2012-01-24 14:10:00,82.39,82.41,82.35,82.4,13800.0,55.0565,55.0698,55.0297,55.0632,13800.0
2012-01-24 14:20:00,82.4,82.4,82.33,82.33,20000.0,55.0632,55.0632,55.0164,55.0164,20000.0
2012-01-24 14:30:00,82.34,82.37,82.31,82.35,10600.0,55.0231,55.0431,55.003,55.0297,10600.0
2012-01-24 14:40:00,82.35,82.36,82.18,82.19,32500.0,55.0297,55.0364,54.9161,54.9228,32500.0
2012-01-24 14:50:00,82.2,82.21,82.15,82.18,18400.0,54.9295,54.9362,54.8961,54.9161,18400.0
2012-01-24 15:00:00,82.19,82.21,82.17,82.18,22500.0,54.9228,54.9362,54.9095,54.9161,22500.0
2012-01-24 15:10:00,82.17,82.23,82.14,82.2,40700.0,54.9095,54.9496,54.8894,54.9295,40700.0
2012-01-24 15:20:00,82.19,82.24,82.19,82.24,23300.0,54.9228,54.9562,54.9228,54.9562,23300.0
2012-01-24 15:30:00,82.24,82.28,82.2,82.2,34400.0,54.9562,54.983,54.9295,54.9295,34400.0
2012-01-24 15:40:00,82.2,82.3,82.2,82.29,41700.0,54.9295,54.9963,54.9295,54.9896,41700.0
2012-01-24 15:50:00,82.29,82.37,82.23,82.25,106000.0,54.9896,55.0431,54.9496,54.9629,106000.0
2012-01-25 09:30:00,82.04,82.05,81.5,81.57,51300.0,54.8226,54.8293,54.4617,54.5085,51300.0
2012-01-25 09:40:00,81.55,81.56,81.33,81.44,35100.0,54.4951,54.5018,54.3481,54.4216,35100.0
2012-01-25 09:50:00,81.44,81.53,81.29,81.29,19100.0,54.4216,54.4818,54.3214,54.3214,19100.0
2012-01-25 10:00:00,81.29,81.45,81.25,81.41,16200.0,54.3214,54.4283,54.2947,54.4016,16200.0
2012-01-25 10:10:00,81.43,81.45,81.29,81.39,21900.0,54.415,54.4283,54.3214,54.3882,21900.0
2012-01-25 10:20:00,81.4,81.55,81.4,81.55,34000.0,54.3949,54.4951,54.3949,54.4951,34000.0
2012-01-25 10:30:00,81.55,81.55,81.44,81.45,37500.0,54.4951,54.4951,54.4216,54.4283,37500.0
2012-01-25 10:40:00,81.46,81.5,81.46,81.5,13800.0,54.435,54.4617,54.435,54.4617,13800.0
2012-01-25 10:50:00,81.5,81.61,81.49,81.6,17200.0,54.4617,54.5352,54.4551,54.5286,17200.0
2012-01-25 11:00:00,81.61,81.77,81.6,81.76,28700.0,54.5352,54.6422,54.5286,54.6355,28700.0
2012-01-25 11:10:00,81.76,81.79,81.72,81.75,37000.0,54.6355,54.6555,54.6087,54.6288,37000.0
2012-01-25 11:20:00,81.75,81.75,81.57,81.69,59900.0,54.6288,54.6288,54.5085,54.5887,59900.0
2012-01-25 11:30:00,81.68,81.8,81.68,81.72,30000.0,54.582,54.6622,54.582,54.6087,30000.0
2012-01-25 11:40:00,81.72,81.79,81.69,81.72,22000.0,54.6087,54.6555,54.5887,54.6087,22000.0
2012-01-25 11:50:00,81.72,81.72,81.68,81.69,16700.0,54.6087,54.6087,54.582,54.5887,16700.0
2012-01-25 12:00:00,81.68,81.68,81.49,81.5,40000.0,54.582,54.582,54.4551,54.4617,40000.0
2012-01-25 12:10:00,81.49,81.71,81.46,81.6,113600.0,54.4551,54.6021,54.435,54.5286,113600.0
2012-01-25 12:20:00,81.62,81.97,81.58,81.85,40000.0,54.5419,54.7758,54.5152,54.6956,40000.0
2012-01-25 12:30:00,81.91,82.09,81.79,81.95,92200.0,54.7357,54.856,54.6555,54.7624,92200.0
2012-01-25 12:40:00,81.95,81.95,81.86,81.93,32100.0,54.7624,54.7624,54.7023,54.7491,32100.0
2012-01-25 12:50:00,81.92,81.96,81.87,81.91,23300.0,54.7424,54.7691,54.709,54.7357,23300.0
2012-01-25 13:00:00,81.91,82.24,81.89,82.13,42700.0,54.7357,54.9562,54.7223,54.8827,42700.0
2012-01-25 13:10:00,82.11,82.16,82.01,82.04,69900.0,54.8694,54.9028,54.8025,54.8226,69900.0
2012-01-25 13:20:00,82.04,82.1,82.01,82.07,24700.0,54.8226,54.8627,54.8025,54.8426,24700.0
2012-01-25 13:30:00,82.05,82.27,81.97,82.0,109800.0,54.8293,54.9763,54.7758,54.7959,109800.0
2012-01-25 13:40:00,82.0,82.06,81.99,82.01,32300.0,54.7959,54.836,54.7892,54.8025,32300.0
2012-01-25 13:50:00,82.01,82.05,81.99,82.03,42500.0,54.8025,54.8293,54.7892,54.8159,42500.0
2012-01-25 14:00:00,82.04,82.04,81.91,81.99,30700.0,54.8226,54.8226,54.7357,54.7892,30700.0
2012-01-25 14:10:00,81.99,82.1,81.99,82.09,32000.0,54.7892,54.8627,54.7892,54.856,32000.0
2012-01-25 14:20:00,82.1,82.15,82.0,82.02,58800.0,54.8627,54.8961,54.7959,54.8092,58800.0
2012-01-25 14:30:00,82.03,82.21,82.03,82.17,25300.0,54.8159,54.9362,54.8159,54.9095,25300.0
2012-01-25 14:40:00,82.18,82.19,82.02,82.02,57700.0,54.9161,54.9228,54.8092,54.8092,57700.0
2012-01-25 14:50:00,82.02,82.22,82.0,82.15,31900.0,54.8092,54.9429,54.7959,54.8961,31900.0
2012-01-25 15:00:00,82.15,82.17,82.05,82.06,33900.0,54.8961,54.9095,54.8293,54.836,33900.0
2012-01-25 15:10:00,82.05,82.26,81.45,82.15,252600.0,54.8293,54.9696,54.4283,54.8961,252600.0
2012-01-25 15:20:00,82.17,82.17,81.88,81.92,102000.0,54.9095,54.9095,54.7157,54.7424,102000.0
2012-01-25 15:30:00,81.92,82.03,81.88,81.94,106000.0,54.7424,54.8159,54.7157,54.7558,106000.0
2012-01-25 15:40:00,81.95,82.14,81.88,82.01,135000.0,54.7624,54.8894,54.7157,54.8025,135000.0
2012-01-25 15:50:00,82.01,82.07,81.5,81.67,337300.0,54.8025,54.8426,54.4617,54.5753,337300.0
2012-01-26 09:30:00,82.47,82.47,81.29,82.18,164900.0,55.1099,55.1099,54.3214,54.9161,164900.0
2012-01-26 09:40:00,82.15,82.63,82.09,82.56,144300.0,54.8961,55.2168,54.856,55.1701,144300.0
2012-01-26 09:50:00,82.48,82.91,82.37,82.6,105800.0,55.1166,55.404,55.0431,55.1968,105800.0
2012-01-26 10:00:00,82.55,82.59,82.02,82.47,205700.0,55.1634,55.1901,54.8092,55.1099,205700.0
2012-01-26 10:10:00,82.47,82.73,82.37,82.71,103800.0,55.1099,55.2837,55.0431,55.2703,103800.0
2012-01-26 10:20:00,82.72,82.72,82.38,82.42,86900.0,55.277,55.277,55.0498,55.0765,86900.0
2012-01-26 10:30:00,82.44,82.72,82.44,82.7,63600.0,55.0899,55.277,55.0899,55.2636,63600.0
2012-01-26 10:40:00,82.69,82.73,82.58,82.58,75100.0,55.2569,55.2837,55.1834,55.1834,75100.0
2012-01-26 10:50:00,82.6,82.66,82.56,82.6,44700.0,55.1968,55.2369,55.1701,55.1968,44700.0
2012-01-26 11:00:00,82.58,82.62,82.54,82.61,57700.0,55.1834,55.2102,55.1567,55.2035,57700.0
2012-01-26 11:10:00,82.61,82.75,82.61,82.64,40600.0,55.2035,55.297,55.2035,55.2235,40600.0
2012-01-26 11:20:00,82.64,82.71,82.62,82.71,39700.0,55.2235,55.2703,55.2102,55.2703,39700.0
2012-01-26 11:30:00,82.7,82.73,82.52,82.52,64400.0,55.2636,55.2837,55.1433,55.1433,64400.0
2012-01-26 11:40:00,82.5,82.75,82.5,82.73,52400.0,55.13,55.297,55.13,55.2837,52400.0
2012-01-26 11:50:00,82.73,82.8,82.68,82.7,48200.0,55.2837,55.3304,55.2503,55.2636,48200.0
2012-01-26 12:00:00,82.69,82.7,82.57,82.65,57800.0,55.2569,55.2636,55.1768,55.2302,57800.0
2012-01-26 12:10:00,82.64,82.67,82.59,82.63,40400.0,55.2235,55.2436,55.1901,55.2168,40400.0
2012-01-26 12:20:00,82.63,82.76,82.6,82.63,50400.0,55.2168,55.3037,55.1968,55.2168,50400.0
2012-01-26 12:30:00,82.66,82.78,82.63,82.7,24500.0,55.2369,55.3171,55.2168,55.2636,24500.0
2012-01-26 12:40:00,82.68,82.75,82.61,82.74,35300.0,55.2503,55.297,55.2035,55.2904,35300.0
2012-01-26 12:50:00,82.75,82.8,82.66,82.73,34100.0,55.297,55.3304,55.2369,55.2837,34100.0
2012-01-26 13:00:00,82.74,82.88,82.72,82.78,75800.0,55.2904,55.3839,55.277,55.3171,75800.0
2012-01-26 13:10:00,82.78,82.91,82.75,82.86,68600.0,55.3171,55.404,55.297,55.3705,68600.0
2012-01-26 13:20:00,82.88,82.95,82.88,82.93,37500.0,55.3839,55.4307,55.3839,55.4173,37500.0
2012-01-26 13:30:00,82.94,82.94,82.72,82.74,60400.0,55.424,55.424,55.277,55.2904,60400.0
2012-01-26 13:40:00,82.74,82.75,82.62,82.64,45500.0,55.2904,55.297,55.2102,55.2235,45500.0
2012-01-26 13:50:00,82.62,82.63,82.44,82.49,27500.0,55.2102,55.2168,55.0899,55.1233,27500.0
2012-01-26 14:00:00,82.49,82.6,82.47,82.58,55900.0,55.1233,55.1968,55.1099,55.1834,55900.0
2012-01-26 14:10:00,82.58,82.58,82.26,82.41,43800.0,55.1834,55.1834,54.9696,55.0698,43800.0
2012-01-26 14:20:00,82.41,82.41,82.28,82.39,26300.0,55.0698,55.0698,54.983,55.0565,26300.0
2012-01-26 14:30:00,82.38,82.52,82.38,82.46,25100.0,55.0498,55.1433,55.0498,55.1032,25100.0
2012-01-26 14:40:00,82.47,82.49,82.4,82.45,35000.0,55.1099,55.1233,55.0632,55.0966,35000.0
2012-01-26 14:50:00,82.45,82.51,82.45,82.5,26600.0,55.0966,55.1367,55.0966,55.13,26600.0
2012-01-26 15:00:00,82.49,82.52,82.4,82.5,37900.0,55.1233,55.1433,55.0632,55.13,37900.0
2012-01-26 15:10:00,82.5,82.51,82.4,82.44,35600.0,55.13,55.1367,55.0632,55.0899,35600.0
2012-01-26 15:20:00,82.45,82.46,82.27,82.37,63100.0,55.0966,55.1032,54.9763,55.0431,63100.0
2012-01-26 15:30:00,82.37,82.5,82.37,82.5,66100.0,55.0431,55.13,55.0431,55.13,66100.0
2012-01-26 15:40:00,82.5,82.63,82.45,82.52,104700.0,55.13,55.2168,55.0966,55.1433,104700.0
2012-01-26 15:50:00,82.53,82.54,82.46,82.49,188300.0,55.15,55.1567,55.1032,55.1233,188300.0
2012-01-27 09:30:00,82.01,82.55,81.66,82.15,113200.0,54.8025,55.1634,54.5687,54.8961,113200.0
2012-01-27 09:40:00,82.16,82.42,82.05,82.4,53500.0,54.9028,55.0765,54.8293,55.0632,53500.0
2012-01-27 09:50:00,82.4,82.47,82.32,82.34,45000.0,55.0632,55.1099,55.0097,55.0231,45000.0
2012-01-27 10:00:00,82.32,82.38,82.21,82.38,42800.0,55.0097,55.0498,54.9362,55.0498,42800.0
2012-01-27 10:10:00,82.36,82.38,82.2,82.21,40500.0,55.0364,55.0498,54.9295,54.9362,40500.0
2012-01-27 10:20:00,82.21,82.32,82.19,82.28,35900.0,54.9362,55.0097,54.9228,54.983,35900.0
2012-01-27 10:30:00,82.28,82.38,82.23,82.31,34100.0,54.983,55.0498,54.9496,55.003,34100.0
2012-01-27 10:40:00,82.32,82.35,82.23,82.27,41000.0,55.0097,55.0297,54.9496,54.9763,41000.0
2012-01-27 10:50:00,82.3,82.32,82.2,82.23,31900.0,54.9963,55.0097,54.9295,54.9496,31900.0
2012-01-27 11:00:00,82.22,82.35,82.2,82.31,37900.0,54.9429,55.0297,54.9295,55.003,37900.0
2012-01-27 11:10:00,82.3,82.44,82.26,82.36,24700.0,54.9963,55.0899,54.9696,55.0364,24700.0
2012-01-27 11:20:00,82.37,82.43,82.3,82.3,25800.0,55.0431,55.0832,54.9963,54.9963,25800.0
2012-01-27 11:30:00,82.31,82.33,82.2,82.23,30600.0,55.003,55.0164,54.9295,54.9496,30600.0
2012-01-27 11:40:00,82.23,82.28,82.16,82.22,27000.0,54.9496,54.983,54.9028,54.9429,27000.0
2012-01-27 11:50:00,82.22,82.3,82.19,82.26,19000.0,54.9429,54.9963,54.9228,54.9696,19000.0
2012-01-27 12:00:00,82.26,82.26,82.12,82.13,25800.0,54.9696,54.9696,54.876,54.8827,25800.0
2012-01-27 12:10:00,82.14,82.2,82.11,82.15,29800.0,54.8894,54.9295,54.8694,54.8961,29800.0
2012-01-27 12:20:00,82.14,82.17,82.13,82.14,19500.0,54.8894,54.9095,54.8827,54.8894,19500.0
2012-01-27 12:30:00,82.16,82.19,82.1,82.14,72000.0,54.9028,54.9228,54.8627,54.8894,72000.0
2012-01-27 12:40:00,82.14,82.18,82.13,82.16,30000.0,54.8894,54.9161,54.8827,54.9028,30000.0
2012-01-27 12:50:00,82.16,82.18,82.11,82.12,34000.0,54.9028,54.9161,54.8694,54.876,34000.0
2012-01-27 13:00:00,82.13,82.14,82.08,82.09,47100.0,54.8827,54.8894,54.8493,54.856,47100.0
2012-01-27 13:10:00,82.09,82.14,82.08,82.11,40500.0,54.856,54.8894,54.8493,54.8694,40500.0
2012-01-27 13:20:00,82.11,82.13,82.09,82.11,51900.0,54.8694,54.8827,54.856,54.8694,51900.0
2012-01-27 13:30:00,82.11,82.29,82.1,82.27,31600.0,54.8694,54.9896,54.8627,54.9763,31600.0
2012-01-27 13:40:00,82.25,82.4,82.25,82.37,17300.0,54.9629,55.0632,54.9629,55.0431,17300.0
2012-01-27 13:50:00,82.38,82.4,82.24,82.32,59400.0,55.0498,55.0632,54.9562,55.0097,59400.0
2012-01-27 14:00:00,82.32,82.36,82.28,82.3,28900.0,55.0097,55.0364,54.983,54.9963,28900.0
2012-01-27 14:10:00,82.3,82.3,82.21,82.25,25500.0,54.9963,54.9963,54.9362,54.9629,25500.0
2012-01-27 14:20:00,82.26,82.31,82.22,82.3,22900.0,54.9696,55.003,54.9429,54.9963,22900.0
2012-01-27 14:30:00,82.3,82.31,82.26,82.29,29200.0,54.9963,55.003,54.9696,54.9896,29200.0
2012-01-27 14:40:00,82.28,82.31,82.22,82.23,29200.0,54.983,55.003,54.9429,54.9496,29200.0
2012-01-27 14:50:00,82.24,82.32,82.2,82.28,21400.0,54.9562,55.0097,54.9295,54.983,21400.0
2012-01-27 15:00:00,82.29,82.32,82.19,82.2,56000.0,54.9896,55.0097,54.9228,54.9295,56000.0
2012-01-27 15:10:00,82.2,82.3,82.19,82.23,72900.0,54.9295,54.9963,54.9228,54.9496,72900.0
2012-01-27 15:20:00,82.22,82.29,82.2,82.25,69000.0,54.9429,54.9896,54.9295,54.9629,69000.0
2012-01-27 15:30:00,82.25,82.28,82.19,82.21,67100.0,54.9629,54.983,54.9228,54.9362,67100.0
2012-01-27 15:40:00,82.22,82.29,82.2,82.2,86200.0,54.9429,54.9896,54.9295,54.9295,86200.0
2012-01-27 15:50:00,82.21,82.21,82.02,82.03,140300.0,54.9362,54.9362,54.8092,54.8159,140300.0
2012-01-30 09:30:00,81.32,82.02,81.29,82.0,88300.0,54.3415,54.8092,54.3214,54.7959,88300.0
2012-01-30 09:40:00,81.98,82.02,81.74,81.89,63700.0,54.7825,54.8092,54.6221,54.7223,63700.0
2012-01-30 09:50:00,81.9,81.96,81.81,81.95,34700.0,54.729,54.7691,54.6689,54.7624,34700.0
2012-01-30 10:00:00,81.94,82.05,81.7,81.73,103400.0,54.7558,54.8293,54.5954,54.6154,103400.0
2012-01-30 10:10:00,81.73,81.82,81.7,81.79,89000.0,54.6154,54.6756,54.5954,54.6555,89000.0
2012-01-30 10:20:00,81.8,81.96,81.77,81.89,94600.0,54.6622,54.7691,54.6422,54.7223,94600.0
2012-01-30 10:30:00,81.9,81.99,81.84,81.99,41700.0,54.729,54.7892,54.6889,54.7892,41700.0
2012-01-30 10:40:00,81.99,82.0,81.95,82.0,46000.0,54.7892,54.7959,54.7624,54.7959,46000.0
2012-01-30 10:50:00,81.97,82.03,81.97,82.0,140800.0,54.7758,54.8159,54.7758,54.7959,140800.0
2012-01-30 11:00:00,82.0,82.02,81.83,81.87,46200.0,54.7959,54.8092,54.6823,54.709,46200.0
2012-01-30 11:10:00,81.85,81.86,81.62,81.7,41600.0,54.6956,54.7023,54.5419,54.5954,41600.0
2012-01-30 11:20:00,81.7,82.01,81.7,81.99,62300.0,54.5954,54.8025,54.5954,54.7892,62300.0
2012-01-30 11:30:00,81.98,82.0,81.9,81.98,93800.0,54.7825,54.7959,54.729,54.7825,93800.0
2012-01-30 11:40:00,81.98,82.07,81.98,82.02,79600.0,54.7825,54.8426,54.7825,54.8092,79600.0
2012-01-30 11:50:00,82.02,82.03,81.96,82.02,38200.0,54.8092,54.8159,54.7691,54.8092,38200.0
2012-01-30 12:00:00,82.0,82.04,81.95,82.01,70400.0,54.7959,54.8226,54.7624,54.8025,70400.0
2012-01-30 12:10:00,82.04,82.07,82.0,82.06,23700.0,54.8226,54.8426,54.7959,54.836,23700.0
2012-01-30 12:20:00,82.04,82.08,81.98,82.03,41100.0,54.8226,54.8493,54.7825,54.8159,41100.0
2012-01-30 12:30:00,82.01,82.02,81.92,81.92,42000.0,54.8025,54.8092,54.7424,54.7424,42000.0
2012-01-30 12:40:00,81.93,82.01,81.92,82.0,37300.0,54.7491,54.8025,54.7424,54.7959,37300.0
2012-01-30 12:50:00,82.01,82.01,81.97,81.99,43500.0,54.8025,54.8025,54.7758,54.7892,43500.0
2012-01-30 13:00:00,81.99,81.99,81.92,81.96,28300.0,54.7892,54.7892,54.7424,54.7691,28300.0
2012-01-30 13:10:00,81.95,82.0,81.93,82.0,38500.0,54.7624,54.7959,54.7491,54.7959,38500.0
2012-01-30 13:20:00,81.99,82.09,81.99,82.01,38500.0,54.7892,54.856,54.7892,54.8025,38500.0
2012-01-30 13:30:00,82.01,82.02,81.98,82.01,59500.0,54.8025,54.8092,54.7825,54.8025,59500.0
2012-01-30 13:40:00,82.01,82.04,81.99,82.01,65500.0,54.8025,54.8226,54.7892,54.8025,65500.0
2012-01-30 13:50:00,82.0,82.09,82.0,82.03,32700.0,54.7959,54.856,54.7959,54.8159,32700.0
2012-01-30 14:00:00,82.01,82.06,82.0,82.01,66800.0,54.8025,54.836,54.7959,54.8025,66800.0
2012-01-30 14:10:00,82.01,82.11,82.0,82.08,62300.0,54.8025,54.8694,54.7959,54.8493,62300.0
2012-01-30 14:20:00,82.09,82.13,82.08,82.09,78300.0,54.856,54.8827,54.8493,54.856,78300.0
2012-01-30 14:30:00,82.1,82.1,82.07,82.07,76800.0,54.8627,54.8627,54.8426,54.8426,76800.0
2012-01-30 14:40:00,82.07,82.08,82.0,82.0,137000.0,54.8426,54.8493,54.7959,54.7959,137000.0
2012-01-30 14:50:00,82.01,82.09,82.0,82.08,56800.0,54.8025,54.856,54.7959,54.8493,56800.0
2012-01-30 15:00:00,82.08,82.09,82.02,82.02,66100.0,54.8493,54.856,54.8092,54.8092,66100.0
2012-01-30 15:10:00,82.03,82.06,82.02,82.03,89300.0,54.8159,54.836,54.8092,54.8159,89300.0
2012-01-30 15:20:00,82.05,82.12,81.95,82.05,133300.0,54.8293,54.876,54.7624,54.8293,133300.0
2012-01-30 15:30:00,82.05,82.07,81.84,81.98,136600.0,54.8293,54.8426,54.6889,54.7825,136600.0
2012-01-30 15:40:00,81.99,82.08,81.98,82.07,125900.0,54.7892,54.8493,54.7825,54.8426,125900.0
2012-01-30 15:50:00,82.07,82.09,81.92,82.0,325600.0,54.8426,54.856,54.7424,54.7959,325600.0
2012-01-31 09:30:00,82.2,82.2,81.95,82.05,69600.0,54.9295,54.9295,54.7624,54.8293,69600.0
2012-01-31 09:40:00,82.07,82.09,81.82,82.07,63900.0,54.8426,54.856,54.6756,54.8426,63900.0
2012-01-31 09:50:00,82.07,82.37,82.07,82.28,77400.0,54.8426,55.0431,54.8426,54.983,77400.0
2012-01-31 10:00:00,82.28,82.31,82.02,82.09,56300.0,54.983,55.003,54.8092,54.856,56300.0
2012-01-31 10:10:00,82.1,82.28,82.09,82.26,55200.0,54.8627,54.983,54.856,54.9696,55200.0
2012-01-31 10:20:00,82.28,82.29,82.07,82.07,50600.0,54.983,54.9896,54.8426,54.8426,50600.0
2012-01-31 10:30:00,82.06,82.16,82.01,82.15,58900.0,54.836,54.9028,54.8025,54.8961,58900.0
2012-01-31 10:40:00,82.15,82.26,82.12,82.19,124400.0,54.8961,54.9696,54.876,54.9228,124400.0
2012-01-31 10:50:00,82.19,82.19,82.08,82.15,62800.0,54.9228,54.9228,54.8493,54.8961,62800.0
2012-01-31 11:00:00,82.16,82.2,82.11,82.17,157300.0,54.9028,54.9295,54.8694,54.9095,157300.0
2012-01-31 11:10:00,82.17,82.21,82.04,82.09,677000.0,54.9095,54.9362,54.8226,54.856,677000.0
2012-01-31 11:20:00,82.07,82.09,81.94,81.94,39400.0,54.8426,54.856,54.7558,54.7558,39400.0
2012-01-31 11:30:00,81.95,82.1,81.93,81.98,39200.0,54.7624,54.8627,54.7491,54.7825,39200.0
2012-01-31 11:40:00,81.97,82.02,81.92,81.95,30900.0,54.7758,54.8092,54.7424,54.7624,30900.0
2012-01-31 11:50:00,81.96,82.01,81.87,81.99,16200.0,54.7691,54.8025,54.709,54.7892,16200.0
2012-01-31 12:00:00,82.0,82.0,81.83,81.85,20600.0,54.7959,54.7959,54.6823,54.6956,20600.0
2012-01-31 12:10:00,81.85,81.85,81.7,81.75,22100.0,54.6956,54.6956,54.5954,54.6288,22100.0
2012-01-31 12:20:00,81.75,81.85,81.74,81.77,12500.0,54.6288,54.6956,54.6221,54.6422,12500.0
2012-01-31 12:30:00,81.76,81.88,81.74,81.87,17000.0,54.6355,54.7157,54.6221,54.709,17000.0
2012-01-31 12:40:00,81.87,81.89,81.83,81.84,21400.0,54.709,54.7223,54.6823,54.6889,21400.0
2012-01-31 12:50:00,81.85,81.86,81.77,81.82,23400.0,54.6956,54.7023,54.6422,54.6756,23400.0
2012-01-31 13:00:00,81.82,81.91,81.81,81.9,22700.0,54.6756,54.7357,54.6689,54.729,22700.0
2012-01-31 13:10:00,81.89,82.01,81.87,81.97,43400.0,54.7223,54.8025,54.709,54.7758,43400.0
2012-01-31 13:20:00,82.0,82.0,81.97,81.99,13000.0,54.7959,54.7959,54.7758,54.7892,13000.0
2012-01-31 13:30:00,81.99,82.04,81.97,82.01,24800.0,54.7892,54.8226,54.7758,54.8025,24800.0
2012-01-31 13:40:00,82.01,82.03,81.97,81.99,19600.0,54.8025,54.8159,54.7758,54.7892,19600.0
2012-01-31 13:50:00,81.97,82.0,81.9,81.92,38700.0,54.7758,54.7959,54.729,54.7424,38700.0
2012-01-31 14:00:00,81.92,81.98,81.9,81.97,25800.0,54.7424,54.7825,54.729,54.7758,25800.0
2012-01-31 14:10:00,81.98,82.13,81.94,82.13,47500.0,54.7825,54.8827,54.7558,54.8827,47500.0
2012-01-31 14:20:00,82.13,82.2,82.1,82.12,29300.0,54.8827,54.9295,54.8627,54.876,29300.0
2012-01-31 14:30:00,82.11,82.15,81.99,82.01,51100.0,54.8694,54.8961,54.7892,54.8025,51100.0
2012-01-31 14:40:00,82.01,82.04,81.98,82.02,25500.0,54.8025,54.8226,54.7825,54.8092,25500.0
2012-01-31 14:50:00,82.02,82.19,82.01,82.17,22000.0,54.8092,54.9228,54.8025,54.9095,22000.0
2012-01-31 15:00:00,82.17,82.22,82.12,82.22,25400.0,54.9095,54.9429,54.876,54.9429,25400.0
2012-01-31 15:10:00,82.22,82.23,82.13,82.13,95600.0,54.9429,54.9496,54.8827,54.8827,95600.0
2012-01-31 15:20:00,82.13,82.19,82.03,82.12,75200.0,54.8827,54.9228,54.8159,54.876,75200.0
2012-01-31 15:30:00,82.13,82.23,82.11,82.23,48300.0,54.8827,54.9496,54.8694,54.9496,48300.0
2012-01-31 15:40:00,82.22,82.34,82.22,82.29,70200.0,54.9429,55.0231,54.9429,54.9896,70200.0
2012-01-31 15:50:00,82.3,82.4,82.25,82.34,178300.0,54.9963,55.0632,54.9629,55.0231,178300.0
2012-02-01 09:30:00,82.41,82.55,82.26,82.47,133100.0,55.0698,55.1634,54.9696,55.1099,133100.0
2012-02-01 09:40:00,82.45,82.89,82.45,82.89,94900.0,55.0966,55.3906,55.0966,55.3906,94900.0
2012-02-01 09:50:00,82.88,82.9,82.66,82.67,66100.0,55.3839,55.3973,55.2369,55.2436,66100.0
2012-02-01 10:00:00,82.67,82.8,82.66,82.79,56900.0,55.2436,55.3304,55.2369,55.3238,56900.0
2012-02-01 10:10:00,82.8,83.0,82.79,82.94,29900.0,55.3304,55.4641,55.3238,55.424,29900.0
2012-02-01 10:20:00,82.94,83.0,82.93,82.99,43300.0,55.424,55.4641,55.4173,55.4574,43300.0
2012-02-01 10:30:00,82.99,83.07,82.94,83.0,66600.0,55.4574,55.5109,55.424,55.4641,66600.0
2012-02-01 10:40:00,83.0,83.14,82.91,83.14,126500.0,55.4641,55.5577,55.404,55.5577,126500.0
2012-02-01 10:50:00,83.14,83.25,83.09,83.2,53000.0,55.5577,55.6312,55.5242,55.5977,53000.0
2012-02-01 11:00:00,83.2,83.26,83.18,83.26,19800.0,55.5977,55.6378,55.5844,55.6378,19800.0
2012-02-01 11:10:00,83.26,83.29,83.24,83.29,39300.0,55.6378,55.6579,55.6245,55.6579,39300.0
2012-02-01 11:20:00,83.3,83.49,83.28,83.42,59700.0,55.6646,55.7915,55.6512,55.7448,59700.0
2012-02-01 11:30:00,83.45,83.52,83.42,83.5,35600.0,55.7648,55.8116,55.7448,55.7982,35600.0
2012-02-01 11:40:00,83.48,83.56,83.41,83.56,63800.0,55.7849,55.8383,55.7381,55.8383,63800.0
2012-02-01 11:50:00,83.55,83.6,83.51,83.53,28300.0,55.8316,55.865,55.8049,55.8183,28300.0
2012-02-01 12:00:00,83.55,83.6,83.49,83.49,45000.0,55.8316,55.865,55.7915,55.7915,45000.0
2012-02-01 12:10:00,83.52,83.63,83.45,83.59,88900.0,55.8116,55.8851,55.7648,55.8584,88900.0
2012-02-01 12:20:00,83.59,83.62,83.55,83.62,11900.0,55.8584,55.8784,55.8316,55.8784,11900.0
2012-02-01 12:30:00,83.6,83.62,83.54,83.55,21800.0,55.865,55.8784,55.8249,55.8316,21800.0
2012-02-01 12:40:00,83.53,83.57,83.46,83.48,40900.0,55.8183,55.845,55.7715,55.7849,40900.0
2012-02-01 12:50:00,83.45,83.49,83.37,83.48,32000.0,55.7648,55.7915,55.7113,55.7849,32000.0
2012-02-01 13:00:00,83.48,83.53,83.47,83.47,14100.0,55.7849,55.8183,55.7782,55.7782,14100.0
2012-02-01 13:10:00,83.46,83.57,83.46,83.56,30400.0,55.7715,55.845,55.7715,55.8383,30400.0
2012-02-01 13:20:00,83.56,83.62,83.56,83.58,18000.0,55.8383,55.8784,55.8383,55.8517,18000.0
2012-02-01 13:30:00,83.6,83.7,83.57,83.7,22900.0,55.865,55.9319,55.845,55.9319,22900.0
2012-02-01 13:40:00,83.69,83.72,83.61,83.64,36200.0,55.9252,55.9452,55.8717,55.8918,36200.0
2012-02-01 13:50:00,83.64,83.69,83.59,83.6,53900.0,55.8918,55.9252,55.8584,55.865,53900.0
2012-02-01 14:00:00,83.6,83.62,83.54,83.58,24700.0,55.865,55.8784,55.8249,55.8517,24700.0
2012-02-01 14:10:00,83.58,83.62,83.57,83.62,22200.0,55.8517,55.8784,55.845,55.8784,22200.0
2012-02-01 14:20:00,83.62,83.67,83.57,83.63,50600.0,55.8784,55.9118,55.845,55.8851,50600.0
2012-02-01 14:30:00,83.62,83.65,83.57,83.6,22800.0,55.8784,55.8985,55.845,55.865,22800.0
2012-02-01 14:40:00,83.61,83.63,83.57,83.57,21400.0,55.8717,55.8851,55.845,55.845,21400.0
2012-02-01 14:50:00,83.56,83.67,83.56,83.57,34000.0,55.8383,55.9118,55.8383,55.845,34000.0
2012-02-01 15:00:00,83.56,83.64,83.56,83.62,26100.0,55.8383,55.8918,55.8383,55.8784,26100.0
2012-02-01 15:10:00,83.62,83.65,83.59,83.59,31300.0,55.8784,55.8985,55.8584,55.8584,31300.0
2012-02-01 15:20:00,83.6,83.63,83.55,83.56,45400.0,55.865,55.8851,55.8316,55.8383,45400.0
2012-02-01 15:30:00,83.56,83.56,83.52,83.52,54700.0,55.8383,55.8383,55.8116,55.8116,54700.0
2012-02-01 15:40:00,83.53,83.65,83.53,83.56,84200.0,55.8183,55.8985,55.8183,55.8383,84200.0
2012-02-01 15:50:00,83.56,83.65,83.5,83.52,187400.0,55.8383,55.8985,55.7982,55.8116,187400.0
2012-02-02 09:30:00,83.56,83.7,83.04,83.06,54200.0,55.8383,55.9319,55.4908,55.5042,54200.0
2012-02-02 09:40:00,83.06,83.09,82.9,83.09,37600.0,55.5042,55.5242,55.3973,55.5242,37600.0
2012-02-02 09:50:00,83.06,83.09,82.93,83.08,19400.0,55.5042,55.5242,55.4173,55.5176,19400.0
2012-02-02 10:00:00,83.07,83.19,83.05,83.19,13900.0,55.5109,55.5911,55.4975,55.5911,13900.0
2012-02-02 10:10:00,83.14,83.17,83.1,83.12,11000.0,55.5577,55.5777,55.5309,55.5443,11000.0
2012-02-02 10:20:00,83.12,83.15,83.03,83.09,26700.0,55.5443,55.5643,55.4841,55.5242,26700.0
2012-02-02 10:30:00,83.09,83.23,83.06,83.17,49700.0,55.5242,55.6178,55.5042,55.5777,49700.0
2012-02-02 10:40:00,83.17,83.26,83.12,83.12,45900.0,55.5777,55.6378,55.5443,55.5443,45900.0
2012-02-02 10:50:00,83.14,83.15,82.92,82.95,34400.0,55.5577,55.5643,55.4106,55.4307,34400.0
2012-02-02 11:00:00,82.93,83.07,82.92,83.07,40500.0,55.4173,55.5109,55.4106,55.5109,40500.0
2012-02-02 11:10:00,83.06,83.12,83.03,83.09,21200.0,55.5042,55.5443,55.4841,55.5242,21200.0
2012-02-02 11:20:00,83.08,83.17,83.01,83.05,69200.0,55.5176,55.5777,55.4708,55.4975,69200.0
2012-02-02 11:30:00,83.06,83.14,82.98,82.98,23200.0,55.5042,55.5577,55.4507,55.4507,23200.0
2012-02-02 11:40:00,82.99,83.07,82.97,83.05,15300.0,55.4574,55.5109,55.4441,55.4975,15300.0
2012-02-02 11:50:00,83.04,83.07,83.01,83.01,16500.0,55.4908,55.5109,55.4708,55.4708,16500.0
2012-02-02 12:00:00,82.99,83.07,82.99,83.05,35000.0,55.4574,55.5109,55.4574,55.4975,35000.0
2012-02-02 12:10:00,83.04,83.06,82.97,83.0,24400.0,55.4908,55.5042,55.4441,55.4641,24400.0
2012-02-02 12:20:00,82.98,83.01,82.97,83.01,12100.0,55.4507,55.4708,55.4441,55.4708,12100.0
2012-02-02 12:30:00,83.01,83.04,82.98,83.02,23100.0,55.4708,55.4908,55.4507,55.4775,23100.0
2012-02-02 12:40:00,83.03,83.08,83.01,83.07,20800.0,55.4841,55.5176,55.4708,55.5109,20800.0
2012-02-02 12:50:00,83.06,83.24,83.06,83.22,30300.0,55.5042,55.6245,55.5042,55.6111,30300.0
2012-02-02 13:00:00,83.23,83.23,83.13,83.14,12900.0,55.6178,55.6178,55.551,55.5577,12900.0
2012-02-02 13:10:00,83.15,83.16,83.12,83.14,15600.0,55.5643,55.571,55.5443,55.5577,15600.0
2012-02-02 13:20:00,83.14,83.16,83.1,83.1,19600.0,55.5577,55.571,55.5309,55.5309,19600.0
2012-02-02 13:30:00,83.11,83.15,83.09,83.14,14400.0,55.5376,55.5643,55.5242,55.5577,14400.0
2012-02-02 13:40:00,83.14,83.2,83.13,83.18,21500.0,55.5577,55.5977,55.551,55.5844,21500.0
2012-02-02 13:50:00,83.17,83.19,83.13,83.16,22700.0,55.5777,55.5911,55.551,55.571,22700.0
2012-02-02 14:00:00,83.16,83.19,83.13,83.18,14000.0,55.571,55.5911,55.551,55.5844,14000.0
2012-02-02 14:10:00,83.18,83.19,83.12,83.13,11200.0,55.5844,55.5911,55.5443,55.551,11200.0
2012-02-02 14:20:00,83.12,83.15,83.08,83.09,35500.0,55.5443,55.5643,55.5176,55.5242,35500.0
2012-02-02 14:30:00,83.09,83.1,83.03,83.04,15300.0,55.5242,55.5309,55.4841,55.4908,15300.0
2012-02-02 14:40:00,83.04,83.05,82.98,83.02,31300.0,55.4908,55.4975,55.4507,55.4775,31300.0
2012-02-02 14:50:00,83.01,83.04,82.99,83.04,31200.0,55.4708,55.4908,55.4574,55.4908,31200.0
2012-02-02 15:00:00,83.05,83.08,82.99,83.01,25200.0,55.4975,55.5176,55.4574,55.4708,25200.0
2012-02-02 15:10:00,83.02,83.11,82.98,83.11,35100.0,55.4775,55.5376,55.4507,55.5376,35100.0
2012-02-02 15:20:00,83.12,83.12,83.02,83.02,27800.0,55.5443,55.5443,55.4775,55.4775,27800.0
2012-02-02 15:30:00,83.02,83.1,82.99,83.1,48100.0,55.4775,55.5309,55.4574,55.5309,48100.0
2012-02-02 15:40:00,83.1,83.17,83.04,83.13,66400.0,55.5309,55.5777,55.4908,55.551,66400.0
2012-02-02 15:50:00,83.12,83.17,83.11,83.15,127000.0,55.5443,55.5777,55.5376,55.5643,127000.0
2012-02-03 09:30:00,83.41,83.84,83.31,83.32,52400.0,55.7381,56.0254,55.6713,55.6779,52400.0
2012-02-03 09:40:00,83.33,83.51,83.25,83.5,75400.0,55.6846,55.8049,55.6312,55.7982,75400.0
2012-02-03 09:50:00,83.5,83.56,83.37,83.51,41500.0,55.7982,55.8383,55.7113,55.8049,41500.0
2012-02-03 10:00:00,83.5,83.77,83.5,83.65,63700.0,55.7982,55.9786,55.7982,55.8985,63700.0
2012-02-03 10:10:00,83.65,83.8,83.59,83.67,40900.0,55.8985,55.9987,55.8584,55.9118,40900.0
2012-02-03 10:20:00,83.69,83.69,83.47,83.47,58200.0,55.9252,55.9252,55.7782,55.7782,58200.0
2012-02-03 10:30:00,83.48,83.68,83.48,83.68,39100.0,55.7849,55.9185,55.7849,55.9185,39100.0
2012-02-03 10:40:00,83.68,83.68,83.61,83.65,29400.0,55.9185,55.9185,55.8717,55.8985,29400.0
2012-02-03 10:50:00,83.66,83.74,83.64,83.74,27700.0,55.9051,55.9586,55.8918,55.9586,27700.0
2012-02-03 11:00:00,83.74,83.78,83.68,83.73,63600.0,55.9586,55.9853,55.9185,55.9519,63600.0
2012-02-03 11:10:00,83.73,83.8,83.72,83.79,26600.0,55.9519,55.9987,55.9452,55.992,26600.0
2012-02-03 11:20:00,83.8,83.91,83.77,83.9,46200.0,55.9987,56.0722,55.9786,56.0655,46200.0
2012-02-03 11:30:00,83.9,84.27,83.9,84.22,130900.0,56.0655,56.3128,56.0655,56.2794,130900.0
2012-02-03 11:40:00,84.23,84.23,84.1,84.12,24700.0,56.286,56.286,56.1992,56.2125,24700.0
2012-02-03 11:50:00,84.12,84.17,84.12,84.17,22600.0,56.2125,56.2459,56.2125,56.2459,22600.0
2012-02-03 12:00:00,84.17,84.2,84.15,84.19,25300.0,56.2459,56.266,56.2326,56.2593,25300.0
2012-02-03 12:10:00,84.17,84.19,84.12,84.16,35400.0,56.2459,56.2593,56.2125,56.2393,35400.0
2012-02-03 12:20:00,84.17,84.39,84.16,84.34,70100.0,56.2459,56.393,56.2393,56.3595,70100.0
2012-02-03 12:30:00,84.32,84.36,84.26,84.34,110100.0,56.3462,56.3729,56.3061,56.3595,110100.0
2012-02-03 12:40:00,84.35,84.47,84.34,84.39,147300.0,56.3662,56.4464,56.3595,56.393,147300.0
2012-02-03 12:50:00,84.39,84.43,84.28,84.43,148900.0,56.393,56.4197,56.3194,56.4197,148900.0
2012-02-03 13:00:00,84.42,84.44,84.35,84.42,50400.0,56.413,56.4264,56.3662,56.413,50400.0
2012-02-03 13:10:00,84.41,84.42,84.27,84.28,23900.0,56.4063,56.413,56.3128,56.3194,23900.0
2012-02-03 13:20:00,84.27,84.36,84.27,84.36,153900.0,56.3128,56.3729,56.3128,56.3729,153900.0
2012-02-03 13:30:00,84.36,84.36,84.26,84.3,36800.0,56.3729,56.3729,56.3061,56.3328,36800.0
2012-02-03 13:40:00,84.3,84.36,84.3,84.36,21500.0,56.3328,56.3729,56.3328,56.3729,21500.0
2012-02-03 13:50:00,84.34,84.39,84.33,84.35,235100.0,56.3595,56.393,56.3529,56.3662,235100.0
2012-02-03 14:00:00,84.37,84.4,84.35,84.37,116700.0,56.3796,56.3996,56.3662,56.3796,116700.0
2012-02-03 14:10:00,84.36,84.5,84.34,84.49,119200.0,56.3729,56.4665,56.3595,56.4598,119200.0
2012-02-03 14:20:00,84.48,84.52,84.45,84.5,48400.0,56.4531,56.4798,56.433,56.4665,48400.0
2012-02-03 14:30:00,84.49,84.54,84.48,84.5,28700.0,56.4598,56.4932,56.4531,56.4665,28700.0
2012-02-03 14:40:00,84.5,84.73,84.5,84.62,62000.0,56.4665,56.6202,56.4665,56.5467,62000.0
2012-02-03 14:50:00,84.62,84.62,84.54,84.59,28000.0,56.5467,56.5467,56.4932,56.5266,28000.0
2012-02-03 15:00:00,84.59,84.59,84.54,84.55,47900.0,56.5266,56.5266,56.4932,56.4999,47900.0
2012-02-03 15:10:00,84.55,84.64,84.55,84.6,55100.0,56.4999,56.56,56.4999,56.5333,55100.0
2012-02-03 15:20:00,84.59,84.67,84.57,84.67,223200.0,56.5266,56.5801,56.5132,56.5801,223200.0
2012-02-03 15:30:00,84.66,84.67,84.61,84.64,70700.0,56.5734,56.5801,56.54,56.56,70700.0
2012-02-03 15:40:00,84.64,84.65,84.53,84.59,219000.0,56.56,56.5667,56.4865,56.5266,219000.0
2012-02-03 15:50:00,84.57,84.64,84.55,84.58,187000.0,56.5132,56.56,56.4999,56.5199,187000.0
2012-02-06 09:30:00,84.38,84.59,84.34,84.56,60800.0,56.3863,56.5266,56.3595,56.5066,60800.0
2012-02-06 09:40:00,84.55,84.62,84.47,84.55,36700.0,56.4999,56.5467,56.4464,56.4999,36700.0
2012-02-06 09:50:00,84.55,84.58,84.51,84.55,37400.0,56.4999,56.5199,56.4731,56.4999,37400.0
2012-02-06 10:00:00,84.55,84.71,84.51,84.68,52100.0,56.4999,56.6068,56.4731,56.5867,52100.0
2012-02-06 10:10:00,84.66,84.75,84.6,84.67,45700.0,56.5734,56.6335,56.5333,56.5801,45700.0
2012-02-06 10:20:00,84.65,84.76,84.65,84.73,34300.0,56.5667,56.6402,56.5667,56.6202,34300.0
2012-02-06 10:30:00,84.74,84.8,84.72,84.77,20100.0,56.6268,56.6669,56.6135,56.6469,20100.0
2012-02-06 10:40:00,84.77,84.93,84.72,84.91,64600.0,56.6469,56.7538,56.6135,56.7404,64600.0
2012-02-06 10:50:00,84.91,85.07,84.88,85.06,176400.0,56.7404,56.8474,56.7204,56.8407,176400.0
2012-02-06 11:00:00,85.03,85.05,84.88,85.01,76000.0,56.8206,56.834,56.7204,56.8073,76000.0
2012-02-06 11:10:00,85.0,85.11,85.0,85.11,34200.0,56.8006,56.8741,56.8006,56.8741,34200.0
2012-02-06 11:20:00,85.09,85.11,84.81,85.02,110300.0,56.8607,56.8741,56.6736,56.8139,110300.0
2012-02-06 11:30:00,85.01,85.05,84.98,85.05,24600.0,56.8073,56.834,56.7872,56.834,24600.0
2012-02-06 11:40:00,85.06,85.21,85.04,85.21,36700.0,56.8407,56.9409,56.8273,56.9409,36700.0
2012-02-06 11:50:00,85.21,85.32,85.21,85.31,39400.0,56.9409,57.0144,56.9409,57.0077,39400.0
2012-02-06 12:00:00,85.3,85.31,85.15,85.26,40200.0,57.0011,57.0077,56.9008,56.9743,40200.0
2012-02-06 12:10:00,85.25,85.3,85.23,85.28,27700.0,56.9676,57.0011,56.9543,56.9877,27700.0
2012-02-06 12:20:00,85.28,85.3,85.24,85.29,25200.0,56.9877,57.0011,56.961,56.9944,25200.0
2012-02-06 12:30:00,85.28,85.33,85.28,85.29,22700.0,56.9877,57.0211,56.9877,56.9944,22700.0
2012-02-06 12:40:00,85.28,85.31,85.21,85.23,20000.0,56.9877,57.0077,56.9409,56.9543,20000.0
2012-02-06 12:50:00,85.24,85.4,85.23,85.38,45200.0,56.961,57.0679,56.9543,57.0545,45200.0
2012-02-06 13:00:00,85.38,85.38,85.25,85.28,25200.0,57.0545,57.0545,56.9676,56.9877,25200.0
2012-02-06 13:10:00,85.28,85.31,85.23,85.3,34300.0,56.9877,57.0077,56.9543,57.0011,34300.0
2012-02-06 13:20:00,85.29,85.32,85.18,85.18,19000.0,56.9944,57.0144,56.9209,56.9209,19000.0
2012-02-06 13:30:00,85.17,85.24,85.15,85.17,37900.0,56.9142,56.961,56.9008,56.9142,37900.0
2012-02-06 13:40:00,85.16,85.18,84.93,85.07,121900.0,56.9075,56.9209,56.7538,56.8474,121900.0
2012-02-06 13:50:00,85.07,85.11,85.05,85.1,27700.0,56.8474,56.8741,56.834,56.8674,27700.0
2012-02-06 14:00:00,85.11,85.12,85.05,85.07,27700.0,56.8741,56.8808,56.834,56.8474,27700.0
2012-02-06 14:10:00,85.07,85.14,85.07,85.12,24300.0,56.8474,56.8941,56.8474,56.8808,24300.0
2012-02-06 14:20:00,85.11,85.13,85.08,85.1,23600.0,56.8741,56.8875,56.854,56.8674,23600.0
2012-02-06 14:30:00,85.11,85.15,85.07,85.12,27000.0,56.8741,56.9008,56.8474,56.8808,27000.0
2012-02-06 14:40:00,85.11,85.16,85.1,85.15,22500.0,56.8741,56.9075,56.8674,56.9008,22500.0
2012-02-06 14:50:00,85.15,85.17,85.1,85.15,25100.0,56.9008,56.9142,56.8674,56.9008,25100.0
2012-02-06 15:00:00,85.15,85.18,85.11,85.14,28000.0,56.9008,56.9209,56.8741,56.8941,28000.0
2012-02-06 15:10:00,85.13,85.13,84.98,85.04,33800.0,56.8875,56.8875,56.7872,56.8273,33800.0
2012-02-06 15:20:00,85.04,85.13,85.03,85.06,38200.0,56.8273,56.8875,56.8206,56.8407,38200.0
2012-02-06 15:30:00,85.06,85.11,84.96,85.11,69000.0,56.8407,56.8741,56.7739,56.8741,69000.0
2012-02-06 15:40:00,85.11,85.21,85.1,85.17,81200.0,56.8741,56.9409,56.8674,56.9142,81200.0
2012-02-06 15:50:00,85.16,85.26,85.14,85.22,194100.0,56.9075,56.9743,56.8941,56.9476,194100.0
2012-02-07 09:30:00,85.0,85.12,85.0,85.08,82400.0,56.8006,56.8808,56.8006,56.854,82400.0
2012-02-07 09:40:00,85.1,85.29,85.08,85.14,42100.0,56.8674,56.9944,56.854,56.8941,42100.0
2012-02-07 09:50:00,85.16,85.29,85.08,85.28,48400.0,56.9075,56.9944,56.854,56.9877,48400.0
2012-02-07 10:00:00,85.28,85.29,85.14,85.29,30400.0,56.9877,56.9944,56.8941,56.9944,30400.0
2012-02-07 10:10:00,85.28,85.36,85.24,85.36,36200.0,56.9877,57.0411,56.961,57.0411,36200.0
2012-02-07 10:20:00,85.33,85.37,85.1,85.1,38400.0,57.0211,57.0478,56.8674,56.8674,38400.0
2012-02-07 10:30:00,85.11,85.22,85.07,85.1,51500.0,56.8741,56.9476,56.8474,56.8674,51500.0
2012-02-07 10:40:00,85.11,85.31,85.08,85.27,28500.0,56.8741,57.0077,56.854,56.981,28500.0
2012-02-07 10:50:00,85.26,85.31,85.25,85.3,25600.0,56.9743,57.0077,56.9676,57.0011,25600.0
2012-02-07 11:00:00,85.31,85.35,85.29,85.31,38000.0,57.0077,57.0345,56.9944,57.0077,38000.0
2012-02-07 11:10:00,85.33,85.38,85.29,85.37,13600.0,57.0211,57.0545,56.9944,57.0478,13600.0
2012-02-07 11:20:00,85.37,85.42,85.32,85.4,15600.0,57.0478,57.0812,57.0144,57.0679,15600.0
2012-02-07 11:30:00,85.4,85.48,85.4,85.42,43600.0,57.0679,57.1213,57.0679,57.0812,43600.0
2012-02-07 11:40:00,85.44,85.49,85.4,85.44,18200.0,57.0946,57.128,57.0679,57.0946,18200.0
2012-02-07 11:50:00,85.42,85.46,85.41,85.43,15600.0,57.0812,57.108,57.0746,57.0879,15600.0
2012-02-07 12:00:00,85.44,85.5,85.43,85.49,39300.0,57.0946,57.1347,57.0879,57.128,39300.0
2012-02-07 12:10:00,85.48,85.53,85.47,85.53,22500.0,57.1213,57.1548,57.1147,57.1548,22500.0
2012-02-07 12:20:00,85.53,85.57,85.52,85.55,24200.0,57.1548,57.1815,57.1481,57.1681,24200.0
2012-02-07 12:30:00,85.56,85.61,85.52,85.61,25500.0,57.1748,57.2082,57.1481,57.2082,25500.0
2012-02-07 12:40:00,85.59,85.61,85.56,85.61,12400.0,57.1948,57.2082,57.1748,57.2082,12400.0
2012-02-07 12:50:00,85.61,85.61,85.56,85.58,11400.0,57.2082,57.2082,57.1748,57.1882,11400.0
2012-02-07 13:00:00,85.58,85.75,85.55,85.72,46100.0,57.1882,57.3018,57.1681,57.2817,46100.0
2012-02-07 13:10:00,85.74,85.8,85.72,85.76,23200.0,57.2951,57.3352,57.2817,57.3084,23200.0
2012-02-07 13:20:00,85.74,85.78,85.72,85.74,32000.0,57.2951,57.3218,57.2817,57.2951,32000.0
2012-02-07 13:30:00,85.74,85.78,85.72,85.78,30500.0,57.2951,57.3218,57.2817,57.3218,30500.0
2012-02-07 13:40:00,85.78,85.84,85.74,85.84,43200.0,57.3218,57.3619,57.2951,57.3619,43200.0
2012-02-07 13:50:00,85.84,85.88,85.8,85.88,38300.0,57.3619,57.3886,57.3352,57.3886,38300.0
2012-02-07 14:00:00,85.86,85.92,85.84,85.92,51000.0,57.3753,57.4154,57.3619,57.4154,51000.0
2012-02-07 14:10:00,85.91,86.03,85.91,85.98,79400.0,57.4087,57.4889,57.4087,57.4555,79400.0
2012-02-07 14:20:00,86.0,86.02,85.96,86.0,59500.0,57.4688,57.4822,57.4421,57.4688,59500.0
2012-02-07 14:30:00,86.0,86.05,85.99,86.03,55100.0,57.4688,57.5022,57.4621,57.4889,55100.0
2012-02-07 14:40:00,86.03,86.1,86.03,86.05,55100.0,57.4889,57.5356,57.4889,57.5022,55100.0
2012-02-07 14:50:00,86.04,86.14,86.0,86.11,89000.0,57.4956,57.5624,57.4688,57.5423,89000.0
2012-02-07 15:00:00,86.13,86.3,86.1,86.25,131000.0,57.5557,57.6693,57.5356,57.6359,131000.0
2012-02-07 15:10:00,86.26,86.41,86.23,86.31,105000.0,57.6426,57.7428,57.6225,57.676,105000.0
2012-02-07 15:20:00,86.31,86.45,86.25,86.36,100300.0,57.676,57.7695,57.6359,57.7094,100300.0
2012-02-07 15:30:00,86.36,86.61,86.35,86.58,231000.0,57.7094,57.8765,57.7027,57.8564,231000.0
2012-02-07 15:40:00,86.58,86.62,86.54,86.57,192600.0,57.8564,57.8831,57.8297,57.8497,192600.0
2012-02-07 15:50:00,86.57,86.64,86.54,86.63,421200.0,57.8497,57.8965,57.8297,57.8898,421200.0
2012-02-08 09:30:00,86.57,87.1,86.14,86.99,152300.0,57.8497,58.2039,57.5624,58.1304,152300.0
2012-02-08 09:40:00,87.0,87.12,86.95,87.11,79600.0,58.1371,58.2173,58.1037,58.2106,79600.0
2012-02-08 09:50:00,87.08,87.32,87.05,87.32,90700.0,58.1905,58.3509,58.1705,58.3509,90700.0
2012-02-08 10:00:00,87.3,87.61,87.24,87.39,121300.0,58.3375,58.5447,58.2974,58.3977,121300.0
2012-02-08 10:10:00,87.38,87.48,87.17,87.33,61600.0,58.391,58.4578,58.2507,58.3576,61600.0
2012-02-08 10:20:00,87.34,87.42,87.33,87.35,59000.0,58.3643,58.4177,58.3576,58.371,59000.0
2012-02-08 10:30:00,87.34,87.49,87.34,87.38,80700.0,58.3643,58.4645,58.3643,58.391,80700.0
2012-02-08 10:40:00,87.41,87.55,87.34,87.45,65600.0,58.411,58.5046,58.3643,58.4378,65600.0
2012-02-08 10:50:00,87.44,87.49,87.3,87.42,68100.0,58.4311,58.4645,58.3375,58.4177,68100.0
2012-02-08 11:00:00,87.41,87.45,87.32,87.37,71500.0,58.411,58.4378,58.3509,58.3843,71500.0
2012-02-08 11:10:00,87.37,87.37,87.25,87.33,64900.0,58.3843,58.3843,58.3041,58.3576,64900.0
2012-02-08 11:20:00,87.31,87.39,87.23,87.39,100900.0,58.3442,58.3977,58.2908,58.3977,100900.0
2012-02-08 11:30:00,87.39,87.5,87.31,87.4,100900.0,58.3977,58.4712,58.3442,58.4044,100900.0
2012-02-08 11:40:00,87.41,87.42,87.26,87.3,151400.0,58.411,58.4177,58.3108,58.3375,151400.0
2012-02-08 11:50:00,87.3,87.37,87.25,87.37,55600.0,58.3375,58.3843,58.3041,58.3843,55600.0
2012-02-08 12:00:00,87.36,87.44,87.36,87.42,59800.0,58.3776,58.4311,58.3776,58.4177,59800.0
2012-02-08 12:10:00,87.42,87.44,87.37,87.43,58600.0,58.4177,58.4311,58.3843,58.4244,58600.0
2012-02-08 12:20:00,87.42,87.46,87.38,87.38,72600.0,58.4177,58.4445,58.391,58.391,72600.0
2012-02-08 12:30:00,87.39,87.71,87.36,87.65,89900.0,58.3977,58.6115,58.3776,58.5714,89900.0
2012-02-08 12:40:00,87.64,87.65,87.44,87.44,36000.0,58.5647,58.5714,58.4311,58.4311,36000.0
2012-02-08 12:50:00,87.43,87.48,87.4,87.41,36100.0,58.4244,58.4578,58.4044,58.411,36100.0
2012-02-08 13:00:00,87.42,87.64,87.41,87.58,84100.0,58.4177,58.5647,58.411,58.5246,84100.0
2012-02-08 13:10:00,87.56,87.62,87.5,87.53,33900.0,58.5113,58.5514,58.4712,58.4912,33900.0
2012-02-08 13:20:00,87.53,87.55,87.4,87.45,27000.0,58.4912,58.5046,58.4044,58.4378,27000.0
2012-02-08 13:30:00,87.45,87.46,87.4,87.42,28600.0,58.4378,58.4445,58.4044,58.4177,28600.0
2012-02-08 13:40:00,87.41,87.55,87.4,87.46,58700.0,58.411,58.5046,58.4044,58.4445,58700.0
2012-02-08 13:50:00,87.46,87.47,87.4,87.42,53400.0,58.4445,58.4511,58.4044,58.4177,53400.0
2012-02-08 14:00:00,87.42,87.51,87.4,87.48,78500.0,58.4177,58.4779,58.4044,58.4578,78500.0
2012-02-08 14:10:00,87.49,87.53,87.46,87.48,34700.0,58.4645,58.4912,58.4445,58.4578,34700.0
2012-02-08 14:20:00,87.48,87.58,87.47,87.54,38100.0,58.4578,58.5246,58.4511,58.4979,38100.0
2012-02-08 14:30:00,87.54,87.54,87.4,87.43,55500.0,58.4979,58.4979,58.4044,58.4244,55500.0
2012-02-08 14:40:00,87.43,87.47,87.42,87.45,73100.0,58.4244,58.4511,58.4177,58.4378,73100.0
2012-02-08 14:50:00,87.45,87.46,87.4,87.44,50500.0,58.4378,58.4445,58.4044,58.4311,50500.0
2012-02-08 15:00:00,87.44,87.46,87.42,87.44,83700.0,58.4311,58.4445,58.4177,58.4311,83700.0
2012-02-08 15:10:00,87.44,87.46,87.42,87.44,62900.0,58.4311,58.4445,58.4177,58.4311,62900.0
2012-02-08 15:20:00,87.44,87.5,87.43,87.5,127200.0,58.4311,58.4712,58.4244,58.4712,127200.0
2012-02-08 15:30:00,87.49,87.49,87.42,87.45,99000.0,58.4645,58.4645,58.4177,58.4378,99000.0
2012-02-08 15:40:00,87.45,87.53,87.44,87.47,96100.0,58.4378,58.4912,58.4311,58.4511,96100.0
2012-02-08 15:50:00,87.46,87.67,87.45,87.67,233200.0,58.4445,58.5848,58.4378,58.5848,233200.0
2012-02-09 09:30:00,87.66,87.92,87.5,87.75,138800.0,58.5781,58.7518,58.4712,58.6382,138800.0
2012-02-09 09:40:00,87.72,87.97,87.54,87.6,66600.0,58.6182,58.7853,58.4979,58.538,66600.0
2012-02-09 09:50:00,87.59,87.75,87.56,87.6,46400.0,58.5313,58.6382,58.5113,58.538,46400.0
2012-02-09 10:00:00,87.62,87.74,87.59,87.63,57800.0,58.5514,58.6316,58.5313,58.5581,57800.0
2012-02-09 10:10:00,87.67,87.69,87.53,87.66,64100.0,58.5848,58.5982,58.4912,58.5781,64100.0
2012-02-09 10:20:00,87.66,87.67,87.53,87.63,50100.0,58.5781,58.5848,58.4912,58.5581,50100.0
2012-02-09 10:30:00,87.62,87.62,87.4,87.44,63000.0,58.5514,58.5514,58.4044,58.4311,63000.0
2012-02-09 10:40:00,87.44,87.59,87.44,87.55,62400.0,58.4311,58.5313,58.4311,58.5046,62400.0
2012-02-09 10:50:00,87.55,87.58,87.43,87.55,50100.0,58.5046,58.5246,58.4244,58.5046,50100.0
2012-02-09 11:00:00,87.55,87.6,87.53,87.58,75500.0,58.5046,58.538,58.4912,58.5246,75500.0
2012-02-09 11:10:00,87.58,87.58,87.47,87.5,65900.0,58.5246,58.5246,58.4511,58.4712,65900.0
2012-02-09 11:20:00,87.51,87.61,87.46,87.5,75300.0,58.4779,58.5447,58.4445,58.4712,75300.0
2012-02-09 11:30:00,87.5,87.57,87.48,87.48,35400.0,58.4712,58.518,58.4578,58.4578,35400.0
2012-02-09 11:40:00,87.5,87.69,87.49,87.67,29600.0,58.4712,58.5982,58.4645,58.5848,29600.0
2012-02-09 11:50:00,87.68,87.75,87.61,87.69,33600.0,58.5915,58.6382,58.5447,58.5982,33600.0
2012-02-09 12:00:00,87.7,87.76,87.58,87.59,37900.0,58.6048,58.6449,58.5246,58.5313,37900.0
2012-02-09 12:10:00,87.58,88.0,87.57,87.94,602700.0,58.5246,58.8053,58.518,58.7652,602700.0
2012-02-09 12:20:00,87.94,87.95,87.81,87.86,34500.0,58.7652,58.7719,58.6783,58.7118,34500.0
2012-02-09 12:30:00,87.86,87.9,87.82,87.9,26200.0,58.7118,58.7385,58.685,58.7385,26200.0
2012-02-09 12:40:00,87.91,88.07,87.9,88.02,80200.0,58.7452,58.8521,58.7385,58.8187,80200.0
2012-02-09 12:50:00,88.01,88.05,87.95,87.97,37700.0,58.812,58.8387,58.7719,58.7853,37700.0
2012-02-09 13:00:00,87.94,87.96,87.88,87.91,25600.0,58.7652,58.7786,58.7251,58.7452,25600.0
2012-02-09 13:10:00,87.91,87.94,87.88,87.89,40900.0,58.7452,58.7652,58.7251,58.7318,40900.0
2012-02-09 13:20:00,87.9,88.0,87.9,88.0,30900.0,58.7385,58.8053,58.7385,58.8053,30900.0
2012-02-09 13:30:00,88.0,88.05,87.99,88.03,27700.0,58.8053,58.8387,58.7986,58.8254,27700.0
2012-02-09 13:40:00,88.03,88.03,87.97,87.97,24500.0,58.8254,58.8254,58.7853,58.7853,24500.0
2012-02-09 13:50:00,87.97,88.01,87.97,88.01,25700.0,58.7853,58.812,58.7853,58.812,25700.0
2012-02-09 14:00:00,88.0,88.0,87.84,87.84,26500.0,58.8053,58.8053,58.6984,58.6984,26500.0
2012-02-09 14:10:00,87.85,87.87,87.79,87.81,25900.0,58.7051,58.7184,58.665,58.6783,25900.0
2012-02-09 14:20:00,87.82,87.88,87.77,87.83,37800.0,58.685,58.7251,58.6516,58.6917,37800.0
2012-02-09 14:30:00,87.84,87.86,87.79,87.83,28000.0,58.6984,58.7118,58.665,58.6917,28000.0
2012-02-09 14:40:00,87.84,87.86,87.78,87.82,21900.0,58.6984,58.7118,58.6583,58.685,21900.0
2012-02-09 14:50:00,87.82,87.83,87.77,87.82,38000.0,58.685,58.6917,58.6516,58.685,38000.0
2012-02-09 15:00:00,87.82,87.86,87.81,87.86,37200.0,58.685,58.7118,58.6783,58.7118,37200.0
2012-02-09 15:10:00,87.86,87.89,87.82,87.88,67500.0,58.7118,58.7318,58.685,58.7251,67500.0
2012-02-09 15:20:00,87.88,87.88,87.8,87.86,50600.0,58.7251,58.7251,58.6717,58.7118,50600.0
2012-02-09 15:30:00,87.87,87.92,87.83,87.88,66000.0,58.7184,58.7518,58.6917,58.7251,66000.0
2012-02-09 15:40:00,87.88,87.99,87.87,87.99,136000.0,58.7251,58.7986,58.7184,58.7986,136000.0
2012-02-09 15:50:00,87.99,88.05,87.92,88.02,197500.0,58.7986,58.8387,58.7518,58.8187,197500.0
2012-02-10 09:30:00,87.13,87.38,87.0,87.38,85900.0,58.2239,58.391,58.1371,58.391,85900.0
2012-02-10 09:40:00,87.38,87.52,87.34,87.46,54900.0,58.391,58.4846,58.3643,58.4445,54900.0
2012-02-10 09:50:00,87.46,87.6,87.43,87.6,60400.0,58.4445,58.538,58.4244,58.538,60400.0
2012-02-10 10:00:00,87.59,87.61,87.38,87.42,63000.0,58.5313,58.5447,58.391,58.4177,63000.0
2012-02-10 10:10:00,87.4,87.49,87.39,87.45,25800.0,58.4044,58.4645,58.3977,58.4378,25800.0
2012-02-10 10:20:00,87.42,87.53,87.38,87.53,28300.0,58.4177,58.4912,58.391,58.4912,28300.0
2012-02-10 10:30:00,87.54,87.56,87.43,87.43,28600.0,58.4979,58.5113,58.4244,58.4244,28600.0
2012-02-10 10:40:00,87.43,87.46,87.38,87.41,32500.0,58.4244,58.4445,58.391,58.411,32500.0
2012-02-10 10:50:00,87.38,87.5,87.38,87.47,25900.0,58.391,58.4712,58.391,58.4511,25900.0
2012-02-10 11:00:00,87.45,87.46,87.19,87.19,59800.0,58.4378,58.4445,58.264,58.264,59800.0
2012-02-10 11:10:00,87.19,87.4,87.14,87.33,59200.0,58.264,58.4044,58.2306,58.3576,59200.0
2012-02-10 11:20:00,87.33,87.41,87.31,87.38,18300.0,58.3576,58.411,58.3442,58.391,18300.0
2012-02-10 11:30:00,87.39,87.39,87.29,87.31,19400.0,58.3977,58.3977,58.3309,58.3442,19400.0
2012-02-10 11:40:00,87.32,87.38,87.31,87.38,22100.0,58.3509,58.391,58.3442,58.391,22100.0
2012-02-10 11:50:00,87.38,87.5,87.36,87.49,25200.0,58.391,58.4712,58.3776,58.4645,25200.0
2012-02-10 12:00:00,87.5,87.5,87.38,87.47,42600.0,58.4712,58.4712,58.391,58.4511,42600.0
2012-02-10 12:10:00,87.46,87.56,87.46,87.56,25400.0,58.4445,58.5113,58.4445,58.5113,25400.0
2012-02-10 12:20:00,87.56,87.61,87.54,87.59,41000.0,58.5113,58.5447,58.4979,58.5313,41000.0
2012-02-10 12:30:00,87.59,87.6,87.51,87.52,19200.0,58.5313,58.538,58.4779,58.4846,19200.0
2012-02-10 12:40:00,87.51,87.57,87.5,87.55,26200.0,58.4779,58.518,58.4712,58.5046,26200.0
2012-02-10 12:50:00,87.56,87.56,87.5,87.5,32800.0,58.5113,58.5113,58.4712,58.4712,32800.0
2012-02-10 13:00:00,87.51,87.62,87.5,87.6,25600.0,58.4779,58.5514,58.4712,58.538,25600.0
2012-02-10 13:10:00,87.61,87.71,87.6,87.7,19600.0,58.5447,58.6115,58.538,58.6048,19600.0
2012-02-10 13:20:00,87.71,87.72,87.61,87.61,34100.0,58.6115,58.6182,58.5447,58.5447,34100.0
2012-02-10 13:30:00,87.61,87.61,87.39,87.42,76200.0,58.5447,58.5447,58.3977,58.4177,76200.0
2012-02-10 13:40:00,87.4,87.42,87.31,87.35,27400.0,58.4044,58.4177,58.3442,58.371,27400.0
2012-02-10 13:50:00,87.34,87.56,87.33,87.52,121400.0,58.3643,58.5113,58.3576,58.4846,121400.0
2012-02-10 14:00:00,87.52,87.67,87.52,87.66,102800.0,58.4846,58.5848,58.4846,58.5781,102800.0
2012-02-10 14:10:00,87.66,87.66,87.53,87.59,23900.0,58.5781,58.5781,58.4912,58.5313,23900.0
2012-02-10 14:20:00,87.58,87.6,87.5,87.59,32200.0,58.5246,58.538,58.4712,58.5313,32200.0
2012-02-10 14:30:00,87.59,87.6,87.57,87.58,14800.0,58.5313,58.538,58.518,58.5246,14800.0
2012-02-10 14:40:00,87.58,87.58,87.5,87.52,18400.0,58.5246,58.5246,58.4712,58.4846,18400.0
2012-02-10 14:50:00,87.52,87.52,87.49,87.51,22700.0,58.4846,58.4846,58.4645,58.4779,22700.0
2012-02-10 15:00:00,87.5,87.51,87.45,87.47,33500.0,58.4712,58.4779,58.4378,58.4511,33500.0
2012-02-10 15:10:00,87.46,87.55,87.44,87.54,29800.0,58.4445,58.5046,58.4311,58.4979,29800.0
2012-02-10 15:20:00,87.54,87.58,87.49,87.56,28500.0,58.4979,58.5246,58.4645,58.5113,28500.0
2012-02-10 15:30:00,87.57,87.59,87.53,87.57,36700.0,58.518,58.5313,58.4912,58.518,36700.0
2012-02-10 15:40:00,87.55,87.56,87.48,87.51,91300.0,58.5046,58.5113,58.4578,58.4779,91300.0
2012-02-10 15:50:00,87.51,87.55,87.45,87.51,216500.0,58.4779,58.5046,58.4378,58.4779,216500.0
2012-02-13 09:30:00,87.64,87.66,87.25,87.39,138600.0,58.5647,58.5781,58.3041,58.3977,138600.0
2012-02-13 09:40:00,87.39,87.5,87.28,87.29,45000.0,58.3977,58.4712,58.3242,58.3309,45000.0
2012-02-13 09:50:00,87.29,87.47,87.29,87.44,34900.0,58.3309,58.4511,58.3309,58.4311,34900.0
2012-02-13 10:00:00,87.45,87.53,87.43,87.45,36200.0,58.4378,58.4912,58.4244,58.4378,36200.0
2012-02-13 10:10:00,87.45,87.45,87.32,87.35,17100.0,58.4378,58.4378,58.3509,58.371,17100.0
2012-02-13 10:20:00,87.34,87.46,87.32,87.45,30300.0,58.3643,58.4445,58.3509,58.4378,30300.0
2012-02-13 10:30:00,87.45,87.53,87.44,87.49,24900.0,58.4378,58.4912,58.4311,58.4645,24900.0
2012-02-13 10:40:00,87.48,87.52,87.45,87.47,28600.0,58.4578,58.4846,58.4378,58.4511,28600.0
2012-02-13 10:50:00,87.47,87.54,87.43,87.54,38000.0,58.4511,58.4979,58.4244,58.4979,38000.0
2012-02-13 11:00:00,87.54,87.54,87.29,87.29,94700.0,58.4979,58.4979,58.3309,58.3309,94700.0
2012-02-13 11:10:00,87.29,87.3,87.07,87.11,83500.0,58.3309,58.3375,58.1838,58.2106,83500.0
2012-02-13 11:20:00,87.11,87.16,86.98,87.14,116200.0,58.2106,58.244,58.1237,58.2306,116200.0
2012-02-13 11:30:00,87.16,87.3,87.16,87.3,27200.0,58.244,58.3375,58.244,58.3375,27200.0
2012-02-13 11:40:00,87.3,87.54,87.3,87.39,67800.0,58.3375,58.4979,58.3375,58.3977,67800.0
2012-02-13 11:50:00,87.39,87.49,87.39,87.49,43300.0,58.3977,58.4645,58.3977,58.4645,43300.0
2012-02-13 12:00:00,87.48,87.6,87.48,87.58,41200.0,58.4578,58.538,58.4578,58.5246,41200.0
2012-02-13 12:10:00,87.58,87.59,87.5,87.54,36800.0,58.5246,58.5313,58.4712,58.4979,36800.0
2012-02-13 12:20:00,87.53,87.6,87.52,87.57,61800.0,58.4912,58.538,58.4846,58.518,61800.0
2012-02-13 12:30:00,87.57,87.6,87.56,87.59,33500.0,58.518,58.538,58.5113,58.5313,33500.0
2012-02-13 12:40:00,87.59,87.72,87.58,87.72,86400.0,58.5313,58.6182,58.5246,58.6182,86400.0
2012-02-13 12:50:00,87.71,87.72,87.58,87.61,68600.0,58.6115,58.6182,58.5246,58.5447,68600.0
2012-02-13 13:00:00,87.6,87.75,87.59,87.73,61800.0,58.538,58.6382,58.5313,58.6249,61800.0
2012-02-13 13:10:00,87.72,87.77,87.72,87.75,40900.0,58.6182,58.6516,58.6182,58.6382,40900.0
2012-02-13 13:20:00,87.75,87.97,87.75,87.96,56700.0,58.6382,58.7853,58.6382,58.7786,56700.0
2012-02-13 13:30:00,87.97,87.97,87.92,87.95,53500.0,58.7853,58.7853,58.7518,58.7719,53500.0
2012-02-13 13:40:00,87.95,87.95,87.88,87.89,31100.0,58.7719,58.7719,58.7251,58.7318,31100.0
2012-02-13 13:50:00,87.89,87.91,87.76,87.76,35000.0,58.7318,58.7452,58.6449,58.6449,35000.0
2012-02-13 14:00:00,87.76,87.86,87.73,87.83,28900.0,58.6449,58.7118,58.6249,58.6917,28900.0
2012-02-13 14:10:00,87.83,87.89,87.8,87.89,46000.0,58.6917,58.7318,58.6717,58.7318,46000.0
2012-02-13 14:20:00,87.89,87.99,87.87,87.99,65400.0,58.7318,58.7986,58.7184,58.7986,65400.0
2012-02-13 14:30:00,87.99,88.08,87.98,88.0,114800.0,58.7986,58.8588,58.7919,58.8053,114800.0
2012-02-13 14:40:00,88.0,88.05,87.99,88.03,30000.0,58.8053,58.8387,58.7986,58.8254,30000.0
2012-02-13 14:50:00,88.03,88.17,88.01,88.17,54600.0,58.8254,58.9189,58.812,58.9189,54600.0
2012-02-13 15:00:00,88.17,88.2,88.14,88.18,64400.0,58.9189,58.939,58.8989,58.9256,64400.0
2012-02-13 15:10:00,88.18,88.19,88.09,88.15,39700.0,58.9256,58.9323,58.8655,58.9055,39700.0
2012-02-13 15:20:00,88.13,88.2,88.1,88.11,53800.0,58.8922,58.939,58.8721,58.8788,53800.0
2012-02-13 15:30:00,88.11,88.13,88.09,88.13,80600.0,58.8788,58.8922,58.8655,58.8922,80600.0
2012-02-13 15:40:00,88.13,88.23,88.12,88.21,185100.0,58.8922,58.959,58.8855,58.9456,185100.0
2012-02-13 15:50:00,88.19,88.25,88.19,88.23,221400.0,58.9323,58.9724,58.9323,58.959,221400.0
2012-02-14 09:30:00,87.73,88.34,87.66,88.23,102200.0,58.6249,59.0325,58.5781,58.959,102200.0
2012-02-14 09:40:00,88.25,88.46,88.2,88.46,46600.0,58.9724,59.1127,58.939,59.1127,46600.0
2012-02-14 09:50:00,88.48,88.55,88.42,88.5,38600.0,59.1261,59.1728,59.086,59.1394,38600.0
2012-02-14 10:00:00,88.5,88.51,88.3,88.47,45600.0,59.1394,59.1461,59.0058,59.1194,45600.0
2012-02-14 10:10:00,88.47,88.49,88.36,88.44,72500.0,59.1194,59.1327,59.0459,59.0993,72500.0
2012-02-14 10:20:00,88.44,88.52,88.38,88.44,42600.0,59.0993,59.1528,59.0592,59.0993,42600.0
2012-02-14 10:30:00,88.44,88.44,88.33,88.39,39500.0,59.0993,59.0993,59.0258,59.0659,39500.0
2012-02-14 10:40:00,88.4,88.42,88.36,88.38,24200.0,59.0726,59.086,59.0459,59.0592,24200.0
2012-02-14 10:50:00,88.36,88.37,88.25,88.31,23600.0,59.0459,59.0526,58.9724,59.0125,23600.0
2012-02-14 11:00:00,88.31,88.31,88.22,88.28,18800.0,59.0125,59.0125,58.9523,58.9924,18800.0
2012-02-14 11:10:00,88.28,88.34,88.17,88.33,49300.0,58.9924,59.0325,58.9189,59.0258,49300.0
2012-02-14 11:20:00,88.31,88.35,88.28,88.35,20700.0,59.0125,59.0392,58.9924,59.0392,20700.0
2012-02-14 11:30:00,88.33,88.38,88.26,88.38,22100.0,59.0258,59.0592,58.9791,59.0592,22100.0
2012-02-14 11:40:00,88.39,88.39,88.34,88.38,9100.0,59.0659,59.0659,59.0325,59.0592,9100.0
2012-02-14 11:50:00,88.35,88.35,88.3,88.33,23100.0,59.0392,59.0392,59.0058,59.0258,23100.0
2012-02-14 12:00:00,88.33,88.36,88.33,88.35,11900.0,59.0258,59.0459,59.0258,59.0392,11900.0
2012-02-14 12:10:00,88.34,88.4,88.33,88.38,17500.0,59.0325,59.0726,59.0258,59.0592,17500.0
2012-02-14 12:20:00,88.39,88.48,88.37,88.46,24000.0,59.0659,59.1261,59.0526,59.1127,24000.0
2012-02-14 12:30:00,88.46,88.48,88.4,88.46,28200.0,59.1127,59.1261,59.0726,59.1127,28200.0
2012-02-14 12:40:00,88.46,88.52,88.44,88.51,21000.0,59.1127,59.1528,59.0993,59.1461,21000.0
2012-02-14 12:50:00,88.5,88.51,88.3,88.38,44400.0,59.1394,59.1461,59.0058,59.0592,44400.0
2012-02-14 13:00:00,88.39,88.4,88.32,88.34,13500.0,59.0659,59.0726,59.0191,59.0325,13500.0
2012-02-14 13:10:00,88.32,88.4,88.2,88.26,38500.0,59.0191,59.0726,58.939,58.9791,38500.0
2012-02-14 13:20:00,88.25,88.27,88.21,88.21,14900.0,58.9724,58.9857,58.9456,58.9456,14900.0
2012-02-14 13:30:00,88.22,88.29,88.21,88.27,17400.0,58.9523,58.9991,58.9456,58.9857,17400.0
2012-02-14 13:40:00,88.28,88.28,88.21,88.24,22400.0,58.9924,58.9924,58.9456,58.9657,22400.0
2012-02-14 13:50:00,88.25,88.26,88.21,88.26,14800.0,58.9724,58.9791,58.9456,58.9791,14800.0
2012-02-14 14:00:00,88.26,88.27,88.18,88.19,23700.0,58.9791,58.9857,58.9256,58.9323,23700.0
2012-02-14 14:10:00,88.18,88.22,88.08,88.11,24800.0,58.9256,58.9523,58.8588,58.8788,24800.0
2012-02-14 14:20:00,88.12,88.16,88.01,88.01,29800.0,58.8855,58.9122,58.812,58.812,29800.0
2012-02-14 14:30:00,88.02,88.03,87.93,88.01,34500.0,58.8187,58.8254,58.7585,58.812,34500.0
2012-02-14 14:40:00,87.99,88.01,87.91,87.96,46600.0,58.7986,58.812,58.7452,58.7786,46600.0
2012-02-14 14:50:00,87.96,88.0,87.94,87.96,20100.0,58.7786,58.8053,58.7652,58.7786,20100.0
2012-02-14 15:00:00,87.96,88.05,87.95,88.02,20800.0,58.7786,58.8387,58.7719,58.8187,20800.0
2012-02-14 15:10:00,88.02,88.05,87.98,88.0,26900.0,58.8187,58.8387,58.7919,58.8053,26900.0
2012-02-14 15:20:00,87.99,88.02,87.81,87.81,65000.0,58.7986,58.8187,58.6783,58.6783,65000.0
2012-02-14 15:30:00,87.82,88.08,87.81,88.08,34400.0,58.685,58.8588,58.6783,58.8588,34400.0
2012-02-14 15:40:00,88.09,88.39,88.09,88.37,61600.0,58.8655,59.0659,58.8655,59.0526,61600.0
2012-02-14 15:50:00,88.43,88.49,88.29,88.49,281400.0,59.0927,59.1327,58.9991,59.1327,281400.0
2012-02-15 09:30:00,87.68,87.92,87.1,87.22,354900.0,58.5915,58.7518,58.2039,58.2841,354900.0
2012-02-15 09:40:00,87.22,87.27,86.77,86.81,118300.0,58.2841,58.3175,57.9834,58.0101,118300.0
2012-02-15 09:50:00,86.81,87.08,86.81,87.0,146700.0,58.0101,58.1905,58.0101,58.1371,146700.0
2012-02-15 10:00:00,87.0,87.34,86.99,87.23,100900.0,58.1371,58.3643,58.1304,58.2908,100900.0
2012-02-15 10:10:00,87.23,87.35,87.09,87.09,49600.0,58.2908,58.371,58.1972,58.1972,49600.0
2012-02-15 10:20:00,87.09,87.27,87.09,87.24,59300.0,58.1972,58.3175,58.1972,58.2974,59300.0
2012-02-15 10:30:00,87.24,87.33,87.11,87.11,32600.0,58.2974,58.3576,58.2106,58.2106,32600.0
2012-02-15 10:40:00,87.12,87.17,87.09,87.12,33600.0,58.2173,58.2507,58.1972,58.2173,33600.0
2012-02-15 10:50:00,87.12,87.14,87.0,87.01,40200.0,58.2173,58.2306,58.1371,58.1437,40200.0
2012-02-15 11:00:00,87.0,87.07,86.97,87.0,41700.0,58.1371,58.1838,58.117,58.1371,41700.0
2012-02-15 11:10:00,87.0,87.05,86.98,87.03,35200.0,58.1371,58.1705,58.1237,58.1571,35200.0
2012-02-15 11:20:00,87.03,87.04,86.95,86.97,53100.0,58.1571,58.1638,58.1037,58.117,53100.0
2012-02-15 11:30:00,87.0,87.04,86.96,86.98,68400.0,58.1371,58.1638,58.1103,58.1237,68400.0
2012-02-15 11:40:00,86.98,87.03,86.97,87.02,63700.0,58.1237,58.1571,58.117,58.1504,63700.0
2012-02-15 11:50:00,87.01,87.03,86.95,87.0,56900.0,58.1437,58.1571,58.1037,58.1371,56900.0
2012-02-15 12:00:00,87.03,87.07,86.98,87.02,51400.0,58.1571,58.1838,58.1237,58.1504,51400.0
2012-02-15 12:10:00,87.02,87.1,87.0,87.03,57400.0,58.1504,58.2039,58.1371,58.1571,57400.0
2012-02-15 12:20:00,87.03,87.09,86.99,87.05,49400.0,58.1571,58.1972,58.1304,58.1705,49400.0
2012-02-15 12:30:00,87.05,87.06,86.98,87.01,48500.0,58.1705,58.1772,58.1237,58.1437,48500.0
2012-02-15 12:40:00,87.02,87.07,86.99,87.02,36800.0,58.1504,58.1838,58.1304,58.1504,36800.0
2012-02-15 12:50:00,87.03,87.11,87.02,87.09,27000.0,58.1571,58.2106,58.1504,58.1972,27000.0
2012-02-15 13:00:00,87.1,87.13,87.04,87.09,36500.0,58.2039,58.2239,58.1638,58.1972,36500.0
2012-02-15 13:10:00,87.09,87.13,87.0,87.06,42000.0,58.1972,58.2239,58.1371,58.1772,42000.0
2012-02-15 13:20:00,87.04,87.08,87.01,87.01,119700.0,58.1638,58.1905,58.1437,58.1437,119700.0
2012-02-15 13:30:00,87.0,87.08,86.98,87.08,58400.0,58.1371,58.1905,58.1237,58.1905,58400.0
2012-02-15 13:40:00,87.08,87.14,87.0,87.0,48500.0,58.1905,58.2306,58.1371,58.1371,48500.0
2012-02-15 13:50:00,87.01,87.07,86.98,87.02,57200.0,58.1437,58.1838,58.1237,58.1504,57200.0
2012-02-15 14:00:00,87.03,87.06,86.98,87.03,86500.0,58.1571,58.1772,58.1237,58.1571,86500.0
2012-02-15 14:10:00,87.03,87.04,86.96,86.98,478800.0,58.1571,58.1638,58.1103,58.1237,478800.0
2012-02-15 14:20:00,86.98,87.19,86.98,87.16,41900.0,58.1237,58.264,58.1237,58.244,41900.0
2012-02-15 14:30:00,87.18,87.18,87.05,87.1,45400.0,58.2574,58.2574,58.1705,58.2039,45400.0
2012-02-15 14:40:00,87.09,87.16,87.03,87.16,33500.0,58.1972,58.244,58.1571,58.244,33500.0
2012-02-15 14:50:00,87.16,87.23,86.96,87.0,82100.0,58.244,58.2908,58.1103,58.1371,82100.0
2012-02-15 15:00:00,87.01,87.06,86.99,87.03,70000.0,58.1437,58.1772,58.1304,58.1571,70000.0
2012-02-15 15:10:00,87.03,87.06,86.98,87.0,61600.0,58.1571,58.1772,58.1237,58.1371,61600.0
2012-02-15 15:20:00,87.0,87.07,86.99,87.02,64400.0,58.1371,58.1838,58.1304,58.1504,64400.0
2012-02-15 15:30:00,87.02,87.07,87.0,87.03,69600.0,58.1504,58.1838,58.1371,58.1571,69600.0
2012-02-15 15:40:00,87.03,87.06,86.97,86.99,145700.0,58.1571,58.1772,58.117,58.1304,145700.0
2012-02-15 15:50:00,86.99,87.02,86.86,86.95,211600.0,58.1304,58.1504,58.0435,58.1037,211600.0
2012-02-16 09:30:00,86.89,87.21,86.7,87.14,75900.0,58.0636,58.2774,57.9366,58.2306,75900.0
2012-02-16 09:40:00,87.15,87.17,86.85,86.85,60800.0,58.2373,58.2507,58.0368,58.0368,60800.0
2012-02-16 09:50:00,86.85,86.85,86.64,86.64,79500.0,58.0368,58.0368,57.8965,57.8965,79500.0
2012-02-16 10:00:00,86.69,86.82,86.65,86.66,61500.0,57.9299,58.0168,57.9032,57.9099,61500.0
2012-02-16 10:10:00,86.66,86.79,86.66,86.67,49800.0,57.9099,57.9967,57.9099,57.9165,49800.0
2012-02-16 10:20:00,86.67,86.73,86.65,86.67,37800.0,57.9165,57.9566,57.9032,57.9165,37800.0
2012-02-16 10:30:00,86.68,86.75,86.68,86.7,25400.0,57.9232,57.97,57.9232,57.9366,25400.0
2012-02-16 10:40:00,86.7,86.71,86.48,86.49,60700.0,57.9366,57.9433,57.7896,57.7963,60700.0
2012-02-16 10:50:00,86.5,86.5,86.3,86.3,35500.0,57.8029,57.8029,57.6693,57.6693,35500.0
2012-02-16 11:00:00,86.31,86.34,86.22,86.24,62100.0,57.676,57.696,57.6158,57.6292,62100.0
2012-02-16 11:10:00,86.24,86.29,86.18,86.19,52300.0,57.6292,57.6626,57.5891,57.5958,52300.0
2012-02-16 11:20:00,86.19,86.22,86.06,86.18,45300.0,57.5958,57.6158,57.5089,57.5891,45300.0
2012-02-16 11:30:00,86.19,86.35,86.18,86.3,49200.0,57.5958,57.7027,57.5891,57.6693,49200.0
2012-02-16 11:40:00,86.3,86.33,86.24,86.28,35400.0,57.6693,57.6893,57.6292,57.6559,35400.0
2012-02-16 11:50:00,86.28,86.54,86.28,86.51,37500.0,57.6559,57.8297,57.6559,57.8096,37500.0
2012-02-16 12:00:00,86.49,86.61,86.49,86.6,23300.0,57.7963,57.8765,57.7963,57.8698,23300.0
2012-02-16 12:10:00,86.61,86.68,86.61,86.68,16000.0,57.8765,57.9232,57.8765,57.9232,16000.0
2012-02-16 12:20:00,86.67,86.76,86.67,86.7,30700.0,57.9165,57.9767,57.9165,57.9366,30700.0
2012-02-16 12:30:00,86.73,86.75,86.67,86.71,25400.0,57.9566,57.97,57.9165,57.9433,25400.0
2012-02-16 12:40:00,86.72,86.72,86.65,86.72,31300.0,57.95,57.95,57.9032,57.95,31300.0
2012-02-16 12:50:00,86.72,86.9,86.71,86.9,28300.0,57.95,58.0702,57.9433,58.0702,28300.0
2012-02-16 13:00:00,86.9,87.0,86.87,86.98,62500.0,58.0702,58.1371,58.0502,58.1237,62500.0
2012-02-16 13:10:00,86.99,87.06,86.88,86.88,31700.0,58.1304,58.1772,58.0569,58.0569,31700.0
2012-02-16 13:20:00,86.87,86.87,86.75,86.75,25200.0,58.0502,58.0502,57.97,57.97,25200.0
2012-02-16 13:30:00,86.76,86.77,86.62,86.62,57000.0,57.9767,57.9834,57.8831,57.8831,57000.0
2012-02-16 13:40:00,86.62,86.66,86.48,86.65,49000.0,57.8831,57.9099,57.7896,57.9032,49000.0
2012-02-16 13:50:00,86.65,86.79,86.65,86.79,26900.0,57.9032,57.9967,57.9032,57.9967,26900.0
2012-02-16 14:00:00,86.78,86.79,86.71,86.74,45400.0,57.9901,57.9967,57.9433,57.9633,45400.0
2012-02-16 14:10:00,86.73,86.74,86.61,86.72,32900.0,57.9566,57.9633,57.8765,57.95,32900.0
2012-02-16 14:20:00,86.72,86.74,86.66,86.72,18900.0,57.95,57.9633,57.9099,57.95,18900.0
2012-02-16 14:30:00,86.73,86.78,86.72,86.74,33200.0,57.9566,57.9901,57.95,57.9633,33200.0
2012-02-16 14:40:00,86.75,86.75,86.68,86.7,25200.0,57.97,57.97,57.9232,57.9366,25200.0
2012-02-16 14:50:00,86.7,86.73,86.67,86.69,51200.0,57.9366,57.9566,57.9165,57.9299,51200.0
2012-02-16 15:00:00,86.69,86.72,86.64,86.65,41700.0,57.9299,57.95,57.8965,57.9032,41700.0
2012-02-16 15:10:00,86.65,86.65,86.6,86.62,44000.0,57.9032,57.9032,57.8698,57.8831,44000.0
2012-02-16 15:20:00,86.63,86.63,86.55,86.57,53400.0,57.8898,57.8898,57.8364,57.8497,53400.0
2012-02-16 15:30:00,86.56,86.57,86.43,86.48,102500.0,57.843,57.8497,57.7562,57.7896,102500.0
2012-02-16 15:40:00,86.48,86.51,86.4,86.41,128900.0,57.7896,57.8096,57.7361,57.7428,128900.0
2012-02-16 15:50:00,86.41,86.48,86.4,86.43,189100.0,57.7428,57.7896,57.7361,57.7562,189100.0
2012-02-17 09:30:00,86.72,86.98,86.65,86.84,264500.0,57.95,58.1237,57.9032,58.0301,264500.0
2012-02-17 09:40:00,86.88,86.91,86.65,86.66,40100.0,58.0569,58.0769,57.9032,57.9099,40100.0
2012-02-17 09:50:00,86.7,86.81,86.62,86.79,17800.0,57.9366,58.0101,57.8831,57.9967,17800.0
2012-02-17 10:00:00,86.83,86.86,86.66,86.72,34500.0,58.0235,58.0435,57.9099,57.95,34500.0
2012-02-17 10:10:00,86.72,86.82,86.72,86.81,31400.0,57.95,58.0168,57.95,58.0101,31400.0
2012-02-17 10:20:00,86.8,86.86,86.78,86.82,25800.0,58.0034,58.0435,57.9901,58.0168,25800.0
2012-02-17 10:30:00,86.83,86.83,86.73,86.75,29800.0,58.0235,58.0235,57.9566,57.97,29800.0
2012-02-17 10:40:00,86.75,86.77,86.65,86.66,63400.0,57.97,57.9834,57.9032,57.9099,63400.0
2012-02-17 10:50:00,86.68,86.72,86.66,86.67,29500.0,57.9232,57.95,57.9099,57.9165,29500.0
2012-02-17 11:00:00,86.67,86.7,86.64,86.7,42300.0,57.9165,57.9366,57.8965,57.9366,42300.0
2012-02-17 11:10:00,86.7,86.9,86.69,86.89,179200.0,57.9366,58.0702,57.9299,58.0636,179200.0
2012-02-17 11:20:00,86.88,87.23,86.88,87.23,69900.0,58.0569,58.2908,58.0569,58.2908,69900.0
2012-02-17 11:30:00,87.23,87.27,87.03,87.03,109500.0,58.2908,58.3175,58.1571,58.1571,109500.0
2012-02-17 11:40:00,87.04,87.27,87.0,87.14,138900.0,58.1638,58.3175,58.1371,58.2306,138900.0
2012-02-17 11:50:00,87.14,87.24,87.04,87.23,183800.0,58.2306,58.2974,58.1638,58.2908,183800.0
2012-02-17 12:00:00,87.24,87.36,87.24,87.36,33400.0,58.2974,58.3776,58.2974,58.3776,33400.0
2012-02-17 12:10:00,87.35,87.38,87.3,87.33,22900.0,58.371,58.391,58.3375,58.3576,22900.0
2012-02-17 12:20:00,87.33,87.37,87.32,87.36,30900.0,58.3576,58.3843,58.3509,58.3776,30900.0
2012-02-17 12:30:00,87.36,87.37,87.32,87.37,31800.0,58.3776,58.3843,58.3509,58.3843,31800.0
2012-02-17 12:40:00,87.36,87.46,87.36,87.45,32200.0,58.3776,58.4445,58.3776,58.4378,32200.0
2012-02-17 12:50:00,87.45,87.49,87.39,87.47,23200.0,58.4378,58.4645,58.3977,58.4511,23200.0
2012-02-17 13:00:00,87.47,87.49,87.44,87.46,23200.0,58.4511,58.4645,58.4311,58.4445,23200.0
2012-02-17 13:10:00,87.47,87.49,87.44,87.46,43100.0,58.4511,58.4645,58.4311,58.4445,43100.0
2012-02-17 13:20:00,87.45,87.46,87.36,87.36,19300.0,58.4378,58.4445,58.3776,58.3776,19300.0
2012-02-17 13:30:00,87.37,87.45,87.37,87.41,15900.0,58.3843,58.4378,58.3843,58.411,15900.0
2012-02-17 13:40:00,87.42,87.44,87.41,87.42,16600.0,58.4177,58.4311,58.411,58.4177,16600.0
2012-02-17 13:50:00,87.42,87.5,87.42,87.49,45500.0,58.4177,58.4712,58.4177,58.4645,45500.0
2012-02-17 14:00:00,87.49,87.56,87.49,87.55,26300.0,58.4645,58.5113,58.4645,58.5046,26300.0
2012-02-17 14:10:00,87.56,87.61,87.56,87.6,23600.0,58.5113,58.5447,58.5113,58.538,23600.0
2012-02-17 14:20:00,87.61,87.78,87.59,87.77,47700.0,58.5447,58.6583,58.5313,58.6516,47700.0
2012-02-17 14:30:00,87.78,87.8,87.69,87.69,72100.0,58.6583,58.6717,58.5982,58.5982,72100.0
2012-02-17 14:40:00,87.69,87.93,87.69,87.86,68500.0,58.5982,58.7585,58.5982,58.7118,68500.0
2012-02-17 14:50:00,87.86,87.97,87.81,87.87,58800.0,58.7118,58.7853,58.6783,58.7184,58800.0
2012-02-17 15:00:00,87.87,88.0,87.87,87.99,51500.0,58.7184,58.8053,58.7184,58.7986,51500.0
2012-02-17 15:10:00,87.99,88.19,87.96,88.16,125100.0,58.7986,58.9323,58.7786,58.9122,125100.0
2012-02-17 15:20:00,88.17,88.31,88.15,88.26,87900.0,58.9189,59.0125,58.9055,58.9791,87900.0
2012-02-17 15:30:00,88.25,88.25,87.89,87.92,147300.0,58.9724,58.9724,58.7318,58.7518,147300.0
2012-02-17 15:40:00,87.93,88.03,87.86,87.99,86600.0,58.7585,58.8254,58.7118,58.7986,86600.0
2012-02-17 15:50:00,87.99,88.0,87.86,87.96,162400.0,58.7986,58.8053,58.7118,58.7786,162400.0
2012-02-21 09:30:00,87.86,87.9,87.46,87.51,115300.0,58.7118,58.7385,58.4445,58.4779,115300.0
2012-02-21 09:40:00,87.51,87.6,87.24,87.25,45500.0,58.4779,58.538,58.2974,58.3041,45500.0
2012-02-21 09:50:00,87.25,87.31,87.18,87.3,51000.0,58.3041,58.3442,58.2574,58.3375,51000.0
2012-02-21 10:00:00,87.3,87.3,87.12,87.12,32800.0,58.3375,58.3375,58.2173,58.2173,32800.0
2012-02-21 10:10:00,87.12,87.26,87.09,87.19,36800.0,58.2173,58.3108,58.1972,58.264,36800.0
2012-02-21 10:20:00,87.22,87.28,87.15,87.28,31700.0,58.2841,58.3242,58.2373,58.3242,31700.0
2012-02-21 10:30:00,87.27,87.3,87.19,87.27,52400.0,58.3175,58.3375,58.264,58.3175,52400.0
2012-02-21 10:40:00,87.26,87.29,87.17,87.17,43900.0,58.3108,58.3309,58.2507,58.2507,43900.0
2012-02-21 10:50:00,87.18,87.26,87.18,87.24,43600.0,58.2574,58.3108,58.2574,58.2974,43600.0
2012-02-21 11:00:00,87.25,87.26,87.19,87.22,22500.0,58.3041,58.3108,58.264,58.2841,22500.0
2012-02-21 11:10:00,87.22,87.22,87.17,87.2,13600.0,58.2841,58.2841,58.2507,58.2707,13600.0
2012-02-21 11:20:00,87.21,87.25,87.19,87.22,21500.0,58.2774,58.3041,58.264,58.2841,21500.0
2012-02-21 11:30:00,87.2,87.21,87.17,87.2,23500.0,58.2707,58.2774,58.2507,58.2707,23500.0
2012-02-21 11:40:00,87.21,87.22,87.19,87.2,16800.0,58.2774,58.2841,58.264,58.2707,16800.0
2012-02-21 11:50:00,87.19,87.21,87.17,87.2,24000.0,58.264,58.2774,58.2507,58.2707,24000.0
2012-02-21 12:00:00,87.21,87.44,87.2,87.37,40800.0,58.2774,58.4311,58.2707,58.3843,40800.0
2012-02-21 12:10:00,87.37,87.37,87.2,87.2,36500.0,58.3843,58.3843,58.2707,58.2707,36500.0
2012-02-21 12:20:00,87.21,87.26,87.18,87.23,40200.0,58.2774,58.3108,58.2574,58.2908,40200.0
2012-02-21 12:30:00,87.23,87.23,87.18,87.2,33700.0,58.2908,58.2908,58.2574,58.2707,33700.0
2012-02-21 12:40:00,87.2,87.22,87.17,87.19,29000.0,58.2707,58.2841,58.2507,58.264,29000.0
2012-02-21 12:50:00,87.2,87.25,87.19,87.2,18800.0,58.2707,58.3041,58.264,58.2707,18800.0
2012-02-21 13:00:00,87.21,87.23,87.2,87.21,19600.0,58.2774,58.2908,58.2707,58.2774,19600.0
2012-02-21 13:10:00,87.22,87.29,87.21,87.26,15700.0,58.2841,58.3309,58.2774,58.3108,15700.0
2012-02-21 13:20:00,87.28,87.32,87.26,87.31,23600.0,58.3242,58.3509,58.3108,58.3442,23600.0
2012-02-21 13:30:00,87.31,87.32,87.23,87.26,20600.0,58.3442,58.3509,58.2908,58.3108,20600.0
2012-02-21 13:40:00,87.25,87.25,87.2,87.2,28800.0,58.3041,58.3041,58.2707,58.2707,28800.0
2012-02-21 13:50:00,87.2,87.23,87.18,87.22,23400.0,58.2707,58.2908,58.2574,58.2841,23400.0
2012-02-21 14:00:00,87.21,87.22,87.09,87.09,42800.0,58.2774,58.2841,58.1972,58.1972,42800.0
2012-02-21 14:10:00,87.09,87.13,87.06,87.12,51300.0,58.1972,58.2239,58.1772,58.2173,51300.0
2012-02-21 14:20:00,87.13,87.13,87.0,87.0,29200.0,58.2239,58.2239,58.1371,58.1371,29200.0
2012-02-21 14:30:00,87.01,87.03,86.85,86.85,46900.0,58.1437,58.1571,58.0368,58.0368,46900.0
2012-02-21 14:40:00,86.85,86.96,86.81,86.92,50000.0,58.0368,58.1103,58.0101,58.0836,50000.0
2012-02-21 14:50:00,86.91,86.92,86.79,86.9,52700.0,58.0769,58.0836,57.9967,58.0702,52700.0
2012-02-21 15:00:00,86.9,86.99,86.89,86.99,29700.0,58.0702,58.1304,58.0636,58.1304,29700.0
2012-02-21 15:10:00,86.99,87.03,86.94,87.03,48300.0,58.1304,58.1571,58.097,58.1571,48300.0
2012-02-21 15:20:00,87.02,87.2,87.02,87.2,73900.0,58.1504,58.2707,58.1504,58.2707,73900.0
2012-02-21 15:30:00,87.21,87.24,87.05,87.17,75900.0,58.2774,58.2974,58.1705,58.2507,75900.0
2012-02-21 15:40:00,87.18,87.24,87.15,87.17,68300.0,58.2574,58.2974,58.2373,58.2507,68300.0
2012-02-21 15:50:00,87.16,87.2,87.08,87.15,110200.0,58.244,58.2707,58.1905,58.2373,110200.0
2012-02-22 09:30:00,87.34,87.59,87.26,87.49,54900.0,58.3643,58.5313,58.3108,58.4645,54900.0
2012-02-22 09:40:00,87.45,87.56,87.34,87.36,29100.0,58.4378,58.5113,58.3643,58.3776,29100.0
2012-02-22 09:50:00,87.36,87.74,87.35,87.74,23800.0,58.3776,58.6316,58.371,58.6316,23800.0
2012-02-22 10:00:00,87.72,87.77,87.56,87.56,27800.0,58.6182,58.6516,58.5113,58.5113,27800.0
2012-02-22 10:10:00,87.57,87.81,87.56,87.78,54500.0,58.518,58.6783,58.5113,58.6583,54500.0
2012-02-22 10:20:00,87.78,87.78,87.53,87.53,27100.0,58.6583,58.6583,58.4912,58.4912,27100.0
2012-02-22 10:30:00,87.53,87.89,87.53,87.86,50700.0,58.4912,58.7318,58.4912,58.7118,50700.0
2012-02-22 10:40:00,87.83,87.88,87.73,87.87,44300.0,58.6917,58.7251,58.6249,58.7184,44300.0
2012-02-22 10:50:00,87.9,88.09,87.76,87.89,66600.0,58.7385,58.8655,58.6449,58.7318,66600.0
2012-02-22 11:00:00,87.88,87.91,87.78,87.89,21200.0,58.7251,58.7452,58.6583,58.7318,21200.0
2012-02-22 11:10:00,87.9,87.91,87.79,87.82,17400.0,58.7385,58.7452,58.665,58.685,17400.0
2012-02-22 11:20:00,87.83,87.93,87.8,87.87,14600.0,58.6917,58.7585,58.6717,58.7184,14600.0
2012-02-22 11:30:00,87.88,87.89,87.78,87.79,14200.0,58.7251,58.7318,58.6583,58.665,14200.0
2012-02-22 11:40:00,87.8,87.85,87.76,87.78,27600.0,58.6717,58.7051,58.6449,58.6583,27600.0
2012-02-22 11:50:00,87.77,87.79,87.62,87.79,24100.0,58.6516,58.665,58.5514,58.665,24100.0
2012-02-22 12:00:00,87.78,87.83,87.74,87.77,16700.0,58.6583,58.6917,58.6316,58.6516,16700.0
2012-02-22 12:10:00,87.77,87.83,87.74,87.81,13800.0,58.6516,58.6917,58.6316,58.6783,13800.0
2012-02-22 12:20:00,87.82,87.85,87.79,87.85,19400.0,58.685,58.7051,58.665,58.7051,19400.0
2012-02-22 12:30:00,87.85,87.86,87.74,87.77,18800.0,58.7051,58.7118,58.6316,58.6516,18800.0
2012-02-22 12:40:00,87.76,87.82,87.76,87.79,17100.0,58.6449,58.685,58.6449,58.665,17100.0
2012-02-22 12:50:00,87.79,87.82,87.75,87.75,26400.0,58.665,58.685,58.6382,58.6382,26400.0
2012-02-22 13:00:00,87.76,87.91,87.75,87.88,22700.0,58.6449,58.7452,58.6382,58.7251,22700.0
2012-02-22 13:10:00,87.88,87.94,87.88,87.93,14800.0,58.7251,58.7652,58.7251,58.7585,14800.0
2012-02-22 13:20:00,87.94,87.99,87.92,87.95,30800.0,58.7652,58.7986,58.7518,58.7719,30800.0
2012-02-22 13:30:00,87.96,87.96,87.82,87.83,9500.0,58.7786,58.7786,58.685,58.6917,9500.0
2012-02-22 13:40:00,87.83,87.89,87.82,87.83,21500.0,58.6917,58.7318,58.685,58.6917,21500.0
2012-02-22 13:50:00,87.84,87.88,87.75,87.76,18000.0,58.6984,58.7251,58.6382,58.6449,18000.0
2012-02-22 14:00:00,87.75,87.79,87.73,87.73,19600.0,58.6382,58.665,58.6249,58.6249,19600.0
2012-02-22 14:10:00,87.75,87.79,87.69,87.78,10600.0,58.6382,58.665,58.5982,58.6583,10600.0
2012-02-22 14:20:00,87.77,87.8,87.65,87.68,37000.0,58.6516,58.6717,58.5714,58.5915,37000.0
2012-02-22 14:30:00,87.69,87.73,87.55,87.55,23800.0,58.5982,58.6249,58.5046,58.5046,23800.0
2012-02-22 14:40:00,87.55,87.6,87.52,87.56,27200.0,58.5046,58.538,58.4846,58.5113,27200.0
2012-02-22 14:50:00,87.56,87.6,87.52,87.56,16900.0,58.5113,58.538,58.4846,58.5113,16900.0
2012-02-22 15:00:00,87.57,87.64,87.53,87.61,36100.0,58.518,58.5647,58.4912,58.5447,36100.0
2012-02-22 15:10:00,87.61,87.67,87.56,87.65,29800.0,58.5447,58.5848,58.5113,58.5714,29800.0
2012-02-22 15:20:00,87.65,87.66,87.56,87.62,37000.0,58.5714,58.5781,58.5113,58.5514,37000.0
2012-02-22 15:30:00,87.61,87.7,87.59,87.7,31700.0,58.5447,58.6048,58.5313,58.6048,31700.0
2012-02-22 15:40:00,87.68,87.73,87.56,87.56,47300.0,58.5915,58.6249,58.5113,58.5113,47300.0
2012-02-22 15:50:00,87.56,87.61,87.53,87.61,72700.0,58.5113,58.5447,58.4912,58.5447,72700.0
2012-02-23 09:30:00,87.81,87.92,87.6,87.83,45700.0,58.6783,58.7518,58.538,58.6917,45700.0
2012-02-23 09:40:00,87.82,87.86,87.7,87.73,33200.0,58.685,58.7118,58.6048,58.6249,33200.0
2012-02-23 09:50:00,87.73,87.73,87.57,87.68,40900.0,58.6249,58.6249,58.518,58.5915,40900.0
2012-02-23 10:00:00,87.68,87.79,87.68,87.77,20300.0,58.5915,58.665,58.5915,58.6516,20300.0
2012-02-23 10:10:00,87.77,87.92,87.74,87.9,52800.0,58.6516,58.7518,58.6316,58.7385,52800.0
2012-02-23 10:20:00,87.85,88.0,87.85,87.98,21400.0,58.7051,58.8053,58.7051,58.7919,21400.0
2012-02-23 10:30:00,87.98,88.05,87.9,87.91,20700.0,58.7919,58.8387,58.7385,58.7452,20700.0
2012-02-23 10:40:00,87.93,88.06,87.88,88.05,37100.0,58.7585,58.8454,58.7251,58.8387,37100.0
2012-02-23 10:50:00,88.06,88.18,88.03,88.17,30800.0,58.8454,58.9256,58.8254,58.9189,30800.0
2012-02-23 11:00:00,88.16,88.18,88.11,88.17,16600.0,58.9122,58.9256,58.8788,58.9189,16600.0
2012-02-23 11:10:00,88.17,88.26,88.11,88.12,32200.0,58.9189,58.9791,58.8788,58.8855,32200.0
2012-02-23 11:20:00,88.15,88.17,88.1,88.17,22600.0,58.9055,58.9189,58.8721,58.9189,22600.0
2012-02-23 11:30:00,88.18,88.25,88.05,88.07,59300.0,58.9256,58.9724,58.8387,58.8521,59300.0
2012-02-23 11:40:00,88.07,88.09,87.94,87.95,31000.0,58.8521,58.8655,58.7652,58.7719,31000.0
2012-02-23 11:50:00,87.94,87.97,87.85,87.92,39500.0,58.7652,58.7853,58.7051,58.7518,39500.0
2012-02-23 12:00:00,87.92,87.92,87.82,87.84,15800.0,58.7518,58.7518,58.685,58.6984,15800.0
2012-02-23 12:10:00,87.84,87.85,87.78,87.78,10400.0,58.6984,58.7051,58.6583,58.6583,10400.0
2012-02-23 12:20:00,87.79,87.89,87.76,87.83,29100.0,58.665,58.7318,58.6449,58.6917,29100.0
2012-02-23 12:30:00,87.84,87.86,87.73,87.73,18500.0,58.6984,58.7118,58.6249,58.6249,18500.0
2012-02-23 12:40:00,87.73,87.75,87.6,87.6,17200.0,58.6249,58.6382,58.538,58.538,17200.0
2012-02-23 12:50:00,87.6,87.71,87.6,87.71,22600.0,58.538,58.6115,58.538,58.6115,22600.0
2012-02-23 13:00:00,87.7,87.78,87.7,87.77,22400.0,58.6048,58.6583,58.6048,58.6516,22400.0
2012-02-23 13:10:00,87.77,87.88,87.74,87.8,36700.0,58.6516,58.7251,58.6316,58.6717,36700.0
2012-02-23 13:20:00,87.82,87.91,87.8,87.91,39100.0,58.685,58.7452,58.6717,58.7452,39100.0
2012-02-23 13:30:00,87.9,87.98,87.89,87.98,37700.0,58.7385,58.7919,58.7318,58.7919,37700.0
2012-02-23 13:40:00,87.98,88.06,87.96,88.06,29000.0,58.7919,58.8454,58.7786,58.8454,29000.0
2012-02-23 13:50:00,88.06,88.13,88.03,88.11,41200.0,58.8454,58.8922,58.8254,58.8788,41200.0
2012-02-23 14:00:00,88.12,88.13,88.05,88.13,27900.0,58.8855,58.8922,58.8387,58.8922,27900.0
2012-02-23 14:10:00,88.12,88.37,88.08,88.24,99100.0,58.8855,59.0526,58.8588,58.9657,99100.0
2012-02-23 14:20:00,88.22,88.23,88.1,88.18,21400.0,58.9523,58.959,58.8721,58.9256,21400.0
2012-02-23 14:30:00,88.19,88.21,88.1,88.15,36100.0,58.9323,58.9456,58.8721,58.9055,36100.0
2012-02-23 14:40:00,88.16,88.16,88.04,88.14,36800.0,58.9122,58.9122,58.832,58.8989,36800.0
2012-02-23 14:50:00,88.14,88.23,88.13,88.21,44100.0,58.8989,58.959,58.8922,58.9456,44100.0
2012-02-23 15:00:00,88.21,88.32,88.16,88.31,46700.0,58.9456,59.0191,58.9122,59.0125,46700.0
2012-02-23 15:10:00,88.3,88.36,88.22,88.28,30600.0,59.0058,59.0459,58.9523,58.9924,30600.0
2012-02-23 15:20:00,88.26,88.28,88.13,88.19,32600.0,58.9791,58.9924,58.8922,58.9323,32600.0
2012-02-23 15:30:00,88.21,88.28,88.19,88.26,41400.0,58.9456,58.9924,58.9323,58.9791,41400.0
2012-02-23 15:40:00,88.27,88.35,88.21,88.35,114000.0,58.9857,59.0392,58.9456,59.0392,114000.0
2012-02-23 15:50:00,88.36,88.39,88.27,88.29,183300.0,59.0459,59.0659,58.9857,58.9991,183300.0
2012-02-24 09:30:00,88.48,89.14,88.4,89.13,59200.0,59.1261,59.5671,59.0726,59.5604,59200.0
2012-02-24 09:40:00,89.1,89.43,89.1,89.22,68000.0,59.5404,59.7609,59.5404,59.6206,68000.0
2012-02-24 09:50:00,89.22,89.32,89.07,89.32,36100.0,59.6206,59.6874,59.5203,59.6874,36100.0
2012-02-24 10:00:00,89.33,89.75,89.32,89.67,127500.0,59.6941,59.9747,59.6874,59.9213,127500.0
2012-02-24 10:10:00,89.66,89.85,89.62,89.63,57000.0,59.9146,60.0416,59.8879,59.8945,57000.0
2012-02-24 10:20:00,89.62,89.67,89.48,89.54,84700.0,59.8879,59.9213,59.7943,59.8344,84700.0
2012-02-24 10:30:00,89.54,89.69,89.53,89.63,42400.0,59.8344,59.9346,59.8277,59.8945,42400.0
2012-02-24 10:40:00,89.63,89.7,89.63,89.69,25400.0,59.8945,59.9413,59.8945,59.9346,25400.0
2012-02-24 10:50:00,89.7,89.72,89.5,89.55,33100.0,59.9413,59.9547,59.8077,59.8411,33100.0
2012-02-24 11:00:00,89.56,89.71,89.56,89.7,31000.0,59.8478,59.948,59.8478,59.9413,31000.0
2012-02-24 11:10:00,89.69,89.8,89.64,89.68,43400.0,59.9346,60.0081,59.9012,59.928,43400.0
2012-02-24 11:20:00,89.69,89.84,89.68,89.84,25600.0,59.9346,60.0349,59.928,60.0349,25600.0
2012-02-24 11:30:00,89.84,90.0,89.63,89.72,85000.0,60.0349,60.1418,59.8945,59.9547,85000.0
2012-02-24 11:40:00,89.72,89.94,89.71,89.94,36900.0,59.9547,60.1017,59.948,60.1017,36900.0
2012-02-24 11:50:00,89.94,90.04,89.91,90.02,124200.0,60.1017,60.1685,60.0817,60.1552,124200.0
2012-02-24 12:00:00,89.99,90.05,89.99,90.0,30400.0,60.1351,60.1752,60.1351,60.1418,30400.0
2012-02-24 12:10:00,90.01,90.01,89.98,89.99,38700.0,60.1485,60.1485,60.1284,60.1351,38700.0
2012-02-24 12:20:00,90.0,90.08,89.98,90.08,66000.0,60.1418,60.1953,60.1284,60.1953,66000.0
2012-02-24 12:30:00,90.09,90.12,90.0,90.07,28600.0,60.2019,60.222,60.1418,60.1886,28600.0
2012-02-24 12:40:00,90.07,90.15,90.01,90.03,32500.0,60.1886,60.242,60.1485,60.1618,32500.0
2012-02-24 12:50:00,90.02,90.04,89.85,89.86,47100.0,60.1552,60.1685,60.0416,60.0482,47100.0
2012-02-24 13:00:00,89.85,89.94,89.85,89.87,30600.0,60.0416,60.1017,60.0416,60.0549,30600.0
2012-02-24 13:10:00,89.89,89.91,89.8,89.8,23300.0,60.0683,60.0817,60.0081,60.0081,23300.0
2012-02-24 13:20:00,89.8,89.87,89.75,89.85,27000.0,60.0081,60.0549,59.9747,60.0416,27000.0
2012-02-24 13:30:00,89.84,89.84,89.68,89.72,37400.0,60.0349,60.0349,59.928,59.9547,37400.0
2012-02-24 13:40:00,89.72,89.72,89.64,89.66,29000.0,59.9547,59.9547,59.9012,59.9146,29000.0
2012-02-24 13:50:00,89.66,89.67,89.58,89.61,28800.0,59.9146,59.9213,59.8611,59.8812,28800.0
2012-02-24 14:00:00,89.64,89.71,89.61,89.65,22500.0,59.9012,59.948,59.8812,59.9079,22500.0
2012-02-24 14:10:00,89.66,89.72,89.65,89.68,18200.0,59.9146,59.9547,59.9079,59.928,18200.0
2012-02-24 14:20:00,89.68,89.7,89.66,89.67,33600.0,59.928,59.9413,59.9146,59.9213,33600.0
2012-02-24 14:30:00,89.67,89.71,89.64,89.7,35700.0,59.9213,59.948,59.9012,59.9413,35700.0
2012-02-24 14:40:00,89.7,89.75,89.62,89.62,43300.0,59.9413,59.9747,59.8879,59.8879,43300.0
2012-02-24 14:50:00,89.62,89.62,89.54,89.59,35900.0,59.8879,59.8879,59.8344,59.8678,35900.0
2012-02-24 15:00:00,89.58,89.65,89.54,89.65,34200.0,59.8611,59.9079,59.8344,59.9079,34200.0
2012-02-24 15:10:00,89.64,89.65,89.57,89.65,71400.0,59.9012,59.9079,59.8544,59.9079,71400.0
2012-02-24 15:20:00,89.64,89.65,89.51,89.52,34300.0,59.9012,59.9079,59.8144,59.821,34300.0
2012-02-24 15:30:00,89.52,89.55,89.45,89.55,51500.0,59.821,59.8411,59.7743,59.8411,51500.0
2012-02-24 15:40:00,89.55,89.55,89.39,89.46,91400.0,59.8411,59.8411,59.7342,59.7809,91400.0
2012-02-24 15:50:00,89.45,89.53,89.39,89.52,125200.0,59.7743,59.8277,59.7342,59.821,125200.0
2012-02-27 09:30:00,89.52,89.56,89.15,89.23,119700.0,59.821,59.8478,59.5738,59.6272,119700.0
2012-02-27 09:40:00,89.23,89.32,89.08,89.15,54800.0,59.6272,59.6874,59.527,59.5738,54800.0
2012-02-27 09:50:00,89.16,89.29,89.12,89.29,62200.0,59.5805,59.6673,59.5537,59.6673,62200.0
2012-02-27 10:00:00,89.3,89.4,89.22,89.38,52600.0,59.674,59.7408,59.6206,59.7275,52600.0
2012-02-27 10:10:00,89.39,89.39,89.31,89.36,44100.0,59.7342,59.7342,59.6807,59.7141,44100.0
2012-02-27 10:20:00,89.36,89.39,89.3,89.38,31200.0,59.7141,59.7342,59.674,59.7275,31200.0
2012-02-27 10:30:00,89.39,89.55,89.38,89.55,43100.0,59.7342,59.8411,59.7275,59.8411,43100.0
2012-02-27 10:40:00,89.55,89.91,89.54,89.85,84900.0,59.8411,60.0817,59.8344,60.0416,84900.0
2012-02-27 10:50:00,89.85,90.0,89.78,89.84,68500.0,60.0416,60.1418,59.9948,60.0349,68500.0
2012-02-27 11:00:00,89.85,89.95,89.81,89.93,41200.0,60.0416,60.1084,60.0148,60.095,41200.0
2012-02-27 11:10:00,89.93,89.93,89.67,89.75,81300.0,60.095,60.095,59.9213,59.9747,81300.0
2012-02-27 11:20:00,89.75,89.77,89.55,89.65,93100.0,59.9747,59.9881,59.8411,59.9079,93100.0
2012-02-27 11:30:00,89.65,89.65,89.49,89.49,60400.0,59.9079,59.9079,59.801,59.801,60400.0
2012-02-27 11:40:00,89.5,89.7,89.5,89.62,90100.0,59.8077,59.9413,59.8077,59.8879,90100.0
2012-02-27 11:50:00,89.63,89.76,89.59,89.64,73300.0,59.8945,59.9814,59.8678,59.9012,73300.0
2012-02-27 12:00:00,89.67,89.83,89.66,89.7,47500.0,59.9213,60.0282,59.9146,59.9413,47500.0
2012-02-27 12:10:00,89.69,89.73,89.64,89.64,26200.0,59.9346,59.9614,59.9012,59.9012,26200.0
2012-02-27 12:20:00,89.64,89.65,89.53,89.58,35200.0,59.9012,59.9079,59.8277,59.8611,35200.0
2012-02-27 12:30:00,89.6,89.61,89.38,89.4,58900.0,59.8745,59.8812,59.7275,59.7408,58900.0
2012-02-27 12:40:00,89.4,89.49,89.4,89.47,21100.0,59.7408,59.801,59.7408,59.7876,21100.0
2012-02-27 12:50:00,89.48,89.6,89.47,89.58,29300.0,59.7943,59.8745,59.7876,59.8611,29300.0
2012-02-27 13:00:00,89.56,89.62,89.5,89.52,33100.0,59.8478,59.8879,59.8077,59.821,33100.0
2012-02-27 13:10:00,89.52,89.57,89.5,89.54,14800.0,59.821,59.8544,59.8077,59.8344,14800.0
2012-02-27 13:20:00,89.53,89.53,89.29,89.29,37500.0,59.8277,59.8277,59.6673,59.6673,37500.0
2012-02-27 13:30:00,89.29,89.31,89.29,89.31,45400.0,59.6673,59.6807,59.6673,59.6807,45400.0
2012-02-27 13:40:00,89.31,89.5,89.3,89.44,239900.0,59.6807,59.8077,59.674,59.7676,239900.0
2012-02-27 13:50:00,89.44,89.52,89.42,89.51,41900.0,59.7676,59.821,59.7542,59.8144,41900.0
2012-02-27 14:00:00,89.51,89.54,89.49,89.54,57500.0,59.8144,59.8344,59.801,59.8344,57500.0
2012-02-27 14:10:00,89.53,89.54,89.47,89.49,104500.0,59.8277,59.8344,59.7876,59.801,104500.0
2012-02-27 14:20:00,89.49,89.53,89.42,89.42,38100.0,59.801,59.8277,59.7542,59.7542,38100.0
2012-02-27 14:30:00,89.43,89.5,89.43,89.48,21500.0,59.7609,59.8077,59.7609,59.7943,21500.0
2012-02-27 14:40:00,89.48,89.58,89.48,89.58,22800.0,59.7943,59.8611,59.7943,59.8611,22800.0
2012-02-27 14:50:00,89.59,89.61,89.56,89.6,62300.0,59.8678,59.8812,59.8478,59.8745,62300.0
2012-02-27 15:00:00,89.6,89.64,89.53,89.53,82300.0,59.8745,59.9012,59.8277,59.8277,82300.0
2012-02-27 15:10:00,89.53,89.59,89.53,89.57,44000.0,59.8277,59.8678,59.8277,59.8544,44000.0
2012-02-27 15:20:00,89.57,89.62,89.55,89.6,48200.0,59.8544,59.8879,59.8411,59.8745,48200.0
2012-02-27 15:30:00,89.61,89.62,89.42,89.53,110200.0,59.8812,59.8879,59.7542,59.8277,110200.0
2012-02-27 15:40:00,89.52,89.65,89.4,89.46,169800.0,59.821,59.9079,59.7408,59.7809,169800.0
2012-02-27 15:50:00,89.47,89.61,89.41,89.43,199900.0,59.7876,59.8812,59.7475,59.7609,199900.0
2012-02-28 09:30:00,88.85,88.86,88.0,88.3,129300.0,60.0427,60.0494,59.4683,59.671,129300.0
2012-02-28 09:40:00,88.32,88.58,88.23,88.5,38500.0,59.6845,59.8602,59.6237,59.8062,38500.0
2012-02-28 09:50:00,88.49,88.56,88.36,88.45,51300.0,59.7994,59.8467,59.7116,59.7724,51300.0
2012-02-28 10:00:00,88.45,88.53,88.33,88.36,73300.0,59.7724,59.8264,59.6913,59.7116,73300.0
2012-02-28 10:10:00,88.39,88.5,88.36,88.44,33500.0,59.7318,59.8062,59.7116,59.7656,33500.0
2012-02-28 10:20:00,88.44,88.5,88.38,88.46,26800.0,59.7656,59.8062,59.7251,59.7791,26800.0
2012-02-28 10:30:00,88.47,88.6,88.45,88.49,35200.0,59.7859,59.8737,59.7724,59.7994,35200.0
2012-02-28 10:40:00,88.5,88.59,88.46,88.54,33500.0,59.8062,59.867,59.7791,59.8332,33500.0
2012-02-28 10:50:00,88.53,88.56,88.45,88.47,36100.0,59.8264,59.8467,59.7724,59.7859,36100.0
2012-02-28 11:00:00,88.47,88.54,88.42,88.51,39300.0,59.7859,59.8332,59.7521,59.8129,39300.0
2012-02-28 11:10:00,88.53,88.54,88.44,88.49,26400.0,59.8264,59.8332,59.7656,59.7994,26400.0
2012-02-28 11:20:00,88.5,88.55,88.5,88.52,23800.0,59.8062,59.84,59.8062,59.8197,23800.0
2012-02-28 11:30:00,88.53,88.57,88.5,88.56,32500.0,59.8264,59.8535,59.8062,59.8467,32500.0
2012-02-28 11:40:00,88.54,88.57,88.5,88.53,65800.0,59.8332,59.8535,59.8062,59.8264,65800.0
2012-02-28 11:50:00,88.54,88.58,88.49,88.53,22400.0,59.8332,59.8602,59.7994,59.8264,22400.0
2012-02-28 12:00:00,88.53,88.55,88.51,88.53,28500.0,59.8264,59.84,59.8129,59.8264,28500.0
2012-02-28 12:10:00,88.53,88.54,88.46,88.46,20600.0,59.8264,59.8332,59.7791,59.7791,20600.0
2012-02-28 12:20:00,88.46,88.54,88.44,88.53,16900.0,59.7791,59.8332,59.7656,59.8264,16900.0
2012-02-28 12:30:00,88.54,88.55,88.51,88.54,24000.0,59.8332,59.84,59.8129,59.8332,24000.0
2012-02-28 12:40:00,88.53,88.54,88.51,88.53,17000.0,59.8264,59.8332,59.8129,59.8264,17000.0
2012-02-28 12:50:00,88.54,88.55,88.52,88.54,28000.0,59.8332,59.84,59.8197,59.8332,28000.0
2012-02-28 13:00:00,88.54,88.59,88.53,88.55,17300.0,59.8332,59.867,59.8264,59.84,17300.0
2012-02-28 13:10:00,88.54,88.57,88.53,88.54,22500.0,59.8332,59.8535,59.8264,59.8332,22500.0
2012-02-28 13:20:00,88.54,88.54,88.35,88.35,25700.0,59.8332,59.8332,59.7048,59.7048,25700.0
2012-02-28 13:30:00,88.35,88.44,88.34,88.38,41100.0,59.7048,59.7656,59.698,59.7251,41100.0
2012-02-28 13:40:00,88.37,88.39,88.32,88.37,22000.0,59.7183,59.7318,59.6845,59.7183,22000.0
2012-02-28 13:50:00,88.37,88.46,88.36,88.44,25500.0,59.7183,59.7791,59.7116,59.7656,25500.0
2012-02-28 14:00:00,88.42,88.49,88.34,88.34,24100.0,59.7521,59.7994,59.698,59.698,24100.0
2012-02-28 14:10:00,88.36,88.45,88.35,88.44,25100.0,59.7116,59.7724,59.7048,59.7656,25100.0
2012-02-28 14:20:00,88.44,88.48,88.42,88.43,23400.0,59.7656,59.7926,59.7521,59.7589,23400.0
2012-02-28 14:30:00,88.43,88.44,88.37,88.41,33300.0,59.7589,59.7656,59.7183,59.7453,33300.0
2012-02-28 14:40:00,88.4,88.49,88.39,88.49,17500.0,59.7386,59.7994,59.7318,59.7994,17500.0
2012-02-28 14:50:00,88.48,88.49,88.36,88.42,22400.0,59.7926,59.7994,59.7116,59.7521,22400.0
2012-02-28 15:00:00,88.43,88.5,88.42,88.47,86000.0,59.7589,59.8062,59.7521,59.7859,86000.0
2012-02-28 15:10:00,88.47,88.66,88.45,88.65,89700.0,59.7859,59.9143,59.7724,59.9075,89700.0
2012-02-28 15:20:00,88.66,88.81,88.65,88.76,75300.0,59.9143,60.0157,59.9075,59.9819,75300.0
2012-02-28 15:30:00,88.76,88.76,88.56,88.72,141100.0,59.9819,59.9819,59.8467,59.9548,141100.0
2012-02-28 15:40:00,88.71,88.8,88.63,88.64,83300.0,59.9481,60.0089,59.894,59.9008,83300.0
2012-02-28 15:50:00,88.63,88.73,88.63,88.71,129700.0,59.894,59.9616,59.894,59.9481,129700.0
2012-02-29 09:30:00,89.01,89.01,88.81,88.92,51700.0,60.1508,60.1508,60.0157,60.09,51700.0
2012-02-29 09:40:00,88.92,89.31,88.88,89.28,104700.0,60.09,60.3535,60.063,60.3333,104700.0
2012-02-29 09:50:00,89.26,89.26,89.1,89.12,58000.0,60.3198,60.3198,60.2116,60.2251,58000.0
2012-02-29 10:00:00,89.13,89.14,88.96,89.02,50600.0,60.2319,60.2387,60.117,60.1576,50600.0
2012-02-29 10:10:00,89.02,89.09,88.97,89.05,49200.0,60.1576,60.2049,60.1238,60.1778,49200.0
2012-02-29 10:20:00,89.05,89.1,89.03,89.07,49200.0,60.1778,60.2116,60.1643,60.1914,49200.0
2012-02-29 10:30:00,89.05,89.1,89.03,89.09,33800.0,60.1778,60.2116,60.1643,60.2049,33800.0
2012-02-29 10:40:00,89.08,89.1,88.97,89.03,46600.0,60.1981,60.2116,60.1238,60.1643,46600.0
2012-02-29 10:50:00,89.03,89.04,88.87,88.87,48000.0,60.1643,60.1711,60.0562,60.0562,48000.0
2012-02-29 11:00:00,88.88,88.95,88.84,88.94,32200.0,60.063,60.1103,60.0359,60.1035,32200.0
2012-02-29 11:10:00,88.94,88.94,88.73,88.75,36900.0,60.1035,60.1035,59.9616,59.9751,36900.0
2012-02-29 11:20:00,88.74,88.77,88.63,88.77,41600.0,59.9684,59.9886,59.894,59.9886,41600.0
2012-02-29 11:30:00,88.73,88.84,88.72,88.84,16900.0,59.9616,60.0359,59.9548,60.0359,16900.0
2012-02-29 11:40:00,88.84,88.97,88.82,88.95,37800.0,60.0359,60.1238,60.0224,60.1103,37800.0
2012-02-29 11:50:00,88.97,88.98,88.81,88.81,34600.0,60.1238,60.1305,60.0157,60.0157,34600.0
2012-02-29 12:00:00,88.82,88.85,88.74,88.75,23300.0,60.0224,60.0427,59.9684,59.9751,23300.0
2012-02-29 12:10:00,88.74,88.78,88.68,88.7,36700.0,59.9684,59.9954,59.9278,59.9413,36700.0
2012-02-29 12:20:00,88.69,88.72,88.55,88.57,31700.0,59.9346,59.9548,59.84,59.8535,31700.0
2012-02-29 12:30:00,88.55,88.63,88.5,88.5,54200.0,59.84,59.894,59.8062,59.8062,54200.0
2012-02-29 12:40:00,88.5,88.6,88.44,88.53,41500.0,59.8062,59.8737,59.7656,59.8264,41500.0
2012-02-29 12:50:00,88.53,88.6,88.52,88.6,41600.0,59.8264,59.8737,59.8197,59.8737,41600.0
2012-02-29 13:00:00,88.6,88.61,88.57,88.6,83600.0,59.8737,59.8805,59.8535,59.8737,83600.0
2012-02-29 13:10:00,88.6,88.64,88.51,88.63,73000.0,59.8737,59.9008,59.8129,59.894,73000.0
2012-02-29 13:20:00,88.63,88.71,88.57,88.6,45600.0,59.894,59.9481,59.8535,59.8737,45600.0
2012-02-29 13:30:00,88.59,88.61,88.48,88.53,50500.0,59.867,59.8805,59.7926,59.8264,50500.0
2012-02-29 13:40:00,88.51,88.55,88.45,88.5,40300.0,59.8129,59.84,59.7724,59.8062,40300.0
2012-02-29 13:50:00,88.5,88.67,88.5,88.67,20100.0,59.8062,59.921,59.8062,59.921,20100.0
2012-02-29 14:00:00,88.66,88.66,88.49,88.52,60300.0,59.9143,59.9143,59.7994,59.8197,60300.0
2012-02-29 14:10:00,88.54,88.54,88.42,88.44,57400.0,59.8332,59.8332,59.7521,59.7656,57400.0
2012-02-29 14:20:00,88.44,88.62,88.42,88.52,35500.0,59.7656,59.8873,59.7521,59.8197,35500.0
2012-02-29 14:30:00,88.53,88.57,88.39,88.54,37600.0,59.8264,59.8535,59.7318,59.8332,37600.0
2012-02-29 14:40:00,88.54,88.63,88.51,88.63,125800.0,59.8332,59.894,59.8129,59.894,125800.0
2012-02-29 14:50:00,88.63,88.63,88.52,88.54,27000.0,59.894,59.894,59.8197,59.8332,27000.0
2012-02-29 15:00:00,88.55,88.67,88.52,88.62,143100.0,59.84,59.921,59.8197,59.8873,143100.0
2012-02-29 15:10:00,88.62,88.63,88.52,88.55,44300.0,59.8873,59.894,59.8197,59.84,44300.0
2012-02-29 15:20:00,88.56,88.59,88.47,88.56,41600.0,59.8467,59.867,59.7859,59.8467,41600.0
2012-02-29 15:30:00,88.56,88.59,88.49,88.58,78300.0,59.8467,59.867,59.7994,59.8602,78300.0
2012-02-29 15:40:00,88.59,88.63,88.48,88.5,93100.0,59.867,59.894,59.7926,59.8062,93100.0
2012-02-29 15:50:00,88.49,88.53,88.39,88.42,135900.0,59.7994,59.8264,59.7318,59.7521,135900.0
2012-03-01 09:30:00,88.58,88.8,88.5,88.69,69000.0,59.8602,60.0089,59.8062,59.9346,69000.0
2012-03-01 09:40:00,88.68,88.97,88.49,88.49,93000.0,59.9278,60.1238,59.7994,59.7994,93000.0
2012-03-01 09:50:00,88.48,88.72,88.48,88.71,34300.0,59.7926,59.9548,59.7926,59.9481,34300.0
2012-03-01 10:00:00,88.7,88.7,88.14,88.31,56000.0,59.9413,59.9413,59.5629,59.6778,56000.0
2012-03-01 10:10:00,88.32,88.46,88.23,88.25,37700.0,59.6845,59.7791,59.6237,59.6372,37700.0
2012-03-01 10:20:00,88.26,88.35,88.25,88.26,36200.0,59.644,59.7048,59.6372,59.644,36200.0
2012-03-01 10:30:00,88.26,88.31,88.19,88.19,34200.0,59.644,59.6778,59.5967,59.5967,34200.0
2012-03-01 10:40:00,88.18,88.5,88.14,88.43,85200.0,59.5899,59.8062,59.5629,59.7589,85200.0
2012-03-01 10:50:00,88.42,88.54,88.4,88.53,36900.0,59.7521,59.8332,59.7386,59.8264,36900.0
2012-03-01 11:00:00,88.54,88.8,88.53,88.78,46900.0,59.8332,60.0089,59.8264,59.9954,46900.0
2012-03-01 11:10:00,88.77,88.8,88.65,88.66,49800.0,59.9886,60.0089,59.9075,59.9143,49800.0
2012-03-01 11:20:00,88.65,88.65,88.54,88.63,17600.0,59.9075,59.9075,59.8332,59.894,17600.0
2012-03-01 11:30:00,88.63,88.66,88.52,88.59,25100.0,59.894,59.9143,59.8197,59.867,25100.0
2012-03-01 11:40:00,88.6,88.72,88.6,88.65,27900.0,59.8737,59.9548,59.8737,59.9075,27900.0
2012-03-01 11:50:00,88.65,88.65,88.55,88.64,22900.0,59.9075,59.9075,59.84,59.9008,22900.0
2012-03-01 12:00:00,88.65,88.65,88.54,88.56,19900.0,59.9075,59.9075,59.8332,59.8467,19900.0
2012-03-01 12:10:00,88.55,88.65,88.55,88.64,21900.0,59.84,59.9075,59.84,59.9008,21900.0
2012-03-01 12:20:00,88.64,88.65,88.53,88.54,16100.0,59.9008,59.9075,59.8264,59.8332,16100.0
2012-03-01 12:30:00,88.54,88.55,88.46,88.46,15700.0,59.8332,59.84,59.7791,59.7791,15700.0
2012-03-01 12:40:00,88.47,88.59,88.46,88.59,14200.0,59.7859,59.867,59.7791,59.867,14200.0
2012-03-01 12:50:00,88.59,88.74,88.59,88.73,16100.0,59.867,59.9684,59.867,59.9616,16100.0
2012-03-01 13:00:00,88.71,88.71,88.61,88.65,20900.0,59.9481,59.9481,59.8805,59.9075,20900.0
2012-03-01 13:10:00,88.66,88.69,88.61,88.63,14200.0,59.9143,59.9346,59.8805,59.894,14200.0
2012-03-01 13:20:00,88.61,88.75,88.61,88.73,13700.0,59.8805,59.9751,59.8805,59.9616,13700.0
2012-03-01 13:30:00,88.75,88.77,88.61,88.61,16500.0,59.9751,59.9886,59.8805,59.8805,16500.0
2012-03-01 13:40:00,88.61,88.64,88.6,88.62,32000.0,59.8805,59.9008,59.8737,59.8873,32000.0
2012-03-01 13:50:00,88.61,88.65,88.57,88.58,15900.0,59.8805,59.9075,59.8535,59.8602,15900.0
2012-03-01 14:00:00,88.59,88.62,88.57,88.61,11700.0,59.867,59.8873,59.8535,59.8805,11700.0
2012-03-01 14:10:00,88.61,88.62,88.5,88.52,21100.0,59.8805,59.8873,59.8062,59.8197,21100.0
2012-03-01 14:20:00,88.53,88.54,88.46,88.48,14900.0,59.8264,59.8332,59.7791,59.7926,14900.0
2012-03-01 14:30:00,88.47,88.58,88.47,88.56,12700.0,59.7859,59.8602,59.7859,59.8467,12700.0
2012-03-01 14:40:00,88.55,88.61,88.55,88.61,11300.0,59.84,59.8805,59.84,59.8805,11300.0
2012-03-01 14:50:00,88.61,88.68,88.6,88.67,20800.0,59.8805,59.9278,59.8737,59.921,20800.0
2012-03-01 15:00:00,88.67,88.67,88.5,88.5,20700.0,59.921,59.921,59.8062,59.8062,20700.0
2012-03-01 15:10:00,88.51,88.6,88.36,88.38,33300.0,59.8129,59.8737,59.7116,59.7251,33300.0
2012-03-01 15:20:00,88.37,88.46,88.3,88.39,53000.0,59.7183,59.7791,59.671,59.7318,53000.0
2012-03-01 15:30:00,88.4,88.4,88.19,88.2,67800.0,59.7386,59.7386,59.5967,59.6034,67800.0
2012-03-01 15:40:00,88.21,88.34,88.14,88.26,101200.0,59.6102,59.698,59.5629,59.644,101200.0
2012-03-01 15:50:00,88.27,88.38,88.26,88.36,120900.0,59.6507,59.7251,59.644,59.7116,120900.0
2012-03-02 09:30:00,88.4,88.98,88.39,88.88,47100.0,59.7386,60.1305,59.7318,60.063,47100.0
2012-03-02 09:40:00,88.86,88.86,88.48,88.54,30300.0,60.0494,60.0494,59.7926,59.8332,30300.0
2012-03-02 09:50:00,88.57,88.7,88.57,88.67,38600.0,59.8535,59.9413,59.8535,59.921,38600.0
2012-03-02 10:00:00,88.66,88.93,88.66,88.93,19100.0,59.9143,60.0967,59.9143,60.0967,19100.0
2012-03-02 10:10:00,88.94,89.05,88.82,89.03,40300.0,60.1035,60.1778,60.0224,60.1643,40300.0
2012-03-02 10:20:00,89.02,89.04,88.82,88.82,18400.0,60.1576,60.1711,60.0224,60.0224,18400.0
2012-03-02 10:30:00,88.84,88.89,88.73,88.89,28500.0,60.0359,60.0697,59.9616,60.0697,28500.0
2012-03-02 10:40:00,88.88,88.92,88.77,88.79,20600.0,60.063,60.09,59.9886,60.0021,20600.0
2012-03-02 10:50:00,88.8,88.8,88.49,88.49,34100.0,60.0089,60.0089,59.7994,59.7994,34100.0
2012-03-02 11:00:00,88.51,88.55,88.41,88.52,35400.0,59.8129,59.84,59.7453,59.8197,35400.0
2012-03-02 11:10:00,88.52,88.52,88.3,88.37,57400.0,59.8197,59.8197,59.671,59.7183,57400.0
2012-03-02 11:20:00,88.39,88.62,88.38,88.59,39900.0,59.7318,59.8873,59.7251,59.867,39900.0
2012-03-02 11:30:00,88.59,88.73,88.59,88.73,31700.0,59.867,59.9616,59.867,59.9616,31700.0
2012-03-02 11:40:00,88.74,88.74,88.53,88.68,27700.0,59.9684,59.9684,59.8264,59.9278,27700.0
2012-03-02 11:50:00,88.68,88.69,88.57,88.58,14900.0,59.9278,59.9346,59.8535,59.8602,14900.0
2012-03-02 12:00:00,88.58,88.67,88.52,88.57,62500.0,59.8602,59.921,59.8197,59.8535,62500.0
2012-03-02 12:10:00,88.58,88.66,88.51,88.51,22400.0,59.8602,59.9143,59.8129,59.8129,22400.0
2012-03-02 12:20:00,88.52,88.57,88.45,88.47,28000.0,59.8197,59.8535,59.7724,59.7859,28000.0
2012-03-02 12:30:00,88.47,88.47,88.36,88.38,21200.0,59.7859,59.7859,59.7116,59.7251,21200.0
2012-03-02 12:40:00,88.38,88.39,88.35,88.38,11000.0,59.7251,59.7318,59.7048,59.7251,11000.0
2012-03-02 12:50:00,88.38,88.44,88.37,88.39,16400.0,59.7251,59.7656,59.7183,59.7318,16400.0
2012-03-02 13:00:00,88.41,88.49,88.39,88.48,17000.0,59.7453,59.7994,59.7318,59.7926,17000.0
2012-03-02 13:10:00,88.5,88.59,88.46,88.59,27700.0,59.8062,59.867,59.7791,59.867,27700.0
2012-03-02 13:20:00,88.59,88.59,88.52,88.59,17200.0,59.867,59.867,59.8197,59.867,17200.0
2012-03-02 13:30:00,88.59,88.61,88.44,88.48,26700.0,59.867,59.8805,59.7656,59.7926,26700.0
2012-03-02 13:40:00,88.48,88.52,88.41,88.43,18200.0,59.7926,59.8197,59.7453,59.7589,18200.0
2012-03-02 13:50:00,88.44,88.56,88.43,88.56,12300.0,59.7656,59.8467,59.7589,59.8467,12300.0
2012-03-02 14:00:00,88.58,88.62,88.54,88.62,23300.0,59.8602,59.8873,59.8332,59.8873,23300.0
2012-03-02 14:10:00,88.59,88.64,88.57,88.61,23100.0,59.867,59.9008,59.8535,59.8805,23100.0
2012-03-02 14:20:00,88.6,88.61,88.54,88.55,20700.0,59.8737,59.8805,59.8332,59.84,20700.0
2012-03-02 14:30:00,88.56,88.6,88.55,88.59,22300.0,59.8467,59.8737,59.84,59.867,22300.0
2012-03-02 14:40:00,88.58,88.6,88.55,88.57,22100.0,59.8602,59.8737,59.84,59.8535,22100.0
2012-03-02 14:50:00,88.58,88.6,88.57,88.59,28200.0,59.8602,59.8737,59.8535,59.867,28200.0
2012-03-02 15:00:00,88.6,88.6,88.55,88.59,40300.0,59.8737,59.8737,59.84,59.867,40300.0
2012-03-02 15:10:00,88.59,88.62,88.58,88.59,34000.0,59.867,59.8873,59.8602,59.867,34000.0
2012-03-02 15:20:00,88.59,88.6,88.57,88.59,50500.0,59.867,59.8737,59.8535,59.867,50500.0
2012-03-02 15:30:00,88.6,88.7,88.54,88.54,64000.0,59.8737,59.9413,59.8332,59.8332,64000.0
2012-03-02 15:40:00,88.57,88.6,88.53,88.55,52000.0,59.8535,59.8737,59.8264,59.84,52000.0
2012-03-02 15:50:00,88.55,88.59,88.44,88.49,95200.0,59.84,59.867,59.7656,59.7994,95200.0
2012-03-05 09:30:00,89.02,89.08,88.65,88.87,100200.0,60.1576,60.1981,59.9075,60.0562,100200.0
2012-03-05 09:40:00,88.86,88.94,88.61,88.66,25800.0,60.0494,60.1035,59.8805,59.9143,25800.0
2012-03-05 09:50:00,88.66,88.93,88.66,88.86,24600.0,59.9143,60.0967,59.9143,60.0494,24600.0
2012-03-05 10:00:00,88.86,89.04,88.77,88.82,42400.0,60.0494,60.1711,59.9886,60.0224,42400.0
2012-03-05 10:10:00,88.83,88.9,88.67,88.89,51400.0,60.0292,60.0765,59.921,60.0697,51400.0
2012-03-05 10:20:00,88.88,88.91,88.72,88.81,63800.0,60.063,60.0832,59.9548,60.0157,63800.0
2012-03-05 10:30:00,88.81,88.9,88.81,88.88,45500.0,60.0157,60.0765,60.0157,60.063,45500.0
2012-03-05 10:40:00,88.89,88.89,88.68,88.74,29500.0,60.0697,60.0697,59.9278,59.9684,29500.0
2012-03-05 10:50:00,88.73,88.75,88.6,88.73,32600.0,59.9616,59.9751,59.8737,59.9616,32600.0
2012-03-05 11:00:00,88.74,88.75,88.56,88.72,37000.0,59.9684,59.9751,59.8467,59.9548,37000.0
2012-03-05 11:10:00,88.73,88.75,88.59,88.61,24200.0,59.9616,59.9751,59.867,59.8805,24200.0
2012-03-05 11:20:00,88.61,88.71,88.6,88.69,14000.0,59.8805,59.9481,59.8737,59.9346,14000.0
2012-03-05 11:30:00,88.72,88.72,88.58,88.67,31800.0,59.9548,59.9548,59.8602,59.921,31800.0
2012-03-05 11:40:00,88.66,88.72,88.57,88.71,38900.0,59.9143,59.9548,59.8535,59.9481,38900.0
2012-03-05 11:50:00,88.7,88.74,88.64,88.68,17300.0,59.9413,59.9684,59.9008,59.9278,17300.0
2012-03-05 12:00:00,88.69,88.74,88.64,88.71,87400.0,59.9346,59.9684,59.9008,59.9481,87400.0
2012-03-05 12:10:00,88.7,88.73,88.66,88.72,15000.0,59.9413,59.9616,59.9143,59.9548,15000.0
2012-03-05 12:20:00,88.73,88.78,88.68,88.74,23200.0,59.9616,59.9954,59.9278,59.9684,23200.0
2012-03-05 12:30:00,88.72,88.75,88.7,88.74,22600.0,59.9548,59.9751,59.9413,59.9684,22600.0
2012-03-05 12:40:00,88.74,88.77,88.67,88.71,18900.0,59.9684,59.9886,59.921,59.9481,18900.0
2012-03-05 12:50:00,88.69,88.71,88.61,88.69,14800.0,59.9346,59.9481,59.8805,59.9346,14800.0
2012-03-05 13:00:00,88.69,88.81,88.65,88.81,12100.0,59.9346,60.0157,59.9075,60.0157,12100.0
2012-03-05 13:10:00,88.81,88.84,88.73,88.73,27300.0,60.0157,60.0359,59.9616,59.9616,27300.0
2012-03-05 13:20:00,88.73,88.84,88.69,88.84,18100.0,59.9616,60.0359,59.9346,60.0359,18100.0
2012-03-05 13:30:00,88.83,88.85,88.74,88.79,24600.0,60.0292,60.0427,59.9684,60.0021,24600.0
2012-03-05 13:40:00,88.8,88.82,88.74,88.78,22200.0,60.0089,60.0224,59.9684,59.9954,22200.0
2012-03-05 13:50:00,88.77,88.81,88.74,88.77,19600.0,59.9886,60.0157,59.9684,59.9886,19600.0
2012-03-05 14:00:00,88.75,88.82,88.66,88.7,35700.0,59.9751,60.0224,59.9143,59.9413,35700.0
2012-03-05 14:10:00,88.71,88.82,88.69,88.72,23500.0,59.9481,60.0224,59.9346,59.9548,23500.0
2012-03-05 14:20:00,88.74,88.86,88.74,88.82,21900.0,59.9684,60.0494,59.9684,60.0224,21900.0
2012-03-05 14:30:00,88.85,88.86,88.77,88.84,29900.0,60.0427,60.0494,59.9886,60.0359,29900.0
2012-03-05 14:40:00,88.84,88.9,88.81,88.87,33300.0,60.0359,60.0765,60.0157,60.0562,33300.0
2012-03-05 14:50:00,88.87,88.92,88.84,88.87,38100.0,60.0562,60.09,60.0359,60.0562,38100.0
2012-03-05 15:00:00,88.88,88.9,88.73,88.77,40600.0,60.063,60.0765,59.9616,59.9886,40600.0
2012-03-05 15:10:00,88.77,88.86,88.76,88.86,41400.0,59.9886,60.0494,59.9819,60.0494,41400.0
2012-03-05 15:20:00,88.86,88.9,88.84,88.88,37400.0,60.0494,60.0765,60.0359,60.063,37400.0
2012-03-05 15:30:00,88.88,88.88,88.83,88.83,47800.0,60.063,60.063,60.0292,60.0292,47800.0
2012-03-05 15:40:00,88.84,88.86,88.74,88.76,53000.0,60.0359,60.0494,59.9684,59.9819,53000.0
2012-03-05 15:50:00,88.76,88.83,88.66,88.7,81700.0,59.9819,60.0292,59.9143,59.9413,81700.0
2012-03-06 09:30:00,87.98,88.64,87.89,88.59,78300.0,59.4548,59.9008,59.3939,59.867,78300.0
2012-03-06 09:40:00,88.58,88.84,88.53,88.73,72900.0,59.8602,60.0359,59.8264,59.9616,72900.0
2012-03-06 09:50:00,88.75,88.75,88.28,88.28,27700.0,59.9751,59.9751,59.6575,59.6575,27700.0
2012-03-06 10:00:00,88.27,88.38,88.2,88.37,26700.0,59.6507,59.7251,59.6034,59.7183,26700.0
2012-03-06 10:10:00,88.38,88.53,88.22,88.23,54800.0,59.7251,59.8264,59.6169,59.6237,54800.0
2012-03-06 10:20:00,88.24,88.28,88.07,88.16,33500.0,59.6305,59.6575,59.5156,59.5764,33500.0
2012-03-06 10:30:00,88.17,88.21,88.1,88.13,20100.0,59.5832,59.6102,59.5359,59.5561,20100.0
2012-03-06 10:40:00,88.15,88.28,88.13,88.23,29200.0,59.5696,59.6575,59.5561,59.6237,29200.0
2012-03-06 10:50:00,88.21,88.25,88.16,88.2,14300.0,59.6102,59.6372,59.5764,59.6034,14300.0
2012-03-06 11:00:00,88.2,88.29,88.19,88.27,19200.0,59.6034,59.6643,59.5967,59.6507,19200.0
2012-03-06 11:10:00,88.27,88.27,88.17,88.17,18500.0,59.6507,59.6507,59.5832,59.5832,18500.0
2012-03-06 11:20:00,88.18,88.2,88.08,88.14,17800.0,59.5899,59.6034,59.5223,59.5629,17800.0
2012-03-06 11:30:00,88.12,88.14,88.0,88.07,27100.0,59.5494,59.5629,59.4683,59.5156,27100.0
2012-03-06 11:40:00,88.06,88.09,88.01,88.09,27100.0,59.5088,59.5291,59.475,59.5291,27100.0
2012-03-06 11:50:00,88.08,88.12,88.01,88.09,20600.0,59.5223,59.5494,59.475,59.5291,20600.0
2012-03-06 12:00:00,88.07,88.1,87.93,87.96,21900.0,59.5156,59.5359,59.421,59.4412,21900.0
2012-03-06 12:10:00,87.96,87.99,87.78,87.83,19900.0,59.4412,59.4615,59.3196,59.3534,19900.0
2012-03-06 12:20:00,87.83,87.9,87.82,87.89,15700.0,59.3534,59.4007,59.3466,59.3939,15700.0
2012-03-06 12:30:00,87.89,87.98,87.88,87.95,15300.0,59.3939,59.4548,59.3872,59.4345,15300.0
2012-03-06 12:40:00,87.95,87.96,87.93,87.94,15800.0,59.4345,59.4412,59.421,59.4277,15800.0
2012-03-06 12:50:00,87.93,88.0,87.93,87.96,15300.0,59.421,59.4683,59.421,59.4412,15300.0
2012-03-06 13:00:00,87.95,87.97,87.87,87.92,35700.0,59.4345,59.448,59.3804,59.4142,35700.0
2012-03-06 13:10:00,87.91,87.92,87.77,87.79,40900.0,59.4075,59.4142,59.3128,59.3264,40900.0
2012-03-06 13:20:00,87.79,87.88,87.78,87.81,25700.0,59.3264,59.3872,59.3196,59.3399,25700.0
2012-03-06 13:30:00,87.83,87.86,87.79,87.8,8800.0,59.3534,59.3737,59.3264,59.3331,8800.0
2012-03-06 13:40:00,87.8,87.82,87.72,87.75,35800.0,59.3331,59.3466,59.2791,59.2993,35800.0
2012-03-06 13:50:00,87.75,87.82,87.72,87.8,24700.0,59.2993,59.3466,59.2791,59.3331,24700.0
2012-03-06 14:00:00,87.79,87.84,87.77,87.79,31900.0,59.3264,59.3602,59.3128,59.3264,31900.0
2012-03-06 14:10:00,87.79,87.9,87.78,87.87,23200.0,59.3264,59.4007,59.3196,59.3804,23200.0
2012-03-06 14:20:00,87.87,87.89,87.75,87.76,22800.0,59.3804,59.3939,59.2993,59.3061,22800.0
2012-03-06 14:30:00,87.77,87.85,87.7,87.83,22200.0,59.3128,59.3669,59.2655,59.3534,22200.0
2012-03-06 14:40:00,87.83,87.86,87.76,87.8,28900.0,59.3534,59.3737,59.3061,59.3331,28900.0
2012-03-06 14:50:00,87.8,87.85,87.68,87.71,26300.0,59.3331,59.3669,59.252,59.2723,26300.0
2012-03-06 15:00:00,87.71,87.81,87.7,87.73,33000.0,59.2723,59.3399,59.2655,59.2858,33000.0
2012-03-06 15:10:00,87.71,87.85,87.7,87.84,40100.0,59.2723,59.3669,59.2655,59.3602,40100.0
2012-03-06 15:20:00,87.83,87.87,87.77,87.87,39400.0,59.3534,59.3804,59.3128,59.3804,39400.0
2012-03-06 15:30:00,87.86,87.89,87.77,87.82,61100.0,59.3737,59.3939,59.3128,59.3466,61100.0
2012-03-06 15:40:00,87.82,87.93,87.8,87.82,62500.0,59.3466,59.421,59.3331,59.3466,62500.0
2012-03-06 15:50:00,87.82,87.92,87.79,87.8,116900.0,59.3466,59.4142,59.3264,59.3331,116900.0
2012-03-07 09:30:00,87.81,87.97,87.53,87.77,55700.0,59.3399,59.448,59.1507,59.3128,55700.0
2012-03-07 09:40:00,87.77,87.91,87.5,87.51,47400.0,59.3128,59.4075,59.1304,59.1371,47400.0
2012-03-07 09:50:00,87.52,87.84,87.41,87.8,53800.0,59.1439,59.3602,59.0696,59.3331,53800.0
2012-03-07 10:00:00,87.83,87.97,87.75,87.75,74500.0,59.3534,59.448,59.2993,59.2993,74500.0
2012-03-07 10:10:00,87.73,87.94,87.64,87.84,42400.0,59.2858,59.4277,59.225,59.3602,42400.0
2012-03-07 10:20:00,87.87,87.87,87.5,87.52,45400.0,59.3804,59.3804,59.1304,59.1439,45400.0
2012-03-07 10:30:00,87.52,87.69,87.51,87.54,54300.0,59.1439,59.2588,59.1371,59.1574,54300.0
2012-03-07 10:40:00,87.53,87.58,87.42,87.58,43700.0,59.1507,59.1845,59.0763,59.1845,43700.0
2012-03-07 10:50:00,87.57,87.67,87.54,87.54,42100.0,59.1777,59.2453,59.1574,59.1574,42100.0
2012-03-07 11:00:00,87.55,87.7,87.54,87.7,30300.0,59.1642,59.2655,59.1574,59.2655,30300.0
2012-03-07 11:10:00,87.71,87.78,87.66,87.69,27000.0,59.2723,59.3196,59.2385,59.2588,27000.0
2012-03-07 11:20:00,87.7,87.73,87.61,87.7,27200.0,59.2655,59.2858,59.2047,59.2655,27200.0
2012-03-07 11:30:00,87.7,87.74,87.58,87.61,42500.0,59.2655,59.2926,59.1845,59.2047,42500.0
2012-03-07 11:40:00,87.62,87.64,87.54,87.57,36000.0,59.2115,59.225,59.1574,59.1777,36000.0
2012-03-07 11:50:00,87.58,87.59,87.5,87.5,27200.0,59.1845,59.1912,59.1304,59.1304,27200.0
2012-03-07 12:00:00,87.52,87.6,87.5,87.52,31900.0,59.1439,59.198,59.1304,59.1439,31900.0
2012-03-07 12:10:00,87.53,87.58,87.51,87.53,26500.0,59.1507,59.1845,59.1371,59.1507,26500.0
2012-03-07 12:20:00,87.53,87.68,87.53,87.67,22400.0,59.1507,59.252,59.1507,59.2453,22400.0
2012-03-07 12:30:00,87.68,87.75,87.65,87.73,25400.0,59.252,59.2993,59.2318,59.2858,25400.0
2012-03-07 12:40:00,87.75,87.85,87.75,87.81,24900.0,59.2993,59.3669,59.2993,59.3399,24900.0
2012-03-07 12:50:00,87.82,87.89,87.8,87.85,22700.0,59.3466,59.3939,59.3331,59.3669,22700.0
2012-03-07 13:00:00,87.85,87.86,87.75,87.8,10000.0,59.3669,59.3737,59.2993,59.3331,10000.0
2012-03-07 13:10:00,87.8,87.88,87.8,87.88,7800.0,59.3331,59.3872,59.3331,59.3872,7800.0
2012-03-07 13:20:00,87.88,87.9,87.79,87.89,23800.0,59.3872,59.4007,59.3264,59.3939,23800.0
2012-03-07 13:30:00,87.89,87.89,87.82,87.88,7900.0,59.3939,59.3939,59.3466,59.3872,7900.0
2012-03-07 13:40:00,87.88,87.9,87.8,87.82,14500.0,59.3872,59.4007,59.3331,59.3466,14500.0
2012-03-07 13:50:00,87.84,87.87,87.78,87.83,10600.0,59.3602,59.3804,59.3196,59.3534,10600.0
2012-03-07 14:00:00,87.82,87.92,87.82,87.88,10900.0,59.3466,59.4142,59.3466,59.3872,10900.0
2012-03-07 14:10:00,87.91,87.98,87.91,87.97,19400.0,59.4075,59.4548,59.4075,59.448,19400.0
2012-03-07 14:20:00,87.97,88.0,87.91,88.0,9200.0,59.448,59.4683,59.4075,59.4683,9200.0
2012-03-07 14:30:00,87.99,88.0,87.88,87.9,19200.0,59.4615,59.4683,59.3872,59.4007,19200.0
2012-03-07 14:40:00,87.93,87.97,87.89,87.97,10200.0,59.421,59.448,59.3939,59.448,10200.0
2012-03-07 14:50:00,87.96,88.05,87.96,88.01,25800.0,59.4412,59.5021,59.4412,59.475,25800.0
2012-03-07 15:00:00,88.03,88.07,88.01,88.05,24900.0,59.4886,59.5156,59.475,59.5021,24900.0
2012-03-07 15:10:00,88.03,88.04,87.97,87.98,22800.0,59.4886,59.4953,59.448,59.4548,22800.0
2012-03-07 15:20:00,87.99,88.05,87.97,88.04,21200.0,59.4615,59.5021,59.448,59.4953,21200.0
2012-03-07 15:30:00,88.03,88.04,87.97,87.97,28400.0,59.4886,59.4953,59.448,59.448,28400.0
2012-03-07 15:40:00,87.97,88.03,87.94,87.97,54700.0,59.448,59.4886,59.4277,59.448,54700.0
2012-03-07 15:50:00,87.96,88.0,87.93,87.95,52300.0,59.4412,59.4683,59.421,59.4345,52300.0
2012-03-08 09:30:00,88.57,88.95,88.43,88.93,56300.0,59.8535,60.1103,59.7589,60.0967,56300.0
2012-03-08 09:40:00,88.93,89.0,88.62,88.77,81500.0,60.0967,60.1441,59.8873,59.9886,81500.0
2012-03-08 09:50:00,88.79,88.79,88.58,88.7,36400.0,60.0021,60.0021,59.8602,59.9413,36400.0
2012-03-08 10:00:00,88.69,88.81,88.55,88.63,37800.0,59.9346,60.0157,59.84,59.894,37800.0
2012-03-08 10:10:00,88.63,88.72,88.5,88.72,37000.0,59.894,59.9548,59.8062,59.9548,37000.0
2012-03-08 10:20:00,88.7,88.77,88.5,88.59,30600.0,59.9413,59.9886,59.8062,59.867,30600.0
2012-03-08 10:30:00,88.59,88.59,88.42,88.47,15800.0,59.867,59.867,59.7521,59.7859,15800.0
2012-03-08 10:40:00,88.44,88.5,88.31,88.46,29900.0,59.7656,59.8062,59.6778,59.7791,29900.0
2012-03-08 10:50:00,88.45,88.5,88.35,88.45,16500.0,59.7724,59.8062,59.7048,59.7724,16500.0
2012-03-08 11:00:00,88.46,88.55,88.4,88.51,24600.0,59.7791,59.84,59.7386,59.8129,24600.0
2012-03-08 11:10:00,88.5,88.62,88.5,88.57,15400.0,59.8062,59.8873,59.8062,59.8535,15400.0
2012-03-08 11:20:00,88.58,88.6,88.48,88.55,15600.0,59.8602,59.8737,59.7926,59.84,15600.0
2012-03-08 11:30:00,88.56,88.64,88.53,88.62,17100.0,59.8467,59.9008,59.8264,59.8873,17100.0
2012-03-08 11:40:00,88.64,88.64,88.43,88.48,17800.0,59.9008,59.9008,59.7589,59.7926,17800.0
2012-03-08 11:50:00,88.47,88.53,88.47,88.53,7700.0,59.7859,59.8264,59.7859,59.8264,7700.0
2012-03-08 12:00:00,88.53,88.58,88.53,88.55,11000.0,59.8264,59.8602,59.8264,59.84,11000.0
2012-03-08 12:10:00,88.54,88.64,88.54,88.59,15400.0,59.8332,59.9008,59.8332,59.867,15400.0
2012-03-08 12:20:00,88.6,88.64,88.53,88.57,12500.0,59.8737,59.9008,59.8264,59.8535,12500.0
2012-03-08 12:30:00,88.58,88.62,88.56,88.59,8200.0,59.8602,59.8873,59.8467,59.867,8200.0
2012-03-08 12:40:00,88.59,88.62,88.58,88.62,9200.0,59.867,59.8873,59.8602,59.8873,9200.0
2012-03-08 12:50:00,88.63,88.63,88.55,88.55,16000.0,59.894,59.894,59.84,59.84,16000.0
2012-03-08 13:00:00,88.56,88.58,88.5,88.52,12400.0,59.8467,59.8602,59.8062,59.8197,12400.0
2012-03-08 13:10:00,88.52,88.69,88.52,88.67,12200.0,59.8197,59.9346,59.8197,59.921,12200.0
2012-03-08 13:20:00,88.67,88.67,88.57,88.57,15100.0,59.921,59.921,59.8535,59.8535,15100.0
2012-03-08 13:30:00,88.58,88.61,88.56,88.58,11900.0,59.8602,59.8805,59.8467,59.8602,11900.0
2012-03-08 13:40:00,88.56,88.6,88.52,88.52,16000.0,59.8467,59.8737,59.8197,59.8197,16000.0
2012-03-08 13:50:00,88.52,88.54,88.43,88.46,22900.0,59.8197,59.8332,59.7589,59.7791,22900.0
2012-03-08 14:00:00,88.47,88.49,88.36,88.37,30100.0,59.7859,59.7994,59.7116,59.7183,30100.0
2012-03-08 14:10:00,88.37,88.39,88.34,88.36,19400.0,59.7183,59.7318,59.698,59.7116,19400.0
2012-03-08 14:20:00,88.36,88.38,88.26,88.33,33800.0,59.7116,59.7251,59.644,59.6913,33800.0
2012-03-08 14:30:00,88.33,88.37,88.33,88.36,13800.0,59.6913,59.7183,59.6913,59.7116,13800.0
2012-03-08 14:40:00,88.37,88.49,88.36,88.49,24800.0,59.7183,59.7994,59.7116,59.7994,24800.0
2012-03-08 14:50:00,88.48,88.68,88.48,88.66,21500.0,59.7926,59.9278,59.7926,59.9143,21500.0
2012-03-08 15:00:00,88.66,88.66,88.59,88.63,16600.0,59.9143,59.9143,59.867,59.894,16600.0
2012-03-08 15:10:00,88.63,88.69,88.61,88.64,24400.0,59.894,59.9346,59.8805,59.9008,24400.0
2012-03-08 15:20:00,88.65,88.66,88.59,88.61,13000.0,59.9075,59.9143,59.867,59.8805,13000.0
2012-03-08 15:30:00,88.62,88.66,88.5,88.5,59500.0,59.8873,59.9143,59.8062,59.8062,59500.0
2012-03-08 15:40:00,88.49,88.56,88.38,88.44,56900.0,59.7994,59.8467,59.7251,59.7656,56900.0
2012-03-08 15:50:00,88.45,88.47,88.29,88.38,117100.0,59.7724,59.7859,59.6643,59.7251,117100.0
2012-03-09 09:30:00,88.82,88.82,88.25,88.58,33800.0,60.0224,60.0224,59.6372,59.8602,33800.0
2012-03-09 09:40:00,88.57,88.7,88.36,88.36,26600.0,59.8535,59.9413,59.7116,59.7116,26600.0
2012-03-09 09:50:00,88.32,88.37,88.22,88.3,14700.0,59.6845,59.7183,59.6169,59.671,14700.0
2012-03-09 10:00:00,88.3,88.61,88.3,88.61,31900.0,59.671,59.8805,59.671,59.8805,31900.0
2012-03-09 10:10:00,88.65,88.76,88.52,88.75,27300.0,59.9075,59.9819,59.8197,59.9751,27300.0
2012-03-09 10:20:00,88.74,88.88,88.73,88.85,19600.0,59.9684,60.063,59.9616,60.0427,19600.0
2012-03-09 10:30:00,88.85,88.92,88.68,88.68,37900.0,60.0427,60.09,59.9278,59.9278,37900.0
2012-03-09 10:40:00,88.67,88.67,88.55,88.57,47500.0,59.921,59.921,59.84,59.8535,47500.0
2012-03-09 10:50:00,88.56,88.62,88.56,88.56,22600.0,59.8467,59.8873,59.8467,59.8467,22600.0
2012-03-09 11:00:00,88.58,88.78,88.57,88.65,32500.0,59.8602,59.9954,59.8535,59.9075,32500.0
2012-03-09 11:10:00,88.65,88.78,88.65,88.73,22300.0,59.9075,59.9954,59.9075,59.9616,22300.0
2012-03-09 11:20:00,88.73,88.75,88.6,88.64,16500.0,59.9616,59.9751,59.8737,59.9008,16500.0
2012-03-09 11:30:00,88.64,88.64,88.59,88.6,21500.0,59.9008,59.9008,59.867,59.8737,21500.0
2012-03-09 11:40:00,88.6,88.67,88.51,88.61,34600.0,59.8737,59.921,59.8129,59.8805,34600.0
2012-03-09 11:50:00,88.62,88.82,88.62,88.7,21600.0,59.8873,60.0224,59.8873,59.9413,21600.0
2012-03-09 12:00:00,88.7,88.77,88.68,88.77,15500.0,59.9413,59.9886,59.9278,59.9886,15500.0
2012-03-09 12:10:00,88.76,88.76,88.72,88.72,12900.0,59.9819,59.9819,59.9548,59.9548,12900.0
2012-03-09 12:20:00,88.74,88.76,88.68,88.71,10000.0,59.9684,59.9819,59.9278,59.9481,10000.0
2012-03-09 12:30:00,88.72,88.76,88.7,88.75,60200.0,59.9548,59.9819,59.9413,59.9751,60200.0
2012-03-09 12:40:00,88.75,88.84,88.72,88.84,13600.0,59.9751,60.0359,59.9548,60.0359,13600.0
2012-03-09 12:50:00,88.82,88.91,88.81,88.91,12200.0,60.0224,60.0832,60.0157,60.0832,12200.0
2012-03-09 13:00:00,88.9,88.98,88.89,88.96,5800.0,60.0765,60.1305,60.0697,60.117,5800.0
2012-03-09 13:10:00,88.97,89.0,88.91,88.91,13300.0,60.1238,60.1441,60.0832,60.0832,13300.0
2012-03-09 13:20:00,88.9,88.97,88.87,88.97,26100.0,60.0765,60.1238,60.0562,60.1238,26100.0
2012-03-09 13:30:00,88.97,89.04,88.96,89.03,28800.0,60.1238,60.1711,60.117,60.1643,28800.0
2012-03-09 13:40:00,89.04,89.06,88.96,88.97,29500.0,60.1711,60.1846,60.117,60.1238,29500.0
2012-03-09 13:50:00,88.99,89.11,88.99,89.11,14500.0,60.1373,60.2184,60.1373,60.2184,14500.0
2012-03-09 14:00:00,89.11,89.12,88.98,89.0,22700.0,60.2184,60.2251,60.1305,60.1441,22700.0
2012-03-09 14:10:00,89.01,89.03,88.97,89.01,18300.0,60.1508,60.1643,60.1238,60.1508,18300.0
2012-03-09 14:20:00,88.99,89.07,88.99,89.05,16900.0,60.1373,60.1914,60.1373,60.1778,16900.0
2012-03-09 14:30:00,89.06,89.06,88.98,88.99,14800.0,60.1846,60.1846,60.1305,60.1373,14800.0
2012-03-09 14:40:00,88.99,89.02,88.97,89.0,66700.0,60.1373,60.1576,60.1238,60.1441,66700.0
2012-03-09 14:50:00,89.0,89.06,88.95,89.0,80500.0,60.1441,60.1846,60.1103,60.1441,80500.0
2012-03-09 15:00:00,89.01,89.04,88.98,89.0,27700.0,60.1508,60.1711,60.1305,60.1441,27700.0
2012-03-09 15:10:00,89.0,89.02,88.95,88.98,17500.0,60.1441,60.1576,60.1103,60.1305,17500.0
2012-03-09 15:20:00,89.0,89.03,88.97,89.01,31000.0,60.1441,60.1643,60.1238,60.1508,31000.0
2012-03-09 15:30:00,89.02,89.05,88.96,89.0,53600.0,60.1576,60.1778,60.117,60.1441,53600.0
2012-03-09 15:40:00,89.0,89.0,88.9,88.92,30200.0,60.1441,60.1441,60.0765,60.09,30200.0
2012-03-09 15:50:00,88.92,88.92,88.76,88.91,53800.0,60.09,60.09,59.9819,60.0832,53800.0
2012-03-12 09:30:00,88.71,89.1,88.62,89.0,101100.0,59.9481,60.2116,59.8873,60.1441,101100.0
2012-03-12 09:40:00,89.05,89.28,88.99,89.15,34200.0,60.1778,60.3333,60.1373,60.2454,34200.0
2012-03-12 09:50:00,89.15,89.29,89.0,89.0,38400.0,60.2454,60.34,60.1441,60.1441,38400.0
2012-03-12 10:00:00,89.0,89.22,88.93,89.2,23600.0,60.1441,60.2927,60.0967,60.2792,23600.0
2012-03-12 10:10:00,89.19,89.2,88.95,89.0,18500.0,60.2725,60.2792,60.1103,60.1441,18500.0
2012-03-12 10:20:00,88.96,89.0,88.88,88.95,17400.0,60.117,60.1441,60.063,60.1103,17400.0
2012-03-12 10:30:00,88.92,89.2,88.85,89.09,27800.0,60.09,60.2792,60.0427,60.2049,27800.0
2012-03-12 10:40:00,89.1,89.23,89.09,89.12,36800.0,60.2116,60.2995,60.2049,60.2251,36800.0
2012-03-12 10:50:00,89.12,89.25,89.0,89.0,25400.0,60.2251,60.313,60.1441,60.1441,25400.0
2012-03-12 11:00:00,88.99,89.04,88.93,89.0,43700.0,60.1373,60.1711,60.0967,60.1441,43700.0
2012-03-12 11:10:00,89.0,89.11,88.97,88.98,15400.0,60.1441,60.2184,60.1238,60.1305,15400.0
2012-03-12 11:20:00,88.97,89.04,88.87,89.01,11000.0,60.1238,60.1711,60.0562,60.1508,11000.0
2012-03-12 11:30:00,89.01,89.06,88.85,88.86,21800.0,60.1508,60.1846,60.0427,60.0494,21800.0
2012-03-12 11:40:00,88.85,89.03,88.83,88.96,24000.0,60.0427,60.1643,60.0292,60.117,24000.0
2012-03-12 11:50:00,88.96,89.05,88.86,88.86,11900.0,60.117,60.1778,60.0494,60.0494,11900.0
2012-03-12 12:00:00,88.86,89.01,88.81,89.0,10900.0,60.0494,60.1508,60.0157,60.1441,10900.0
2012-03-12 12:10:00,89.02,89.02,88.9,88.94,12700.0,60.1576,60.1576,60.0765,60.1035,12700.0
2012-03-12 12:20:00,88.93,89.0,88.86,88.88,9100.0,60.0967,60.1441,60.0494,60.063,9100.0
2012-03-12 12:30:00,88.88,89.01,88.87,89.0,23700.0,60.063,60.1508,60.0562,60.1441,23700.0
2012-03-12 12:40:00,88.99,89.05,88.94,88.94,12900.0,60.1373,60.1778,60.1035,60.1035,12900.0
2012-03-12 12:50:00,88.94,89.03,88.91,89.0,15700.0,60.1035,60.1643,60.0832,60.1441,15700.0
2012-03-12 13:00:00,89.0,89.03,88.98,88.98,11400.0,60.1441,60.1643,60.1305,60.1305,11400.0
2012-03-12 13:10:00,88.98,89.02,88.94,88.99,18400.0,60.1305,60.1576,60.1035,60.1373,18400.0
2012-03-12 13:20:00,88.99,89.03,88.95,88.95,18700.0,60.1373,60.1643,60.1103,60.1103,18700.0
2012-03-12 13:30:00,88.96,89.06,88.94,89.01,39800.0,60.117,60.1846,60.1035,60.1508,39800.0
2012-03-12 13:40:00,89.02,89.06,88.98,89.01,25300.0,60.1576,60.1846,60.1305,60.1508,25300.0
2012-03-12 13:50:00,89.01,89.09,89.0,89.0,14100.0,60.1508,60.2049,60.1441,60.1441,14100.0
2012-03-12 14:00:00,89.0,89.02,88.95,89.02,12800.0,60.1441,60.1576,60.1103,60.1576,12800.0
2012-03-12 14:10:00,89.02,89.14,89.01,89.06,11000.0,60.1576,60.2387,60.1508,60.1846,11000.0
2012-03-12 14:20:00,89.05,89.09,89.03,89.05,17900.0,60.1778,60.2049,60.1643,60.1778,17900.0
2012-03-12 14:30:00,89.05,89.05,88.98,89.02,35100.0,60.1778,60.1778,60.1305,60.1576,35100.0
2012-03-12 14:40:00,89.02,89.11,88.97,89.08,17400.0,60.1576,60.2184,60.1238,60.1981,17400.0
2012-03-12 14:50:00,89.09,89.24,89.08,89.24,20600.0,60.2049,60.3062,60.1981,60.3062,20600.0
2012-03-12 15:00:00,89.25,89.26,89.08,89.11,20200.0,60.313,60.3198,60.1981,60.2184,20200.0
2012-03-12 15:10:00,89.11,89.12,89.06,89.08,14300.0,60.2184,60.2251,60.1846,60.1981,14300.0
2012-03-12 15:20:00,89.1,89.18,89.1,89.12,19500.0,60.2116,60.2657,60.2116,60.2251,19500.0
2012-03-12 15:30:00,89.13,89.16,89.04,89.06,33400.0,60.2319,60.2522,60.1711,60.1846,33400.0
2012-03-12 15:40:00,89.05,89.05,88.91,88.99,53300.0,60.1778,60.1778,60.0832,60.1373,53300.0
2012-03-12 15:50:00,88.98,89.01,88.9,88.99,85600.0,60.1305,60.1508,60.0765,60.1373,85600.0
2012-03-13 09:30:00,89.38,89.38,89.2,89.21,36100.0,60.4008,60.4008,60.2792,60.286,36100.0
2012-03-13 09:40:00,89.21,89.21,89.07,89.14,15700.0,60.286,60.286,60.1914,60.2387,15700.0
2012-03-13 09:50:00,89.11,89.17,88.8,88.95,33000.0,60.2184,60.2589,60.0089,60.1103,33000.0
2012-03-13 10:00:00,88.99,89.09,88.92,88.98,29400.0,60.1373,60.2049,60.09,60.1305,29400.0
2012-03-13 10:10:00,88.97,89.15,88.97,89.14,35100.0,60.1238,60.2454,60.1238,60.2387,35100.0
2012-03-13 10:20:00,89.14,89.15,89.0,89.08,76400.0,60.2387,60.2454,60.1441,60.1981,76400.0
2012-03-13 10:30:00,89.1,89.24,89.1,89.19,35000.0,60.2116,60.3062,60.2116,60.2725,35000.0
2012-03-13 10:40:00,89.18,89.24,89.15,89.16,23700.0,60.2657,60.3062,60.2454,60.2522,23700.0
2012-03-13 10:50:00,89.16,89.2,89.04,89.06,24200.0,60.2522,60.2792,60.1711,60.1846,24200.0
2012-03-13 11:00:00,89.07,89.25,89.06,89.25,15500.0,60.1914,60.313,60.1846,60.313,15500.0
2012-03-13 11:10:00,89.25,89.27,89.19,89.22,56300.0,60.313,60.3265,60.2725,60.2927,56300.0
2012-03-13 11:20:00,89.22,89.35,89.2,89.29,42500.0,60.2927,60.3806,60.2792,60.34,42500.0
2012-03-13 11:30:00,89.29,89.36,89.22,89.31,30000.0,60.34,60.3873,60.2927,60.3535,30000.0
2012-03-13 11:40:00,89.3,89.38,89.22,89.24,31900.0,60.3468,60.4008,60.2927,60.3062,31900.0
2012-03-13 11:50:00,89.24,89.25,89.17,89.17,26400.0,60.3062,60.313,60.2589,60.2589,26400.0
2012-03-13 12:00:00,89.18,89.22,89.15,89.22,18400.0,60.2657,60.2927,60.2454,60.2927,18400.0
2012-03-13 12:10:00,89.22,89.24,89.17,89.21,13900.0,60.2927,60.3062,60.2589,60.286,13900.0
2012-03-13 12:20:00,89.21,89.25,89.18,89.18,24500.0,60.286,60.313,60.2657,60.2657,24500.0
2012-03-13 12:30:00,89.18,89.24,89.17,89.2,7100.0,60.2657,60.3062,60.2589,60.2792,7100.0
2012-03-13 12:40:00,89.19,89.25,89.17,89.25,16900.0,60.2725,60.313,60.2589,60.313,16900.0
2012-03-13 12:50:00,89.25,89.27,89.24,89.25,16300.0,60.313,60.3265,60.3062,60.313,16300.0
2012-03-13 13:00:00,89.26,89.35,89.2,89.29,30600.0,60.3198,60.3806,60.2792,60.34,30600.0
2012-03-13 13:10:00,89.29,89.35,89.28,89.31,11700.0,60.34,60.3806,60.3333,60.3535,11700.0
2012-03-13 13:20:00,89.3,89.31,89.21,89.21,17700.0,60.3468,60.3535,60.286,60.286,17700.0
2012-03-13 13:30:00,89.22,89.25,89.18,89.24,17900.0,60.2927,60.313,60.2657,60.3062,17900.0
2012-03-13 13:40:00,89.24,89.3,89.24,89.25,16100.0,60.3062,60.3468,60.3062,60.313,16100.0
2012-03-13 13:50:00,89.24,89.25,89.21,89.22,9700.0,60.3062,60.313,60.286,60.2927,9700.0
2012-03-13 14:00:00,89.24,89.29,89.23,89.29,14800.0,60.3062,60.34,60.2995,60.34,14800.0
2012-03-13 14:10:00,89.29,89.4,89.25,89.39,22600.0,60.34,60.4144,60.313,60.4076,22600.0
2012-03-13 14:20:00,89.4,89.48,89.22,89.26,32600.0,60.4144,60.4684,60.2927,60.3198,32600.0
2012-03-13 14:30:00,89.25,89.32,89.19,89.3,19800.0,60.313,60.3603,60.2725,60.3468,19800.0
2012-03-13 14:40:00,89.29,89.33,89.2,89.22,15800.0,60.34,60.3671,60.2792,60.2927,15800.0
2012-03-13 14:50:00,89.21,89.25,89.18,89.24,12100.0,60.286,60.313,60.2657,60.3062,12100.0
2012-03-13 15:00:00,89.25,89.48,89.25,89.39,45900.0,60.313,60.4684,60.313,60.4076,45900.0
2012-03-13 15:10:00,89.38,89.52,89.38,89.46,39300.0,60.4008,60.4955,60.4008,60.4549,39300.0
2012-03-13 15:20:00,89.47,89.61,89.43,89.53,50300.0,60.4617,60.5563,60.4346,60.5022,50300.0
2012-03-13 15:30:00,89.53,89.64,89.5,89.56,74500.0,60.5022,60.5765,60.4819,60.5225,74500.0
2012-03-13 15:40:00,89.56,89.64,89.43,89.59,189400.0,60.5225,60.5765,60.4346,60.5428,189400.0
2012-03-13 15:50:00,89.58,89.71,89.53,89.64,255600.0,60.536,60.6239,60.5022,60.5765,255600.0
2012-03-14 09:30:00,89.86,89.97,89.78,89.87,58800.0,60.7252,60.7996,60.6712,60.732,58800.0
2012-03-14 09:40:00,89.87,89.99,89.86,89.9,22000.0,60.732,60.8131,60.7252,60.7523,22000.0
2012-03-14 09:50:00,89.93,89.99,89.9,89.94,31300.0,60.7725,60.8131,60.7523,60.7793,31300.0
2012-03-14 10:00:00,89.93,90.0,89.92,89.97,39500.0,60.7725,60.8198,60.7658,60.7996,39500.0
2012-03-14 10:10:00,89.97,89.98,89.95,89.97,35300.0,60.7996,60.8063,60.786,60.7996,35300.0
2012-03-14 10:20:00,89.97,89.98,89.91,89.95,28600.0,60.7996,60.8063,60.759,60.786,28600.0
2012-03-14 10:30:00,89.96,89.98,89.95,89.96,26700.0,60.7928,60.8063,60.786,60.7928,26700.0
2012-03-14 10:40:00,89.96,89.99,89.95,89.98,61300.0,60.7928,60.8131,60.786,60.8063,61300.0
2012-03-14 10:50:00,89.98,90.28,89.95,90.28,239700.0,60.8063,61.009,60.786,61.009,239700.0
2012-03-14 11:00:00,90.29,90.49,90.27,90.42,78500.0,61.0158,61.151,61.0023,61.1037,78500.0
2012-03-14 11:10:00,90.42,90.63,90.42,90.56,58100.0,61.1037,61.2456,61.1037,61.1983,58100.0
2012-03-14 11:20:00,90.58,91.01,90.58,90.98,115900.0,61.2118,61.5024,61.2118,61.4821,115900.0
2012-03-14 11:30:00,90.97,90.97,90.58,90.69,53200.0,61.4753,61.4753,61.2118,61.2861,53200.0
2012-03-14 11:40:00,90.68,90.77,90.52,90.57,61600.0,61.2794,61.3402,61.1712,61.205,61600.0
2012-03-14 11:50:00,90.54,90.59,90.48,90.49,31400.0,61.1847,61.2185,61.1442,61.151,31400.0
2012-03-14 12:00:00,90.51,90.61,90.4,90.44,30700.0,61.1645,61.2321,61.0901,61.1172,30700.0
2012-03-14 12:10:00,90.45,90.54,90.43,90.52,16000.0,61.1239,61.1847,61.1104,61.1712,16000.0
2012-03-14 12:20:00,90.52,90.57,90.44,90.45,22600.0,61.1712,61.205,61.1172,61.1239,22600.0
2012-03-14 12:30:00,90.44,90.49,90.36,90.48,27800.0,61.1172,61.151,61.0631,61.1442,27800.0
2012-03-14 12:40:00,90.49,90.52,90.45,90.49,16700.0,61.151,61.1712,61.1239,61.151,16700.0
2012-03-14 12:50:00,90.53,90.6,90.46,90.58,13800.0,61.178,61.2253,61.1307,61.2118,13800.0
2012-03-14 13:00:00,90.6,90.65,90.59,90.64,19600.0,61.2253,61.2591,61.2185,61.2523,19600.0
2012-03-14 13:10:00,90.64,90.68,90.6,90.62,30500.0,61.2523,61.2794,61.2253,61.2388,30500.0
2012-03-14 13:20:00,90.6,90.62,90.49,90.49,18100.0,61.2253,61.2388,61.151,61.151,18100.0
2012-03-14 13:30:00,90.49,90.51,90.43,90.44,50400.0,61.151,61.1645,61.1104,61.1172,50400.0
2012-03-14 13:40:00,90.45,90.45,90.33,90.39,22900.0,61.1239,61.1239,61.0428,61.0834,22900.0
2012-03-14 13:50:00,90.36,90.38,90.28,90.32,18500.0,61.0631,61.0766,61.009,61.0361,18500.0
2012-03-14 14:00:00,90.3,90.43,90.29,90.34,16300.0,61.0226,61.1104,61.0158,61.0496,16300.0
2012-03-14 14:10:00,90.33,90.38,90.28,90.37,44000.0,61.0428,61.0766,61.009,61.0699,44000.0
2012-03-14 14:20:00,90.36,90.4,90.33,90.34,22600.0,61.0631,61.0901,61.0428,61.0496,22600.0
2012-03-14 14:30:00,90.34,90.43,90.32,90.4,39400.0,61.0496,61.1104,61.0361,61.0901,39400.0
2012-03-14 14:40:00,90.41,90.46,90.38,90.39,57700.0,61.0969,61.1307,61.0766,61.0834,57700.0
2012-03-14 14:50:00,90.39,90.4,90.37,90.38,26600.0,61.0834,61.0901,61.0699,61.0766,26600.0
2012-03-14 15:00:00,90.39,90.47,90.36,90.45,62800.0,61.0834,61.1374,61.0631,61.1239,62800.0
2012-03-14 15:10:00,90.46,90.51,90.4,90.4,73900.0,61.1307,61.1645,61.0901,61.0901,73900.0
2012-03-14 15:20:00,90.4,90.49,90.4,90.46,54000.0,61.0901,61.151,61.0901,61.1307,54000.0
2012-03-14 15:30:00,90.46,90.52,90.41,90.42,33900.0,61.1307,61.1712,61.0969,61.1037,33900.0
2012-03-14 15:40:00,90.41,90.55,90.38,90.43,94000.0,61.0969,61.1915,61.0766,61.1104,94000.0
2012-03-14 15:50:00,90.43,90.5,90.39,90.44,132100.0,61.1104,61.1577,61.0834,61.1172,132100.0
2012-03-15 09:30:00,90.4,90.65,90.24,90.59,97800.0,61.0901,61.2591,60.982,61.2185,97800.0
2012-03-15 09:40:00,90.57,90.68,90.38,90.58,24900.0,61.205,61.2794,61.0766,61.2118,24900.0
2012-03-15 09:50:00,90.57,90.64,90.43,90.47,19400.0,61.205,61.2523,61.1104,61.1374,19400.0
2012-03-15 10:00:00,90.45,90.54,90.34,90.37,43500.0,61.1239,61.1847,61.0496,61.0699,43500.0
2012-03-15 10:10:00,90.37,90.38,90.23,90.23,27800.0,61.0699,61.0766,60.9753,60.9753,27800.0
2012-03-15 10:20:00,90.26,90.29,90.17,90.29,29400.0,60.9955,61.0158,60.9347,61.0158,29400.0
2012-03-15 10:30:00,90.29,90.29,90.13,90.13,12200.0,61.0158,61.0158,60.9077,60.9077,12200.0
2012-03-15 10:40:00,90.14,90.17,90.02,90.13,14800.0,60.9144,60.9347,60.8333,60.9077,14800.0
2012-03-15 10:50:00,90.15,90.19,90.04,90.09,33900.0,60.9212,60.9482,60.8469,60.8806,33900.0
2012-03-15 11:00:00,90.09,90.12,90.03,90.03,22000.0,60.8806,60.9009,60.8401,60.8401,22000.0
2012-03-15 11:10:00,90.04,90.08,90.03,90.06,26000.0,60.8469,60.8739,60.8401,60.8604,26000.0
2012-03-15 11:20:00,90.04,90.08,89.97,90.07,32000.0,60.8469,60.8739,60.7996,60.8671,32000.0
2012-03-15 11:30:00,90.09,90.19,90.01,90.02,23300.0,60.8806,60.9482,60.8266,60.8333,23300.0
2012-03-15 11:40:00,90.03,90.15,90.03,90.14,18100.0,60.8401,60.9212,60.8401,60.9144,18100.0
2012-03-15 11:50:00,90.11,90.13,90.05,90.06,26700.0,60.8942,60.9077,60.8536,60.8604,26700.0
2012-03-15 12:00:00,90.06,90.07,89.99,90.0,29200.0,60.8604,60.8671,60.8131,60.8198,29200.0
2012-03-15 12:10:00,89.99,90.01,89.93,90.0,19500.0,60.8131,60.8266,60.7725,60.8198,19500.0
2012-03-15 12:20:00,90.0,90.03,89.98,90.0,43900.0,60.8198,60.8401,60.8063,60.8198,43900.0
2012-03-15 12:30:00,90.01,90.21,90.01,90.21,23100.0,60.8266,60.9617,60.8266,60.9617,23100.0
2012-03-15 12:40:00,90.21,90.25,90.13,90.13,20600.0,60.9617,60.9888,60.9077,60.9077,20600.0
2012-03-15 12:50:00,90.13,90.17,90.1,90.17,18200.0,60.9077,60.9347,60.8874,60.9347,18200.0
2012-03-15 13:00:00,90.19,90.28,90.19,90.24,74500.0,60.9482,61.009,60.9482,60.982,74500.0
2012-03-15 13:10:00,90.25,90.25,90.1,90.16,31300.0,60.9888,60.9888,60.8874,60.928,31300.0
2012-03-15 13:20:00,90.19,90.23,90.11,90.11,17400.0,60.9482,60.9753,60.8942,60.8942,17400.0
2012-03-15 13:30:00,90.11,90.24,90.1,90.22,26900.0,60.8942,60.982,60.8874,60.9685,26900.0
2012-03-15 13:40:00,90.22,90.28,90.19,90.22,45500.0,60.9685,61.009,60.9482,60.9685,45500.0
2012-03-15 13:50:00,90.22,90.23,90.13,90.14,24000.0,60.9685,60.9753,60.9077,60.9144,24000.0
2012-03-15 14:00:00,90.14,90.16,90.05,90.11,39000.0,60.9144,60.928,60.8536,60.8942,39000.0
2012-03-15 14:10:00,90.11,90.12,90.05,90.07,15300.0,60.8942,60.9009,60.8536,60.8671,15300.0
2012-03-15 14:20:00,90.09,90.13,90.03,90.07,15100.0,60.8806,60.9077,60.8401,60.8671,15100.0
2012-03-15 14:30:00,90.06,90.08,89.98,90.02,27100.0,60.8604,60.8739,60.8063,60.8333,27100.0
2012-03-15 14:40:00,90.03,90.06,89.98,90.06,30100.0,60.8401,60.8604,60.8063,60.8604,30100.0
2012-03-15 14:50:00,90.04,90.09,90.04,90.07,16700.0,60.8469,60.8806,60.8469,60.8671,16700.0
2012-03-15 15:00:00,90.06,90.1,90.03,90.06,21800.0,60.8604,60.8874,60.8401,60.8604,21800.0
2012-03-15 15:10:00,90.06,90.11,90.06,90.08,31900.0,60.8604,60.8942,60.8604,60.8739,31900.0
2012-03-15 15:20:00,90.08,90.2,90.08,90.19,25100.0,60.8739,60.955,60.8739,60.9482,25100.0
2012-03-15 15:30:00,90.2,90.28,90.19,90.22,35300.0,60.955,61.009,60.9482,60.9685,35300.0
2012-03-15 15:40:00,90.22,90.27,90.16,90.22,37700.0,60.9685,61.0023,60.928,60.9685,37700.0
2012-03-15 15:50:00,90.22,90.3,90.17,90.29,82500.0,60.9685,61.0226,60.9347,61.0158,82500.0
2012-03-16 09:30:00,90.3,90.5,90.01,90.42,368900.0,61.0226,61.1577,60.8266,61.1037,368900.0
2012-03-16 09:40:00,90.36,90.5,90.21,90.43,28600.0,61.0631,61.1577,60.9617,61.1104,28600.0
2012-03-16 09:50:00,90.41,90.44,90.23,90.4,65400.0,61.0969,61.1172,60.9753,61.0901,65400.0
2012-03-16 10:00:00,90.4,90.4,90.1,90.13,20600.0,61.0901,61.0901,60.8874,60.9077,20600.0
2012-03-16 10:10:00,90.13,90.33,90.12,90.12,37600.0,60.9077,61.0428,60.9009,60.9009,37600.0
2012-03-16 10:20:00,90.12,90.18,89.97,90.01,15400.0,60.9009,60.9415,60.7996,60.8266,15400.0
2012-03-16 10:30:00,90.03,90.19,89.95,90.14,34500.0,60.8401,60.9482,60.786,60.9144,34500.0
2012-03-16 10:40:00,90.12,90.12,89.94,89.96,21400.0,60.9009,60.9009,60.7793,60.7928,21400.0
2012-03-16 10:50:00,89.95,89.99,89.89,89.89,14500.0,60.786,60.8131,60.7455,60.7455,14500.0
2012-03-16 11:00:00,89.91,89.92,89.72,89.72,25600.0,60.759,60.7658,60.6306,60.6306,25600.0
2012-03-16 11:10:00,89.7,89.7,89.59,89.62,26500.0,60.6171,60.6171,60.5428,60.563,26500.0
2012-03-16 11:20:00,89.63,89.65,89.56,89.61,25900.0,60.5698,60.5833,60.5225,60.5563,25900.0
2012-03-16 11:30:00,89.63,89.64,89.52,89.59,18700.0,60.5698,60.5765,60.4955,60.5428,18700.0
2012-03-16 11:40:00,89.58,89.6,89.41,89.44,36900.0,60.536,60.5495,60.4211,60.4414,36900.0
2012-03-16 11:50:00,89.45,89.45,89.33,89.34,38600.0,60.4482,60.4482,60.3671,60.3738,38600.0
2012-03-16 12:00:00,89.35,89.42,89.3,89.42,22400.0,60.3806,60.4279,60.3468,60.4279,22400.0
2012-03-16 12:10:00,89.41,89.49,89.4,89.47,15600.0,60.4211,60.4752,60.4144,60.4617,15600.0
2012-03-16 12:20:00,89.47,89.53,89.44,89.47,23400.0,60.4617,60.5022,60.4414,60.4617,23400.0
2012-03-16 12:30:00,89.48,89.59,89.44,89.59,24000.0,60.4684,60.5428,60.4414,60.5428,24000.0
2012-03-16 12:40:00,89.59,89.68,89.58,89.64,14400.0,60.5428,60.6036,60.536,60.5765,14400.0
2012-03-16 12:50:00,89.65,89.68,89.64,89.66,15200.0,60.5833,60.6036,60.5765,60.5901,15200.0
2012-03-16 13:00:00,89.66,89.73,89.66,89.72,18000.0,60.5901,60.6374,60.5901,60.6306,18000.0
2012-03-16 13:10:00,89.72,89.72,89.65,89.7,30900.0,60.6306,60.6306,60.5833,60.6171,30900.0
2012-03-16 13:20:00,89.7,89.7,89.61,89.62,19900.0,60.6171,60.6171,60.5563,60.563,19900.0
2012-03-16 13:30:00,89.6,89.65,89.53,89.63,22700.0,60.5495,60.5833,60.5022,60.5698,22700.0
2012-03-16 13:40:00,89.64,89.71,89.61,89.71,16700.0,60.5765,60.6239,60.5563,60.6239,16700.0
2012-03-16 13:50:00,89.71,89.71,89.55,89.55,29700.0,60.6239,60.6239,60.5157,60.5157,29700.0
2012-03-16 14:00:00,89.57,89.58,89.49,89.5,23600.0,60.5292,60.536,60.4752,60.4819,23600.0
2012-03-16 14:10:00,89.51,89.51,89.49,89.5,15100.0,60.4887,60.4887,60.4752,60.4819,15100.0
2012-03-16 14:20:00,89.5,89.54,89.43,89.52,27500.0,60.4819,60.509,60.4346,60.4955,27500.0
2012-03-16 14:30:00,89.52,89.56,89.49,89.52,35800.0,60.4955,60.5225,60.4752,60.4955,35800.0
2012-03-16 14:40:00,89.52,89.53,89.44,89.49,31200.0,60.4955,60.5022,60.4414,60.4752,31200.0
2012-03-16 14:50:00,89.48,89.54,89.47,89.47,26500.0,60.4684,60.509,60.4617,60.4617,26500.0
2012-03-16 15:00:00,89.47,89.48,89.42,89.45,30800.0,60.4617,60.4684,60.4279,60.4482,30800.0
2012-03-16 15:10:00,89.45,89.47,89.41,89.47,45100.0,60.4482,60.4617,60.4211,60.4617,45100.0
2012-03-16 15:20:00,89.46,89.51,89.42,89.5,53900.0,60.4549,60.4887,60.4279,60.4819,53900.0
2012-03-16 15:30:00,89.5,89.5,89.36,89.41,83000.0,60.4819,60.4819,60.3873,60.4211,83000.0
2012-03-16 15:40:00,89.41,89.45,89.35,89.37,87600.0,60.4211,60.4482,60.3806,60.3941,87600.0
2012-03-16 15:50:00,89.37,89.39,89.25,89.36,148700.0,60.3941,60.4076,60.313,60.3873,148700.0
2012-03-19 09:30:00,88.92,89.25,88.92,89.1,40500.0,60.09,60.313,60.09,60.2116,40500.0
2012-03-19 09:40:00,89.15,89.25,88.89,89.02,32100.0,60.2454,60.313,60.0697,60.1576,32100.0
2012-03-19 09:50:00,89.0,89.1,88.9,89.09,17800.0,60.1441,60.2116,60.0765,60.2049,17800.0
2012-03-19 10:00:00,89.09,89.39,89.07,89.33,38300.0,60.2049,60.4076,60.1914,60.3671,38300.0
2012-03-19 10:10:00,89.33,89.44,89.29,89.32,24400.0,60.3671,60.4414,60.34,60.3603,24400.0
2012-03-19 10:20:00,89.34,89.39,89.26,89.31,28000.0,60.3738,60.4076,60.3198,60.3535,28000.0
2012-03-19 10:30:00,89.31,89.39,89.3,89.35,24600.0,60.3535,60.4076,60.3468,60.3806,24600.0
2012-03-19 10:40:00,89.36,89.4,89.22,89.22,34600.0,60.3873,60.4144,60.2927,60.2927,34600.0
2012-03-19 10:50:00,89.22,89.33,89.22,89.29,14800.0,60.2927,60.3671,60.2927,60.34,14800.0
2012-03-19 11:00:00,89.29,89.29,89.18,89.18,18000.0,60.34,60.34,60.2657,60.2657,18000.0
2012-03-19 11:10:00,89.18,89.21,89.1,89.15,18500.0,60.2657,60.286,60.2116,60.2454,18500.0
2012-03-19 11:20:00,89.16,89.28,89.16,89.26,17300.0,60.2522,60.3333,60.2522,60.3198,17300.0
2012-03-19 11:30:00,89.27,89.39,89.26,89.39,14900.0,60.3265,60.4076,60.3198,60.4076,14900.0
2012-03-19 11:40:00,89.38,89.41,89.33,89.35,39000.0,60.4008,60.4211,60.3671,60.3806,39000.0
2012-03-19 11:50:00,89.36,89.36,89.28,89.35,15200.0,60.3873,60.3873,60.3333,60.3806,15200.0
2012-03-19 12:00:00,89.34,89.4,89.34,89.38,13200.0,60.3738,60.4144,60.3738,60.4008,13200.0
2012-03-19 12:10:00,89.39,89.47,89.38,89.44,24000.0,60.4076,60.4617,60.4008,60.4414,24000.0
2012-03-19 12:20:00,89.44,89.48,89.39,89.4,10500.0,60.4414,60.4684,60.4076,60.4144,10500.0
2012-03-19 12:30:00,89.39,89.5,89.39,89.48,16900.0,60.4076,60.4819,60.4076,60.4684,16900.0
2012-03-19 12:40:00,89.46,89.54,89.46,89.51,11800.0,60.4549,60.509,60.4549,60.4887,11800.0
2012-03-19 12:50:00,89.52,89.55,89.49,89.51,12100.0,60.4955,60.5157,60.4752,60.4887,12100.0
2012-03-19 13:00:00,89.51,89.53,89.42,89.44,14700.0,60.4887,60.5022,60.4279,60.4414,14700.0
2012-03-19 13:10:00,89.45,89.49,89.4,89.4,15200.0,60.4482,60.4752,60.4144,60.4144,15200.0
2012-03-19 13:20:00,89.4,89.5,89.38,89.48,14800.0,60.4144,60.4819,60.4008,60.4684,14800.0
2012-03-19 13:30:00,89.48,89.5,89.42,89.43,15300.0,60.4684,60.4819,60.4279,60.4346,15300.0
2012-03-19 13:40:00,89.43,89.56,89.43,89.55,19500.0,60.4346,60.5225,60.4346,60.5157,19500.0
2012-03-19 13:50:00,89.55,89.59,89.49,89.59,19700.0,60.5157,60.5428,60.4752,60.5428,19700.0
2012-03-19 14:00:00,89.6,89.64,89.53,89.64,19400.0,60.5495,60.5765,60.5022,60.5765,19400.0
2012-03-19 14:10:00,89.64,89.67,89.62,89.66,8400.0,60.5765,60.5968,60.563,60.5901,8400.0
2012-03-19 14:20:00,89.64,89.68,89.62,89.62,7000.0,60.5765,60.6036,60.563,60.563,7000.0
2012-03-19 14:30:00,89.62,89.62,89.53,89.53,13300.0,60.563,60.563,60.5022,60.5022,13300.0
2012-03-19 14:40:00,89.54,89.57,89.54,89.55,6200.0,60.509,60.5292,60.509,60.5157,6200.0
2012-03-19 14:50:00,89.56,89.58,89.53,89.57,7200.0,60.5225,60.536,60.5022,60.5292,7200.0
2012-03-19 15:00:00,89.57,89.61,89.56,89.61,15500.0,60.5292,60.5563,60.5225,60.5563,15500.0
2012-03-19 15:10:00,89.61,89.69,89.6,89.68,16800.0,60.5563,60.6103,60.5495,60.6036,16800.0
2012-03-19 15:20:00,89.69,89.69,89.61,89.62,21300.0,60.6103,60.6103,60.5563,60.563,21300.0
2012-03-19 15:30:00,89.63,89.65,89.6,89.6,22900.0,60.5698,60.5833,60.5495,60.5495,22900.0
2012-03-19 15:40:00,89.61,89.62,89.56,89.57,38200.0,60.5563,60.563,60.5225,60.5292,38200.0
2012-03-19 15:50:00,89.58,89.58,89.52,89.56,87700.0,60.536,60.536,60.4955,60.5225,87700.0
2012-03-20 09:30:00,89.29,89.43,89.1,89.1,23100.0,60.34,60.4346,60.2116,60.2116,23100.0
2012-03-20 09:40:00,89.11,89.11,88.64,88.82,40200.0,60.2184,60.2184,59.9008,60.0224,40200.0
2012-03-20 09:50:00,88.84,89.06,88.8,88.94,13900.0,60.0359,60.1846,60.0089,60.1035,13900.0
2012-03-20 10:00:00,88.99,89.16,88.98,88.99,18200.0,60.1373,60.2522,60.1305,60.1373,18200.0
2012-03-20 10:10:00,88.98,89.01,88.73,88.81,28500.0,60.1305,60.1508,59.9616,60.0157,28500.0
2012-03-20 10:20:00,88.81,88.87,88.76,88.79,18900.0,60.0157,60.0562,59.9819,60.0021,18900.0
2012-03-20 10:30:00,88.8,88.8,88.64,88.75,21200.0,60.0089,60.0089,59.9008,59.9751,21200.0
2012-03-20 10:40:00,88.75,88.94,88.75,88.84,14400.0,59.9751,60.1035,59.9751,60.0359,14400.0
2012-03-20 10:50:00,88.84,88.97,88.78,88.97,22200.0,60.0359,60.1238,59.9954,60.1238,22200.0
2012-03-20 11:00:00,88.98,88.98,88.86,88.86,12700.0,60.1305,60.1305,60.0494,60.0494,12700.0
2012-03-20 11:10:00,88.86,88.91,88.79,88.87,19700.0,60.0494,60.0832,60.0021,60.0562,19700.0
2012-03-20 11:20:00,88.86,89.04,88.86,89.03,14600.0,60.0494,60.1711,60.0494,60.1643,14600.0
2012-03-20 11:30:00,89.02,89.13,88.98,89.07,24600.0,60.1576,60.2319,60.1305,60.1914,24600.0
2012-03-20 11:40:00,89.07,89.19,89.02,89.18,19800.0,60.1914,60.2725,60.1576,60.2657,19800.0
2012-03-20 11:50:00,89.18,89.31,89.18,89.26,30100.0,60.2657,60.3535,60.2657,60.3198,30100.0
2012-03-20 12:00:00,89.26,89.35,89.25,89.34,11800.0,60.3198,60.3806,60.313,60.3738,11800.0
2012-03-20 12:10:00,89.34,89.35,89.22,89.22,12800.0,60.3738,60.3806,60.2927,60.2927,12800.0
2012-03-20 12:20:00,89.22,89.32,89.2,89.2,32400.0,60.2927,60.3603,60.2792,60.2792,32400.0
2012-03-20 12:30:00,89.2,89.27,89.12,89.13,59200.0,60.2792,60.3265,60.2251,60.2319,59200.0
2012-03-20 12:40:00,89.12,89.19,89.1,89.13,22500.0,60.2251,60.2725,60.2116,60.2319,22500.0
2012-03-20 12:50:00,89.14,89.15,89.14,89.14,8500.0,60.2387,60.2454,60.2387,60.2387,8500.0
2012-03-20 13:00:00,89.13,89.22,89.13,89.2,16200.0,60.2319,60.2927,60.2319,60.2792,16200.0
2012-03-20 13:10:00,89.2,89.23,89.18,89.23,11200.0,60.2792,60.2995,60.2657,60.2995,11200.0
2012-03-20 13:20:00,89.22,89.23,89.19,89.22,8000.0,60.2927,60.2995,60.2725,60.2927,8000.0
2012-03-20 13:30:00,89.23,89.23,89.18,89.19,10900.0,60.2995,60.2995,60.2657,60.2725,10900.0
2012-03-20 13:40:00,89.2,89.32,89.2,89.28,41700.0,60.2792,60.3603,60.2792,60.3333,41700.0
2012-03-20 13:50:00,89.29,89.34,89.27,89.31,70800.0,60.34,60.3738,60.3265,60.3535,70800.0
2012-03-20 14:00:00,89.31,89.36,89.3,89.34,62400.0,60.3535,60.3873,60.3468,60.3738,62400.0
2012-03-20 14:10:00,89.34,89.41,89.31,89.34,105900.0,60.3738,60.4211,60.3535,60.3738,105900.0
2012-03-20 14:20:00,89.34,89.35,89.3,89.3,16300.0,60.3738,60.3806,60.3468,60.3468,16300.0
2012-03-20 14:30:00,89.3,89.41,89.3,89.4,37300.0,60.3468,60.4211,60.3468,60.4144,37300.0
2012-03-20 14:40:00,89.39,89.4,89.35,89.37,16800.0,60.4076,60.4144,60.3806,60.3941,16800.0
2012-03-20 14:50:00,89.37,89.49,89.37,89.49,38600.0,60.3941,60.4752,60.3941,60.4752,38600.0
2012-03-20 15:00:00,89.48,89.56,89.37,89.56,79400.0,60.4684,60.5225,60.3941,60.5225,79400.0
2012-03-20 15:10:00,89.54,89.55,89.45,89.5,55200.0,60.509,60.5157,60.4482,60.4819,55200.0
2012-03-20 15:20:00,89.49,89.52,89.4,89.43,101700.0,60.4752,60.4955,60.4144,60.4346,101700.0
2012-03-20 15:30:00,89.43,89.47,89.39,89.39,23500.0,60.4346,60.4617,60.4076,60.4076,23500.0
2012-03-20 15:40:00,89.4,89.4,89.31,89.38,45300.0,60.4144,60.4144,60.3535,60.4008,45300.0
2012-03-20 15:50:00,89.38,89.38,89.26,89.34,70500.0,60.4008,60.4008,60.3198,60.3738,70500.0
2012-03-21 09:30:00,89.31,89.66,89.31,89.61,49700.0,60.3535,60.5901,60.3535,60.5563,49700.0
2012-03-21 09:40:00,89.61,89.61,89.37,89.41,24600.0,60.5563,60.5563,60.3941,60.4211,24600.0
2012-03-21 09:50:00,89.43,89.52,89.34,89.46,20600.0,60.4346,60.4955,60.3738,60.4549,20600.0
2012-03-21 10:00:00,89.44,89.57,89.43,89.45,17500.0,60.4414,60.5292,60.4346,60.4482,17500.0
2012-03-21 10:10:00,89.45,89.56,89.42,89.48,17200.0,60.4482,60.5225,60.4279,60.4684,17200.0
2012-03-21 10:20:00,89.48,89.58,89.48,89.56,20700.0,60.4684,60.536,60.4684,60.5225,20700.0
2012-03-21 10:30:00,89.58,89.59,89.38,89.41,16600.0,60.536,60.5428,60.4008,60.4211,16600.0
2012-03-21 10:40:00,89.41,89.49,89.38,89.43,23900.0,60.4211,60.4752,60.4008,60.4346,23900.0
2012-03-21 10:50:00,89.43,89.47,89.32,89.41,26600.0,60.4346,60.4617,60.3603,60.4211,26600.0
2012-03-21 11:00:00,89.4,89.4,89.26,89.36,30000.0,60.4144,60.4144,60.3198,60.3873,30000.0
2012-03-21 11:10:00,89.37,89.46,89.34,89.46,17700.0,60.3941,60.4549,60.3738,60.4549,17700.0
2012-03-21 11:20:00,89.46,89.54,89.46,89.54,24800.0,60.4549,60.509,60.4549,60.509,24800.0
2012-03-21 11:30:00,89.55,89.57,89.44,89.54,58400.0,60.5157,60.5292,60.4414,60.509,58400.0
2012-03-21 11:40:00,89.53,89.63,89.49,89.63,17100.0,60.5022,60.5698,60.4752,60.5698,17100.0
2012-03-21 11:50:00,89.64,89.66,89.58,89.65,16000.0,60.5765,60.5901,60.536,60.5833,16000.0
2012-03-21 12:00:00,89.66,89.66,89.49,89.56,16600.0,60.5901,60.5901,60.4752,60.5225,16600.0
2012-03-21 12:10:00,89.56,89.61,89.52,89.55,17800.0,60.5225,60.5563,60.4955,60.5157,17800.0
2012-03-21 12:20:00,89.56,89.6,89.56,89.6,22700.0,60.5225,60.5495,60.5225,60.5495,22700.0
2012-03-21 12:30:00,89.59,89.64,89.57,89.64,12000.0,60.5428,60.5765,60.5292,60.5765,12000.0
2012-03-21 12:40:00,89.63,89.66,89.54,89.54,16400.0,60.5698,60.5901,60.509,60.509,16400.0
2012-03-21 12:50:00,89.54,89.66,89.54,89.64,10000.0,60.509,60.5901,60.509,60.5765,10000.0
2012-03-21 13:00:00,89.64,89.65,89.53,89.54,14800.0,60.5765,60.5833,60.5022,60.509,14800.0
2012-03-21 13:10:00,89.54,89.54,89.46,89.5,8300.0,60.509,60.509,60.4549,60.4819,8300.0
2012-03-21 13:20:00,89.51,89.54,89.49,89.52,8300.0,60.4887,60.509,60.4752,60.4955,8300.0
2012-03-21 13:30:00,89.53,89.56,89.4,89.41,13700.0,60.5022,60.5225,60.4144,60.4211,13700.0
2012-03-21 13:40:00,89.42,89.5,89.39,89.46,12100.0,60.4279,60.4819,60.4076,60.4549,12100.0
2012-03-21 13:50:00,89.46,89.52,89.41,89.42,11400.0,60.4549,60.4955,60.4211,60.4279,11400.0
2012-03-21 14:00:00,89.43,89.51,89.37,89.39,19800.0,60.4346,60.4887,60.3941,60.4076,19800.0
2012-03-21 14:10:00,89.39,89.48,89.37,89.46,11700.0,60.4076,60.4684,60.3941,60.4549,11700.0
2012-03-21 14:20:00,89.46,89.49,89.43,89.46,10800.0,60.4549,60.4752,60.4346,60.4549,10800.0
2012-03-21 14:30:00,89.46,89.53,89.43,89.46,11500.0,60.4549,60.5022,60.4346,60.4549,11500.0
2012-03-21 14:40:00,89.46,89.53,89.45,89.49,9900.0,60.4549,60.5022,60.4482,60.4752,9900.0
2012-03-21 14:50:00,89.51,89.6,89.49,89.6,11800.0,60.4887,60.5495,60.4752,60.5495,11800.0
2012-03-21 15:00:00,89.59,89.72,89.58,89.68,22600.0,60.5428,60.6306,60.536,60.6036,22600.0
2012-03-21 15:10:00,89.69,89.71,89.64,89.68,17600.0,60.6103,60.6239,60.5765,60.6036,17600.0
2012-03-21 15:20:00,89.69,89.71,89.58,89.62,195100.0,60.6103,60.6239,60.536,60.563,195100.0
2012-03-21 15:30:00,89.62,89.63,89.53,89.53,65700.0,60.563,60.5698,60.5022,60.5022,65700.0
2012-03-21 15:40:00,89.53,89.65,89.5,89.52,71300.0,60.5022,60.5833,60.4819,60.4955,71300.0
2012-03-21 15:50:00,89.52,89.56,89.45,89.48,100100.0,60.4955,60.5225,60.4482,60.4684,100100.0
2012-03-22 09:30:00,89.12,89.12,88.84,89.0,35000.0,60.2251,60.2251,60.0359,60.1441,35000.0
2012-03-22 09:40:00,88.99,89.24,88.99,89.24,27900.0,60.1373,60.3062,60.1373,60.3062,27900.0
2012-03-22 09:50:00,89.24,89.29,89.15,89.18,28600.0,60.3062,60.34,60.2454,60.2657,28600.0
2012-03-22 10:00:00,89.18,89.37,89.17,89.37,47600.0,60.2657,60.3941,60.2589,60.3941,47600.0
2012-03-22 10:10:00,89.36,89.43,89.27,89.36,26200.0,60.3873,60.4346,60.3265,60.3873,26200.0
2012-03-22 10:20:00,89.37,89.42,89.3,89.36,25600.0,60.3941,60.4279,60.3468,60.3873,25600.0
2012-03-22 10:30:00,89.37,89.42,89.29,89.33,37100.0,60.3941,60.4279,60.34,60.3671,37100.0
2012-03-22 10:40:00,89.32,89.35,89.23,89.23,66600.0,60.3603,60.3806,60.2995,60.2995,66600.0
2012-03-22 10:50:00,89.23,89.31,89.15,89.2,89900.0,60.2995,60.3535,60.2454,60.2792,89900.0
2012-03-22 11:00:00,89.2,89.29,89.15,89.24,36100.0,60.2792,60.34,60.2454,60.3062,36100.0
2012-03-22 11:10:00,89.22,89.29,89.22,89.27,37000.0,60.2927,60.34,60.2927,60.3265,37000.0
2012-03-22 11:20:00,89.27,89.28,89.13,89.13,53600.0,60.3265,60.3333,60.2319,60.2319,53600.0
2012-03-22 11:30:00,89.13,89.22,89.08,89.09,41300.0,60.2319,60.2927,60.1981,60.2049,41300.0
2012-03-22 11:40:00,89.1,89.17,89.08,89.17,30900.0,60.2116,60.2589,60.1981,60.2589,30900.0
2012-03-22 11:50:00,89.19,89.29,89.15,89.28,31500.0,60.2725,60.34,60.2454,60.3333,31500.0
2012-03-22 12:00:00,89.28,89.52,89.27,89.48,42300.0,60.3333,60.4955,60.3265,60.4684,42300.0
2012-03-22 12:10:00,89.5,89.57,89.44,89.44,44600.0,60.4819,60.5292,60.4414,60.4414,44600.0
2012-03-22 12:20:00,89.43,89.48,89.41,89.44,16500.0,60.4346,60.4684,60.4211,60.4414,16500.0
2012-03-22 12:30:00,89.45,89.47,89.34,89.43,12900.0,60.4482,60.4617,60.3738,60.4346,12900.0
2012-03-22 12:40:00,89.42,89.43,89.32,89.39,17200.0,60.4279,60.4346,60.3603,60.4076,17200.0
2012-03-22 12:50:00,89.39,89.52,89.38,89.5,13800.0,60.4076,60.4955,60.4008,60.4819,13800.0
2012-03-22 13:00:00,89.5,89.5,89.39,89.39,14100.0,60.4819,60.4819,60.4076,60.4076,14100.0
2012-03-22 13:10:00,89.39,89.56,89.39,89.54,10000.0,60.4076,60.5225,60.4076,60.509,10000.0
2012-03-22 13:20:00,89.54,89.61,89.49,89.61,48700.0,60.509,60.5563,60.4752,60.5563,48700.0
2012-03-22 13:30:00,89.61,89.66,89.59,89.65,8200.0,60.5563,60.5901,60.5428,60.5833,8200.0
2012-03-22 13:40:00,89.65,89.65,89.61,89.62,8100.0,60.5833,60.5833,60.5563,60.563,8100.0
2012-03-22 13:50:00,89.63,89.63,89.55,89.58,43500.0,60.5698,60.5698,60.5157,60.536,43500.0
2012-03-22 14:00:00,89.57,89.65,89.51,89.61,15800.0,60.5292,60.5833,60.4887,60.5563,15800.0
2012-03-22 14:10:00,89.62,89.62,89.44,89.44,17500.0,60.563,60.563,60.4414,60.4414,17500.0
2012-03-22 14:20:00,89.44,89.46,89.34,89.42,13700.0,60.4414,60.4549,60.3738,60.4279,13700.0
2012-03-22 14:30:00,89.43,89.49,89.41,89.45,10300.0,60.4346,60.4752,60.4211,60.4482,10300.0
2012-03-22 14:40:00,89.45,89.49,89.38,89.43,13300.0,60.4482,60.4752,60.4008,60.4346,13300.0
2012-03-22 14:50:00,89.43,89.52,89.42,89.47,16600.0,60.4346,60.4955,60.4279,60.4617,16600.0
2012-03-22 15:00:00,89.46,89.52,89.46,89.52,16000.0,60.4549,60.4955,60.4549,60.4955,16000.0
2012-03-22 15:10:00,89.51,89.55,89.33,89.37,32700.0,60.4887,60.5157,60.3671,60.3941,32700.0
2012-03-22 15:20:00,89.38,89.45,89.33,89.44,18600.0,60.4008,60.4482,60.3671,60.4414,18600.0
2012-03-22 15:30:00,89.43,89.5,89.35,89.49,38300.0,60.4346,60.4819,60.3806,60.4752,38300.0
2012-03-22 15:40:00,89.49,89.54,89.42,89.5,58400.0,60.4752,60.509,60.4279,60.4819,58400.0
2012-03-22 15:50:00,89.5,89.5,89.4,89.41,59900.0,60.4819,60.4819,60.4144,60.4211,59900.0
2012-03-23 09:30:00,89.6,89.73,89.37,89.67,39200.0,60.5495,60.6374,60.3941,60.5968,39200.0
2012-03-23 09:40:00,89.72,89.87,89.65,89.81,25800.0,60.6306,60.732,60.5833,60.6914,25800.0
2012-03-23 09:50:00,89.81,89.86,89.76,89.81,25400.0,60.6914,60.7252,60.6576,60.6914,25400.0
2012-03-23 10:00:00,89.8,89.81,89.52,89.52,24500.0,60.6847,60.6914,60.4955,60.4955,24500.0
2012-03-23 10:10:00,89.52,89.54,89.37,89.4,28100.0,60.4955,60.509,60.3941,60.4144,28100.0
2012-03-23 10:20:00,89.41,89.43,89.28,89.29,19700.0,60.4211,60.4346,60.3333,60.34,19700.0
2012-03-23 10:30:00,89.29,89.32,89.2,89.22,17800.0,60.34,60.3603,60.2792,60.2927,17800.0
2012-03-23 10:40:00,89.23,89.33,89.22,89.33,22000.0,60.2995,60.3671,60.2927,60.3671,22000.0
2012-03-23 10:50:00,89.34,89.4,89.29,89.33,26100.0,60.3738,60.4144,60.34,60.3671,26100.0
2012-03-23 11:00:00,89.32,89.39,89.31,89.38,16500.0,60.3603,60.4076,60.3535,60.4008,16500.0
2012-03-23 11:10:00,89.38,89.5,89.35,89.48,18300.0,60.4008,60.4819,60.3806,60.4684,18300.0
2012-03-23 11:20:00,89.47,89.54,89.47,89.5,18100.0,60.4617,60.509,60.4617,60.4819,18100.0
2012-03-23 11:30:00,89.49,89.55,89.37,89.37,22000.0,60.4752,60.5157,60.3941,60.3941,22000.0
2012-03-23 11:40:00,89.35,89.47,89.35,89.47,14100.0,60.3806,60.4617,60.3806,60.4617,14100.0
2012-03-23 11:50:00,89.47,89.5,89.43,89.47,13200.0,60.4617,60.4819,60.4346,60.4617,13200.0
2012-03-23 12:00:00,89.47,89.5,89.41,89.48,12900.0,60.4617,60.4819,60.4211,60.4684,12900.0
2012-03-23 12:10:00,89.49,89.53,89.45,89.45,11000.0,60.4752,60.5022,60.4482,60.4482,11000.0
2012-03-23 12:20:00,89.46,89.54,89.43,89.51,10800.0,60.4549,60.509,60.4346,60.4887,10800.0
2012-03-23 12:30:00,89.52,89.56,89.41,89.43,17900.0,60.4955,60.5225,60.4211,60.4346,17900.0
2012-03-23 12:40:00,89.44,89.5,89.42,89.48,14300.0,60.4414,60.4819,60.4279,60.4684,14300.0
2012-03-23 12:50:00,89.48,89.57,89.46,89.56,22800.0,60.4684,60.5292,60.4549,60.5225,22800.0
2012-03-23 13:00:00,89.56,89.63,89.53,89.54,32600.0,60.5225,60.5698,60.5022,60.509,32600.0
2012-03-23 13:10:00,89.54,89.55,89.49,89.49,13700.0,60.509,60.5157,60.4752,60.4752,13700.0
2012-03-23 13:20:00,89.51,89.55,89.5,89.54,12700.0,60.4887,60.5157,60.4819,60.509,12700.0
2012-03-23 13:30:00,89.53,89.61,89.52,89.6,13500.0,60.5022,60.5563,60.4955,60.5495,13500.0
2012-03-23 13:40:00,89.61,89.65,89.54,89.62,9900.0,60.5563,60.5833,60.509,60.563,9900.0
2012-03-23 13:50:00,89.63,89.64,89.51,89.53,9100.0,60.5698,60.5765,60.4887,60.5022,9100.0
2012-03-23 14:00:00,89.53,89.64,89.53,89.54,12500.0,60.5022,60.5765,60.5022,60.509,12500.0
2012-03-23 14:10:00,89.54,89.62,89.53,89.59,10600.0,60.509,60.563,60.5022,60.5428,10600.0
2012-03-23 14:20:00,89.59,89.67,89.59,89.62,10200.0,60.5428,60.5968,60.5428,60.563,10200.0
2012-03-23 14:30:00,89.62,89.65,89.58,89.6,15600.0,60.563,60.5833,60.536,60.5495,15600.0
2012-03-23 14:40:00,89.61,89.65,89.57,89.63,16100.0,60.5563,60.5833,60.5292,60.5698,16100.0
2012-03-23 14:50:00,89.63,89.7,89.58,89.58,17100.0,60.5698,60.6171,60.536,60.536,17100.0
2012-03-23 15:00:00,89.6,89.71,89.6,89.7,15700.0,60.5495,60.6239,60.5495,60.6171,15700.0
2012-03-23 15:10:00,89.71,89.73,89.68,89.73,18800.0,60.6239,60.6374,60.6036,60.6374,18800.0
2012-03-23 15:20:00,89.74,89.74,89.7,89.73,19700.0,60.6441,60.6441,60.6171,60.6374,19700.0
2012-03-23 15:30:00,89.73,89.83,89.73,89.82,45800.0,60.6374,60.7049,60.6374,60.6982,45800.0
2012-03-23 15:40:00,89.83,89.87,89.74,89.77,51000.0,60.7049,60.732,60.6441,60.6644,51000.0
2012-03-23 15:50:00,89.78,89.88,89.77,89.8,87300.0,60.6712,60.7387,60.6644,60.6847,87300.0
2012-03-26 09:30:00,90.23,90.43,90.09,90.4,66100.0,60.9753,61.1104,60.8806,61.0901,66100.0
2012-03-26 09:40:00,90.4,90.63,90.35,90.55,46600.0,61.0901,61.2456,61.0564,61.1915,46600.0
2012-03-26 09:50:00,90.53,90.71,90.43,90.6,35200.0,61.178,61.2996,61.1104,61.2253,35200.0
2012-03-26 10:00:00,90.6,90.71,90.54,90.64,47100.0,61.2253,61.2996,61.1847,61.2523,47100.0
2012-03-26 10:10:00,90.65,90.73,90.61,90.63,21600.0,61.2591,61.3131,61.2321,61.2456,21600.0
2012-03-26 10:20:00,90.64,90.65,90.58,90.6,14100.0,61.2523,61.2591,61.2118,61.2253,14100.0
2012-03-26 10:30:00,90.59,90.59,90.37,90.37,28500.0,61.2185,61.2185,61.0699,61.0699,28500.0
2012-03-26 10:40:00,90.37,90.51,90.37,90.44,68000.0,61.0699,61.1645,61.0699,61.1172,68000.0
2012-03-26 10:50:00,90.44,90.44,90.35,90.36,45200.0,61.1172,61.1172,61.0564,61.0631,45200.0
2012-03-26 11:00:00,90.35,90.55,90.35,90.55,73600.0,61.0564,61.1915,61.0564,61.1915,73600.0
2012-03-26 11:10:00,90.54,90.54,90.45,90.5,18200.0,61.1847,61.1847,61.1239,61.1577,18200.0
2012-03-26 11:20:00,90.5,90.52,90.48,90.48,27700.0,61.1577,61.1712,61.1442,61.1442,27700.0
2012-03-26 11:30:00,90.49,90.55,90.47,90.47,25400.0,61.151,61.1915,61.1374,61.1374,25400.0
2012-03-26 11:40:00,90.45,90.49,90.43,90.47,46500.0,61.1239,61.151,61.1104,61.1374,46500.0
2012-03-26 11:50:00,90.48,90.51,90.48,90.5,14200.0,61.1442,61.1645,61.1442,61.1577,14200.0
2012-03-26 12:00:00,90.5,90.5,90.42,90.47,26800.0,61.1577,61.1577,61.1037,61.1374,26800.0
2012-03-26 12:10:00,90.46,90.54,90.44,90.54,20200.0,61.1307,61.1847,61.1172,61.1847,20200.0
2012-03-26 12:20:00,90.53,90.54,90.49,90.51,14900.0,61.178,61.1847,61.151,61.1645,14900.0
2012-03-26 12:30:00,90.51,90.54,90.47,90.5,16100.0,61.1645,61.1847,61.1374,61.1577,16100.0
2012-03-26 12:40:00,90.49,90.56,90.47,90.53,31300.0,61.151,61.1983,61.1374,61.178,31300.0
2012-03-26 12:50:00,90.54,90.66,90.53,90.63,15700.0,61.1847,61.2658,61.178,61.2456,15700.0
2012-03-26 13:00:00,90.64,90.64,90.56,90.58,18900.0,61.2523,61.2523,61.1983,61.2118,18900.0
2012-03-26 13:10:00,90.58,90.6,90.49,90.55,24100.0,61.2118,61.2253,61.151,61.1915,24100.0
2012-03-26 13:20:00,90.55,90.61,90.54,90.58,32900.0,61.1915,61.2321,61.1847,61.2118,32900.0
2012-03-26 13:30:00,90.59,90.65,90.52,90.54,28600.0,61.2185,61.2591,61.1712,61.1847,28600.0
2012-03-26 13:40:00,90.55,90.55,90.49,90.54,15000.0,61.1915,61.1915,61.151,61.1847,15000.0
2012-03-26 13:50:00,90.54,90.61,90.5,90.54,60100.0,61.1847,61.2321,61.1577,61.1847,60100.0
2012-03-26 14:00:00,90.52,90.57,90.37,90.39,45300.0,61.1712,61.205,61.0699,61.0834,45300.0
2012-03-26 14:10:00,90.43,90.45,90.4,90.45,5900.0,61.1104,61.1239,61.0901,61.1239,5900.0
2012-03-26 14:20:00,90.45,90.53,90.45,90.51,8700.0,61.1239,61.178,61.1239,61.1645,8700.0
2012-03-26 14:30:00,90.5,90.53,90.48,90.53,12100.0,61.1577,61.178,61.1442,61.178,12100.0
2012-03-26 14:40:00,90.5,90.56,90.42,90.43,24000.0,61.1577,61.1983,61.1037,61.1104,24000.0
2012-03-26 14:50:00,90.44,90.63,90.44,90.59,17900.0,61.1172,61.2456,61.1172,61.2185,17900.0
2012-03-26 15:00:00,90.59,90.77,90.55,90.65,27700.0,61.2185,61.3402,61.1915,61.2591,27700.0
2012-03-26 15:10:00,90.65,90.75,90.65,90.74,11300.0,61.2591,61.3267,61.2591,61.3199,11300.0
2012-03-26 15:20:00,90.73,90.74,90.6,90.63,21700.0,61.3131,61.3199,61.2253,61.2456,21700.0
2012-03-26 15:30:00,90.62,90.64,90.57,90.62,22300.0,61.2388,61.2523,61.205,61.2388,22300.0
2012-03-26 15:40:00,90.62,90.69,90.57,90.63,44700.0,61.2388,61.2861,61.205,61.2456,44700.0
2012-03-26 15:50:00,90.64,90.67,90.54,90.65,85700.0,61.2523,61.2726,61.1847,61.2591,85700.0
2012-03-27 09:30:00,90.64,90.91,90.58,90.7,44900.0,61.2523,61.4348,61.2118,61.2929,44900.0
2012-03-27 09:40:00,90.71,90.83,90.6,90.78,20900.0,61.2996,61.3807,61.2253,61.3469,20900.0
2012-03-27 09:50:00,90.78,90.8,90.69,90.75,10600.0,61.3469,61.3604,61.2861,61.3267,10600.0
2012-03-27 10:00:00,90.73,90.73,90.55,90.68,35100.0,61.3131,61.3131,61.1915,61.2794,35100.0
2012-03-27 10:10:00,90.67,90.85,90.67,90.84,10300.0,61.2726,61.3942,61.2726,61.3875,10300.0
2012-03-27 10:20:00,90.82,90.89,90.79,90.89,24100.0,61.374,61.4213,61.3537,61.4213,24100.0
2012-03-27 10:30:00,90.88,90.98,90.77,90.98,22700.0,61.4145,61.4821,61.3402,61.4821,22700.0
2012-03-27 10:40:00,90.97,90.98,90.82,90.86,23100.0,61.4753,61.4821,61.374,61.401,23100.0
2012-03-27 10:50:00,90.88,90.88,90.73,90.75,46500.0,61.4145,61.4145,61.3131,61.3267,46500.0
2012-03-27 11:00:00,90.75,90.99,90.75,90.99,23500.0,61.3267,61.4888,61.3267,61.4888,23500.0
2012-03-27 11:10:00,90.98,91.06,90.95,91.06,22300.0,61.4821,61.5362,61.4618,61.5362,22300.0
2012-03-27 11:20:00,91.06,91.09,90.96,90.96,14300.0,61.5362,61.5564,61.4686,61.4686,14300.0
2012-03-27 11:30:00,90.96,91.01,90.93,90.96,12700.0,61.4686,61.5024,61.4483,61.4686,12700.0
2012-03-27 11:40:00,90.98,90.98,90.85,90.86,45400.0,61.4821,61.4821,61.3942,61.401,45400.0
2012-03-27 11:50:00,90.85,90.89,90.75,90.77,18800.0,61.3942,61.4213,61.3267,61.3402,18800.0
2012-03-27 12:00:00,90.77,90.95,90.75,90.88,59800.0,61.3402,61.4618,61.3267,61.4145,59800.0
2012-03-27 12:10:00,90.87,90.99,90.87,90.95,25200.0,61.4078,61.4888,61.4078,61.4618,25200.0
2012-03-27 12:20:00,90.95,90.96,90.93,90.95,8600.0,61.4618,61.4686,61.4483,61.4618,8600.0
2012-03-27 12:30:00,90.95,90.98,90.93,90.95,12400.0,61.4618,61.4821,61.4483,61.4618,12400.0
2012-03-27 12:40:00,90.94,90.98,90.92,90.95,8500.0,61.4551,61.4821,61.4415,61.4618,8500.0
2012-03-27 12:50:00,90.95,91.03,90.94,91.02,21800.0,61.4618,61.5159,61.4551,61.5091,21800.0
2012-03-27 13:00:00,91.01,91.05,91.0,91.05,8600.0,61.5024,61.5294,61.4956,61.5294,8600.0
2012-03-27 13:10:00,91.05,91.06,90.98,90.98,7700.0,61.5294,61.5362,61.4821,61.4821,7700.0
2012-03-27 13:20:00,90.96,91.02,90.91,91.02,14700.0,61.4686,61.5091,61.4348,61.5091,14700.0
2012-03-27 13:30:00,91.02,91.02,90.93,90.94,12800.0,61.5091,61.5091,61.4483,61.4551,12800.0
2012-03-27 13:40:00,90.94,90.97,90.92,90.95,15500.0,61.4551,61.4753,61.4415,61.4618,15500.0
2012-03-27 13:50:00,90.96,90.98,90.94,90.94,20000.0,61.4686,61.4821,61.4551,61.4551,20000.0
2012-03-27 14:00:00,90.95,90.97,90.94,90.97,14800.0,61.4618,61.4753,61.4551,61.4753,14800.0
2012-03-27 14:10:00,90.98,91.03,90.95,90.99,13200.0,61.4821,61.5159,61.4618,61.4888,13200.0
2012-03-27 14:20:00,91.0,91.02,90.99,90.99,8700.0,61.4956,61.5091,61.4888,61.4888,8700.0
2012-03-27 14:30:00,91.0,91.0,90.92,90.95,30300.0,61.4956,61.4956,61.4415,61.4618,30300.0
2012-03-27 14:40:00,90.94,90.96,90.93,90.96,16800.0,61.4551,61.4686,61.4483,61.4686,16800.0
2012-03-27 14:50:00,90.95,90.97,90.9,90.97,30200.0,61.4618,61.4753,61.428,61.4753,30200.0
2012-03-27 15:00:00,90.98,90.98,90.91,90.93,25500.0,61.4821,61.4821,61.4348,61.4483,25500.0
2012-03-27 15:10:00,90.94,90.96,90.9,90.93,37600.0,61.4551,61.4686,61.428,61.4483,37600.0
2012-03-27 15:20:00,90.93,90.96,90.88,90.95,38200.0,61.4483,61.4686,61.4145,61.4618,38200.0
2012-03-27 15:30:00,90.95,90.98,90.89,90.98,45400.0,61.4618,61.4821,61.4213,61.4821,45400.0
2012-03-27 15:40:00,90.98,90.98,90.88,90.92,81500.0,61.4821,61.4821,61.4145,61.4415,81500.0
2012-03-27 15:50:00,90.91,90.92,90.8,90.84,85000.0,61.4348,61.4415,61.3604,61.3875,85000.0
2012-03-28 09:30:00,90.78,91.08,90.69,90.91,67800.0,61.3469,61.5497,61.2861,61.4348,67800.0
2012-03-28 09:40:00,90.97,90.97,90.86,90.9,51500.0,61.4753,61.4753,61.401,61.428,51500.0
2012-03-28 09:50:00,90.9,90.97,90.85,90.93,39100.0,61.428,61.4753,61.3942,61.4483,39100.0
2012-03-28 10:00:00,90.94,91.03,90.92,90.99,20100.0,61.4551,61.5159,61.4415,61.4888,20100.0
2012-03-28 10:10:00,91.0,91.06,90.84,90.84,34000.0,61.4956,61.5362,61.3875,61.3875,34000.0
2012-03-28 10:20:00,90.82,90.84,90.59,90.59,19800.0,61.374,61.3875,61.2185,61.2185,19800.0
2012-03-28 10:30:00,90.61,90.74,90.59,90.68,41300.0,61.2321,61.3199,61.2185,61.2794,41300.0
2012-03-28 10:40:00,90.67,90.7,90.48,90.5,45000.0,61.2726,61.2929,61.1442,61.1577,45000.0
2012-03-28 10:50:00,90.53,90.53,90.34,90.43,32900.0,61.178,61.178,61.0496,61.1104,32900.0
2012-03-28 11:00:00,90.42,90.43,90.16,90.19,29400.0,61.1037,61.1104,60.928,60.9482,29400.0
2012-03-28 11:10:00,90.18,90.3,90.15,90.16,17700.0,60.9415,61.0226,60.9212,60.928,17700.0
2012-03-28 11:20:00,90.13,90.15,90.07,90.11,20300.0,60.9077,60.9212,60.8671,60.8942,20300.0
2012-03-28 11:30:00,90.11,90.13,89.98,90.03,17300.0,60.8942,60.9077,60.8063,60.8401,17300.0
2012-03-28 11:40:00,90.0,90.03,89.9,89.91,25600.0,60.8198,60.8401,60.7523,60.759,25600.0
2012-03-28 11:50:00,89.9,89.9,89.64,89.82,30100.0,60.7523,60.7523,60.5765,60.6982,30100.0
2012-03-28 12:00:00,89.79,89.84,89.68,89.79,21300.0,60.6779,60.7117,60.6036,60.6779,21300.0
2012-03-28 12:10:00,89.8,89.88,89.75,89.8,17700.0,60.6847,60.7387,60.6509,60.6847,17700.0
2012-03-28 12:20:00,89.8,89.8,89.69,89.72,19300.0,60.6847,60.6847,60.6103,60.6306,19300.0
2012-03-28 12:30:00,89.72,89.77,89.67,89.74,23700.0,60.6306,60.6644,60.5968,60.6441,23700.0
2012-03-28 12:40:00,89.76,90.0,89.76,89.9,37900.0,60.6576,60.8198,60.6576,60.7523,37900.0
2012-03-28 12:50:00,89.9,89.91,89.72,89.81,23300.0,60.7523,60.759,60.6306,60.6914,23300.0
2012-03-28 13:00:00,89.81,89.82,89.69,89.7,45600.0,60.6914,60.6982,60.6103,60.6171,45600.0
2012-03-28 13:10:00,89.7,89.7,89.55,89.6,20100.0,60.6171,60.6171,60.5157,60.5495,20100.0
2012-03-28 13:20:00,89.6,89.61,89.5,89.53,19000.0,60.5495,60.5563,60.4819,60.5022,19000.0
2012-03-28 13:30:00,89.52,89.55,89.42,89.52,16200.0,60.4955,60.5157,60.4279,60.4955,16200.0
2012-03-28 13:40:00,89.52,89.56,89.39,89.39,18900.0,60.4955,60.5225,60.4076,60.4076,18900.0
2012-03-28 13:50:00,89.39,89.51,89.35,89.41,29800.0,60.4076,60.4887,60.3806,60.4211,29800.0
2012-03-28 14:00:00,89.41,89.47,89.32,89.4,30700.0,60.4211,60.4617,60.3603,60.4144,30700.0
2012-03-28 14:10:00,89.4,89.52,89.38,89.48,29900.0,60.4144,60.4955,60.4008,60.4684,29900.0
2012-03-28 14:20:00,89.48,89.52,89.42,89.45,19100.0,60.4684,60.4955,60.4279,60.4482,19100.0
2012-03-28 14:30:00,89.45,89.49,89.42,89.46,15700.0,60.4482,60.4752,60.4279,60.4549,15700.0
2012-03-28 14:40:00,89.46,89.53,89.43,89.43,34900.0,60.4549,60.5022,60.4346,60.4346,34900.0
2012-03-28 14:50:00,89.44,89.47,89.4,89.41,23400.0,60.4414,60.4617,60.4144,60.4211,23400.0
2012-03-28 15:00:00,89.41,89.47,89.4,89.44,26900.0,60.4211,60.4617,60.4144,60.4414,26900.0
2012-03-28 15:10:00,89.45,89.47,89.35,89.45,31400.0,60.4482,60.4617,60.3806,60.4482,31400.0
2012-03-28 15:20:00,89.46,89.53,89.44,89.52,36100.0,60.4549,60.5022,60.4414,60.4955,36100.0
2012-03-28 15:30:00,89.51,89.59,89.5,89.52,41600.0,60.4887,60.5428,60.4819,60.4955,41600.0
2012-03-28 15:40:00,89.53,89.65,89.51,89.58,57600.0,60.5022,60.5833,60.4887,60.536,57600.0
2012-03-28 15:50:00,89.59,89.71,89.55,89.71,86100.0,60.5428,60.6239,60.5157,60.6239,86100.0
2012-03-29 09:30:00,89.47,89.57,89.25,89.37,38100.0,60.4617,60.5292,60.313,60.3941,38100.0
2012-03-29 09:40:00,89.39,89.45,89.25,89.34,39400.0,60.4076,60.4482,60.313,60.3738,39400.0
2012-03-29 09:50:00,89.34,89.43,89.2,89.29,19400.0,60.3738,60.4346,60.2792,60.34,19400.0
2012-03-29 10:00:00,89.28,89.38,89.15,89.15,22400.0,60.3333,60.4008,60.2454,60.2454,22400.0
2012-03-29 10:10:00,89.15,89.2,89.09,89.13,19600.0,60.2454,60.2792,60.2049,60.2319,19600.0
2012-03-29 10:20:00,89.13,89.22,89.06,89.09,13000.0,60.2319,60.2927,60.1846,60.2049,13000.0
2012-03-29 10:30:00,89.08,89.1,88.96,89.0,38200.0,60.1981,60.2116,60.117,60.1441,38200.0
2012-03-29 10:40:00,89.0,89.11,88.99,89.08,19400.0,60.1441,60.2184,60.1373,60.1981,19400.0
2012-03-29 10:50:00,89.08,89.1,88.89,89.03,22500.0,60.1981,60.2116,60.0697,60.1643,22500.0
2012-03-29 11:00:00,89.03,89.06,88.97,89.0,15500.0,60.1643,60.1846,60.1238,60.1441,15500.0
2012-03-29 11:10:00,89.01,89.06,88.95,89.0,26700.0,60.1508,60.1846,60.1103,60.1441,26700.0
2012-03-29 11:20:00,88.99,89.05,88.91,88.92,16400.0,60.1373,60.1778,60.0832,60.09,16400.0
2012-03-29 11:30:00,88.93,89.01,88.92,88.96,9400.0,60.0967,60.1508,60.09,60.117,9400.0
2012-03-29 11:40:00,88.96,88.97,88.89,88.92,13100.0,60.117,60.1238,60.0697,60.09,13100.0
2012-03-29 11:50:00,88.92,88.94,88.83,88.87,26000.0,60.09,60.1035,60.0292,60.0562,26000.0
2012-03-29 12:00:00,88.87,88.92,88.87,88.88,21000.0,60.0562,60.09,60.0562,60.063,21000.0
2012-03-29 12:10:00,88.88,88.92,88.85,88.88,129600.0,60.063,60.09,60.0427,60.063,129600.0
2012-03-29 12:20:00,88.88,88.94,88.86,88.89,13600.0,60.063,60.1035,60.0494,60.0697,13600.0
2012-03-29 12:30:00,88.88,89.02,88.85,89.02,25100.0,60.063,60.1576,60.0427,60.1576,25100.0
2012-03-29 12:40:00,89.02,89.13,88.99,89.1,21700.0,60.1576,60.2319,60.1373,60.2116,21700.0
2012-03-29 12:50:00,89.1,89.22,89.1,89.19,15200.0,60.2116,60.2927,60.2116,60.2725,15200.0
2012-03-29 13:00:00,89.19,89.19,89.02,89.05,26700.0,60.2725,60.2725,60.1576,60.1778,26700.0
2012-03-29 13:10:00,89.06,89.07,88.96,89.0,14900.0,60.1846,60.1914,60.117,60.1441,14900.0
2012-03-29 13:20:00,89.02,89.1,89.02,89.09,14500.0,60.1576,60.2116,60.1576,60.2049,14500.0
2012-03-29 13:30:00,89.09,89.12,89.03,89.1,9400.0,60.2049,60.2251,60.1643,60.2116,9400.0
2012-03-29 13:40:00,89.1,89.15,89.04,89.09,16300.0,60.2116,60.2454,60.1711,60.2049,16300.0
2012-03-29 13:50:00,89.08,89.13,89.05,89.09,14100.0,60.1981,60.2319,60.1778,60.2049,14100.0
2012-03-29 14:00:00,89.09,89.16,89.04,89.1,77800.0,60.2049,60.2522,60.1711,60.2116,77800.0
2012-03-29 14:10:00,89.09,89.14,89.08,89.12,43100.0,60.2049,60.2387,60.1981,60.2251,43100.0
2012-03-29 14:20:00,89.1,89.21,89.1,89.16,15900.0,60.2116,60.286,60.2116,60.2522,15900.0
2012-03-29 14:30:00,89.19,89.23,89.11,89.2,48200.0,60.2725,60.2995,60.2184,60.2792,48200.0
2012-03-29 14:40:00,89.19,89.26,89.18,89.24,19600.0,60.2725,60.3198,60.2657,60.3062,19600.0
2012-03-29 14:50:00,89.24,89.29,89.11,89.11,24300.0,60.3062,60.34,60.2184,60.2184,24300.0
2012-03-29 15:00:00,89.11,89.22,89.09,89.21,31100.0,60.2184,60.2927,60.2049,60.286,31100.0
2012-03-29 15:10:00,89.2,89.42,89.2,89.41,36700.0,60.2792,60.4279,60.2792,60.4211,36700.0
2012-03-29 15:20:00,89.41,89.45,89.36,89.45,32500.0,60.4211,60.4482,60.3873,60.4482,32500.0
2012-03-29 15:30:00,89.46,89.64,89.46,89.58,41200.0,60.4549,60.5765,60.4549,60.536,41200.0
2012-03-29 15:40:00,89.57,89.63,89.51,89.57,42700.0,60.5292,60.5698,60.4887,60.5292,42700.0
2012-03-29 15:50:00,89.57,89.69,89.56,89.62,74100.0,60.5292,60.6103,60.5225,60.563,74100.0
2012-03-30 09:30:00,90.0,90.16,89.8,89.83,47000.0,60.8198,60.928,60.6847,60.7049,47000.0
2012-03-30 09:40:00,89.82,89.99,89.72,89.8,23400.0,60.6982,60.8131,60.6306,60.6847,23400.0
2012-03-30 09:50:00,89.81,89.97,89.76,89.8,14900.0,60.6914,60.7996,60.6576,60.6847,14900.0
2012-03-30 10:00:00,89.81,90.05,89.78,90.02,19300.0,60.6914,60.8536,60.6712,60.8333,19300.0
2012-03-30 10:10:00,90.04,90.14,89.98,90.07,53000.0,60.8469,60.9144,60.8063,60.8671,53000.0
2012-03-30 10:20:00,90.07,90.07,89.9,89.91,19400.0,60.8671,60.8671,60.7523,60.759,19400.0
2012-03-30 10:30:00,89.94,90.06,89.83,89.84,21700.0,60.7793,60.8604,60.7049,60.7117,21700.0
2012-03-30 10:40:00,89.85,89.9,89.78,89.85,17000.0,60.7185,60.7523,60.6712,60.7185,17000.0
2012-03-30 10:50:00,89.84,89.84,89.63,89.64,23500.0,60.7117,60.7117,60.5698,60.5765,23500.0
2012-03-30 11:00:00,89.65,89.73,89.61,89.61,18900.0,60.5833,60.6374,60.5563,60.5563,18900.0
2012-03-30 11:10:00,89.62,89.9,89.61,89.9,18800.0,60.563,60.7523,60.5563,60.7523,18800.0
2012-03-30 11:20:00,89.9,89.99,89.85,89.86,18000.0,60.7523,60.8131,60.7185,60.7252,18000.0
2012-03-30 11:30:00,89.9,89.9,89.77,89.77,20900.0,60.7523,60.7523,60.6644,60.6644,20900.0
2012-03-30 11:40:00,89.76,89.84,89.71,89.76,28600.0,60.6576,60.7117,60.6239,60.6576,28600.0
2012-03-30 11:50:00,89.76,89.82,89.73,89.79,23600.0,60.6576,60.6982,60.6374,60.6779,23600.0
2012-03-30 12:00:00,89.79,89.86,89.77,89.77,14500.0,60.6779,60.7252,60.6644,60.6644,14500.0
2012-03-30 12:10:00,89.75,89.85,89.74,89.82,15300.0,60.6509,60.7185,60.6441,60.6982,15300.0
2012-03-30 12:20:00,89.81,89.85,89.78,89.82,10100.0,60.6914,60.7185,60.6712,60.6982,10100.0
2012-03-30 12:30:00,89.82,89.86,89.81,89.85,15700.0,60.6982,60.7252,60.6914,60.7185,15700.0
2012-03-30 12:40:00,89.84,89.85,89.67,89.73,41600.0,60.7117,60.7185,60.5968,60.6374,41600.0
2012-03-30 12:50:00,89.74,89.81,89.72,89.73,9500.0,60.6441,60.6914,60.6306,60.6374,9500.0
2012-03-30 13:00:00,89.72,89.74,89.67,89.73,5900.0,60.6306,60.6441,60.5968,60.6374,5900.0
2012-03-30 13:10:00,89.73,89.74,89.6,89.64,12700.0,60.6374,60.6441,60.5495,60.5765,12700.0
2012-03-30 13:20:00,89.64,89.72,89.61,89.65,26900.0,60.5765,60.6306,60.5563,60.5833,26900.0
2012-03-30 13:30:00,89.64,89.66,89.62,89.63,10600.0,60.5765,60.5901,60.563,60.5698,10600.0
2012-03-30 13:40:00,89.65,89.67,89.62,89.65,14600.0,60.5833,60.5968,60.563,60.5833,14600.0
2012-03-30 13:50:00,89.66,89.67,89.61,89.64,11700.0,60.5901,60.5968,60.5563,60.5765,11700.0
2012-03-30 14:00:00,89.63,89.78,89.62,89.77,10300.0,60.5698,60.6712,60.563,60.6644,10300.0
2012-03-30 14:10:00,89.79,89.85,89.78,89.85,13200.0,60.6779,60.7185,60.6712,60.7185,13200.0
2012-03-30 14:20:00,89.84,89.85,89.77,89.77,29900.0,60.7117,60.7185,60.6644,60.6644,29900.0
2012-03-30 14:30:00,89.78,89.86,89.77,89.81,11800.0,60.6712,60.7252,60.6644,60.6914,11800.0
2012-03-30 14:40:00,89.82,89.89,89.81,89.83,16000.0,60.6982,60.7455,60.6914,60.7049,16000.0
2012-03-30 14:50:00,89.83,89.86,89.75,89.76,12700.0,60.7049,60.7252,60.6509,60.6576,12700.0
2012-03-30 15:00:00,89.78,89.82,89.71,89.8,19900.0,60.6712,60.6982,60.6239,60.6847,19900.0
2012-03-30 15:10:00,89.8,89.85,89.76,89.85,16100.0,60.6847,60.7185,60.6576,60.7185,16100.0
2012-03-30 15:20:00,89.84,89.84,89.75,89.76,29000.0,60.7117,60.7117,60.6509,60.6576,29000.0
2012-03-30 15:30:00,89.76,89.77,89.69,89.73,73300.0,60.6576,60.6644,60.6103,60.6374,73300.0
2012-03-30 15:40:00,89.73,89.78,89.65,89.7,63700.0,60.6374,60.6712,60.5833,60.6171,63700.0
2012-03-30 15:50:00,89.69,89.87,89.66,89.87,190100.0,60.6103,60.732,60.5901,60.732,190100.0
2012-04-02 09:30:00,89.41,89.85,89.41,89.71,70900.0,60.4211,60.7185,60.4211,60.6239,70900.0
2012-04-02 09:40:00,89.74,90.15,89.72,90.04,57100.0,60.6441,60.9212,60.6306,60.8469,57100.0
2012-04-02 09:50:00,90.04,90.28,90.02,90.27,40700.0,60.8469,61.009,60.8333,61.0023,40700.0
2012-04-02 10:00:00,90.25,90.38,90.2,90.35,26300.0,60.9888,61.0766,60.955,61.0564,26300.0
2012-04-02 10:10:00,90.37,90.63,90.37,90.56,32800.0,61.0699,61.2456,61.0699,61.1983,32800.0
2012-04-02 10:20:00,90.56,90.59,90.43,90.52,45900.0,61.1983,61.2185,61.1104,61.1712,45900.0
2012-04-02 10:30:00,90.52,90.6,90.48,90.5,42900.0,61.1712,61.2253,61.1442,61.1577,42900.0
2012-04-02 10:40:00,90.5,90.62,90.5,90.55,72900.0,61.1577,61.2388,61.1577,61.1915,72900.0
2012-04-02 10:50:00,90.55,90.55,90.44,90.47,33800.0,61.1915,61.1915,61.1172,61.1374,33800.0
2012-04-02 11:00:00,90.47,90.56,90.46,90.5,24900.0,61.1374,61.1983,61.1307,61.1577,24900.0
2012-04-02 11:10:00,90.5,90.6,90.46,90.52,36000.0,61.1577,61.2253,61.1307,61.1712,36000.0
2012-04-02 11:20:00,90.52,90.57,90.46,90.56,25800.0,61.1712,61.205,61.1307,61.1983,25800.0
2012-04-02 11:30:00,90.56,90.65,90.48,90.64,25600.0,61.1983,61.2591,61.1442,61.2523,25600.0
2012-04-02 11:40:00,90.65,90.85,90.61,90.84,49100.0,61.2591,61.3942,61.2321,61.3875,49100.0
2012-04-02 11:50:00,90.84,90.85,90.71,90.79,31600.0,61.3875,61.3942,61.2996,61.3537,31600.0
2012-04-02 12:00:00,90.78,91.02,90.72,91.0,60400.0,61.3469,61.5091,61.3064,61.4956,60400.0
2012-04-02 12:10:00,91.01,91.15,90.95,90.96,70100.0,61.5024,61.597,61.4618,61.4686,70100.0
2012-04-02 12:20:00,91.0,91.09,91.0,91.05,22200.0,61.4956,61.5564,61.4956,61.5294,22200.0
2012-04-02 12:30:00,91.06,91.27,91.05,91.27,48800.0,61.5362,61.6781,61.5294,61.6781,48800.0
2012-04-02 12:40:00,91.26,91.36,91.26,91.31,18500.0,61.6713,61.7389,61.6713,61.7051,18500.0
2012-04-02 12:50:00,91.31,91.39,91.26,91.31,20200.0,61.7051,61.7592,61.6713,61.7051,20200.0
2012-04-02 13:00:00,91.29,91.35,91.26,91.34,17100.0,61.6916,61.7321,61.6713,61.7254,17100.0
2012-04-02 13:10:00,91.33,91.35,91.25,91.28,12200.0,61.7186,61.7321,61.6645,61.6848,12200.0
2012-04-02 13:20:00,91.29,91.31,91.26,91.26,9100.0,61.6916,61.7051,61.6713,61.6713,9100.0
2012-04-02 13:30:00,91.27,91.29,91.17,91.23,18700.0,61.6781,61.6916,61.6105,61.651,18700.0
2012-04-02 13:40:00,91.23,91.24,91.19,91.23,9500.0,61.651,61.6578,61.624,61.651,9500.0
2012-04-02 13:50:00,91.22,91.24,91.16,91.19,16200.0,61.6443,61.6578,61.6037,61.624,16200.0
2012-04-02 14:00:00,91.19,91.19,91.05,91.09,19800.0,61.624,61.624,61.5294,61.5564,19800.0
2012-04-02 14:10:00,91.09,91.18,91.09,91.17,11500.0,61.5564,61.6172,61.5564,61.6105,11500.0
2012-04-02 14:20:00,91.19,91.32,91.18,91.29,38300.0,61.624,61.7119,61.6172,61.6916,38300.0
2012-04-02 14:30:00,91.28,91.3,91.22,91.3,12300.0,61.6848,61.6983,61.6443,61.6983,12300.0
2012-04-02 14:40:00,91.3,91.33,91.25,91.28,20700.0,61.6983,61.7186,61.6645,61.6848,20700.0
2012-04-02 14:50:00,91.26,91.31,91.21,91.25,20200.0,61.6713,61.7051,61.6375,61.6645,20200.0
2012-04-02 15:00:00,91.27,91.61,91.27,91.44,76700.0,61.6781,61.9078,61.6781,61.7929,76700.0
2012-04-02 15:10:00,91.45,91.46,91.34,91.38,40300.0,61.7997,61.8065,61.7254,61.7524,40300.0
2012-04-02 15:20:00,91.38,91.4,91.27,91.37,40700.0,61.7524,61.7659,61.6781,61.7456,40700.0
2012-04-02 15:30:00,91.36,91.36,91.12,91.15,56300.0,61.7389,61.7389,61.5767,61.597,56300.0
2012-04-02 15:40:00,91.15,91.28,91.03,91.07,76100.0,61.597,61.6848,61.5159,61.5429,76100.0
2012-04-02 15:50:00,91.06,91.22,91.06,91.15,137900.0,61.5362,61.6443,61.5362,61.597,137900.0
2012-04-03 09:30:00,91.02,91.19,90.81,90.98,43300.0,61.5091,61.624,61.3672,61.4821,43300.0
2012-04-03 09:40:00,91.03,91.06,90.87,91.0,38600.0,61.5159,61.5362,61.4078,61.4956,38600.0
2012-04-03 09:50:00,91.03,91.11,90.95,91.03,25000.0,61.5159,61.5699,61.4618,61.5159,25000.0
2012-04-03 10:00:00,91.05,91.38,90.97,91.38,29100.0,61.5294,61.7524,61.4753,61.7524,29100.0
2012-04-03 10:10:00,91.4,91.42,91.08,91.13,29100.0,61.7659,61.7794,61.5497,61.5835,29100.0
2012-04-03 10:20:00,91.13,91.22,91.12,91.14,15000.0,61.5835,61.6443,61.5767,61.5902,15000.0
2012-04-03 10:30:00,91.14,91.21,91.09,91.16,14800.0,61.5902,61.6375,61.5564,61.6037,14800.0
2012-04-03 10:40:00,91.15,91.28,91.15,91.28,21700.0,61.597,61.6848,61.597,61.6848,21700.0
2012-04-03 10:50:00,91.29,91.3,91.13,91.13,14600.0,61.6916,61.6983,61.5835,61.5835,14600.0
2012-04-03 11:00:00,91.1,91.15,91.07,91.1,16400.0,61.5632,61.597,61.5429,61.5632,16400.0
2012-04-03 11:10:00,91.09,91.11,90.99,91.02,19800.0,61.5564,61.5699,61.4888,61.5091,19800.0
2012-04-03 11:20:00,91.02,91.09,91.0,91.05,34300.0,61.5091,61.5564,61.4956,61.5294,34300.0
2012-04-03 11:30:00,91.05,91.08,90.98,91.04,47200.0,61.5294,61.5497,61.4821,61.5226,47200.0
2012-04-03 11:40:00,91.05,91.09,91.03,91.09,14700.0,61.5294,61.5564,61.5159,61.5564,14700.0
2012-04-03 11:50:00,91.09,91.1,91.0,91.08,22500.0,61.5564,61.5632,61.4956,61.5497,22500.0
2012-04-03 12:00:00,91.08,91.1,91.04,91.1,20400.0,61.5497,61.5632,61.5226,61.5632,20400.0
2012-04-03 12:10:00,91.09,91.17,91.03,91.11,28200.0,61.5564,61.6105,61.5159,61.5699,28200.0
2012-04-03 12:20:00,91.12,91.19,91.11,91.17,29900.0,61.5767,61.624,61.5699,61.6105,29900.0
2012-04-03 12:30:00,91.17,91.18,91.08,91.11,22300.0,61.6105,61.6172,61.5497,61.5699,22300.0
2012-04-03 12:40:00,91.11,91.24,91.11,91.24,12000.0,61.5699,61.6578,61.5699,61.6578,12000.0
2012-04-03 12:50:00,91.24,91.37,91.23,91.36,20100.0,61.6578,61.7456,61.651,61.7389,20100.0
2012-04-03 13:00:00,91.35,91.38,91.28,91.29,32600.0,61.7321,61.7524,61.6848,61.6916,32600.0
2012-04-03 13:10:00,91.3,91.3,91.2,91.25,27000.0,61.6983,61.6983,61.6308,61.6645,27000.0
2012-04-03 13:20:00,91.28,91.3,91.23,91.25,18100.0,61.6848,61.6983,61.651,61.6645,18100.0
2012-04-03 13:30:00,91.25,91.28,91.22,91.23,24700.0,61.6645,61.6848,61.6443,61.651,24700.0
2012-04-03 13:40:00,91.22,91.23,91.18,91.18,21100.0,61.6443,61.651,61.6172,61.6172,21100.0
2012-04-03 13:50:00,91.18,91.22,91.14,91.2,25500.0,61.6172,61.6443,61.5902,61.6308,25500.0
2012-04-03 14:00:00,91.19,91.19,90.89,90.98,40400.0,61.624,61.624,61.4213,61.4821,40400.0
2012-04-03 14:10:00,90.96,91.0,90.84,90.95,29900.0,61.4686,61.4956,61.3875,61.4618,29900.0
2012-04-03 14:20:00,90.94,90.96,90.85,90.9,28000.0,61.4551,61.4686,61.3942,61.428,28000.0
2012-04-03 14:30:00,90.9,90.91,90.68,90.68,36300.0,61.428,61.4348,61.2794,61.2794,36300.0
2012-04-03 14:40:00,90.67,90.78,90.65,90.77,29900.0,61.2726,61.3469,61.2591,61.3402,29900.0
2012-04-03 14:50:00,90.78,90.89,90.77,90.78,25200.0,61.3469,61.4213,61.3402,61.3469,25200.0
2012-04-03 15:00:00,90.79,90.92,90.76,90.9,38900.0,61.3537,61.4415,61.3334,61.428,38900.0
2012-04-03 15:10:00,90.91,90.96,90.85,90.93,29400.0,61.4348,61.4686,61.3942,61.4483,29400.0
2012-04-03 15:20:00,90.92,90.93,90.75,90.77,35400.0,61.4415,61.4483,61.3267,61.3402,35400.0
2012-04-03 15:30:00,90.76,90.95,90.75,90.9,53600.0,61.3334,61.4618,61.3267,61.428,53600.0
2012-04-03 15:40:00,90.88,90.96,90.81,90.93,61700.0,61.4145,61.4686,61.3672,61.4483,61700.0
2012-04-03 15:50:00,90.93,91.05,90.92,91.03,86400.0,61.4483,61.5294,61.4415,61.5159,86400.0
2012-04-04 09:30:00,90.86,90.95,90.44,90.47,40000.0,61.401,61.4618,61.1172,61.1374,40000.0
2012-04-04 09:40:00,90.48,90.8,90.41,90.66,106700.0,61.1442,61.3604,61.0969,61.2658,106700.0
2012-04-04 09:50:00,90.67,90.85,90.6,90.82,32500.0,61.2726,61.3942,61.2253,61.374,32500.0
2012-04-04 10:00:00,90.82,90.84,90.71,90.77,28900.0,61.374,61.3875,61.2996,61.3402,28900.0
2012-04-04 10:10:00,90.75,90.79,90.68,90.72,31200.0,61.3267,61.3537,61.2794,61.3064,31200.0
2012-04-04 10:20:00,90.73,90.8,90.57,90.67,32800.0,61.3131,61.3604,61.205,61.2726,32800.0
2012-04-04 10:30:00,90.67,90.76,90.6,90.72,27400.0,61.2726,61.3334,61.2253,61.3064,27400.0
2012-04-04 10:40:00,90.71,90.74,90.58,90.58,30000.0,61.2996,61.3199,61.2118,61.2118,30000.0
2012-04-04 10:50:00,90.57,90.66,90.53,90.62,29400.0,61.205,61.2658,61.178,61.2388,29400.0
2012-04-04 11:00:00,90.62,90.74,90.62,90.74,27500.0,61.2388,61.3199,61.2388,61.3199,27500.0
2012-04-04 11:10:00,90.72,90.73,90.52,90.67,331600.0,61.3064,61.3131,61.1712,61.2726,331600.0
2012-04-04 11:20:00,90.67,90.7,90.61,90.63,11900.0,61.2726,61.2929,61.2321,61.2456,11900.0
2012-04-04 11:30:00,90.64,90.64,90.58,90.62,20000.0,61.2523,61.2523,61.2118,61.2388,20000.0
2012-04-04 11:40:00,90.63,90.7,90.59,90.65,32400.0,61.2456,61.2929,61.2185,61.2591,32400.0
2012-04-04 11:50:00,90.65,90.68,90.58,90.58,26000.0,61.2591,61.2794,61.2118,61.2118,26000.0
2012-04-04 12:00:00,90.6,90.72,90.58,90.7,24100.0,61.2253,61.3064,61.2118,61.2929,24100.0
2012-04-04 12:10:00,90.69,90.69,90.63,90.66,16900.0,61.2861,61.2861,61.2456,61.2658,16900.0
2012-04-04 12:20:00,90.65,90.65,90.61,90.62,29500.0,61.2591,61.2591,61.2321,61.2388,29500.0
2012-04-04 12:30:00,90.61,90.64,90.52,90.53,17700.0,61.2321,61.2523,61.1712,61.178,17700.0
2012-04-04 12:40:00,90.53,90.56,90.51,90.54,11400.0,61.178,61.1983,61.1645,61.1847,11400.0
2012-04-04 12:50:00,90.54,90.56,90.48,90.52,13800.0,61.1847,61.1983,61.1442,61.1712,13800.0
2012-04-04 13:00:00,90.52,90.57,90.48,90.49,10300.0,61.1712,61.205,61.1442,61.151,10300.0
2012-04-04 13:10:00,90.49,90.57,90.4,90.47,83700.0,61.151,61.205,61.0901,61.1374,83700.0
2012-04-04 13:20:00,90.46,90.46,90.35,90.35,9200.0,61.1307,61.1307,61.0564,61.0564,9200.0
2012-04-04 13:30:00,90.35,90.37,90.28,90.29,16500.0,61.0564,61.0699,61.009,61.0158,16500.0
2012-04-04 13:40:00,90.29,90.34,90.28,90.3,36400.0,61.0158,61.0496,61.009,61.0226,36400.0
2012-04-04 13:50:00,90.3,90.49,90.3,90.49,26900.0,61.0226,61.151,61.0226,61.151,26900.0
2012-04-04 14:00:00,90.49,90.54,90.38,90.38,26100.0,61.151,61.1847,61.0766,61.0766,26100.0
2012-04-04 14:10:00,90.39,90.42,90.36,90.36,9900.0,61.0834,61.1037,61.0631,61.0631,9900.0
2012-04-04 14:20:00,90.36,90.36,90.26,90.28,12600.0,61.0631,61.0631,60.9955,61.009,12600.0
2012-04-04 14:30:00,90.28,90.36,90.26,90.34,22400.0,61.009,61.0631,60.9955,61.0496,22400.0
2012-04-04 14:40:00,90.34,90.42,90.33,90.39,14200.0,61.0496,61.1037,61.0428,61.0834,14200.0
2012-04-04 14:50:00,90.4,90.4,90.31,90.34,14500.0,61.0901,61.0901,61.0293,61.0496,14500.0
2012-04-04 15:00:00,90.33,90.37,90.28,90.34,23300.0,61.0428,61.0699,61.009,61.0496,23300.0
2012-04-04 15:10:00,90.33,90.41,90.33,90.35,17700.0,61.0428,61.0969,61.0428,61.0564,17700.0
2012-04-04 15:20:00,90.34,90.37,90.29,90.35,35100.0,61.0496,61.0699,61.0158,61.0564,35100.0
2012-04-04 15:30:00,90.36,90.41,90.34,90.4,108800.0,61.0631,61.0969,61.0496,61.0901,108800.0
2012-04-04 15:40:00,90.4,90.5,90.35,90.49,71300.0,61.0901,61.1577,61.0564,61.151,71300.0
2012-04-04 15:50:00,90.5,90.51,90.34,90.34,100400.0,61.1577,61.1645,61.0496,61.0496,100400.0
2012-04-05 09:30:00,90.04,90.3,89.83,89.9,64100.0,60.8469,61.0226,60.7049,60.7523,64100.0
2012-04-05 09:40:00,89.96,90.49,89.91,90.18,87400.0,60.7928,61.151,60.759,60.9415,87400.0
2012-04-05 09:50:00,90.16,90.66,90.15,90.63,61500.0,60.928,61.2658,60.9212,61.2456,61500.0
2012-04-05 10:00:00,90.63,90.69,90.45,90.62,57800.0,61.2456,61.2861,61.1239,61.2388,57800.0
2012-04-05 10:10:00,90.61,90.77,90.59,90.68,62900.0,61.2321,61.3402,61.2185,61.2794,62900.0
2012-04-05 10:20:00,90.68,90.73,90.48,90.53,57500.0,61.2794,61.3131,61.1442,61.178,57500.0
2012-04-05 10:30:00,90.51,90.51,90.41,90.41,22700.0,61.1645,61.1645,61.0969,61.0969,22700.0
2012-04-05 10:40:00,90.44,90.45,90.3,90.38,55800.0,61.1172,61.1239,61.0226,61.0766,55800.0
2012-04-05 10:50:00,90.38,90.39,90.17,90.21,44800.0,61.0766,61.0834,60.9347,60.9617,44800.0
2012-04-05 11:00:00,90.19,90.23,90.15,90.23,65300.0,60.9482,60.9753,60.9212,60.9753,65300.0
2012-04-05 11:10:00,90.21,90.25,90.15,90.19,60300.0,60.9617,60.9888,60.9212,60.9482,60300.0
2012-04-05 11:20:00,90.18,90.2,90.12,90.16,156600.0,60.9415,60.955,60.9009,60.928,156600.0
2012-04-05 11:30:00,90.16,90.28,90.15,90.17,47800.0,60.928,61.009,60.9212,60.9347,47800.0
2012-04-05 11:40:00,90.18,90.23,90.05,90.05,37000.0,60.9415,60.9753,60.8536,60.8536,37000.0
2012-04-05 11:50:00,90.05,90.16,90.04,90.08,36700.0,60.8536,60.928,60.8469,60.8739,36700.0
2012-04-05 12:00:00,90.09,90.09,89.99,90.03,42100.0,60.8806,60.8806,60.8131,60.8401,42100.0
2012-04-05 12:10:00,90.02,90.02,89.91,89.93,21000.0,60.8333,60.8333,60.759,60.7725,21000.0
2012-04-05 12:20:00,89.93,89.93,89.85,89.87,28800.0,60.7725,60.7725,60.7185,60.732,28800.0
2012-04-05 12:30:00,89.87,89.94,89.85,89.85,20100.0,60.732,60.7793,60.7185,60.7185,20100.0
2012-04-05 12:40:00,89.85,89.94,89.85,89.91,18800.0,60.7185,60.7793,60.7185,60.759,18800.0
2012-04-05 12:50:00,89.91,90.0,89.87,90.0,31200.0,60.759,60.8198,60.732,60.8198,31200.0
2012-04-05 13:00:00,90.0,90.02,89.94,89.99,43300.0,60.8198,60.8333,60.7793,60.8131,43300.0
2012-04-05 13:10:00,90.0,90.02,89.95,89.97,14400.0,60.8198,60.8333,60.786,60.7996,14400.0
2012-04-05 13:20:00,89.97,90.05,89.97,90.03,14800.0,60.7996,60.8536,60.7996,60.8401,14800.0
2012-04-05 13:30:00,90.03,90.03,89.98,89.98,15200.0,60.8401,60.8401,60.8063,60.8063,15200.0
2012-04-05 13:40:00,90.0,90.05,89.92,89.92,12400.0,60.8198,60.8536,60.7658,60.7658,12400.0
2012-04-05 13:50:00,89.93,89.94,89.86,89.89,11500.0,60.7725,60.7793,60.7252,60.7455,11500.0
2012-04-05 14:00:00,89.89,89.9,89.85,89.86,13600.0,60.7455,60.7523,60.7185,60.7252,13600.0
2012-04-05 14:10:00,89.85,90.02,89.85,89.96,17900.0,60.7185,60.8333,60.7185,60.7928,17900.0
2012-04-05 14:20:00,89.95,90.0,89.93,89.99,16200.0,60.786,60.8198,60.7725,60.8131,16200.0
2012-04-05 14:30:00,90.0,90.02,89.95,89.97,22800.0,60.8198,60.8333,60.786,60.7996,22800.0
2012-04-05 14:40:00,89.97,90.09,89.94,90.03,48000.0,60.7996,60.8806,60.7793,60.8401,48000.0
2012-04-05 14:50:00,90.02,90.06,89.95,90.02,48800.0,60.8333,60.8604,60.786,60.8333,48800.0
2012-04-05 15:00:00,90.01,90.05,89.98,89.99,34000.0,60.8266,60.8536,60.8063,60.8131,34000.0
2012-04-05 15:10:00,89.99,90.01,89.98,89.99,41600.0,60.8131,60.8266,60.8063,60.8131,41600.0
2012-04-05 15:20:00,90.0,90.15,89.99,90.14,41700.0,60.8198,60.9212,60.8131,60.9144,41700.0
2012-04-05 15:30:00,90.14,90.28,90.09,90.28,45300.0,60.9144,61.009,60.8806,61.009,45300.0
2012-04-05 15:40:00,90.28,90.32,90.23,90.26,65900.0,61.009,61.0361,60.9753,60.9955,65900.0
2012-04-05 15:50:00,90.25,90.3,90.12,90.14,105500.0,60.9888,61.0226,60.9009,60.9144,105500.0
2012-04-09 09:30:00,89.36,89.36,89.18,89.26,59500.0,60.3873,60.3873,60.2657,60.3198,59500.0
2012-04-09 09:40:00,89.25,89.33,89.03,89.1,34100.0,60.313,60.3671,60.1643,60.2116,34100.0
2012-04-09 09:50:00,89.07,89.08,88.95,88.95,33400.0,60.1914,60.1981,60.1103,60.1103,33400.0
2012-04-09 10:00:00,88.95,89.06,88.82,89.01,43200.0,60.1103,60.1846,60.0224,60.1508,43200.0
2012-04-09 10:10:00,89.0,89.18,88.97,89.13,55700.0,60.1441,60.2657,60.1238,60.2319,55700.0
2012-04-09 10:20:00,89.07,89.08,88.9,89.03,46200.0,60.1914,60.1981,60.0765,60.1643,46200.0
2012-04-09 10:30:00,89.03,89.14,89.03,89.08,37200.0,60.1643,60.2387,60.1643,60.1981,37200.0
2012-04-09 10:40:00,89.08,89.18,89.06,89.16,27300.0,60.1981,60.2657,60.1846,60.2522,27300.0
2012-04-09 10:50:00,89.17,89.24,89.17,89.21,22900.0,60.2589,60.3062,60.2589,60.286,22900.0
2012-04-09 11:00:00,89.21,89.22,89.18,89.2,31500.0,60.286,60.2927,60.2657,60.2792,31500.0
2012-04-09 11:10:00,89.21,89.23,88.97,89.01,26000.0,60.286,60.2995,60.1238,60.1508,26000.0
2012-04-09 11:20:00,89.0,89.03,88.99,89.02,19100.0,60.1441,60.1643,60.1373,60.1576,19100.0
2012-04-09 11:30:00,89.01,89.03,88.99,89.0,16700.0,60.1508,60.1643,60.1373,60.1441,16700.0
2012-04-09 11:40:00,89.01,89.03,88.96,89.01,20300.0,60.1508,60.1643,60.117,60.1508,20300.0
2012-04-09 11:50:00,89.02,89.04,89.0,89.01,28900.0,60.1576,60.1711,60.1441,60.1508,28900.0
2012-04-09 12:00:00,89.01,89.02,88.97,88.97,20400.0,60.1508,60.1576,60.1238,60.1238,20400.0
2012-04-09 12:10:00,88.98,89.0,88.91,88.93,16900.0,60.1305,60.1441,60.0832,60.0967,16900.0
2012-04-09 12:20:00,88.93,89.02,88.92,89.0,26000.0,60.0967,60.1576,60.09,60.1441,26000.0
2012-04-09 12:30:00,89.0,89.04,88.98,89.0,19200.0,60.1441,60.1711,60.1305,60.1441,19200.0
2012-04-09 12:40:00,89.0,89.02,88.99,89.0,12900.0,60.1441,60.1576,60.1373,60.1441,12900.0
2012-04-09 12:50:00,89.0,89.02,88.98,89.01,31300.0,60.1441,60.1576,60.1305,60.1508,31300.0
2012-04-09 13:00:00,89.0,89.11,88.99,89.09,14600.0,60.1441,60.2184,60.1373,60.2049,14600.0
2012-04-09 13:10:00,89.07,89.07,88.99,89.0,7900.0,60.1914,60.1914,60.1373,60.1441,7900.0
2012-04-09 13:20:00,89.0,89.04,88.99,89.02,9200.0,60.1441,60.1711,60.1373,60.1576,9200.0
2012-04-09 13:30:00,89.02,89.09,89.0,89.09,17600.0,60.1576,60.2049,60.1441,60.2049,17600.0
2012-04-09 13:40:00,89.09,89.15,89.07,89.15,21600.0,60.2049,60.2454,60.1914,60.2454,21600.0
2012-04-09 13:50:00,89.15,89.28,89.15,89.21,40100.0,60.2454,60.3333,60.2454,60.286,40100.0
2012-04-09 14:00:00,89.2,89.21,89.08,89.13,23500.0,60.2792,60.286,60.1981,60.2319,23500.0
2012-04-09 14:10:00,89.12,89.15,89.09,89.15,23300.0,60.2251,60.2454,60.2049,60.2454,23300.0
2012-04-09 14:20:00,89.16,89.21,89.13,89.14,18700.0,60.2522,60.286,60.2319,60.2387,18700.0
2012-04-09 14:30:00,89.14,89.15,89.09,89.13,20500.0,60.2387,60.2454,60.2049,60.2319,20500.0
2012-04-09 14:40:00,89.14,89.15,89.03,89.06,24500.0,60.2387,60.2454,60.1643,60.1846,24500.0
2012-04-09 14:50:00,89.06,89.06,88.93,88.95,30700.0,60.1846,60.1846,60.0967,60.1103,30700.0
2012-04-09 15:00:00,88.95,89.02,88.92,88.96,38300.0,60.1103,60.1576,60.09,60.117,38300.0
2012-04-09 15:10:00,88.95,88.99,88.94,88.98,29400.0,60.1103,60.1373,60.1035,60.1305,29400.0
2012-04-09 15:20:00,88.98,88.99,88.83,88.84,50600.0,60.1305,60.1373,60.0292,60.0359,50600.0
2012-04-09 15:30:00,88.83,88.85,88.75,88.8,82100.0,60.0292,60.0427,59.9751,60.0089,82100.0
2012-04-09 15:40:00,88.79,88.81,88.71,88.74,81800.0,60.0021,60.0157,59.9481,59.9684,81800.0
2012-04-09 15:50:00,88.74,88.82,88.73,88.73,80200.0,59.9684,60.0224,59.9616,59.9616,80200.0
2012-04-10 09:30:00,88.5,88.64,88.11,88.31,49000.0,59.8062,59.9008,59.5426,59.6778,49000.0
2012-04-10 09:40:00,88.36,88.43,88.25,88.35,44400.0,59.7116,59.7589,59.6372,59.7048,44400.0
2012-04-10 09:50:00,88.33,88.5,88.28,88.45,46200.0,59.6913,59.8062,59.6575,59.7724,46200.0
2012-04-10 10:00:00,88.45,88.45,88.14,88.16,32600.0,59.7724,59.7724,59.5629,59.5764,32600.0
2012-04-10 10:10:00,88.16,88.46,88.16,88.45,21400.0,59.5764,59.7791,59.5764,59.7724,21400.0
2012-04-10 10:20:00,88.45,88.49,88.39,88.43,34800.0,59.7724,59.7994,59.7318,59.7589,34800.0
2012-04-10 10:30:00,88.42,88.56,88.39,88.52,53800.0,59.7521,59.8467,59.7318,59.8197,53800.0
2012-04-10 10:40:00,88.51,88.52,88.45,88.47,18900.0,59.8129,59.8197,59.7724,59.7859,18900.0
2012-04-10 10:50:00,88.46,88.52,88.45,88.5,31100.0,59.7791,59.8197,59.7724,59.8062,31100.0
2012-04-10 11:00:00,88.52,88.58,88.43,88.5,32400.0,59.8197,59.8602,59.7589,59.8062,32400.0
2012-04-10 11:10:00,88.48,88.49,88.34,88.39,30200.0,59.7926,59.7994,59.698,59.7318,30200.0
2012-04-10 11:20:00,88.39,88.5,88.37,88.38,37000.0,59.7318,59.8062,59.7183,59.7251,37000.0
2012-04-10 11:30:00,88.39,88.48,88.34,88.46,30500.0,59.7318,59.7926,59.698,59.7791,30500.0
2012-04-10 11:40:00,88.46,88.49,88.33,88.4,31200.0,59.7791,59.7994,59.6913,59.7386,31200.0
2012-04-10 11:50:00,88.42,88.42,88.26,88.39,23800.0,59.7521,59.7521,59.644,59.7318,23800.0
2012-04-10 12:00:00,88.39,88.4,88.32,88.33,22900.0,59.7318,59.7386,59.6845,59.6913,22900.0
2012-04-10 12:10:00,88.32,88.34,88.16,88.29,34900.0,59.6845,59.698,59.5764,59.6643,34900.0
2012-04-10 12:20:00,88.28,88.28,88.14,88.14,15800.0,59.6575,59.6575,59.5629,59.5629,15800.0
2012-04-10 12:30:00,88.14,88.16,88.07,88.08,15400.0,59.5629,59.5764,59.5156,59.5223,15400.0
2012-04-10 12:40:00,88.08,88.12,88.01,88.03,16000.0,59.5223,59.5494,59.475,59.4886,16000.0
2012-04-10 12:50:00,88.04,88.06,88.0,88.05,20400.0,59.4953,59.5088,59.4683,59.5021,20400.0
2012-04-10 13:00:00,88.04,88.13,88.02,88.07,17700.0,59.4953,59.5561,59.4818,59.5156,17700.0
2012-04-10 13:10:00,88.09,88.19,88.05,88.06,22200.0,59.5291,59.5967,59.5021,59.5088,22200.0
2012-04-10 13:20:00,88.05,88.15,88.02,88.11,14300.0,59.5021,59.5696,59.4818,59.5426,14300.0
2012-04-10 13:30:00,88.12,88.14,88.02,88.14,19800.0,59.5494,59.5629,59.4818,59.5629,19800.0
2012-04-10 13:40:00,88.13,88.2,88.11,88.12,22700.0,59.5561,59.6034,59.5426,59.5494,22700.0
2012-04-10 13:50:00,88.12,88.15,88.05,88.08,18700.0,59.5494,59.5696,59.5021,59.5223,18700.0
2012-04-10 14:00:00,88.07,88.12,88.02,88.08,17000.0,59.5156,59.5494,59.4818,59.5223,17000.0
2012-04-10 14:10:00,88.09,88.15,88.06,88.09,27700.0,59.5291,59.5696,59.5088,59.5291,27700.0
2012-04-10 14:20:00,88.09,88.1,88.01,88.07,22900.0,59.5291,59.5359,59.475,59.5156,22900.0
2012-04-10 14:30:00,88.12,88.17,88.0,88.02,40000.0,59.5494,59.5832,59.4683,59.4818,40000.0
2012-04-10 14:40:00,88.02,88.07,87.92,87.98,57300.0,59.4818,59.5156,59.4142,59.4548,57300.0
2012-04-10 14:50:00,87.98,87.99,87.76,87.81,39900.0,59.4548,59.4615,59.3061,59.3399,39900.0
2012-04-10 15:00:00,87.8,87.81,87.7,87.73,24300.0,59.3331,59.3399,59.2655,59.2858,24300.0
2012-04-10 15:10:00,87.73,87.88,87.73,87.84,34300.0,59.2858,59.3872,59.2858,59.3602,34300.0
2012-04-10 15:20:00,87.86,87.89,87.67,87.7,42000.0,59.3737,59.3939,59.2453,59.2655,42000.0
2012-04-10 15:30:00,87.7,87.9,87.69,87.88,46500.0,59.2655,59.4007,59.2588,59.3872,46500.0
2012-04-10 15:40:00,87.88,87.91,87.71,87.77,64500.0,59.3872,59.4075,59.2723,59.3128,64500.0
2012-04-10 15:50:00,87.77,87.85,87.68,87.69,77300.0,59.3128,59.3669,59.252,59.2588,77300.0
2012-04-11 09:30:00,88.37,88.54,88.23,88.32,33500.0,59.7183,59.8332,59.6237,59.6845,33500.0
2012-04-11 09:40:00,88.29,88.52,88.24,88.44,39200.0,59.6643,59.8197,59.6305,59.7656,39200.0
2012-04-11 09:50:00,88.41,88.64,88.31,88.51,68000.0,59.7453,59.9008,59.6778,59.8129,68000.0
2012-04-11 10:00:00,88.52,88.59,88.38,88.51,57800.0,59.8197,59.867,59.7251,59.8129,57800.0
2012-04-11 10:10:00,88.51,88.68,88.49,88.68,46400.0,59.8129,59.9278,59.7994,59.9278,46400.0
2012-04-11 10:20:00,88.71,88.76,88.6,88.63,39500.0,59.9481,59.9819,59.8737,59.894,39500.0
2012-04-11 10:30:00,88.65,88.78,88.64,88.75,42100.0,59.9075,59.9954,59.9008,59.9751,42100.0
2012-04-11 10:40:00,88.76,88.77,88.59,88.63,43800.0,59.9819,59.9886,59.867,59.894,43800.0
2012-04-11 10:50:00,88.64,88.71,88.58,88.7,38800.0,59.9008,59.9481,59.8602,59.9413,38800.0
2012-04-11 11:00:00,88.7,88.79,88.68,88.74,43000.0,59.9413,60.0021,59.9278,59.9684,43000.0
2012-04-11 11:10:00,88.75,88.78,88.66,88.68,44200.0,59.9751,59.9954,59.9143,59.9278,44200.0
2012-04-11 11:20:00,88.69,88.91,88.67,88.85,42700.0,59.9346,60.0832,59.921,60.0427,42700.0
2012-04-11 11:30:00,88.86,88.92,88.76,88.77,18000.0,60.0494,60.09,59.9819,59.9886,18000.0
2012-04-11 11:40:00,88.77,88.82,88.73,88.74,17600.0,59.9886,60.0224,59.9616,59.9684,17600.0
2012-04-11 11:50:00,88.74,88.82,88.66,88.75,27500.0,59.9684,60.0224,59.9143,59.9751,27500.0
2012-04-11 12:00:00,88.74,88.78,88.7,88.75,28900.0,59.9684,59.9954,59.9413,59.9751,28900.0
2012-04-11 12:10:00,88.76,88.81,88.71,88.8,25300.0,59.9819,60.0157,59.9481,60.0089,25300.0
2012-04-11 12:20:00,88.78,88.83,88.72,88.8,14000.0,59.9954,60.0292,59.9548,60.0089,14000.0
2012-04-11 12:30:00,88.81,88.86,88.79,88.8,19000.0,60.0157,60.0494,60.0021,60.0089,19000.0
2012-04-11 12:40:00,88.81,88.93,88.8,88.88,18800.0,60.0157,60.0967,60.0089,60.063,18800.0
2012-04-11 12:50:00,88.88,88.91,88.86,88.91,26000.0,60.063,60.0832,60.0494,60.0832,26000.0
2012-04-11 13:00:00,88.9,88.91,88.84,88.89,13500.0,60.0765,60.0832,60.0359,60.0697,13500.0
2012-04-11 13:10:00,88.88,88.9,88.73,88.78,22200.0,60.063,60.0765,59.9616,59.9954,22200.0
2012-04-11 13:20:00,88.78,88.83,88.72,88.82,18800.0,59.9954,60.0292,59.9548,60.0224,18800.0
2012-04-11 13:30:00,88.83,88.89,88.81,88.89,11000.0,60.0292,60.0697,60.0157,60.0697,11000.0
2012-04-11 13:40:00,88.88,88.95,88.88,88.89,19700.0,60.063,60.1103,60.063,60.0697,19700.0
2012-04-11 13:50:00,88.88,88.95,88.87,88.89,19700.0,60.063,60.1103,60.0562,60.0697,19700.0
2012-04-11 14:00:00,88.89,88.92,88.8,88.82,33300.0,60.0697,60.09,60.0089,60.0224,33300.0
2012-04-11 14:10:00,88.83,88.87,88.8,88.85,15800.0,60.0292,60.0562,60.0089,60.0427,15800.0
2012-04-11 14:20:00,88.85,88.89,88.82,88.85,28400.0,60.0427,60.0697,60.0224,60.0427,28400.0
2012-04-11 14:30:00,88.86,88.86,88.67,88.76,27300.0,60.0494,60.0494,59.921,59.9819,27300.0
2012-04-11 14:40:00,88.75,88.77,88.7,88.73,14000.0,59.9751,59.9886,59.9413,59.9616,14000.0
2012-04-11 14:50:00,88.75,88.75,88.64,88.65,18300.0,59.9751,59.9751,59.9008,59.9075,18300.0
2012-04-11 15:00:00,88.66,88.73,88.64,88.65,23600.0,59.9143,59.9616,59.9008,59.9075,23600.0
2012-04-11 15:10:00,88.64,88.64,88.5,88.55,22000.0,59.9008,59.9008,59.8062,59.84,22000.0
2012-04-11 15:20:00,88.56,88.58,88.52,88.55,51100.0,59.8467,59.8602,59.8197,59.84,51100.0
2012-04-11 15:30:00,88.53,88.63,88.53,88.58,43300.0,59.8264,59.894,59.8264,59.8602,43300.0
2012-04-11 15:40:00,88.59,88.63,88.46,88.47,52400.0,59.867,59.894,59.7791,59.7859,52400.0
2012-04-11 15:50:00,88.47,88.54,88.45,88.49,85500.0,59.7859,59.8332,59.7724,59.7994,85500.0
2012-04-12 09:30:00,88.8,88.98,88.7,88.86,79400.0,60.0089,60.1305,59.9413,60.0494,79400.0
2012-04-12 09:40:00,88.9,89.08,88.9,89.07,61700.0,60.0765,60.1981,60.0765,60.1914,61700.0
2012-04-12 09:50:00,89.07,89.14,88.96,89.08,56800.0,60.1914,60.2387,60.117,60.1981,56800.0
2012-04-12 10:00:00,89.13,89.24,89.02,89.15,80600.0,60.2319,60.3062,60.1576,60.2454,80600.0
2012-04-12 10:10:00,89.15,89.27,89.14,89.25,43700.0,60.2454,60.3265,60.2387,60.313,43700.0
2012-04-12 10:20:00,89.26,89.38,89.14,89.32,46400.0,60.3198,60.4008,60.2387,60.3603,46400.0
2012-04-12 10:30:00,89.32,89.48,89.29,89.47,37700.0,60.3603,60.4684,60.34,60.4617,37700.0
2012-04-12 10:40:00,89.45,89.78,89.45,89.75,40300.0,60.4482,60.6712,60.4482,60.6509,40300.0
2012-04-12 10:50:00,89.77,89.85,89.72,89.81,13300.0,60.6644,60.7185,60.6306,60.6914,13300.0
2012-04-12 11:00:00,89.82,90.0,89.82,90.0,25200.0,60.6982,60.8198,60.6982,60.8198,25200.0
2012-04-12 11:10:00,89.98,90.0,89.96,89.98,24500.0,60.8063,60.8198,60.7928,60.8063,24500.0
2012-04-12 11:20:00,89.99,90.0,89.96,89.96,28700.0,60.8131,60.8198,60.7928,60.7928,28700.0
2012-04-12 11:30:00,89.97,89.99,89.83,89.83,22600.0,60.7996,60.8131,60.7049,60.7049,22600.0
2012-04-12 11:40:00,89.83,89.87,89.78,89.84,15900.0,60.7049,60.732,60.6712,60.7117,15900.0
2012-04-12 11:50:00,89.84,89.87,89.78,89.82,11500.0,60.7117,60.732,60.6712,60.6982,11500.0
2012-04-12 12:00:00,89.83,89.84,89.74,89.79,18500.0,60.7049,60.7117,60.6441,60.6779,18500.0
2012-04-12 12:10:00,89.81,89.92,89.81,89.9,17800.0,60.6914,60.7658,60.6914,60.7523,17800.0
2012-04-12 12:20:00,89.91,89.93,89.87,89.87,16200.0,60.759,60.7725,60.732,60.732,16200.0
2012-04-12 12:30:00,89.88,89.97,89.88,89.94,11600.0,60.7387,60.7996,60.7387,60.7793,11600.0
2012-04-12 12:40:00,89.93,89.99,89.92,89.98,15200.0,60.7725,60.8131,60.7658,60.8063,15200.0
2012-04-12 12:50:00,89.98,89.99,89.98,89.98,11900.0,60.8063,60.8131,60.8063,60.8063,11900.0
2012-04-12 13:00:00,89.99,90.29,89.98,90.21,157500.0,60.8131,61.0158,60.8063,60.9617,157500.0
2012-04-12 13:10:00,90.2,90.23,90.13,90.17,30200.0,60.955,60.9753,60.9077,60.9347,30200.0
2012-04-12 13:20:00,90.18,90.36,90.17,90.35,12000.0,60.9415,61.0631,60.9347,61.0564,12000.0
2012-04-12 13:30:00,90.35,90.41,90.33,90.37,16600.0,61.0564,61.0969,61.0428,61.0699,16600.0
2012-04-12 13:40:00,90.35,90.35,90.26,90.3,39100.0,61.0564,61.0564,60.9955,61.0226,39100.0
2012-04-12 13:50:00,90.3,90.3,90.23,90.27,14600.0,61.0226,61.0226,60.9753,61.0023,14600.0
2012-04-12 14:00:00,90.25,90.28,90.21,90.22,22700.0,60.9888,61.009,60.9617,60.9685,22700.0
2012-04-12 14:10:00,90.22,90.35,90.22,90.32,15400.0,60.9685,61.0564,60.9685,61.0361,15400.0
2012-04-12 14:20:00,90.32,90.36,90.28,90.31,15600.0,61.0361,61.0631,61.009,61.0293,15600.0
2012-04-12 14:30:00,90.32,90.33,90.22,90.25,21500.0,61.0361,61.0428,60.9685,60.9888,21500.0
2012-04-12 14:40:00,90.26,90.32,90.21,90.22,26400.0,60.9955,61.0361,60.9617,60.9685,26400.0
2012-04-12 14:50:00,90.23,90.29,90.16,90.16,25700.0,60.9753,61.0158,60.928,60.928,25700.0
2012-04-12 15:00:00,90.17,90.3,90.17,90.2,22500.0,60.9347,61.0226,60.9347,60.955,22500.0
2012-04-12 15:10:00,90.21,90.25,90.14,90.24,13200.0,60.9617,60.9888,60.9144,60.982,13200.0
2012-04-12 15:20:00,90.23,90.23,90.09,90.12,17000.0,60.9753,60.9753,60.8806,60.9009,17000.0
2012-04-12 15:30:00,90.12,90.14,90.03,90.12,38500.0,60.9009,60.9144,60.8401,60.9009,38500.0
2012-04-12 15:40:00,90.1,90.28,90.09,90.27,53700.0,60.8874,61.009,60.8806,61.0023,53700.0
2012-04-12 15:50:00,90.27,90.29,90.17,90.19,110300.0,61.0023,61.0158,60.9347,60.9482,110300.0
2012-04-13 09:30:00,89.93,90.07,89.68,89.98,43500.0,60.7725,60.8671,60.6036,60.8063,43500.0
2012-04-13 09:40:00,89.94,90.37,89.94,90.02,49300.0,60.7793,61.0699,60.7793,60.8333,49300.0
2012-04-13 09:50:00,90.04,90.22,89.88,89.9,33800.0,60.8469,60.9685,60.7387,60.7523,33800.0
2012-04-13 10:00:00,89.88,90.01,89.81,89.84,31200.0,60.7387,60.8266,60.6914,60.7117,31200.0
2012-04-13 10:10:00,89.89,90.13,89.89,90.06,39600.0,60.7455,60.9077,60.7455,60.8604,39600.0
2012-04-13 10:20:00,90.03,90.19,90.03,90.16,24800.0,60.8401,60.9482,60.8401,60.928,24800.0
2012-04-13 10:30:00,90.11,90.21,90.03,90.19,16400.0,60.8942,60.9617,60.8401,60.9482,16400.0
2012-04-13 10:40:00,90.18,90.18,90.0,90.03,30900.0,60.9415,60.9415,60.8198,60.8401,30900.0
2012-04-13 10:50:00,90.05,90.23,90.02,90.19,31100.0,60.8536,60.9753,60.8333,60.9482,31100.0
2012-04-13 11:00:00,90.2,90.27,90.15,90.24,27700.0,60.955,61.0023,60.9212,60.982,27700.0
2012-04-13 11:10:00,90.26,90.29,90.21,90.23,30600.0,60.9955,61.0158,60.9617,60.9753,30600.0
2012-04-13 11:20:00,90.23,90.28,90.19,90.26,29500.0,60.9753,61.009,60.9482,60.9955,29500.0
2012-04-13 11:30:00,90.25,90.47,90.21,90.45,22800.0,60.9888,61.1374,60.9617,61.1239,22800.0
2012-04-13 11:40:00,90.45,90.59,90.44,90.52,22400.0,61.1239,61.2185,61.1172,61.1712,22400.0
2012-04-13 11:50:00,90.52,90.58,90.41,90.41,20400.0,61.1712,61.2118,61.0969,61.0969,20400.0
2012-04-13 12:00:00,90.4,90.41,90.3,90.3,19100.0,61.0901,61.0969,61.0226,61.0226,19100.0
2012-04-13 12:10:00,90.3,90.32,90.23,90.25,18100.0,61.0226,61.0361,60.9753,60.9888,18100.0
2012-04-13 12:20:00,90.25,90.26,90.18,90.21,12300.0,60.9888,60.9955,60.9415,60.9617,12300.0
2012-04-13 12:30:00,90.22,90.29,90.18,90.18,16800.0,60.9685,61.0158,60.9415,60.9415,16800.0
2012-04-13 12:40:00,90.18,90.28,90.17,90.23,119100.0,60.9415,61.009,60.9347,60.9753,119100.0
2012-04-13 12:50:00,90.23,90.28,90.2,90.2,15500.0,60.9753,61.009,60.955,60.955,15500.0
2012-04-13 13:00:00,90.2,90.21,90.15,90.17,11500.0,60.955,60.9617,60.9212,60.9347,11500.0
2012-04-13 13:10:00,90.17,90.21,90.13,90.13,17300.0,60.9347,60.9617,60.9077,60.9077,17300.0
2012-04-13 13:20:00,90.13,90.2,90.13,90.2,20300.0,60.9077,60.955,60.9077,60.955,20300.0
2012-04-13 13:30:00,90.2,90.22,90.16,90.22,11200.0,60.955,60.9685,60.928,60.9685,11200.0
2012-04-13 13:40:00,90.22,90.32,90.18,90.23,21400.0,60.9685,61.0361,60.9415,60.9753,21400.0
2012-04-13 13:50:00,90.21,90.21,90.01,90.01,100900.0,60.9617,60.9617,60.8266,60.8266,100900.0
2012-04-13 14:00:00,90.0,90.01,89.91,89.97,28000.0,60.8198,60.8266,60.759,60.7996,28000.0
2012-04-13 14:10:00,89.97,89.97,89.88,89.88,22200.0,60.7996,60.7996,60.7387,60.7387,22200.0
2012-04-13 14:20:00,89.88,89.94,89.81,89.83,22200.0,60.7387,60.7793,60.6914,60.7049,22200.0
2012-04-13 14:30:00,89.84,89.85,89.76,89.76,16800.0,60.7117,60.7185,60.6576,60.6576,16800.0
2012-04-13 14:40:00,89.78,89.79,89.66,89.67,36400.0,60.6712,60.6779,60.5901,60.5968,36400.0
2012-04-13 14:50:00,89.68,89.74,89.63,89.73,34700.0,60.6036,60.6441,60.5698,60.6374,34700.0
2012-04-13 15:00:00,89.69,89.7,89.65,89.67,19600.0,60.6103,60.6171,60.5833,60.5968,19600.0
2012-04-13 15:10:00,89.66,89.72,89.65,89.72,36500.0,60.5901,60.6306,60.5833,60.6306,36500.0
2012-04-13 15:20:00,89.72,89.81,89.66,89.66,20700.0,60.6306,60.6914,60.5901,60.5901,20700.0
2012-04-13 15:30:00,89.66,89.74,89.51,89.53,56400.0,60.5901,60.6441,60.4887,60.5022,56400.0
2012-04-13 15:40:00,89.52,89.61,89.38,89.43,69600.0,60.4955,60.5563,60.4008,60.4346,69600.0
2012-04-13 15:50:00,89.43,89.49,89.29,89.31,180500.0,60.4346,60.4752,60.34,60.3535,180500.0
2012-04-16 09:30:00,89.55,89.77,89.21,89.33,68600.0,60.5157,60.6644,60.286,60.3671,68600.0
2012-04-16 09:40:00,89.36,89.58,89.33,89.56,53700.0,60.3873,60.536,60.3671,60.5225,53700.0
2012-04-16 09:50:00,89.56,89.8,89.54,89.55,91500.0,60.5225,60.6847,60.509,60.5157,91500.0
2012-04-16 10:00:00,89.52,89.69,89.45,89.58,54900.0,60.4955,60.6103,60.4482,60.536,54900.0
2012-04-16 10:10:00,89.59,89.61,89.5,89.58,72100.0,60.5428,60.5563,60.4819,60.536,72100.0
2012-04-16 10:20:00,89.58,89.68,89.52,89.62,46900.0,60.536,60.6036,60.4955,60.563,46900.0
2012-04-16 10:30:00,89.62,89.67,89.47,89.61,52000.0,60.563,60.5968,60.4617,60.5563,52000.0
2012-04-16 10:40:00,89.6,89.73,89.53,89.69,49100.0,60.5495,60.6374,60.5022,60.6103,49100.0
2012-04-16 10:50:00,89.69,89.69,89.5,89.5,38000.0,60.6103,60.6103,60.4819,60.4819,38000.0
2012-04-16 11:00:00,89.52,89.57,89.35,89.45,26700.0,60.4955,60.5292,60.3806,60.4482,26700.0
2012-04-16 11:10:00,89.46,89.57,89.42,89.42,30800.0,60.4549,60.5292,60.4279,60.4279,30800.0
2012-04-16 11:20:00,89.46,89.52,89.42,89.49,28200.0,60.4549,60.4955,60.4279,60.4752,28200.0
2012-04-16 11:30:00,89.51,89.52,89.41,89.48,32700.0,60.4887,60.4955,60.4211,60.4684,32700.0
2012-04-16 11:40:00,89.49,89.51,89.26,89.27,36700.0,60.4752,60.4887,60.3198,60.3265,36700.0
2012-04-16 11:50:00,89.25,89.29,89.11,89.12,24800.0,60.313,60.34,60.2184,60.2251,24800.0
2012-04-16 12:00:00,89.1,89.3,89.08,89.19,19900.0,60.2116,60.3468,60.1981,60.2725,19900.0
2012-04-16 12:10:00,89.2,89.24,89.15,89.19,23600.0,60.2792,60.3062,60.2454,60.2725,23600.0
2012-04-16 12:20:00,89.21,89.23,89.1,89.21,55400.0,60.286,60.2995,60.2116,60.286,55400.0
2012-04-16 12:30:00,89.2,89.28,89.19,89.26,25100.0,60.2792,60.3333,60.2725,60.3198,25100.0
2012-04-16 12:40:00,89.27,89.31,89.23,89.3,21700.0,60.3265,60.3535,60.2995,60.3468,21700.0
2012-04-16 12:50:00,89.28,89.41,89.21,89.41,25900.0,60.3333,60.4211,60.286,60.4211,25900.0
2012-04-16 13:00:00,89.4,89.48,89.35,89.42,18200.0,60.4144,60.4684,60.3806,60.4279,18200.0
2012-04-16 13:10:00,89.42,89.45,89.35,89.39,21900.0,60.4279,60.4482,60.3806,60.4076,21900.0
2012-04-16 13:20:00,89.38,89.44,89.31,89.37,26500.0,60.4008,60.4414,60.3535,60.3941,26500.0
2012-04-16 13:30:00,89.38,89.44,89.34,89.39,19200.0,60.4008,60.4414,60.3738,60.4076,19200.0
2012-04-16 13:40:00,89.4,89.49,89.35,89.49,40200.0,60.4144,60.4752,60.3806,60.4752,40200.0
2012-04-16 13:50:00,89.5,89.69,89.5,89.58,25600.0,60.4819,60.6103,60.4819,60.536,25600.0
2012-04-16 14:00:00,89.59,89.61,89.53,89.55,232800.0,60.5428,60.5563,60.5022,60.5157,232800.0
2012-04-16 14:10:00,89.56,89.69,89.55,89.68,29400.0,60.5225,60.6103,60.5157,60.6036,29400.0
2012-04-16 14:20:00,89.67,89.7,89.58,89.58,31100.0,60.5968,60.6171,60.536,60.536,31100.0
2012-04-16 14:30:00,89.58,89.66,89.56,89.57,29300.0,60.536,60.5901,60.5225,60.5292,29300.0
2012-04-16 14:40:00,89.58,89.7,89.56,89.67,20900.0,60.536,60.6171,60.5225,60.5968,20900.0
2012-04-16 14:50:00,89.68,89.74,89.62,89.73,19200.0,60.6036,60.6441,60.563,60.6374,19200.0
2012-04-16 15:00:00,89.73,89.73,89.53,89.62,36700.0,60.6374,60.6374,60.5022,60.563,36700.0
2012-04-16 15:10:00,89.6,89.64,89.59,89.62,21400.0,60.5495,60.5765,60.5428,60.563,21400.0
2012-04-16 15:20:00,89.62,89.63,89.58,89.61,51300.0,60.563,60.5698,60.536,60.5563,51300.0
2012-04-16 15:30:00,89.6,89.68,89.58,89.61,41900.0,60.5495,60.6036,60.536,60.5563,41900.0
2012-04-16 15:40:00,89.61,89.65,89.56,89.57,69400.0,60.5563,60.5833,60.5225,60.5292,69400.0
2012-04-16 15:50:00,89.56,89.62,89.5,89.57,157300.0,60.5225,60.563,60.4819,60.5292,157300.0
2012-04-17 09:30:00,89.54,90.49,89.54,90.23,148600.0,60.509,61.151,60.509,60.9753,148600.0
2012-04-17 09:40:00,90.23,90.39,89.63,89.73,181700.0,60.9753,61.0834,60.5698,60.6374,181700.0
2012-04-17 09:50:00,89.78,89.81,89.19,89.35,72500.0,60.6712,60.6914,60.2725,60.3806,72500.0
2012-04-17 10:00:00,89.37,89.38,89.03,89.35,64700.0,60.3941,60.4008,60.1643,60.3806,64700.0
2012-04-17 10:10:00,89.35,89.62,89.26,89.62,33400.0,60.3806,60.563,60.3198,60.563,33400.0
2012-04-17 10:20:00,89.62,89.65,89.55,89.58,30500.0,60.563,60.5833,60.5157,60.536,30500.0
2012-04-17 10:30:00,89.63,89.76,89.6,89.7,22200.0,60.5698,60.6576,60.5495,60.6171,22200.0
2012-04-17 10:40:00,89.71,89.93,89.71,89.93,19500.0,60.6239,60.7725,60.6239,60.7725,19500.0
2012-04-17 10:50:00,89.9,89.95,89.83,89.86,15500.0,60.7523,60.786,60.7049,60.7252,15500.0
2012-04-17 11:00:00,89.86,90.04,89.86,89.94,25800.0,60.7252,60.8469,60.7252,60.7793,25800.0
2012-04-17 11:10:00,89.97,90.05,89.95,90.02,19500.0,60.7996,60.8536,60.786,60.8333,19500.0
2012-04-17 11:20:00,90.02,90.14,89.96,90.03,29300.0,60.8333,60.9144,60.7928,60.8401,29300.0
2012-04-17 11:30:00,90.06,90.15,90.06,90.08,18600.0,60.8604,60.9212,60.8604,60.8739,18600.0
2012-04-17 11:40:00,90.1,90.23,90.08,90.21,22200.0,60.8874,60.9753,60.8739,60.9617,22200.0
2012-04-17 11:50:00,90.18,90.23,90.14,90.22,6600.0,60.9415,60.9753,60.9144,60.9685,6600.0
2012-04-17 12:00:00,90.2,90.29,90.2,90.25,10000.0,60.955,61.0158,60.955,60.9888,10000.0
2012-04-17 12:10:00,90.28,90.35,90.27,90.35,18600.0,61.009,61.0564,61.0023,61.0564,18600.0
2012-04-17 12:20:00,90.36,90.5,90.34,90.5,20700.0,61.0631,61.1577,61.0496,61.1577,20700.0
2012-04-17 12:30:00,90.5,90.64,90.5,90.59,16500.0,61.1577,61.2523,61.1577,61.2185,16500.0
2012-04-17 12:40:00,90.59,90.63,90.58,90.61,9100.0,61.2185,61.2456,61.2118,61.2321,9100.0
2012-04-17 12:50:00,90.61,90.65,90.6,90.65,11300.0,61.2321,61.2591,61.2253,61.2591,11300.0
2012-04-17 13:00:00,90.64,90.64,90.56,90.6,11200.0,61.2523,61.2523,61.1983,61.2253,11200.0
2012-04-17 13:10:00,90.6,90.65,90.6,90.62,13700.0,61.2253,61.2591,61.2253,61.2388,13700.0
2012-04-17 13:20:00,90.6,90.64,90.56,90.62,5000.0,61.2253,61.2523,61.1983,61.2388,5000.0
2012-04-17 13:30:00,90.61,90.63,90.56,90.63,5000.0,61.2321,61.2456,61.1983,61.2456,5000.0
2012-04-17 13:40:00,90.63,90.67,90.62,90.65,7300.0,61.2456,61.2726,61.2388,61.2591,7300.0
2012-04-17 13:50:00,90.64,90.74,90.63,90.68,14200.0,61.2523,61.3199,61.2456,61.2794,14200.0
2012-04-17 14:00:00,90.69,90.72,90.68,90.69,9600.0,61.2861,61.3064,61.2794,61.2861,9600.0
2012-04-17 14:10:00,90.7,90.75,90.65,90.74,58600.0,61.2929,61.3267,61.2591,61.3199,58600.0
2012-04-17 14:20:00,90.74,90.78,90.73,90.76,11400.0,61.3199,61.3469,61.3131,61.3334,11400.0
2012-04-17 14:30:00,90.76,90.76,90.71,90.73,12800.0,61.3334,61.3334,61.2996,61.3131,12800.0
2012-04-17 14:40:00,90.74,90.74,90.65,90.65,9600.0,61.3199,61.3199,61.2591,61.2591,9600.0
2012-04-17 14:50:00,90.65,90.68,90.6,90.62,17100.0,61.2591,61.2794,61.2253,61.2388,17100.0
2012-04-17 15:00:00,90.61,90.64,90.57,90.61,19900.0,61.2321,61.2523,61.205,61.2321,19900.0
2012-04-17 15:10:00,90.62,90.67,90.59,90.59,22000.0,61.2388,61.2726,61.2185,61.2185,22000.0
2012-04-17 15:20:00,90.58,90.68,90.54,90.68,18500.0,61.2118,61.2794,61.1847,61.2794,18500.0
2012-04-17 15:30:00,90.67,90.68,90.53,90.54,41100.0,61.2726,61.2794,61.178,61.1847,41100.0
2012-04-17 15:40:00,90.54,90.73,90.52,90.7,67200.0,61.1847,61.3131,61.1712,61.2929,67200.0
2012-04-17 15:50:00,90.71,90.75,90.6,90.6,108100.0,61.2996,61.3267,61.2253,61.2253,108100.0
2012-04-18 09:30:00,90.29,90.41,90.2,90.34,39200.0,61.0158,61.0969,60.955,61.0496,39200.0
2012-04-18 09:40:00,90.31,90.34,89.93,90.32,52700.0,61.0293,61.0496,60.7725,61.0361,52700.0
2012-04-18 09:50:00,90.27,90.38,90.21,90.35,21700.0,61.0023,61.0766,60.9617,61.0564,21700.0
2012-04-18 10:00:00,90.37,90.55,90.27,90.55,46100.0,61.0699,61.1915,61.0023,61.1915,46100.0
2012-04-18 10:10:00,90.55,90.68,90.44,90.64,53300.0,61.1915,61.2794,61.1172,61.2523,53300.0
2012-04-18 10:20:00,90.63,90.66,90.38,90.38,45300.0,61.2456,61.2658,61.0766,61.0766,45300.0
2012-04-18 10:30:00,90.39,90.68,90.36,90.63,23400.0,61.0834,61.2794,61.0631,61.2456,23400.0
2012-04-18 10:40:00,90.64,90.77,90.64,90.76,17300.0,61.2523,61.3402,61.2523,61.3334,17300.0
2012-04-18 10:50:00,90.73,90.76,90.53,90.53,19900.0,61.3131,61.3334,61.178,61.178,19900.0
2012-04-18 11:00:00,90.52,90.52,90.32,90.42,18400.0,61.1712,61.1712,61.0361,61.1037,18400.0
2012-04-18 11:10:00,90.44,90.5,90.41,90.45,29500.0,61.1172,61.1577,61.0969,61.1239,29500.0
2012-04-18 11:20:00,90.45,90.53,90.39,90.49,24800.0,61.1239,61.178,61.0834,61.151,24800.0
2012-04-18 11:30:00,90.51,90.58,90.49,90.5,28500.0,61.1645,61.2118,61.151,61.1577,28500.0
2012-04-18 11:40:00,90.49,90.57,90.48,90.55,9400.0,61.151,61.205,61.1442,61.1915,9400.0
2012-04-18 11:50:00,90.53,90.64,90.48,90.58,7500.0,61.178,61.2523,61.1442,61.2118,7500.0
2012-04-18 12:00:00,90.59,90.67,90.59,90.66,16100.0,61.2185,61.2726,61.2185,61.2658,16100.0
2012-04-18 12:10:00,90.65,90.68,90.55,90.55,13000.0,61.2591,61.2794,61.1915,61.1915,13000.0
2012-04-18 12:20:00,90.56,90.59,90.47,90.47,11200.0,61.1983,61.2185,61.1374,61.1374,11200.0
2012-04-18 12:30:00,90.46,90.56,90.45,90.54,12000.0,61.1307,61.1983,61.1239,61.1847,12000.0
2012-04-18 12:40:00,90.55,90.55,90.48,90.48,5000.0,61.1915,61.1915,61.1442,61.1442,5000.0
2012-04-18 12:50:00,90.49,90.57,90.49,90.57,6200.0,61.151,61.205,61.151,61.205,6200.0
2012-04-18 13:00:00,90.57,90.61,90.55,90.6,5700.0,61.205,61.2321,61.1915,61.2253,5700.0
2012-04-18 13:10:00,90.61,90.61,90.51,90.53,11400.0,61.2321,61.2321,61.1645,61.178,11400.0
2012-04-18 13:20:00,90.54,90.58,90.48,90.48,12800.0,61.1847,61.2118,61.1442,61.1442,12800.0
2012-04-18 13:30:00,90.48,90.48,90.41,90.41,15500.0,61.1442,61.1442,61.0969,61.0969,15500.0
2012-04-18 13:40:00,90.42,90.44,90.35,90.39,9900.0,61.1037,61.1172,61.0564,61.0834,9900.0
2012-04-18 13:50:00,90.4,90.42,90.33,90.35,6500.0,61.0901,61.1037,61.0428,61.0564,6500.0
2012-04-18 14:00:00,90.32,90.4,90.32,90.39,8400.0,61.0361,61.0901,61.0361,61.0834,8400.0
2012-04-18 14:10:00,90.39,90.43,90.36,90.43,14900.0,61.0834,61.1104,61.0631,61.1104,14900.0
2012-04-18 14:20:00,90.42,90.57,90.42,90.52,15900.0,61.1037,61.205,61.1037,61.1712,15900.0
2012-04-18 14:30:00,90.52,90.58,90.5,90.5,10200.0,61.1712,61.2118,61.1577,61.1577,10200.0
2012-04-18 14:40:00,90.5,90.5,90.41,90.41,16400.0,61.1577,61.1577,61.0969,61.0969,16400.0
2012-04-18 14:50:00,90.41,90.52,90.38,90.41,14300.0,61.0969,61.1712,61.0766,61.0969,14300.0
2012-04-18 15:00:00,90.41,90.57,90.39,90.39,28100.0,61.0969,61.205,61.0834,61.0834,28100.0
2012-04-18 15:10:00,90.4,90.43,90.33,90.41,28100.0,61.0901,61.1104,61.0428,61.0969,28100.0
2012-04-18 15:20:00,90.42,90.45,90.34,90.34,25600.0,61.1037,61.1239,61.0496,61.0496,25600.0
2012-04-18 15:30:00,90.34,90.43,90.34,90.38,23900.0,61.0496,61.1104,61.0496,61.0766,23900.0
2012-04-18 15:40:00,90.37,90.39,90.31,90.33,26500.0,61.0699,61.0834,61.0293,61.0428,26500.0
2012-04-18 15:50:00,90.34,90.38,90.29,90.36,65500.0,61.0496,61.0766,61.0158,61.0631,65500.0
2012-04-19 09:30:00,90.7,90.82,90.19,90.43,53200.0,61.2929,61.374,60.9482,61.1104,53200.0
2012-04-19 09:40:00,90.42,90.64,90.33,90.51,57700.0,61.1037,61.2523,61.0428,61.1645,57700.0
2012-04-19 09:50:00,90.51,90.61,90.46,90.61,46000.0,61.1645,61.2321,61.1307,61.2321,46000.0
2012-04-19 10:00:00,90.58,90.6,90.25,90.32,70600.0,61.2118,61.2253,60.9888,61.0361,70600.0
2012-04-19 10:10:00,90.29,90.63,90.28,90.63,67100.0,61.0158,61.2456,61.009,61.2456,67100.0
2012-04-19 10:20:00,90.65,90.75,90.46,90.52,37400.0,61.2591,61.3267,61.1307,61.1712,37400.0
2012-04-19 10:30:00,90.52,90.82,90.49,90.72,35700.0,61.1712,61.374,61.151,61.3064,35700.0
2012-04-19 10:40:00,90.75,90.89,90.75,90.83,28500.0,61.3267,61.4213,61.3267,61.3807,28500.0
2012-04-19 10:50:00,90.81,90.92,90.75,90.87,22200.0,61.3672,61.4415,61.3267,61.4078,22200.0
2012-04-19 11:00:00,90.88,90.94,90.75,90.93,30900.0,61.4145,61.4551,61.3267,61.4483,30900.0
2012-04-19 11:10:00,90.94,90.97,90.82,90.82,28500.0,61.4551,61.4753,61.374,61.374,28500.0
2012-04-19 11:20:00,90.81,90.83,90.62,90.62,33300.0,61.3672,61.3807,61.2388,61.2388,33300.0
2012-04-19 11:30:00,90.62,90.64,90.48,90.56,22900.0,61.2388,61.2523,61.1442,61.1983,22900.0
2012-04-19 11:40:00,90.57,90.69,90.55,90.69,14900.0,61.205,61.2861,61.1915,61.2861,14900.0
2012-04-19 11:50:00,90.71,90.77,90.7,90.74,10200.0,61.2996,61.3402,61.2929,61.3199,10200.0
2012-04-19 12:00:00,90.74,90.74,90.4,90.42,18900.0,61.3199,61.3199,61.0901,61.1037,18900.0
2012-04-19 12:10:00,90.41,90.5,90.35,90.37,15100.0,61.0969,61.1577,61.0564,61.0699,15100.0
2012-04-19 12:20:00,90.38,90.46,90.37,90.43,17600.0,61.0766,61.1307,61.0699,61.1104,17600.0
2012-04-19 12:30:00,90.42,90.52,90.35,90.49,17900.0,61.1037,61.1712,61.0564,61.151,17900.0
2012-04-19 12:40:00,90.52,90.57,90.51,90.53,23900.0,61.1712,61.205,61.1645,61.178,23900.0
2012-04-19 12:50:00,90.54,90.54,90.49,90.51,16800.0,61.1847,61.1847,61.151,61.1645,16800.0
2012-04-19 13:00:00,90.5,90.52,90.44,90.47,16400.0,61.1577,61.1712,61.1172,61.1374,16400.0
2012-04-19 13:10:00,90.47,90.55,90.45,90.51,38300.0,61.1374,61.1915,61.1239,61.1645,38300.0
2012-04-19 13:20:00,90.51,90.57,90.49,90.55,29600.0,61.1645,61.205,61.151,61.1915,29600.0
2012-04-19 13:30:00,90.54,90.58,90.51,90.51,13900.0,61.1847,61.2118,61.1645,61.1645,13900.0
2012-04-19 13:40:00,90.52,90.53,90.5,90.51,16900.0,61.1712,61.178,61.1577,61.1645,16900.0
2012-04-19 13:50:00,90.51,90.53,90.49,90.5,28900.0,61.1645,61.178,61.151,61.1577,28900.0
2012-04-19 14:00:00,90.5,90.54,90.49,90.5,25000.0,61.1577,61.1847,61.151,61.1577,25000.0
2012-04-19 14:10:00,90.51,90.54,90.39,90.46,38800.0,61.1645,61.1847,61.0834,61.1307,38800.0
2012-04-19 14:20:00,90.47,90.47,90.33,90.36,24900.0,61.1374,61.1374,61.0428,61.0631,24900.0
2012-04-19 14:30:00,90.37,90.37,90.06,90.1,40600.0,61.0699,61.0699,60.8604,60.8874,40600.0
2012-04-19 14:40:00,90.07,90.33,90.03,90.3,103500.0,60.8671,61.0428,60.8401,61.0226,103500.0
2012-04-19 14:50:00,90.31,90.32,90.29,90.3,61100.0,61.0293,61.0361,61.0158,61.0226,61100.0
2012-04-19 15:00:00,90.3,90.31,90.25,90.26,41800.0,61.0226,61.0293,60.9888,60.9955,41800.0
2012-04-19 15:10:00,90.26,90.28,90.14,90.19,43600.0,60.9955,61.009,60.9144,60.9482,43600.0
2012-04-19 15:20:00,90.2,90.32,90.14,90.27,40600.0,60.955,61.0361,60.9144,61.0023,40600.0
2012-04-19 15:30:00,90.26,90.26,90.16,90.25,49600.0,60.9955,60.9955,60.928,60.9888,49600.0
2012-04-19 15:40:00,90.24,90.46,90.24,90.41,63800.0,60.982,61.1307,60.982,61.0969,63800.0
2012-04-19 15:50:00,90.41,90.41,90.26,90.3,75200.0,61.0969,61.0969,60.9955,61.0226,75200.0
2012-04-20 09:30:00,90.45,90.96,90.32,90.94,232200.0,61.1239,61.4686,61.0361,61.4551,232200.0
2012-04-20 09:40:00,90.93,90.93,90.78,90.82,15800.0,61.4483,61.4483,61.3469,61.374,15800.0
2012-04-20 09:50:00,90.79,90.93,90.74,90.88,22500.0,61.3537,61.4483,61.3199,61.4145,22500.0
2012-04-20 10:00:00,90.92,90.94,90.82,90.86,23700.0,61.4415,61.4551,61.374,61.401,23700.0
2012-04-20 10:10:00,90.84,90.9,90.74,90.75,15100.0,61.3875,61.428,61.3199,61.3267,15100.0
2012-04-20 10:20:00,90.74,90.78,90.67,90.7,22000.0,61.3199,61.3469,61.2726,61.2929,22000.0
2012-04-20 10:30:00,90.72,90.97,90.72,90.97,23200.0,61.3064,61.4753,61.3064,61.4753,23200.0
2012-04-20 10:40:00,90.97,91.1,90.97,91.07,23600.0,61.4753,61.5632,61.4753,61.5429,23600.0
2012-04-20 10:50:00,91.07,91.19,91.03,91.19,14500.0,61.5429,61.624,61.5159,61.624,14500.0
2012-04-20 11:00:00,91.2,91.22,91.11,91.15,13900.0,61.6308,61.6443,61.5699,61.597,13900.0
2012-04-20 11:10:00,91.16,91.24,91.1,91.13,18700.0,61.6037,61.6578,61.5632,61.5835,18700.0
2012-04-20 11:20:00,91.15,91.16,90.88,90.88,32000.0,61.597,61.6037,61.4145,61.4145,32000.0
2012-04-20 11:30:00,90.87,90.97,90.85,90.91,41600.0,61.4078,61.4753,61.3942,61.4348,41600.0
2012-04-20 11:40:00,90.92,90.93,90.89,90.93,12400.0,61.4415,61.4483,61.4213,61.4483,12400.0
2012-04-20 11:50:00,90.92,90.95,90.89,90.94,10300.0,61.4415,61.4618,61.4213,61.4551,10300.0
2012-04-20 12:00:00,90.94,91.0,90.93,90.98,17300.0,61.4551,61.4956,61.4483,61.4821,17300.0
2012-04-20 12:10:00,90.99,90.99,90.93,90.96,20300.0,61.4888,61.4888,61.4483,61.4686,20300.0
2012-04-20 12:20:00,90.96,90.96,90.9,90.91,13200.0,61.4686,61.4686,61.428,61.4348,13200.0
2012-04-20 12:30:00,90.92,90.98,90.91,90.95,11800.0,61.4415,61.4821,61.4348,61.4618,11800.0
2012-04-20 12:40:00,90.95,90.95,90.9,90.91,20000.0,61.4618,61.4618,61.428,61.4348,20000.0
2012-04-20 12:50:00,90.91,90.94,90.87,90.87,14400.0,61.4348,61.4551,61.4078,61.4078,14400.0
2012-04-20 13:00:00,90.87,90.9,90.81,90.9,13300.0,61.4078,61.428,61.3672,61.428,13300.0
2012-04-20 13:10:00,90.91,90.92,90.88,90.89,9700.0,61.4348,61.4415,61.4145,61.4213,9700.0
2012-04-20 13:20:00,90.88,90.92,90.84,90.85,11200.0,61.4145,61.4415,61.3875,61.3942,11200.0
2012-04-20 13:30:00,90.85,90.91,90.81,90.91,6900.0,61.3942,61.4348,61.3672,61.4348,6900.0
2012-04-20 13:40:00,90.9,90.9,90.83,90.88,11400.0,61.428,61.428,61.3807,61.4145,11400.0
2012-04-20 13:50:00,90.88,90.88,90.78,90.84,19700.0,61.4145,61.4145,61.3469,61.3875,19700.0
2012-04-20 14:00:00,90.83,90.84,90.71,90.72,15300.0,61.3807,61.3875,61.2996,61.3064,15300.0
2012-04-20 14:10:00,90.72,90.93,90.72,90.89,13800.0,61.3064,61.4483,61.3064,61.4213,13800.0
2012-04-20 14:20:00,90.89,91.0,90.87,90.98,17000.0,61.4213,61.4956,61.4078,61.4821,17000.0
2012-04-20 14:30:00,90.98,91.07,90.96,91.07,21200.0,61.4821,61.5429,61.4686,61.5429,21200.0
2012-04-20 14:40:00,91.06,91.14,91.06,91.07,13500.0,61.5362,61.5902,61.5362,61.5429,13500.0
2012-04-20 14:50:00,91.07,91.07,90.96,91.0,14200.0,61.5429,61.5429,61.4686,61.4956,14200.0
2012-04-20 15:00:00,91.0,91.0,90.89,90.89,23600.0,61.4956,61.4956,61.4213,61.4213,23600.0
2012-04-20 15:10:00,90.9,91.0,90.89,91.0,30300.0,61.428,61.4956,61.4213,61.4956,30300.0
2012-04-20 15:20:00,91.0,91.03,90.9,90.92,21300.0,61.4956,61.5159,61.428,61.4415,21300.0
2012-04-20 15:30:00,90.92,90.99,90.9,90.97,21300.0,61.4415,61.4888,61.428,61.4753,21300.0
2012-04-20 15:40:00,90.98,91.0,90.87,90.94,37700.0,61.4821,61.4956,61.4078,61.4551,37700.0
2012-04-20 15:50:00,90.92,90.93,90.83,90.86,82800.0,61.4415,61.4483,61.3807,61.401,82800.0
2012-04-23 09:30:00,89.99,90.45,89.94,90.3,36600.0,60.8131,61.1239,60.7793,61.0226,36600.0
2012-04-23 09:40:00,90.29,90.44,90.15,90.34,52300.0,61.0158,61.1172,60.9212,61.0496,52300.0
2012-04-23 09:50:00,90.36,90.41,90.26,90.29,25000.0,61.0631,61.0969,60.9955,61.0158,25000.0
2012-04-23 10:00:00,90.26,90.41,90.16,90.18,35600.0,60.9955,61.0969,60.928,60.9415,35600.0
2012-04-23 10:10:00,90.19,90.3,90.15,90.23,18200.0,60.9482,61.0226,60.9212,60.9753,18200.0
2012-04-23 10:20:00,90.23,90.36,90.18,90.3,60500.0,60.9753,61.0631,60.9415,61.0226,60500.0
2012-04-23 10:30:00,90.28,90.5,90.22,90.49,36900.0,61.009,61.1577,60.9685,61.151,36900.0
2012-04-23 10:40:00,90.5,90.59,90.45,90.55,21900.0,61.1577,61.2185,61.1239,61.1915,21900.0
2012-04-23 10:50:00,90.54,90.74,90.49,90.64,21100.0,61.1847,61.3199,61.151,61.2523,21100.0
2012-04-23 11:00:00,90.66,90.72,90.52,90.57,29400.0,61.2658,61.3064,61.1712,61.205,29400.0
2012-04-23 11:10:00,90.55,90.56,90.37,90.39,23800.0,61.1915,61.1983,61.0699,61.0834,23800.0
2012-04-23 11:20:00,90.4,90.44,90.32,90.38,27900.0,61.0901,61.1172,61.0361,61.0766,27900.0
2012-04-23 11:30:00,90.38,90.4,90.25,90.25,21100.0,61.0766,61.0901,60.9888,60.9888,21100.0
2012-04-23 11:40:00,90.24,90.3,90.2,90.28,31800.0,60.982,61.0226,60.955,61.009,31800.0
2012-04-23 11:50:00,90.29,90.31,90.27,90.31,11700.0,61.0158,61.0293,61.0023,61.0293,11700.0
2012-04-23 12:00:00,90.33,90.35,90.28,90.32,25100.0,61.0428,61.0564,61.009,61.0361,25100.0
2012-04-23 12:10:00,90.32,90.36,90.29,90.35,21500.0,61.0361,61.0631,61.0158,61.0564,21500.0
2012-04-23 12:20:00,90.34,90.39,90.34,90.39,18900.0,61.0496,61.0834,61.0496,61.0834,18900.0
2012-04-23 12:30:00,90.39,90.5,90.34,90.49,46400.0,61.0834,61.1577,61.0496,61.151,46400.0
2012-04-23 12:40:00,90.49,90.5,90.43,90.47,15600.0,61.151,61.1577,61.1104,61.1374,15600.0
2012-04-23 12:50:00,90.48,90.53,90.45,90.52,13400.0,61.1442,61.178,61.1239,61.1712,13400.0
2012-04-23 13:00:00,90.52,90.52,90.43,90.43,8300.0,61.1712,61.1712,61.1104,61.1104,8300.0
2012-04-23 13:10:00,90.43,90.49,90.41,90.46,17600.0,61.1104,61.151,61.0969,61.1307,17600.0
2012-04-23 13:20:00,90.43,90.48,90.42,90.42,6700.0,61.1104,61.1442,61.1037,61.1037,6700.0
2012-04-23 13:30:00,90.42,90.48,90.39,90.42,11600.0,61.1037,61.1442,61.0834,61.1037,11600.0
2012-04-23 13:40:00,90.42,90.49,90.41,90.42,31800.0,61.1037,61.151,61.0969,61.1037,31800.0
2012-04-23 13:50:00,90.43,90.46,90.4,90.41,38200.0,61.1104,61.1307,61.0901,61.0969,38200.0
2012-04-23 14:00:00,90.41,90.45,90.34,90.36,21500.0,61.0969,61.1239,61.0496,61.0631,21500.0
2012-04-23 14:10:00,90.36,90.46,90.36,90.43,9700.0,61.0631,61.1307,61.0631,61.1104,9700.0
2012-04-23 14:20:00,90.45,90.54,90.41,90.45,37500.0,61.1239,61.1847,61.0969,61.1239,37500.0
2012-04-23 14:30:00,90.45,90.67,90.45,90.61,41200.0,61.1239,61.2726,61.1239,61.2321,41200.0
2012-04-23 14:40:00,90.59,90.62,90.47,90.53,62900.0,61.2185,61.2388,61.1374,61.178,62900.0
2012-04-23 14:50:00,90.52,90.54,90.43,90.45,30800.0,61.1712,61.1847,61.1104,61.1239,30800.0
2012-04-23 15:00:00,90.44,90.52,90.39,90.46,33400.0,61.1172,61.1712,61.0834,61.1307,33400.0
2012-04-23 15:10:00,90.45,90.63,90.42,90.62,87300.0,61.1239,61.2456,61.1037,61.2388,87300.0
2012-04-23 15:20:00,90.61,90.72,90.59,90.7,41700.0,61.2321,61.3064,61.2185,61.2929,41700.0
2012-04-23 15:30:00,90.69,90.7,90.55,90.56,57100.0,61.2861,61.2929,61.1915,61.1983,57100.0
2012-04-23 15:40:00,90.57,90.58,90.46,90.53,85300.0,61.205,61.2118,61.1307,61.178,85300.0
2012-04-23 15:50:00,90.52,90.58,90.47,90.51,114100.0,61.1712,61.2118,61.1374,61.1645,114100.0
2012-04-24 09:30:00,90.63,91.22,90.53,91.13,37100.0,61.2456,61.6443,61.178,61.5835,37100.0
2012-04-24 09:40:00,91.07,91.28,91.02,91.2,52400.0,61.5429,61.6848,61.5091,61.6308,52400.0
2012-04-24 09:50:00,91.16,91.29,90.96,91.18,66100.0,61.6037,61.6916,61.4686,61.6172,66100.0
2012-04-24 10:00:00,91.15,91.18,90.95,91.13,46100.0,61.597,61.6172,61.4618,61.5835,46100.0
2012-04-24 10:10:00,91.14,91.18,91.02,91.15,63300.0,61.5902,61.6172,61.5091,61.597,63300.0
2012-04-24 10:20:00,91.13,91.19,91.05,91.17,34400.0,61.5835,61.624,61.5294,61.6105,34400.0
2012-04-24 10:30:00,91.17,91.17,91.03,91.03,11500.0,61.6105,61.6105,61.5159,61.5159,11500.0
2012-04-24 10:40:00,91.02,91.15,91.0,91.08,18400.0,61.5091,61.597,61.4956,61.5497,18400.0
2012-04-24 10:50:00,91.08,91.09,90.97,90.99,21600.0,61.5497,61.5564,61.4753,61.4888,21600.0
2012-04-24 11:00:00,90.99,91.05,90.93,90.97,24900.0,61.4888,61.5294,61.4483,61.4753,24900.0
2012-04-24 11:10:00,90.98,91.05,90.96,91.0,20900.0,61.4821,61.5294,61.4686,61.4956,20900.0
2012-04-24 11:20:00,91.0,91.03,90.89,90.91,41600.0,61.4956,61.5159,61.4213,61.4348,41600.0
2012-04-24 11:30:00,90.92,90.98,90.84,90.84,16100.0,61.4415,61.4821,61.3875,61.3875,16100.0
2012-04-24 11:40:00,90.83,90.84,90.78,90.79,9700.0,61.3807,61.3875,61.3469,61.3537,9700.0
2012-04-24 11:50:00,90.79,90.81,90.74,90.75,10300.0,61.3537,61.3672,61.3199,61.3267,10300.0
2012-04-24 12:00:00,90.73,90.77,90.7,90.77,21100.0,61.3131,61.3402,61.2929,61.3402,21100.0
2012-04-24 12:10:00,90.78,90.82,90.77,90.81,25900.0,61.3469,61.374,61.3402,61.3672,25900.0
2012-04-24 12:20:00,90.82,90.86,90.79,90.86,27500.0,61.374,61.401,61.3537,61.401,27500.0
2012-04-24 12:30:00,90.87,90.88,90.82,90.84,14600.0,61.4078,61.4145,61.374,61.3875,14600.0
2012-04-24 12:40:00,90.84,90.86,90.8,90.85,25500.0,61.3875,61.401,61.3604,61.3942,25500.0
2012-04-24 12:50:00,90.86,90.89,90.82,90.83,24800.0,61.401,61.4213,61.374,61.3807,24800.0
2012-04-24 13:00:00,90.82,90.83,90.78,90.81,16700.0,61.374,61.3807,61.3469,61.3672,16700.0
2012-04-24 13:10:00,90.81,90.83,90.76,90.76,14700.0,61.3672,61.3807,61.3334,61.3334,14700.0
2012-04-24 13:20:00,90.75,90.81,90.75,90.78,12200.0,61.3267,61.3672,61.3267,61.3469,12200.0
2012-04-24 13:30:00,90.78,90.92,90.78,90.92,15700.0,61.3469,61.4415,61.3469,61.4415,15700.0
2012-04-24 13:40:00,90.92,90.92,90.82,90.9,51600.0,61.4415,61.4415,61.374,61.428,51600.0
2012-04-24 13:50:00,90.9,90.93,90.86,90.9,21400.0,61.428,61.4483,61.401,61.428,21400.0
2012-04-24 14:00:00,90.89,90.94,90.86,90.92,13700.0,61.4213,61.4551,61.401,61.4415,13700.0
2012-04-24 14:10:00,90.91,91.0,90.91,90.94,10500.0,61.4348,61.4956,61.4348,61.4551,10500.0
2012-04-24 14:20:00,90.94,90.96,90.89,90.96,17600.0,61.4551,61.4686,61.4213,61.4686,17600.0
2012-04-24 14:30:00,90.96,91.1,90.94,91.1,10800.0,61.4686,61.5632,61.4551,61.5632,10800.0
2012-04-24 14:40:00,91.08,91.12,90.97,90.98,29300.0,61.5497,61.5767,61.4753,61.4821,29300.0
2012-04-24 14:50:00,90.98,91.04,90.96,91.03,27700.0,61.4821,61.5226,61.4686,61.5159,27700.0
2012-04-24 15:00:00,91.02,91.04,90.95,91.03,32900.0,61.5091,61.5226,61.4618,61.5159,32900.0
2012-04-24 15:10:00,91.04,91.1,90.99,91.06,55700.0,61.5226,61.5632,61.4888,61.5362,55700.0
2012-04-24 15:20:00,91.04,91.1,90.98,91.02,51700.0,61.5226,61.5632,61.4821,61.5091,51700.0
2012-04-24 15:30:00,91.02,91.07,90.98,91.01,58900.0,61.5091,61.5429,61.4821,61.5024,58900.0
2012-04-24 15:40:00,91.01,91.08,90.98,91.03,71000.0,61.5024,61.5497,61.4821,61.5159,71000.0
2012-04-24 15:50:00,91.02,91.14,91.01,91.14,85600.0,61.5091,61.5902,61.5024,61.5902,85600.0
2012-04-25 09:30:00,91.74,91.89,91.17,91.45,82000.0,61.9957,62.097,61.6105,61.7997,82000.0
2012-04-25 09:40:00,91.45,91.6,91.45,91.53,42200.0,61.7997,61.9011,61.7997,61.8538,42200.0
2012-04-25 09:50:00,91.55,91.67,91.5,91.54,56100.0,61.8673,61.9484,61.8335,61.8605,56100.0
2012-04-25 10:00:00,91.55,91.63,91.48,91.49,45900.0,61.8673,61.9213,61.82,61.8267,45900.0
2012-04-25 10:10:00,91.49,91.51,91.31,91.31,33600.0,61.8267,61.8403,61.7051,61.7051,33600.0
2012-04-25 10:20:00,91.32,91.38,91.14,91.14,32900.0,61.7119,61.7524,61.5902,61.5902,32900.0
2012-04-25 10:30:00,91.12,91.12,91.02,91.03,35400.0,61.5767,61.5767,61.5091,61.5159,35400.0
2012-04-25 10:40:00,91.02,91.08,91.02,91.06,26000.0,61.5091,61.5497,61.5091,61.5362,26000.0
2012-04-25 10:50:00,91.05,91.14,91.0,91.14,32600.0,61.5294,61.5902,61.4956,61.5902,32600.0
2012-04-25 11:00:00,91.13,91.15,91.07,91.11,23400.0,61.5835,61.597,61.5429,61.5699,23400.0
2012-04-25 11:10:00,91.13,91.28,91.1,91.27,49700.0,61.5835,61.6848,61.5632,61.6781,49700.0
2012-04-25 11:20:00,91.26,91.44,91.24,91.4,32300.0,61.6713,61.7929,61.6578,61.7659,32300.0
2012-04-25 11:30:00,91.4,91.4,91.15,91.15,66000.0,61.7659,61.7659,61.597,61.597,66000.0
2012-04-25 11:40:00,91.16,91.27,91.11,91.27,17600.0,61.6037,61.6781,61.5699,61.6781,17600.0
2012-04-25 11:50:00,91.26,91.37,91.19,91.24,29100.0,61.6713,61.7456,61.624,61.6578,29100.0
2012-04-25 12:00:00,91.21,91.22,91.11,91.11,25400.0,61.6375,61.6443,61.5699,61.5699,25400.0
2012-04-25 12:10:00,91.11,91.19,91.07,91.15,19800.0,61.5699,61.624,61.5429,61.597,19800.0
2012-04-25 12:20:00,91.13,91.13,90.97,91.03,19400.0,61.5835,61.5835,61.4753,61.5159,19400.0
2012-04-25 12:30:00,91.04,91.1,90.88,91.0,41100.0,61.5226,61.5632,61.4145,61.4956,41100.0
2012-04-25 12:40:00,91.0,91.11,90.98,90.98,29700.0,61.4956,61.5699,61.4821,61.4821,29700.0
2012-04-25 12:50:00,90.96,90.98,90.81,90.95,37800.0,61.4686,61.4821,61.3672,61.4618,37800.0
2012-04-25 13:00:00,90.98,90.98,90.86,90.86,31300.0,61.4821,61.4821,61.401,61.401,31300.0
2012-04-25 13:10:00,90.89,90.91,90.85,90.9,15000.0,61.4213,61.4348,61.3942,61.428,15000.0
2012-04-25 13:20:00,90.89,90.9,90.81,90.89,21900.0,61.4213,61.428,61.3672,61.4213,21900.0
2012-04-25 13:30:00,90.88,90.9,90.85,90.85,15800.0,61.4145,61.428,61.3942,61.3942,15800.0
2012-04-25 13:40:00,90.84,90.86,90.81,90.84,20600.0,61.3875,61.401,61.3672,61.3875,20600.0
2012-04-25 13:50:00,90.85,90.86,90.73,90.77,21200.0,61.3942,61.401,61.3131,61.3402,21200.0
2012-04-25 14:00:00,90.75,90.8,90.65,90.68,35700.0,61.3267,61.3604,61.2591,61.2794,35700.0
2012-04-25 14:10:00,90.69,90.74,90.62,90.67,42100.0,61.2861,61.3199,61.2388,61.2726,42100.0
2012-04-25 14:20:00,90.68,90.91,90.64,90.68,60300.0,61.2794,61.4348,61.2523,61.2794,60300.0
2012-04-25 14:30:00,90.68,90.76,90.62,90.69,52900.0,61.2794,61.3334,61.2388,61.2861,52900.0
2012-04-25 14:40:00,90.69,90.97,90.67,90.77,59800.0,61.2861,61.4753,61.2726,61.3402,59800.0
2012-04-25 14:50:00,90.76,90.8,90.65,90.74,52200.0,61.3334,61.3604,61.2591,61.3199,52200.0
2012-04-25 15:00:00,90.77,90.91,90.74,90.91,45900.0,61.3402,61.4348,61.3199,61.4348,45900.0
2012-04-25 15:10:00,90.91,90.99,90.89,90.96,65500.0,61.4348,61.4888,61.4213,61.4686,65500.0
2012-04-25 15:20:00,90.96,90.96,90.75,90.76,46600.0,61.4686,61.4686,61.3267,61.3334,46600.0
2012-04-25 15:30:00,90.77,90.77,90.67,90.76,71800.0,61.3402,61.3402,61.2726,61.3334,71800.0
2012-04-25 15:40:00,90.75,90.94,90.75,90.84,93400.0,61.3267,61.4551,61.3267,61.3875,93400.0
2012-04-25 15:50:00,90.84,90.98,90.81,90.98,159700.0,61.3875,61.4821,61.3672,61.4821,159700.0
2012-04-26 09:30:00,91.41,92.0,91.11,91.9,105600.0,61.7727,62.1714,61.5699,62.1038,105600.0
2012-04-26 09:40:00,91.89,91.9,91.31,91.62,63000.0,62.097,62.1038,61.7051,61.9146,63000.0
2012-04-26 09:50:00,91.62,91.97,91.58,91.76,83900.0,61.9146,62.1511,61.8876,62.0092,83900.0
2012-04-26 10:00:00,91.8,91.95,91.73,91.87,59800.0,62.0362,62.1376,61.9889,62.0835,59800.0
2012-04-26 10:10:00,91.85,91.99,91.82,91.94,62500.0,62.07,62.1646,62.0497,62.1308,62500.0
2012-04-26 10:20:00,91.93,91.99,91.83,91.85,65900.0,62.1241,62.1646,62.0565,62.07,65900.0
2012-04-26 10:30:00,91.85,92.2,91.84,92.06,110600.0,62.07,62.3065,62.0633,62.2119,110600.0
2012-04-26 10:40:00,92.08,92.17,91.91,92.11,73900.0,62.2254,62.2863,62.1106,62.2457,73900.0
2012-04-26 10:50:00,92.11,92.16,92.01,92.14,84100.0,62.2457,62.2795,62.1781,62.266,84100.0
2012-04-26 11:00:00,92.12,92.24,92.03,92.03,33400.0,62.2525,62.3336,62.1917,62.1917,33400.0
2012-04-26 11:10:00,92.04,92.05,91.69,91.69,68800.0,62.1984,62.2052,61.9619,61.9619,68800.0
2012-04-26 11:20:00,91.71,91.82,91.66,91.8,62800.0,61.9754,62.0497,61.9416,62.0362,62800.0
2012-04-26 11:30:00,91.8,91.88,91.75,91.88,35200.0,62.0362,62.0903,62.0024,62.0903,35200.0
2012-04-26 11:40:00,91.88,92.14,91.82,92.13,36100.0,62.0903,62.266,62.0497,62.2592,36100.0
2012-04-26 11:50:00,92.14,92.2,92.08,92.15,19800.0,62.266,62.3065,62.2254,62.2727,19800.0
2012-04-26 12:00:00,92.11,92.15,91.97,92.02,29300.0,62.2457,62.2727,62.1511,62.1849,29300.0
2012-04-26 12:10:00,92.02,92.02,91.95,91.96,20700.0,62.1849,62.1849,62.1376,62.1443,20700.0
2012-04-26 12:20:00,91.95,91.97,91.91,91.97,13600.0,62.1376,62.1511,62.1106,62.1511,13600.0
2012-04-26 12:30:00,91.97,92.07,91.96,91.98,19400.0,62.1511,62.2187,62.1443,62.1579,19400.0
2012-04-26 12:40:00,91.99,92.0,91.95,91.99,18200.0,62.1646,62.1714,62.1376,62.1646,18200.0
2012-04-26 12:50:00,91.98,92.0,91.9,91.94,25100.0,62.1579,62.1714,62.1038,62.1308,25100.0
2012-04-26 13:00:00,91.95,91.99,91.91,91.98,18600.0,62.1376,62.1646,62.1106,62.1579,18600.0
2012-04-26 13:10:00,91.98,92.0,91.9,92.0,27900.0,62.1579,62.1714,62.1038,62.1714,27900.0
2012-04-26 13:20:00,91.99,91.99,91.9,91.93,12000.0,62.1646,62.1646,62.1038,62.1241,12000.0
2012-04-26 13:30:00,91.94,92.04,91.91,92.02,20700.0,62.1308,62.1984,62.1106,62.1849,20700.0
2012-04-26 13:40:00,92.0,92.0,91.92,92.0,21200.0,62.1714,62.1714,62.1173,62.1714,21200.0
2012-04-26 13:50:00,92.01,92.02,91.6,91.6,76300.0,62.1781,62.1849,61.9011,61.9011,76300.0
2012-04-26 14:00:00,91.59,92.03,91.58,91.94,90800.0,61.8943,62.1917,61.8876,62.1308,90800.0
2012-04-26 14:10:00,91.95,92.1,91.9,92.07,24100.0,62.1376,62.239,62.1038,62.2187,24100.0
2012-04-26 14:20:00,92.08,92.1,91.95,91.98,30800.0,62.2254,62.239,62.1376,62.1579,30800.0
2012-04-26 14:30:00,91.97,91.98,91.92,91.97,16100.0,62.1511,62.1579,62.1173,62.1511,16100.0
2012-04-26 14:40:00,91.96,92.0,91.94,91.98,30000.0,62.1443,62.1714,62.1308,62.1579,30000.0
2012-04-26 14:50:00,91.99,92.0,91.91,91.91,30200.0,62.1646,62.1714,62.1106,62.1106,30200.0
2012-04-26 15:00:00,91.92,91.92,91.8,91.8,33200.0,62.1173,62.1173,62.0362,62.0362,33200.0
2012-04-26 15:10:00,91.8,91.86,91.74,91.8,58500.0,62.0362,62.0768,61.9957,62.0362,58500.0
2012-04-26 15:20:00,91.8,91.85,91.74,91.74,47400.0,62.0362,62.07,61.9957,61.9957,47400.0
2012-04-26 15:30:00,91.74,91.75,91.58,91.65,82000.0,61.9957,62.0024,61.8876,61.9349,82000.0
2012-04-26 15:40:00,91.66,91.81,91.64,91.79,68800.0,61.9416,62.043,61.9281,62.0295,68800.0
2012-04-26 15:50:00,91.79,91.79,91.66,91.7,100800.0,62.0295,62.0295,61.9416,61.9686,100800.0
2012-04-27 09:30:00,92.08,92.09,91.32,91.32,76600.0,62.2254,62.2322,61.7119,61.7119,76600.0
2012-04-27 09:40:00,91.35,91.7,91.33,91.46,37700.0,61.7321,61.9686,61.7186,61.8065,37700.0
2012-04-27 09:50:00,91.47,91.52,91.32,91.51,24900.0,61.8132,61.847,61.7119,61.8403,24900.0
2012-04-27 10:00:00,91.48,91.51,91.34,91.39,31600.0,61.82,61.8403,61.7254,61.7592,31600.0
2012-04-27 10:10:00,91.37,91.62,91.34,91.61,25300.0,61.7456,61.9146,61.7254,61.9078,25300.0
2012-04-27 10:20:00,91.6,91.61,91.39,91.58,33400.0,61.9011,61.9078,61.7592,61.8876,33400.0
2012-04-27 10:30:00,91.56,91.65,91.52,91.63,30600.0,61.874,61.9349,61.847,61.9213,30600.0
2012-04-27 10:40:00,91.64,91.68,91.54,91.59,20800.0,61.9281,61.9551,61.8605,61.8943,20800.0
2012-04-27 10:50:00,91.57,91.68,91.56,91.62,18100.0,61.8808,61.9551,61.874,61.9146,18100.0
2012-04-27 11:00:00,91.61,91.64,91.52,91.55,15500.0,61.9078,61.9281,61.847,61.8673,15500.0
2012-04-27 11:10:00,91.55,91.6,91.51,91.57,17400.0,61.8673,61.9011,61.8403,61.8808,17400.0
2012-04-27 11:20:00,91.58,91.65,91.57,91.6,8600.0,61.8876,61.9349,61.8808,61.9011,8600.0
2012-04-27 11:30:00,91.6,91.66,91.6,91.61,14800.0,61.9011,61.9416,61.9011,61.9078,14800.0
2012-04-27 11:40:00,91.6,91.64,91.54,91.61,12600.0,61.9011,61.9281,61.8605,61.9078,12600.0
2012-04-27 11:50:00,91.62,91.65,91.6,91.62,14300.0,61.9146,61.9349,61.9011,61.9146,14300.0
2012-04-27 12:00:00,91.62,91.63,91.5,91.5,23400.0,61.9146,61.9213,61.8335,61.8335,23400.0
2012-04-27 12:10:00,91.5,91.58,91.5,91.57,9900.0,61.8335,61.8876,61.8335,61.8808,9900.0
2012-04-27 12:20:00,91.56,91.56,91.47,91.51,10400.0,61.874,61.874,61.8132,61.8403,10400.0
2012-04-27 12:30:00,91.51,91.51,91.36,91.38,25200.0,61.8403,61.8403,61.7389,61.7524,25200.0
2012-04-27 12:40:00,91.39,91.42,91.24,91.28,41700.0,61.7592,61.7794,61.6578,61.6848,41700.0
2012-04-27 12:50:00,91.28,91.33,91.2,91.23,24100.0,61.6848,61.7186,61.6308,61.651,24100.0
2012-04-27 13:00:00,91.24,91.38,91.22,91.37,26900.0,61.6578,61.7524,61.6443,61.7456,26900.0
2012-04-27 13:10:00,91.37,91.39,91.3,91.3,13600.0,61.7456,61.7592,61.6983,61.6983,13600.0
2012-04-27 13:20:00,91.31,91.38,91.27,91.35,25700.0,61.7051,61.7524,61.6781,61.7321,25700.0
2012-04-27 13:30:00,91.35,91.42,91.33,91.34,50100.0,61.7321,61.7794,61.7186,61.7254,50100.0
2012-04-27 13:40:00,91.35,91.4,91.32,91.34,35900.0,61.7321,61.7659,61.7119,61.7254,35900.0
2012-04-27 13:50:00,91.35,91.37,91.3,91.35,23000.0,61.7321,61.7456,61.6983,61.7321,23000.0
2012-04-27 14:00:00,91.35,91.39,91.32,91.35,212900.0,61.7321,61.7592,61.7119,61.7321,212900.0
2012-04-27 14:10:00,91.35,91.63,91.35,91.61,37900.0,61.7321,61.9213,61.7321,61.9078,37900.0
2012-04-27 14:20:00,91.61,91.65,91.61,91.61,25200.0,61.9078,61.9349,61.9078,61.9078,25200.0
2012-04-27 14:30:00,91.6,91.63,91.51,91.52,17800.0,61.9011,61.9213,61.8403,61.847,17800.0
2012-04-27 14:40:00,91.53,91.53,91.44,91.45,16800.0,61.8538,61.8538,61.7929,61.7997,16800.0
2012-04-27 14:50:00,91.44,91.47,91.42,91.45,26700.0,61.7929,61.8132,61.7794,61.7997,26700.0
2012-04-27 15:00:00,91.46,91.48,91.38,91.48,35500.0,61.8065,61.82,61.7524,61.82,35500.0
2012-04-27 15:10:00,91.48,91.54,91.41,91.43,45300.0,61.82,61.8605,61.7727,61.7862,45300.0
2012-04-27 15:20:00,91.43,91.46,91.4,91.4,28100.0,61.7862,61.8065,61.7659,61.7659,28100.0
2012-04-27 15:30:00,91.4,91.41,91.35,91.4,43000.0,61.7659,61.7727,61.7321,61.7659,43000.0
2012-04-27 15:40:00,91.39,91.49,91.34,91.36,66800.0,61.7592,61.8267,61.7254,61.7389,66800.0
2012-04-27 15:50:00,91.36,91.38,91.26,91.34,94800.0,61.7389,61.7524,61.6713,61.7254,94800.0
2012-04-30 09:30:00,91.1,91.1,91.01,91.05,61200.0,61.5632,61.5632,61.5024,61.5294,61200.0
2012-04-30 09:40:00,91.02,91.06,90.65,90.83,29400.0,61.5091,61.5362,61.2591,61.3807,29400.0
2012-04-30 09:50:00,90.84,90.9,90.75,90.78,33600.0,61.3875,61.428,61.3267,61.3469,33600.0
2012-04-30 10:00:00,90.81,90.85,90.75,90.82,32200.0,61.3672,61.3942,61.3267,61.374,32200.0
2012-04-30 10:10:00,90.82,90.85,90.68,90.68,31200.0,61.374,61.3942,61.2794,61.2794,31200.0
2012-04-30 10:20:00,90.69,90.84,90.68,90.84,17800.0,61.2861,61.3875,61.2794,61.3875,17800.0
2012-04-30 10:30:00,90.82,90.99,90.8,90.92,35300.0,61.374,61.4888,61.3604,61.4415,35300.0
2012-04-30 10:40:00,90.92,90.94,90.84,90.91,15600.0,61.4415,61.4551,61.3875,61.4348,15600.0
2012-04-30 10:50:00,90.9,90.92,90.82,90.89,20700.0,61.428,61.4415,61.374,61.4213,20700.0
2012-04-30 11:00:00,90.9,90.9,90.71,90.73,17600.0,61.428,61.428,61.2996,61.3131,17600.0
2012-04-30 11:10:00,90.73,90.74,90.62,90.71,19500.0,61.3131,61.3199,61.2388,61.2996,19500.0
2012-04-30 11:20:00,90.7,90.79,90.67,90.75,15500.0,61.2929,61.3537,61.2726,61.3267,15500.0
2012-04-30 11:30:00,90.75,90.79,90.72,90.78,11200.0,61.3267,61.3537,61.3064,61.3469,11200.0
2012-04-30 11:40:00,90.77,90.8,90.76,90.79,12900.0,61.3402,61.3604,61.3334,61.3537,12900.0
2012-04-30 11:50:00,90.79,90.88,90.76,90.88,16200.0,61.3537,61.4145,61.3334,61.4145,16200.0
2012-04-30 12:00:00,90.88,90.91,90.77,90.79,15300.0,61.4145,61.4348,61.3402,61.3537,15300.0
2012-04-30 12:10:00,90.81,90.85,90.74,90.75,12300.0,61.3672,61.3942,61.3199,61.3267,12300.0
2012-04-30 12:20:00,90.72,90.8,90.7,90.7,23000.0,61.3064,61.3604,61.2929,61.2929,23000.0
2012-04-30 12:30:00,90.7,90.74,90.64,90.67,14300.0,61.2929,61.3199,61.2523,61.2726,14300.0
2012-04-30 12:40:00,90.67,90.73,90.67,90.71,10400.0,61.2726,61.3131,61.2726,61.2996,10400.0
2012-04-30 12:50:00,90.7,90.75,90.6,90.61,12400.0,61.2929,61.3267,61.2253,61.2321,12400.0
2012-04-30 13:00:00,90.6,90.68,90.6,90.66,10900.0,61.2253,61.2794,61.2253,61.2658,10900.0
2012-04-30 13:10:00,90.66,90.74,90.66,90.67,11000.0,61.2658,61.3199,61.2658,61.2726,11000.0
2012-04-30 13:20:00,90.68,90.69,90.62,90.65,10700.0,61.2794,61.2861,61.2388,61.2591,10700.0
2012-04-30 13:30:00,90.66,90.67,90.57,90.64,11500.0,61.2658,61.2726,61.205,61.2523,11500.0
2012-04-30 13:40:00,90.62,90.62,90.52,90.53,19400.0,61.2388,61.2388,61.1712,61.178,19400.0
2012-04-30 13:50:00,90.52,90.59,90.46,90.59,36600.0,61.1712,61.2185,61.1307,61.2185,36600.0
2012-04-30 14:00:00,90.6,90.63,90.57,90.59,13400.0,61.2253,61.2456,61.205,61.2185,13400.0
2012-04-30 14:10:00,90.58,90.59,90.49,90.53,11500.0,61.2118,61.2185,61.151,61.178,11500.0
2012-04-30 14:20:00,90.54,90.62,90.49,90.5,11400.0,61.1847,61.2388,61.151,61.1577,11400.0
2012-04-30 14:30:00,90.49,90.54,90.46,90.47,15700.0,61.151,61.1847,61.1307,61.1374,15700.0
2012-04-30 14:40:00,90.48,90.58,90.48,90.54,11100.0,61.1442,61.2118,61.1442,61.1847,11100.0
2012-04-30 14:50:00,90.54,90.72,90.53,90.7,26900.0,61.1847,61.3064,61.178,61.2929,26900.0
2012-04-30 15:00:00,90.7,90.76,90.66,90.66,16400.0,61.2929,61.3334,61.2658,61.2658,16400.0
2012-04-30 15:10:00,90.66,90.73,90.65,90.65,23100.0,61.2658,61.3131,61.2591,61.2591,23100.0
2012-04-30 15:20:00,90.66,90.67,90.59,90.61,41900.0,61.2658,61.2726,61.2185,61.2321,41900.0
2012-04-30 15:30:00,90.61,90.62,90.53,90.55,56100.0,61.2321,61.2388,61.178,61.1915,56100.0
2012-04-30 15:40:00,90.55,90.6,90.48,90.48,71500.0,61.1915,61.2253,61.1442,61.1442,71500.0
2012-04-30 15:50:00,90.5,90.56,90.48,90.54,125200.0,61.1577,61.1983,61.1442,61.1847,125200.0
2012-05-01 09:30:00,90.61,90.61,90.25,90.51,57000.0,61.2321,61.2321,60.9888,61.1645,57000.0
2012-05-01 09:40:00,90.51,90.64,90.47,90.49,33300.0,61.1645,61.2523,61.1374,61.151,33300.0
2012-05-01 09:50:00,90.49,90.51,90.16,90.22,31600.0,61.151,61.1645,60.928,60.9685,31600.0
2012-05-01 10:00:00,90.22,90.95,90.2,90.79,69900.0,60.9685,61.4618,60.955,61.3537,69900.0
2012-05-01 10:10:00,90.81,90.88,90.74,90.83,38000.0,61.3672,61.4145,61.3199,61.3807,38000.0
2012-05-01 10:20:00,90.85,90.98,90.84,90.94,34500.0,61.3942,61.4821,61.3875,61.4551,34500.0
2012-05-01 10:30:00,90.95,91.0,90.9,90.9,28700.0,61.4618,61.4956,61.428,61.428,28700.0
2012-05-01 10:40:00,90.91,90.95,90.68,90.71,99600.0,61.4348,61.4618,61.2794,61.2996,99600.0
2012-05-01 10:50:00,90.72,90.82,90.72,90.76,19400.0,61.3064,61.374,61.3064,61.3334,19400.0
2012-05-01 11:00:00,90.77,90.84,90.74,90.84,19600.0,61.3402,61.3875,61.3199,61.3875,19600.0
2012-05-01 11:10:00,90.83,90.87,90.8,90.86,17100.0,61.3807,61.4078,61.3604,61.401,17100.0
2012-05-01 11:20:00,90.86,90.91,90.85,90.86,15500.0,61.401,61.4348,61.3942,61.401,15500.0
2012-05-01 11:30:00,90.87,90.91,90.86,90.86,11800.0,61.4078,61.4348,61.401,61.401,11800.0
2012-05-01 11:40:00,90.87,90.95,90.81,90.93,39900.0,61.4078,61.4618,61.3672,61.4483,39900.0
2012-05-01 11:50:00,90.94,90.97,90.9,90.97,36300.0,61.4551,61.4753,61.428,61.4753,36300.0
2012-05-01 12:00:00,90.97,90.99,90.93,90.93,19500.0,61.4753,61.4888,61.4483,61.4483,19500.0
2012-05-01 12:10:00,90.93,91.02,90.93,91.01,49000.0,61.4483,61.5091,61.4483,61.5024,49000.0
2012-05-01 12:20:00,91.02,91.02,90.94,90.97,29600.0,61.5091,61.5091,61.4551,61.4753,29600.0
2012-05-01 12:30:00,90.97,91.0,90.91,90.94,32800.0,61.4753,61.4956,61.4348,61.4551,32800.0
2012-05-01 12:40:00,90.93,90.94,90.9,90.9,18300.0,61.4483,61.4551,61.428,61.428,18300.0
2012-05-01 12:50:00,90.91,90.91,90.81,90.82,27500.0,61.4348,61.4348,61.3672,61.374,27500.0
2012-05-01 13:00:00,90.83,90.83,90.79,90.82,18200.0,61.3807,61.3807,61.3537,61.374,18200.0
2012-05-01 13:10:00,90.82,90.86,90.8,90.81,23000.0,61.374,61.401,61.3604,61.3672,23000.0
2012-05-01 13:20:00,90.8,90.81,90.76,90.77,20500.0,61.3604,61.3672,61.3334,61.3402,20500.0
2012-05-01 13:30:00,90.77,90.78,90.73,90.74,30800.0,61.3402,61.3469,61.3131,61.3199,30800.0
2012-05-01 13:40:00,90.74,90.76,90.7,90.74,20400.0,61.3199,61.3334,61.2929,61.3199,20400.0
2012-05-01 13:50:00,90.74,90.76,90.7,90.75,32400.0,61.3199,61.3334,61.2929,61.3267,32400.0
2012-05-01 14:00:00,90.74,90.78,90.74,90.74,27900.0,61.3199,61.3469,61.3199,61.3199,27900.0
2012-05-01 14:10:00,90.75,90.78,90.71,90.71,27100.0,61.3267,61.3469,61.2996,61.2996,27100.0
2012-05-01 14:20:00,90.72,90.8,90.71,90.75,39300.0,61.3064,61.3604,61.2996,61.3267,39300.0
2012-05-01 14:30:00,90.75,90.84,90.74,90.79,30500.0,61.3267,61.3875,61.3199,61.3537,30500.0
2012-05-01 14:40:00,90.78,90.85,90.74,90.75,35500.0,61.3469,61.3942,61.3199,61.3267,35500.0
2012-05-01 14:50:00,90.75,90.76,90.69,90.71,21900.0,61.3267,61.3334,61.2861,61.2996,21900.0
2012-05-01 15:00:00,90.72,90.76,90.64,90.71,40800.0,61.3064,61.3334,61.2523,61.2996,40800.0
2012-05-01 15:10:00,90.7,90.72,90.54,90.55,47700.0,61.2929,61.3064,61.1847,61.1915,47700.0
2012-05-01 15:20:00,90.54,90.6,90.51,90.55,51500.0,61.1847,61.2253,61.1645,61.1915,51500.0
2012-05-01 15:30:00,90.56,90.62,90.51,90.57,49500.0,61.1983,61.2388,61.1645,61.205,49500.0
2012-05-01 15:40:00,90.59,90.72,90.55,90.65,66300.0,61.2185,61.3064,61.1915,61.2591,66300.0
2012-05-01 15:50:00,90.65,90.65,90.52,90.54,134600.0,61.2591,61.2591,61.1712,61.1847,134600.0
2012-05-02 09:30:00,89.71,90.18,89.71,90.1,70600.0,60.6239,60.9415,60.6239,60.8874,70600.0
2012-05-02 09:40:00,90.09,90.29,90.08,90.15,30000.0,60.8806,61.0158,60.8739,60.9212,30000.0
2012-05-02 09:50:00,90.15,90.18,90.02,90.04,45300.0,60.9212,60.9415,60.8333,60.8469,45300.0
2012-05-02 10:00:00,90.05,90.06,89.9,89.97,66500.0,60.8536,60.8604,60.7523,60.7996,66500.0
2012-05-02 10:10:00,89.98,90.04,89.9,89.99,30200.0,60.8063,60.8469,60.7523,60.8131,30200.0
2012-05-02 10:20:00,89.99,90.01,89.86,89.89,33600.0,60.8131,60.8266,60.7252,60.7455,33600.0
2012-05-02 10:30:00,89.89,90.06,89.87,90.02,32100.0,60.7455,60.8604,60.732,60.8333,32100.0
2012-05-02 10:40:00,90.02,90.02,89.86,89.86,71300.0,60.8333,60.8333,60.7252,60.7252,71300.0
2012-05-02 10:50:00,89.86,90.02,89.82,89.97,46300.0,60.7252,60.8333,60.6982,60.7996,46300.0
2012-05-02 11:00:00,89.98,90.0,89.89,89.92,30900.0,60.8063,60.8198,60.7455,60.7658,30900.0
2012-05-02 11:10:00,89.92,89.94,89.88,89.91,22200.0,60.7658,60.7793,60.7387,60.759,22200.0
2012-05-02 11:20:00,89.93,89.93,89.8,89.83,32900.0,60.7725,60.7725,60.6847,60.7049,32900.0
2012-05-02 11:30:00,89.82,89.86,89.8,89.86,19700.0,60.6982,60.7252,60.6847,60.7252,19700.0
2012-05-02 11:40:00,89.85,89.92,89.82,89.86,31400.0,60.7185,60.7658,60.6982,60.7252,31400.0
2012-05-02 11:50:00,89.86,89.89,89.83,89.88,35800.0,60.7252,60.7455,60.7049,60.7387,35800.0
2012-05-02 12:00:00,89.89,89.9,89.83,89.86,36500.0,60.7455,60.7523,60.7049,60.7252,36500.0
2012-05-02 12:10:00,89.85,90.0,89.84,89.94,26500.0,60.7185,60.8198,60.7117,60.7793,26500.0
2012-05-02 12:20:00,89.94,90.0,89.93,89.96,21200.0,60.7793,60.8198,60.7725,60.7928,21200.0
2012-05-02 12:30:00,89.97,90.0,89.91,89.92,18400.0,60.7996,60.8198,60.759,60.7658,18400.0
2012-05-02 12:40:00,89.92,89.97,89.91,89.91,22200.0,60.7658,60.7996,60.759,60.759,22200.0
2012-05-02 12:50:00,89.91,89.97,89.88,89.89,39900.0,60.759,60.7996,60.7387,60.7455,39900.0
2012-05-02 13:00:00,89.88,89.95,89.86,89.89,33100.0,60.7387,60.786,60.7252,60.7455,33100.0
2012-05-02 13:10:00,89.9,89.95,89.86,89.89,36500.0,60.7523,60.786,60.7252,60.7455,36500.0
2012-05-02 13:20:00,89.89,89.97,89.87,89.96,90900.0,60.7455,60.7996,60.732,60.7928,90900.0
2012-05-02 13:30:00,89.95,89.98,89.94,89.98,11700.0,60.786,60.8063,60.7793,60.8063,11700.0
2012-05-02 13:40:00,89.99,90.0,89.94,89.95,33500.0,60.8131,60.8198,60.7793,60.786,33500.0
2012-05-02 13:50:00,89.95,90.0,89.95,89.95,18600.0,60.786,60.8198,60.786,60.786,18600.0
2012-05-02 14:00:00,89.95,90.0,89.94,90.0,28400.0,60.786,60.8198,60.7793,60.8198,28400.0
2012-05-02 14:10:00,90.0,90.03,89.96,89.96,51200.0,60.8198,60.8401,60.7928,60.7928,51200.0
2012-05-02 14:20:00,89.98,90.0,89.9,89.97,51100.0,60.8063,60.8198,60.7523,60.7996,51100.0
2012-05-02 14:30:00,89.97,89.98,89.87,89.9,61200.0,60.7996,60.8063,60.732,60.7523,61200.0
2012-05-02 14:40:00,89.91,89.93,89.88,89.91,23200.0,60.759,60.7725,60.7387,60.759,23200.0
2012-05-02 14:50:00,89.92,89.95,89.85,89.89,32700.0,60.7658,60.786,60.7185,60.7455,32700.0
2012-05-02 15:00:00,89.9,89.95,89.84,89.85,61500.0,60.7523,60.786,60.7117,60.7185,61500.0
2012-05-02 15:10:00,89.86,89.86,89.74,89.83,56700.0,60.7252,60.7252,60.6441,60.7049,56700.0
2012-05-02 15:20:00,89.82,89.86,89.73,89.75,42500.0,60.6982,60.7252,60.6374,60.6509,42500.0
2012-05-02 15:30:00,89.75,89.88,89.74,89.83,58000.0,60.6509,60.7387,60.6441,60.7049,58000.0
2012-05-02 15:40:00,89.84,90.0,89.83,89.98,110200.0,60.7117,60.8198,60.7049,60.8063,110200.0
2012-05-02 15:50:00,89.98,90.06,89.94,90.04,306600.0,60.8063,60.8604,60.7793,60.8469,306600.0
2012-05-03 09:30:00,89.83,90.08,89.81,89.85,90600.0,60.7049,60.8739,60.6914,60.7185,90600.0
2012-05-03 09:40:00,89.84,89.9,89.61,89.9,50300.0,60.7117,60.7523,60.5563,60.7523,50300.0
2012-05-03 09:50:00,89.86,89.93,89.61,89.66,74200.0,60.7252,60.7725,60.5563,60.5901,74200.0
2012-05-03 10:00:00,89.62,89.63,89.47,89.54,33200.0,60.563,60.5698,60.4617,60.509,33200.0
2012-05-03 10:10:00,89.53,89.64,89.49,89.6,21900.0,60.5022,60.5765,60.4752,60.5495,21900.0
2012-05-03 10:20:00,89.6,89.62,89.5,89.54,17600.0,60.5495,60.563,60.4819,60.509,17600.0
2012-05-03 10:30:00,89.54,89.65,89.49,89.61,24300.0,60.509,60.5833,60.4752,60.5563,24300.0
2012-05-03 10:40:00,89.63,89.65,89.44,89.46,33900.0,60.5698,60.5833,60.4414,60.4549,33900.0
2012-05-03 10:50:00,89.49,89.65,89.47,89.64,20100.0,60.4752,60.5833,60.4617,60.5765,20100.0
2012-05-03 11:00:00,89.64,89.65,89.54,89.55,23600.0,60.5765,60.5833,60.509,60.5157,23600.0
2012-05-03 11:10:00,89.55,89.56,89.48,89.52,28900.0,60.5157,60.5225,60.4684,60.4955,28900.0
2012-05-03 11:20:00,89.5,89.55,89.49,89.54,25600.0,60.4819,60.5157,60.4752,60.509,25600.0
2012-05-03 11:30:00,89.55,89.59,89.51,89.56,34400.0,60.5157,60.5428,60.4887,60.5225,34400.0
2012-05-03 11:40:00,89.56,89.59,89.42,89.43,17200.0,60.5225,60.5428,60.4279,60.4346,17200.0
2012-05-03 11:50:00,89.43,89.52,89.38,89.52,73200.0,60.4346,60.4955,60.4008,60.4955,73200.0
2012-05-03 12:00:00,89.54,89.56,89.49,89.56,28100.0,60.509,60.5225,60.4752,60.5225,28100.0
2012-05-03 12:10:00,89.57,89.6,89.5,89.6,16300.0,60.5292,60.5495,60.4819,60.5495,16300.0
2012-05-03 12:20:00,89.59,89.66,89.59,89.64,18900.0,60.5428,60.5901,60.5428,60.5765,18900.0
2012-05-03 12:30:00,89.64,89.67,89.61,89.65,54000.0,60.5765,60.5968,60.5563,60.5833,54000.0
2012-05-03 12:40:00,89.65,89.69,89.64,89.66,23700.0,60.5833,60.6103,60.5765,60.5901,23700.0
2012-05-03 12:50:00,89.65,89.66,89.61,89.61,36900.0,60.5833,60.5901,60.5563,60.5563,36900.0
2012-05-03 13:00:00,89.6,89.64,89.59,89.61,10400.0,60.5495,60.5765,60.5428,60.5563,10400.0
2012-05-03 13:10:00,89.61,89.64,89.56,89.63,14400.0,60.5563,60.5765,60.5225,60.5698,14400.0
2012-05-03 13:20:00,89.64,89.66,89.62,89.64,24300.0,60.5765,60.5901,60.563,60.5765,24300.0
2012-05-03 13:30:00,89.63,89.65,89.48,89.48,25600.0,60.5698,60.5833,60.4684,60.4684,25600.0
2012-05-03 13:40:00,89.48,89.49,89.28,89.31,17000.0,60.4684,60.4752,60.3333,60.3535,17000.0
2012-05-03 13:50:00,89.33,89.37,89.28,89.36,9100.0,60.3671,60.3941,60.3333,60.3873,9100.0
2012-05-03 14:00:00,89.36,89.43,89.33,89.43,21600.0,60.3873,60.4346,60.3671,60.4346,21600.0
2012-05-03 14:10:00,89.42,89.48,89.34,89.47,17600.0,60.4279,60.4684,60.3738,60.4617,17600.0
2012-05-03 14:20:00,89.47,89.52,89.42,89.42,10600.0,60.4617,60.4955,60.4279,60.4279,10600.0
2012-05-03 14:30:00,89.42,89.42,89.37,89.39,21000.0,60.4279,60.4279,60.3941,60.4076,21000.0
2012-05-03 14:40:00,89.39,89.39,89.25,89.25,25800.0,60.4076,60.4076,60.313,60.313,25800.0
2012-05-03 14:50:00,89.25,89.33,89.23,89.32,34100.0,60.313,60.3671,60.2995,60.3603,34100.0
2012-05-03 15:00:00,89.33,89.36,89.32,89.34,28600.0,60.3671,60.3873,60.3603,60.3738,28600.0
2012-05-03 15:10:00,89.35,89.4,89.34,89.37,29400.0,60.3806,60.4144,60.3738,60.3941,29400.0
2012-05-03 15:20:00,89.37,89.42,89.35,89.38,42500.0,60.3941,60.4279,60.3806,60.4008,42500.0
2012-05-03 15:30:00,89.38,89.47,89.34,89.35,57000.0,60.4008,60.4617,60.3738,60.3806,57000.0
2012-05-03 15:40:00,89.35,89.44,89.35,89.42,85000.0,60.3806,60.4414,60.3806,60.4279,85000.0
2012-05-03 15:50:00,89.42,89.52,89.39,89.47,131700.0,60.4279,60.4955,60.4076,60.4617,131700.0
2012-05-04 09:30:00,89.3,89.55,88.9,88.95,56800.0,60.3468,60.5157,60.0765,60.1103,56800.0
2012-05-04 09:40:00,88.93,89.07,88.75,88.99,47200.0,60.0967,60.1914,59.9751,60.1373,47200.0
2012-05-04 09:50:00,88.98,89.05,88.71,88.77,24800.0,60.1305,60.1778,59.9481,59.9886,24800.0
2012-05-04 10:00:00,88.83,88.94,88.73,88.9,34300.0,60.0292,60.1035,59.9616,60.0765,34300.0
2012-05-04 10:10:00,88.9,88.91,88.8,88.82,20800.0,60.0765,60.0832,60.0089,60.0224,20800.0
2012-05-04 10:20:00,88.82,88.87,88.8,88.84,26200.0,60.0224,60.0562,60.0089,60.0359,26200.0
2012-05-04 10:30:00,88.85,88.87,88.74,88.8,16900.0,60.0427,60.0562,59.9684,60.0089,16900.0
2012-05-04 10:40:00,88.79,88.81,88.75,88.76,16700.0,60.0021,60.0157,59.9751,59.9819,16700.0
2012-05-04 10:50:00,88.76,88.81,88.73,88.81,12800.0,59.9819,60.0157,59.9616,60.0157,12800.0
2012-05-04 11:00:00,88.81,88.85,88.79,88.82,26600.0,60.0157,60.0427,60.0021,60.0224,26600.0
2012-05-04 11:10:00,88.8,88.85,88.74,88.85,17200.0,60.0089,60.0427,59.9684,60.0427,17200.0
2012-05-04 11:20:00,88.85,88.86,88.72,88.75,26100.0,60.0427,60.0494,59.9548,59.9751,26100.0
2012-05-04 11:30:00,88.75,88.75,88.51,88.51,28400.0,59.9751,59.9751,59.8129,59.8129,28400.0
2012-05-04 11:40:00,88.51,88.55,88.29,88.32,37500.0,59.8129,59.84,59.6643,59.6845,37500.0
2012-05-04 11:50:00,88.29,88.31,88.2,88.22,21400.0,59.6643,59.6778,59.6034,59.6169,21400.0
2012-05-04 12:00:00,88.22,88.47,88.22,88.47,15800.0,59.6169,59.7859,59.6169,59.7859,15800.0
2012-05-04 12:10:00,88.47,88.5,88.46,88.48,23600.0,59.7859,59.8062,59.7791,59.7926,23600.0
2012-05-04 12:20:00,88.48,88.49,88.37,88.4,43500.0,59.7926,59.7994,59.7183,59.7386,43500.0
2012-05-04 12:30:00,88.4,88.4,88.22,88.26,26600.0,59.7386,59.7386,59.6169,59.644,26600.0
2012-05-04 12:40:00,88.26,88.34,88.25,88.31,11900.0,59.644,59.698,59.6372,59.6778,11900.0
2012-05-04 12:50:00,88.32,88.43,88.32,88.43,35000.0,59.6845,59.7589,59.6845,59.7589,35000.0
2012-05-04 13:00:00,88.45,88.48,88.43,88.46,22000.0,59.7724,59.7926,59.7589,59.7791,22000.0
2012-05-04 13:10:00,88.45,88.51,88.45,88.51,28800.0,59.7724,59.8129,59.7724,59.8129,28800.0
2012-05-04 13:20:00,88.51,88.52,88.42,88.51,19100.0,59.8129,59.8197,59.7521,59.8129,19100.0
2012-05-04 13:30:00,88.52,88.59,88.5,88.59,15300.0,59.8197,59.867,59.8062,59.867,15300.0
2012-05-04 13:40:00,88.58,88.61,88.55,88.58,24200.0,59.8602,59.8805,59.84,59.8602,24200.0
2012-05-04 13:50:00,88.59,88.59,88.47,88.49,47900.0,59.867,59.867,59.7859,59.7994,47900.0
2012-05-04 14:00:00,88.49,88.49,88.35,88.38,23500.0,59.7994,59.7994,59.7048,59.7251,23500.0
2012-05-04 14:10:00,88.38,88.41,88.34,88.4,28700.0,59.7251,59.7453,59.698,59.7386,28700.0
2012-05-04 14:20:00,88.39,88.43,88.29,88.32,39800.0,59.7318,59.7589,59.6643,59.6845,39800.0
2012-05-04 14:30:00,88.33,88.33,88.2,88.22,50800.0,59.6913,59.6913,59.6034,59.6169,50800.0
2012-05-04 14:40:00,88.22,88.25,88.15,88.25,24600.0,59.6169,59.6372,59.5696,59.6372,24600.0
2012-05-04 14:50:00,88.25,88.3,88.23,88.3,33800.0,59.6372,59.671,59.6237,59.671,33800.0
2012-05-04 15:00:00,88.3,88.33,88.27,88.28,31800.0,59.671,59.6913,59.6507,59.6575,31800.0
2012-05-04 15:10:00,88.28,88.28,88.17,88.23,54000.0,59.6575,59.6575,59.5832,59.6237,54000.0
2012-05-04 15:20:00,88.21,88.22,88.09,88.1,36600.0,59.6102,59.6169,59.5291,59.5359,36600.0
2012-05-04 15:30:00,88.11,88.14,87.97,88.0,121000.0,59.5426,59.5629,59.448,59.4683,121000.0
2012-05-04 15:40:00,88.0,88.02,87.91,87.94,128400.0,59.4683,59.4818,59.4075,59.4277,128400.0
2012-05-04 15:50:00,87.94,88.01,87.9,87.93,215900.0,59.4277,59.475,59.4007,59.421,215900.0
2012-05-07 09:30:00,87.78,88.0,87.33,87.96,71400.0,59.3196,59.4683,59.0155,59.4412,71400.0
2012-05-07 09:40:00,87.97,88.11,87.66,87.74,46900.0,59.448,59.5426,59.2385,59.2926,46900.0
2012-05-07 09:50:00,87.74,87.84,87.63,87.75,46500.0,59.2926,59.3602,59.2182,59.2993,46500.0
2012-05-07 10:00:00,87.72,87.9,87.68,87.9,35500.0,59.2791,59.4007,59.252,59.4007,35500.0
2012-05-07 10:10:00,87.9,87.96,87.78,87.81,25400.0,59.4007,59.4412,59.3196,59.3399,25400.0
2012-05-07 10:20:00,87.8,87.85,87.74,87.77,85600.0,59.3331,59.3669,59.2926,59.3128,85600.0
2012-05-07 10:30:00,87.76,87.76,87.52,87.56,21600.0,59.3061,59.3061,59.1439,59.1709,21600.0
2012-05-07 10:40:00,87.57,87.67,87.51,87.66,56300.0,59.1777,59.2453,59.1371,59.2385,56300.0
2012-05-07 10:50:00,87.65,87.74,87.58,87.72,39000.0,59.2318,59.2926,59.1845,59.2791,39000.0
2012-05-07 11:00:00,87.72,87.84,87.72,87.8,47400.0,59.2791,59.3602,59.2791,59.3331,47400.0
2012-05-07 11:10:00,87.8,87.87,87.77,87.8,35000.0,59.3331,59.3804,59.3128,59.3331,35000.0
2012-05-07 11:20:00,87.79,87.8,87.66,87.66,28600.0,59.3264,59.3331,59.2385,59.2385,28600.0
2012-05-07 11:30:00,87.66,87.7,87.57,87.59,35800.0,59.2385,59.2655,59.1777,59.1912,35800.0
2012-05-07 11:40:00,87.58,87.61,87.52,87.52,15800.0,59.1845,59.2047,59.1439,59.1439,15800.0
2012-05-07 11:50:00,87.53,87.53,87.4,87.49,23400.0,59.1507,59.1507,59.0628,59.1236,23400.0
2012-05-07 12:00:00,87.49,87.51,87.41,87.44,21300.0,59.1236,59.1371,59.0696,59.0898,21300.0
2012-05-07 12:10:00,87.45,87.51,87.44,87.45,28700.0,59.0966,59.1371,59.0898,59.0966,28700.0
2012-05-07 12:20:00,87.45,87.5,87.45,87.45,25600.0,59.0966,59.1304,59.0966,59.0966,25600.0
2012-05-07 12:30:00,87.46,87.52,87.45,87.47,30100.0,59.1034,59.1439,59.0966,59.1101,30100.0
2012-05-07 12:40:00,87.48,87.53,87.41,87.43,25700.0,59.1169,59.1507,59.0696,59.0831,25700.0
2012-05-07 12:50:00,87.43,87.51,87.42,87.45,26900.0,59.0831,59.1371,59.0763,59.0966,26900.0
2012-05-07 13:00:00,87.46,87.47,87.31,87.41,40400.0,59.1034,59.1101,59.002,59.0696,40400.0
2012-05-07 13:10:00,87.42,87.48,87.22,87.23,147700.0,59.0763,59.1169,58.9412,58.9479,147700.0
2012-05-07 13:20:00,87.23,87.36,87.23,87.34,52400.0,58.9479,59.0358,58.9479,59.0223,52400.0
2012-05-07 13:30:00,87.34,87.43,87.34,87.41,29600.0,59.0223,59.0831,59.0223,59.0696,29600.0
2012-05-07 13:40:00,87.4,87.41,87.2,87.31,40500.0,59.0628,59.0696,58.9277,59.002,40500.0
2012-05-07 13:50:00,87.32,87.32,87.2,87.23,41500.0,59.0087,59.0087,58.9277,58.9479,41500.0
2012-05-07 14:00:00,87.24,87.31,87.19,87.27,71200.0,58.9547,59.002,58.9209,58.975,71200.0
2012-05-07 14:10:00,87.26,87.28,87.2,87.26,41400.0,58.9682,58.9817,58.9277,58.9682,41400.0
2012-05-07 14:20:00,87.25,87.25,87.16,87.2,33900.0,58.9614,58.9614,58.9006,58.9277,33900.0
2012-05-07 14:30:00,87.19,87.22,87.11,87.11,70400.0,58.9209,58.9412,58.8668,58.8668,70400.0
2012-05-07 14:40:00,87.12,87.12,86.98,87.02,113500.0,58.8736,58.8736,58.779,58.806,113500.0
2012-05-07 14:50:00,87.02,87.06,86.98,87.01,64400.0,58.806,58.833,58.779,58.7993,64400.0
2012-05-07 15:00:00,87.02,87.17,87.01,87.15,59500.0,58.806,58.9074,58.7993,58.8939,59500.0
2012-05-07 15:10:00,87.15,87.34,87.15,87.33,52200.0,58.8939,59.0223,58.8939,59.0155,52200.0
2012-05-07 15:20:00,87.33,87.37,87.26,87.32,44500.0,59.0155,59.0425,58.9682,59.0087,44500.0
2012-05-07 15:30:00,87.34,87.36,87.23,87.3,58300.0,59.0223,59.0358,58.9479,58.9952,58300.0
2012-05-07 15:40:00,87.3,87.34,87.19,87.3,79500.0,58.9952,59.0223,58.9209,58.9952,79500.0
2012-05-07 15:50:00,87.29,87.33,87.19,87.31,134600.0,58.9885,59.0155,58.9209,59.002,134600.0
2012-05-08 09:30:00,86.99,87.1,86.95,86.96,44300.0,58.7857,58.8601,58.7587,58.7655,44300.0
2012-05-08 09:40:00,86.96,86.99,86.45,86.45,126800.0,58.7655,58.7857,58.4208,58.4208,126800.0
2012-05-08 09:50:00,86.45,86.52,86.25,86.51,57000.0,58.4208,58.4681,58.2857,58.4614,57000.0
2012-05-08 10:00:00,86.51,86.81,86.43,86.78,46400.0,58.4614,58.6641,58.4073,58.6438,46400.0
2012-05-08 10:10:00,86.75,86.86,86.67,86.86,36400.0,58.6236,58.6979,58.5695,58.6979,36400.0
2012-05-08 10:20:00,86.86,86.92,86.7,86.71,32300.0,58.6979,58.7384,58.5898,58.5965,32300.0
2012-05-08 10:30:00,86.7,86.75,86.64,86.75,28800.0,58.5898,58.6236,58.5492,58.6236,28800.0
2012-05-08 10:40:00,86.74,86.8,86.74,86.75,22900.0,58.6168,58.6573,58.6168,58.6236,22900.0
2012-05-08 10:50:00,86.75,86.84,86.75,86.8,33900.0,58.6236,58.6844,58.6236,58.6573,33900.0
2012-05-08 11:00:00,86.83,86.89,86.71,86.73,66800.0,58.6776,58.7182,58.5965,58.61,66800.0
2012-05-08 11:10:00,86.74,86.77,86.58,86.69,25000.0,58.6168,58.6371,58.5087,58.583,25000.0
2012-05-08 11:20:00,86.69,86.7,86.52,86.56,26400.0,58.583,58.5898,58.4681,58.4952,26400.0
2012-05-08 11:30:00,86.57,86.71,86.52,86.59,31800.0,58.5019,58.5965,58.4681,58.5154,31800.0
2012-05-08 11:40:00,86.58,86.69,86.51,86.69,30800.0,58.5087,58.583,58.4614,58.583,30800.0
2012-05-08 11:50:00,86.68,86.73,86.65,86.69,24400.0,58.5763,58.61,58.556,58.583,24400.0
2012-05-08 12:00:00,86.69,86.69,86.55,86.56,23700.0,58.583,58.583,58.4884,58.4952,23700.0
2012-05-08 12:10:00,86.55,86.76,86.55,86.75,13900.0,58.4884,58.6303,58.4884,58.6236,13900.0
2012-05-08 12:20:00,86.76,86.8,86.69,86.69,19100.0,58.6303,58.6573,58.583,58.583,19100.0
2012-05-08 12:30:00,86.68,86.74,86.67,86.72,20400.0,58.5763,58.6168,58.5695,58.6033,20400.0
2012-05-08 12:40:00,86.72,86.72,86.61,86.61,30700.0,58.6033,58.6033,58.5289,58.5289,30700.0
2012-05-08 12:50:00,86.59,86.64,86.58,86.59,14300.0,58.5154,58.5492,58.5087,58.5154,14300.0
2012-05-08 13:00:00,86.59,86.66,86.58,86.66,21500.0,58.5154,58.5627,58.5087,58.5627,21500.0
2012-05-08 13:10:00,86.66,86.7,86.58,86.63,57100.0,58.5627,58.5898,58.5087,58.5425,57100.0
2012-05-08 13:20:00,86.63,86.69,86.63,86.66,24100.0,58.5425,58.583,58.5425,58.5627,24100.0
2012-05-08 13:30:00,86.66,86.7,86.63,86.64,31700.0,58.5627,58.5898,58.5425,58.5492,31700.0
2012-05-08 13:40:00,86.65,86.72,86.64,86.7,21000.0,58.556,58.6033,58.5492,58.5898,21000.0
2012-05-08 13:50:00,86.68,86.74,86.63,86.74,34600.0,58.5763,58.6168,58.5425,58.6168,34600.0
2012-05-08 14:00:00,86.75,86.77,86.64,86.67,24200.0,58.6236,58.6371,58.5492,58.5695,24200.0
2012-05-08 14:10:00,86.68,86.68,86.61,86.63,25500.0,58.5763,58.5763,58.5289,58.5425,25500.0
2012-05-08 14:20:00,86.63,86.66,86.6,86.66,37400.0,58.5425,58.5627,58.5222,58.5627,37400.0
2012-05-08 14:30:00,86.67,86.74,86.64,86.73,46600.0,58.5695,58.6168,58.5492,58.61,46600.0
2012-05-08 14:40:00,86.72,86.75,86.68,86.7,36600.0,58.6033,58.6236,58.5763,58.5898,36600.0
2012-05-08 14:50:00,86.7,86.75,86.67,86.73,26000.0,58.5898,58.6236,58.5695,58.61,26000.0
2012-05-08 15:00:00,86.72,86.76,86.66,86.69,49000.0,58.6033,58.6303,58.5627,58.583,49000.0
2012-05-08 15:10:00,86.7,86.97,86.69,86.97,59000.0,58.5898,58.7722,58.583,58.7722,59000.0
2012-05-08 15:20:00,86.98,87.11,86.83,87.05,58300.0,58.779,58.8668,58.6776,58.8263,58300.0
2012-05-08 15:30:00,87.05,87.1,86.84,87.05,47500.0,58.8263,58.8601,58.6844,58.8263,47500.0
2012-05-08 15:40:00,87.05,87.14,86.97,87.05,62700.0,58.8263,58.8871,58.7722,58.8263,62700.0
2012-05-08 15:50:00,87.04,87.22,87.04,87.13,116500.0,58.8195,58.9412,58.8195,58.8804,116500.0
2012-05-09 09:30:00,86.66,86.84,86.46,86.76,69300.0,58.5627,58.6844,58.4276,58.6303,69300.0
2012-05-09 09:40:00,86.73,86.89,86.67,86.69,39200.0,58.61,58.7182,58.5695,58.583,39200.0
2012-05-09 09:50:00,86.69,86.76,86.5,86.58,25400.0,58.583,58.6303,58.4546,58.5087,25400.0
2012-05-09 10:00:00,86.59,86.91,86.59,86.66,60500.0,58.5154,58.7317,58.5154,58.5627,60500.0
2012-05-09 10:10:00,86.66,86.73,86.47,86.54,34400.0,58.5627,58.61,58.4343,58.4816,34400.0
2012-05-09 10:20:00,86.55,86.56,86.23,86.25,40300.0,58.4884,58.4952,58.2722,58.2857,40300.0
2012-05-09 10:30:00,86.27,86.32,86.23,86.28,17600.0,58.2992,58.333,58.2722,58.3059,17600.0
2012-05-09 10:40:00,86.28,86.57,86.27,86.49,36400.0,58.3059,58.5019,58.2992,58.4479,36400.0
2012-05-09 10:50:00,86.49,86.6,86.43,86.55,36900.0,58.4479,58.5222,58.4073,58.4884,36900.0
2012-05-09 11:00:00,86.56,86.59,86.43,86.5,16900.0,58.4952,58.5154,58.4073,58.4546,16900.0
2012-05-09 11:10:00,86.5,86.72,86.5,86.61,45300.0,58.4546,58.6033,58.4546,58.5289,45300.0
2012-05-09 11:20:00,86.6,86.72,86.59,86.66,19700.0,58.5222,58.6033,58.5154,58.5627,19700.0
2012-05-09 11:30:00,86.65,86.7,86.58,86.66,34800.0,58.556,58.5898,58.5087,58.5627,34800.0
2012-05-09 11:40:00,86.66,86.66,86.58,86.6,15200.0,58.5627,58.5627,58.5087,58.5222,15200.0
2012-05-09 11:50:00,86.59,86.65,86.5,86.51,26200.0,58.5154,58.556,58.4546,58.4614,26200.0
2012-05-09 12:00:00,86.51,86.53,86.42,86.43,15900.0,58.4614,58.4749,58.4006,58.4073,15900.0
2012-05-09 12:10:00,86.43,86.47,86.35,86.39,19200.0,58.4073,58.4343,58.3532,58.3803,19200.0
2012-05-09 12:20:00,86.38,86.44,86.35,86.39,17000.0,58.3735,58.4141,58.3532,58.3803,17000.0
2012-05-09 12:30:00,86.39,86.42,86.32,86.35,23800.0,58.3803,58.4006,58.333,58.3532,23800.0
2012-05-09 12:40:00,86.36,86.43,86.29,86.4,17400.0,58.36,58.4073,58.3127,58.387,17400.0
2012-05-09 12:50:00,86.41,86.5,86.35,86.48,17300.0,58.3938,58.4546,58.3532,58.4411,17300.0
2012-05-09 13:00:00,86.49,86.63,86.46,86.5,37000.0,58.4479,58.5425,58.4276,58.4546,37000.0
2012-05-09 13:10:00,86.5,86.54,86.44,86.46,36400.0,58.4546,58.4816,58.4141,58.4276,36400.0
2012-05-09 13:20:00,86.45,86.62,86.45,86.51,52500.0,58.4208,58.5357,58.4208,58.4614,52500.0
2012-05-09 13:30:00,86.53,86.61,86.47,86.58,75600.0,58.4749,58.5289,58.4343,58.5087,75600.0
2012-05-09 13:40:00,86.58,86.7,86.49,86.56,80300.0,58.5087,58.5898,58.4479,58.4952,80300.0
2012-05-09 13:50:00,86.56,86.59,86.48,86.49,33700.0,58.4952,58.5154,58.4411,58.4479,33700.0
2012-05-09 14:00:00,86.48,86.51,86.43,86.47,18400.0,58.4411,58.4614,58.4073,58.4343,18400.0
2012-05-09 14:10:00,86.48,86.51,86.34,86.35,29800.0,58.4411,58.4614,58.3465,58.3532,29800.0
2012-05-09 14:20:00,86.35,86.45,86.35,86.41,32600.0,58.3532,58.4208,58.3532,58.3938,32600.0
2012-05-09 14:30:00,86.4,86.43,86.3,86.34,39400.0,58.387,58.4073,58.3195,58.3465,39400.0
2012-05-09 14:40:00,86.34,86.41,86.28,86.38,38500.0,58.3465,58.3938,58.3059,58.3735,38500.0
2012-05-09 14:50:00,86.38,86.42,86.17,86.19,71800.0,58.3735,58.4006,58.2316,58.2451,71800.0
2012-05-09 15:00:00,86.19,86.22,86.1,86.1,50400.0,58.2451,58.2654,58.1843,58.1843,50400.0
2012-05-09 15:10:00,86.1,86.17,86.04,86.07,53300.0,58.1843,58.2316,58.1438,58.164,53300.0
2012-05-09 15:20:00,86.07,86.18,86.04,86.06,51500.0,58.164,58.2384,58.1438,58.1573,51500.0
2012-05-09 15:30:00,86.08,86.11,86.01,86.04,70400.0,58.1708,58.1911,58.1235,58.1438,70400.0
2012-05-09 15:40:00,86.04,86.12,86.02,86.08,123400.0,58.1438,58.1978,58.1302,58.1708,123400.0
2012-05-09 15:50:00,86.09,86.11,85.92,85.95,141500.0,58.1775,58.1911,58.0627,58.0829,141500.0
2012-05-10 09:30:00,86.79,86.91,86.56,86.66,57100.0,58.6506,58.7317,58.4952,58.5627,57100.0
2012-05-10 09:40:00,86.63,86.69,86.33,86.42,51000.0,58.5425,58.583,58.3397,58.4006,51000.0
2012-05-10 09:50:00,86.42,86.5,86.36,86.4,32400.0,58.4006,58.4546,58.36,58.387,32400.0
2012-05-10 10:00:00,86.38,86.45,86.32,86.39,35500.0,58.3735,58.4208,58.333,58.3803,35500.0
2012-05-10 10:10:00,86.4,86.41,86.31,86.35,31000.0,58.387,58.3938,58.3262,58.3532,31000.0
2012-05-10 10:20:00,86.36,86.44,86.26,86.35,26200.0,58.36,58.4141,58.2924,58.3532,26200.0
2012-05-10 10:30:00,86.35,86.35,86.26,86.31,22600.0,58.3532,58.3532,58.2924,58.3262,22600.0
2012-05-10 10:40:00,86.32,86.4,86.29,86.35,23100.0,58.333,58.387,58.3127,58.3532,23100.0
2012-05-10 10:50:00,86.36,86.36,86.23,86.29,23000.0,58.36,58.36,58.2722,58.3127,23000.0
2012-05-10 11:00:00,86.3,86.41,86.29,86.38,28600.0,58.3195,58.3938,58.3127,58.3735,28600.0
2012-05-10 11:10:00,86.37,86.51,86.37,86.46,48600.0,58.3668,58.4614,58.3668,58.4276,48600.0
2012-05-10 11:20:00,86.46,86.52,86.45,86.47,32300.0,58.4276,58.4681,58.4208,58.4343,32300.0
2012-05-10 11:30:00,86.46,86.55,86.45,86.5,37500.0,58.4276,58.4884,58.4208,58.4546,37500.0
2012-05-10 11:40:00,86.51,86.51,86.35,86.36,24100.0,58.4614,58.4614,58.3532,58.36,24100.0
2012-05-10 11:50:00,86.35,86.39,86.29,86.32,18300.0,58.3532,58.3803,58.3127,58.333,18300.0
2012-05-10 12:00:00,86.3,86.31,86.18,86.21,19100.0,58.3195,58.3262,58.2384,58.2586,19100.0
2012-05-10 12:10:00,86.23,86.35,86.23,86.33,22800.0,58.2722,58.3532,58.2722,58.3397,22800.0
2012-05-10 12:20:00,86.33,86.38,86.26,86.27,53100.0,58.3397,58.3735,58.2924,58.2992,53100.0
2012-05-10 12:30:00,86.25,86.32,86.21,86.31,14900.0,58.2857,58.333,58.2586,58.3262,14900.0
2012-05-10 12:40:00,86.29,86.34,86.28,86.31,13900.0,58.3127,58.3465,58.3059,58.3262,13900.0
2012-05-10 12:50:00,86.32,86.41,86.31,86.38,14300.0,58.333,58.3938,58.3262,58.3735,14300.0
2012-05-10 13:00:00,86.36,86.4,86.31,86.33,17500.0,58.36,58.387,58.3262,58.3397,17500.0
2012-05-10 13:10:00,86.33,86.34,86.28,86.31,22200.0,58.3397,58.3465,58.3059,58.3262,22200.0
2012-05-10 13:20:00,86.31,86.36,86.31,86.33,19600.0,58.3262,58.36,58.3262,58.3397,19600.0
2012-05-10 13:30:00,86.34,86.43,86.34,86.37,16100.0,58.3465,58.4073,58.3465,58.3668,16100.0
2012-05-10 13:40:00,86.37,86.39,86.29,86.35,13600.0,58.3668,58.3803,58.3127,58.3532,13600.0
2012-05-10 13:50:00,86.36,86.4,86.29,86.3,21100.0,58.36,58.387,58.3127,58.3195,21100.0
2012-05-10 14:00:00,86.31,86.42,86.31,86.41,17300.0,58.3262,58.4006,58.3262,58.3938,17300.0
2012-05-10 14:10:00,86.42,86.49,86.36,86.37,33100.0,58.4006,58.4479,58.36,58.3668,33100.0
2012-05-10 14:20:00,86.38,86.43,86.35,86.41,18800.0,58.3735,58.4073,58.3532,58.3938,18800.0
2012-05-10 14:30:00,86.43,86.43,86.29,86.3,25900.0,58.4073,58.4073,58.3127,58.3195,25900.0
2012-05-10 14:40:00,86.3,86.32,86.26,86.3,14600.0,58.3195,58.333,58.2924,58.3195,14600.0
2012-05-10 14:50:00,86.29,86.29,86.23,86.26,24100.0,58.3127,58.3127,58.2722,58.2924,24100.0
2012-05-10 15:00:00,86.26,86.31,86.23,86.23,29400.0,58.2924,58.3262,58.2722,58.2722,29400.0
2012-05-10 15:10:00,86.23,86.28,86.2,86.28,28000.0,58.2722,58.3059,58.2519,58.3059,28000.0
2012-05-10 15:20:00,86.28,86.28,86.19,86.21,28800.0,58.3059,58.3059,58.2451,58.2586,28800.0
2012-05-10 15:30:00,86.22,86.25,86.2,86.23,37200.0,58.2654,58.2857,58.2519,58.2722,37200.0
2012-05-10 15:40:00,86.22,86.26,86.1,86.17,67000.0,58.2654,58.2924,58.1843,58.2316,67000.0
2012-05-10 15:50:00,86.19,86.19,86.0,86.11,144600.0,58.2451,58.2451,58.1167,58.1911,144600.0
2012-05-11 09:30:00,86.18,86.33,85.91,86.03,97900.0,58.2384,58.3397,58.0559,58.137,97900.0
2012-05-11 09:40:00,86.01,86.07,85.72,85.74,34100.0,58.1235,58.164,57.9275,57.941,34100.0
2012-05-11 09:50:00,85.77,85.78,85.6,85.67,73600.0,57.9613,57.9681,57.8464,57.8937,73600.0
2012-05-11 10:00:00,85.67,85.83,85.63,85.63,64900.0,57.8937,58.0018,57.8667,57.8667,64900.0
2012-05-11 10:10:00,85.64,85.76,85.63,85.7,31800.0,57.8734,57.9545,57.8667,57.914,31800.0
2012-05-11 10:20:00,85.7,85.78,85.65,85.67,66500.0,57.914,57.9681,57.8802,57.8937,66500.0
2012-05-11 10:30:00,85.67,85.89,85.63,85.79,76100.0,57.8937,58.0424,57.8667,57.9748,76100.0
2012-05-11 10:40:00,85.81,85.84,85.75,85.78,33300.0,57.9883,58.0086,57.9478,57.9681,33300.0
2012-05-11 10:50:00,85.78,85.94,85.76,85.9,46900.0,57.9681,58.0762,57.9545,58.0491,46900.0
2012-05-11 11:00:00,85.9,85.92,85.85,85.88,91400.0,58.0491,58.0627,58.0154,58.0356,91400.0
2012-05-11 11:10:00,85.86,85.92,85.81,85.87,51600.0,58.0221,58.0627,57.9883,58.0289,51600.0
2012-05-11 11:20:00,85.87,85.93,85.85,85.91,36600.0,58.0289,58.0694,58.0154,58.0559,36600.0
2012-05-11 11:30:00,85.91,85.93,85.85,85.88,33700.0,58.0559,58.0694,58.0154,58.0356,33700.0
2012-05-11 11:40:00,85.87,85.91,85.66,85.7,32600.0,58.0289,58.0559,57.887,57.914,32600.0
2012-05-11 11:50:00,85.71,85.72,85.66,85.69,29500.0,57.9208,57.9275,57.887,57.9072,29500.0
2012-05-11 12:00:00,85.69,85.79,85.68,85.74,34600.0,57.9072,57.9748,57.9005,57.941,34600.0
2012-05-11 12:10:00,85.74,85.76,85.71,85.72,30200.0,57.941,57.9545,57.9208,57.9275,30200.0
2012-05-11 12:20:00,85.72,85.76,85.72,85.73,27000.0,57.9275,57.9545,57.9275,57.9343,27000.0
2012-05-11 12:30:00,85.72,85.76,85.71,85.72,22600.0,57.9275,57.9545,57.9208,57.9275,22600.0
2012-05-11 12:40:00,85.72,85.75,85.68,85.74,31000.0,57.9275,57.9478,57.9005,57.941,31000.0
2012-05-11 12:50:00,85.75,85.76,85.65,85.68,20900.0,57.9478,57.9545,57.8802,57.9005,20900.0
2012-05-11 13:00:00,85.67,85.79,85.65,85.65,33300.0,57.8937,57.9748,57.8802,57.8802,33300.0
2012-05-11 13:10:00,85.66,85.66,85.58,85.6,21500.0,57.887,57.887,57.8329,57.8464,21500.0
2012-05-11 13:20:00,85.6,85.61,85.58,85.6,21200.0,57.8464,57.8532,57.8329,57.8464,21200.0
2012-05-11 13:30:00,85.6,85.67,85.55,85.58,62400.0,57.8464,57.8937,57.8126,57.8329,62400.0
2012-05-11 13:40:00,85.57,85.58,85.48,85.49,29000.0,57.8261,57.8329,57.7653,57.7721,29000.0
2012-05-11 13:50:00,85.5,85.65,85.49,85.49,80100.0,57.7788,57.8802,57.7721,57.7721,80100.0
2012-05-11 14:00:00,85.49,85.61,85.49,85.54,28200.0,57.7721,57.8532,57.7721,57.8059,28200.0
2012-05-11 14:10:00,85.54,85.54,85.46,85.51,46500.0,57.8059,57.8059,57.7518,57.7856,46500.0
2012-05-11 14:20:00,85.52,85.53,85.51,85.53,18700.0,57.7924,57.7991,57.7856,57.7991,18700.0
2012-05-11 14:30:00,85.53,85.53,85.47,85.5,23800.0,57.7991,57.7991,57.7586,57.7788,23800.0
2012-05-11 14:40:00,85.5,85.52,85.47,85.48,24000.0,57.7788,57.7924,57.7586,57.7653,24000.0
2012-05-11 14:50:00,85.48,85.5,85.42,85.44,43400.0,57.7653,57.7788,57.7248,57.7383,43400.0
2012-05-11 15:00:00,85.48,85.5,85.44,85.49,42500.0,57.7653,57.7788,57.7383,57.7721,42500.0
2012-05-11 15:10:00,85.5,85.5,85.45,85.45,37400.0,57.7788,57.7788,57.745,57.745,37400.0
2012-05-11 15:20:00,85.45,85.47,85.42,85.42,35900.0,57.745,57.7586,57.7248,57.7248,35900.0
2012-05-11 15:30:00,85.41,85.41,85.32,85.35,69600.0,57.718,57.718,57.6572,57.6775,69600.0
2012-05-11 15:40:00,85.36,85.36,85.17,85.24,98000.0,57.6842,57.6842,57.5558,57.6031,98000.0
2012-05-11 15:50:00,85.24,85.28,85.18,85.21,110500.0,57.6031,57.6302,57.5626,57.5829,110500.0
2012-05-14 09:30:00,84.66,84.66,84.17,84.24,50800.0,57.2112,57.2112,56.8801,56.9274,50800.0
2012-05-14 09:40:00,84.23,84.5,84.22,84.44,33800.0,56.9206,57.1031,56.9138,57.0625,33800.0
2012-05-14 09:50:00,84.48,84.66,84.39,84.6,20400.0,57.0895,57.2112,57.0287,57.1706,20400.0
2012-05-14 10:00:00,84.6,84.68,84.56,84.61,26200.0,57.1706,57.2247,57.1436,57.1774,26200.0
2012-05-14 10:10:00,84.6,84.6,84.4,84.46,32500.0,57.1706,57.1706,57.0355,57.076,32500.0
2012-05-14 10:20:00,84.46,84.47,84.33,84.35,23100.0,57.076,57.0828,56.9882,57.0017,23100.0
2012-05-14 10:30:00,84.37,84.87,84.36,84.83,23800.0,57.0152,57.3531,57.0085,57.3261,23800.0
2012-05-14 10:40:00,84.82,85.04,84.82,85.04,16700.0,57.3193,57.468,57.3193,57.468,16700.0
2012-05-14 10:50:00,85.04,85.17,85.03,85.14,27600.0,57.468,57.5558,57.4612,57.5356,27600.0
2012-05-14 11:00:00,85.12,85.14,85.05,85.06,27700.0,57.522,57.5356,57.4747,57.4815,27700.0
2012-05-14 11:10:00,85.06,85.09,85.0,85.02,27700.0,57.4815,57.5018,57.4409,57.4545,27700.0
2012-05-14 11:20:00,85.02,85.24,85.0,85.19,46900.0,57.4545,57.6031,57.4409,57.5693,46900.0
2012-05-14 11:30:00,85.19,85.21,85.11,85.13,16200.0,57.5693,57.5829,57.5153,57.5288,16200.0
2012-05-14 11:40:00,85.15,85.18,85.11,85.12,16300.0,57.5423,57.5626,57.5153,57.522,16300.0
2012-05-14 11:50:00,85.14,85.2,85.12,85.18,21700.0,57.5356,57.5761,57.522,57.5626,21700.0
2012-05-14 12:00:00,85.19,85.21,85.18,85.19,21100.0,57.5693,57.5829,57.5626,57.5693,21100.0
2012-05-14 12:10:00,85.19,85.23,85.14,85.18,22000.0,57.5693,57.5964,57.5356,57.5626,22000.0
2012-05-14 12:20:00,85.16,85.27,85.16,85.23,16200.0,57.5491,57.6234,57.5491,57.5964,16200.0
2012-05-14 12:30:00,85.24,85.32,85.23,85.26,33900.0,57.6031,57.6572,57.5964,57.6167,33900.0
2012-05-14 12:40:00,85.27,85.32,85.25,85.29,10900.0,57.6234,57.6572,57.6099,57.6369,10900.0
2012-05-14 12:50:00,85.3,85.31,85.19,85.2,6600.0,57.6437,57.6504,57.5693,57.5761,6600.0
2012-05-14 13:00:00,85.21,85.27,85.2,85.21,10600.0,57.5829,57.6234,57.5761,57.5829,10600.0
2012-05-14 13:10:00,85.21,85.21,85.06,85.1,31200.0,57.5829,57.5829,57.4815,57.5085,31200.0
2012-05-14 13:20:00,85.08,85.15,85.08,85.12,7600.0,57.495,57.5423,57.495,57.522,7600.0
2012-05-14 13:30:00,85.14,85.26,85.12,85.21,16100.0,57.5356,57.6167,57.522,57.5829,16100.0
2012-05-14 13:40:00,85.21,85.32,85.2,85.27,37100.0,57.5829,57.6572,57.5761,57.6234,37100.0
2012-05-14 13:50:00,85.27,85.38,85.27,85.36,29100.0,57.6234,57.6977,57.6234,57.6842,29100.0
2012-05-14 14:00:00,85.37,85.4,85.35,85.39,44200.0,57.691,57.7113,57.6775,57.7045,44200.0
2012-05-14 14:10:00,85.39,85.39,85.3,85.32,28700.0,57.7045,57.7045,57.6437,57.6572,28700.0
2012-05-14 14:20:00,85.32,85.34,85.3,85.33,15800.0,57.6572,57.6707,57.6437,57.664,15800.0
2012-05-14 14:30:00,85.33,85.36,85.23,85.25,22600.0,57.664,57.6842,57.5964,57.6099,22600.0
2012-05-14 14:40:00,85.25,85.25,85.17,85.18,13800.0,57.6099,57.6099,57.5558,57.5626,13800.0
2012-05-14 14:50:00,85.19,85.23,85.1,85.13,16700.0,57.5693,57.5964,57.5085,57.5288,16700.0
2012-05-14 15:00:00,85.14,85.16,85.06,85.12,21600.0,57.5356,57.5491,57.4815,57.522,21600.0
2012-05-14 15:10:00,85.13,85.23,85.13,85.19,42300.0,57.5288,57.5964,57.5288,57.5693,42300.0
2012-05-14 15:20:00,85.19,85.22,85.16,85.2,28300.0,57.5693,57.5896,57.5491,57.5761,28300.0
2012-05-14 15:30:00,85.19,85.27,85.17,85.24,50500.0,57.5693,57.6234,57.5558,57.6031,50500.0
2012-05-14 15:40:00,85.22,85.29,85.17,85.29,69000.0,57.5896,57.6369,57.5558,57.6369,69000.0
2012-05-14 15:50:00,85.27,85.32,85.14,85.18,87900.0,57.6234,57.6572,57.5356,57.5626,87900.0
2012-05-15 09:30:00,85.03,85.2,84.76,85.04,51100.0,57.4612,57.5761,57.2788,57.468,51100.0
2012-05-15 09:40:00,84.99,85.03,84.77,84.83,31900.0,57.4342,57.4612,57.2855,57.3261,31900.0
2012-05-15 09:50:00,84.82,84.96,84.81,84.89,51600.0,57.3193,57.4139,57.3126,57.3666,51600.0
2012-05-15 10:00:00,84.91,84.94,84.67,84.91,38000.0,57.3801,57.4004,57.2179,57.3801,38000.0
2012-05-15 10:10:00,84.92,85.1,84.91,85.1,18400.0,57.3869,57.5085,57.3801,57.5085,18400.0
2012-05-15 10:20:00,85.11,85.15,85.02,85.13,14500.0,57.5153,57.5423,57.4545,57.5288,14500.0
2012-05-15 10:30:00,85.14,85.14,85.01,85.06,29000.0,57.5356,57.5356,57.4477,57.4815,29000.0
2012-05-15 10:40:00,85.06,85.09,85.03,85.04,28000.0,57.4815,57.5018,57.4612,57.468,28000.0
2012-05-15 10:50:00,85.04,85.07,84.97,85.0,25000.0,57.468,57.4883,57.4207,57.4409,25000.0
2012-05-15 11:00:00,85.0,85.02,84.89,84.98,19000.0,57.4409,57.4545,57.3666,57.4274,19000.0
2012-05-15 11:10:00,84.99,84.99,84.72,84.75,17800.0,57.4342,57.4342,57.2517,57.272,17800.0
2012-05-15 11:20:00,84.74,84.79,84.72,84.76,14700.0,57.2652,57.299,57.2517,57.2788,14700.0
2012-05-15 11:30:00,84.76,85.0,84.75,85.0,23200.0,57.2788,57.4409,57.272,57.4409,23200.0
2012-05-15 11:40:00,85.0,85.24,85.0,85.21,47300.0,57.4409,57.6031,57.4409,57.5829,47300.0
2012-05-15 11:50:00,85.21,85.37,85.2,85.25,41000.0,57.5829,57.691,57.5761,57.6099,41000.0
2012-05-15 12:00:00,85.25,85.29,85.17,85.27,20900.0,57.6099,57.6369,57.5558,57.6234,20900.0
2012-05-15 12:10:00,85.26,85.29,85.17,85.2,19600.0,57.6167,57.6369,57.5558,57.5761,19600.0
2012-05-15 12:20:00,85.22,85.27,85.15,85.23,16100.0,57.5896,57.6234,57.5423,57.5964,16100.0
2012-05-15 12:30:00,85.23,85.3,85.23,85.28,16700.0,57.5964,57.6437,57.5964,57.6302,16700.0
2012-05-15 12:40:00,85.28,85.3,85.24,85.26,21700.0,57.6302,57.6437,57.6031,57.6167,21700.0
2012-05-15 12:50:00,85.25,85.26,85.14,85.15,17500.0,57.6099,57.6167,57.5356,57.5423,17500.0
2012-05-15 13:00:00,85.16,85.19,85.15,85.15,26300.0,57.5491,57.5693,57.5423,57.5423,26300.0
2012-05-15 13:10:00,85.14,85.2,85.13,85.17,30000.0,57.5356,57.5761,57.5288,57.5558,30000.0
2012-05-15 13:20:00,85.17,85.21,85.14,85.17,19700.0,57.5558,57.5829,57.5356,57.5558,19700.0
2012-05-15 13:30:00,85.16,85.18,84.99,84.99,39500.0,57.5491,57.5626,57.4342,57.4342,39500.0
2012-05-15 13:40:00,85.0,85.04,84.91,84.95,56100.0,57.4409,57.468,57.3801,57.4072,56100.0
2012-05-15 13:50:00,84.95,84.97,84.82,84.85,42600.0,57.4072,57.4207,57.3193,57.3396,42600.0
2012-05-15 14:00:00,84.85,84.95,84.84,84.88,29900.0,57.3396,57.4072,57.3328,57.3599,29900.0
2012-05-15 14:10:00,84.88,84.92,84.85,84.88,52500.0,57.3599,57.3869,57.3396,57.3599,52500.0
2012-05-15 14:20:00,84.88,84.9,84.84,84.89,12400.0,57.3599,57.3734,57.3328,57.3666,12400.0
2012-05-15 14:30:00,84.89,84.92,84.8,84.82,26700.0,57.3666,57.3869,57.3058,57.3193,26700.0
2012-05-15 14:40:00,84.82,84.89,84.81,84.87,18400.0,57.3193,57.3666,57.3126,57.3531,18400.0
2012-05-15 14:50:00,84.87,84.87,84.74,84.79,32300.0,57.3531,57.3531,57.2652,57.299,32300.0
2012-05-15 15:00:00,84.78,84.78,84.57,84.59,24900.0,57.2923,57.2923,57.1504,57.1639,24900.0
2012-05-15 15:10:00,84.57,84.58,84.42,84.52,53300.0,57.1504,57.1571,57.049,57.1166,53300.0
2012-05-15 15:20:00,84.54,84.55,84.43,84.45,23200.0,57.1301,57.1369,57.0558,57.0693,23200.0
2012-05-15 15:30:00,84.45,84.64,84.45,84.59,43800.0,57.0693,57.1977,57.0693,57.1639,43800.0
2012-05-15 15:40:00,84.59,84.74,84.49,84.53,59700.0,57.1639,57.2652,57.0963,57.1233,59700.0
2012-05-15 15:50:00,84.54,84.63,84.45,84.6,139000.0,57.1301,57.1909,57.0693,57.1706,139000.0
2012-05-16 09:30:00,84.93,85.32,84.81,85.05,35900.0,57.3936,57.6572,57.3126,57.4747,35900.0
2012-05-16 09:40:00,85.05,85.27,84.97,85.23,37500.0,57.4747,57.6234,57.4207,57.5964,37500.0
2012-05-16 09:50:00,85.24,85.26,85.13,85.17,57300.0,57.6031,57.6167,57.5288,57.5558,57300.0
2012-05-16 10:00:00,85.15,85.18,84.94,84.95,23000.0,57.5423,57.5626,57.4004,57.4072,23000.0
2012-05-16 10:10:00,84.95,84.98,84.93,84.94,51700.0,57.4072,57.4274,57.3936,57.4004,51700.0
2012-05-16 10:20:00,84.96,84.97,84.92,84.93,28400.0,57.4139,57.4207,57.3869,57.3936,28400.0
2012-05-16 10:30:00,84.93,84.95,84.81,84.83,20900.0,57.3936,57.4072,57.3126,57.3261,20900.0
2012-05-16 10:40:00,84.83,84.93,84.83,84.9,28600.0,57.3261,57.3936,57.3261,57.3734,28600.0
2012-05-16 10:50:00,84.88,84.94,84.85,84.91,38000.0,57.3599,57.4004,57.3396,57.3801,38000.0
2012-05-16 11:00:00,84.9,84.98,84.71,84.81,27600.0,57.3734,57.4274,57.245,57.3126,27600.0
2012-05-16 11:10:00,84.83,84.96,84.81,84.87,15100.0,57.3261,57.4139,57.3126,57.3531,15100.0
2012-05-16 11:20:00,84.84,84.86,84.74,84.84,20300.0,57.3328,57.3463,57.2652,57.3328,20300.0
2012-05-16 11:30:00,84.82,84.89,84.78,84.86,21500.0,57.3193,57.3666,57.2923,57.3463,21500.0
2012-05-16 11:40:00,84.88,84.88,84.73,84.82,49100.0,57.3599,57.3599,57.2585,57.3193,49100.0
2012-05-16 11:50:00,84.82,84.96,84.81,84.93,30400.0,57.3193,57.4139,57.3126,57.3936,30400.0
2012-05-16 12:00:00,84.93,84.93,84.83,84.85,15300.0,57.3936,57.3936,57.3261,57.3396,15300.0
2012-05-16 12:10:00,84.85,84.92,84.81,84.81,12100.0,57.3396,57.3869,57.3126,57.3126,12100.0
2012-05-16 12:20:00,84.8,84.83,84.72,84.73,37900.0,57.3058,57.3261,57.2517,57.2585,37900.0
2012-05-16 12:30:00,84.73,84.82,84.73,84.77,27400.0,57.2585,57.3193,57.2585,57.2855,27400.0
2012-05-16 12:40:00,84.75,84.82,84.72,84.78,21100.0,57.272,57.3193,57.2517,57.2923,21100.0
2012-05-16 12:50:00,84.83,84.87,84.6,84.64,60800.0,57.3261,57.3531,57.1706,57.1977,60800.0
2012-05-16 13:00:00,84.63,84.68,84.57,84.58,34500.0,57.1909,57.2247,57.1504,57.1571,34500.0
2012-05-16 13:10:00,84.57,84.61,84.53,84.6,30200.0,57.1504,57.1774,57.1233,57.1706,30200.0
2012-05-16 13:20:00,84.6,84.6,84.42,84.44,26900.0,57.1706,57.1706,57.049,57.0625,26900.0
2012-05-16 13:30:00,84.44,84.46,84.31,84.42,24800.0,57.0625,57.076,56.9747,57.049,24800.0
2012-05-16 13:40:00,84.4,84.43,84.35,84.4,23900.0,57.0355,57.0558,57.0017,57.0355,23900.0
2012-05-16 13:50:00,84.39,84.54,84.36,84.54,12700.0,57.0287,57.1301,57.0085,57.1301,12700.0
2012-05-16 14:00:00,84.53,84.73,84.46,84.49,52100.0,57.1233,57.2585,57.076,57.0963,52100.0
2012-05-16 14:10:00,84.51,84.51,84.33,84.5,14900.0,57.1098,57.1098,56.9882,57.1031,14900.0
2012-05-16 14:20:00,84.52,84.58,84.43,84.45,12300.0,57.1166,57.1571,57.0558,57.0693,12300.0
2012-05-16 14:30:00,84.46,84.5,84.29,84.39,12200.0,57.076,57.1031,56.9611,57.0287,12200.0
2012-05-16 14:40:00,84.39,84.66,84.38,84.6,17400.0,57.0287,57.2112,57.022,57.1706,17400.0
2012-05-16 14:50:00,84.58,84.59,84.5,84.5,14000.0,57.1571,57.1639,57.1031,57.1031,14000.0
2012-05-16 15:00:00,84.52,84.53,84.43,84.43,15500.0,57.1166,57.1233,57.0558,57.0558,15500.0
2012-05-16 15:10:00,84.43,84.43,84.32,84.4,18700.0,57.0558,57.0558,56.9814,57.0355,18700.0
2012-05-16 15:20:00,84.39,84.42,84.31,84.37,20300.0,57.0287,57.049,56.9747,57.0152,20300.0
2012-05-16 15:30:00,84.37,84.62,84.36,84.53,29100.0,57.0152,57.1842,57.0085,57.1233,29100.0
2012-05-16 15:40:00,84.54,84.61,84.47,84.49,39700.0,57.1301,57.1774,57.0828,57.0963,39700.0
2012-05-16 15:50:00,84.49,84.5,84.34,84.36,69600.0,57.0963,57.1031,56.9949,57.0085,69600.0
2012-05-17 09:30:00,84.22,84.3,84.0,84.06,33100.0,56.9138,56.9679,56.7652,56.8057,33100.0
2012-05-17 09:40:00,84.04,84.12,84.0,84.05,20900.0,56.7922,56.8463,56.7652,56.799,20900.0
2012-05-17 09:50:00,84.03,84.24,84.0,84.24,19200.0,56.7854,56.9274,56.7652,56.9274,19200.0
2012-05-17 10:00:00,84.23,84.23,83.73,83.95,28100.0,56.9206,56.9206,56.5827,56.7314,28100.0
2012-05-17 10:10:00,83.92,83.98,83.85,83.85,53900.0,56.7111,56.7517,56.6638,56.6638,53900.0
2012-05-17 10:20:00,83.87,83.87,83.69,83.81,21700.0,56.6773,56.6773,56.5557,56.6368,21700.0
2012-05-17 10:30:00,83.81,83.95,83.7,83.95,17900.0,56.6368,56.7314,56.5624,56.7314,17900.0
2012-05-17 10:40:00,83.91,84.01,83.71,83.77,17700.0,56.7044,56.7719,56.5692,56.6097,17700.0
2012-05-17 10:50:00,83.78,83.95,83.72,83.91,28000.0,56.6165,56.7314,56.576,56.7044,28000.0
2012-05-17 11:00:00,83.95,83.97,83.81,83.92,55100.0,56.7314,56.7449,56.6368,56.7111,55100.0
2012-05-17 11:10:00,83.92,83.92,83.69,83.78,23400.0,56.7111,56.7111,56.5557,56.6165,23400.0
2012-05-17 11:20:00,83.78,83.78,83.51,83.52,23900.0,56.6165,56.6165,56.434,56.4408,23900.0
2012-05-17 11:30:00,83.53,83.66,83.49,83.57,54300.0,56.4476,56.5354,56.4205,56.4746,54300.0
2012-05-17 11:40:00,83.57,83.68,83.55,83.61,25800.0,56.4746,56.5489,56.4611,56.5016,25800.0
2012-05-17 11:50:00,83.6,83.65,83.52,83.61,18400.0,56.4949,56.5287,56.4408,56.5016,18400.0
2012-05-17 12:00:00,83.6,83.6,83.43,83.46,18000.0,56.4949,56.4949,56.38,56.4003,18000.0
2012-05-17 12:10:00,83.46,83.54,83.44,83.54,12700.0,56.4003,56.4543,56.3867,56.4543,12700.0
2012-05-17 12:20:00,83.56,83.65,83.52,83.57,17300.0,56.4678,56.5287,56.4408,56.4746,17300.0
2012-05-17 12:30:00,83.57,83.62,83.49,83.59,25100.0,56.4746,56.5084,56.4205,56.4881,25100.0
2012-05-17 12:40:00,83.6,83.8,83.6,83.77,33300.0,56.4949,56.63,56.4949,56.6097,33300.0
2012-05-17 12:50:00,83.77,83.82,83.71,83.71,19300.0,56.6097,56.6435,56.5692,56.5692,19300.0
2012-05-17 13:00:00,83.7,83.81,83.69,83.69,25400.0,56.5624,56.6368,56.5557,56.5557,25400.0
2012-05-17 13:10:00,83.7,83.72,83.6,83.65,21000.0,56.5624,56.576,56.4949,56.5287,21000.0
2012-05-17 13:20:00,83.66,83.68,83.53,83.59,14900.0,56.5354,56.5489,56.4476,56.4881,14900.0
2012-05-17 13:30:00,83.58,83.58,83.4,83.42,19200.0,56.4813,56.4813,56.3597,56.3732,19200.0
2012-05-17 13:40:00,83.43,83.46,83.32,83.32,25800.0,56.38,56.4003,56.3056,56.3056,25800.0
2012-05-17 13:50:00,83.31,83.46,83.31,83.45,15400.0,56.2989,56.4003,56.2989,56.3935,15400.0
2012-05-17 14:00:00,83.46,83.56,83.42,83.55,24900.0,56.4003,56.4678,56.3732,56.4611,24900.0
2012-05-17 14:10:00,83.56,83.59,83.51,83.54,15800.0,56.4678,56.4881,56.434,56.4543,15800.0
2012-05-17 14:20:00,83.55,83.64,83.51,83.57,32700.0,56.4611,56.5219,56.434,56.4746,32700.0
2012-05-17 14:30:00,83.55,83.58,83.4,83.43,28000.0,56.4611,56.4813,56.3597,56.38,28000.0
2012-05-17 14:40:00,83.43,83.58,83.43,83.44,32500.0,56.38,56.4813,56.38,56.3867,32500.0
2012-05-17 14:50:00,83.43,83.48,83.41,83.48,14100.0,56.38,56.4138,56.3665,56.4138,14100.0
2012-05-17 15:00:00,83.46,83.52,83.28,83.29,25100.0,56.4003,56.4408,56.2786,56.2854,25100.0
2012-05-17 15:10:00,83.29,83.44,83.29,83.32,35900.0,56.2854,56.3867,56.2854,56.3056,35900.0
2012-05-17 15:20:00,83.34,83.36,83.3,83.3,21700.0,56.3192,56.3327,56.2921,56.2921,21700.0
2012-05-17 15:30:00,83.3,83.3,82.96,83.01,85000.0,56.2921,56.2921,56.0624,56.0962,85000.0
2012-05-17 15:40:00,83.01,83.03,82.78,82.96,111000.0,56.0962,56.1097,55.9407,56.0624,111000.0
2012-05-17 15:50:00,82.96,82.98,82.83,82.85,139900.0,56.0624,56.0759,55.9745,55.988,139900.0
2012-05-18 09:30:00,83.16,83.41,82.99,83.35,251100.0,56.1975,56.3665,56.0826,56.3259,251100.0
2012-05-18 09:40:00,83.35,83.78,83.3,83.68,35100.0,56.3259,56.6165,56.2921,56.5489,35100.0
2012-05-18 09:50:00,83.66,83.66,83.28,83.29,24500.0,56.5354,56.5354,56.2786,56.2854,24500.0
2012-05-18 10:00:00,83.28,83.34,83.19,83.3,22400.0,56.2786,56.3192,56.2178,56.2921,22400.0
2012-05-18 10:10:00,83.28,83.33,83.15,83.16,31100.0,56.2786,56.3124,56.1908,56.1975,31100.0
2012-05-18 10:20:00,83.15,83.35,83.06,83.24,28700.0,56.1908,56.3259,56.1299,56.2516,28700.0
2012-05-18 10:30:00,83.25,83.25,83.1,83.16,15300.0,56.2583,56.2583,56.157,56.1975,15300.0
2012-05-18 10:40:00,83.15,83.28,83.13,83.24,23000.0,56.1908,56.2786,56.1772,56.2516,23000.0
2012-05-18 10:50:00,83.23,83.44,83.18,83.33,46200.0,56.2448,56.3867,56.211,56.3124,46200.0
2012-05-18 11:00:00,83.34,83.39,83.25,83.35,47200.0,56.3192,56.353,56.2583,56.3259,47200.0
2012-05-18 11:10:00,83.33,83.48,83.33,83.36,40500.0,56.3124,56.4138,56.3124,56.3327,40500.0
2012-05-18 11:20:00,83.37,83.48,83.35,83.35,41200.0,56.3394,56.4138,56.3259,56.3259,41200.0
2012-05-18 11:30:00,83.37,83.41,83.13,83.25,37200.0,56.3394,56.3665,56.1772,56.2583,37200.0
2012-05-18 11:40:00,83.24,83.41,83.19,83.22,18100.0,56.2516,56.3665,56.2178,56.2381,18100.0
2012-05-18 11:50:00,83.18,83.22,83.04,83.16,30100.0,56.211,56.2381,56.1164,56.1975,30100.0
2012-05-18 12:00:00,83.16,83.33,83.16,83.32,24000.0,56.1975,56.3124,56.1975,56.3056,24000.0
2012-05-18 12:10:00,83.32,83.43,83.3,83.4,43800.0,56.3056,56.38,56.2921,56.3597,43800.0
2012-05-18 12:20:00,83.39,83.39,83.32,83.34,25800.0,56.353,56.353,56.3056,56.3192,25800.0
2012-05-18 12:30:00,83.33,83.33,83.17,83.29,19200.0,56.3124,56.3124,56.2043,56.2854,19200.0
2012-05-18 12:40:00,83.3,83.43,83.27,83.33,21300.0,56.2921,56.38,56.2719,56.3124,21300.0
2012-05-18 12:50:00,83.34,83.37,83.32,83.37,22900.0,56.3192,56.3394,56.3056,56.3394,22900.0
2012-05-18 13:00:00,83.34,83.35,83.15,83.23,13500.0,56.3192,56.3259,56.1908,56.2448,13500.0
2012-05-18 13:10:00,83.23,83.38,83.22,83.33,24800.0,56.2448,56.3462,56.2381,56.3124,24800.0
2012-05-18 13:20:00,83.34,83.34,83.19,83.22,10500.0,56.3192,56.3192,56.2178,56.2381,10500.0
2012-05-18 13:30:00,83.22,83.36,83.22,83.25,22500.0,56.2381,56.3327,56.2381,56.2583,22500.0
2012-05-18 13:40:00,83.25,83.31,83.14,83.21,16900.0,56.2583,56.2989,56.184,56.2313,16900.0
2012-05-18 13:50:00,83.22,83.22,83.12,83.17,20500.0,56.2381,56.2381,56.1705,56.2043,20500.0
2012-05-18 14:00:00,83.16,83.18,83.05,83.07,16600.0,56.1975,56.211,56.1232,56.1367,16600.0
2012-05-18 14:10:00,83.06,83.17,83.02,83.03,20900.0,56.1299,56.2043,56.1029,56.1097,20900.0
2012-05-18 14:20:00,83.04,83.04,82.93,83.01,14300.0,56.1164,56.1164,56.0421,56.0962,14300.0
2012-05-18 14:30:00,83.01,83.04,82.95,83.0,24500.0,56.0962,56.1164,56.0556,56.0894,24500.0
2012-05-18 14:40:00,83.01,83.02,82.91,82.92,28000.0,56.0962,56.1029,56.0286,56.0353,28000.0
2012-05-18 14:50:00,82.93,83.07,82.92,82.98,27100.0,56.0421,56.1367,56.0353,56.0759,27100.0
2012-05-18 15:00:00,82.98,83.13,82.89,83.13,70500.0,56.0759,56.1772,56.0151,56.1772,70500.0
2012-05-18 15:10:00,83.13,83.2,83.07,83.14,36500.0,56.1772,56.2246,56.1367,56.184,36500.0
2012-05-18 15:20:00,83.14,83.15,82.89,82.9,35200.0,56.184,56.1908,56.0151,56.0218,35200.0
2012-05-18 15:30:00,82.91,82.92,82.76,82.82,35900.0,56.0286,56.0353,55.9272,55.9678,35900.0
2012-05-18 15:40:00,82.81,82.84,82.7,82.73,58400.0,55.961,55.9813,55.8867,55.9069,58400.0
2012-05-18 15:50:00,82.72,82.8,82.6,82.74,88200.0,55.9002,55.9542,55.8191,55.9137,88200.0
2012-05-21 09:30:00,83.25,83.35,82.52,83.27,37400.0,56.2583,56.3259,55.765,56.2719,37400.0
2012-05-21 09:40:00,83.26,83.47,83.13,83.18,25800.0,56.2651,56.407,56.1772,56.211,25800.0
2012-05-21 09:50:00,83.17,83.24,83.07,83.18,33100.0,56.2043,56.2516,56.1367,56.211,33100.0
2012-05-21 10:00:00,83.17,83.38,83.13,83.28,37400.0,56.2043,56.3462,56.1772,56.2786,37400.0
2012-05-21 10:10:00,83.28,83.34,83.16,83.34,32100.0,56.2786,56.3192,56.1975,56.3192,32100.0
2012-05-21 10:20:00,83.32,83.36,83.17,83.33,25900.0,56.3056,56.3327,56.2043,56.3124,25900.0
2012-05-21 10:30:00,83.32,83.53,83.3,83.51,29200.0,56.3056,56.4476,56.2921,56.434,29200.0
2012-05-21 10:40:00,83.5,83.52,83.39,83.39,25500.0,56.4273,56.4408,56.353,56.353,25500.0
2012-05-21 10:50:00,83.4,83.58,83.4,83.58,21000.0,56.3597,56.4813,56.3597,56.4813,21000.0
2012-05-21 11:00:00,83.55,83.57,83.43,83.43,20800.0,56.4611,56.4746,56.38,56.38,20800.0
2012-05-21 11:10:00,83.42,83.49,83.36,83.48,20100.0,56.3732,56.4205,56.3327,56.4138,20100.0
2012-05-21 11:20:00,83.47,83.52,83.39,83.52,32100.0,56.407,56.4408,56.353,56.4408,32100.0
2012-05-21 11:30:00,83.52,83.57,83.41,83.46,27100.0,56.4408,56.4746,56.3665,56.4003,27100.0
2012-05-21 11:40:00,83.44,83.5,83.43,83.5,11200.0,56.3867,56.4273,56.38,56.4273,11200.0
2012-05-21 11:50:00,83.5,83.5,83.38,83.38,17000.0,56.4273,56.4273,56.3462,56.3462,17000.0
2012-05-21 12:00:00,83.38,83.43,83.36,83.4,16800.0,56.3462,56.38,56.3327,56.3597,16800.0
2012-05-21 12:10:00,83.4,83.45,83.39,83.44,16700.0,56.3597,56.3935,56.353,56.3867,16700.0
2012-05-21 12:20:00,83.42,83.46,83.41,83.43,17800.0,56.3732,56.4003,56.3665,56.38,17800.0
2012-05-21 12:30:00,83.45,83.47,83.38,83.38,13000.0,56.3935,56.407,56.3462,56.3462,13000.0
2012-05-21 12:40:00,83.37,83.39,83.31,83.33,10200.0,56.3394,56.353,56.2989,56.3124,10200.0
2012-05-21 12:50:00,83.32,83.37,83.29,83.37,9600.0,56.3056,56.3394,56.2854,56.3394,9600.0
2012-05-21 13:00:00,83.36,83.36,83.25,83.28,13300.0,56.3327,56.3327,56.2583,56.2786,13300.0
2012-05-21 13:10:00,83.31,83.31,83.24,83.26,9900.0,56.2989,56.2989,56.2516,56.2651,9900.0
2012-05-21 13:20:00,83.26,83.29,83.19,83.22,21000.0,56.2651,56.2854,56.2178,56.2381,21000.0
2012-05-21 13:30:00,83.21,83.26,83.14,83.18,16700.0,56.2313,56.2651,56.184,56.211,16700.0
2012-05-21 13:40:00,83.2,83.27,83.2,83.25,21500.0,56.2246,56.2719,56.2246,56.2583,21500.0
2012-05-21 13:50:00,83.25,83.27,83.21,83.22,12700.0,56.2583,56.2719,56.2313,56.2381,12700.0
2012-05-21 14:00:00,83.23,83.24,83.15,83.2,10200.0,56.2448,56.2516,56.1908,56.2246,10200.0
2012-05-21 14:10:00,83.2,83.3,83.2,83.3,20200.0,56.2246,56.2921,56.2246,56.2921,20200.0
2012-05-21 14:20:00,83.29,83.33,83.2,83.21,13000.0,56.2854,56.3124,56.2246,56.2313,13000.0
2012-05-21 14:30:00,83.21,83.24,83.19,83.2,13600.0,56.2313,56.2516,56.2178,56.2246,13600.0
2012-05-21 14:40:00,83.2,83.24,83.19,83.21,27800.0,56.2246,56.2516,56.2178,56.2313,27800.0
2012-05-21 14:50:00,83.23,83.38,83.23,83.36,25600.0,56.2448,56.3462,56.2448,56.3327,25600.0
2012-05-21 15:00:00,83.35,83.38,83.33,83.35,22300.0,56.3259,56.3462,56.3124,56.3259,22300.0
2012-05-21 15:10:00,83.35,83.35,83.27,83.34,26700.0,56.3259,56.3259,56.2719,56.3192,26700.0
2012-05-21 15:20:00,83.35,83.5,83.34,83.47,21800.0,56.3259,56.4273,56.3192,56.407,21800.0
2012-05-21 15:30:00,83.47,83.52,83.4,83.52,28500.0,56.407,56.4408,56.3597,56.4408,28500.0
2012-05-21 15:40:00,83.52,83.66,83.52,83.66,43300.0,56.4408,56.5354,56.4408,56.5354,43300.0
2012-05-21 15:50:00,83.65,83.65,83.58,83.62,88500.0,56.5287,56.5287,56.4813,56.5084,88500.0
2012-05-22 09:30:00,83.6,83.88,83.09,83.58,43100.0,56.4949,56.6841,56.1502,56.4813,43100.0
2012-05-22 09:40:00,83.58,83.68,83.54,83.68,22800.0,56.4813,56.5489,56.4543,56.5489,22800.0
2012-05-22 09:50:00,83.68,83.72,83.57,83.64,24800.0,56.5489,56.576,56.4746,56.5219,24800.0
2012-05-22 10:00:00,83.68,84.04,83.6,83.97,25700.0,56.5489,56.7922,56.4949,56.7449,25700.0
2012-05-22 10:10:00,83.99,84.16,83.97,84.04,43800.0,56.7584,56.8733,56.7449,56.7922,43800.0
2012-05-22 10:20:00,84.03,84.11,83.96,84.11,21000.0,56.7854,56.8395,56.7381,56.8395,21000.0
2012-05-22 10:30:00,84.12,84.15,84.04,84.04,29800.0,56.8463,56.8665,56.7922,56.7922,29800.0
2012-05-22 10:40:00,84.03,84.07,83.93,84.02,20900.0,56.7854,56.8125,56.7179,56.7787,20900.0
2012-05-22 10:50:00,84.04,84.04,83.91,83.96,17000.0,56.7922,56.7922,56.7044,56.7381,17000.0
2012-05-22 11:00:00,83.99,84.15,83.97,84.1,52000.0,56.7584,56.8665,56.7449,56.8328,52000.0
2012-05-22 11:10:00,84.11,84.18,84.08,84.17,27200.0,56.8395,56.8868,56.8192,56.8801,27200.0
2012-05-22 11:20:00,84.16,84.16,84.04,84.08,23900.0,56.8733,56.8733,56.7922,56.8192,23900.0
2012-05-22 11:30:00,84.1,84.21,84.08,84.2,23100.0,56.8328,56.9071,56.8192,56.9003,23100.0
2012-05-22 11:40:00,84.21,84.23,84.13,84.15,15800.0,56.9071,56.9206,56.853,56.8665,15800.0
2012-05-22 11:50:00,84.15,84.22,84.08,84.08,28200.0,56.8665,56.9138,56.8192,56.8192,28200.0
2012-05-22 12:00:00,84.08,84.12,83.92,83.95,28400.0,56.8192,56.8463,56.7111,56.7314,28400.0
2012-05-22 12:10:00,83.94,83.95,83.85,83.9,19300.0,56.7246,56.7314,56.6638,56.6976,19300.0
2012-05-22 12:20:00,83.92,83.98,83.87,83.91,16700.0,56.7111,56.7517,56.6773,56.7044,16700.0
2012-05-22 12:30:00,83.92,83.95,83.84,83.91,10800.0,56.7111,56.7314,56.657,56.7044,10800.0
2012-05-22 12:40:00,83.94,84.0,83.9,83.98,14500.0,56.7246,56.7652,56.6976,56.7517,14500.0
2012-05-22 12:50:00,83.97,84.02,83.96,84.0,10900.0,56.7449,56.7787,56.7381,56.7652,10900.0
2012-05-22 13:00:00,84.01,84.09,84.0,84.05,15800.0,56.7719,56.826,56.7652,56.799,15800.0
2012-05-22 13:10:00,84.07,84.11,83.98,83.99,14100.0,56.8125,56.8395,56.7517,56.7584,14100.0
2012-05-22 13:20:00,84.0,84.03,83.97,84.0,21100.0,56.7652,56.7854,56.7449,56.7652,21100.0
2012-05-22 13:30:00,84.0,84.0,83.89,83.95,38300.0,56.7652,56.7652,56.6908,56.7314,38300.0
2012-05-22 13:40:00,83.96,83.96,83.85,83.89,18000.0,56.7381,56.7381,56.6638,56.6908,18000.0
2012-05-22 13:50:00,83.91,83.93,83.83,83.88,48800.0,56.7044,56.7179,56.6503,56.6841,48800.0
2012-05-22 14:00:00,83.89,83.98,83.87,83.93,29500.0,56.6908,56.7517,56.6773,56.7179,29500.0
2012-05-22 14:10:00,83.9,83.9,83.73,83.85,24800.0,56.6976,56.6976,56.5827,56.6638,24800.0
2012-05-22 14:20:00,83.86,83.91,83.84,83.89,25500.0,56.6706,56.7044,56.657,56.6908,25500.0
2012-05-22 14:30:00,83.88,83.93,83.73,83.78,28200.0,56.6841,56.7179,56.5827,56.6165,28200.0
2012-05-22 14:40:00,83.77,83.84,83.7,83.77,115000.0,56.6097,56.657,56.5624,56.6097,115000.0
2012-05-22 14:50:00,83.77,83.89,83.73,83.84,88600.0,56.6097,56.6908,56.5827,56.657,88600.0
2012-05-22 15:00:00,83.83,83.87,83.77,83.81,25200.0,56.6503,56.6773,56.6097,56.6368,25200.0
2012-05-22 15:10:00,83.81,83.81,83.66,83.67,26300.0,56.6368,56.6368,56.5354,56.5422,26300.0
2012-05-22 15:20:00,83.67,83.73,83.55,83.55,27800.0,56.5422,56.5827,56.4611,56.4611,27800.0
2012-05-22 15:30:00,83.54,83.55,83.46,83.49,87200.0,56.4543,56.4611,56.4003,56.4205,87200.0
2012-05-22 15:40:00,83.49,83.57,83.3,83.31,63000.0,56.4205,56.4746,56.2921,56.2989,63000.0
2012-05-22 15:50:00,83.31,83.69,83.3,83.69,129500.0,56.2989,56.5557,56.2921,56.5557,129500.0
2012-05-23 09:30:00,83.26,83.43,83.17,83.22,34100.0,56.2651,56.38,56.2043,56.2381,34100.0
2012-05-23 09:40:00,83.22,83.25,82.93,83.08,41500.0,56.2381,56.2583,56.0421,56.1435,41500.0
2012-05-23 09:50:00,83.1,83.19,83.04,83.16,24300.0,56.157,56.2178,56.1164,56.1975,24300.0
2012-05-23 10:00:00,83.2,83.33,82.96,83.02,25600.0,56.2246,56.3124,56.0624,56.1029,25600.0
2012-05-23 10:10:00,83.02,83.02,82.87,82.89,29300.0,56.1029,56.1029,56.0015,56.0151,29300.0
2012-05-23 10:20:00,82.88,82.88,82.43,82.44,36200.0,56.0083,56.0083,55.7042,55.711,36200.0
2012-05-23 10:30:00,82.43,82.55,82.31,82.33,49400.0,55.7042,55.7853,55.6231,55.6366,49400.0
2012-05-23 10:40:00,82.34,82.38,82.22,82.28,24900.0,55.6434,55.6704,55.5623,55.6028,24900.0
2012-05-23 10:50:00,82.28,82.54,82.28,82.45,20100.0,55.6028,55.7785,55.6028,55.7177,20100.0
2012-05-23 11:00:00,82.46,82.68,82.41,82.65,23500.0,55.7245,55.8731,55.6907,55.8529,23500.0
2012-05-23 11:10:00,82.65,82.78,82.62,82.73,20900.0,55.8529,55.9407,55.8326,55.9069,20900.0
2012-05-23 11:20:00,82.72,82.72,82.59,82.6,18000.0,55.9002,55.9002,55.8123,55.8191,18000.0
2012-05-23 11:30:00,82.61,82.75,82.5,82.58,28200.0,55.8258,55.9205,55.7515,55.8056,28200.0
2012-05-23 11:40:00,82.57,82.77,82.56,82.58,23000.0,55.7988,55.934,55.7921,55.8056,23000.0
2012-05-23 11:50:00,82.58,82.66,82.53,82.61,14100.0,55.8056,55.8596,55.7718,55.8258,14100.0
2012-05-23 12:00:00,82.61,82.61,82.43,82.51,15700.0,55.8258,55.8258,55.7042,55.7583,15700.0
2012-05-23 12:10:00,82.54,82.56,82.4,82.54,29000.0,55.7785,55.7921,55.6839,55.7785,29000.0
2012-05-23 12:20:00,82.53,82.53,82.37,82.41,15300.0,55.7718,55.7718,55.6637,55.6907,15300.0
2012-05-23 12:30:00,82.41,82.41,82.31,82.39,23500.0,55.6907,55.6907,55.6231,55.6772,23500.0
2012-05-23 12:40:00,82.38,82.47,82.36,82.46,27100.0,55.6704,55.7312,55.6569,55.7245,27100.0
2012-05-23 12:50:00,82.46,82.46,82.34,82.41,13200.0,55.7245,55.7245,55.6434,55.6907,13200.0
2012-05-23 13:00:00,82.41,82.44,82.36,82.36,12500.0,55.6907,55.711,55.6569,55.6569,12500.0
2012-05-23 13:10:00,82.36,82.39,82.26,82.28,17200.0,55.6569,55.6772,55.5893,55.6028,17200.0
2012-05-23 13:20:00,82.31,82.5,82.31,82.45,25900.0,55.6231,55.7515,55.6231,55.7177,25900.0
2012-05-23 13:30:00,82.45,82.47,82.36,82.43,23800.0,55.7177,55.7312,55.6569,55.7042,23800.0
2012-05-23 13:40:00,82.45,82.56,82.44,82.46,45100.0,55.7177,55.7921,55.711,55.7245,45100.0
2012-05-23 13:50:00,82.47,82.53,82.4,82.49,21200.0,55.7312,55.7718,55.6839,55.7448,21200.0
2012-05-23 14:00:00,82.49,82.49,82.35,82.41,31200.0,55.7448,55.7448,55.6501,55.6907,31200.0
2012-05-23 14:10:00,82.4,82.43,82.25,82.28,36300.0,55.6839,55.7042,55.5826,55.6028,36300.0
2012-05-23 14:20:00,82.3,82.32,82.23,82.24,24600.0,55.6164,55.6299,55.5691,55.5758,24600.0
2012-05-23 14:30:00,82.24,82.37,82.19,82.3,40700.0,55.5758,55.6637,55.542,55.6164,40700.0
2012-05-23 14:40:00,82.29,82.42,82.26,82.37,50300.0,55.6096,55.6974,55.5893,55.6637,50300.0
2012-05-23 14:50:00,82.38,82.5,82.38,82.47,80600.0,55.6704,55.7515,55.6704,55.7312,80600.0
2012-05-23 15:00:00,82.47,82.55,82.41,82.55,111400.0,55.7312,55.7853,55.6907,55.7853,111400.0
2012-05-23 15:10:00,82.56,82.84,82.55,82.84,57400.0,55.7921,55.9813,55.7853,55.9813,57400.0
2012-05-23 15:20:00,82.86,83.06,82.84,83.05,64800.0,55.9948,56.1299,55.9813,56.1232,64800.0
2012-05-23 15:30:00,83.05,83.27,83.04,83.25,64600.0,56.1232,56.2719,56.1164,56.2583,64600.0
2012-05-23 15:40:00,83.24,83.48,83.24,83.35,107000.0,56.2516,56.4138,56.2516,56.3259,107000.0
2012-05-23 15:50:00,83.36,83.39,83.23,83.33,85400.0,56.3327,56.353,56.2448,56.3124,85400.0
2012-05-24 09:30:00,83.58,83.58,83.08,83.15,49700.0,56.4813,56.4813,56.1435,56.1908,49700.0
2012-05-24 09:40:00,83.15,83.28,82.97,83.03,46000.0,56.1908,56.2786,56.0691,56.1097,46000.0
2012-05-24 09:50:00,83.03,83.23,82.98,83.17,47400.0,56.1097,56.2448,56.0759,56.2043,47400.0
2012-05-24 10:00:00,83.2,83.36,83.17,83.27,55000.0,56.2246,56.3327,56.2043,56.2719,55000.0
2012-05-24 10:10:00,83.25,83.28,83.09,83.23,32100.0,56.2583,56.2786,56.1502,56.2448,32100.0
2012-05-24 10:20:00,83.23,83.28,83.11,83.25,26800.0,56.2448,56.2786,56.1637,56.2583,26800.0
2012-05-24 10:30:00,83.27,83.48,83.26,83.45,69700.0,56.2719,56.4138,56.2651,56.3935,69700.0
2012-05-24 10:40:00,83.44,83.47,83.27,83.28,20400.0,56.3867,56.407,56.2719,56.2786,20400.0
2012-05-24 10:50:00,83.28,83.31,83.17,83.25,33600.0,56.2786,56.2989,56.2043,56.2583,33600.0
2012-05-24 11:00:00,83.21,83.26,83.08,83.08,23700.0,56.2313,56.2651,56.1435,56.1435,23700.0
2012-05-24 11:10:00,83.11,83.2,83.09,83.13,20200.0,56.1637,56.2246,56.1502,56.1772,20200.0
2012-05-24 11:20:00,83.13,83.18,82.92,82.93,20500.0,56.1772,56.211,56.0353,56.0421,20500.0
2012-05-24 11:30:00,82.91,82.94,82.81,82.84,25700.0,56.0286,56.0489,55.961,55.9813,25700.0
2012-05-24 11:40:00,82.84,82.88,82.78,82.83,19400.0,55.9813,56.0083,55.9407,55.9745,19400.0
2012-05-24 11:50:00,82.84,82.87,82.75,82.8,12700.0,55.9813,56.0015,55.9205,55.9542,12700.0
2012-05-24 12:00:00,82.83,82.83,82.56,82.64,14900.0,55.9745,55.9745,55.7921,55.8461,14900.0
2012-05-24 12:10:00,82.64,82.71,82.56,82.56,21800.0,55.8461,55.8934,55.7921,55.7921,21800.0
2012-05-24 12:20:00,82.58,82.67,82.54,82.62,50600.0,55.8056,55.8664,55.7785,55.8326,50600.0
2012-05-24 12:30:00,82.6,82.77,82.58,82.77,18900.0,55.8191,55.934,55.8056,55.934,18900.0
2012-05-24 12:40:00,82.76,82.9,82.73,82.89,20800.0,55.9272,56.0218,55.9069,56.0151,20800.0
2012-05-24 12:50:00,82.9,82.92,82.85,82.9,40600.0,56.0218,56.0353,55.988,56.0218,40600.0
2012-05-24 13:00:00,82.92,83.06,82.91,82.96,20600.0,56.0353,56.1299,56.0286,56.0624,20600.0
2012-05-24 13:10:00,82.96,82.98,82.84,82.85,17700.0,56.0624,56.0759,55.9813,55.988,17700.0
2012-05-24 13:20:00,82.87,82.88,82.67,82.67,14800.0,56.0015,56.0083,55.8664,55.8664,14800.0
2012-05-24 13:30:00,82.67,82.75,82.64,82.73,16900.0,55.8664,55.9205,55.8461,55.9069,16900.0
2012-05-24 13:40:00,82.75,82.76,82.63,82.65,32400.0,55.9205,55.9272,55.8394,55.8529,32400.0
2012-05-24 13:50:00,82.68,82.69,82.53,82.54,31200.0,55.8731,55.8799,55.7718,55.7785,31200.0
2012-05-24 14:00:00,82.52,82.75,82.51,82.75,30100.0,55.765,55.9205,55.7583,55.9205,30100.0
2012-05-24 14:10:00,82.75,82.75,82.63,82.75,24900.0,55.9205,55.9205,55.8394,55.9205,24900.0
2012-05-24 14:20:00,82.76,82.79,82.69,82.73,25300.0,55.9272,55.9475,55.8799,55.9069,25300.0
2012-05-24 14:30:00,82.72,82.91,82.71,82.8,25800.0,55.9002,56.0286,55.8934,55.9542,25800.0
2012-05-24 14:40:00,82.8,82.81,82.66,82.75,25900.0,55.9542,55.961,55.8596,55.9205,25900.0
2012-05-24 14:50:00,82.75,82.82,82.72,82.74,28200.0,55.9205,55.9678,55.9002,55.9137,28200.0
2012-05-24 15:00:00,82.75,82.95,82.75,82.83,28100.0,55.9205,56.0556,55.9205,55.9745,28100.0
2012-05-24 15:10:00,82.82,82.87,82.78,82.85,39500.0,55.9678,56.0015,55.9407,55.988,39500.0
2012-05-24 15:20:00,82.86,83.19,82.83,83.07,38700.0,55.9948,56.2178,55.9745,56.1367,38700.0
2012-05-24 15:30:00,83.07,83.19,82.97,83.04,45200.0,56.1367,56.2178,56.0691,56.1164,45200.0
2012-05-24 15:40:00,83.04,83.22,83.02,83.19,60000.0,56.1164,56.2381,56.1029,56.2178,60000.0
2012-05-24 15:50:00,83.22,83.37,83.16,83.37,107800.0,56.2381,56.3394,56.1975,56.3394,107800.0
2012-05-25 09:30:00,83.25,83.62,83.17,83.33,58200.0,56.2583,56.5084,56.2043,56.3124,58200.0
2012-05-25 09:40:00,83.39,83.39,83.13,83.37,43900.0,56.353,56.353,56.1772,56.3394,43900.0
2012-05-25 09:50:00,83.33,83.51,83.31,83.41,50800.0,56.3124,56.434,56.2989,56.3665,50800.0
2012-05-25 10:00:00,83.4,83.44,83.22,83.27,29700.0,56.3597,56.3867,56.2381,56.2719,29700.0
2012-05-25 10:10:00,83.26,83.29,83.19,83.28,26000.0,56.2651,56.2854,56.2178,56.2786,26000.0
2012-05-25 10:20:00,83.29,83.37,83.27,83.36,24200.0,56.2854,56.3394,56.2719,56.3327,24200.0
2012-05-25 10:30:00,83.34,83.5,83.34,83.43,35600.0,56.3192,56.4273,56.3192,56.38,35600.0
2012-05-25 10:40:00,83.45,83.46,83.24,83.29,23100.0,56.3935,56.4003,56.2516,56.2854,23100.0
2012-05-25 10:50:00,83.28,83.29,83.21,83.21,14700.0,56.2786,56.2854,56.2313,56.2313,14700.0
2012-05-25 11:00:00,83.23,83.35,83.21,83.31,15300.0,56.2448,56.3259,56.2313,56.2989,15300.0
2012-05-25 11:10:00,83.33,83.34,83.28,83.3,15000.0,56.3124,56.3192,56.2786,56.2921,15000.0
2012-05-25 11:20:00,83.31,83.33,83.24,83.25,32300.0,56.2989,56.3124,56.2516,56.2583,32300.0
2012-05-25 11:30:00,83.25,83.25,83.07,83.09,18300.0,56.2583,56.2583,56.1367,56.1502,18300.0
2012-05-25 11:40:00,83.09,83.1,83.01,83.01,26200.0,56.1502,56.157,56.0962,56.0962,26200.0
2012-05-25 11:50:00,83.02,83.03,82.98,83.01,40000.0,56.1029,56.1097,56.0759,56.0962,40000.0
2012-05-25 12:00:00,83.01,83.01,82.92,82.94,14000.0,56.0962,56.0962,56.0353,56.0489,14000.0
2012-05-25 12:10:00,82.95,82.95,82.88,82.9,10200.0,56.0556,56.0556,56.0083,56.0218,10200.0
2012-05-25 12:20:00,82.9,82.92,82.86,82.88,22600.0,56.0218,56.0353,55.9948,56.0083,22600.0
2012-05-25 12:30:00,82.86,82.95,82.86,82.94,10300.0,55.9948,56.0556,55.9948,56.0489,10300.0
2012-05-25 12:40:00,82.94,82.97,82.92,82.93,18900.0,56.0489,56.0691,56.0353,56.0421,18900.0
2012-05-25 12:50:00,82.94,83.0,82.92,82.97,23600.0,56.0489,56.0894,56.0353,56.0691,23600.0
2012-05-25 13:00:00,82.96,82.98,82.91,82.96,13800.0,56.0624,56.0759,56.0286,56.0624,13800.0
2012-05-25 13:10:00,82.97,83.0,82.89,82.92,46900.0,56.0691,56.0894,56.0151,56.0353,46900.0
2012-05-25 13:20:00,82.94,82.99,82.92,82.93,38800.0,56.0489,56.0826,56.0353,56.0421,38800.0
2012-05-25 13:30:00,82.95,83.0,82.94,83.0,24800.0,56.0556,56.0894,56.0489,56.0894,24800.0
2012-05-25 13:40:00,83.0,83.02,82.98,82.98,20700.0,56.0894,56.1029,56.0759,56.0759,20700.0
2012-05-25 13:50:00,82.97,83.03,82.97,83.0,20700.0,56.0691,56.1097,56.0691,56.0894,20700.0
2012-05-25 14:00:00,83.0,83.01,82.95,82.99,17200.0,56.0894,56.0962,56.0556,56.0826,17200.0
2012-05-25 14:10:00,82.99,82.99,82.9,82.9,16400.0,56.0826,56.0826,56.0218,56.0218,16400.0
2012-05-25 14:20:00,82.88,82.88,82.8,82.86,20300.0,56.0083,56.0083,55.9542,55.9948,20300.0
2012-05-25 14:30:00,82.85,82.91,82.78,82.81,21900.0,55.988,56.0286,55.9407,55.961,21900.0
2012-05-25 14:40:00,82.82,82.83,82.75,82.79,24700.0,55.9678,55.9745,55.9205,55.9475,24700.0
2012-05-25 14:50:00,82.79,82.88,82.79,82.84,25900.0,55.9475,56.0083,55.9475,55.9813,25900.0
2012-05-25 15:00:00,82.83,82.88,82.77,82.81,31900.0,55.9745,56.0083,55.934,55.961,31900.0
2012-05-25 15:10:00,82.81,82.82,82.73,82.77,33700.0,55.961,55.9678,55.9069,55.934,33700.0
2012-05-25 15:20:00,82.77,82.77,82.62,82.68,29500.0,55.934,55.934,55.8326,55.8731,29500.0
2012-05-25 15:30:00,82.67,82.77,82.66,82.74,40500.0,55.8664,55.934,55.8596,55.9137,40500.0
2012-05-25 15:40:00,82.73,82.79,82.72,82.77,41900.0,55.9069,55.9475,55.9002,55.934,41900.0
2012-05-25 15:50:00,82.77,82.79,82.7,82.71,81200.0,55.934,55.9475,55.8867,55.8934,81200.0
2012-05-29 09:30:00,83.29,83.51,83.02,83.02,79800.0,56.2854,56.434,56.1029,56.1029,79800.0
2012-05-29 09:40:00,83.03,83.21,83.02,83.07,54500.0,56.1097,56.2313,56.1029,56.1367,54500.0
2012-05-29 09:50:00,83.06,83.15,83.06,83.06,47200.0,56.1299,56.1908,56.1299,56.1299,47200.0
2012-05-29 10:00:00,83.06,83.07,82.83,82.86,60000.0,56.1299,56.1367,55.9745,55.9948,60000.0
2012-05-29 10:10:00,82.87,83.07,82.85,83.06,41800.0,56.0015,56.1367,55.988,56.1299,41800.0
2012-05-29 10:20:00,83.07,83.09,82.92,82.99,37500.0,56.1367,56.1502,56.0353,56.0826,37500.0
2012-05-29 10:30:00,82.99,83.15,82.94,82.99,38700.0,56.0826,56.1908,56.0489,56.0826,38700.0
2012-05-29 10:40:00,82.98,83.07,82.94,83.07,44000.0,56.0759,56.1367,56.0489,56.1367,44000.0
2012-05-29 10:50:00,83.07,83.12,83.03,83.12,32000.0,56.1367,56.1705,56.1097,56.1705,32000.0
2012-05-29 11:00:00,83.12,83.19,83.07,83.12,79600.0,56.1705,56.2178,56.1367,56.1705,79600.0
2012-05-29 11:10:00,83.12,83.18,83.08,83.18,35400.0,56.1705,56.211,56.1435,56.211,35400.0
2012-05-29 11:20:00,83.18,83.19,83.12,83.15,45600.0,56.211,56.2178,56.1705,56.1908,45600.0
2012-05-29 11:30:00,83.15,83.18,83.1,83.18,88400.0,56.1908,56.211,56.157,56.211,88400.0
2012-05-29 11:40:00,83.17,83.19,83.09,83.19,49400.0,56.2043,56.2178,56.1502,56.2178,49400.0
2012-05-29 11:50:00,83.18,83.21,83.12,83.15,31200.0,56.211,56.2313,56.1705,56.1908,31200.0
2012-05-29 12:00:00,83.15,83.16,83.02,83.15,43700.0,56.1908,56.1975,56.1029,56.1908,43700.0
2012-05-29 12:10:00,83.17,83.19,83.12,83.18,33500.0,56.2043,56.2178,56.1705,56.211,33500.0
2012-05-29 12:20:00,83.17,83.25,83.11,83.23,22100.0,56.2043,56.2583,56.1637,56.2448,22100.0
2012-05-29 12:30:00,83.24,83.24,83.03,83.06,28900.0,56.2516,56.2516,56.1097,56.1299,28900.0
2012-05-29 12:40:00,83.07,83.14,83.05,83.09,65400.0,56.1367,56.184,56.1232,56.1502,65400.0
2012-05-29 12:50:00,83.08,83.1,83.04,83.09,25200.0,56.1435,56.157,56.1164,56.1502,25200.0
2012-05-29 13:00:00,83.1,83.2,83.09,83.19,37600.0,56.157,56.2246,56.1502,56.2178,37600.0
2012-05-29 13:10:00,83.19,83.33,83.19,83.32,49500.0,56.2178,56.3124,56.2178,56.3056,49500.0
2012-05-29 13:20:00,83.31,83.35,83.27,83.28,28200.0,56.2989,56.3259,56.2719,56.2786,28200.0
2012-05-29 13:30:00,83.28,83.38,83.27,83.35,20500.0,56.2786,56.3462,56.2719,56.3259,20500.0
2012-05-29 13:40:00,83.35,83.57,83.35,83.53,25400.0,56.3259,56.4746,56.3259,56.4476,25400.0
2012-05-29 13:50:00,83.52,83.53,83.42,83.44,27800.0,56.4408,56.4476,56.3732,56.3867,27800.0
2012-05-29 14:00:00,83.43,83.43,83.35,83.39,27400.0,56.38,56.38,56.3259,56.353,27400.0
2012-05-29 14:10:00,83.38,83.46,83.36,83.39,38300.0,56.3462,56.4003,56.3327,56.353,38300.0
2012-05-29 14:20:00,83.39,83.39,83.27,83.31,29400.0,56.353,56.353,56.2719,56.2989,29400.0
2012-05-29 14:30:00,83.31,83.32,83.24,83.24,23500.0,56.2989,56.3056,56.2516,56.2516,23500.0
2012-05-29 14:40:00,83.24,83.28,83.24,83.27,29600.0,56.2516,56.2786,56.2516,56.2719,29600.0
2012-05-29 14:50:00,83.27,83.33,83.26,83.3,34400.0,56.2719,56.3124,56.2651,56.2921,34400.0
2012-05-29 15:00:00,83.3,83.33,83.23,83.33,41100.0,56.2921,56.3124,56.2448,56.3124,41100.0
2012-05-29 15:10:00,83.32,83.38,83.28,83.29,41400.0,56.3056,56.3462,56.2786,56.2854,41400.0
2012-05-29 15:20:00,83.29,83.37,83.29,83.35,22400.0,56.2854,56.3394,56.2854,56.3259,22400.0
2012-05-29 15:30:00,83.35,83.44,83.31,83.42,54700.0,56.3259,56.3867,56.2989,56.3732,54700.0
2012-05-29 15:40:00,83.43,83.69,83.42,83.68,72100.0,56.38,56.5557,56.3732,56.5489,72100.0
2012-05-29 15:50:00,83.67,83.68,83.6,83.66,153000.0,56.5422,56.5489,56.4949,56.5354,153000.0
2012-05-30 09:30:00,82.4,82.54,81.52,82.5,102400.0,56.3564,56.4522,55.7546,56.4248,102400.0
2012-05-30 09:40:00,82.5,82.74,82.37,82.67,54800.0,56.4248,56.589,56.3359,56.5411,54800.0
2012-05-30 09:50:00,82.66,82.81,82.62,82.81,44800.0,56.5343,56.6369,56.5069,56.6369,44800.0
2012-05-30 10:00:00,82.79,82.79,82.45,82.59,42500.0,56.6232,56.6232,56.3906,56.4864,42500.0
2012-05-30 10:10:00,82.59,82.6,82.51,82.57,60400.0,56.4864,56.4932,56.4317,56.4727,60400.0
2012-05-30 10:20:00,82.57,82.64,82.47,82.63,71200.0,56.4727,56.5206,56.4043,56.5137,71200.0
2012-05-30 10:30:00,82.64,82.74,82.59,82.72,76900.0,56.5206,56.589,56.4864,56.5753,76900.0
2012-05-30 10:40:00,82.7,82.76,82.68,82.69,48200.0,56.5616,56.6027,56.5479,56.5548,48200.0
2012-05-30 10:50:00,82.7,82.7,82.57,82.59,26000.0,56.5616,56.5616,56.4727,56.4864,26000.0
2012-05-30 11:00:00,82.59,82.7,82.52,82.69,38700.0,56.4864,56.5616,56.4385,56.5548,38700.0
2012-05-30 11:10:00,82.68,82.72,82.65,82.68,39000.0,56.5479,56.5753,56.5274,56.5479,39000.0
2012-05-30 11:20:00,82.7,82.75,82.66,82.75,35400.0,56.5616,56.5958,56.5343,56.5958,35400.0
2012-05-30 11:30:00,82.75,82.85,82.72,82.8,31200.0,56.5958,56.6642,56.5753,56.63,31200.0
2012-05-30 11:40:00,82.8,82.88,82.73,82.75,41800.0,56.63,56.6847,56.5821,56.5958,41800.0
2012-05-30 11:50:00,82.75,82.85,82.74,82.84,40200.0,56.5958,56.6642,56.589,56.6574,40200.0
2012-05-30 12:00:00,82.84,82.86,82.66,82.78,67800.0,56.6574,56.6711,56.5343,56.6163,67800.0
2012-05-30 12:10:00,82.77,82.85,82.73,82.84,29400.0,56.6095,56.6642,56.5821,56.6574,29400.0
2012-05-30 12:20:00,82.84,82.9,82.81,82.89,36000.0,56.6574,56.6984,56.6369,56.6916,36000.0
2012-05-30 12:30:00,82.9,83.03,82.88,83.0,53000.0,56.6984,56.7873,56.6847,56.7668,53000.0
2012-05-30 12:40:00,83.02,83.12,83.0,83.12,24500.0,56.7805,56.8489,56.7668,56.8489,24500.0
2012-05-30 12:50:00,83.12,83.2,83.12,83.2,29500.0,56.8489,56.9036,56.8489,56.9036,29500.0
2012-05-30 13:00:00,83.2,83.25,83.01,83.03,31400.0,56.9036,56.9378,56.7736,56.7873,31400.0
2012-05-30 13:10:00,83.03,83.18,83.02,83.09,26400.0,56.7873,56.8899,56.7805,56.8284,26400.0
2012-05-30 13:20:00,83.11,83.11,83.01,83.06,25500.0,56.842,56.842,56.7736,56.8078,25500.0
2012-05-30 13:30:00,83.05,83.15,83.04,83.14,36800.0,56.801,56.8694,56.7942,56.8626,36800.0
2012-05-30 13:40:00,83.13,83.17,83.1,83.15,31700.0,56.8557,56.8831,56.8352,56.8694,31700.0
2012-05-30 13:50:00,83.15,83.18,83.05,83.06,35300.0,56.8694,56.8899,56.801,56.8078,35300.0
2012-05-30 14:00:00,83.07,83.16,82.99,82.99,33500.0,56.8147,56.8762,56.76,56.76,33500.0
2012-05-30 14:10:00,82.98,83.1,82.93,83.1,24100.0,56.7531,56.8352,56.7189,56.8352,24100.0
2012-05-30 14:20:00,83.11,83.12,82.98,83.07,27500.0,56.842,56.8489,56.7531,56.8147,27500.0
2012-05-30 14:30:00,83.07,83.08,82.98,83.0,29900.0,56.8147,56.8215,56.7531,56.7668,29900.0
2012-05-30 14:40:00,83.0,83.08,82.95,82.96,33500.0,56.7668,56.8215,56.7326,56.7394,33500.0
2012-05-30 14:50:00,82.97,83.02,82.94,82.99,22200.0,56.7463,56.7805,56.7258,56.76,22200.0
2012-05-30 15:00:00,82.98,83.07,82.87,82.9,35000.0,56.7531,56.8147,56.6779,56.6984,35000.0
2012-05-30 15:10:00,82.9,82.91,82.8,82.91,40200.0,56.6984,56.7053,56.63,56.7053,40200.0
2012-05-30 15:20:00,82.92,83.03,82.85,82.98,46800.0,56.7121,56.7873,56.6642,56.7531,46800.0
2012-05-30 15:30:00,82.98,82.98,82.85,82.93,53600.0,56.7531,56.7531,56.6642,56.7189,53600.0
2012-05-30 15:40:00,82.93,82.96,82.84,82.9,74700.0,56.7189,56.7394,56.6574,56.6984,74700.0
2012-05-30 15:50:00,82.89,82.95,82.8,82.82,186800.0,56.6916,56.7326,56.63,56.6437,186800.0
2012-05-31 09:30:00,82.74,83.36,82.71,83.14,43600.0,56.589,57.013,56.5685,56.8626,43600.0
2012-05-31 09:40:00,83.15,83.36,82.91,82.98,63500.0,56.8694,57.013,56.7053,56.7531,63500.0
2012-05-31 09:50:00,82.97,83.0,82.85,82.97,44100.0,56.7463,56.7668,56.6642,56.7463,44100.0
2012-05-31 10:00:00,82.98,83.1,82.91,82.96,49600.0,56.7531,56.8352,56.7053,56.7394,49600.0
2012-05-31 10:10:00,82.97,83.22,82.93,83.14,39000.0,56.7463,56.9173,56.7189,56.8626,39000.0
2012-05-31 10:20:00,83.13,83.13,82.98,83.09,27400.0,56.8557,56.8557,56.7531,56.8284,27400.0
2012-05-31 10:30:00,83.09,83.12,82.99,83.04,26600.0,56.8284,56.8489,56.76,56.7942,26600.0
2012-05-31 10:40:00,83.05,83.07,82.77,82.83,35000.0,56.801,56.8147,56.6095,56.6505,35000.0
2012-05-31 10:50:00,82.84,82.92,82.76,82.83,22500.0,56.6574,56.7121,56.6027,56.6505,22500.0
2012-05-31 11:00:00,82.82,82.83,82.62,82.76,31800.0,56.6437,56.6505,56.5069,56.6027,31800.0
2012-05-31 11:10:00,82.78,82.85,82.72,82.84,27700.0,56.6163,56.6642,56.5753,56.6574,27700.0
2012-05-31 11:20:00,82.84,82.97,82.81,82.97,25400.0,56.6574,56.7463,56.6369,56.7463,25400.0
2012-05-31 11:30:00,82.95,83.18,82.93,83.18,38500.0,56.7326,56.8899,56.7189,56.8899,38500.0
2012-05-31 11:40:00,83.18,83.19,83.1,83.14,39000.0,56.8899,56.8968,56.8352,56.8626,39000.0
2012-05-31 11:50:00,83.12,83.18,83.09,83.1,22100.0,56.8489,56.8899,56.8284,56.8352,22100.0
2012-05-31 12:00:00,83.11,83.25,83.07,83.25,24500.0,56.842,56.9378,56.8147,56.9378,24500.0
2012-05-31 12:10:00,83.25,83.33,83.2,83.24,29700.0,56.9378,56.9925,56.9036,56.931,29700.0
2012-05-31 12:20:00,83.23,83.47,83.23,83.44,36200.0,56.9241,57.0883,56.9241,57.0677,36200.0
2012-05-31 12:30:00,83.42,83.45,83.19,83.2,38100.0,57.0541,57.0746,56.8968,56.9036,38100.0
2012-05-31 12:40:00,83.2,83.25,83.14,83.23,26200.0,56.9036,56.9378,56.8626,56.9241,26200.0
2012-05-31 12:50:00,83.22,83.24,83.12,83.14,29000.0,56.9173,56.931,56.8489,56.8626,29000.0
2012-05-31 13:00:00,83.14,83.44,83.13,83.36,70900.0,56.8626,57.0677,56.8557,57.013,70900.0
2012-05-31 13:10:00,83.34,83.46,83.34,83.43,13000.0,56.9993,57.0814,56.9993,57.0609,13000.0
2012-05-31 13:20:00,83.43,83.44,83.28,83.28,17000.0,57.0609,57.0677,56.9583,56.9583,17000.0
2012-05-31 13:30:00,83.28,83.29,83.12,83.16,25800.0,56.9583,56.9651,56.8489,56.8762,25800.0
2012-05-31 13:40:00,83.15,83.22,83.1,83.13,25500.0,56.8694,56.9173,56.8352,56.8557,25500.0
2012-05-31 13:50:00,83.14,83.14,83.01,83.12,25200.0,56.8626,56.8626,56.7736,56.8489,25200.0
2012-05-31 14:00:00,83.11,83.2,83.03,83.06,20500.0,56.842,56.9036,56.7873,56.8078,20500.0
2012-05-31 14:10:00,83.07,83.19,83.01,83.01,20200.0,56.8147,56.8968,56.7736,56.7736,20200.0
2012-05-31 14:20:00,83.0,83.09,82.94,83.02,19400.0,56.7668,56.8284,56.7258,56.7805,19400.0
2012-05-31 14:30:00,83.0,83.09,82.95,83.04,18200.0,56.7668,56.8284,56.7326,56.7942,18200.0
2012-05-31 14:40:00,83.04,83.07,82.99,83.0,25000.0,56.7942,56.8147,56.76,56.7668,25000.0
2012-05-31 14:50:00,83.01,83.03,82.9,83.01,30900.0,56.7736,56.7873,56.6984,56.7736,30900.0
2012-05-31 15:00:00,83.02,83.02,82.94,82.99,31600.0,56.7805,56.7805,56.7258,56.76,31600.0
2012-05-31 15:10:00,83.0,83.11,83.0,83.08,31800.0,56.7668,56.842,56.7668,56.8215,31800.0
2012-05-31 15:20:00,83.08,83.29,83.04,83.27,37600.0,56.8215,56.9651,56.7942,56.9515,37600.0
2012-05-31 15:30:00,83.27,83.36,83.18,83.29,43800.0,56.9515,57.013,56.8899,56.9651,43800.0
2012-05-31 15:40:00,83.28,83.28,82.95,82.98,61800.0,56.9583,56.9583,56.7326,56.7531,61800.0
2012-05-31 15:50:00,82.98,82.99,82.76,82.81,157000.0,56.7531,56.76,56.6027,56.6369,157000.0
2012-06-01 09:30:00,81.65,82.02,81.35,81.61,62800.0,55.8435,56.0965,55.6383,55.8161,62800.0
2012-06-01 09:40:00,81.63,81.66,81.38,81.4,35800.0,55.8298,55.8503,55.6588,55.6725,35800.0
2012-06-01 09:50:00,81.4,81.45,81.01,81.26,99700.0,55.6725,55.7067,55.4058,55.5768,99700.0
2012-06-01 10:00:00,81.25,81.61,81.25,81.52,34800.0,55.5699,55.8161,55.5699,55.7546,34800.0
2012-06-01 10:10:00,81.53,81.57,81.34,81.38,27800.0,55.7614,55.7888,55.6315,55.6588,27800.0
2012-06-01 10:20:00,81.38,81.38,81.16,81.3,38300.0,55.6588,55.6588,55.5084,55.6041,38300.0
2012-06-01 10:30:00,81.3,81.4,81.18,81.4,33400.0,55.6041,55.6725,55.522,55.6725,33400.0
2012-06-01 10:40:00,81.42,81.68,81.41,81.68,28100.0,55.6862,55.864,55.6793,55.864,28100.0
2012-06-01 10:50:00,81.67,81.75,81.66,81.68,24000.0,55.8572,55.9119,55.8503,55.864,24000.0
2012-06-01 11:00:00,81.7,81.72,81.59,81.6,37600.0,55.8777,55.8914,55.8025,55.8093,37600.0
2012-06-01 11:10:00,81.6,81.71,81.58,81.69,25800.0,55.8093,55.8845,55.7956,55.8708,25800.0
2012-06-01 11:20:00,81.69,81.72,81.6,81.6,26900.0,55.8708,55.8914,55.8093,55.8093,26900.0
2012-06-01 11:30:00,81.62,81.63,81.47,81.47,30500.0,55.823,55.8298,55.7204,55.7204,30500.0
2012-06-01 11:40:00,81.47,81.48,81.41,81.47,17700.0,55.7204,55.7272,55.6793,55.7204,17700.0
2012-06-01 11:50:00,81.45,81.58,81.44,81.55,24400.0,55.7067,55.7956,55.6999,55.7751,24400.0
2012-06-01 12:00:00,81.55,81.56,81.49,81.5,19900.0,55.7751,55.7819,55.7341,55.7409,19900.0
2012-06-01 12:10:00,81.49,81.61,81.49,81.58,20800.0,55.7341,55.8161,55.7341,55.7956,20800.0
2012-06-01 12:20:00,81.58,81.59,81.42,81.48,19400.0,55.7956,55.8025,55.6862,55.7272,19400.0
2012-06-01 12:30:00,81.48,81.55,81.45,81.53,27000.0,55.7272,55.7751,55.7067,55.7614,27000.0
2012-06-01 12:40:00,81.55,81.59,81.48,81.59,22900.0,55.7751,55.8025,55.7272,55.8025,22900.0
2012-06-01 12:50:00,81.57,81.62,81.56,81.56,13400.0,55.7888,55.823,55.7819,55.7819,13400.0
2012-06-01 13:00:00,81.58,81.59,81.5,81.58,43100.0,55.7956,55.8025,55.7409,55.7956,43100.0
2012-06-01 13:10:00,81.56,81.65,81.56,81.58,26500.0,55.7819,55.8435,55.7819,55.7956,26500.0
2012-06-01 13:20:00,81.6,81.63,81.56,81.56,43200.0,55.8093,55.8298,55.7819,55.7819,43200.0
2012-06-01 13:30:00,81.56,81.59,81.46,81.47,48100.0,55.7819,55.8025,55.7135,55.7204,48100.0
2012-06-01 13:40:00,81.47,81.66,81.46,81.64,23800.0,55.7204,55.8503,55.7135,55.8367,23800.0
2012-06-01 13:50:00,81.63,81.63,81.48,81.53,18100.0,55.8298,55.8298,55.7272,55.7614,18100.0
2012-06-01 14:00:00,81.54,81.54,81.44,81.51,37100.0,55.7683,55.7683,55.6999,55.7477,37100.0
2012-06-01 14:10:00,81.5,81.56,81.46,81.56,29700.0,55.7409,55.7819,55.7135,55.7819,29700.0
2012-06-01 14:20:00,81.56,81.71,81.55,81.7,45500.0,55.7819,55.8845,55.7751,55.8777,45500.0
2012-06-01 14:30:00,81.7,81.88,81.69,81.88,46600.0,55.8777,56.0008,55.8708,56.0008,46600.0
2012-06-01 14:40:00,81.87,81.87,81.7,81.77,32400.0,55.994,55.994,55.8777,55.9256,32400.0
2012-06-01 14:50:00,81.76,81.77,81.57,81.57,38800.0,55.9187,55.9256,55.7888,55.7888,38800.0
2012-06-01 15:00:00,81.58,81.6,81.5,81.58,26700.0,55.7956,55.8093,55.7409,55.7956,26700.0
2012-06-01 15:10:00,81.58,81.61,81.46,81.48,49400.0,55.7956,55.8161,55.7135,55.7272,49400.0
2012-06-01 15:20:00,81.49,81.57,81.45,81.47,60500.0,55.7341,55.7888,55.7067,55.7204,60500.0
2012-06-01 15:30:00,81.48,81.55,81.4,81.42,104000.0,55.7272,55.7751,55.6725,55.6862,104000.0
2012-06-01 15:40:00,81.41,81.49,81.19,81.19,123900.0,55.6793,55.7341,55.5289,55.5289,123900.0
2012-06-01 15:50:00,81.2,81.31,81.19,81.21,161000.0,55.5357,55.611,55.5289,55.5426,161000.0
2012-06-04 09:30:00,81.37,81.96,81.17,81.66,78100.0,55.652,56.0555,55.5152,55.8503,78100.0
2012-06-04 09:40:00,81.64,81.64,81.22,81.3,33400.0,55.8367,55.8367,55.5494,55.6041,33400.0
2012-06-04 09:50:00,81.29,81.31,81.0,81.16,43600.0,55.5973,55.611,55.3989,55.5084,43600.0
2012-06-04 10:00:00,81.16,81.21,81.05,81.21,31600.0,55.5084,55.5426,55.4331,55.5426,31600.0
2012-06-04 10:10:00,81.21,81.34,81.16,81.24,26200.0,55.5426,55.6315,55.5084,55.5631,26200.0
2012-06-04 10:20:00,81.26,81.28,81.11,81.12,25600.0,55.5768,55.5904,55.4742,55.481,25600.0
2012-06-04 10:30:00,81.12,81.13,80.84,80.89,20400.0,55.481,55.4878,55.2895,55.3237,20400.0
2012-06-04 10:40:00,80.9,81.02,80.8,80.98,55700.0,55.3305,55.4126,55.2621,55.3853,55700.0
2012-06-04 10:50:00,80.98,81.22,80.96,81.18,34900.0,55.3853,55.5494,55.3716,55.522,34900.0
2012-06-04 11:00:00,81.17,81.23,81.12,81.12,60200.0,55.5152,55.5562,55.481,55.481,60200.0
2012-06-04 11:10:00,81.12,81.19,81.06,81.09,47000.0,55.481,55.5289,55.44,55.4605,47000.0
2012-06-04 11:20:00,81.09,81.24,81.09,81.16,19300.0,55.4605,55.5631,55.4605,55.5084,19300.0
2012-06-04 11:30:00,81.17,81.2,81.05,81.06,29100.0,55.5152,55.5357,55.4331,55.44,29100.0
2012-06-04 11:40:00,81.06,81.15,81.03,81.13,74400.0,55.44,55.5015,55.4194,55.4878,74400.0
2012-06-04 11:50:00,81.13,81.18,81.09,81.15,24900.0,55.4878,55.522,55.4605,55.5015,24900.0
2012-06-04 12:00:00,81.14,81.16,81.02,81.02,30400.0,55.4947,55.5084,55.4126,55.4126,30400.0
2012-06-04 12:10:00,81.03,81.03,80.71,80.78,29100.0,55.4194,55.4194,55.2006,55.2485,29100.0
2012-06-04 12:20:00,80.77,80.78,80.58,80.59,34700.0,55.2416,55.2485,55.1117,55.1185,34700.0
2012-06-04 12:30:00,80.59,80.75,80.57,80.72,30900.0,55.1185,55.2279,55.1048,55.2074,30900.0
2012-06-04 12:40:00,80.72,80.74,80.64,80.65,20600.0,55.2074,55.2211,55.1527,55.1596,20600.0
2012-06-04 12:50:00,80.65,80.67,80.58,80.59,25300.0,55.1596,55.1732,55.1117,55.1185,25300.0
2012-06-04 13:00:00,80.59,80.65,80.56,80.57,24600.0,55.1185,55.1596,55.098,55.1048,24600.0
2012-06-04 13:10:00,80.58,80.62,80.51,80.53,22400.0,55.1117,55.139,55.0638,55.0775,22400.0
2012-06-04 13:20:00,80.53,80.56,80.44,80.55,29500.0,55.0775,55.098,55.0159,55.0912,29500.0
2012-06-04 13:30:00,80.55,80.86,80.54,80.84,25000.0,55.0912,55.3032,55.0843,55.2895,25000.0
2012-06-04 13:40:00,80.84,80.87,80.71,80.76,12800.0,55.2895,55.31,55.2006,55.2348,12800.0
2012-06-04 13:50:00,80.77,80.81,80.67,80.77,18900.0,55.2416,55.269,55.1732,55.2416,18900.0
2012-06-04 14:00:00,80.77,80.79,80.68,80.68,17500.0,55.2416,55.2553,55.1801,55.1801,17500.0
2012-06-04 14:10:00,80.69,80.88,80.69,80.83,25600.0,55.1869,55.3169,55.1869,55.2827,25600.0
2012-06-04 14:20:00,80.85,81.03,80.84,80.99,20100.0,55.2963,55.4194,55.2895,55.3921,20100.0
2012-06-04 14:30:00,80.99,81.26,80.94,81.18,24000.0,55.3921,55.5768,55.3579,55.522,24000.0
2012-06-04 14:40:00,81.17,81.17,81.08,81.11,25900.0,55.5152,55.5152,55.4536,55.4742,25900.0
2012-06-04 14:50:00,81.09,81.12,80.97,81.0,18900.0,55.4605,55.481,55.3784,55.3989,18900.0
2012-06-04 15:00:00,80.99,81.01,80.94,80.94,16100.0,55.3921,55.4058,55.3579,55.3579,16100.0
2012-06-04 15:10:00,80.93,80.93,80.76,80.88,25300.0,55.3511,55.3511,55.2348,55.3169,25300.0
2012-06-04 15:20:00,80.9,80.98,80.84,80.96,48000.0,55.3305,55.3853,55.2895,55.3716,48000.0
2012-06-04 15:30:00,80.95,80.95,80.77,80.89,77900.0,55.3647,55.3647,55.2416,55.3237,77900.0
2012-06-04 15:40:00,80.89,81.06,80.85,81.02,59100.0,55.3237,55.44,55.2963,55.4126,59100.0
2012-06-04 15:50:00,81.02,81.12,81.01,81.02,91800.0,55.4126,55.481,55.4058,55.4126,91800.0
2012-06-05 09:30:00,80.81,80.92,80.24,80.44,55900.0,55.269,55.3442,54.8791,55.0159,55900.0
2012-06-05 09:40:00,80.45,80.55,80.23,80.29,37200.0,55.0228,55.0912,54.8723,54.9133,37200.0
2012-06-05 09:50:00,80.28,80.38,80.14,80.26,44000.0,54.9065,54.9749,54.8107,54.8928,44000.0
2012-06-05 10:00:00,80.28,80.79,80.28,80.73,36800.0,54.9065,55.2553,54.9065,55.2143,36800.0
2012-06-05 10:10:00,80.7,80.74,80.55,80.59,30200.0,55.1938,55.2211,55.0912,55.1185,30200.0
2012-06-05 10:20:00,80.57,80.85,80.57,80.78,27200.0,55.1048,55.2963,55.1048,55.2485,27200.0
2012-06-05 10:30:00,80.79,80.81,80.61,80.7,46700.0,55.2553,55.269,55.1322,55.1938,46700.0
2012-06-05 10:40:00,80.7,80.72,80.56,80.62,32300.0,55.1938,55.2074,55.098,55.139,32300.0
2012-06-05 10:50:00,80.63,80.63,80.48,80.55,25800.0,55.1459,55.1459,55.0433,55.0912,25800.0
2012-06-05 11:00:00,80.55,80.6,80.52,80.56,23100.0,55.0912,55.1254,55.0706,55.098,23100.0
2012-06-05 11:10:00,80.54,80.67,80.54,80.67,21200.0,55.0843,55.1732,55.0843,55.1732,21200.0
2012-06-05 11:20:00,80.67,80.7,80.63,80.63,11500.0,55.1732,55.1938,55.1459,55.1459,11500.0
2012-06-05 11:30:00,80.65,80.73,80.5,80.55,23600.0,55.1596,55.2143,55.057,55.0912,23600.0
2012-06-05 11:40:00,80.55,80.55,80.43,80.5,25300.0,55.0912,55.0912,55.0091,55.057,25300.0
2012-06-05 11:50:00,80.51,80.58,80.47,80.48,60000.0,55.0638,55.1117,55.0364,55.0433,60000.0
2012-06-05 12:00:00,80.51,80.68,80.5,80.63,23100.0,55.0638,55.1801,55.057,55.1459,23100.0
2012-06-05 12:10:00,80.62,80.67,80.52,80.56,31200.0,55.139,55.1732,55.0706,55.098,31200.0
2012-06-05 12:20:00,80.56,80.58,80.51,80.57,19600.0,55.098,55.1117,55.0638,55.1048,19600.0
2012-06-05 12:30:00,80.58,80.73,80.58,80.69,28300.0,55.1117,55.2143,55.1117,55.1869,28300.0
2012-06-05 12:40:00,80.66,80.66,80.54,80.54,15700.0,55.1664,55.1664,55.0843,55.0843,15700.0
2012-06-05 12:50:00,80.54,80.59,80.53,80.56,21800.0,55.0843,55.1185,55.0775,55.098,21800.0
2012-06-05 13:00:00,80.54,80.57,80.5,80.55,22900.0,55.0843,55.1048,55.057,55.0912,22900.0
2012-06-05 13:10:00,80.55,80.61,80.52,80.57,23300.0,55.0912,55.1322,55.0706,55.1048,23300.0
2012-06-05 13:20:00,80.58,80.69,80.55,80.66,28900.0,55.1117,55.1869,55.0912,55.1664,28900.0
2012-06-05 13:30:00,80.66,80.75,80.64,80.68,24900.0,55.1664,55.2279,55.1527,55.1801,24900.0
2012-06-05 13:40:00,80.69,80.75,80.66,80.74,20100.0,55.1869,55.2279,55.1664,55.2211,20100.0
2012-06-05 13:50:00,80.75,80.8,80.73,80.79,18000.0,55.2279,55.2621,55.2143,55.2553,18000.0
2012-06-05 14:00:00,80.78,80.84,80.73,80.81,29700.0,55.2485,55.2895,55.2143,55.269,29700.0
2012-06-05 14:10:00,80.8,80.9,80.78,80.85,28000.0,55.2621,55.3305,55.2485,55.2963,28000.0
2012-06-05 14:20:00,80.85,80.89,80.82,80.87,19300.0,55.2963,55.3237,55.2758,55.31,19300.0
2012-06-05 14:30:00,80.88,80.88,80.78,80.8,21700.0,55.3169,55.3169,55.2485,55.2621,21700.0
2012-06-05 14:40:00,80.8,80.83,80.75,80.77,21600.0,55.2621,55.2827,55.2279,55.2416,21600.0
2012-06-05 14:50:00,80.76,80.82,80.76,80.78,27700.0,55.2348,55.2758,55.2348,55.2485,27700.0
2012-06-05 15:00:00,80.78,80.89,80.76,80.76,36400.0,55.2485,55.3237,55.2348,55.2348,36400.0
2012-06-05 15:10:00,80.76,80.81,80.72,80.8,45000.0,55.2348,55.269,55.2074,55.2621,45000.0
2012-06-05 15:20:00,80.8,80.89,80.8,80.84,39500.0,55.2621,55.3237,55.2621,55.2895,39500.0
2012-06-05 15:30:00,80.85,80.87,80.8,80.86,55300.0,55.2963,55.31,55.2621,55.3032,55300.0
2012-06-05 15:40:00,80.86,80.89,80.75,80.81,48200.0,55.3032,55.3237,55.2279,55.269,48200.0
2012-06-05 15:50:00,80.82,80.9,80.8,80.83,147900.0,55.2758,55.3305,55.2621,55.2827,147900.0
2012-06-06 09:30:00,81.79,81.84,81.28,81.4,41600.0,55.9392,55.9734,55.5904,55.6725,41600.0
2012-06-06 09:40:00,81.46,81.71,81.42,81.63,33800.0,55.7135,55.8845,55.6862,55.8298,33800.0
2012-06-06 09:50:00,81.68,81.74,81.54,81.61,29300.0,55.864,55.905,55.7683,55.8161,29300.0
2012-06-06 10:00:00,81.6,81.77,81.6,81.77,23500.0,55.8093,55.9256,55.8093,55.9256,23500.0
2012-06-06 10:10:00,81.76,81.8,81.62,81.64,15600.0,55.9187,55.9461,55.823,55.8367,15600.0
2012-06-06 10:20:00,81.62,81.68,81.59,81.66,15900.0,55.823,55.864,55.8025,55.8503,15900.0
2012-06-06 10:30:00,81.66,81.66,81.49,81.51,24000.0,55.8503,55.8503,55.7341,55.7477,24000.0
2012-06-06 10:40:00,81.53,81.65,81.51,81.61,16900.0,55.7614,55.8435,55.7477,55.8161,16900.0
2012-06-06 10:50:00,81.63,81.76,81.6,81.74,27500.0,55.8298,55.9187,55.8093,55.905,27500.0
2012-06-06 11:00:00,81.75,81.81,81.73,81.8,18700.0,55.9119,55.9529,55.8982,55.9461,18700.0
2012-06-06 11:10:00,81.8,81.84,81.78,81.8,23400.0,55.9461,55.9734,55.9324,55.9461,23400.0
2012-06-06 11:20:00,81.8,81.93,81.78,81.86,29600.0,55.9461,56.035,55.9324,55.9871,29600.0
2012-06-06 11:30:00,81.85,81.87,81.72,81.87,32000.0,55.9803,55.994,55.8914,55.994,32000.0
2012-06-06 11:40:00,81.84,81.88,81.82,81.83,21000.0,55.9734,56.0008,55.9598,55.9666,21000.0
2012-06-06 11:50:00,81.83,81.84,81.66,81.72,20200.0,55.9666,55.9734,55.8503,55.8914,20200.0
2012-06-06 12:00:00,81.71,81.91,81.71,81.88,35400.0,55.8845,56.0213,55.8845,56.0008,35400.0
2012-06-06 12:10:00,81.9,81.91,81.81,81.86,46100.0,56.0145,56.0213,55.9529,55.9871,46100.0
2012-06-06 12:20:00,81.85,81.94,81.83,81.83,29000.0,55.9803,56.0418,55.9666,55.9666,29000.0
2012-06-06 12:30:00,81.83,81.93,81.8,81.92,23600.0,55.9666,56.035,55.9461,56.0282,23600.0
2012-06-06 12:40:00,81.9,82.01,81.9,82.0,23000.0,56.0145,56.0897,56.0145,56.0829,23000.0
2012-06-06 12:50:00,82.0,82.01,81.92,81.98,34100.0,56.0829,56.0897,56.0282,56.0692,34100.0
2012-06-06 13:00:00,81.98,82.03,81.9,81.98,45200.0,56.0692,56.1034,56.0145,56.0692,45200.0
2012-06-06 13:10:00,81.99,82.01,81.87,81.92,49800.0,56.076,56.0897,55.994,56.0282,49800.0
2012-06-06 13:20:00,81.93,81.96,81.87,81.96,42000.0,56.035,56.0555,55.994,56.0555,42000.0
2012-06-06 13:30:00,81.96,81.97,81.85,81.9,43100.0,56.0555,56.0624,55.9803,56.0145,43100.0
2012-06-06 13:40:00,81.9,81.98,81.89,81.96,22200.0,56.0145,56.0692,56.0076,56.0555,22200.0
2012-06-06 13:50:00,81.96,82.03,81.94,81.98,29000.0,56.0555,56.1034,56.0418,56.0692,29000.0
2012-06-06 14:00:00,81.99,82.07,81.93,81.97,59500.0,56.076,56.1307,56.035,56.0624,59500.0
2012-06-06 14:10:00,81.98,82.0,81.88,81.94,57100.0,56.0692,56.0829,56.0008,56.0418,57100.0
2012-06-06 14:20:00,81.93,81.98,81.8,81.91,69000.0,56.035,56.0692,55.9461,56.0213,69000.0
2012-06-06 14:30:00,81.91,82.05,81.89,82.03,49500.0,56.0213,56.1171,56.0076,56.1034,49500.0
2012-06-06 14:40:00,82.01,82.12,82.01,82.1,50500.0,56.0897,56.1649,56.0897,56.1513,50500.0
2012-06-06 14:50:00,82.11,82.12,81.98,82.04,89600.0,56.1581,56.1649,56.0692,56.1102,89600.0
2012-06-06 15:00:00,82.04,82.11,81.99,82.1,58600.0,56.1102,56.1581,56.076,56.1513,58600.0
2012-06-06 15:10:00,82.09,82.13,81.92,81.98,109300.0,56.1444,56.1718,56.0282,56.0692,109300.0
2012-06-06 15:20:00,81.98,82.06,81.93,81.99,91500.0,56.0692,56.1239,56.035,56.076,91500.0
2012-06-06 15:30:00,81.98,82.09,81.94,82.02,115500.0,56.0692,56.1444,56.0418,56.0965,115500.0
2012-06-06 15:40:00,82.02,82.26,82.01,82.21,127200.0,56.0965,56.2607,56.0897,56.2265,127200.0
2012-06-06 15:50:00,82.22,82.44,82.19,82.36,330100.0,56.2333,56.3838,56.2128,56.3291,330100.0
2012-06-07 09:30:00,83.04,83.57,82.69,83.5,51300.0,56.7942,57.1567,56.5548,57.1088,51300.0
2012-06-07 09:40:00,83.49,83.65,83.34,83.59,46900.0,57.1019,57.2114,56.9993,57.1703,46900.0
2012-06-07 09:50:00,83.59,83.64,83.41,83.46,39800.0,57.1703,57.2045,57.0472,57.0814,39800.0
2012-06-07 10:00:00,83.49,83.65,83.36,83.47,71800.0,57.1019,57.2114,57.013,57.0883,71800.0
2012-06-07 10:10:00,83.46,83.61,83.3,83.35,33600.0,57.0814,57.184,56.972,57.0062,33600.0
2012-06-07 10:20:00,83.34,83.47,83.28,83.46,32700.0,56.9993,57.0883,56.9583,57.0814,32700.0
2012-06-07 10:30:00,83.46,83.48,83.21,83.27,39100.0,57.0814,57.0951,56.9104,56.9515,39100.0
2012-06-07 10:40:00,83.27,83.31,83.09,83.16,49700.0,56.9515,56.9788,56.8284,56.8762,49700.0
2012-06-07 10:50:00,83.16,83.28,83.11,83.25,34000.0,56.8762,56.9583,56.842,56.9378,34000.0
2012-06-07 11:00:00,83.27,83.28,83.15,83.21,30600.0,56.9515,56.9583,56.8694,56.9104,30600.0
2012-06-07 11:10:00,83.23,83.23,83.05,83.1,22200.0,56.9241,56.9241,56.801,56.8352,22200.0
2012-06-07 11:20:00,83.1,83.19,83.08,83.14,21100.0,56.8352,56.8968,56.8215,56.8626,21100.0
2012-06-07 11:30:00,83.11,83.28,83.09,83.24,20700.0,56.842,56.9583,56.8284,56.931,20700.0
2012-06-07 11:40:00,83.26,83.27,83.16,83.23,27500.0,56.9446,56.9515,56.8762,56.9241,27500.0
2012-06-07 11:50:00,83.21,83.28,83.12,83.15,17100.0,56.9104,56.9583,56.8489,56.8694,17100.0
2012-06-07 12:00:00,83.15,83.17,82.99,83.08,18900.0,56.8694,56.8831,56.76,56.8215,18900.0
2012-06-07 12:10:00,83.05,83.31,83.02,83.2,36600.0,56.801,56.9788,56.7805,56.9036,36600.0
2012-06-07 12:20:00,83.2,83.27,83.1,83.16,26900.0,56.9036,56.9515,56.8352,56.8762,26900.0
2012-06-07 12:30:00,83.15,83.17,83.09,83.09,17300.0,56.8694,56.8831,56.8284,56.8284,17300.0
2012-06-07 12:40:00,83.1,83.25,83.05,83.22,29600.0,56.8352,56.9378,56.801,56.9173,29600.0
2012-06-07 12:50:00,83.21,83.28,83.12,83.17,18100.0,56.9104,56.9583,56.8489,56.8831,18100.0
2012-06-07 13:00:00,83.17,83.2,83.12,83.12,23300.0,56.8831,56.9036,56.8489,56.8489,23300.0
2012-06-07 13:10:00,83.13,83.28,83.12,83.25,14000.0,56.8557,56.9583,56.8489,56.9378,14000.0
2012-06-07 13:20:00,83.26,83.39,83.26,83.34,31600.0,56.9446,57.0335,56.9446,56.9993,31600.0
2012-06-07 13:30:00,83.35,83.47,83.29,83.35,58400.0,57.0062,57.0883,56.9651,57.0062,58400.0
2012-06-07 13:40:00,83.35,83.44,83.33,83.44,33100.0,57.0062,57.0677,56.9925,57.0677,33100.0
2012-06-07 13:50:00,83.43,83.43,83.36,83.37,25900.0,57.0609,57.0609,57.013,57.0199,25900.0
2012-06-07 14:00:00,83.37,83.44,83.32,83.32,33900.0,57.0199,57.0677,56.9857,56.9857,33900.0
2012-06-07 14:10:00,83.31,83.38,83.31,83.35,18800.0,56.9788,57.0267,56.9788,57.0062,18800.0
2012-06-07 14:20:00,83.36,83.42,83.31,83.34,41700.0,57.013,57.0541,56.9788,56.9993,41700.0
2012-06-07 14:30:00,83.35,83.41,83.35,83.38,29200.0,57.0062,57.0472,57.0062,57.0267,29200.0
2012-06-07 14:40:00,83.36,83.45,83.36,83.45,25900.0,57.013,57.0746,57.013,57.0746,25900.0
2012-06-07 14:50:00,83.44,83.44,83.35,83.4,35400.0,57.0677,57.0677,57.0062,57.0404,35400.0
2012-06-07 15:00:00,83.41,83.41,83.29,83.31,47800.0,57.0472,57.0472,56.9651,56.9788,47800.0
2012-06-07 15:10:00,83.31,83.35,83.21,83.25,51000.0,56.9788,57.0062,56.9104,56.9378,51000.0
2012-06-07 15:20:00,83.25,83.33,83.23,83.28,56000.0,56.9378,56.9925,56.9241,56.9583,56000.0
2012-06-07 15:30:00,83.28,83.33,83.2,83.2,79600.0,56.9583,56.9925,56.9036,56.9036,79600.0
2012-06-07 15:40:00,83.2,83.28,83.13,83.17,94200.0,56.9036,56.9583,56.8557,56.8831,94200.0
2012-06-07 15:50:00,83.18,83.2,83.07,83.11,148500.0,56.8899,56.9036,56.8147,56.842,148500.0
2012-06-08 09:30:00,82.94,83.41,82.94,83.26,47600.0,56.7258,57.0472,56.7258,56.9446,47600.0
2012-06-08 09:40:00,83.23,83.26,82.97,83.0,29800.0,56.9241,56.9446,56.7463,56.7668,29800.0
2012-06-08 09:50:00,82.97,83.01,82.76,82.85,29500.0,56.7463,56.7736,56.6027,56.6642,29500.0
2012-06-08 10:00:00,82.87,82.9,82.78,82.83,32500.0,56.6779,56.6984,56.6163,56.6505,32500.0
2012-06-08 10:10:00,82.83,82.86,82.73,82.76,21900.0,56.6505,56.6711,56.5821,56.6027,21900.0
2012-06-08 10:20:00,82.73,82.79,82.65,82.78,25100.0,56.5821,56.6232,56.5274,56.6163,25100.0
2012-06-08 10:30:00,82.75,82.99,82.72,82.97,21900.0,56.5958,56.76,56.5753,56.7463,21900.0
2012-06-08 10:40:00,82.97,83.29,82.93,83.2,23500.0,56.7463,56.9651,56.7189,56.9036,23500.0
2012-06-08 10:50:00,83.22,83.35,83.13,83.3,50000.0,56.9173,57.0062,56.8557,56.972,50000.0
2012-06-08 11:00:00,83.35,83.35,83.02,83.05,26700.0,57.0062,57.0062,56.7805,56.801,26700.0
2012-06-08 11:10:00,83.04,83.07,82.96,83.0,23800.0,56.7942,56.8147,56.7394,56.7668,23800.0
2012-06-08 11:20:00,83.02,83.18,82.98,83.11,27500.0,56.7805,56.8899,56.7531,56.842,27500.0
2012-06-08 11:30:00,83.1,83.26,83.09,83.17,19500.0,56.8352,56.9446,56.8284,56.8831,19500.0
2012-06-08 11:40:00,83.18,83.23,83.14,83.16,14000.0,56.8899,56.9241,56.8626,56.8762,14000.0
2012-06-08 11:50:00,83.2,83.2,83.04,83.04,15800.0,56.9036,56.9036,56.7942,56.7942,15800.0
2012-06-08 12:00:00,83.05,83.09,82.97,83.02,25300.0,56.801,56.8284,56.7463,56.7805,25300.0
2012-06-08 12:10:00,83.02,83.05,82.97,83.03,13600.0,56.7805,56.801,56.7463,56.7873,13600.0
2012-06-08 12:20:00,83.03,83.03,82.92,82.92,17100.0,56.7873,56.7873,56.7121,56.7121,17100.0
2012-06-08 12:30:00,82.92,83.05,82.92,83.04,19600.0,56.7121,56.801,56.7121,56.7942,19600.0
2012-06-08 12:40:00,83.02,83.09,83.02,83.06,11200.0,56.7805,56.8284,56.7805,56.8078,11200.0
2012-06-08 12:50:00,83.05,83.1,83.0,83.02,12400.0,56.801,56.8352,56.7668,56.7805,12400.0
2012-06-08 13:00:00,83.04,83.12,82.98,83.12,18800.0,56.7942,56.8489,56.7531,56.8489,18800.0
2012-06-08 13:10:00,83.11,83.17,83.08,83.1,12900.0,56.842,56.8831,56.8215,56.8352,12900.0
2012-06-08 13:20:00,83.1,83.16,83.04,83.04,21600.0,56.8352,56.8762,56.7942,56.7942,21600.0
2012-06-08 13:30:00,83.06,83.16,83.05,83.12,22100.0,56.8078,56.8762,56.801,56.8489,22100.0
2012-06-08 13:40:00,83.12,83.16,83.08,83.14,17700.0,56.8489,56.8762,56.8215,56.8626,17700.0
2012-06-08 13:50:00,83.14,83.23,83.09,83.11,19400.0,56.8626,56.9241,56.8284,56.842,19400.0
2012-06-08 14:00:00,83.11,83.12,83.05,83.07,14500.0,56.842,56.8489,56.801,56.8147,14500.0
2012-06-08 14:10:00,83.08,83.1,83.04,83.06,11300.0,56.8215,56.8352,56.7942,56.8078,11300.0
2012-06-08 14:20:00,83.06,83.15,83.05,83.11,12900.0,56.8078,56.8694,56.801,56.842,12900.0
2012-06-08 14:30:00,83.11,83.23,83.06,83.21,24600.0,56.842,56.9241,56.8078,56.9104,24600.0
2012-06-08 14:40:00,83.2,83.2,83.11,83.12,19600.0,56.9036,56.9036,56.842,56.8489,19600.0
2012-06-08 14:50:00,83.12,83.21,83.07,83.15,25900.0,56.8489,56.9104,56.8147,56.8694,25900.0
2012-06-08 15:00:00,83.17,83.18,83.08,83.12,33200.0,56.8831,56.8899,56.8215,56.8489,33200.0
2012-06-08 15:10:00,83.1,83.22,83.1,83.14,20400.0,56.8352,56.9173,56.8352,56.8626,20400.0
2012-06-08 15:20:00,83.14,83.15,83.07,83.08,19800.0,56.8626,56.8694,56.8147,56.8215,19800.0
2012-06-08 15:30:00,83.09,83.1,83.02,83.03,33000.0,56.8284,56.8352,56.7805,56.7873,33000.0
2012-06-08 15:40:00,83.03,83.24,83.03,83.23,50600.0,56.7873,56.931,56.7873,56.9241,50600.0
2012-06-08 15:50:00,83.23,83.29,83.15,83.29,102000.0,56.9241,56.9651,56.8694,56.9651,102000.0
2012-06-11 09:30:00,83.79,83.79,83.24,83.67,38400.0,57.3071,57.3071,56.931,57.225,38400.0
2012-06-11 09:40:00,83.67,83.74,83.44,83.6,25800.0,57.225,57.2729,57.0677,57.1772,25800.0
2012-06-11 09:50:00,83.59,83.62,83.35,83.41,34300.0,57.1703,57.1908,57.0062,57.0472,34300.0
2012-06-11 10:00:00,83.4,83.61,83.33,83.46,25400.0,57.0404,57.184,56.9925,57.0814,25400.0
2012-06-11 10:10:00,83.46,83.54,83.37,83.37,26600.0,57.0814,57.1361,57.0199,57.0199,26600.0
2012-06-11 10:20:00,83.36,83.41,83.2,83.22,16600.0,57.013,57.0472,56.9036,56.9173,16600.0
2012-06-11 10:30:00,83.23,83.26,83.06,83.06,22400.0,56.9241,56.9446,56.8078,56.8078,22400.0
2012-06-11 10:40:00,83.04,83.08,82.96,82.99,14500.0,56.7942,56.8215,56.7394,56.76,14500.0
2012-06-11 10:50:00,83.01,83.16,82.96,83.09,12900.0,56.7736,56.8762,56.7394,56.8284,12900.0
2012-06-11 11:00:00,83.07,83.1,83.02,83.05,12200.0,56.8147,56.8352,56.7805,56.801,12200.0
2012-06-11 11:10:00,83.05,83.06,82.97,82.97,12000.0,56.801,56.8078,56.7463,56.7463,12000.0
2012-06-11 11:20:00,82.97,83.05,82.94,82.98,18400.0,56.7463,56.801,56.7258,56.7531,18400.0
2012-06-11 11:30:00,82.98,83.15,82.97,83.14,12700.0,56.7531,56.8694,56.7463,56.8626,12700.0
2012-06-11 11:40:00,83.16,83.23,83.13,83.23,13900.0,56.8762,56.9241,56.8557,56.9241,13900.0
2012-06-11 11:50:00,83.24,83.28,83.1,83.24,11800.0,56.931,56.9583,56.8352,56.931,11800.0
2012-06-11 12:00:00,83.23,83.27,83.13,83.18,9100.0,56.9241,56.9515,56.8557,56.8899,9100.0
2012-06-11 12:10:00,83.19,83.23,83.14,83.17,14700.0,56.8968,56.9241,56.8626,56.8831,14700.0
2012-06-11 12:20:00,83.19,83.27,83.18,83.24,11900.0,56.8968,56.9515,56.8899,56.931,11900.0
2012-06-11 12:30:00,83.24,83.31,83.24,83.29,30400.0,56.931,56.9788,56.931,56.9651,30400.0
2012-06-11 12:40:00,83.3,83.31,83.21,83.27,14200.0,56.972,56.9788,56.9104,56.9515,14200.0
2012-06-11 12:50:00,83.27,83.35,83.21,83.34,15000.0,56.9515,57.0062,56.9104,56.9993,15000.0
2012-06-11 13:00:00,83.33,83.35,83.28,83.31,10400.0,56.9925,57.0062,56.9583,56.9788,10400.0
2012-06-11 13:10:00,83.31,83.48,83.29,83.43,14700.0,56.9788,57.0951,56.9651,57.0609,14700.0
2012-06-11 13:20:00,83.42,83.42,83.29,83.33,8100.0,57.0541,57.0541,56.9651,56.9925,8100.0
2012-06-11 13:30:00,83.33,83.37,83.27,83.29,9200.0,56.9925,57.0199,56.9515,56.9651,9200.0
2012-06-11 13:40:00,83.28,83.31,83.22,83.24,7200.0,56.9583,56.9788,56.9173,56.931,7200.0
2012-06-11 13:50:00,83.25,83.3,83.24,83.26,6200.0,56.9378,56.972,56.931,56.9446,6200.0
2012-06-11 14:00:00,83.26,83.26,83.08,83.1,12900.0,56.9446,56.9446,56.8215,56.8352,12900.0
2012-06-11 14:10:00,83.09,83.14,83.06,83.07,15000.0,56.8284,56.8626,56.8078,56.8147,15000.0
2012-06-11 14:20:00,83.07,83.14,83.04,83.1,17800.0,56.8147,56.8626,56.7942,56.8352,17800.0
2012-06-11 14:30:00,83.09,83.18,83.07,83.12,9200.0,56.8284,56.8899,56.8147,56.8489,9200.0
2012-06-11 14:40:00,83.13,83.19,83.12,83.13,9400.0,56.8557,56.8968,56.8489,56.8557,9400.0
2012-06-11 14:50:00,83.13,83.22,83.13,83.19,17000.0,56.8557,56.9173,56.8557,56.8968,17000.0
2012-06-11 15:00:00,83.19,83.19,83.04,83.04,21100.0,56.8968,56.8968,56.7942,56.7942,21100.0
2012-06-11 15:10:00,83.06,83.07,82.97,83.0,26100.0,56.8078,56.8147,56.7463,56.7668,26100.0
2012-06-11 15:20:00,83.0,83.0,82.91,82.93,30400.0,56.7668,56.7668,56.7053,56.7189,30400.0
2012-06-11 15:30:00,82.94,83.01,82.85,82.95,35700.0,56.7258,56.7736,56.6642,56.7326,35700.0
2012-06-11 15:40:00,82.96,82.97,82.64,82.64,52800.0,56.7394,56.7463,56.5206,56.5206,52800.0
2012-06-11 15:50:00,82.65,82.66,82.39,82.49,116800.0,56.5274,56.5343,56.3496,56.418,116800.0
2012-06-12 09:30:00,83.08,83.08,82.75,83.02,56900.0,56.8215,56.8215,56.5958,56.7805,56900.0
2012-06-12 09:40:00,83.05,83.4,83.05,83.36,59900.0,56.801,57.0404,56.801,57.013,59900.0
2012-06-12 09:50:00,83.34,83.67,83.34,83.65,56200.0,56.9993,57.225,56.9993,57.2114,56200.0
2012-06-12 10:00:00,83.65,83.79,83.35,83.43,46600.0,57.2114,57.3071,57.0062,57.0609,46600.0
2012-06-12 10:10:00,83.42,83.43,83.17,83.21,44100.0,57.0541,57.0609,56.8831,56.9104,44100.0
2012-06-12 10:20:00,83.24,83.35,83.2,83.25,30800.0,56.931,57.0062,56.9036,56.9378,30800.0
2012-06-12 10:30:00,83.25,83.28,83.15,83.15,26900.0,56.9378,56.9583,56.8694,56.8694,26900.0
2012-06-12 10:40:00,83.15,83.36,83.14,83.3,25100.0,56.8694,57.013,56.8626,56.972,25100.0
2012-06-12 10:50:00,83.31,83.33,83.14,83.19,22100.0,56.9788,56.9925,56.8626,56.8968,22100.0
2012-06-12 11:00:00,83.22,83.31,83.22,83.27,23700.0,56.9173,56.9788,56.9173,56.9515,23700.0
2012-06-12 11:10:00,83.28,83.46,83.28,83.38,18500.0,56.9583,57.0814,56.9583,57.0267,18500.0
2012-06-12 11:20:00,83.4,83.6,83.4,83.55,20500.0,57.0404,57.1772,57.0404,57.143,20500.0
2012-06-12 11:30:00,83.55,83.7,83.55,83.69,10000.0,57.143,57.2456,57.143,57.2387,10000.0
2012-06-12 11:40:00,83.7,83.78,83.67,83.7,15700.0,57.2456,57.3003,57.225,57.2456,15700.0
2012-06-12 11:50:00,83.71,83.74,83.6,83.6,15200.0,57.2524,57.2729,57.1772,57.1772,15200.0
2012-06-12 12:00:00,83.62,83.64,83.39,83.4,18200.0,57.1908,57.2045,57.0335,57.0404,18200.0
2012-06-12 12:10:00,83.4,83.41,83.3,83.37,31600.0,57.0404,57.0472,56.972,57.0199,31600.0
2012-06-12 12:20:00,83.36,83.37,83.32,83.33,18200.0,57.013,57.0199,56.9857,56.9925,18200.0
2012-06-12 12:30:00,83.34,83.39,83.33,83.35,16100.0,56.9993,57.0335,56.9925,57.0062,16100.0
2012-06-12 12:40:00,83.36,83.38,83.27,83.27,23300.0,57.013,57.0267,56.9515,56.9515,23300.0
2012-06-12 12:50:00,83.27,83.31,83.26,83.3,18500.0,56.9515,56.9788,56.9446,56.972,18500.0
2012-06-12 13:00:00,83.3,83.3,83.18,83.18,14300.0,56.972,56.972,56.8899,56.8899,14300.0
2012-06-12 13:10:00,83.18,83.34,83.17,83.3,29000.0,56.8899,56.9993,56.8831,56.972,29000.0
2012-06-12 13:20:00,83.3,83.33,83.23,83.24,21000.0,56.972,56.9925,56.9241,56.931,21000.0
2012-06-12 13:30:00,83.25,83.34,83.21,83.32,19100.0,56.9378,56.9993,56.9104,56.9857,19100.0
2012-06-12 13:40:00,83.35,83.37,83.25,83.26,15800.0,57.0062,57.0199,56.9378,56.9446,15800.0
2012-06-12 13:50:00,83.25,83.38,83.25,83.31,28600.0,56.9378,57.0267,56.9378,56.9788,28600.0
2012-06-12 14:00:00,83.34,83.39,83.3,83.33,20000.0,56.9993,57.0335,56.972,56.9925,20000.0
2012-06-12 14:10:00,83.31,83.31,83.21,83.25,17900.0,56.9788,56.9788,56.9104,56.9378,17900.0
2012-06-12 14:20:00,83.24,83.28,83.19,83.21,23500.0,56.931,56.9583,56.8968,56.9104,23500.0
2012-06-12 14:30:00,83.21,83.41,83.21,83.27,83300.0,56.9104,57.0472,56.9104,56.9515,83300.0
2012-06-12 14:40:00,83.28,83.29,83.23,83.29,20300.0,56.9583,56.9651,56.9241,56.9651,20300.0
2012-06-12 14:50:00,83.29,83.3,83.15,83.18,25200.0,56.9651,56.972,56.8694,56.8899,25200.0
2012-06-12 15:00:00,83.18,83.28,83.15,83.28,22900.0,56.8899,56.9583,56.8694,56.9583,22900.0
2012-06-12 15:10:00,83.28,83.33,83.25,83.27,26700.0,56.9583,56.9925,56.9378,56.9515,26700.0
2012-06-12 15:20:00,83.27,83.35,83.2,83.33,39700.0,56.9515,57.0062,56.9036,56.9925,39700.0
2012-06-12 15:30:00,83.33,83.33,83.22,83.26,41400.0,56.9925,56.9925,56.9173,56.9446,41400.0
2012-06-12 15:40:00,83.27,83.36,83.25,83.26,119400.0,56.9515,57.013,56.9378,56.9446,119400.0
2012-06-12 15:50:00,83.26,83.38,83.23,83.37,152800.0,56.9446,57.0267,56.9241,57.0199,152800.0
2012-06-13 09:30:00,82.97,83.12,82.58,82.66,45200.0,56.7463,56.8489,56.4796,56.5343,45200.0
2012-06-13 09:40:00,82.64,82.73,82.42,82.6,48600.0,56.5206,56.5821,56.3701,56.4932,48600.0
2012-06-13 09:50:00,82.65,82.7,82.54,82.62,40500.0,56.5274,56.5616,56.4522,56.5069,40500.0
2012-06-13 10:00:00,82.62,82.93,82.61,82.89,30600.0,56.5069,56.7189,56.5001,56.6916,30600.0
2012-06-13 10:10:00,82.92,83.03,82.86,82.93,18900.0,56.7121,56.7873,56.6711,56.7189,18900.0
2012-06-13 10:20:00,82.97,83.0,82.87,82.9,19800.0,56.7463,56.7668,56.6779,56.6984,19800.0
2012-06-13 10:30:00,82.94,83.22,82.92,83.22,15800.0,56.7258,56.9173,56.7121,56.9173,15800.0
2012-06-13 10:40:00,83.24,83.25,82.96,82.97,26800.0,56.931,56.9378,56.7394,56.7463,26800.0
2012-06-13 10:50:00,82.99,83.22,82.99,83.19,20200.0,56.76,56.9173,56.76,56.8968,20200.0
2012-06-13 11:00:00,83.18,83.18,83.03,83.07,18800.0,56.8899,56.8899,56.7873,56.8147,18800.0
2012-06-13 11:10:00,83.06,83.23,83.06,83.18,17500.0,56.8078,56.9241,56.8078,56.8899,17500.0
2012-06-13 11:20:00,83.17,83.26,83.15,83.15,22600.0,56.8831,56.9446,56.8694,56.8694,22600.0
2012-06-13 11:30:00,83.16,83.42,83.16,83.42,44900.0,56.8762,57.0541,56.8762,57.0541,44900.0
2012-06-13 11:40:00,83.41,83.44,83.29,83.3,19700.0,57.0472,57.0677,56.9651,56.972,19700.0
2012-06-13 11:50:00,83.31,83.34,83.28,83.3,22000.0,56.9788,56.9993,56.9583,56.972,22000.0
2012-06-13 12:00:00,83.3,83.3,83.2,83.26,43000.0,56.972,56.972,56.9036,56.9446,43000.0
2012-06-13 12:10:00,83.27,83.31,83.22,83.28,37300.0,56.9515,56.9788,56.9173,56.9583,37300.0
2012-06-13 12:20:00,83.28,83.33,83.23,83.26,40100.0,56.9583,56.9925,56.9241,56.9446,40100.0
2012-06-13 12:30:00,83.25,83.32,83.22,83.29,51900.0,56.9378,56.9857,56.9173,56.9651,51900.0
2012-06-13 12:40:00,83.27,83.41,83.27,83.3,7900.0,56.9515,57.0472,56.9515,56.972,7900.0
2012-06-13 12:50:00,83.3,83.31,83.23,83.27,15400.0,56.972,56.9788,56.9241,56.9515,15400.0
2012-06-13 13:00:00,83.28,83.33,83.25,83.33,8700.0,56.9583,56.9925,56.9378,56.9925,8700.0
2012-06-13 13:10:00,83.34,83.34,83.25,83.31,9800.0,56.9993,56.9993,56.9378,56.9788,9800.0
2012-06-13 13:20:00,83.29,83.35,83.23,83.35,7900.0,56.9651,57.0062,56.9241,57.0062,7900.0
2012-06-13 13:30:00,83.33,83.35,83.31,83.32,6200.0,56.9925,57.0062,56.9788,56.9857,6200.0
2012-06-13 13:40:00,83.33,83.37,83.24,83.36,22900.0,56.9925,57.0199,56.931,57.013,22900.0
2012-06-13 13:50:00,83.35,83.35,83.23,83.25,17100.0,57.0062,57.0062,56.9241,56.9378,17100.0
2012-06-13 14:00:00,83.26,83.26,83.17,83.18,24400.0,56.9446,56.9446,56.8831,56.8899,24400.0
2012-06-13 14:10:00,83.18,83.19,83.08,83.13,13100.0,56.8899,56.8968,56.8215,56.8557,13100.0
2012-06-13 14:20:00,83.12,83.16,83.09,83.14,20100.0,56.8489,56.8762,56.8284,56.8626,20100.0
2012-06-13 14:30:00,83.14,83.17,83.1,83.12,15100.0,56.8626,56.8831,56.8352,56.8489,15100.0
2012-06-13 14:40:00,83.11,83.13,82.95,83.01,14600.0,56.842,56.8557,56.7326,56.7736,14600.0
2012-06-13 14:50:00,83.0,83.0,82.88,82.9,14100.0,56.7668,56.7668,56.6847,56.6984,14100.0
2012-06-13 15:00:00,82.9,82.93,82.78,82.81,16200.0,56.6984,56.7189,56.6163,56.6369,16200.0
2012-06-13 15:10:00,82.8,82.81,82.62,82.62,28500.0,56.63,56.6369,56.5069,56.5069,28500.0
2012-06-13 15:20:00,82.63,82.63,82.44,82.44,28100.0,56.5137,56.5137,56.3838,56.3838,28100.0
2012-06-13 15:30:00,82.44,82.6,82.42,82.53,30700.0,56.3838,56.4932,56.3701,56.4454,30700.0
2012-06-13 15:40:00,82.54,82.57,82.41,82.43,37400.0,56.4522,56.4727,56.3633,56.377,37400.0
2012-06-13 15:50:00,82.43,82.69,82.4,82.65,107900.0,56.377,56.5548,56.3564,56.5274,107900.0
2012-06-14 09:30:00,82.85,82.89,82.44,82.51,39500.0,56.6642,56.6916,56.3838,56.4317,39500.0
2012-06-14 09:40:00,82.52,83.0,82.49,82.84,21900.0,56.4385,56.7668,56.418,56.6574,21900.0
2012-06-14 09:50:00,82.87,83.16,82.76,83.16,23800.0,56.6779,56.8762,56.6027,56.8762,23800.0
2012-06-14 10:00:00,83.16,83.39,83.12,83.23,53700.0,56.8762,57.0335,56.8489,56.9241,53700.0
2012-06-14 10:10:00,83.26,83.39,83.23,83.37,23100.0,56.9446,57.0335,56.9241,57.0199,23100.0
2012-06-14 10:20:00,83.36,83.42,83.31,83.39,57400.0,57.013,57.0541,56.9788,57.0335,57400.0
2012-06-14 10:30:00,83.41,83.46,83.34,83.36,30800.0,57.0472,57.0814,56.9993,57.013,30800.0
2012-06-14 10:40:00,83.38,83.5,83.36,83.43,28800.0,57.0267,57.1088,57.013,57.0609,28800.0
2012-06-14 10:50:00,83.44,83.59,83.42,83.48,20000.0,57.0677,57.1703,57.0541,57.0951,20000.0
2012-06-14 11:00:00,83.49,83.6,83.46,83.57,60600.0,57.1019,57.1772,57.0814,57.1567,60600.0
2012-06-14 11:10:00,83.57,83.6,83.47,83.52,16700.0,57.1567,57.1772,57.0883,57.1225,16700.0
2012-06-14 11:20:00,83.53,83.55,83.46,83.46,13100.0,57.1293,57.143,57.0814,57.0814,13100.0
2012-06-14 11:30:00,83.48,83.51,83.33,83.47,51200.0,57.0951,57.1156,56.9925,57.0883,51200.0
2012-06-14 11:40:00,83.45,83.46,83.39,83.4,11900.0,57.0746,57.0814,57.0335,57.0404,11900.0
2012-06-14 11:50:00,83.39,83.44,83.39,83.4,15500.0,57.0335,57.0677,57.0335,57.0404,15500.0
2012-06-14 12:00:00,83.41,83.43,83.38,83.39,16800.0,57.0472,57.0609,57.0267,57.0335,16800.0
2012-06-14 12:10:00,83.39,83.44,83.34,83.38,32000.0,57.0335,57.0677,56.9993,57.0267,32000.0
2012-06-14 12:20:00,83.38,83.45,83.36,83.42,28600.0,57.0267,57.0746,57.013,57.0541,28600.0
2012-06-14 12:30:00,83.42,83.44,83.39,83.41,13400.0,57.0541,57.0677,57.0335,57.0472,13400.0
2012-06-14 12:40:00,83.42,83.44,83.38,83.42,21200.0,57.0541,57.0677,57.0267,57.0541,21200.0
2012-06-14 12:50:00,83.42,83.44,83.38,83.43,22100.0,57.0541,57.0677,57.0267,57.0609,22100.0
2012-06-14 13:00:00,83.43,83.49,83.4,83.42,17100.0,57.0609,57.1019,57.0404,57.0541,17100.0
2012-06-14 13:10:00,83.41,83.43,83.38,83.42,11000.0,57.0472,57.0609,57.0267,57.0541,11000.0
2012-06-14 13:20:00,83.42,83.44,83.39,83.39,14500.0,57.0541,57.0677,57.0335,57.0335,14500.0
2012-06-14 13:30:00,83.4,83.41,83.28,83.3,136400.0,57.0404,57.0472,56.9583,56.972,136400.0
2012-06-14 13:40:00,83.3,83.3,83.21,83.22,13400.0,56.972,56.972,56.9104,56.9173,13400.0
2012-06-14 13:50:00,83.22,83.23,83.12,83.12,20500.0,56.9173,56.9241,56.8489,56.8489,20500.0
2012-06-14 14:00:00,83.11,83.18,83.11,83.13,22700.0,56.842,56.8899,56.842,56.8557,22700.0
2012-06-14 14:10:00,83.13,83.14,83.06,83.07,17100.0,56.8557,56.8626,56.8078,56.8147,17100.0
2012-06-14 14:20:00,83.06,83.06,82.9,82.98,26600.0,56.8078,56.8078,56.6984,56.7531,26600.0
2012-06-14 14:30:00,82.98,83.0,82.9,82.94,15200.0,56.7531,56.7668,56.6984,56.7258,15200.0
2012-06-14 14:40:00,82.94,82.98,82.91,82.93,23800.0,56.7258,56.7531,56.7053,56.7189,23800.0
2012-06-14 14:50:00,82.94,83.0,82.92,82.95,30500.0,56.7258,56.7668,56.7121,56.7326,30500.0
2012-06-14 15:00:00,82.95,83.58,82.95,83.3,76400.0,56.7326,57.1635,56.7326,56.972,76400.0
2012-06-14 15:10:00,83.32,83.51,83.13,83.13,54300.0,56.9857,57.1156,56.8557,56.8557,54300.0
2012-06-14 15:20:00,83.11,83.15,82.94,83.03,31300.0,56.842,56.8694,56.7258,56.7873,31300.0
2012-06-14 15:30:00,83.02,83.32,83.02,83.3,29100.0,56.7805,56.9857,56.7805,56.972,29100.0
2012-06-14 15:40:00,83.28,83.39,83.19,83.29,38500.0,56.9583,57.0335,56.8968,56.9651,38500.0
2012-06-14 15:50:00,83.3,83.35,83.2,83.33,72700.0,56.972,57.0062,56.9036,56.9925,72700.0
2012-06-15 09:30:00,83.38,83.84,83.17,83.84,323700.0,57.0267,57.3413,56.8831,57.3413,323700.0
2012-06-15 09:40:00,83.84,83.89,83.68,83.77,43900.0,57.3413,57.3755,57.2319,57.2934,43900.0
2012-06-15 09:50:00,83.75,83.83,83.59,83.71,22800.0,57.2798,57.3345,57.1703,57.2524,22800.0
2012-06-15 10:00:00,83.73,83.87,83.72,83.75,29800.0,57.2661,57.3618,57.2592,57.2798,29800.0
2012-06-15 10:10:00,83.76,83.79,83.61,83.61,16700.0,57.2866,57.3071,57.184,57.184,16700.0
2012-06-15 10:20:00,83.6,83.63,83.49,83.53,17000.0,57.1772,57.1977,57.1019,57.1293,17000.0
2012-06-15 10:30:00,83.53,83.6,83.45,83.59,19900.0,57.1293,57.1772,57.0746,57.1703,19900.0
2012-06-15 10:40:00,83.6,83.81,83.58,83.79,30300.0,57.1772,57.3208,57.1635,57.3071,30300.0
2012-06-15 10:50:00,83.8,83.82,83.53,83.71,131700.0,57.314,57.3276,57.1293,57.2524,131700.0
2012-06-15 11:00:00,83.69,83.7,83.6,83.61,44000.0,57.2387,57.2456,57.1772,57.184,44000.0
2012-06-15 11:10:00,83.61,83.67,83.56,83.57,26400.0,57.184,57.225,57.1498,57.1567,26400.0
2012-06-15 11:20:00,83.57,83.59,83.38,83.42,40100.0,57.1567,57.1703,57.0267,57.0541,40100.0
2012-06-15 11:30:00,83.45,83.55,83.42,83.55,32600.0,57.0746,57.143,57.0541,57.143,32600.0
2012-06-15 11:40:00,83.58,83.62,83.54,83.54,15500.0,57.1635,57.1908,57.1361,57.1361,15500.0
2012-06-15 11:50:00,83.54,83.54,83.48,83.48,8800.0,57.1361,57.1361,57.0951,57.0951,8800.0
2012-06-15 12:00:00,83.48,83.52,83.46,83.48,22000.0,57.0951,57.1225,57.0814,57.0951,22000.0
2012-06-15 12:10:00,83.48,83.49,83.45,83.46,5800.0,57.0951,57.1019,57.0746,57.0814,5800.0
2012-06-15 12:20:00,83.46,83.47,83.34,83.39,13500.0,57.0814,57.0883,56.9993,57.0335,13500.0
2012-06-15 12:30:00,83.39,83.39,83.32,83.35,7300.0,57.0335,57.0335,56.9857,57.0062,7300.0
2012-06-15 12:40:00,83.34,83.4,83.32,83.4,10600.0,56.9993,57.0404,56.9857,57.0404,10600.0
2012-06-15 12:50:00,83.4,83.4,83.36,83.4,11100.0,57.0404,57.0404,57.013,57.0404,11100.0
2012-06-15 13:00:00,83.4,83.43,83.36,83.39,13600.0,57.0404,57.0609,57.013,57.0335,13600.0
2012-06-15 13:10:00,83.38,83.43,83.35,83.41,17800.0,57.0267,57.0609,57.0062,57.0472,17800.0
2012-06-15 13:20:00,83.4,83.41,83.32,83.34,14300.0,57.0404,57.0472,56.9857,56.9993,14300.0
2012-06-15 13:30:00,83.34,83.34,83.27,83.27,17000.0,56.9993,56.9993,56.9515,56.9515,17000.0
2012-06-15 13:40:00,83.27,83.3,83.24,83.28,17900.0,56.9515,56.972,56.931,56.9583,17900.0
2012-06-15 13:50:00,83.28,83.28,83.23,83.24,17400.0,56.9583,56.9583,56.9241,56.931,17400.0
2012-06-15 14:00:00,83.24,83.24,83.2,83.21,20100.0,56.931,56.931,56.9036,56.9104,20100.0
2012-06-15 14:10:00,83.21,83.24,83.2,83.2,12200.0,56.9104,56.931,56.9036,56.9036,12200.0
2012-06-15 14:20:00,83.2,83.32,83.2,83.3,22100.0,56.9036,56.9857,56.9036,56.972,22100.0
2012-06-15 14:30:00,83.3,83.33,83.28,83.32,27700.0,56.972,56.9925,56.9583,56.9857,27700.0
2012-06-15 14:40:00,83.31,83.32,83.25,83.26,23100.0,56.9788,56.9857,56.9378,56.9446,23100.0
2012-06-15 14:50:00,83.26,83.28,83.2,83.24,24800.0,56.9446,56.9583,56.9036,56.931,24800.0
2012-06-15 15:00:00,83.24,83.29,83.22,83.24,31100.0,56.931,56.9651,56.9173,56.931,31100.0
2012-06-15 15:10:00,83.24,83.28,83.23,83.25,42800.0,56.931,56.9583,56.9241,56.9378,42800.0
2012-06-15 15:20:00,83.25,83.27,83.22,83.25,30000.0,56.9378,56.9515,56.9173,56.9378,30000.0
2012-06-15 15:30:00,83.26,83.31,83.24,83.25,59400.0,56.9446,56.9788,56.931,56.9378,59400.0
2012-06-15 15:40:00,83.25,83.42,83.22,83.34,75600.0,56.9378,57.0541,56.9173,56.9993,75600.0
2012-06-15 15:50:00,83.33,83.47,83.33,83.43,152400.0,56.9925,57.0883,56.9925,57.0609,152400.0
2012-06-18 09:30:00,83.48,83.79,83.34,83.78,41200.0,57.0951,57.3071,56.9993,57.3003,41200.0
2012-06-18 09:40:00,83.78,84.04,83.7,83.75,40400.0,57.3003,57.4781,57.2456,57.2798,40400.0
2012-06-18 09:50:00,83.74,83.82,83.61,83.74,20200.0,57.2729,57.3276,57.184,57.2729,20200.0
2012-06-18 10:00:00,83.74,83.82,83.66,83.77,13600.0,57.2729,57.3276,57.2182,57.2934,13600.0
2012-06-18 10:10:00,83.77,83.85,83.72,83.85,8600.0,57.2934,57.3482,57.2592,57.3482,8600.0
2012-06-18 10:20:00,83.85,83.87,83.81,83.81,16700.0,57.3482,57.3618,57.3208,57.3208,16700.0
2012-06-18 10:30:00,83.82,83.93,83.78,83.85,19800.0,57.3276,57.4029,57.3003,57.3482,19800.0
2012-06-18 10:40:00,83.87,84.13,83.85,84.11,29300.0,57.3618,57.5397,57.3482,57.526,29300.0
2012-06-18 10:50:00,84.09,84.13,83.95,84.02,28500.0,57.5123,57.5397,57.4165,57.4644,28500.0
2012-06-18 11:00:00,84.04,84.05,83.93,83.96,23900.0,57.4781,57.4849,57.4029,57.4234,23900.0
2012-06-18 11:10:00,83.96,84.01,83.93,83.94,22900.0,57.4234,57.4576,57.4029,57.4097,22900.0
2012-06-18 11:20:00,83.95,84.02,83.92,83.93,39200.0,57.4165,57.4644,57.396,57.4029,39200.0
2012-06-18 11:30:00,83.97,84.09,83.94,84.03,20500.0,57.4302,57.5123,57.4097,57.4713,20500.0
2012-06-18 11:40:00,84.02,84.18,84.02,84.14,16500.0,57.4644,57.5739,57.4644,57.5465,16500.0
2012-06-18 11:50:00,84.14,84.22,84.05,84.22,15100.0,57.5465,57.6012,57.4849,57.6012,15100.0
2012-06-18 12:00:00,84.21,84.34,84.16,84.31,78700.0,57.5944,57.6833,57.5602,57.6628,78700.0
2012-06-18 12:10:00,84.3,84.36,84.28,84.34,18700.0,57.6559,57.697,57.6422,57.6833,18700.0
2012-06-18 12:20:00,84.35,84.39,84.33,84.36,13300.0,57.6901,57.7175,57.6764,57.697,13300.0
2012-06-18 12:30:00,84.35,84.38,84.23,84.25,13600.0,57.6901,57.7106,57.608,57.6217,13600.0
2012-06-18 12:40:00,84.25,84.36,84.23,84.36,16100.0,57.6217,57.697,57.608,57.697,16100.0
2012-06-18 12:50:00,84.39,84.43,84.29,84.32,20300.0,57.7175,57.7448,57.6491,57.6696,20300.0
2012-06-18 13:00:00,84.33,84.41,84.31,84.4,14000.0,57.6764,57.7312,57.6628,57.7243,14000.0
2012-06-18 13:10:00,84.41,84.51,84.39,84.47,30300.0,57.7312,57.7996,57.7175,57.7722,30300.0
2012-06-18 13:20:00,84.47,84.54,84.46,84.52,16800.0,57.7722,57.8201,57.7654,57.8064,16800.0
2012-06-18 13:30:00,84.52,84.63,84.5,84.6,53500.0,57.8064,57.8816,57.7927,57.8611,53500.0
2012-06-18 13:40:00,84.6,84.67,84.55,84.55,21200.0,57.8611,57.909,57.8269,57.8269,21200.0
2012-06-18 13:50:00,84.56,84.69,84.52,84.68,17000.0,57.8337,57.9227,57.8064,57.9158,17000.0
2012-06-18 14:00:00,84.68,84.68,84.6,84.61,11100.0,57.9158,57.9158,57.8611,57.8679,11100.0
2012-06-18 14:10:00,84.63,84.76,84.61,84.73,18100.0,57.8816,57.9705,57.8679,57.95,18100.0
2012-06-18 14:20:00,84.73,84.74,84.69,84.72,19200.0,57.95,57.9569,57.9227,57.9432,19200.0
2012-06-18 14:30:00,84.73,84.78,84.7,84.78,15600.0,57.95,57.9842,57.9295,57.9842,15600.0
2012-06-18 14:40:00,84.77,84.78,84.72,84.75,28400.0,57.9774,57.9842,57.9432,57.9637,28400.0
2012-06-18 14:50:00,84.76,84.81,84.73,84.78,25400.0,57.9705,58.0047,57.95,57.9842,25400.0
2012-06-18 15:00:00,84.77,84.84,84.75,84.76,53100.0,57.9774,58.0253,57.9637,57.9705,53100.0
2012-06-18 15:10:00,84.75,84.76,84.62,84.68,75000.0,57.9637,57.9705,57.8748,57.9158,75000.0
2012-06-18 15:20:00,84.68,84.76,84.61,84.75,66800.0,57.9158,57.9705,57.8679,57.9637,66800.0
2012-06-18 15:30:00,84.75,84.8,84.73,84.75,104300.0,57.9637,57.9979,57.95,57.9637,104300.0
2012-06-18 15:40:00,84.75,84.82,84.7,84.73,113600.0,57.9637,58.0116,57.9295,57.95,113600.0
2012-06-18 15:50:00,84.74,84.77,84.7,84.76,186500.0,57.9569,57.9774,57.9295,57.9705,186500.0
2012-06-19 09:30:00,85.02,85.02,84.54,84.6,83100.0,58.1484,58.1484,57.8201,57.8611,83100.0
2012-06-19 09:40:00,84.62,84.69,84.44,84.59,31400.0,57.8748,57.9227,57.7517,57.8543,31400.0
2012-06-19 09:50:00,84.67,85.0,84.59,84.97,40000.0,57.909,58.1347,57.8543,58.1142,40000.0
2012-06-19 10:00:00,84.97,85.01,84.89,85.0,47100.0,58.1142,58.1415,58.0594,58.1347,47100.0
2012-06-19 10:10:00,85.01,85.15,84.96,85.13,108700.0,58.1415,58.2373,58.1073,58.2236,108700.0
2012-06-19 10:20:00,85.13,85.37,85.12,85.23,38200.0,58.2236,58.3877,58.2168,58.292,38200.0
2012-06-19 10:30:00,85.23,85.36,85.01,85.01,24700.0,58.292,58.3809,58.1415,58.1415,24700.0
2012-06-19 10:40:00,85.04,85.19,85.03,85.12,20100.0,58.162,58.2646,58.1552,58.2168,20100.0
2012-06-19 10:50:00,85.13,85.28,85.11,85.22,30600.0,58.2236,58.3262,58.2099,58.2851,30600.0
2012-06-19 11:00:00,85.22,85.3,85.17,85.19,27100.0,58.2851,58.3399,58.251,58.2646,27100.0
2012-06-19 11:10:00,85.21,85.3,85.18,85.2,22000.0,58.2783,58.3399,58.2578,58.2715,22000.0
2012-06-19 11:20:00,85.21,85.28,85.18,85.25,32300.0,58.2783,58.3262,58.2578,58.3057,32300.0
2012-06-19 11:30:00,85.25,85.38,85.25,85.3,34000.0,58.3057,58.3946,58.3057,58.3399,34000.0
2012-06-19 11:40:00,85.3,85.61,85.29,85.54,75800.0,58.3399,58.5519,58.333,58.504,75800.0
2012-06-19 11:50:00,85.54,85.59,85.41,85.58,31400.0,58.504,58.5382,58.4151,58.5314,31400.0
2012-06-19 12:00:00,85.55,85.59,85.47,85.47,19600.0,58.5108,58.5382,58.4561,58.4561,19600.0
2012-06-19 12:10:00,85.45,85.46,85.4,85.42,14900.0,58.4425,58.4493,58.4083,58.4219,14900.0
2012-06-19 12:20:00,85.42,85.42,85.29,85.29,17000.0,58.4219,58.4219,58.333,58.333,17000.0
2012-06-19 12:30:00,85.29,85.52,85.29,85.46,22700.0,58.333,58.4903,58.333,58.4493,22700.0
2012-06-19 12:40:00,85.45,85.45,85.39,85.39,19100.0,58.4425,58.4425,58.4014,58.4014,19100.0
2012-06-19 12:50:00,85.39,85.39,85.31,85.31,13600.0,58.4014,58.4014,58.3467,58.3467,13600.0
2012-06-19 13:00:00,85.31,85.4,85.27,85.39,17500.0,58.3467,58.4083,58.3193,58.4014,17500.0
2012-06-19 13:10:00,85.38,85.44,85.33,85.38,28700.0,58.3946,58.4356,58.3604,58.3946,28700.0
2012-06-19 13:20:00,85.38,85.45,85.38,85.43,14100.0,58.3946,58.4425,58.3946,58.4288,14100.0
2012-06-19 13:30:00,85.42,85.53,85.42,85.49,15300.0,58.4219,58.4972,58.4219,58.4698,15300.0
2012-06-19 13:40:00,85.49,85.51,85.42,85.45,16600.0,58.4698,58.4835,58.4219,58.4425,16600.0
2012-06-19 13:50:00,85.45,85.49,85.41,85.49,18900.0,58.4425,58.4698,58.4151,58.4698,18900.0
2012-06-19 14:00:00,85.49,85.5,85.39,85.41,22700.0,58.4698,58.4766,58.4014,58.4151,22700.0
2012-06-19 14:10:00,85.4,85.4,85.32,85.33,15000.0,58.4083,58.4083,58.3535,58.3604,15000.0
2012-06-19 14:20:00,85.33,85.34,85.29,85.33,23400.0,58.3604,58.3672,58.333,58.3604,23400.0
2012-06-19 14:30:00,85.33,85.33,85.17,85.26,44000.0,58.3604,58.3604,58.251,58.3125,44000.0
2012-06-19 14:40:00,85.26,85.29,85.15,85.19,35800.0,58.3125,58.333,58.2373,58.2646,35800.0
2012-06-19 14:50:00,85.19,85.33,85.19,85.33,26300.0,58.2646,58.3604,58.2646,58.3604,26300.0
2012-06-19 15:00:00,85.33,85.33,85.22,85.29,39300.0,58.3604,58.3604,58.2851,58.333,39300.0
2012-06-19 15:10:00,85.3,85.42,85.27,85.42,34200.0,58.3399,58.4219,58.3193,58.4219,34200.0
2012-06-19 15:20:00,85.42,85.45,85.34,85.35,39000.0,58.4219,58.4425,58.3672,58.3741,39000.0
2012-06-19 15:30:00,85.36,85.38,85.23,85.32,63200.0,58.3809,58.3946,58.292,58.3535,63200.0
2012-06-19 15:40:00,85.31,85.37,85.24,85.25,54400.0,58.3467,58.3877,58.2988,58.3057,54400.0
2012-06-19 15:50:00,85.24,85.31,85.19,85.29,104700.0,58.2988,58.3467,58.2646,58.333,104700.0
2012-06-20 09:30:00,85.16,85.27,84.93,85.03,41000.0,58.2441,58.3193,58.0868,58.1552,41000.0
2012-06-20 09:40:00,85.04,85.07,84.59,84.87,104100.0,58.162,58.1826,57.8543,58.0458,104100.0
2012-06-20 09:50:00,84.86,84.92,84.69,84.86,15200.0,58.0389,58.08,57.9227,58.0389,15200.0
2012-06-20 10:00:00,84.86,85.0,84.84,84.89,21200.0,58.0389,58.1347,58.0253,58.0594,21200.0
2012-06-20 10:10:00,84.91,84.92,84.84,84.9,15800.0,58.0731,58.08,58.0253,58.0663,15800.0
2012-06-20 10:20:00,84.9,84.91,84.69,84.71,22800.0,58.0663,58.0731,57.9227,57.9363,22800.0
2012-06-20 10:30:00,84.69,84.73,84.62,84.62,21600.0,57.9227,57.95,57.8748,57.8748,21600.0
2012-06-20 10:40:00,84.63,84.67,84.61,84.66,15000.0,57.8816,57.909,57.8679,57.9021,15000.0
2012-06-20 10:50:00,84.66,84.67,84.53,84.57,24900.0,57.9021,57.909,57.8132,57.8406,24900.0
2012-06-20 11:00:00,84.57,84.72,84.57,84.67,18500.0,57.8406,57.9432,57.8406,57.909,18500.0
2012-06-20 11:10:00,84.66,84.73,84.66,84.69,15700.0,57.9021,57.95,57.9021,57.9227,15700.0
2012-06-20 11:20:00,84.69,84.71,84.62,84.67,19000.0,57.9227,57.9363,57.8748,57.909,19000.0
2012-06-20 11:30:00,84.67,84.7,84.62,84.64,11600.0,57.909,57.9295,57.8748,57.8885,11600.0
2012-06-20 11:40:00,84.63,84.68,84.58,84.65,10500.0,57.8816,57.9158,57.8474,57.8953,10500.0
2012-06-20 11:50:00,84.67,84.67,84.56,84.56,11000.0,57.909,57.909,57.8337,57.8337,11000.0
2012-06-20 12:00:00,84.56,84.6,84.53,84.58,11400.0,57.8337,57.8611,57.8132,57.8474,11400.0
2012-06-20 12:10:00,84.58,84.68,84.58,84.68,16200.0,57.8474,57.9158,57.8474,57.9158,16200.0
2012-06-20 12:20:00,84.67,84.69,84.45,84.48,32300.0,57.909,57.9227,57.7585,57.779,32300.0
2012-06-20 12:30:00,84.48,84.55,84.13,84.38,71000.0,57.779,57.8269,57.5397,57.7106,71000.0
2012-06-20 12:40:00,84.37,84.64,84.32,84.49,38700.0,57.7038,57.8885,57.6696,57.7859,38700.0
2012-06-20 12:50:00,84.5,84.56,84.39,84.5,29100.0,57.7927,57.8337,57.7175,57.7927,29100.0
2012-06-20 13:00:00,84.5,84.82,84.49,84.75,17900.0,57.7927,58.0116,57.7859,57.9637,17900.0
2012-06-20 13:10:00,84.75,84.79,84.63,84.69,26300.0,57.9637,57.9911,57.8816,57.9227,26300.0
2012-06-20 13:20:00,84.68,84.92,84.68,84.88,24100.0,57.9158,58.08,57.9158,58.0526,24100.0
2012-06-20 13:30:00,84.88,84.93,84.75,84.79,34600.0,58.0526,58.0868,57.9637,57.9911,34600.0
2012-06-20 13:40:00,84.77,84.82,84.75,84.81,18900.0,57.9774,58.0116,57.9637,58.0047,18900.0
2012-06-20 13:50:00,84.8,84.83,84.71,84.82,23700.0,57.9979,58.0184,57.9363,58.0116,23700.0
2012-06-20 14:00:00,84.81,84.82,84.72,84.75,25600.0,58.0047,58.0116,57.9432,57.9637,25600.0
2012-06-20 14:10:00,84.75,84.8,84.52,84.52,15400.0,57.9637,57.9979,57.8064,57.8064,15400.0
2012-06-20 14:20:00,84.54,84.6,84.37,84.39,26000.0,57.8201,57.8611,57.7038,57.7175,26000.0
2012-06-20 14:30:00,84.41,84.54,84.38,84.42,22300.0,57.7312,57.8201,57.7106,57.738,22300.0
2012-06-20 14:40:00,84.42,84.45,84.24,84.28,19100.0,57.738,57.7585,57.6149,57.6422,19100.0
2012-06-20 14:50:00,84.29,84.38,84.22,84.31,25000.0,57.6491,57.7106,57.6012,57.6628,25000.0
2012-06-20 15:00:00,84.33,84.33,84.18,84.21,19300.0,57.6764,57.6764,57.5739,57.5944,19300.0
2012-06-20 15:10:00,84.2,84.3,84.14,84.14,28300.0,57.5875,57.6559,57.5465,57.5465,28300.0
2012-06-20 15:20:00,84.12,84.42,84.12,84.38,27800.0,57.5328,57.738,57.5328,57.7106,27800.0
2012-06-20 15:30:00,84.37,84.45,84.35,84.41,35000.0,57.7038,57.7585,57.6901,57.7312,35000.0
2012-06-20 15:40:00,84.4,84.52,84.35,84.51,44400.0,57.7243,57.8064,57.6901,57.7996,44400.0
2012-06-20 15:50:00,84.5,84.54,84.37,84.54,70100.0,57.7927,57.8201,57.7038,57.8201,70100.0
2012-06-21 09:30:00,85.18,85.46,84.84,85.14,60300.0,58.2578,58.4493,58.0253,58.2304,60300.0
2012-06-21 09:40:00,85.15,85.29,85.15,85.19,27900.0,58.2373,58.333,58.2373,58.2646,27900.0
2012-06-21 09:50:00,85.2,85.41,85.17,85.29,23500.0,58.2715,58.4151,58.251,58.333,23500.0
2012-06-21 10:00:00,85.24,85.24,84.9,85.02,27000.0,58.2988,58.2988,58.0663,58.1484,27000.0
2012-06-21 10:10:00,85.0,85.26,85.0,85.21,24100.0,58.1347,58.3125,58.1347,58.2783,24100.0
2012-06-21 10:20:00,85.24,85.34,85.18,85.26,23800.0,58.2988,58.3672,58.2578,58.3125,23800.0
2012-06-21 10:30:00,85.26,85.43,85.23,85.36,31700.0,58.3125,58.4288,58.292,58.3809,31700.0
2012-06-21 10:40:00,85.37,85.53,85.31,85.46,30500.0,58.3877,58.4972,58.3467,58.4493,30500.0
2012-06-21 10:50:00,85.44,85.49,85.3,85.33,78600.0,58.4356,58.4698,58.3399,58.3604,78600.0
2012-06-21 11:00:00,85.33,85.35,85.02,85.04,56200.0,58.3604,58.3741,58.1484,58.162,56200.0
2012-06-21 11:10:00,85.03,85.05,84.81,84.94,68000.0,58.1552,58.1689,58.0047,58.0936,68000.0
2012-06-21 11:20:00,84.94,85.02,84.91,84.98,27100.0,58.0936,58.1484,58.0731,58.121,27100.0
2012-06-21 11:30:00,84.99,85.02,84.88,84.99,31900.0,58.1278,58.1484,58.0526,58.1278,31900.0
2012-06-21 11:40:00,84.98,85.08,84.9,85.08,24000.0,58.121,58.1894,58.0663,58.1894,24000.0
2012-06-21 11:50:00,85.08,85.15,85.03,85.14,56500.0,58.1894,58.2373,58.1552,58.2304,56500.0
2012-06-21 12:00:00,85.14,85.19,84.97,85.05,30500.0,58.2304,58.2646,58.1142,58.1689,30500.0
2012-06-21 12:10:00,85.04,85.06,84.91,84.95,16800.0,58.162,58.1757,58.0731,58.1005,16800.0
2012-06-21 12:20:00,84.97,84.98,84.73,84.77,36500.0,58.1142,58.121,57.95,57.9774,36500.0
2012-06-21 12:30:00,84.76,84.92,84.75,84.91,28100.0,57.9705,58.08,57.9637,58.0731,28100.0
2012-06-21 12:40:00,84.91,85.05,84.89,85.05,33400.0,58.0731,58.1689,58.0594,58.1689,33400.0
2012-06-21 12:50:00,85.04,85.06,84.96,84.99,22600.0,58.162,58.1757,58.1073,58.1278,22600.0
2012-06-21 13:00:00,84.98,85.14,84.96,85.13,26800.0,58.121,58.2304,58.1073,58.2236,26800.0
2012-06-21 13:10:00,85.12,85.12,84.88,84.88,18600.0,58.2168,58.2168,58.0526,58.0526,18600.0
2012-06-21 13:20:00,84.86,84.96,84.85,84.87,19200.0,58.0389,58.1073,58.0321,58.0458,19200.0
2012-06-21 13:30:00,84.85,84.9,84.84,84.86,34700.0,58.0321,58.0663,58.0253,58.0389,34700.0
2012-06-21 13:40:00,84.86,85.01,84.84,84.97,35600.0,58.0389,58.1415,58.0253,58.1142,35600.0
2012-06-21 13:50:00,84.95,85.0,84.9,84.92,31700.0,58.1005,58.1347,58.0663,58.08,31700.0
2012-06-21 14:00:00,84.91,84.94,84.76,84.84,42100.0,58.0731,58.0936,57.9705,58.0253,42100.0
2012-06-21 14:10:00,84.84,84.92,84.81,84.83,38200.0,58.0253,58.08,58.0047,58.0184,38200.0
2012-06-21 14:20:00,84.83,84.83,84.66,84.71,27200.0,58.0184,58.0184,57.9021,57.9363,27200.0
2012-06-21 14:30:00,84.69,84.7,84.55,84.61,35000.0,57.9227,57.9295,57.8269,57.8679,35000.0
2012-06-21 14:40:00,84.63,84.74,84.6,84.66,37200.0,57.8816,57.9569,57.8611,57.9021,37200.0
2012-06-21 14:50:00,84.66,84.69,84.54,84.66,35500.0,57.9021,57.9227,57.8201,57.9021,35500.0
2012-06-21 15:00:00,84.65,84.65,84.53,84.54,54900.0,57.8953,57.8953,57.8132,57.8201,54900.0
2012-06-21 15:10:00,84.55,84.55,84.34,84.39,43500.0,57.8269,57.8269,57.6833,57.7175,43500.0
2012-06-21 15:20:00,84.39,84.51,84.27,84.36,48300.0,57.7175,57.7996,57.6354,57.697,48300.0
2012-06-21 15:30:00,84.36,84.56,84.3,84.5,48800.0,57.697,57.8337,57.6559,57.7927,48800.0
2012-06-21 15:40:00,84.5,84.54,84.4,84.47,65000.0,57.7927,57.8201,57.7243,57.7722,65000.0
2012-06-21 15:50:00,84.47,84.5,84.31,84.35,98600.0,57.7722,57.7927,57.6628,57.6901,98600.0
2012-06-22 09:30:00,84.9,84.9,84.3,84.45,45000.0,58.0663,58.0663,57.6559,57.7585,45000.0
2012-06-22 09:40:00,84.46,84.91,84.4,84.79,37300.0,57.7654,58.0731,57.7243,57.9911,37300.0
2012-06-22 09:50:00,84.8,84.84,84.37,84.44,25900.0,57.9979,58.0253,57.7038,57.7517,25900.0
2012-06-22 10:00:00,84.45,84.55,84.28,84.29,21400.0,57.7585,57.8269,57.6422,57.6491,21400.0
2012-06-22 10:10:00,84.32,84.49,84.32,84.35,27900.0,57.6696,57.7859,57.6696,57.6901,27900.0
2012-06-22 10:20:00,84.36,84.43,84.22,84.33,24400.0,57.697,57.7448,57.6012,57.6764,24400.0
2012-06-22 10:30:00,84.3,84.49,84.3,84.38,19800.0,57.6559,57.7859,57.6559,57.7106,19800.0
2012-06-22 10:40:00,84.37,84.46,84.27,84.44,16300.0,57.7038,57.7654,57.6354,57.7517,16300.0
2012-06-22 10:50:00,84.42,84.57,84.4,84.55,16200.0,57.738,57.8406,57.7243,57.8269,16200.0
2012-06-22 11:00:00,84.56,84.78,84.56,84.77,31400.0,57.8337,57.9842,57.8337,57.9774,31400.0
2012-06-22 11:10:00,84.77,84.84,84.72,84.82,17900.0,57.9774,58.0253,57.9432,58.0116,17900.0
2012-06-22 11:20:00,84.84,84.85,84.7,84.7,13700.0,58.0253,58.0321,57.9295,57.9295,13700.0
2012-06-22 11:30:00,84.67,84.8,84.62,84.72,19300.0,57.909,57.9979,57.8748,57.9432,19300.0
2012-06-22 11:40:00,84.71,84.74,84.64,84.65,8300.0,57.9363,57.9569,57.8885,57.8953,8300.0
2012-06-22 11:50:00,84.66,84.77,84.66,84.76,12000.0,57.9021,57.9774,57.9021,57.9705,12000.0
2012-06-22 12:00:00,84.77,84.81,84.71,84.71,19900.0,57.9774,58.0047,57.9363,57.9363,19900.0
2012-06-22 12:10:00,84.71,84.77,84.65,84.66,12400.0,57.9363,57.9774,57.8953,57.9021,12400.0
2012-06-22 12:20:00,84.64,84.65,84.51,84.57,14900.0,57.8885,57.8953,57.7996,57.8406,14900.0
2012-06-22 12:30:00,84.55,84.62,84.53,84.56,9300.0,57.8269,57.8748,57.8132,57.8337,9300.0
2012-06-22 12:40:00,84.56,84.71,84.56,84.7,16400.0,57.8337,57.9363,57.8337,57.9295,16400.0
2012-06-22 12:50:00,84.69,84.73,84.65,84.68,12100.0,57.9227,57.95,57.8953,57.9158,12100.0
2012-06-22 13:00:00,84.68,84.69,84.56,84.64,18000.0,57.9158,57.9227,57.8337,57.8885,18000.0
2012-06-22 13:10:00,84.65,84.7,84.62,84.63,21200.0,57.8953,57.9295,57.8748,57.8816,21200.0
2012-06-22 13:20:00,84.62,84.67,84.62,84.66,11600.0,57.8748,57.909,57.8748,57.9021,11600.0
2012-06-22 13:30:00,84.66,84.73,84.64,84.72,16500.0,57.9021,57.95,57.8885,57.9432,16500.0
2012-06-22 13:40:00,84.71,84.77,84.69,84.74,12600.0,57.9363,57.9774,57.9227,57.9569,12600.0
2012-06-22 13:50:00,84.74,84.77,84.69,84.69,32600.0,57.9569,57.9774,57.9227,57.9227,32600.0
2012-06-22 14:00:00,84.71,84.82,84.7,84.8,18100.0,57.9363,58.0116,57.9295,57.9979,18100.0
2012-06-22 14:10:00,84.82,84.92,84.79,84.91,37000.0,58.0116,58.08,57.9911,58.0731,37000.0
2012-06-22 14:20:00,84.91,85.01,84.91,85.0,23400.0,58.0731,58.1415,58.0731,58.1347,23400.0
2012-06-22 14:30:00,84.98,85.0,84.87,84.87,21700.0,58.121,58.1347,58.0458,58.0458,21700.0
2012-06-22 14:40:00,84.88,85.04,84.88,85.02,33000.0,58.0526,58.162,58.0526,58.1484,33000.0
2012-06-22 14:50:00,85.02,85.18,85.01,85.16,46000.0,58.1484,58.2578,58.1415,58.2441,46000.0
2012-06-22 15:00:00,85.16,85.23,85.14,85.22,44100.0,58.2441,58.292,58.2304,58.2851,44100.0
2012-06-22 15:10:00,85.21,85.26,85.17,85.24,35700.0,58.2783,58.3125,58.251,58.2988,35700.0
2012-06-22 15:20:00,85.23,85.25,85.17,85.23,38100.0,58.292,58.3057,58.251,58.292,38100.0
2012-06-22 15:30:00,85.23,85.36,85.21,85.36,83500.0,58.292,58.3809,58.2783,58.3809,83500.0
2012-06-22 15:40:00,85.35,85.48,85.34,85.39,90300.0,58.3741,58.463,58.3672,58.4014,90300.0
2012-06-22 15:50:00,85.39,85.5,85.34,85.35,157200.0,58.4014,58.4766,58.3672,58.3741,157200.0
2012-06-25 09:30:00,84.67,84.93,84.4,84.88,95600.0,57.909,58.0868,57.7243,58.0526,95600.0
2012-06-25 09:40:00,84.91,84.99,84.76,84.94,39200.0,58.0731,58.1278,57.9705,58.0936,39200.0
2012-06-25 09:50:00,84.94,85.19,84.89,85.13,38200.0,58.0936,58.2646,58.0594,58.2236,38200.0
2012-06-25 10:00:00,85.15,85.25,85.04,85.1,78000.0,58.2373,58.3057,58.162,58.2031,78000.0
2012-06-25 10:10:00,85.1,85.1,84.74,84.79,34900.0,58.2031,58.2031,57.9569,57.9911,34900.0
2012-06-25 10:20:00,84.79,84.8,84.62,84.63,17600.0,57.9911,57.9979,57.8748,57.8816,17600.0
2012-06-25 10:30:00,84.64,84.7,84.56,84.61,22800.0,57.8885,57.9295,57.8337,57.8679,22800.0
2012-06-25 10:40:00,84.61,84.67,84.5,84.64,23600.0,57.8679,57.909,57.7927,57.8885,23600.0
2012-06-25 10:50:00,84.64,84.86,84.64,84.72,20700.0,57.8885,58.0389,57.8885,57.9432,20700.0
2012-06-25 11:00:00,84.7,84.72,84.55,84.59,14900.0,57.9295,57.9432,57.8269,57.8543,14900.0
2012-06-25 11:10:00,84.6,84.67,84.55,84.65,24500.0,57.8611,57.909,57.8269,57.8953,24500.0
2012-06-25 11:20:00,84.65,84.68,84.57,84.6,23900.0,57.8953,57.9158,57.8406,57.8611,23900.0
2012-06-25 11:30:00,84.6,84.62,84.49,84.51,21000.0,57.8611,57.8748,57.7859,57.7996,21000.0
2012-06-25 11:40:00,84.5,84.55,84.48,84.49,25600.0,57.7927,57.8269,57.779,57.7859,25600.0
2012-06-25 11:50:00,84.5,84.56,84.44,84.44,15100.0,57.7927,57.8337,57.7517,57.7517,15100.0
2012-06-25 12:00:00,84.46,84.46,84.36,84.39,18900.0,57.7654,57.7654,57.697,57.7175,18900.0
2012-06-25 12:10:00,84.4,84.44,84.34,84.44,19400.0,57.7243,57.7517,57.6833,57.7517,19400.0
2012-06-25 12:20:00,84.45,84.52,84.42,84.43,13000.0,57.7585,57.8064,57.738,57.7448,13000.0
2012-06-25 12:30:00,84.41,84.42,84.26,84.26,16500.0,57.7312,57.738,57.6286,57.6286,16500.0
2012-06-25 12:40:00,84.25,84.31,84.25,84.25,19500.0,57.6217,57.6628,57.6217,57.6217,19500.0
2012-06-25 12:50:00,84.26,84.3,84.17,84.21,35700.0,57.6286,57.6559,57.567,57.5944,35700.0
2012-06-25 13:00:00,84.21,84.23,84.17,84.18,42200.0,57.5944,57.608,57.567,57.5739,42200.0
2012-06-25 13:10:00,84.17,84.23,84.17,84.2,14400.0,57.567,57.608,57.567,57.5875,14400.0
2012-06-25 13:20:00,84.21,84.34,84.21,84.32,9100.0,57.5944,57.6833,57.5944,57.6696,9100.0
2012-06-25 13:30:00,84.33,84.45,84.31,84.41,12900.0,57.6764,57.7585,57.6628,57.7312,12900.0
2012-06-25 13:40:00,84.41,84.48,84.4,84.46,11400.0,57.7312,57.779,57.7243,57.7654,11400.0
2012-06-25 13:50:00,84.46,84.48,84.44,84.48,15800.0,57.7654,57.779,57.7517,57.779,15800.0
2012-06-25 14:00:00,84.47,84.51,84.44,84.47,15200.0,57.7722,57.7996,57.7517,57.7722,15200.0
2012-06-25 14:10:00,84.47,84.59,84.46,84.54,34700.0,57.7722,57.8543,57.7654,57.8201,34700.0
2012-06-25 14:20:00,84.52,84.55,84.48,84.48,11400.0,57.8064,57.8269,57.779,57.779,11400.0
2012-06-25 14:30:00,84.48,84.5,84.45,84.49,13600.0,57.779,57.7927,57.7585,57.7859,13600.0
2012-06-25 14:40:00,84.5,84.5,84.4,84.41,16200.0,57.7927,57.7927,57.7243,57.7312,16200.0
2012-06-25 14:50:00,84.41,84.48,84.41,84.45,16000.0,57.7312,57.779,57.7312,57.7585,16000.0
2012-06-25 15:00:00,84.45,84.62,84.42,84.58,41200.0,57.7585,57.8748,57.738,57.8474,41200.0
2012-06-25 15:10:00,84.57,84.61,84.46,84.54,30900.0,57.8406,57.8679,57.7654,57.8201,30900.0
2012-06-25 15:20:00,84.53,84.57,84.47,84.52,29000.0,57.8132,57.8406,57.7722,57.8064,29000.0
2012-06-25 15:30:00,84.52,84.53,84.42,84.48,50300.0,57.8064,57.8132,57.738,57.779,50300.0
2012-06-25 15:40:00,84.48,84.51,84.39,84.47,70200.0,57.779,57.7996,57.7175,57.7722,70200.0
2012-06-25 15:50:00,84.47,84.47,84.17,84.25,316500.0,57.7722,57.7722,57.567,57.6217,316500.0
2012-06-26 09:30:00,84.56,84.67,83.91,84.17,80500.0,57.8337,57.909,57.3892,57.567,80500.0
2012-06-26 09:40:00,84.17,84.21,83.86,83.9,29400.0,57.567,57.5944,57.355,57.3823,29400.0
2012-06-26 09:50:00,83.89,83.92,83.8,83.8,26700.0,57.3755,57.396,57.314,57.314,26700.0
2012-06-26 10:00:00,83.8,83.89,83.73,83.75,38800.0,57.314,57.3755,57.2661,57.2798,38800.0
2012-06-26 10:10:00,83.75,83.75,83.51,83.54,54700.0,57.2798,57.2798,57.1156,57.1361,54700.0
2012-06-26 10:20:00,83.55,83.65,83.52,83.52,34100.0,57.143,57.2114,57.1225,57.1225,34100.0
2012-06-26 10:30:00,83.5,83.58,83.45,83.46,27200.0,57.1088,57.1635,57.0746,57.0814,27200.0
2012-06-26 10:40:00,83.46,83.55,83.43,83.45,29200.0,57.0814,57.143,57.0609,57.0746,29200.0
2012-06-26 10:50:00,83.45,83.52,83.37,83.37,30700.0,57.0746,57.1225,57.0199,57.0199,30700.0
2012-06-26 11:00:00,83.37,83.46,83.16,83.21,36800.0,57.0199,57.0814,56.8762,56.9104,36800.0
2012-06-26 11:10:00,83.2,83.27,83.15,83.27,23500.0,56.9036,56.9515,56.8694,56.9515,23500.0
2012-06-26 11:20:00,83.28,83.39,83.22,83.28,19700.0,56.9583,57.0335,56.9173,56.9583,19700.0
2012-06-26 11:30:00,83.3,83.38,83.26,83.27,25600.0,56.972,57.0267,56.9446,56.9515,25600.0
2012-06-26 11:40:00,83.27,83.28,83.16,83.26,22600.0,56.9515,56.9583,56.8762,56.9446,22600.0
2012-06-26 11:50:00,83.27,83.44,83.27,83.36,14200.0,56.9515,57.0677,56.9515,57.013,14200.0
2012-06-26 12:00:00,83.36,83.37,83.25,83.29,29400.0,57.013,57.0199,56.9378,56.9651,29400.0
2012-06-26 12:10:00,83.31,83.35,83.28,83.28,31200.0,56.9788,57.0062,56.9583,56.9583,31200.0
2012-06-26 12:20:00,83.28,83.31,83.25,83.3,22900.0,56.9583,56.9788,56.9378,56.972,22900.0
2012-06-26 12:30:00,83.31,83.31,83.26,83.29,37700.0,56.9788,56.9788,56.9446,56.9651,37700.0
2012-06-26 12:40:00,83.3,83.34,83.28,83.3,23900.0,56.972,56.9993,56.9583,56.972,23900.0
2012-06-26 12:50:00,83.3,83.38,83.28,83.38,24400.0,56.972,57.0267,56.9583,57.0267,24400.0
2012-06-26 13:00:00,83.37,83.43,83.37,83.43,24900.0,57.0199,57.0609,57.0199,57.0609,24900.0
2012-06-26 13:10:00,83.44,83.53,83.44,83.51,32300.0,57.0677,57.1293,57.0677,57.1156,32300.0
2012-06-26 13:20:00,83.53,83.53,83.48,83.49,12100.0,57.1293,57.1293,57.0951,57.1019,12100.0
2012-06-26 13:30:00,83.49,83.51,83.43,83.49,55400.0,57.1019,57.1156,57.0609,57.1019,55400.0
2012-06-26 13:40:00,83.51,83.51,83.32,83.33,15500.0,57.1156,57.1156,56.9857,56.9925,15500.0
2012-06-26 13:50:00,83.34,83.39,83.28,83.29,15100.0,56.9993,57.0335,56.9583,56.9651,15100.0
2012-06-26 14:00:00,83.28,83.3,83.22,83.24,23600.0,56.9583,56.972,56.9173,56.931,23600.0
2012-06-26 14:10:00,83.25,83.38,83.25,83.38,32400.0,56.9378,57.0267,56.9378,57.0267,32400.0
2012-06-26 14:20:00,83.39,83.46,83.39,83.41,24700.0,57.0335,57.0814,57.0335,57.0472,24700.0
2012-06-26 14:30:00,83.41,83.5,83.38,83.49,74800.0,57.0472,57.1088,57.0267,57.1019,74800.0
2012-06-26 14:40:00,83.49,83.55,83.48,83.52,29700.0,57.1019,57.143,57.0951,57.1225,29700.0
2012-06-26 14:50:00,83.52,83.58,83.39,83.56,38200.0,57.1225,57.1635,57.0335,57.1498,38200.0
2012-06-26 15:00:00,83.55,83.67,83.55,83.63,18300.0,57.143,57.225,57.143,57.1977,18300.0
2012-06-26 15:10:00,83.62,83.71,83.6,83.69,31900.0,57.1908,57.2524,57.1772,57.2387,31900.0
2012-06-26 15:20:00,83.7,83.7,83.55,83.62,24100.0,57.2456,57.2456,57.143,57.1908,24100.0
2012-06-26 15:30:00,83.62,83.69,83.55,83.58,55300.0,57.1908,57.2387,57.143,57.1635,55300.0
2012-06-26 15:40:00,83.58,83.61,83.48,83.53,46300.0,57.1635,57.184,57.0951,57.1293,46300.0
2012-06-26 15:50:00,83.52,83.53,83.34,83.38,92000.0,57.1225,57.1293,56.9993,57.0267,92000.0
2012-06-27 09:30:00,83.43,84.26,83.43,84.24,48700.0,57.0609,57.6286,57.0609,57.6149,48700.0
2012-06-27 09:40:00,84.23,84.32,84.13,84.32,48400.0,57.608,57.6696,57.5397,57.6696,48400.0
2012-06-27 09:50:00,84.35,84.5,84.27,84.49,35000.0,57.6901,57.7927,57.6354,57.7859,35000.0
2012-06-27 10:00:00,84.53,84.68,84.44,84.68,18300.0,57.8132,57.9158,57.7517,57.9158,18300.0
2012-06-27 10:10:00,84.67,84.9,84.67,84.8,24200.0,57.909,58.0663,57.909,57.9979,24200.0
2012-06-27 10:20:00,84.8,84.81,84.7,84.78,15500.0,57.9979,58.0047,57.9295,57.9842,15500.0
2012-06-27 10:30:00,84.74,84.9,84.7,84.83,27500.0,57.9569,58.0663,57.9295,58.0184,27500.0
2012-06-27 10:40:00,84.82,84.82,84.7,84.71,17000.0,58.0116,58.0116,57.9295,57.9363,17000.0
2012-06-27 10:50:00,84.72,84.76,84.64,84.65,14400.0,57.9432,57.9705,57.8885,57.8953,14400.0
2012-06-27 11:00:00,84.67,84.69,84.62,84.65,12800.0,57.909,57.9227,57.8748,57.8953,12800.0
2012-06-27 11:10:00,84.64,84.64,84.5,84.58,17400.0,57.8885,57.8885,57.7927,57.8474,17400.0
2012-06-27 11:20:00,84.57,84.58,84.46,84.52,10600.0,57.8406,57.8474,57.7654,57.8064,10600.0
2012-06-27 11:30:00,84.53,84.64,84.52,84.63,14000.0,57.8132,57.8885,57.8064,57.8816,14000.0
2012-06-27 11:40:00,84.63,84.68,84.54,84.57,25800.0,57.8816,57.9158,57.8201,57.8406,25800.0
2012-06-27 11:50:00,84.57,84.67,84.54,84.57,40000.0,57.8406,57.909,57.8201,57.8406,40000.0
2012-06-27 12:00:00,84.56,84.75,84.56,84.71,10700.0,57.8337,57.9637,57.8337,57.9363,10700.0
2012-06-27 12:10:00,84.73,84.78,84.68,84.7,20900.0,57.95,57.9842,57.9158,57.9295,20900.0
2012-06-27 12:20:00,84.71,84.77,84.69,84.74,18500.0,57.9363,57.9774,57.9227,57.9569,18500.0
2012-06-27 12:30:00,84.74,84.75,84.69,84.72,10700.0,57.9569,57.9637,57.9227,57.9432,10700.0
2012-06-27 12:40:00,84.73,84.75,84.68,84.72,12200.0,57.95,57.9637,57.9158,57.9432,12200.0
2012-06-27 12:50:00,84.73,84.78,84.72,84.73,5500.0,57.95,57.9842,57.9432,57.95,5500.0
2012-06-27 13:00:00,84.74,84.91,84.73,84.88,19400.0,57.9569,58.0731,57.95,58.0526,19400.0
2012-06-27 13:10:00,84.88,84.94,84.85,84.92,24100.0,58.0526,58.0936,58.0321,58.08,24100.0
2012-06-27 13:20:00,84.92,84.93,84.8,84.8,18400.0,58.08,58.0868,57.9979,57.9979,18400.0
2012-06-27 13:30:00,84.79,84.79,84.67,84.72,16200.0,57.9911,57.9911,57.909,57.9432,16200.0
2012-06-27 13:40:00,84.71,84.73,84.65,84.66,22800.0,57.9363,57.95,57.8953,57.9021,22800.0
2012-06-27 13:50:00,84.65,84.72,84.65,84.72,22900.0,57.8953,57.9432,57.8953,57.9432,22900.0
2012-06-27 14:00:00,84.72,84.77,84.6,84.68,13000.0,57.9432,57.9774,57.8611,57.9158,13000.0
2012-06-27 14:10:00,84.68,84.7,84.61,84.63,48100.0,57.9158,57.9295,57.8679,57.8816,48100.0
2012-06-27 14:20:00,84.63,84.71,84.63,84.7,12900.0,57.8816,57.9363,57.8816,57.9295,12900.0
2012-06-27 14:30:00,84.7,84.74,84.68,84.72,13900.0,57.9295,57.9569,57.9158,57.9432,13900.0
2012-06-27 14:40:00,84.71,84.72,84.66,84.67,18700.0,57.9363,57.9432,57.9021,57.909,18700.0
2012-06-27 14:50:00,84.68,84.71,84.63,84.66,22200.0,57.9158,57.9363,57.8816,57.9021,22200.0
2012-06-27 15:00:00,84.66,84.75,84.62,84.73,53700.0,57.9021,57.9637,57.8748,57.95,53700.0
2012-06-27 15:10:00,84.73,84.89,84.71,84.81,56700.0,57.95,58.0594,57.9363,58.0047,56700.0
2012-06-27 15:20:00,84.81,84.91,84.81,84.9,79600.0,58.0047,58.0731,58.0047,58.0663,79600.0
2012-06-27 15:30:00,84.91,84.95,84.81,84.95,56100.0,58.0731,58.1005,58.0047,58.1005,56100.0
2012-06-27 15:40:00,84.95,85.18,84.92,85.1,109700.0,58.1005,58.2578,58.08,58.2031,109700.0
2012-06-27 15:50:00,85.11,85.11,84.79,84.89,101700.0,58.2099,58.2099,57.9911,58.0594,101700.0
2012-06-28 09:30:00,84.09,84.75,84.03,84.17,45700.0,57.5123,57.9637,57.4713,57.567,45700.0
2012-06-28 09:40:00,84.17,84.24,84.0,84.03,29500.0,57.567,57.6149,57.4507,57.4713,29500.0
2012-06-28 09:50:00,84.03,84.05,83.76,83.89,29000.0,57.4713,57.4849,57.2866,57.3755,29000.0
2012-06-28 10:00:00,83.87,84.04,83.46,83.73,37800.0,57.3618,57.4781,57.0814,57.2661,37800.0
2012-06-28 10:10:00,83.75,84.04,83.7,83.9,38100.0,57.2798,57.4781,57.2456,57.3823,38100.0
2012-06-28 10:20:00,83.89,83.96,83.78,83.83,18800.0,57.3755,57.4234,57.3003,57.3345,18800.0
2012-06-28 10:30:00,83.84,83.84,83.65,83.71,17900.0,57.3413,57.3413,57.2114,57.2524,17900.0
2012-06-28 10:40:00,83.71,83.71,83.61,83.61,16600.0,57.2524,57.2524,57.184,57.184,16600.0
2012-06-28 10:50:00,83.64,83.71,83.59,83.71,18900.0,57.2045,57.2524,57.1703,57.2524,18900.0
2012-06-28 11:00:00,83.68,83.71,83.56,83.69,23000.0,57.2319,57.2524,57.1498,57.2387,23000.0
2012-06-28 11:10:00,83.69,83.69,83.54,83.56,22500.0,57.2387,57.2387,57.1361,57.1498,22500.0
2012-06-28 11:20:00,83.55,83.63,83.53,83.63,20700.0,57.143,57.1977,57.1293,57.1977,20700.0
2012-06-28 11:30:00,83.61,83.8,83.59,83.78,13300.0,57.184,57.314,57.1703,57.3003,13300.0
2012-06-28 11:40:00,83.76,83.83,83.73,83.82,10200.0,57.2866,57.3345,57.2661,57.3276,10200.0
2012-06-28 11:50:00,83.8,83.91,83.79,83.9,13000.0,57.314,57.3892,57.3071,57.3823,13000.0
2012-06-28 12:00:00,83.9,83.93,83.87,83.9,12500.0,57.3823,57.4029,57.3618,57.3823,12500.0
2012-06-28 12:10:00,83.89,83.92,83.81,83.82,11200.0,57.3755,57.396,57.3208,57.3276,11200.0
2012-06-28 12:20:00,83.82,83.84,83.74,83.78,13300.0,57.3276,57.3413,57.2729,57.3003,13300.0
2012-06-28 12:30:00,83.77,83.79,83.74,83.75,6100.0,57.2934,57.3071,57.2729,57.2798,6100.0
2012-06-28 12:40:00,83.75,83.76,83.71,83.73,15000.0,57.2798,57.2866,57.2524,57.2661,15000.0
2012-06-28 12:50:00,83.74,83.78,83.71,83.75,19900.0,57.2729,57.3003,57.2524,57.2798,19900.0
2012-06-28 13:00:00,83.77,83.81,83.71,83.79,8500.0,57.2934,57.3208,57.2524,57.3071,8500.0
2012-06-28 13:10:00,83.77,83.8,83.72,83.75,5200.0,57.2934,57.314,57.2592,57.2798,5200.0
2012-06-28 13:20:00,83.74,83.84,83.73,83.77,9200.0,57.2729,57.3413,57.2661,57.2934,9200.0
2012-06-28 13:30:00,83.78,83.78,83.7,83.71,5800.0,57.3003,57.3003,57.2456,57.2524,5800.0
2012-06-28 13:40:00,83.7,83.72,83.63,83.7,34600.0,57.2456,57.2592,57.1977,57.2456,34600.0
2012-06-28 13:50:00,83.72,83.92,83.71,83.89,21000.0,57.2592,57.396,57.2524,57.3755,21000.0
2012-06-28 14:00:00,83.89,83.95,83.84,83.85,17300.0,57.3755,57.4165,57.3413,57.3482,17300.0
2012-06-28 14:10:00,83.84,83.88,83.79,83.82,13200.0,57.3413,57.3687,57.3071,57.3276,13200.0
2012-06-28 14:20:00,83.82,83.82,83.74,83.79,19300.0,57.3276,57.3276,57.2729,57.3071,19300.0
2012-06-28 14:30:00,83.79,83.82,83.74,83.74,15700.0,57.3071,57.3276,57.2729,57.2729,15700.0
2012-06-28 14:40:00,83.75,83.88,83.75,83.85,19400.0,57.2798,57.3687,57.2798,57.3482,19400.0
2012-06-28 14:50:00,83.86,83.9,83.83,83.9,33500.0,57.355,57.3823,57.3345,57.3823,33500.0
2012-06-28 15:00:00,83.89,84.03,83.88,83.95,31600.0,57.3755,57.4713,57.3687,57.4165,31600.0
2012-06-28 15:10:00,83.96,83.98,83.91,83.93,20300.0,57.4234,57.4371,57.3892,57.4029,20300.0
2012-06-28 15:20:00,83.93,83.98,83.85,83.95,27100.0,57.4029,57.4371,57.3482,57.4165,27100.0
2012-06-28 15:30:00,83.94,84.44,83.94,84.39,51200.0,57.4097,57.7517,57.4097,57.7175,51200.0
2012-06-28 15:40:00,84.42,84.65,84.27,84.54,57200.0,57.738,57.8953,57.6354,57.8201,57200.0
2012-06-28 15:50:00,84.55,84.62,84.43,84.5,86400.0,57.8269,57.8748,57.7448,57.7927,86400.0
2012-06-29 09:30:00,85.99,86.75,85.99,86.53,76500.0,58.8118,59.3316,58.8118,59.1811,76500.0
2012-06-29 09:40:00,86.5,86.88,86.5,86.63,43900.0,59.1606,59.4205,59.1606,59.2495,43900.0
2012-06-29 09:50:00,86.69,86.69,86.29,86.57,61600.0,59.2905,59.2905,59.017,59.2085,61600.0
2012-06-29 10:00:00,86.55,86.67,86.53,86.58,27600.0,59.1948,59.2769,59.1811,59.2153,27600.0
2012-06-29 10:10:00,86.58,86.65,86.52,86.65,24200.0,59.2153,59.2632,59.1743,59.2632,24200.0
2012-06-29 10:20:00,86.68,86.98,86.68,86.97,46700.0,59.2837,59.4889,59.2837,59.482,46700.0
2012-06-29 10:30:00,86.97,86.99,86.7,86.71,46300.0,59.482,59.4957,59.2974,59.3042,46300.0
2012-06-29 10:40:00,86.72,86.84,86.7,86.75,96900.0,59.3111,59.3931,59.2974,59.3316,96900.0
2012-06-29 10:50:00,86.75,86.78,86.63,86.75,39900.0,59.3316,59.3521,59.2495,59.3316,39900.0
2012-06-29 11:00:00,86.76,86.81,86.73,86.73,37400.0,59.3384,59.3726,59.3179,59.3179,37400.0
2012-06-29 11:10:00,86.73,86.74,86.66,86.71,36800.0,59.3179,59.3247,59.27,59.3042,36800.0
2012-06-29 11:20:00,86.73,86.74,86.56,86.57,42900.0,59.3179,59.3247,59.2016,59.2085,42900.0
2012-06-29 11:30:00,86.58,86.6,86.52,86.53,44100.0,59.2153,59.229,59.1743,59.1811,44100.0
2012-06-29 11:40:00,86.52,86.55,86.49,86.5,33600.0,59.1743,59.1948,59.1537,59.1606,33600.0
2012-06-29 11:50:00,86.5,86.5,86.37,86.42,47700.0,59.1606,59.1606,59.0717,59.1059,47700.0
2012-06-29 12:00:00,86.42,86.55,86.41,86.55,32000.0,59.1059,59.1948,59.099,59.1948,32000.0
2012-06-29 12:10:00,86.53,86.53,86.46,86.5,26100.0,59.1811,59.1811,59.1332,59.1606,26100.0
2012-06-29 12:20:00,86.49,86.58,86.48,86.56,30800.0,59.1537,59.2153,59.1469,59.2016,30800.0
2012-06-29 12:30:00,86.56,86.58,86.54,86.54,19400.0,59.2016,59.2153,59.1879,59.1879,19400.0
2012-06-29 12:40:00,86.54,86.55,86.5,86.54,21900.0,59.1879,59.1948,59.1606,59.1879,21900.0
2012-06-29 12:50:00,86.54,86.55,86.48,86.55,25100.0,59.1879,59.1948,59.1469,59.1948,25100.0
2012-06-29 13:00:00,86.55,86.56,86.43,86.43,32000.0,59.1948,59.2016,59.1127,59.1127,32000.0
2012-06-29 13:10:00,86.43,86.54,86.41,86.54,17000.0,59.1127,59.1879,59.099,59.1879,17000.0
2012-06-29 13:20:00,86.55,86.58,86.48,86.48,22400.0,59.1948,59.2153,59.1469,59.1469,22400.0
2012-06-29 13:30:00,86.5,86.65,86.49,86.65,28100.0,59.1606,59.2632,59.1537,59.2632,28100.0
2012-06-29 13:40:00,86.65,86.67,86.64,86.65,22400.0,59.2632,59.2769,59.2563,59.2632,22400.0
2012-06-29 13:50:00,86.65,86.66,86.56,86.56,32600.0,59.2632,59.27,59.2016,59.2016,32600.0
2012-06-29 14:00:00,86.57,86.58,86.44,86.44,35000.0,59.2085,59.2153,59.1196,59.1196,35000.0
2012-06-29 14:10:00,86.43,86.57,86.39,86.56,31600.0,59.1127,59.2085,59.0854,59.2016,31600.0
2012-06-29 14:20:00,86.57,86.65,86.54,86.64,28600.0,59.2085,59.2632,59.1879,59.2563,28600.0
2012-06-29 14:30:00,86.64,86.79,86.63,86.78,22100.0,59.2563,59.3589,59.2495,59.3521,22100.0
2012-06-29 14:40:00,86.79,86.86,86.79,86.85,34700.0,59.3589,59.4068,59.3589,59.4,34700.0
2012-06-29 14:50:00,86.84,86.87,86.82,86.87,25100.0,59.3931,59.4136,59.3794,59.4136,25100.0
2012-06-29 15:00:00,86.87,86.87,86.81,86.87,29700.0,59.4136,59.4136,59.3726,59.4136,29700.0
2012-06-29 15:10:00,86.87,86.88,86.79,86.8,36300.0,59.4136,59.4205,59.3589,59.3658,36300.0
2012-06-29 15:20:00,86.8,86.8,86.69,86.7,77100.0,59.3658,59.3658,59.2905,59.2974,77100.0
2012-06-29 15:30:00,86.69,86.73,86.59,86.65,82700.0,59.2905,59.3179,59.2221,59.2632,82700.0
2012-06-29 15:40:00,86.66,86.86,86.65,86.86,141300.0,59.27,59.4068,59.2632,59.4068,141300.0
2012-06-29 15:50:00,86.85,87.08,86.84,87.08,221900.0,59.4,59.5573,59.3931,59.5573,221900.0
2012-07-02 09:30:00,87.32,87.65,87.06,87.31,57400.0,59.7214,59.9471,59.5436,59.7146,57400.0
2012-07-02 09:40:00,87.31,87.36,87.06,87.27,38300.0,59.7146,59.7488,59.5436,59.6872,38300.0
2012-07-02 09:50:00,87.27,87.38,87.23,87.25,38400.0,59.6872,59.7625,59.6599,59.6735,38400.0
2012-07-02 10:00:00,87.24,87.24,86.51,86.61,41500.0,59.6667,59.6667,59.1674,59.2358,41500.0
2012-07-02 10:10:00,86.61,86.84,86.52,86.82,26900.0,59.2358,59.3931,59.1743,59.3794,26900.0
2012-07-02 10:20:00,86.82,87.01,86.81,87.01,30600.0,59.3794,59.5094,59.3726,59.5094,30600.0
2012-07-02 10:30:00,87.0,87.05,86.88,86.92,34100.0,59.5026,59.5368,59.4205,59.4478,34100.0
2012-07-02 10:40:00,86.91,87.17,86.89,87.15,22400.0,59.441,59.6188,59.4273,59.6051,22400.0
2012-07-02 10:50:00,87.17,87.18,86.92,86.94,25500.0,59.6188,59.6257,59.4478,59.4615,25500.0
2012-07-02 11:00:00,86.94,87.08,86.94,87.04,18000.0,59.4615,59.5573,59.4615,59.5299,18000.0
2012-07-02 11:10:00,87.03,87.03,86.85,86.9,21600.0,59.5231,59.5231,59.4,59.4342,21600.0
2012-07-02 11:20:00,86.9,87.0,86.82,86.82,14900.0,59.4342,59.5026,59.3794,59.3794,14900.0
2012-07-02 11:30:00,86.83,87.01,86.83,86.98,13900.0,59.3863,59.5094,59.3863,59.4889,13900.0
2012-07-02 11:40:00,86.99,87.02,86.98,86.99,14600.0,59.4957,59.5162,59.4889,59.4957,14600.0
2012-07-02 11:50:00,86.98,87.03,86.95,86.95,12800.0,59.4889,59.5231,59.4684,59.4684,12800.0
2012-07-02 12:00:00,86.95,86.95,86.87,86.89,11500.0,59.4684,59.4684,59.4136,59.4273,11500.0
2012-07-02 12:10:00,86.88,86.97,86.87,86.87,10700.0,59.4205,59.482,59.4136,59.4136,10700.0
2012-07-02 12:20:00,86.86,86.97,86.86,86.97,11200.0,59.4068,59.482,59.4068,59.482,11200.0
2012-07-02 12:30:00,86.99,87.0,86.98,87.0,11900.0,59.4957,59.5026,59.4889,59.5026,11900.0
2012-07-02 12:40:00,87.0,87.06,86.98,87.02,16300.0,59.5026,59.5436,59.4889,59.5162,16300.0
2012-07-02 12:50:00,87.04,87.11,87.0,87.01,17600.0,59.5299,59.5778,59.5026,59.5094,17600.0
2012-07-02 13:00:00,87.0,87.05,86.98,87.04,12700.0,59.5026,59.5368,59.4889,59.5299,12700.0
2012-07-02 13:10:00,87.05,87.13,87.05,87.11,26000.0,59.5368,59.5915,59.5368,59.5778,26000.0
2012-07-02 13:20:00,87.1,87.11,87.04,87.06,18400.0,59.5709,59.5778,59.5299,59.5436,18400.0
2012-07-02 13:30:00,87.07,87.07,87.01,87.01,23700.0,59.5504,59.5504,59.5094,59.5094,23700.0
2012-07-02 13:40:00,87.0,87.0,86.9,86.95,9200.0,59.5026,59.5026,59.4342,59.4684,9200.0
2012-07-02 13:50:00,86.96,86.97,86.94,86.96,12600.0,59.4752,59.482,59.4615,59.4752,12600.0
2012-07-02 14:00:00,86.96,86.96,86.89,86.93,32000.0,59.4752,59.4752,59.4273,59.4547,32000.0
2012-07-02 14:10:00,86.95,87.0,86.92,86.99,17200.0,59.4684,59.5026,59.4478,59.4957,17200.0
2012-07-02 14:20:00,86.99,87.05,86.97,86.99,14500.0,59.4957,59.5368,59.482,59.4957,14500.0
2012-07-02 14:30:00,87.0,87.08,86.99,87.02,33500.0,59.5026,59.5573,59.4957,59.5162,33500.0
2012-07-02 14:40:00,87.02,87.03,86.89,86.91,11700.0,59.5162,59.5231,59.4273,59.441,11700.0
2012-07-02 14:50:00,86.92,87.01,86.91,86.98,16700.0,59.4478,59.5094,59.441,59.4889,16700.0
2012-07-02 15:00:00,86.97,86.99,86.94,86.94,18300.0,59.482,59.4957,59.4615,59.4615,18300.0
2012-07-02 15:10:00,86.93,86.93,86.84,86.87,19900.0,59.4547,59.4547,59.3931,59.4136,19900.0
2012-07-02 15:20:00,86.86,86.87,86.79,86.8,28400.0,59.4068,59.4136,59.3589,59.3658,28400.0
2012-07-02 15:30:00,86.8,87.04,86.79,87.04,44800.0,59.3658,59.5299,59.3589,59.5299,44800.0
2012-07-02 15:40:00,87.02,87.13,87.02,87.1,44800.0,59.5162,59.5915,59.5162,59.5709,44800.0
2012-07-02 15:50:00,87.1,87.2,87.09,87.16,77400.0,59.5709,59.6393,59.5641,59.612,77400.0
2012-07-03 09:30:00,87.22,87.42,87.09,87.25,73100.0,59.653,59.7898,59.5641,59.6735,73100.0
2012-07-03 09:40:00,87.27,87.42,87.23,87.24,22800.0,59.6872,59.7898,59.6599,59.6667,22800.0
2012-07-03 09:50:00,87.23,87.37,87.21,87.26,37400.0,59.6599,59.7556,59.6462,59.6804,37400.0
2012-07-03 10:00:00,87.28,87.43,87.23,87.32,30100.0,59.6941,59.7966,59.6599,59.7214,30100.0
2012-07-03 10:10:00,87.35,87.35,87.24,87.25,44000.0,59.7419,59.7419,59.6667,59.6735,44000.0
2012-07-03 10:20:00,87.25,87.34,87.24,87.26,25300.0,59.6735,59.7351,59.6667,59.6804,25300.0
2012-07-03 10:30:00,87.26,87.36,87.26,87.31,23800.0,59.6804,59.7488,59.6804,59.7146,23800.0
2012-07-03 10:40:00,87.32,87.35,87.25,87.31,27100.0,59.7214,59.7419,59.6735,59.7146,27100.0
2012-07-03 10:50:00,87.31,87.34,87.25,87.26,73200.0,59.7146,59.7351,59.6735,59.6804,73200.0
2012-07-03 11:00:00,87.27,87.31,87.25,87.28,22200.0,59.6872,59.7146,59.6735,59.6941,22200.0
2012-07-03 11:10:00,87.28,87.3,87.24,87.26,74300.0,59.6941,59.7077,59.6667,59.6804,74300.0
2012-07-03 11:20:00,87.27,87.33,87.25,87.32,43300.0,59.6872,59.7283,59.6735,59.7214,43300.0
2012-07-03 11:30:00,87.33,87.35,87.24,87.25,25500.0,59.7283,59.7419,59.6667,59.6735,25500.0
2012-07-03 11:40:00,87.25,87.35,87.21,87.21,41500.0,59.6735,59.7419,59.6462,59.6462,41500.0
2012-07-03 11:50:00,87.22,87.28,87.21,87.27,39900.0,59.653,59.6941,59.6462,59.6872,39900.0
2012-07-03 12:00:00,87.26,87.29,87.23,87.23,46600.0,59.6804,59.7009,59.6599,59.6599,46600.0
2012-07-03 12:10:00,87.25,87.28,87.23,87.25,56600.0,59.6735,59.6941,59.6599,59.6735,56600.0
2012-07-03 12:20:00,87.25,87.27,87.23,87.24,42600.0,59.6735,59.6872,59.6599,59.6667,42600.0
2012-07-03 12:30:00,87.24,87.26,87.15,87.18,77800.0,59.6667,59.6804,59.6051,59.6257,77800.0
2012-07-03 12:40:00,87.17,87.19,87.1,87.11,81200.0,59.6188,59.6325,59.5709,59.5778,81200.0
2012-07-03 12:50:00,87.1,87.5,87.1,87.49,76100.0,59.5709,59.8445,59.5709,59.8377,76100.0
2012-07-05 09:30:00,87.16,87.54,87.09,87.3,46200.0,59.612,59.8719,59.5641,59.7077,46200.0
2012-07-05 09:40:00,87.31,87.32,87.15,87.15,204000.0,59.7146,59.7214,59.6051,59.6051,204000.0
2012-07-05 09:50:00,87.14,87.18,86.9,86.94,143000.0,59.5983,59.6257,59.4342,59.4615,143000.0
2012-07-05 10:00:00,86.95,87.06,86.85,87.0,35100.0,59.4684,59.5436,59.4,59.5026,35100.0
2012-07-05 10:10:00,87.03,87.09,86.97,86.97,49500.0,59.5231,59.5641,59.482,59.482,49500.0
2012-07-05 10:20:00,87.0,87.03,86.97,86.97,41600.0,59.5026,59.5231,59.482,59.482,41600.0
2012-07-05 10:30:00,86.97,87.03,86.96,87.0,21800.0,59.482,59.5231,59.4752,59.5026,21800.0
2012-07-05 10:40:00,87.0,87.09,86.96,86.98,30000.0,59.5026,59.5641,59.4752,59.4889,30000.0
2012-07-05 10:50:00,86.98,87.17,86.97,87.13,27300.0,59.4889,59.6188,59.482,59.5915,27300.0
2012-07-05 11:00:00,87.13,87.18,87.05,87.07,44800.0,59.5915,59.6257,59.5368,59.5504,44800.0
2012-07-05 11:10:00,87.07,87.11,87.0,87.07,25900.0,59.5504,59.5778,59.5026,59.5504,25900.0
2012-07-05 11:20:00,87.07,87.2,86.99,87.2,41700.0,59.5504,59.6393,59.4957,59.6393,41700.0
2012-07-05 11:30:00,87.2,87.2,87.02,87.03,55700.0,59.6393,59.6393,59.5162,59.5231,55700.0
2012-07-05 11:40:00,87.0,87.07,86.98,86.99,41300.0,59.5026,59.5504,59.4889,59.4957,41300.0
2012-07-05 11:50:00,86.99,87.01,86.97,87.0,11500.0,59.4957,59.5094,59.482,59.5026,11500.0
2012-07-05 12:00:00,87.0,87.05,86.99,87.04,14200.0,59.5026,59.5368,59.4957,59.5299,14200.0
2012-07-05 12:10:00,87.03,87.07,87.02,87.02,18200.0,59.5231,59.5504,59.5162,59.5162,18200.0
2012-07-05 12:20:00,87.02,87.08,87.01,87.06,17600.0,59.5162,59.5573,59.5094,59.5436,17600.0
2012-07-05 12:30:00,87.03,87.04,87.0,87.01,15200.0,59.5231,59.5299,59.5026,59.5094,15200.0
2012-07-05 12:40:00,87.01,87.06,87.01,87.02,30900.0,59.5094,59.5436,59.5094,59.5162,30900.0
2012-07-05 12:50:00,87.02,87.06,87.01,87.03,46000.0,59.5162,59.5436,59.5094,59.5231,46000.0
2012-07-05 13:00:00,87.05,87.06,87.03,87.03,18300.0,59.5368,59.5436,59.5231,59.5231,18300.0
2012-07-05 13:10:00,87.05,87.17,87.05,87.17,13700.0,59.5368,59.6188,59.5368,59.6188,13700.0
2012-07-05 13:20:00,87.17,87.24,87.17,87.18,26900.0,59.6188,59.6667,59.6188,59.6257,26900.0
2012-07-05 13:30:00,87.19,87.22,87.07,87.1,34900.0,59.6325,59.653,59.5504,59.5709,34900.0
2012-07-05 13:40:00,87.1,87.19,87.09,87.15,26800.0,59.5709,59.6325,59.5641,59.6051,26800.0
2012-07-05 13:50:00,87.15,87.21,87.11,87.18,53600.0,59.6051,59.6462,59.5778,59.6257,53600.0
2012-07-05 14:00:00,87.19,87.19,87.08,87.08,23700.0,59.6325,59.6325,59.5573,59.5573,23700.0
2012-07-05 14:10:00,87.09,87.17,87.09,87.16,23700.0,59.5641,59.6188,59.5641,59.612,23700.0
2012-07-05 14:20:00,87.16,87.21,87.14,87.15,26600.0,59.612,59.6462,59.5983,59.6051,26600.0
2012-07-05 14:30:00,87.16,87.16,87.05,87.07,14400.0,59.612,59.612,59.5368,59.5504,14400.0
2012-07-05 14:40:00,87.08,87.12,87.04,87.05,27000.0,59.5573,59.5846,59.5299,59.5368,27000.0
2012-07-05 14:50:00,87.04,87.06,87.0,87.01,23200.0,59.5299,59.5436,59.5026,59.5094,23200.0
2012-07-05 15:00:00,87.02,87.15,86.98,87.14,90700.0,59.5162,59.6051,59.4889,59.5983,90700.0
2012-07-05 15:10:00,87.15,87.2,87.14,87.14,28800.0,59.6051,59.6393,59.5983,59.5983,28800.0
2012-07-05 15:20:00,87.13,87.16,87.06,87.11,33000.0,59.5915,59.612,59.5436,59.5778,33000.0
2012-07-05 15:30:00,87.12,87.16,87.09,87.15,34400.0,59.5846,59.612,59.5641,59.6051,34400.0
2012-07-05 15:40:00,87.15,87.17,86.97,87.0,63500.0,59.6051,59.6188,59.482,59.5026,63500.0
2012-07-05 15:50:00,87.0,87.02,86.94,87.0,102200.0,59.5026,59.5162,59.4615,59.5026,102200.0
2012-07-06 09:30:00,86.5,86.5,86.11,86.18,36500.0,59.1606,59.1606,58.8939,58.9417,36500.0
2012-07-06 09:40:00,86.19,86.34,86.18,86.25,24400.0,58.9486,59.0512,58.9417,58.9896,24400.0
2012-07-06 09:50:00,86.24,86.54,86.22,86.52,22900.0,58.9828,59.1879,58.9691,59.1743,22900.0
2012-07-06 10:00:00,86.51,86.53,86.27,86.31,22700.0,59.1674,59.1811,59.0033,59.0306,22700.0
2012-07-06 10:10:00,86.31,86.51,86.31,86.46,28800.0,59.0306,59.1674,59.0306,59.1332,28800.0
2012-07-06 10:20:00,86.43,86.61,86.43,86.55,21200.0,59.1127,59.2358,59.1127,59.1948,21200.0
2012-07-06 10:30:00,86.57,86.6,86.51,86.56,22400.0,59.2085,59.229,59.1674,59.2016,22400.0
2012-07-06 10:40:00,86.57,86.59,86.54,86.55,8100.0,59.2085,59.2221,59.1879,59.1948,8100.0
2012-07-06 10:50:00,86.53,86.56,86.3,86.3,13600.0,59.1811,59.2016,59.0238,59.0238,13600.0
2012-07-06 11:00:00,86.27,86.41,86.27,86.4,16200.0,59.0033,59.099,59.0033,59.0922,16200.0
2012-07-06 11:10:00,86.4,86.4,86.29,86.35,13000.0,59.0922,59.0922,59.017,59.058,13000.0
2012-07-06 11:20:00,86.36,86.37,86.24,86.25,12500.0,59.0648,59.0717,58.9828,58.9896,12500.0
2012-07-06 11:30:00,86.26,86.32,86.17,86.31,12100.0,58.9964,59.0375,58.9349,59.0306,12100.0
2012-07-06 11:40:00,86.29,86.31,86.25,86.25,12200.0,59.017,59.0306,58.9896,58.9896,12200.0
2012-07-06 11:50:00,86.25,86.26,86.18,86.22,17700.0,58.9896,58.9964,58.9417,58.9691,17700.0
2012-07-06 12:00:00,86.22,86.3,86.2,86.3,12900.0,58.9691,59.0238,58.9554,59.0238,12900.0
2012-07-06 12:10:00,86.32,86.42,86.3,86.41,12200.0,59.0375,59.1059,59.0238,59.099,12200.0
2012-07-06 12:20:00,86.41,86.41,86.19,86.34,17900.0,59.099,59.099,58.9486,59.0512,17900.0
2012-07-06 12:30:00,86.35,86.38,86.3,86.3,8100.0,59.058,59.0785,59.0238,59.0238,8100.0
2012-07-06 12:40:00,86.3,86.46,86.27,86.46,10400.0,59.0238,59.1332,59.0033,59.1332,10400.0
2012-07-06 12:50:00,86.48,86.52,86.47,86.51,13200.0,59.1469,59.1743,59.1401,59.1674,13200.0
2012-07-06 13:00:00,86.54,86.54,86.43,86.43,10200.0,59.1879,59.1879,59.1127,59.1127,10200.0
2012-07-06 13:10:00,86.43,86.5,86.42,86.47,12500.0,59.1127,59.1606,59.1059,59.1401,12500.0
2012-07-06 13:20:00,86.46,86.46,86.43,86.45,7200.0,59.1332,59.1332,59.1127,59.1264,7200.0
2012-07-06 13:30:00,86.45,86.58,86.44,86.58,19700.0,59.1264,59.2153,59.1196,59.2153,19700.0
2012-07-06 13:40:00,86.59,86.74,86.58,86.73,32500.0,59.2221,59.3247,59.2153,59.3179,32500.0
2012-07-06 13:50:00,86.73,86.79,86.71,86.79,17900.0,59.3179,59.3589,59.3042,59.3589,17900.0
2012-07-06 14:00:00,86.78,86.79,86.71,86.71,16100.0,59.3521,59.3589,59.3042,59.3042,16100.0
2012-07-06 14:10:00,86.71,86.77,86.7,86.72,15800.0,59.3042,59.3453,59.2974,59.3111,15800.0
2012-07-06 14:20:00,86.72,86.76,86.7,86.76,16200.0,59.3111,59.3384,59.2974,59.3384,16200.0
2012-07-06 14:30:00,86.75,86.81,86.74,86.77,15700.0,59.3316,59.3726,59.3247,59.3453,15700.0
2012-07-06 14:40:00,86.77,86.78,86.73,86.74,27800.0,59.3453,59.3521,59.3179,59.3247,27800.0
2012-07-06 14:50:00,86.73,86.8,86.72,86.77,21600.0,59.3179,59.3658,59.3111,59.3453,21600.0
2012-07-06 15:00:00,86.76,86.8,86.73,86.8,19000.0,59.3384,59.3658,59.3179,59.3658,19000.0
2012-07-06 15:10:00,86.8,86.9,86.79,86.89,24700.0,59.3658,59.4342,59.3589,59.4273,24700.0
2012-07-06 15:20:00,86.89,86.89,86.84,86.89,22200.0,59.4273,59.4273,59.3931,59.4273,22200.0
2012-07-06 15:30:00,86.9,86.96,86.87,86.89,36300.0,59.4342,59.4752,59.4136,59.4273,36300.0
2012-07-06 15:40:00,86.89,87.0,86.87,86.91,51200.0,59.4273,59.5026,59.4136,59.441,51200.0
2012-07-06 15:50:00,86.92,87.0,86.85,86.87,82800.0,59.4478,59.5026,59.4,59.4136,82800.0
2012-07-09 09:30:00,86.89,87.3,86.82,87.04,73700.0,59.4273,59.7077,59.3794,59.5299,73700.0
2012-07-09 09:40:00,87.03,87.08,86.82,86.94,50300.0,59.5231,59.5573,59.3794,59.4615,50300.0
2012-07-09 09:50:00,86.97,87.19,86.87,86.87,129800.0,59.482,59.6325,59.4136,59.4136,129800.0
2012-07-09 10:00:00,86.87,87.05,86.82,86.98,25900.0,59.4136,59.5368,59.3794,59.4889,25900.0
2012-07-09 10:10:00,86.97,87.03,86.9,86.93,27900.0,59.482,59.5231,59.4342,59.4547,27900.0
2012-07-09 10:20:00,86.94,87.01,86.89,87.0,23000.0,59.4615,59.5094,59.4273,59.5026,23000.0
2012-07-09 10:30:00,87.02,87.09,86.97,87.03,50800.0,59.5162,59.5641,59.482,59.5231,50800.0
2012-07-09 10:40:00,87.03,87.1,86.97,87.03,34800.0,59.5231,59.5709,59.482,59.5231,34800.0
2012-07-09 10:50:00,87.04,87.13,87.02,87.08,17000.0,59.5299,59.5915,59.5162,59.5573,17000.0
2012-07-09 11:00:00,87.07,87.17,87.03,87.16,16800.0,59.5504,59.6188,59.5231,59.612,16800.0
2012-07-09 11:10:00,87.16,87.19,87.1,87.15,9800.0,59.612,59.6325,59.5709,59.6051,9800.0
2012-07-09 11:20:00,87.16,87.2,87.09,87.16,10300.0,59.612,59.6393,59.5641,59.612,10300.0
2012-07-09 11:30:00,87.16,87.2,87.09,87.17,10800.0,59.612,59.6393,59.5641,59.6188,10800.0
2012-07-09 11:40:00,87.18,87.19,87.07,87.09,10400.0,59.6257,59.6325,59.5504,59.5641,10400.0
2012-07-09 11:50:00,87.1,87.1,87.01,87.03,9600.0,59.5709,59.5709,59.5094,59.5231,9600.0
2012-07-09 12:00:00,87.04,87.09,87.04,87.06,10300.0,59.5299,59.5641,59.5299,59.5436,10300.0
2012-07-09 12:10:00,87.06,87.12,87.03,87.08,13600.0,59.5436,59.5846,59.5231,59.5573,13600.0
2012-07-09 12:20:00,87.08,87.16,87.06,87.13,7700.0,59.5573,59.612,59.5436,59.5915,7700.0
2012-07-09 12:30:00,87.12,87.13,87.08,87.1,9900.0,59.5846,59.5915,59.5573,59.5709,9900.0
2012-07-09 12:40:00,87.09,87.12,87.03,87.05,14500.0,59.5641,59.5846,59.5231,59.5368,14500.0
2012-07-09 12:50:00,87.06,87.13,87.06,87.13,8800.0,59.5436,59.5915,59.5436,59.5915,8800.0
2012-07-09 13:00:00,87.12,87.19,87.12,87.19,14900.0,59.5846,59.6325,59.5846,59.6325,14900.0
2012-07-09 13:10:00,87.18,87.3,87.17,87.3,12100.0,59.6257,59.7077,59.6188,59.7077,12100.0
2012-07-09 13:20:00,87.31,87.36,87.29,87.36,19600.0,59.7146,59.7488,59.7009,59.7488,19600.0
2012-07-09 13:30:00,87.36,87.52,87.35,87.51,30600.0,59.7488,59.8582,59.7419,59.8514,30600.0
2012-07-09 13:40:00,87.51,87.54,87.44,87.5,31700.0,59.8514,59.8719,59.8035,59.8445,31700.0
2012-07-09 13:50:00,87.5,87.55,87.49,87.53,20200.0,59.8445,59.8787,59.8377,59.865,20200.0
2012-07-09 14:00:00,87.52,87.52,87.48,87.5,33900.0,59.8582,59.8582,59.8308,59.8445,33900.0
2012-07-09 14:10:00,87.5,87.53,87.41,87.42,29100.0,59.8445,59.865,59.783,59.7898,29100.0
2012-07-09 14:20:00,87.41,87.42,87.29,87.37,21700.0,59.783,59.7898,59.7009,59.7556,21700.0
2012-07-09 14:30:00,87.38,87.4,87.3,87.33,34300.0,59.7625,59.7761,59.7077,59.7283,34300.0
2012-07-09 14:40:00,87.33,87.33,87.27,87.31,18100.0,59.7283,59.7283,59.6872,59.7146,18100.0
2012-07-09 14:50:00,87.33,87.46,87.32,87.45,29400.0,59.7283,59.8172,59.7214,59.8103,29400.0
2012-07-09 15:00:00,87.44,87.47,87.36,87.45,25900.0,59.8035,59.824,59.7488,59.8103,25900.0
2012-07-09 15:10:00,87.46,87.46,87.3,87.33,45800.0,59.8172,59.8172,59.7077,59.7283,45800.0
2012-07-09 15:20:00,87.33,87.4,87.21,87.37,42300.0,59.7283,59.7761,59.6462,59.7556,42300.0
2012-07-09 15:30:00,87.37,87.4,87.3,87.36,29500.0,59.7556,59.7761,59.7077,59.7488,29500.0
2012-07-09 15:40:00,87.34,87.48,87.34,87.48,35200.0,59.7351,59.8308,59.7351,59.8308,35200.0
2012-07-09 15:50:00,87.48,87.49,87.34,87.39,124100.0,59.8308,59.8377,59.7351,59.7693,124100.0
2012-07-10 09:30:00,87.67,88.0,87.64,87.96,46800.0,59.9608,60.1865,59.9403,60.1591,46800.0
2012-07-10 09:40:00,87.97,88.07,87.88,88.07,26400.0,60.166,60.2344,60.1044,60.2344,26400.0
2012-07-10 09:50:00,88.08,88.23,87.97,88.14,28500.0,60.2412,60.3438,60.166,60.2822,28500.0
2012-07-10 10:00:00,88.14,88.16,87.89,87.89,32400.0,60.2822,60.2959,60.1113,60.1113,32400.0
2012-07-10 10:10:00,87.88,88.0,87.87,87.89,19500.0,60.1044,60.1865,60.0976,60.1113,19500.0
2012-07-10 10:20:00,87.88,87.95,87.88,87.94,16800.0,60.1044,60.1523,60.1044,60.1455,16800.0
2012-07-10 10:30:00,87.93,87.96,87.91,87.93,34300.0,60.1386,60.1591,60.1249,60.1386,34300.0
2012-07-10 10:40:00,87.93,87.96,87.83,87.85,22400.0,60.1386,60.1591,60.0702,60.0839,22400.0
2012-07-10 10:50:00,87.85,87.85,87.73,87.82,24200.0,60.0839,60.0839,60.0018,60.0634,24200.0
2012-07-10 11:00:00,87.8,87.81,87.62,87.63,16000.0,60.0497,60.0565,59.9266,59.9334,16000.0
2012-07-10 11:10:00,87.61,87.67,87.56,87.67,16400.0,59.9198,59.9608,59.8856,59.9608,16400.0
2012-07-10 11:20:00,87.69,87.82,87.64,87.8,20500.0,59.9745,60.0634,59.9403,60.0497,20500.0
2012-07-10 11:30:00,87.8,87.87,87.75,87.85,18800.0,60.0497,60.0976,60.0155,60.0839,18800.0
2012-07-10 11:40:00,87.84,87.93,87.82,87.92,12300.0,60.0771,60.1386,60.0634,60.1318,12300.0
2012-07-10 11:50:00,87.91,87.91,87.79,87.81,15000.0,60.1249,60.1249,60.0429,60.0565,15000.0
2012-07-10 12:00:00,87.81,87.85,87.76,87.77,12400.0,60.0565,60.0839,60.0223,60.0292,12400.0
2012-07-10 12:10:00,87.78,87.78,87.6,87.62,14100.0,60.036,60.036,59.9129,59.9266,14100.0
2012-07-10 12:20:00,87.61,87.66,87.61,87.64,9000.0,59.9198,59.954,59.9198,59.9403,9000.0
2012-07-10 12:30:00,87.65,87.68,87.63,87.67,10200.0,59.9471,59.9676,59.9334,59.9608,10200.0
2012-07-10 12:40:00,87.67,87.69,87.63,87.64,10900.0,59.9608,59.9745,59.9334,59.9403,10900.0
2012-07-10 12:50:00,87.65,87.73,87.64,87.73,6000.0,59.9471,60.0018,59.9403,60.0018,6000.0
2012-07-10 13:00:00,87.73,87.75,87.68,87.74,8900.0,60.0018,60.0155,59.9676,60.0087,8900.0
2012-07-10 13:10:00,87.73,87.77,87.69,87.76,6900.0,60.0018,60.0292,59.9745,60.0223,6900.0
2012-07-10 13:20:00,87.75,87.76,87.52,87.54,18500.0,60.0155,60.0223,59.8582,59.8719,18500.0
2012-07-10 13:30:00,87.54,87.54,87.25,87.26,15500.0,59.8719,59.8719,59.6735,59.6804,15500.0
2012-07-10 13:40:00,87.26,87.38,87.24,87.26,15000.0,59.6804,59.7625,59.6667,59.6804,15000.0
2012-07-10 13:50:00,87.26,87.41,87.25,87.33,10800.0,59.6804,59.783,59.6735,59.7283,10800.0
2012-07-10 14:00:00,87.27,87.37,87.16,87.17,19000.0,59.6872,59.7556,59.612,59.6188,19000.0
2012-07-10 14:10:00,87.17,87.2,86.91,86.92,27400.0,59.6188,59.6393,59.441,59.4478,27400.0
2012-07-10 14:20:00,86.92,86.98,86.88,86.98,13800.0,59.4478,59.4889,59.4205,59.4889,13800.0
2012-07-10 14:30:00,86.98,86.99,86.85,86.97,11900.0,59.4889,59.4957,59.4,59.482,11900.0
2012-07-10 14:40:00,86.96,87.0,86.87,86.93,15200.0,59.4752,59.5026,59.4136,59.4547,15200.0
2012-07-10 14:50:00,86.93,87.07,86.91,87.06,27000.0,59.4547,59.5504,59.441,59.5436,27000.0
2012-07-10 15:00:00,87.05,87.19,87.02,87.02,20300.0,59.5368,59.6325,59.5162,59.5162,20300.0
2012-07-10 15:10:00,86.98,87.02,86.87,86.99,19900.0,59.4889,59.5162,59.4136,59.4957,19900.0
2012-07-10 15:20:00,86.98,87.02,86.86,86.89,20300.0,59.4889,59.5162,59.4068,59.4273,20300.0
2012-07-10 15:30:00,86.89,86.97,86.83,86.83,37900.0,59.4273,59.482,59.3863,59.3863,37900.0
2012-07-10 15:40:00,86.81,86.91,86.71,86.85,46800.0,59.3726,59.441,59.3042,59.4,46800.0
2012-07-10 15:50:00,86.83,87.06,86.83,87.04,81100.0,59.3863,59.5436,59.3863,59.5299,81100.0
2012-07-11 09:30:00,87.1,87.22,86.73,87.1,25600.0,59.5709,59.653,59.3179,59.5709,25600.0
2012-07-11 09:40:00,87.12,87.22,86.99,87.18,33500.0,59.5846,59.653,59.4957,59.6257,33500.0
2012-07-11 09:50:00,87.19,87.3,87.1,87.11,19800.0,59.6325,59.7077,59.5709,59.5778,19800.0
2012-07-11 10:00:00,87.15,87.25,87.03,87.19,25600.0,59.6051,59.6735,59.5231,59.6325,25600.0
2012-07-11 10:10:00,87.18,87.26,87.03,87.1,24200.0,59.6257,59.6804,59.5231,59.5709,24200.0
2012-07-11 10:20:00,87.13,87.13,86.92,87.05,30900.0,59.5915,59.5915,59.4478,59.5368,30900.0
2012-07-11 10:30:00,87.03,87.05,86.91,87.0,18700.0,59.5231,59.5368,59.441,59.5026,18700.0
2012-07-11 10:40:00,87.0,87.08,86.93,87.04,126200.0,59.5026,59.5573,59.4547,59.5299,126200.0
2012-07-11 10:50:00,87.04,87.08,86.97,87.02,42100.0,59.5299,59.5573,59.482,59.5162,42100.0
2012-07-11 11:00:00,87.01,87.1,86.99,87.05,12800.0,59.5094,59.5709,59.4957,59.5368,12800.0
2012-07-11 11:10:00,87.07,87.07,86.85,86.88,15200.0,59.5504,59.5504,59.4,59.4205,15200.0
2012-07-11 11:20:00,86.89,86.98,86.85,86.88,20300.0,59.4273,59.4889,59.4,59.4205,20300.0
2012-07-11 11:30:00,86.88,86.91,86.82,86.85,25200.0,59.4205,59.441,59.3794,59.4,25200.0
2012-07-11 11:40:00,86.83,86.85,86.69,86.71,20000.0,59.3863,59.4,59.2905,59.3042,20000.0
2012-07-11 11:50:00,86.7,86.7,86.65,86.69,22700.0,59.2974,59.2974,59.2632,59.2905,22700.0
2012-07-11 12:00:00,86.7,86.81,86.7,86.76,12500.0,59.2974,59.3726,59.2974,59.3384,12500.0
2012-07-11 12:10:00,86.79,86.84,86.77,86.82,10000.0,59.3589,59.3931,59.3453,59.3794,10000.0
2012-07-11 12:20:00,86.82,86.84,86.73,86.83,17600.0,59.3794,59.3931,59.3179,59.3863,17600.0
2012-07-11 12:30:00,86.82,86.86,86.79,86.84,14500.0,59.3794,59.4068,59.3589,59.3931,14500.0
2012-07-11 12:40:00,86.85,86.85,86.78,86.8,11900.0,59.4,59.4,59.3521,59.3658,11900.0
2012-07-11 12:50:00,86.79,86.85,86.76,86.82,14900.0,59.3589,59.4,59.3384,59.3794,14900.0
2012-07-11 13:00:00,86.82,86.85,86.77,86.79,10200.0,59.3794,59.4,59.3453,59.3589,10200.0
2012-07-11 13:10:00,86.79,86.81,86.73,86.73,12800.0,59.3589,59.3726,59.3179,59.3179,12800.0
2012-07-11 13:20:00,86.73,86.8,86.73,86.77,9200.0,59.3179,59.3658,59.3179,59.3453,9200.0
2012-07-11 13:30:00,86.76,86.79,86.73,86.75,11000.0,59.3384,59.3589,59.3179,59.3316,11000.0
2012-07-11 13:40:00,86.74,86.81,86.73,86.81,9900.0,59.3247,59.3726,59.3179,59.3726,9900.0
2012-07-11 13:50:00,86.81,86.93,86.81,86.91,13000.0,59.3726,59.4547,59.3726,59.441,13000.0
2012-07-11 14:00:00,86.92,86.98,86.56,86.65,65700.0,59.4478,59.4889,59.2016,59.2632,65700.0
2012-07-11 14:10:00,86.66,86.78,86.64,86.73,37200.0,59.27,59.3521,59.2563,59.3179,37200.0
2012-07-11 14:20:00,86.73,86.81,86.57,86.64,36100.0,59.3179,59.3726,59.2085,59.2563,36100.0
2012-07-11 14:30:00,86.63,86.64,86.55,86.6,34100.0,59.2495,59.2563,59.1948,59.229,34100.0
2012-07-11 14:40:00,86.61,86.62,86.58,86.61,27200.0,59.2358,59.2427,59.2153,59.2358,27200.0
2012-07-11 14:50:00,86.6,86.63,86.54,86.56,50700.0,59.229,59.2495,59.1879,59.2016,50700.0
2012-07-11 15:00:00,86.58,86.71,86.58,86.66,29400.0,59.2153,59.3042,59.2153,59.27,29400.0
2012-07-11 15:10:00,86.66,86.66,86.52,86.62,32000.0,59.27,59.27,59.1743,59.2427,32000.0
2012-07-11 15:20:00,86.61,86.63,86.53,86.6,34500.0,59.2358,59.2495,59.1811,59.229,34500.0
2012-07-11 15:30:00,86.58,86.66,86.56,86.61,49700.0,59.2153,59.27,59.2016,59.2358,49700.0
2012-07-11 15:40:00,86.61,86.83,86.58,86.83,82900.0,59.2358,59.3863,59.2153,59.3863,82900.0
2012-07-11 15:50:00,86.82,86.91,86.76,86.84,171700.0,59.3794,59.441,59.3384,59.3931,171700.0
2012-07-12 09:30:00,86.41,86.61,86.05,86.26,28400.0,59.099,59.2358,58.8528,58.9964,28400.0
2012-07-12 09:40:00,86.26,86.26,85.91,86.05,17700.0,58.9964,58.9964,58.7571,58.8528,17700.0
2012-07-12 09:50:00,85.99,86.15,85.95,86.04,13600.0,58.8118,58.9212,58.7844,58.846,13600.0
2012-07-12 10:00:00,86.04,86.17,85.89,85.89,17200.0,58.846,58.9349,58.7434,58.7434,17200.0
2012-07-12 10:10:00,85.88,86.09,85.8,86.06,36600.0,58.7365,58.8802,58.6818,58.8597,36600.0
2012-07-12 10:20:00,86.08,86.11,85.91,85.92,18000.0,58.8733,58.8939,58.7571,58.7639,18000.0
2012-07-12 10:30:00,85.94,86.13,85.91,86.03,19700.0,58.7776,58.9075,58.7571,58.8391,19700.0
2012-07-12 10:40:00,86.02,86.05,85.85,86.03,22600.0,58.8323,58.8528,58.716,58.8391,22600.0
2012-07-12 10:50:00,86.01,86.02,85.97,85.99,24100.0,58.8255,58.8323,58.7981,58.8118,24100.0
2012-07-12 11:00:00,85.99,86.13,85.95,85.98,57600.0,58.8118,58.9075,58.7844,58.8049,57600.0
2012-07-12 11:10:00,85.98,86.0,85.75,85.76,129700.0,58.8049,58.8186,58.6476,58.6545,129700.0
2012-07-12 11:20:00,85.75,85.89,85.68,85.82,35500.0,58.6476,58.7434,58.5998,58.6955,35500.0
2012-07-12 11:30:00,85.82,85.86,85.66,85.66,32300.0,58.6955,58.7229,58.5861,58.5861,32300.0
2012-07-12 11:40:00,85.67,85.78,85.65,85.78,32900.0,58.5929,58.6682,58.5792,58.6682,32900.0
2012-07-12 11:50:00,85.78,85.98,85.72,85.9,35600.0,58.6682,58.8049,58.6271,58.7502,35600.0
2012-07-12 12:00:00,85.9,86.07,85.9,85.99,44200.0,58.7502,58.8665,58.7502,58.8118,44200.0
2012-07-12 12:10:00,86.0,86.15,85.97,86.14,16400.0,58.8186,58.9212,58.7981,58.9144,16400.0
2012-07-12 12:20:00,86.15,86.18,86.11,86.12,14000.0,58.9212,58.9417,58.8939,58.9007,14000.0
2012-07-12 12:30:00,86.12,86.15,86.06,86.1,10000.0,58.9007,58.9212,58.8597,58.887,10000.0
2012-07-12 12:40:00,86.11,86.18,86.07,86.16,8200.0,58.8939,58.9417,58.8665,58.928,8200.0
2012-07-12 12:50:00,86.18,86.19,86.15,86.16,17600.0,58.9417,58.9486,58.9212,58.928,17600.0
2012-07-12 13:00:00,86.17,86.18,86.11,86.18,17500.0,58.9349,58.9417,58.8939,58.9417,17500.0
2012-07-12 13:10:00,86.16,86.22,86.14,86.14,19500.0,58.928,58.9691,58.9144,58.9144,19500.0
2012-07-12 13:20:00,86.13,86.26,86.09,86.11,31500.0,58.9075,58.9964,58.8802,58.8939,31500.0
2012-07-12 13:30:00,86.13,86.32,86.01,86.32,157100.0,58.9075,59.0375,58.8255,59.0375,157100.0
2012-07-12 13:40:00,86.33,86.5,86.33,86.48,13400.0,59.0443,59.1606,59.0443,59.1469,13400.0
2012-07-12 13:50:00,86.49,86.51,86.16,86.21,18900.0,59.1537,59.1674,58.928,58.9622,18900.0
2012-07-12 14:00:00,86.2,86.21,86.06,86.19,17400.0,58.9554,58.9622,58.8597,58.9486,17400.0
2012-07-12 14:10:00,86.2,86.2,86.01,86.04,24300.0,58.9554,58.9554,58.8255,58.846,24300.0
2012-07-12 14:20:00,86.02,86.26,86.0,86.21,14200.0,58.8323,58.9964,58.8186,58.9622,14200.0
2012-07-12 14:30:00,86.21,86.24,86.1,86.19,20700.0,58.9622,58.9828,58.887,58.9486,20700.0
2012-07-12 14:40:00,86.19,86.22,86.01,86.04,26800.0,58.9486,58.9691,58.8255,58.846,26800.0
2012-07-12 14:50:00,86.04,86.09,86.0,86.07,39300.0,58.846,58.8802,58.8186,58.8665,39300.0
2012-07-12 15:00:00,86.05,86.17,85.99,86.17,37600.0,58.8528,58.9349,58.8118,58.9349,37600.0
2012-07-12 15:10:00,86.18,86.29,86.14,86.19,30800.0,58.9417,59.017,58.9144,58.9486,30800.0
2012-07-12 15:20:00,86.18,86.31,86.14,86.16,34900.0,58.9417,59.0306,58.9144,58.928,34900.0
2012-07-12 15:30:00,86.16,86.24,86.04,86.04,75000.0,58.928,58.9828,58.846,58.846,75000.0
2012-07-12 15:40:00,86.04,86.18,86.01,86.09,89300.0,58.846,58.9417,58.8255,58.8802,89300.0
2012-07-12 15:50:00,86.08,86.1,85.94,86.02,152800.0,58.8733,58.887,58.7776,58.8323,152800.0
2012-07-13 09:30:00,86.13,86.5,86.1,86.5,30900.0,58.9075,59.1606,58.887,59.1606,30900.0
2012-07-13 09:40:00,86.56,86.9,86.56,86.75,38100.0,59.2016,59.4342,59.2016,59.3316,38100.0
2012-07-13 09:50:00,86.76,86.89,86.68,86.85,52400.0,59.3384,59.4273,59.2837,59.4,52400.0
2012-07-13 10:00:00,86.85,87.06,86.76,87.0,78500.0,59.4,59.5436,59.3384,59.5026,78500.0
2012-07-13 10:10:00,87.01,87.07,86.9,87.02,32700.0,59.5094,59.5504,59.4342,59.5162,32700.0
2012-07-13 10:20:00,87.05,87.05,86.83,86.84,133700.0,59.5368,59.5368,59.3863,59.3931,133700.0
2012-07-13 10:30:00,86.86,86.89,86.79,86.88,17100.0,59.4068,59.4273,59.3589,59.4205,17100.0
2012-07-13 10:40:00,86.88,86.91,86.84,86.87,19400.0,59.4205,59.441,59.3931,59.4136,19400.0
2012-07-13 10:50:00,86.91,86.91,86.84,86.88,25600.0,59.441,59.441,59.3931,59.4205,25600.0
2012-07-13 11:00:00,86.87,86.9,86.82,86.9,17900.0,59.4136,59.4342,59.3794,59.4342,17900.0
2012-07-13 11:10:00,86.9,86.93,86.87,86.89,17200.0,59.4342,59.4547,59.4136,59.4273,17200.0
2012-07-13 11:20:00,86.88,86.91,86.86,86.87,13400.0,59.4205,59.441,59.4068,59.4136,13400.0
2012-07-13 11:30:00,86.86,86.91,86.84,86.88,9800.0,59.4068,59.441,59.3931,59.4205,9800.0
2012-07-13 11:40:00,86.88,87.03,86.86,86.88,34800.0,59.4205,59.5231,59.4068,59.4205,34800.0
2012-07-13 11:50:00,86.87,86.98,86.87,86.95,17400.0,59.4136,59.4889,59.4136,59.4684,17400.0
2012-07-13 12:00:00,86.94,86.98,86.9,86.96,113700.0,59.4615,59.4889,59.4342,59.4752,113700.0
2012-07-13 12:10:00,86.95,87.02,86.95,86.98,30400.0,59.4684,59.5162,59.4684,59.4889,30400.0
2012-07-13 12:20:00,86.98,87.0,86.97,86.98,6200.0,59.4889,59.5026,59.482,59.4889,6200.0
2012-07-13 12:30:00,86.97,87.04,86.97,87.02,9000.0,59.482,59.5299,59.482,59.5162,9000.0
2012-07-13 12:40:00,87.02,87.08,87.02,87.07,7200.0,59.5162,59.5573,59.5162,59.5504,7200.0
2012-07-13 12:50:00,87.07,87.12,87.06,87.11,7300.0,59.5504,59.5846,59.5436,59.5778,7300.0
2012-07-13 13:00:00,87.11,87.11,87.01,87.01,11800.0,59.5778,59.5778,59.5094,59.5094,11800.0
2012-07-13 13:10:00,87.01,87.06,87.0,87.01,7800.0,59.5094,59.5436,59.5026,59.5094,7800.0
2012-07-13 13:20:00,87.03,87.05,86.94,86.95,9300.0,59.5231,59.5368,59.4615,59.4684,9300.0
2012-07-13 13:30:00,86.96,87.01,86.95,87.01,8700.0,59.4752,59.5094,59.4684,59.5094,8700.0
2012-07-13 13:40:00,87.04,87.07,86.94,86.95,13700.0,59.5299,59.5504,59.4615,59.4684,13700.0
2012-07-13 13:50:00,86.96,87.01,86.96,86.99,8100.0,59.4752,59.5094,59.4752,59.4957,8100.0
2012-07-13 14:00:00,87.0,87.07,87.0,87.01,8900.0,59.5026,59.5504,59.5026,59.5094,8900.0
2012-07-13 14:10:00,87.01,87.1,86.99,87.08,15200.0,59.5094,59.5709,59.4957,59.5573,15200.0
2012-07-13 14:20:00,87.07,87.1,87.06,87.08,9500.0,59.5504,59.5709,59.5436,59.5573,9500.0
2012-07-13 14:30:00,87.08,87.13,87.07,87.1,12900.0,59.5573,59.5915,59.5504,59.5709,12900.0
2012-07-13 14:40:00,87.1,87.13,87.06,87.07,94600.0,59.5709,59.5915,59.5436,59.5504,94600.0
2012-07-13 14:50:00,87.08,87.09,87.05,87.06,20500.0,59.5573,59.5641,59.5368,59.5436,20500.0
2012-07-13 15:00:00,87.06,87.12,87.06,87.08,38400.0,59.5436,59.5846,59.5436,59.5573,38400.0
2012-07-13 15:10:00,87.08,87.18,87.07,87.16,35600.0,59.5573,59.6257,59.5504,59.612,35600.0
2012-07-13 15:20:00,87.15,87.19,87.11,87.17,28200.0,59.6051,59.6325,59.5778,59.6188,28200.0
2012-07-13 15:30:00,87.17,87.17,87.1,87.14,61800.0,59.6188,59.6188,59.5709,59.5983,61800.0
2012-07-13 15:40:00,87.14,87.28,87.11,87.27,73200.0,59.5983,59.6941,59.5778,59.6872,73200.0
2012-07-13 15:50:00,87.26,87.33,87.17,87.25,117900.0,59.6804,59.7283,59.6188,59.6735,117900.0
2012-07-16 09:30:00,87.01,87.08,86.16,86.2,34800.0,59.5094,59.5573,58.928,58.9554,34800.0
2012-07-16 09:40:00,86.2,86.48,86.2,86.35,23600.0,58.9554,59.1469,58.9554,59.058,23600.0
2012-07-16 09:50:00,86.34,86.46,86.33,86.37,19600.0,59.0512,59.1332,59.0443,59.0717,19600.0
2012-07-16 10:00:00,86.37,86.54,86.37,86.49,56600.0,59.0717,59.1879,59.0717,59.1537,56600.0
2012-07-16 10:10:00,86.51,86.56,86.42,86.54,20300.0,59.1674,59.2016,59.1059,59.1879,20300.0
2012-07-16 10:20:00,86.57,86.67,86.51,86.62,24600.0,59.2085,59.2769,59.1674,59.2427,24600.0
2012-07-16 10:30:00,86.61,86.85,86.61,86.82,33500.0,59.2358,59.4,59.2358,59.3794,33500.0
2012-07-16 10:40:00,86.85,86.86,86.75,86.76,20300.0,59.4,59.4068,59.3316,59.3384,20300.0
2012-07-16 10:50:00,86.75,86.76,86.59,86.66,13100.0,59.3316,59.3384,59.2221,59.27,13100.0
2012-07-16 11:00:00,86.65,86.86,86.65,86.78,34300.0,59.2632,59.4068,59.2632,59.3521,34300.0
2012-07-16 11:10:00,86.78,87.06,86.78,87.06,25400.0,59.3521,59.5436,59.3521,59.5436,25400.0
2012-07-16 11:20:00,87.05,87.1,86.99,87.05,67200.0,59.5368,59.5709,59.4957,59.5368,67200.0
2012-07-16 11:30:00,87.05,87.14,87.03,87.08,31900.0,59.5368,59.5983,59.5231,59.5573,31900.0
2012-07-16 11:40:00,87.06,87.07,86.98,87.02,20600.0,59.5436,59.5504,59.4889,59.5162,20600.0
2012-07-16 11:50:00,87.02,87.06,86.98,87.03,34200.0,59.5162,59.5436,59.4889,59.5231,34200.0
2012-07-16 12:00:00,87.03,87.14,87.02,87.12,19900.0,59.5231,59.5983,59.5162,59.5846,19900.0
2012-07-16 12:10:00,87.12,87.15,86.99,87.0,22900.0,59.5846,59.6051,59.4957,59.5026,22900.0
2012-07-16 12:20:00,87.01,87.06,86.96,87.05,16000.0,59.5094,59.5436,59.4752,59.5368,16000.0
2012-07-16 12:30:00,87.05,87.13,86.98,87.01,27900.0,59.5368,59.5915,59.4889,59.5094,27900.0
2012-07-16 12:40:00,87.01,87.07,87.0,87.05,12500.0,59.5094,59.5504,59.5026,59.5368,12500.0
2012-07-16 12:50:00,87.03,87.1,87.0,87.05,15400.0,59.5231,59.5709,59.5026,59.5368,15400.0
2012-07-16 13:00:00,87.05,87.12,87.0,87.02,15200.0,59.5368,59.5846,59.5026,59.5162,15200.0
2012-07-16 13:10:00,87.02,87.03,86.98,87.0,32200.0,59.5162,59.5231,59.4889,59.5026,32200.0
2012-07-16 13:20:00,87.02,87.05,86.98,87.05,24100.0,59.5162,59.5368,59.4889,59.5368,24100.0
2012-07-16 13:30:00,87.05,87.07,87.01,87.02,14600.0,59.5368,59.5504,59.5094,59.5162,14600.0
2012-07-16 13:40:00,87.02,87.08,87.0,87.02,29600.0,59.5162,59.5573,59.5026,59.5162,29600.0
2012-07-16 13:50:00,87.01,87.05,86.99,86.99,22300.0,59.5094,59.5368,59.4957,59.4957,22300.0
2012-07-16 14:00:00,87.01,87.08,87.0,87.02,16500.0,59.5094,59.5573,59.5026,59.5162,16500.0
2012-07-16 14:10:00,87.02,87.18,87.0,87.17,33100.0,59.5162,59.6257,59.5026,59.6188,33100.0
2012-07-16 14:20:00,87.18,87.19,87.0,87.11,27500.0,59.6257,59.6325,59.5026,59.5778,27500.0
2012-07-16 14:30:00,87.11,87.19,87.09,87.16,14700.0,59.5778,59.6325,59.5641,59.612,14700.0
2012-07-16 14:40:00,87.16,87.22,87.14,87.22,22400.0,59.612,59.653,59.5983,59.653,22400.0
2012-07-16 14:50:00,87.21,87.21,87.11,87.19,23500.0,59.6462,59.6462,59.5778,59.6325,23500.0
2012-07-16 15:00:00,87.19,87.2,87.12,87.14,15500.0,59.6325,59.6393,59.5846,59.5983,15500.0
2012-07-16 15:10:00,87.15,87.17,87.12,87.13,21400.0,59.6051,59.6188,59.5846,59.5915,21400.0
2012-07-16 15:20:00,87.14,87.17,87.05,87.06,19600.0,59.5983,59.6188,59.5368,59.5436,19600.0
2012-07-16 15:30:00,87.06,87.1,86.99,87.01,30500.0,59.5436,59.5709,59.4957,59.5094,30500.0
2012-07-16 15:40:00,87.01,87.1,86.99,87.08,38000.0,59.5094,59.5709,59.4957,59.5573,38000.0
2012-07-16 15:50:00,87.09,87.19,87.06,87.16,64800.0,59.5641,59.6325,59.5436,59.612,64800.0
2012-07-17 09:30:00,87.38,87.81,87.04,87.4,57400.0,59.7625,60.0565,59.5299,59.7761,57400.0
2012-07-17 09:40:00,87.45,87.61,87.42,87.57,91900.0,59.8103,59.9198,59.7898,59.8924,91900.0
2012-07-17 09:50:00,87.59,87.71,87.5,87.65,53000.0,59.9061,59.9882,59.8445,59.9471,53000.0
2012-07-17 10:00:00,87.65,87.65,87.21,87.26,29400.0,59.9471,59.9471,59.6462,59.6804,29400.0
2012-07-17 10:10:00,87.24,87.31,87.22,87.29,11200.0,59.6667,59.7146,59.653,59.7009,11200.0
2012-07-17 10:20:00,87.26,87.28,87.12,87.17,16400.0,59.6804,59.6941,59.5846,59.6188,16400.0
2012-07-17 10:30:00,87.15,87.15,86.9,86.92,54700.0,59.6051,59.6051,59.4342,59.4478,54700.0
2012-07-17 10:40:00,86.92,86.93,86.76,86.79,21000.0,59.4478,59.4547,59.3384,59.3589,21000.0
2012-07-17 10:50:00,86.82,86.88,86.72,86.77,13100.0,59.3794,59.4205,59.3111,59.3453,13100.0
2012-07-17 11:00:00,86.77,86.91,86.72,86.85,13500.0,59.3453,59.441,59.3111,59.4,13500.0
2012-07-17 11:10:00,86.86,86.93,86.85,86.9,7300.0,59.4068,59.4547,59.4,59.4342,7300.0
2012-07-17 11:20:00,86.91,86.99,86.87,86.97,14500.0,59.441,59.4957,59.4136,59.482,14500.0
2012-07-17 11:30:00,86.98,87.19,86.93,87.16,60900.0,59.4889,59.6325,59.4547,59.612,60900.0
2012-07-17 11:40:00,87.19,87.26,87.15,87.22,26900.0,59.6325,59.6804,59.6051,59.653,26900.0
2012-07-17 11:50:00,87.24,87.28,87.17,87.24,27500.0,59.6667,59.6941,59.6188,59.6667,27500.0
2012-07-17 12:00:00,87.23,87.31,87.18,87.18,38200.0,59.6599,59.7146,59.6257,59.6257,38200.0
2012-07-17 12:10:00,87.19,87.23,87.08,87.13,25900.0,59.6325,59.6599,59.5573,59.5915,25900.0
2012-07-17 12:20:00,87.13,87.17,87.11,87.13,33800.0,59.5915,59.6188,59.5778,59.5915,33800.0
2012-07-17 12:30:00,87.13,87.21,87.12,87.16,19700.0,59.5915,59.6462,59.5846,59.612,19700.0
2012-07-17 12:40:00,87.18,87.21,87.16,87.18,16900.0,59.6257,59.6462,59.612,59.6257,16900.0
2012-07-17 12:50:00,87.18,87.2,87.11,87.13,22100.0,59.6257,59.6393,59.5778,59.5915,22100.0
2012-07-17 13:00:00,87.13,87.25,87.1,87.24,15300.0,59.5915,59.6735,59.5709,59.6667,15300.0
2012-07-17 13:10:00,87.25,87.28,87.23,87.25,57400.0,59.6735,59.6941,59.6599,59.6735,57400.0
2012-07-17 13:20:00,87.25,87.3,87.23,87.23,45800.0,59.6735,59.7077,59.6599,59.6599,45800.0
2012-07-17 13:30:00,87.27,87.29,87.23,87.25,26500.0,59.6872,59.7009,59.6599,59.6735,26500.0
2012-07-17 13:40:00,87.26,87.39,87.24,87.31,30100.0,59.6804,59.7693,59.6667,59.7146,30100.0
2012-07-17 13:50:00,87.33,87.38,87.29,87.29,19800.0,59.7283,59.7625,59.7009,59.7009,19800.0
2012-07-17 14:00:00,87.3,87.3,87.24,87.25,21600.0,59.7077,59.7077,59.6667,59.6735,21600.0
2012-07-17 14:10:00,87.25,87.29,87.21,87.21,17200.0,59.6735,59.7009,59.6462,59.6462,17200.0
2012-07-17 14:20:00,87.21,87.22,87.15,87.2,16100.0,59.6462,59.653,59.6051,59.6393,16100.0
2012-07-17 14:30:00,87.22,87.29,87.21,87.28,12700.0,59.653,59.7009,59.6462,59.6941,12700.0
2012-07-17 14:40:00,87.3,87.42,87.3,87.41,16700.0,59.7077,59.7898,59.7077,59.783,16700.0
2012-07-17 14:50:00,87.41,87.52,87.39,87.41,20500.0,59.783,59.8582,59.7693,59.783,20500.0
2012-07-17 15:00:00,87.43,87.46,87.37,87.4,13900.0,59.7966,59.8172,59.7556,59.7761,13900.0
2012-07-17 15:10:00,87.4,87.5,87.38,87.47,21000.0,59.7761,59.8445,59.7625,59.824,21000.0
2012-07-17 15:20:00,87.47,87.5,87.43,87.47,43100.0,59.824,59.8445,59.7966,59.824,43100.0
2012-07-17 15:30:00,87.46,87.46,87.29,87.29,39400.0,59.8172,59.8172,59.7009,59.7009,39400.0
2012-07-17 15:40:00,87.29,87.46,87.27,87.43,50900.0,59.7009,59.8172,59.6872,59.7966,50900.0
2012-07-17 15:50:00,87.42,87.44,87.31,87.43,81400.0,59.7898,59.8035,59.7146,59.7966,81400.0
2012-07-18 09:30:00,87.4,88.01,87.27,87.84,72100.0,59.7761,60.1933,59.6872,60.0771,72100.0
2012-07-18 09:40:00,87.87,88.0,87.73,87.95,45300.0,60.0976,60.1865,60.0018,60.1523,45300.0
2012-07-18 09:50:00,87.95,88.12,87.91,87.99,46000.0,60.1523,60.2686,60.1249,60.1797,46000.0
2012-07-18 10:00:00,87.99,88.27,87.97,88.11,39100.0,60.1797,60.3712,60.166,60.2617,39100.0
2012-07-18 10:10:00,88.1,88.18,88.02,88.08,30100.0,60.2549,60.3096,60.2002,60.2412,30100.0
2012-07-18 10:20:00,88.09,88.2,88.08,88.18,23100.0,60.248,60.3233,60.2412,60.3096,23100.0
2012-07-18 10:30:00,88.17,88.25,88.14,88.21,16200.0,60.3028,60.3575,60.2822,60.3301,16200.0
2012-07-18 10:40:00,88.21,88.36,88.21,88.3,35800.0,60.3301,60.4327,60.3301,60.3917,35800.0
2012-07-18 10:50:00,88.3,88.34,88.24,88.33,23000.0,60.3917,60.419,60.3506,60.4122,23000.0
2012-07-18 11:00:00,88.34,88.38,88.21,88.24,18500.0,60.419,60.4464,60.3301,60.3506,18500.0
2012-07-18 11:10:00,88.22,88.27,88.19,88.26,19100.0,60.337,60.3712,60.3164,60.3643,19100.0
2012-07-18 11:20:00,88.26,88.3,88.22,88.29,74600.0,60.3643,60.3917,60.337,60.3848,74600.0
2012-07-18 11:30:00,88.3,88.55,88.3,88.46,19000.0,60.3917,60.5627,60.3917,60.5011,19000.0
2012-07-18 11:40:00,88.45,88.52,88.45,88.48,13700.0,60.4943,60.5421,60.4943,60.5148,13700.0
2012-07-18 11:50:00,88.47,88.53,88.44,88.45,14700.0,60.5079,60.549,60.4874,60.4943,14700.0
2012-07-18 12:00:00,88.46,88.52,88.44,88.51,20200.0,60.5011,60.5421,60.4874,60.5353,20200.0
2012-07-18 12:10:00,88.5,88.55,88.49,88.51,17800.0,60.5285,60.5627,60.5216,60.5353,17800.0
2012-07-18 12:20:00,88.5,88.54,88.48,88.5,15000.0,60.5285,60.5558,60.5148,60.5285,15000.0
2012-07-18 12:30:00,88.5,88.54,88.39,88.39,16300.0,60.5285,60.5558,60.4532,60.4532,16300.0
2012-07-18 12:40:00,88.4,88.4,88.34,88.37,15600.0,60.4601,60.4601,60.419,60.4396,15600.0
2012-07-18 12:50:00,88.36,88.43,88.36,88.43,9300.0,60.4327,60.4806,60.4327,60.4806,9300.0
2012-07-18 13:00:00,88.43,88.47,88.41,88.47,9700.0,60.4806,60.5079,60.4669,60.5079,9700.0
2012-07-18 13:10:00,88.49,88.54,88.47,88.54,14100.0,60.5216,60.5558,60.5079,60.5558,14100.0
2012-07-18 13:20:00,88.55,88.6,88.55,88.6,7000.0,60.5627,60.5969,60.5627,60.5969,7000.0
2012-07-18 13:30:00,88.58,88.6,88.54,88.57,15100.0,60.5832,60.5969,60.5558,60.5763,15100.0
2012-07-18 13:40:00,88.56,88.64,88.55,88.63,15400.0,60.5695,60.6242,60.5627,60.6174,15400.0
2012-07-18 13:50:00,88.64,88.67,88.57,88.57,25600.0,60.6242,60.6447,60.5763,60.5763,25600.0
2012-07-18 14:00:00,88.59,88.6,88.55,88.55,10600.0,60.59,60.5969,60.5627,60.5627,10600.0
2012-07-18 14:10:00,88.54,88.61,88.5,88.6,13200.0,60.5558,60.6037,60.5285,60.5969,13200.0
2012-07-18 14:20:00,88.61,88.65,88.61,88.62,9000.0,60.6037,60.6311,60.6037,60.6105,9000.0
2012-07-18 14:30:00,88.61,88.62,88.53,88.53,11500.0,60.6037,60.6105,60.549,60.549,11500.0
2012-07-18 14:40:00,88.54,88.57,88.35,88.42,28000.0,60.5558,60.5763,60.4259,60.4737,28000.0
2012-07-18 14:50:00,88.4,88.41,88.31,88.36,13900.0,60.4601,60.4669,60.3985,60.4327,13900.0
2012-07-18 15:00:00,88.37,88.47,88.37,88.43,22400.0,60.4396,60.5079,60.4396,60.4806,22400.0
2012-07-18 15:10:00,88.42,88.51,88.4,88.5,20200.0,60.4737,60.5353,60.4601,60.5285,20200.0
2012-07-18 15:20:00,88.51,88.59,88.5,88.52,26600.0,60.5353,60.59,60.5285,60.5421,26600.0
2012-07-18 15:30:00,88.53,88.6,88.52,88.54,29800.0,60.549,60.5969,60.5421,60.5558,29800.0
2012-07-18 15:40:00,88.54,88.59,88.5,88.54,41800.0,60.5558,60.59,60.5285,60.5558,41800.0
2012-07-18 15:50:00,88.55,88.64,88.52,88.61,128900.0,60.5627,60.6242,60.5421,60.6037,128900.0
2012-07-19 09:30:00,88.8,88.8,88.23,88.31,62400.0,60.7336,60.7336,60.3438,60.3985,62400.0
2012-07-19 09:40:00,88.35,88.35,87.89,87.89,72400.0,60.4259,60.4259,60.1113,60.1113,72400.0
2012-07-19 09:50:00,87.9,88.06,87.89,88.06,49700.0,60.1181,60.2275,60.1113,60.2275,49700.0
2012-07-19 10:00:00,88.06,88.06,87.77,87.99,80900.0,60.2275,60.2275,60.0292,60.1797,80900.0
2012-07-19 10:10:00,88.0,88.08,87.82,88.04,36600.0,60.1865,60.2412,60.0634,60.2139,36600.0
2012-07-19 10:20:00,88.05,88.08,87.97,88.0,35400.0,60.2207,60.2412,60.166,60.1865,35400.0
2012-07-19 10:30:00,88.01,88.08,87.99,88.0,25000.0,60.1933,60.2412,60.1797,60.1865,25000.0
2012-07-19 10:40:00,88.01,88.16,88.0,88.14,19300.0,60.1933,60.2959,60.1865,60.2822,19300.0
2012-07-19 10:50:00,88.14,88.21,88.13,88.13,15200.0,60.2822,60.3301,60.2754,60.2754,15200.0
2012-07-19 11:00:00,88.13,88.24,88.13,88.2,40400.0,60.2754,60.3506,60.2754,60.3233,40400.0
2012-07-19 11:10:00,88.2,88.24,88.13,88.15,31200.0,60.3233,60.3506,60.2754,60.2891,31200.0
2012-07-19 11:20:00,88.15,88.21,88.13,88.2,18100.0,60.2891,60.3301,60.2754,60.3233,18100.0
2012-07-19 11:30:00,88.19,88.33,88.19,88.29,32500.0,60.3164,60.4122,60.3164,60.3848,32500.0
2012-07-19 11:40:00,88.28,88.3,88.18,88.21,11300.0,60.378,60.3917,60.3096,60.3301,11300.0
2012-07-19 11:50:00,88.26,88.44,88.26,88.42,16900.0,60.3643,60.4874,60.3643,60.4737,16900.0
2012-07-19 12:00:00,88.4,88.48,88.4,88.47,9100.0,60.4601,60.5148,60.4601,60.5079,9100.0
2012-07-19 12:10:00,88.46,88.57,88.42,88.56,10900.0,60.5011,60.5763,60.4737,60.5695,10900.0
2012-07-19 12:20:00,88.57,88.76,88.56,88.69,16400.0,60.5763,60.7063,60.5695,60.6584,16400.0
2012-07-19 12:30:00,88.7,88.72,88.66,88.71,11300.0,60.6652,60.6789,60.6379,60.6721,11300.0
2012-07-19 12:40:00,88.71,88.72,88.51,88.51,33500.0,60.6721,60.6789,60.5353,60.5353,33500.0
2012-07-19 12:50:00,88.54,88.57,88.46,88.46,9400.0,60.5558,60.5763,60.5011,60.5011,9400.0
2012-07-19 13:00:00,88.48,88.56,88.48,88.54,11500.0,60.5148,60.5695,60.5148,60.5558,11500.0
2012-07-19 13:10:00,88.54,88.55,88.48,88.51,12600.0,60.5558,60.5627,60.5148,60.5353,12600.0
2012-07-19 13:20:00,88.53,88.57,88.49,88.52,11200.0,60.549,60.5763,60.5216,60.5421,11200.0
2012-07-19 13:30:00,88.52,88.58,88.43,88.46,28700.0,60.5421,60.5832,60.4806,60.5011,28700.0
2012-07-19 13:40:00,88.44,88.46,88.26,88.29,18900.0,60.4874,60.5011,60.3643,60.3848,18900.0
2012-07-19 13:50:00,88.3,88.4,88.27,88.36,45500.0,60.3917,60.4601,60.3712,60.4327,45500.0
2012-07-19 14:00:00,88.38,88.5,88.38,88.5,21700.0,60.4464,60.5285,60.4464,60.5285,21700.0
2012-07-19 14:10:00,88.51,88.59,88.46,88.58,22700.0,60.5353,60.59,60.5011,60.5832,22700.0
2012-07-19 14:20:00,88.58,88.66,88.55,88.64,31000.0,60.5832,60.6379,60.5627,60.6242,31000.0
2012-07-19 14:30:00,88.62,88.77,88.58,88.77,25500.0,60.6105,60.7131,60.5832,60.7131,25500.0
2012-07-19 14:40:00,88.75,88.79,88.62,88.65,16900.0,60.6994,60.7268,60.6105,60.6311,16900.0
2012-07-19 14:50:00,88.64,88.64,88.55,88.56,18800.0,60.6242,60.6242,60.5627,60.5695,18800.0
2012-07-19 15:00:00,88.56,88.58,88.4,88.47,30500.0,60.5695,60.5832,60.4601,60.5079,30500.0
2012-07-19 15:10:00,88.48,88.52,88.44,88.49,21800.0,60.5148,60.5421,60.4874,60.5216,21800.0
2012-07-19 15:20:00,88.5,88.51,88.36,88.37,23900.0,60.5285,60.5353,60.4327,60.4396,23900.0
2012-07-19 15:30:00,88.37,88.46,88.36,88.45,40000.0,60.4396,60.5011,60.4327,60.4943,40000.0
2012-07-19 15:40:00,88.46,88.49,88.43,88.47,35900.0,60.5011,60.5216,60.4806,60.5079,35900.0
2012-07-19 15:50:00,88.47,88.51,88.37,88.5,80900.0,60.5079,60.5353,60.4396,60.5285,80900.0
2012-07-20 09:30:00,88.07,88.24,87.77,87.97,153200.0,60.2344,60.3506,60.0292,60.166,153200.0
2012-07-20 09:40:00,88.0,88.14,87.82,88.14,60200.0,60.1865,60.2822,60.0634,60.2822,60200.0
2012-07-20 09:50:00,88.19,88.49,88.18,88.33,36500.0,60.3164,60.5216,60.3096,60.4122,36500.0
2012-07-20 10:00:00,88.33,88.46,88.22,88.27,35900.0,60.4122,60.5011,60.337,60.3712,35900.0
2012-07-20 10:10:00,88.27,88.34,88.14,88.18,24300.0,60.3712,60.419,60.2822,60.3096,24300.0
2012-07-20 10:20:00,88.19,88.23,88.01,88.03,22900.0,60.3164,60.3438,60.1933,60.207,22900.0
2012-07-20 10:30:00,88.06,88.07,87.9,88.01,18500.0,60.2275,60.2344,60.1181,60.1933,18500.0
2012-07-20 10:40:00,88.01,88.01,87.88,87.96,25700.0,60.1933,60.1933,60.1044,60.1591,25700.0
2012-07-20 10:50:00,87.97,88.02,87.96,88.01,32600.0,60.166,60.2002,60.1591,60.1933,32600.0
2012-07-20 11:00:00,88.0,88.07,87.98,87.99,31500.0,60.1865,60.2344,60.1728,60.1797,31500.0
2012-07-20 11:10:00,88.01,88.05,87.97,88.0,24800.0,60.1933,60.2207,60.166,60.1865,24800.0
2012-07-20 11:20:00,87.99,88.01,87.76,87.77,34100.0,60.1797,60.1933,60.0223,60.0292,34100.0
2012-07-20 11:30:00,87.77,87.77,87.57,87.64,35800.0,60.0292,60.0292,59.8924,59.9403,35800.0
2012-07-20 11:40:00,87.65,87.8,87.61,87.8,25300.0,59.9471,60.0497,59.9198,60.0497,25300.0
2012-07-20 11:50:00,87.82,87.84,87.68,87.73,16900.0,60.0634,60.0771,59.9676,60.0018,16900.0
2012-07-20 12:00:00,87.73,87.74,87.61,87.63,11600.0,60.0018,60.0087,59.9198,59.9334,11600.0
2012-07-20 12:10:00,87.63,87.7,87.6,87.7,12300.0,59.9334,59.9813,59.9129,59.9813,12300.0
2012-07-20 12:20:00,87.69,87.7,87.64,87.7,11000.0,59.9745,59.9813,59.9403,59.9813,11000.0
2012-07-20 12:30:00,87.68,87.74,87.58,87.58,31700.0,59.9676,60.0087,59.8992,59.8992,31700.0
2012-07-20 12:40:00,87.57,87.67,87.57,87.67,9000.0,59.8924,59.9608,59.8924,59.9608,9000.0
2012-07-20 12:50:00,87.66,87.67,87.63,87.65,12900.0,59.954,59.9608,59.9334,59.9471,12900.0
2012-07-20 13:00:00,87.66,87.67,87.48,87.49,13900.0,59.954,59.9608,59.8308,59.8377,13900.0
2012-07-20 13:10:00,87.48,87.48,87.45,87.48,9700.0,59.8308,59.8308,59.8103,59.8308,9700.0
2012-07-20 13:20:00,87.47,87.48,87.38,87.43,17100.0,59.824,59.8308,59.7625,59.7966,17100.0
2012-07-20 13:30:00,87.43,87.58,87.43,87.58,16300.0,59.7966,59.8992,59.7966,59.8992,16300.0
2012-07-20 13:40:00,87.58,87.58,87.48,87.48,9600.0,59.8992,59.8992,59.8308,59.8308,9600.0
2012-07-20 13:50:00,87.48,87.5,87.45,87.48,10200.0,59.8308,59.8445,59.8103,59.8308,10200.0
2012-07-20 14:00:00,87.48,87.57,87.47,87.55,21700.0,59.8308,59.8924,59.824,59.8787,21700.0
2012-07-20 14:10:00,87.54,87.57,87.52,87.54,14900.0,59.8719,59.8924,59.8582,59.8719,14900.0
2012-07-20 14:20:00,87.56,87.61,87.51,87.6,13100.0,59.8856,59.9198,59.8514,59.9129,13100.0
2012-07-20 14:30:00,87.6,87.64,87.57,87.6,21200.0,59.9129,59.9403,59.8924,59.9129,21200.0
2012-07-20 14:40:00,87.6,87.66,87.6,87.66,13000.0,59.9129,59.954,59.9129,59.954,13000.0
2012-07-20 14:50:00,87.65,87.67,87.54,87.56,22200.0,59.9471,59.9608,59.8719,59.8856,22200.0
2012-07-20 15:00:00,87.55,87.69,87.49,87.69,33200.0,59.8787,59.9745,59.8377,59.9745,33200.0
2012-07-20 15:10:00,87.7,87.86,87.68,87.84,58700.0,59.9813,60.0907,59.9676,60.0771,58700.0
2012-07-20 15:20:00,87.84,87.99,87.84,87.96,44000.0,60.0771,60.1797,60.0771,60.1591,44000.0
2012-07-20 15:30:00,87.96,87.96,87.67,87.69,63200.0,60.1591,60.1591,59.9608,59.9745,63200.0
2012-07-20 15:40:00,87.69,87.8,87.67,87.73,70000.0,59.9745,60.0497,59.9608,60.0018,70000.0
2012-07-20 15:50:00,87.73,87.81,87.62,87.74,130900.0,60.0018,60.0565,59.9266,60.0087,130900.0
2012-07-23 09:30:00,86.9,87.23,86.68,86.8,44100.0,59.4342,59.6599,59.2837,59.3658,44100.0
2012-07-23 09:40:00,86.77,86.82,86.56,86.78,68400.0,59.3453,59.3794,59.2016,59.3521,68400.0
2012-07-23 09:50:00,86.81,87.08,86.71,87.07,32900.0,59.3726,59.5573,59.3042,59.5504,32900.0
2012-07-23 10:00:00,87.03,87.14,86.98,86.98,38100.0,59.5231,59.5983,59.4889,59.4889,38100.0
2012-07-23 10:10:00,87.0,87.09,86.99,87.06,31100.0,59.5026,59.5641,59.4957,59.5436,31100.0
2012-07-23 10:20:00,87.02,87.29,87.02,87.17,30400.0,59.5162,59.7009,59.5162,59.6188,30400.0
2012-07-23 10:30:00,87.19,87.19,87.0,87.1,16100.0,59.6325,59.6325,59.5026,59.5709,16100.0
2012-07-23 10:40:00,87.12,87.17,87.0,87.02,24600.0,59.5846,59.6188,59.5026,59.5162,24600.0
2012-07-23 10:50:00,87.02,87.07,86.99,87.03,12700.0,59.5162,59.5504,59.4957,59.5231,12700.0
2012-07-23 11:00:00,87.03,87.12,87.02,87.02,12600.0,59.5231,59.5846,59.5162,59.5162,12600.0
2012-07-23 11:10:00,87.02,87.05,86.95,86.97,18200.0,59.5162,59.5368,59.4684,59.482,18200.0
2012-07-23 11:20:00,86.95,86.97,86.89,86.94,43200.0,59.4684,59.482,59.4273,59.4615,43200.0
2012-07-23 11:30:00,86.93,86.94,86.67,86.67,30500.0,59.4547,59.4615,59.2769,59.2769,30500.0
2012-07-23 11:40:00,86.69,86.88,86.69,86.84,12900.0,59.2905,59.4205,59.2905,59.3931,12900.0
2012-07-23 11:50:00,86.85,87.1,86.84,87.08,31300.0,59.4,59.5709,59.3931,59.5573,31300.0
2012-07-23 12:00:00,87.11,87.19,87.06,87.18,21100.0,59.5778,59.6325,59.5436,59.6257,21100.0
2012-07-23 12:10:00,87.19,87.21,87.05,87.12,17200.0,59.6325,59.6462,59.5368,59.5846,17200.0
2012-07-23 12:20:00,87.1,87.12,87.05,87.06,7500.0,59.5709,59.5846,59.5368,59.5436,7500.0
2012-07-23 12:30:00,87.05,87.05,86.93,86.95,8200.0,59.5368,59.5368,59.4547,59.4684,8200.0
2012-07-23 12:40:00,86.98,87.08,86.95,87.08,10900.0,59.4889,59.5573,59.4684,59.5573,10900.0
2012-07-23 12:50:00,87.07,87.1,87.01,87.04,12300.0,59.5504,59.5709,59.5094,59.5299,12300.0
2012-07-23 13:00:00,87.05,87.05,86.96,86.98,11400.0,59.5368,59.5368,59.4752,59.4889,11400.0
2012-07-23 13:10:00,86.99,87.04,86.94,87.02,30100.0,59.4957,59.5299,59.4615,59.5162,30100.0
2012-07-23 13:20:00,87.03,87.04,86.98,87.01,14800.0,59.5231,59.5299,59.4889,59.5094,14800.0
2012-07-23 13:30:00,87.01,87.04,86.99,87.02,18700.0,59.5094,59.5299,59.4957,59.5162,18700.0
2012-07-23 13:40:00,87.05,87.09,87.0,87.02,9100.0,59.5368,59.5641,59.5026,59.5162,9100.0
2012-07-23 13:50:00,87.0,87.09,86.99,87.01,11300.0,59.5026,59.5641,59.4957,59.5094,11300.0
2012-07-23 14:00:00,87.0,87.06,86.99,87.01,21400.0,59.5026,59.5436,59.4957,59.5094,21400.0
2012-07-23 14:10:00,87.01,87.11,87.01,87.03,29700.0,59.5094,59.5778,59.5094,59.5231,29700.0
2012-07-23 14:20:00,87.03,87.16,87.03,87.16,30200.0,59.5231,59.612,59.5231,59.612,30200.0
2012-07-23 14:30:00,87.14,87.2,87.1,87.19,35800.0,59.5983,59.6393,59.5709,59.6325,35800.0
2012-07-23 14:40:00,87.21,87.23,87.15,87.2,45000.0,59.6462,59.6599,59.6051,59.6393,45000.0
2012-07-23 14:50:00,87.19,87.2,87.11,87.2,30700.0,59.6325,59.6393,59.5778,59.6393,30700.0
2012-07-23 15:00:00,87.19,87.2,87.09,87.15,33300.0,59.6325,59.6393,59.5641,59.6051,33300.0
2012-07-23 15:10:00,87.15,87.17,86.98,87.02,71100.0,59.6051,59.6188,59.4889,59.5162,71100.0
2012-07-23 15:20:00,87.01,87.21,87.0,87.2,87000.0,59.5094,59.6462,59.5026,59.6393,87000.0
2012-07-23 15:30:00,87.19,87.22,87.0,87.04,104000.0,59.6325,59.653,59.5026,59.5299,104000.0
2012-07-23 15:40:00,87.03,87.11,87.02,87.04,97500.0,59.5231,59.5778,59.5162,59.5299,97500.0
2012-07-23 15:50:00,87.04,87.05,86.91,86.91,155700.0,59.5299,59.5368,59.441,59.441,155700.0
2012-07-24 09:30:00,87.49,89.0,87.49,87.92,98600.0,59.8377,60.8704,59.8377,60.1318,98600.0
2012-07-24 09:40:00,87.91,88.0,87.74,87.87,86900.0,60.1249,60.1865,60.0087,60.0976,86900.0
2012-07-24 09:50:00,87.93,88.13,87.84,88.04,116300.0,60.1386,60.2754,60.0771,60.2139,116300.0
2012-07-24 10:00:00,88.03,88.81,87.98,88.81,107200.0,60.207,60.7405,60.1728,60.7405,107200.0
2012-07-24 10:10:00,88.77,89.16,88.62,88.7,109300.0,60.7131,60.9799,60.6105,60.6652,109300.0
2012-07-24 10:20:00,88.69,88.72,88.35,88.7,49300.0,60.6584,60.6789,60.4259,60.6652,49300.0
2012-07-24 10:30:00,88.7,88.72,88.45,88.48,48300.0,60.6652,60.6789,60.4943,60.5148,48300.0
2012-07-24 10:40:00,88.47,88.52,88.08,88.16,31900.0,60.5079,60.5421,60.2412,60.2959,31900.0
2012-07-24 10:50:00,88.19,88.19,87.91,88.05,54400.0,60.3164,60.3164,60.1249,60.2207,54400.0
2012-07-24 11:00:00,88.05,88.26,88.02,88.21,54900.0,60.2207,60.3643,60.2002,60.3301,54900.0
2012-07-24 11:10:00,88.21,88.26,87.14,87.43,87500.0,60.3301,60.3643,59.5983,59.7966,87500.0
2012-07-24 11:20:00,87.5,88.02,87.47,88.0,84500.0,59.8445,60.2002,59.824,60.1865,84500.0
2012-07-24 11:30:00,87.97,88.02,87.82,87.95,30400.0,60.166,60.2002,60.0634,60.1523,30400.0
2012-07-24 11:40:00,87.97,88.01,87.71,88.0,41000.0,60.166,60.1933,59.9882,60.1865,41000.0
2012-07-24 11:50:00,88.0,88.0,87.76,87.87,51000.0,60.1865,60.1865,60.0223,60.0976,51000.0
2012-07-24 12:00:00,87.89,87.89,87.65,87.79,31200.0,60.1113,60.1113,59.9471,60.0429,31200.0
2012-07-24 12:10:00,87.78,87.8,87.59,87.64,22000.0,60.036,60.0497,59.9061,59.9403,22000.0
2012-07-24 12:20:00,87.67,87.67,87.35,87.45,22600.0,59.9608,59.9608,59.7419,59.8103,22600.0
2012-07-24 12:30:00,87.45,87.49,87.42,87.44,19500.0,59.8103,59.8377,59.7898,59.8035,19500.0
2012-07-24 12:40:00,87.42,87.43,87.26,87.35,31300.0,59.7898,59.7966,59.6804,59.7419,31300.0
2012-07-24 12:50:00,87.3,87.49,87.29,87.42,13100.0,59.7077,59.8377,59.7009,59.7898,13100.0
2012-07-24 13:00:00,87.41,87.49,87.35,87.46,12100.0,59.783,59.8377,59.7419,59.8172,12100.0
2012-07-24 13:10:00,87.45,87.47,87.33,87.35,14600.0,59.8103,59.824,59.7283,59.7419,14600.0
2012-07-24 13:20:00,87.35,87.4,87.22,87.39,15300.0,59.7419,59.7761,59.653,59.7693,15300.0
2012-07-24 13:30:00,87.37,87.46,87.21,87.21,14200.0,59.7556,59.8172,59.6462,59.6462,14200.0
2012-07-24 13:40:00,87.24,87.3,87.07,87.21,25500.0,59.6667,59.7077,59.5504,59.6462,25500.0
2012-07-24 13:50:00,87.23,87.44,87.23,87.43,14300.0,59.6599,59.8035,59.6599,59.7966,14300.0
2012-07-24 14:00:00,87.39,87.52,87.3,87.38,36100.0,59.7693,59.8582,59.7077,59.7625,36100.0
2012-07-24 14:10:00,87.34,87.34,87.23,87.23,13000.0,59.7351,59.7351,59.6599,59.6599,13000.0
2012-07-24 14:20:00,87.25,87.25,86.96,86.97,18800.0,59.6735,59.6735,59.4752,59.482,18800.0
2012-07-24 14:30:00,86.96,87.17,86.93,87.17,20100.0,59.4752,59.6188,59.4547,59.6188,20100.0
2012-07-24 14:40:00,87.17,87.28,87.14,87.27,30100.0,59.6188,59.6941,59.5983,59.6872,30100.0
2012-07-24 14:50:00,87.25,87.28,87.17,87.2,24500.0,59.6735,59.6941,59.6188,59.6393,24500.0
2012-07-24 15:00:00,87.23,87.47,87.22,87.41,62200.0,59.6599,59.824,59.653,59.783,62200.0
2012-07-24 15:10:00,87.42,87.62,87.39,87.56,61600.0,59.7898,59.9266,59.7693,59.8856,61600.0
2012-07-24 15:20:00,87.56,88.01,87.56,87.96,65500.0,59.8856,60.1933,59.8856,60.1591,65500.0
2012-07-24 15:30:00,87.97,87.98,87.64,87.85,63400.0,60.166,60.1728,59.9403,60.0839,63400.0
2012-07-24 15:40:00,87.82,87.85,87.56,87.65,45600.0,60.0634,60.0839,59.8856,59.9471,45600.0
2012-07-24 15:50:00,87.64,88.05,87.6,87.79,167400.0,59.9403,60.2207,59.9129,60.0429,167400.0
2012-07-25 09:30:00,88.12,88.22,87.44,88.08,63900.0,60.2686,60.337,59.8035,60.2412,63900.0
2012-07-25 09:40:00,88.09,88.13,87.89,87.92,43700.0,60.248,60.2754,60.1113,60.1318,43700.0
2012-07-25 09:50:00,87.93,87.94,87.72,87.8,35900.0,60.1386,60.1455,59.995,60.0497,35900.0
2012-07-25 10:00:00,87.73,87.8,87.6,87.71,38000.0,60.0018,60.0497,59.9129,59.9882,38000.0
2012-07-25 10:10:00,87.7,87.91,87.61,87.65,126500.0,59.9813,60.1249,59.9198,59.9471,126500.0
2012-07-25 10:20:00,87.65,87.72,86.96,86.98,137000.0,59.9471,59.995,59.4752,59.4889,137000.0
2012-07-25 10:30:00,86.98,87.0,86.79,86.83,87400.0,59.4889,59.5026,59.3589,59.3863,87400.0
2012-07-25 10:40:00,86.83,87.04,86.81,87.04,121200.0,59.3863,59.5299,59.3726,59.5299,121200.0
2012-07-25 10:50:00,87.04,87.13,86.72,86.73,152700.0,59.5299,59.5915,59.3111,59.3179,152700.0
2012-07-25 11:00:00,86.75,86.98,86.56,86.92,120700.0,59.3316,59.4889,59.2016,59.4478,120700.0
2012-07-25 11:10:00,86.94,87.33,86.82,87.33,45500.0,59.4615,59.7283,59.3794,59.7283,45500.0
2012-07-25 11:20:00,87.32,87.41,87.09,87.11,37400.0,59.7214,59.783,59.5641,59.5778,37400.0
2012-07-25 11:30:00,87.11,87.14,87.03,87.05,46700.0,59.5778,59.5983,59.5231,59.5368,46700.0
2012-07-25 11:40:00,87.05,87.08,86.58,86.94,76800.0,59.5368,59.5573,59.2153,59.4615,76800.0
2012-07-25 11:50:00,86.96,87.16,86.95,87.1,47200.0,59.4752,59.612,59.4684,59.5709,47200.0
2012-07-25 12:00:00,87.11,87.43,87.11,87.33,83200.0,59.5778,59.7966,59.5778,59.7283,83200.0
2012-07-25 12:10:00,87.36,87.48,87.19,87.45,70700.0,59.7488,59.8308,59.6325,59.8103,70700.0
2012-07-25 12:20:00,87.44,87.44,87.2,87.33,85800.0,59.8035,59.8035,59.6393,59.7283,85800.0
2012-07-25 12:30:00,87.33,87.46,87.31,87.44,11600.0,59.7283,59.8172,59.7146,59.8035,11600.0
2012-07-25 12:40:00,87.44,87.52,87.34,87.42,39500.0,59.8035,59.8582,59.7351,59.7898,39500.0
2012-07-25 12:50:00,87.42,87.43,87.32,87.34,11400.0,59.7898,59.7966,59.7214,59.7351,11400.0
2012-07-25 13:00:00,87.34,87.46,87.34,87.41,16800.0,59.7351,59.8172,59.7351,59.783,16800.0
2012-07-25 13:10:00,87.41,87.52,87.39,87.48,38500.0,59.783,59.8582,59.7693,59.8308,38500.0
2012-07-25 13:20:00,87.48,87.55,87.45,87.51,30400.0,59.8308,59.8787,59.8103,59.8514,30400.0
2012-07-25 13:30:00,87.48,87.56,87.38,87.52,45500.0,59.8308,59.8856,59.7625,59.8582,45500.0
2012-07-25 13:40:00,87.51,87.56,87.4,87.49,24600.0,59.8514,59.8856,59.7761,59.8377,24600.0
2012-07-25 13:50:00,87.47,87.56,87.46,87.5,59600.0,59.824,59.8856,59.8172,59.8445,59600.0
2012-07-25 14:00:00,87.5,87.54,87.47,87.5,59600.0,59.8445,59.8719,59.824,59.8445,59600.0
2012-07-25 14:10:00,87.5,87.51,87.43,87.44,40600.0,59.8445,59.8514,59.7966,59.8035,40600.0
2012-07-25 14:20:00,87.45,87.51,87.41,87.48,33700.0,59.8103,59.8514,59.783,59.8308,33700.0
2012-07-25 14:30:00,87.49,87.62,87.44,87.53,40700.0,59.8377,59.9266,59.8035,59.865,40700.0
2012-07-25 14:40:00,87.56,87.81,87.56,87.79,41300.0,59.8856,60.0565,59.8856,60.0429,41300.0
2012-07-25 14:50:00,87.79,87.87,87.69,87.82,28600.0,60.0429,60.0976,59.9745,60.0634,28600.0
2012-07-25 15:00:00,87.82,87.89,87.79,87.87,28900.0,60.0634,60.1113,60.0429,60.0976,28900.0
2012-07-25 15:10:00,87.87,87.9,87.79,87.81,34800.0,60.0976,60.1181,60.0429,60.0565,34800.0
2012-07-25 15:20:00,87.8,87.81,87.63,87.78,45200.0,60.0497,60.0565,59.9334,60.036,45200.0
2012-07-25 15:30:00,87.78,87.78,87.63,87.67,50900.0,60.036,60.036,59.9334,59.9608,50900.0
2012-07-25 15:40:00,87.68,87.7,87.54,87.68,48800.0,59.9676,59.9813,59.8719,59.9676,48800.0
2012-07-25 15:50:00,87.66,87.7,87.57,87.69,97800.0,59.954,59.9813,59.8924,59.9745,97800.0
2012-07-26 09:30:00,88.65,88.65,88.06,88.59,57600.0,60.6311,60.6311,60.2275,60.59,57600.0
2012-07-26 09:40:00,88.55,88.69,88.37,88.37,42700.0,60.5627,60.6584,60.4396,60.4396,42700.0
2012-07-26 09:50:00,88.41,88.54,88.28,88.28,45700.0,60.4669,60.5558,60.378,60.378,45700.0
2012-07-26 10:00:00,88.3,88.5,88.28,88.42,33100.0,60.3917,60.5285,60.378,60.4737,33100.0
2012-07-26 10:10:00,88.39,88.58,88.35,88.43,29700.0,60.4532,60.5832,60.4259,60.4806,29700.0
2012-07-26 10:20:00,88.44,88.48,88.34,88.34,21300.0,60.4874,60.5148,60.419,60.419,21300.0
2012-07-26 10:30:00,88.37,88.39,88.02,88.12,22200.0,60.4396,60.4532,60.2002,60.2686,22200.0
2012-07-26 10:40:00,88.12,88.2,88.09,88.14,25400.0,60.2686,60.3233,60.248,60.2822,25400.0
2012-07-26 10:50:00,88.16,88.22,88.04,88.1,24700.0,60.2959,60.337,60.2139,60.2549,24700.0
2012-07-26 11:00:00,88.08,88.22,87.96,87.98,25300.0,60.2412,60.337,60.1591,60.1728,25300.0
2012-07-26 11:10:00,88.0,88.17,87.97,88.11,24700.0,60.1865,60.3028,60.166,60.2617,24700.0
2012-07-26 11:20:00,88.11,88.25,88.02,88.2,18400.0,60.2617,60.3575,60.2002,60.3233,18400.0
2012-07-26 11:30:00,88.22,88.25,88.13,88.19,19700.0,60.337,60.3575,60.2754,60.3164,19700.0
2012-07-26 11:40:00,88.17,88.21,88.02,88.11,22900.0,60.3028,60.3301,60.2002,60.2617,22900.0
2012-07-26 11:50:00,88.11,88.21,88.02,88.13,12800.0,60.2617,60.3301,60.2002,60.2754,12800.0
2012-07-26 12:00:00,88.11,88.14,87.96,88.04,25300.0,60.2617,60.2822,60.1591,60.2139,25300.0
2012-07-26 12:10:00,88.02,88.12,87.99,88.08,19600.0,60.2002,60.2686,60.1797,60.2412,19600.0
2012-07-26 12:20:00,88.09,88.38,88.07,88.32,34600.0,60.248,60.4464,60.2344,60.4054,34600.0
2012-07-26 12:30:00,88.29,88.5,88.28,88.45,43300.0,60.3848,60.5285,60.378,60.4943,43300.0
2012-07-26 12:40:00,88.48,88.48,88.33,88.37,11400.0,60.5148,60.5148,60.4122,60.4396,11400.0
2012-07-26 12:50:00,88.36,88.65,88.3,88.64,36400.0,60.4327,60.6311,60.3917,60.6242,36400.0
2012-07-26 13:00:00,88.62,88.68,88.56,88.67,27400.0,60.6105,60.6516,60.5695,60.6447,27400.0
2012-07-26 13:10:00,88.65,88.69,88.58,88.64,20300.0,60.6311,60.6584,60.5832,60.6242,20300.0
2012-07-26 13:20:00,88.65,88.8,88.63,88.76,36500.0,60.6311,60.7336,60.6174,60.7063,36500.0
2012-07-26 13:30:00,88.76,88.87,88.66,88.71,30600.0,60.7063,60.7815,60.6379,60.6721,30600.0
2012-07-26 13:40:00,88.69,88.7,88.62,88.7,12800.0,60.6584,60.6652,60.6105,60.6652,12800.0
2012-07-26 13:50:00,88.69,88.71,88.62,88.69,27400.0,60.6584,60.6721,60.6105,60.6584,27400.0
2012-07-26 14:00:00,88.66,88.71,88.63,88.65,21400.0,60.6379,60.6721,60.6174,60.6311,21400.0
2012-07-26 14:10:00,88.64,88.65,88.48,88.49,23700.0,60.6242,60.6311,60.5148,60.5216,23700.0
2012-07-26 14:20:00,88.49,88.51,88.46,88.47,13400.0,60.5216,60.5353,60.5011,60.5079,13400.0
2012-07-26 14:30:00,88.47,88.47,88.35,88.43,31100.0,60.5079,60.5079,60.4259,60.4806,31100.0
2012-07-26 14:40:00,88.43,88.44,88.32,88.33,26800.0,60.4806,60.4874,60.4054,60.4122,26800.0
2012-07-26 14:50:00,88.33,88.46,88.3,88.35,43100.0,60.4122,60.5011,60.3917,60.4259,43100.0
2012-07-26 15:00:00,88.35,88.37,88.31,88.35,20800.0,60.4259,60.4396,60.3985,60.4259,20800.0
2012-07-26 15:10:00,88.34,88.36,88.32,88.35,30300.0,60.419,60.4327,60.4054,60.4259,30300.0
2012-07-26 15:20:00,88.35,88.43,88.21,88.42,54000.0,60.4259,60.4806,60.3301,60.4737,54000.0
2012-07-26 15:30:00,88.42,88.42,88.28,88.33,72800.0,60.4737,60.4737,60.378,60.4122,72800.0
2012-07-26 15:40:00,88.33,88.57,88.33,88.53,48400.0,60.4122,60.5763,60.4122,60.549,48400.0
2012-07-26 15:50:00,88.52,88.68,88.52,88.55,117800.0,60.5421,60.6516,60.5421,60.5627,117800.0
2012-07-27 09:30:00,88.74,89.5,88.65,89.11,60000.0,60.6926,61.2124,60.6311,60.9457,60000.0
2012-07-27 09:40:00,89.1,89.35,88.98,89.31,29700.0,60.9388,61.1098,60.8568,61.0825,29700.0
2012-07-27 09:50:00,89.29,89.46,89.23,89.46,24700.0,61.0688,61.185,61.0277,61.185,24700.0
2012-07-27 10:00:00,89.46,89.49,89.31,89.4,21400.0,61.185,61.2056,61.0825,61.144,21400.0
2012-07-27 10:10:00,89.34,89.44,89.3,89.44,14700.0,61.103,61.1714,61.0756,61.1714,14700.0
2012-07-27 10:20:00,89.41,89.49,89.37,89.45,18200.0,61.1508,61.2056,61.1235,61.1782,18200.0
2012-07-27 10:30:00,89.44,89.5,89.43,89.46,23600.0,61.1714,61.2124,61.1645,61.185,23600.0
2012-07-27 10:40:00,89.48,89.68,89.47,89.68,16900.0,61.1987,61.3355,61.1919,61.3355,16900.0
2012-07-27 10:50:00,89.69,89.85,89.68,89.75,30500.0,61.3423,61.4518,61.3355,61.3834,30500.0
2012-07-27 11:00:00,89.78,89.86,89.78,89.86,18900.0,61.4039,61.4586,61.4039,61.4586,18900.0
2012-07-27 11:10:00,89.87,89.9,89.82,89.89,35700.0,61.4655,61.486,61.4313,61.4791,35700.0
2012-07-27 11:20:00,89.89,89.94,89.86,89.9,24200.0,61.4791,61.5133,61.4586,61.486,24200.0
2012-07-27 11:30:00,89.89,89.94,89.83,89.84,35700.0,61.4791,61.5133,61.4381,61.4449,35700.0
2012-07-27 11:40:00,89.84,89.9,89.8,89.85,24600.0,61.4449,61.486,61.4176,61.4518,24600.0
2012-07-27 11:50:00,89.86,89.96,89.86,89.94,19200.0,61.4586,61.527,61.4586,61.5133,19200.0
2012-07-27 12:00:00,89.94,89.97,89.91,89.93,17900.0,61.5133,61.5338,61.4928,61.5065,17900.0
2012-07-27 12:10:00,89.93,89.95,89.88,89.88,14400.0,61.5065,61.5202,61.4723,61.4723,14400.0
2012-07-27 12:20:00,89.88,89.94,89.88,89.89,25700.0,61.4723,61.5133,61.4723,61.4791,25700.0
2012-07-27 12:30:00,89.91,89.95,89.88,89.88,23400.0,61.4928,61.5202,61.4723,61.4723,23400.0
2012-07-27 12:40:00,89.89,89.9,89.78,89.79,15400.0,61.4791,61.486,61.4039,61.4107,15400.0
2012-07-27 12:50:00,89.8,89.85,89.77,89.85,22700.0,61.4176,61.4518,61.3971,61.4518,22700.0
2012-07-27 13:00:00,89.85,89.92,89.82,89.87,14900.0,61.4518,61.4997,61.4313,61.4655,14900.0
2012-07-27 13:10:00,89.87,89.95,89.87,89.93,13500.0,61.4655,61.5202,61.4655,61.5065,13500.0
2012-07-27 13:20:00,89.93,90.38,89.89,90.31,144100.0,61.5065,61.8143,61.4791,61.7664,144100.0
2012-07-27 13:30:00,90.27,90.51,90.24,90.42,59600.0,61.739,61.9032,61.7185,61.8416,59600.0
2012-07-27 13:40:00,90.46,90.48,90.22,90.25,38200.0,61.869,61.8827,61.7048,61.7254,38200.0
2012-07-27 13:50:00,90.25,90.46,90.23,90.46,26400.0,61.7254,61.869,61.7117,61.869,26400.0
2012-07-27 14:00:00,90.45,90.5,90.37,90.45,16900.0,61.8621,61.8963,61.8074,61.8621,16900.0
2012-07-27 14:10:00,90.42,90.43,90.31,90.31,25300.0,61.8416,61.8485,61.7664,61.7664,25300.0
2012-07-27 14:20:00,90.31,90.37,90.25,90.26,20600.0,61.7664,61.8074,61.7254,61.7322,20600.0
2012-07-27 14:30:00,90.25,90.27,90.13,90.16,33400.0,61.7254,61.739,61.6433,61.6638,33400.0
2012-07-27 14:40:00,90.16,90.2,90.13,90.16,31900.0,61.6638,61.6912,61.6433,61.6638,31900.0
2012-07-27 14:50:00,90.16,90.2,90.15,90.16,26700.0,61.6638,61.6912,61.657,61.6638,26700.0
2012-07-27 15:00:00,90.16,90.24,90.16,90.19,33700.0,61.6638,61.7185,61.6638,61.6843,33700.0
2012-07-27 15:10:00,90.2,90.2,90.15,90.18,44800.0,61.6912,61.6912,61.657,61.6775,44800.0
2012-07-27 15:20:00,90.17,90.2,90.1,90.2,36300.0,61.6706,61.6912,61.6228,61.6912,36300.0
2012-07-27 15:30:00,90.2,90.21,90.14,90.16,72900.0,61.6912,61.698,61.6501,61.6638,72900.0
2012-07-27 15:40:00,90.17,90.28,90.15,90.26,91000.0,61.6706,61.7459,61.657,61.7322,91000.0
2012-07-27 15:50:00,90.23,90.26,90.07,90.2,139400.0,61.7117,61.7322,61.6022,61.6912,139400.0
2012-07-30 09:30:00,89.59,89.66,89.11,89.41,126200.0,61.274,61.3218,60.9457,61.1508,126200.0
2012-07-30 09:40:00,89.41,89.52,89.35,89.46,49600.0,61.1508,61.2261,61.1098,61.185,49600.0
2012-07-30 09:50:00,89.5,89.64,89.39,89.52,95400.0,61.2124,61.3082,61.1372,61.2261,95400.0
2012-07-30 10:00:00,89.54,89.64,89.47,89.54,53800.0,61.2398,61.3082,61.1919,61.2398,53800.0
2012-07-30 10:10:00,89.54,89.72,89.47,89.68,78700.0,61.2398,61.3629,61.1919,61.3355,78700.0
2012-07-30 10:20:00,89.67,89.85,89.63,89.78,37200.0,61.3287,61.4518,61.3013,61.4039,37200.0
2012-07-30 10:30:00,89.82,89.82,89.55,89.78,28700.0,61.4313,61.4313,61.2466,61.4039,28700.0
2012-07-30 10:40:00,89.79,89.79,89.62,89.67,20700.0,61.4107,61.4107,61.2945,61.3287,20700.0
2012-07-30 10:50:00,89.68,89.7,89.46,89.49,27500.0,61.3355,61.3492,61.185,61.2056,27500.0
2012-07-30 11:00:00,89.5,89.7,89.49,89.66,10700.0,61.2124,61.3492,61.2056,61.3218,10700.0
2012-07-30 11:10:00,89.67,89.74,89.56,89.56,28500.0,61.3287,61.3765,61.2534,61.2534,28500.0
2012-07-30 11:20:00,89.57,89.59,89.44,89.53,20100.0,61.2603,61.274,61.1714,61.2329,20100.0
2012-07-30 11:30:00,89.53,89.59,89.43,89.46,14100.0,61.2329,61.274,61.1645,61.185,14100.0
2012-07-30 11:40:00,89.46,89.48,89.35,89.38,20900.0,61.185,61.1987,61.1098,61.1303,20900.0
2012-07-30 11:50:00,89.4,89.45,89.31,89.34,16400.0,61.144,61.1782,61.0825,61.103,16400.0
2012-07-30 12:00:00,89.33,89.34,89.23,89.24,19200.0,61.0961,61.103,61.0277,61.0346,19200.0
2012-07-30 12:10:00,89.23,89.28,89.15,89.18,22000.0,61.0277,61.0619,60.973,60.9935,22000.0
2012-07-30 12:20:00,89.17,89.2,89.12,89.16,16500.0,60.9867,61.0072,60.9525,60.9799,16500.0
2012-07-30 12:30:00,89.15,89.18,89.06,89.11,18600.0,60.973,60.9935,60.9115,60.9457,18600.0
2012-07-30 12:40:00,89.11,89.22,89.11,89.18,16100.0,60.9457,61.0209,60.9457,60.9935,16100.0
2012-07-30 12:50:00,89.16,89.23,89.14,89.18,17000.0,60.9799,61.0277,60.9662,60.9935,17000.0
2012-07-30 13:00:00,89.19,89.21,89.15,89.21,17500.0,61.0004,61.0141,60.973,61.0141,17500.0
2012-07-30 13:10:00,89.21,89.21,89.12,89.14,13800.0,61.0141,61.0141,60.9525,60.9662,13800.0
2012-07-30 13:20:00,89.14,89.24,89.1,89.14,18500.0,60.9662,61.0346,60.9388,60.9662,18500.0
2012-07-30 13:30:00,89.15,89.26,89.1,89.1,18200.0,60.973,61.0483,60.9388,60.9388,18200.0
2012-07-30 13:40:00,89.11,89.12,89.0,89.0,19700.0,60.9457,60.9525,60.8704,60.8704,19700.0
2012-07-30 13:50:00,89.01,89.06,88.92,88.92,20300.0,60.8773,60.9115,60.8157,60.8157,20300.0
2012-07-30 14:00:00,88.92,89.0,88.78,88.92,28700.0,60.8157,60.8704,60.72,60.8157,28700.0
2012-07-30 14:10:00,88.91,88.99,88.86,88.91,23600.0,60.8089,60.8636,60.7747,60.8089,23600.0
2012-07-30 14:20:00,88.94,89.08,88.94,89.06,18300.0,60.8294,60.9251,60.8294,60.9115,18300.0
2012-07-30 14:30:00,89.06,89.09,89.03,89.07,14600.0,60.9115,60.932,60.8909,60.9183,14600.0
2012-07-30 14:40:00,89.09,89.23,89.07,89.16,33500.0,60.932,61.0277,60.9183,60.9799,33500.0
2012-07-30 14:50:00,89.17,89.24,89.14,89.17,18300.0,60.9867,61.0346,60.9662,60.9867,18300.0
2012-07-30 15:00:00,89.17,89.17,89.02,89.03,29300.0,60.9867,60.9867,60.8841,60.8909,29300.0
2012-07-30 15:10:00,89.02,89.05,88.88,88.95,49600.0,60.8841,60.9046,60.7884,60.8362,49600.0
2012-07-30 15:20:00,88.95,89.1,88.93,89.1,39900.0,60.8362,60.9388,60.8226,60.9388,39900.0
2012-07-30 15:30:00,89.12,89.2,88.97,88.97,66600.0,60.9525,61.0072,60.8499,60.8499,66600.0
2012-07-30 15:40:00,88.97,89.09,88.94,88.99,65700.0,60.8499,60.932,60.8294,60.8636,65700.0
2012-07-30 15:50:00,88.99,89.1,88.95,89.1,104900.0,60.8636,60.9388,60.8362,60.9388,104900.0
2012-07-31 09:30:00,89.18,89.33,88.98,89.27,40600.0,60.9935,61.0961,60.8568,61.0551,40600.0
2012-07-31 09:40:00,89.24,89.34,89.08,89.16,39400.0,61.0346,61.103,60.9251,60.9799,39400.0
2012-07-31 09:50:00,89.12,89.22,88.97,89.19,27700.0,60.9525,61.0209,60.8499,61.0004,27700.0
2012-07-31 10:00:00,89.2,89.31,88.99,89.15,39200.0,61.0072,61.0825,60.8636,60.973,39200.0
2012-07-31 10:10:00,89.14,89.32,89.04,89.21,31300.0,60.9662,61.0893,60.8978,61.0141,31300.0
2012-07-31 10:20:00,89.23,89.34,89.22,89.28,30000.0,61.0277,61.103,61.0209,61.0619,30000.0
2012-07-31 10:30:00,89.29,89.4,89.17,89.21,27100.0,61.0688,61.144,60.9867,61.0141,27100.0
2012-07-31 10:40:00,89.21,89.36,89.21,89.22,30700.0,61.0141,61.1166,61.0141,61.0209,30700.0
2012-07-31 10:50:00,89.23,89.24,89.11,89.11,26900.0,61.0277,61.0346,60.9457,60.9457,26900.0
2012-07-31 11:00:00,89.13,89.21,89.06,89.1,20400.0,60.9593,61.0141,60.9115,60.9388,20400.0
2012-07-31 11:10:00,89.11,89.23,89.05,89.18,30200.0,60.9457,61.0277,60.9046,60.9935,30200.0
2012-07-31 11:20:00,89.19,89.33,89.19,89.24,37700.0,61.0004,61.0961,61.0004,61.0346,37700.0
2012-07-31 11:30:00,89.26,89.41,89.25,89.4,20300.0,61.0483,61.1508,61.0414,61.144,20300.0
2012-07-31 11:40:00,89.4,89.42,89.29,89.39,41500.0,61.144,61.1577,61.0688,61.1372,41500.0
2012-07-31 11:50:00,89.4,89.42,89.29,89.33,61900.0,61.144,61.1577,61.0688,61.0961,61900.0
2012-07-31 12:00:00,89.32,89.33,89.18,89.18,24500.0,61.0893,61.0961,60.9935,60.9935,24500.0
2012-07-31 12:10:00,89.17,89.2,89.08,89.12,18900.0,60.9867,61.0072,60.9251,60.9525,18900.0
2012-07-31 12:20:00,89.11,89.21,89.09,89.2,23000.0,60.9457,61.0141,60.932,61.0072,23000.0
2012-07-31 12:30:00,89.19,89.28,89.15,89.27,14600.0,61.0004,61.0619,60.973,61.0551,14600.0
2012-07-31 12:40:00,89.27,89.28,89.17,89.24,25900.0,61.0551,61.0619,60.9867,61.0346,25900.0
2012-07-31 12:50:00,89.24,89.3,89.19,89.23,97900.0,61.0346,61.0756,61.0004,61.0277,97900.0
2012-07-31 13:00:00,89.22,89.34,89.21,89.3,17500.0,61.0209,61.103,61.0141,61.0756,17500.0
2012-07-31 13:10:00,89.32,89.35,89.28,89.31,57200.0,61.0893,61.1098,61.0619,61.0825,57200.0
2012-07-31 13:20:00,89.31,89.42,89.28,89.37,58600.0,61.0825,61.1577,61.0619,61.1235,58600.0
2012-07-31 13:30:00,89.39,89.42,89.37,89.4,15400.0,61.1372,61.1577,61.1235,61.144,15400.0
2012-07-31 13:40:00,89.4,89.42,89.38,89.4,33000.0,61.144,61.1577,61.1303,61.144,33000.0
2012-07-31 13:50:00,89.39,89.42,89.38,89.39,45200.0,61.1372,61.1577,61.1303,61.1372,45200.0
2012-07-31 14:00:00,89.39,89.48,89.38,89.45,54100.0,61.1372,61.1987,61.1303,61.1782,54100.0
2012-07-31 14:10:00,89.45,89.49,89.41,89.46,54600.0,61.1782,61.2056,61.1508,61.185,54600.0
2012-07-31 14:20:00,89.45,89.51,89.45,89.5,46000.0,61.1782,61.2192,61.1782,61.2124,46000.0
2012-07-31 14:30:00,89.5,89.53,89.46,89.5,83800.0,61.2124,61.2329,61.185,61.2124,83800.0
2012-07-31 14:40:00,89.51,89.61,89.5,89.5,144800.0,61.2192,61.2876,61.2124,61.2124,144800.0
2012-07-31 14:50:00,89.5,89.61,89.5,89.52,49300.0,61.2124,61.2876,61.2124,61.2261,49300.0
2012-07-31 15:00:00,89.52,89.53,89.47,89.48,208100.0,61.2261,61.2329,61.1919,61.1987,208100.0
2012-07-31 15:10:00,89.48,89.51,89.47,89.48,102600.0,61.1987,61.2192,61.1919,61.1987,102600.0
2012-07-31 15:20:00,89.48,89.54,89.47,89.48,82200.0,61.1987,61.2398,61.1919,61.1987,82200.0
2012-07-31 15:30:00,89.48,89.5,89.39,89.4,79500.0,61.1987,61.2124,61.1372,61.144,79500.0
2012-07-31 15:40:00,89.4,89.44,89.3,89.31,57700.0,61.144,61.1714,61.0756,61.0825,57700.0
2012-07-31 15:50:00,89.31,89.41,89.27,89.27,209600.0,61.0825,61.1508,61.0551,61.0551,209600.0
2012-08-01 09:30:00,89.86,90.0,89.14,89.47,245200.0,61.4586,61.5544,60.9662,61.1919,245200.0
2012-08-01 09:40:00,89.47,89.63,89.4,89.56,35700.0,61.1919,61.3013,61.144,61.2534,35700.0
2012-08-01 09:50:00,89.55,89.62,89.46,89.46,24400.0,61.2466,61.2945,61.185,61.185,24400.0
2012-08-01 10:00:00,89.45,89.58,89.3,89.5,38300.0,61.1782,61.2671,61.0756,61.2124,38300.0
2012-08-01 10:10:00,89.51,89.51,89.25,89.3,46900.0,61.2192,61.2192,61.0414,61.0756,46900.0
2012-08-01 10:20:00,89.31,89.36,88.96,89.17,48900.0,61.0825,61.1166,60.8431,60.9867,48900.0
2012-08-01 10:30:00,89.2,89.28,89.09,89.2,58600.0,61.0072,61.0619,60.932,61.0072,58600.0
2012-08-01 10:40:00,89.19,89.25,89.1,89.18,23600.0,61.0004,61.0414,60.9388,60.9935,23600.0
2012-08-01 10:50:00,89.18,89.67,89.16,89.5,135600.0,60.9935,61.3287,60.9799,61.2124,135600.0
2012-08-01 11:00:00,89.5,89.54,89.41,89.49,46100.0,61.2124,61.2398,61.1508,61.2056,46100.0
2012-08-01 11:10:00,89.51,89.53,89.37,89.5,32000.0,61.2192,61.2329,61.1235,61.2124,32000.0
2012-08-01 11:20:00,89.47,89.49,89.35,89.39,46400.0,61.1919,61.2056,61.1098,61.1372,46400.0
2012-08-01 11:30:00,89.4,89.42,89.32,89.36,21300.0,61.144,61.1577,61.0893,61.1166,21300.0
2012-08-01 11:40:00,89.36,89.47,89.35,89.41,25000.0,61.1166,61.1919,61.1098,61.1508,25000.0
2012-08-01 11:50:00,89.4,89.42,89.38,89.4,20900.0,61.144,61.1577,61.1303,61.144,20900.0
2012-08-01 12:00:00,89.41,89.41,89.38,89.4,31500.0,61.1508,61.1508,61.1303,61.144,31500.0
2012-08-01 12:10:00,89.4,89.41,89.34,89.35,19000.0,61.144,61.1508,61.103,61.1098,19000.0
2012-08-01 12:20:00,89.34,89.4,89.25,89.38,23600.0,61.103,61.144,61.0414,61.1303,23600.0
2012-08-01 12:30:00,89.39,89.42,89.38,89.4,26400.0,61.1372,61.1577,61.1303,61.144,26400.0
2012-08-01 12:40:00,89.41,89.41,89.32,89.32,15000.0,61.1508,61.1508,61.0893,61.0893,15000.0
2012-08-01 12:50:00,89.31,89.41,89.31,89.39,13600.0,61.0825,61.1508,61.0825,61.1372,13600.0
2012-08-01 13:00:00,89.39,89.4,89.29,89.37,73200.0,61.1372,61.144,61.0688,61.1235,73200.0
2012-08-01 13:10:00,89.36,89.37,89.23,89.3,12000.0,61.1166,61.1235,61.0277,61.0756,12000.0
2012-08-01 13:20:00,89.31,89.39,89.23,89.25,16800.0,61.0825,61.1372,61.0277,61.0414,16800.0
2012-08-01 13:30:00,89.25,89.28,89.2,89.24,24300.0,61.0414,61.0619,61.0072,61.0346,24300.0
2012-08-01 13:40:00,89.23,89.3,89.19,89.19,26600.0,61.0277,61.0756,61.0004,61.0004,26600.0
2012-08-01 13:50:00,89.2,89.27,89.12,89.2,28400.0,61.0072,61.0551,60.9525,61.0072,28400.0
2012-08-01 14:00:00,89.2,89.32,89.14,89.26,53900.0,61.0072,61.0893,60.9662,61.0483,53900.0
2012-08-01 14:10:00,89.24,89.29,88.8,89.08,118800.0,61.0346,61.0688,60.7336,60.9251,118800.0
2012-08-01 14:20:00,89.05,89.23,88.89,89.22,59300.0,60.9046,61.0277,60.7952,61.0209,59300.0
2012-08-01 14:30:00,89.25,89.25,88.99,89.07,34500.0,61.0414,61.0414,60.8636,60.9183,34500.0
2012-08-01 14:40:00,89.07,89.19,88.93,88.99,21600.0,60.9183,61.0004,60.8226,60.8636,21600.0
2012-08-01 14:50:00,89.0,89.12,88.91,89.12,34100.0,60.8704,60.9525,60.8089,60.9525,34100.0
2012-08-01 15:00:00,89.12,89.23,89.02,89.23,23200.0,60.9525,61.0277,60.8841,61.0277,23200.0
2012-08-01 15:10:00,89.23,89.24,89.06,89.14,25900.0,61.0277,61.0346,60.9115,60.9662,25900.0
2012-08-01 15:20:00,89.12,89.26,89.01,89.25,42100.0,60.9525,61.0483,60.8773,61.0414,42100.0
2012-08-01 15:30:00,89.21,89.28,89.1,89.16,38200.0,61.0141,61.0619,60.9388,60.9799,38200.0
2012-08-01 15:40:00,89.15,89.2,89.03,89.09,42700.0,60.973,61.0072,60.8909,60.932,42700.0
2012-08-01 15:50:00,89.1,89.16,88.95,88.96,130800.0,60.9388,60.9799,60.8362,60.8431,130800.0
2012-08-02 09:30:00,88.74,88.83,88.01,88.06,54000.0,60.6926,60.7542,60.1933,60.2275,54000.0
2012-08-02 09:40:00,88.09,88.23,87.81,88.2,46800.0,60.248,60.3438,60.0565,60.3233,46800.0
2012-08-02 09:50:00,88.16,88.25,87.82,87.82,59100.0,60.2959,60.3575,60.0634,60.0634,59100.0
2012-08-02 10:00:00,87.82,88.07,87.76,87.95,33200.0,60.0634,60.2344,60.0223,60.1523,33200.0
2012-08-02 10:10:00,87.95,88.05,87.71,87.74,17400.0,60.1523,60.2207,59.9882,60.0087,17400.0
2012-08-02 10:20:00,87.76,88.21,87.76,88.18,27200.0,60.0223,60.3301,60.0223,60.3096,27200.0
2012-08-02 10:30:00,88.18,88.18,87.9,87.91,36300.0,60.3096,60.3096,60.1181,60.1249,36300.0
2012-08-02 10:40:00,87.9,88.17,87.87,88.05,32900.0,60.1181,60.3028,60.0976,60.2207,32900.0
2012-08-02 10:50:00,88.05,88.09,87.57,87.61,24200.0,60.2207,60.248,59.8924,59.9198,24200.0
2012-08-02 11:00:00,87.61,87.68,87.52,87.61,37200.0,59.9198,59.9676,59.8582,59.9198,37200.0
2012-08-02 11:10:00,87.62,87.74,87.5,87.64,28000.0,59.9266,60.0087,59.8445,59.9403,28000.0
2012-08-02 11:20:00,87.61,87.95,87.57,87.88,23600.0,59.9198,60.1523,59.8924,60.1044,23600.0
2012-08-02 11:30:00,87.85,87.88,87.55,87.55,18400.0,60.0839,60.1044,59.8787,59.8787,18400.0
2012-08-02 11:40:00,87.57,87.62,87.52,87.53,12500.0,59.8924,59.9266,59.8582,59.865,12500.0
2012-08-02 11:50:00,87.53,87.75,87.47,87.73,31100.0,59.865,60.0155,59.824,60.0018,31100.0
2012-08-02 12:00:00,87.75,87.82,87.62,87.66,10800.0,60.0155,60.0634,59.9266,59.954,10800.0
2012-08-02 12:10:00,87.66,87.7,87.6,87.65,9800.0,59.954,59.9813,59.9129,59.9471,9800.0
2012-08-02 12:20:00,87.66,87.79,87.65,87.76,14600.0,59.954,60.0429,59.9471,60.0223,14600.0
2012-08-02 12:30:00,87.76,87.79,87.48,87.64,17600.0,60.0223,60.0429,59.8308,59.9403,17600.0
2012-08-02 12:40:00,87.64,87.67,87.58,87.63,10500.0,59.9403,59.9608,59.8992,59.9334,10500.0
2012-08-02 12:50:00,87.63,87.87,87.6,87.83,14300.0,59.9334,60.0976,59.9129,60.0702,14300.0
2012-08-02 13:00:00,87.78,87.87,87.69,87.81,10100.0,60.036,60.0976,59.9745,60.0565,10100.0
2012-08-02 13:10:00,87.84,87.92,87.74,87.83,10700.0,60.0771,60.1318,60.0087,60.0702,10700.0
2012-08-02 13:20:00,87.81,87.81,87.66,87.71,26600.0,60.0565,60.0565,59.954,59.9882,26600.0
2012-08-02 13:30:00,87.7,87.73,87.57,87.62,33200.0,59.9813,60.0018,59.8924,59.9266,33200.0
2012-08-02 13:40:00,87.65,87.75,87.6,87.7,14800.0,59.9471,60.0155,59.9129,59.9813,14800.0
2012-08-02 13:50:00,87.69,87.8,87.67,87.75,50500.0,59.9745,60.0497,59.9608,60.0155,50500.0
2012-08-02 14:00:00,87.75,87.82,87.69,87.81,26500.0,60.0155,60.0634,59.9745,60.0565,26500.0
2012-08-02 14:10:00,87.82,87.92,87.77,87.92,42500.0,60.0634,60.1318,60.0292,60.1318,42500.0
2012-08-02 14:20:00,87.91,88.16,87.89,88.01,37600.0,60.1249,60.2959,60.1113,60.1933,37600.0
2012-08-02 14:30:00,88.01,88.24,88.0,88.24,69000.0,60.1933,60.3506,60.1865,60.3506,69000.0
2012-08-02 14:40:00,88.24,88.25,88.03,88.06,12200.0,60.3506,60.3575,60.207,60.2275,12200.0
2012-08-02 14:50:00,88.05,88.12,87.99,88.12,20300.0,60.2207,60.2686,60.1797,60.2686,20300.0
2012-08-02 15:00:00,88.12,88.25,88.12,88.17,19200.0,60.2686,60.3575,60.2686,60.3028,19200.0
2012-08-02 15:10:00,88.17,88.2,88.07,88.13,51100.0,60.3028,60.3233,60.2344,60.2754,51100.0
2012-08-02 15:20:00,88.13,88.21,88.08,88.09,22600.0,60.2754,60.3301,60.2412,60.248,22600.0
2012-08-02 15:30:00,88.08,88.3,88.08,88.24,44200.0,60.2412,60.3917,60.2412,60.3506,44200.0
2012-08-02 15:40:00,88.23,88.38,88.15,88.32,59000.0,60.3438,60.4464,60.2891,60.4054,59000.0
2012-08-02 15:50:00,88.3,88.5,88.22,88.43,162300.0,60.3917,60.5285,60.337,60.4806,162300.0
2012-08-03 09:30:00,89.43,89.56,88.93,89.01,60300.0,61.1645,61.2534,60.8226,60.8773,60300.0
2012-08-03 09:40:00,88.98,89.3,88.97,89.27,43900.0,60.8568,61.0756,60.8499,61.0551,43900.0
2012-08-03 09:50:00,89.3,89.37,89.19,89.23,30400.0,61.0756,61.1235,61.0004,61.0277,30400.0
2012-08-03 10:00:00,89.25,89.43,89.02,89.27,31800.0,61.0414,61.1645,60.8841,61.0551,31800.0
2012-08-03 10:10:00,89.28,89.43,89.25,89.29,23400.0,61.0619,61.1645,61.0414,61.0688,23400.0
2012-08-03 10:20:00,89.3,89.44,89.3,89.34,23400.0,61.0756,61.1714,61.0756,61.103,23400.0
2012-08-03 10:30:00,89.37,89.37,88.83,88.83,69500.0,61.1235,61.1235,60.7542,60.7542,69500.0
2012-08-03 10:40:00,88.8,88.94,88.65,88.67,80100.0,60.7336,60.8294,60.6311,60.6447,80100.0
2012-08-03 10:50:00,88.67,88.96,88.47,88.93,51800.0,60.6447,60.8431,60.5079,60.8226,51800.0
2012-08-03 11:00:00,88.93,89.02,88.86,88.88,16600.0,60.8226,60.8841,60.7747,60.7884,16600.0
2012-08-03 11:10:00,88.86,89.09,88.83,88.87,24100.0,60.7747,60.932,60.7542,60.7815,24100.0
2012-08-03 11:20:00,88.84,88.98,88.84,88.96,8500.0,60.761,60.8568,60.761,60.8431,8500.0
2012-08-03 11:30:00,88.96,89.11,88.92,88.96,20300.0,60.8431,60.9457,60.8157,60.8431,20300.0
2012-08-03 11:40:00,88.99,88.99,88.85,88.89,15100.0,60.8636,60.8636,60.7678,60.7952,15100.0
2012-08-03 11:50:00,88.88,89.0,88.86,88.99,19700.0,60.7884,60.8704,60.7747,60.8636,19700.0
2012-08-03 12:00:00,89.05,89.15,88.97,89.14,13600.0,60.9046,60.973,60.8499,60.9662,13600.0
2012-08-03 12:10:00,89.12,89.16,89.07,89.11,8900.0,60.9525,60.9799,60.9183,60.9457,8900.0
2012-08-03 12:20:00,89.15,89.36,89.12,89.33,9800.0,60.973,61.1166,60.9525,61.0961,9800.0
2012-08-03 12:30:00,89.34,89.36,89.27,89.33,8900.0,61.103,61.1166,61.0551,61.0961,8900.0
2012-08-03 12:40:00,89.33,89.38,89.32,89.36,7300.0,61.0961,61.1303,61.0893,61.1166,7300.0
2012-08-03 12:50:00,89.37,89.38,89.34,89.37,7100.0,61.1235,61.1303,61.103,61.1235,7100.0
2012-08-03 13:00:00,89.36,89.38,89.34,89.36,7600.0,61.1166,61.1303,61.103,61.1166,7600.0
2012-08-03 13:10:00,89.35,89.49,89.35,89.46,12000.0,61.1098,61.2056,61.1098,61.185,12000.0
2012-08-03 13:20:00,89.48,89.49,89.4,89.41,11800.0,61.1987,61.2056,61.144,61.1508,11800.0
2012-08-03 13:30:00,89.4,89.42,89.31,89.38,18100.0,61.144,61.1577,61.0825,61.1303,18100.0
2012-08-03 13:40:00,89.39,89.42,89.36,89.4,9900.0,61.1372,61.1577,61.1166,61.144,9900.0
2012-08-03 13:50:00,89.4,89.42,89.35,89.39,10700.0,61.144,61.1577,61.1098,61.1372,10700.0
2012-08-03 14:00:00,89.4,89.54,89.37,89.45,22000.0,61.144,61.2398,61.1235,61.1782,22000.0
2012-08-03 14:10:00,89.45,89.48,89.4,89.43,18200.0,61.1782,61.1987,61.144,61.1645,18200.0
2012-08-03 14:20:00,89.45,89.53,89.41,89.43,13800.0,61.1782,61.2329,61.1508,61.1645,13800.0
2012-08-03 14:30:00,89.46,89.46,89.34,89.34,14200.0,61.185,61.185,61.103,61.103,14200.0
2012-08-03 14:40:00,89.33,89.4,89.25,89.4,20200.0,61.0961,61.144,61.0414,61.144,20200.0
2012-08-03 14:50:00,89.4,89.45,89.36,89.39,18000.0,61.144,61.1782,61.1166,61.1372,18000.0
2012-08-03 15:00:00,89.39,89.49,89.38,89.48,11700.0,61.1372,61.2056,61.1303,61.1987,11700.0
2012-08-03 15:10:00,89.48,89.5,89.36,89.37,24100.0,61.1987,61.2124,61.1166,61.1235,24100.0
2012-08-03 15:20:00,89.38,89.44,89.36,89.37,16900.0,61.1303,61.1714,61.1166,61.1235,16900.0
2012-08-03 15:30:00,89.36,89.37,89.16,89.25,39900.0,61.1166,61.1235,60.9799,61.0414,39900.0
2012-08-03 15:40:00,89.26,89.42,89.25,89.42,44400.0,61.0483,61.1577,61.0414,61.1577,44400.0
2012-08-03 15:50:00,89.42,89.42,89.18,89.38,66800.0,61.1577,61.1577,60.9935,61.1303,66800.0
2012-08-06 09:30:00,89.61,89.7,89.04,89.24,42500.0,61.2876,61.3492,60.8978,61.0346,42500.0
2012-08-06 09:40:00,89.23,89.62,89.19,89.51,18500.0,61.0277,61.2945,61.0004,61.2192,18500.0
2012-08-06 09:50:00,89.57,89.74,89.37,89.37,17000.0,61.2603,61.3765,61.1235,61.1235,17000.0
2012-08-06 10:00:00,89.37,89.59,89.37,89.53,8900.0,61.1235,61.274,61.1235,61.2329,8900.0
2012-08-06 10:10:00,89.53,89.77,89.53,89.76,16200.0,61.2329,61.3971,61.2329,61.3902,16200.0
2012-08-06 10:20:00,89.76,89.84,89.53,89.63,19000.0,61.3902,61.4449,61.2329,61.3013,19000.0
2012-08-06 10:30:00,89.63,89.77,89.63,89.67,16600.0,61.3013,61.3971,61.3013,61.3287,16600.0
2012-08-06 10:40:00,89.67,89.68,89.41,89.45,16900.0,61.3287,61.3355,61.1508,61.1782,16900.0
2012-08-06 10:50:00,89.45,89.55,89.37,89.37,16700.0,61.1782,61.2466,61.1235,61.1235,16700.0
2012-08-06 11:00:00,89.37,89.45,89.33,89.35,12100.0,61.1235,61.1782,61.0961,61.1098,12100.0
2012-08-06 11:10:00,89.35,89.35,89.14,89.25,14400.0,61.1098,61.1098,60.9662,61.0414,14400.0
2012-08-06 11:20:00,89.26,89.28,89.06,89.13,17000.0,61.0483,61.0619,60.9115,60.9593,17000.0
2012-08-06 11:30:00,89.06,89.12,89.02,89.06,12100.0,60.9115,60.9525,60.8841,60.9115,12100.0
2012-08-06 11:40:00,89.09,89.14,89.04,89.05,10700.0,60.932,60.9662,60.8978,60.9046,10700.0
2012-08-06 11:50:00,89.06,89.11,89.04,89.08,22600.0,60.9115,60.9457,60.8978,60.9251,22600.0
2012-08-06 12:00:00,89.09,89.13,89.06,89.1,22400.0,60.932,60.9593,60.9115,60.9388,22400.0
2012-08-06 12:10:00,89.09,89.15,89.08,89.13,10100.0,60.932,60.973,60.9251,60.9593,10100.0
2012-08-06 12:20:00,89.13,89.18,89.03,89.18,21300.0,60.9593,60.9935,60.8909,60.9935,21300.0
2012-08-06 12:30:00,89.19,89.28,89.18,89.28,4600.0,61.0004,61.0619,60.9935,61.0619,4600.0
2012-08-06 12:40:00,89.27,89.32,89.22,89.31,14000.0,61.0551,61.0893,61.0209,61.0825,14000.0
2012-08-06 12:50:00,89.3,89.37,89.3,89.32,5700.0,61.0756,61.1235,61.0756,61.0893,5700.0
2012-08-06 13:00:00,89.32,89.34,89.28,89.32,4800.0,61.0893,61.103,61.0619,61.0893,4800.0
2012-08-06 13:10:00,89.34,89.42,89.33,89.42,16300.0,61.103,61.1577,61.0961,61.1577,16300.0
2012-08-06 13:20:00,89.41,89.43,89.33,89.33,6800.0,61.1508,61.1645,61.0961,61.0961,6800.0
2012-08-06 13:30:00,89.34,89.36,89.23,89.24,8800.0,61.103,61.1166,61.0277,61.0346,8800.0
2012-08-06 13:40:00,89.23,89.34,89.23,89.27,11000.0,61.0277,61.103,61.0277,61.0551,11000.0
2012-08-06 13:50:00,89.26,89.29,89.2,89.26,12700.0,61.0483,61.0688,61.0072,61.0483,12700.0
2012-08-06 14:00:00,89.27,89.31,89.2,89.28,25800.0,61.0551,61.0825,61.0072,61.0619,25800.0
2012-08-06 14:10:00,89.28,89.34,89.2,89.29,8500.0,61.0619,61.103,61.0072,61.0688,8500.0
2012-08-06 14:20:00,89.28,89.32,89.2,89.21,33400.0,61.0619,61.0893,61.0072,61.0141,33400.0
2012-08-06 14:30:00,89.21,89.28,89.2,89.27,48700.0,61.0141,61.0619,61.0072,61.0551,48700.0
2012-08-06 14:40:00,89.26,89.27,89.21,89.27,16300.0,61.0483,61.0551,61.0141,61.0551,16300.0
2012-08-06 14:50:00,89.26,89.27,89.13,89.2,22500.0,61.0483,61.0551,60.9593,61.0072,22500.0
2012-08-06 15:00:00,89.2,89.22,89.14,89.15,21100.0,61.0072,61.0209,60.9662,60.973,21100.0
2012-08-06 15:10:00,89.15,89.25,89.15,89.2,38800.0,60.973,61.0414,60.973,61.0072,38800.0
2012-08-06 15:20:00,89.19,89.26,89.16,89.25,28800.0,61.0004,61.0483,60.9799,61.0414,28800.0
2012-08-06 15:30:00,89.26,89.3,89.21,89.26,19000.0,61.0483,61.0756,61.0141,61.0483,19000.0
2012-08-06 15:40:00,89.24,89.25,89.05,89.08,46500.0,61.0346,61.0414,60.9046,60.9251,46500.0
2012-08-06 15:50:00,89.06,89.13,88.94,88.96,75200.0,60.9115,60.9593,60.8294,60.8431,75200.0
2012-08-07 09:30:00,89.44,89.48,89.12,89.12,36900.0,61.1714,61.1987,60.9525,60.9525,36900.0
2012-08-07 09:40:00,89.15,89.43,89.13,89.41,18700.0,60.973,61.1645,60.9593,61.1508,18700.0
2012-08-07 09:50:00,89.41,89.49,89.3,89.46,22700.0,61.1508,61.2056,61.0756,61.185,22700.0
2012-08-07 10:00:00,89.46,89.59,89.37,89.4,24000.0,61.185,61.274,61.1235,61.144,24000.0
2012-08-07 10:10:00,89.4,89.46,89.35,89.39,44300.0,61.144,61.185,61.1098,61.1372,44300.0
2012-08-07 10:20:00,89.4,89.49,89.4,89.47,33100.0,61.144,61.2056,61.144,61.1919,33100.0
2012-08-07 10:30:00,89.46,89.58,89.46,89.5,44000.0,61.185,61.2671,61.185,61.2124,44000.0
2012-08-07 10:40:00,89.51,89.64,89.49,89.64,32700.0,61.2192,61.3082,61.2056,61.3082,32700.0
2012-08-07 10:50:00,89.65,89.75,89.62,89.72,23600.0,61.315,61.3834,61.2945,61.3629,23600.0
2012-08-07 11:00:00,89.73,89.78,89.59,89.64,19200.0,61.3697,61.4039,61.274,61.3082,19200.0
2012-08-07 11:10:00,89.63,89.83,89.63,89.82,17300.0,61.3013,61.4381,61.3013,61.4313,17300.0
2012-08-07 11:20:00,89.81,89.93,89.81,89.92,25700.0,61.4244,61.5065,61.4244,61.4997,25700.0
2012-08-07 11:30:00,89.92,89.93,89.85,89.91,19200.0,61.4997,61.5065,61.4518,61.4928,19200.0
2012-08-07 11:40:00,89.91,90.0,89.89,90.0,32900.0,61.4928,61.5544,61.4791,61.5544,32900.0
2012-08-07 11:50:00,89.98,90.0,89.96,90.0,23900.0,61.5407,61.5544,61.527,61.5544,23900.0
2012-08-07 12:00:00,89.99,90.0,89.96,89.98,23800.0,61.5475,61.5544,61.527,61.5407,23800.0
2012-08-07 12:10:00,89.97,90.0,89.96,89.99,21400.0,61.5338,61.5544,61.527,61.5475,21400.0
2012-08-07 12:20:00,89.98,90.0,89.97,89.99,26400.0,61.5407,61.5544,61.5338,61.5475,26400.0
2012-08-07 12:30:00,89.99,90.1,89.98,90.1,56500.0,61.5475,61.6228,61.5407,61.6228,56500.0
2012-08-07 12:40:00,90.09,90.19,90.04,90.17,56400.0,61.6159,61.6843,61.5817,61.6706,56400.0
2012-08-07 12:50:00,90.18,90.25,90.17,90.23,19400.0,61.6775,61.7254,61.6706,61.7117,19400.0
2012-08-07 13:00:00,90.24,90.25,90.13,90.2,25600.0,61.7185,61.7254,61.6433,61.6912,25600.0
2012-08-07 13:10:00,90.2,90.29,90.2,90.27,25500.0,61.6912,61.7527,61.6912,61.739,25500.0
2012-08-07 13:20:00,90.27,90.28,90.22,90.26,13400.0,61.739,61.7459,61.7048,61.7322,13400.0
2012-08-07 13:30:00,90.26,90.29,90.24,90.29,15100.0,61.7322,61.7527,61.7185,61.7527,15100.0
2012-08-07 13:40:00,90.29,90.34,90.28,90.33,19700.0,61.7527,61.7869,61.7459,61.7801,19700.0
2012-08-07 13:50:00,90.32,90.41,90.3,90.41,18500.0,61.7732,61.8348,61.7595,61.8348,18500.0
2012-08-07 14:00:00,90.41,90.5,90.4,90.49,26600.0,61.8348,61.8963,61.8279,61.8895,26600.0
2012-08-07 14:10:00,90.44,90.48,90.4,90.44,17700.0,61.8553,61.8827,61.8279,61.8553,17700.0
2012-08-07 14:20:00,90.44,90.46,90.39,90.45,18300.0,61.8553,61.869,61.8211,61.8621,18300.0
2012-08-07 14:30:00,90.45,90.46,90.37,90.41,29000.0,61.8621,61.869,61.8074,61.8348,29000.0
2012-08-07 14:40:00,90.41,90.44,90.38,90.43,22300.0,61.8348,61.8553,61.8143,61.8485,22300.0
2012-08-07 14:50:00,90.45,90.45,90.31,90.36,33200.0,61.8621,61.8621,61.7664,61.8006,33200.0
2012-08-07 15:00:00,90.36,90.4,90.28,90.33,33800.0,61.8006,61.8279,61.7459,61.7801,33800.0
2012-08-07 15:10:00,90.32,90.37,90.25,90.36,34500.0,61.7732,61.8074,61.7254,61.8006,34500.0
2012-08-07 15:20:00,90.36,90.42,90.35,90.41,43700.0,61.8006,61.8416,61.7937,61.8348,43700.0
2012-08-07 15:30:00,90.41,90.44,90.28,90.36,50900.0,61.8348,61.8553,61.7459,61.8006,50900.0
2012-08-07 15:40:00,90.35,90.45,90.33,90.4,65800.0,61.7937,61.8621,61.7801,61.8279,65800.0
2012-08-07 15:50:00,90.39,90.4,90.26,90.32,120200.0,61.8211,61.8279,61.7322,61.7732,120200.0
2012-08-08 09:30:00,90.25,90.45,90.02,90.22,41900.0,61.7254,61.8621,61.568,61.7048,41900.0
2012-08-08 09:40:00,90.16,90.16,89.71,90.14,18400.0,61.6638,61.6638,61.356,61.6501,18400.0
2012-08-08 09:50:00,90.11,90.11,89.75,89.81,14700.0,61.6296,61.6296,61.3834,61.4244,14700.0
2012-08-08 10:00:00,89.81,89.87,89.74,89.77,13400.0,61.4244,61.4655,61.3765,61.3971,13400.0
2012-08-08 10:10:00,89.77,89.95,89.75,89.86,22200.0,61.3971,61.5202,61.3834,61.4586,22200.0
2012-08-08 10:20:00,89.87,89.91,89.81,89.85,18200.0,61.4655,61.4928,61.4244,61.4518,18200.0
2012-08-08 10:30:00,89.85,89.9,89.73,89.75,15400.0,61.4518,61.486,61.3697,61.3834,15400.0
2012-08-08 10:40:00,89.75,89.84,89.74,89.84,16800.0,61.3834,61.4449,61.3765,61.4449,16800.0
2012-08-08 10:50:00,89.82,89.94,89.79,89.84,18200.0,61.4313,61.5133,61.4107,61.4449,18200.0
2012-08-08 11:00:00,89.83,90.01,89.83,89.98,20100.0,61.4381,61.5612,61.4381,61.5407,20100.0
2012-08-08 11:10:00,89.99,90.27,89.97,90.26,13000.0,61.5475,61.739,61.5338,61.7322,13000.0
2012-08-08 11:20:00,90.25,90.31,90.19,90.31,33500.0,61.7254,61.7664,61.6843,61.7664,33500.0
2012-08-08 11:30:00,90.28,90.43,90.28,90.37,15600.0,61.7459,61.8485,61.7459,61.8074,15600.0
2012-08-08 11:40:00,90.37,90.41,90.34,90.36,11100.0,61.8074,61.8348,61.7869,61.8006,11100.0
2012-08-08 11:50:00,90.36,90.42,90.36,90.4,16400.0,61.8006,61.8416,61.8006,61.8279,16400.0
2012-08-08 12:00:00,90.39,90.5,90.38,90.47,24700.0,61.8211,61.8963,61.8143,61.8758,24700.0
2012-08-08 12:10:00,90.48,90.59,90.45,90.5,30600.0,61.8827,61.9579,61.8621,61.8963,30600.0
2012-08-08 12:20:00,90.5,90.56,90.48,90.52,46200.0,61.8963,61.9374,61.8827,61.91,46200.0
2012-08-08 12:30:00,90.54,90.56,90.49,90.54,9900.0,61.9237,61.9374,61.8895,61.9237,9900.0
2012-08-08 12:40:00,90.54,90.56,90.49,90.52,13000.0,61.9237,61.9374,61.8895,61.91,13000.0
2012-08-08 12:50:00,90.51,90.61,90.47,90.61,14600.0,61.9032,61.9716,61.8758,61.9716,14600.0
2012-08-08 13:00:00,90.61,90.66,90.61,90.62,17300.0,61.9716,62.0058,61.9716,61.9784,17300.0
2012-08-08 13:10:00,90.62,90.7,90.57,90.63,21200.0,61.9784,62.0331,61.9442,61.9852,21200.0
2012-08-08 13:20:00,90.6,90.74,90.6,90.7,17300.0,61.9647,62.0605,61.9647,62.0331,17300.0
2012-08-08 13:30:00,90.71,90.74,90.64,90.72,20600.0,62.04,62.0605,61.9921,62.0468,20600.0
2012-08-08 13:40:00,90.69,90.7,90.59,90.67,22600.0,62.0263,62.0331,61.9579,62.0126,22600.0
2012-08-08 13:50:00,90.68,90.75,90.67,90.71,15100.0,62.0194,62.0673,62.0126,62.04,15100.0
2012-08-08 14:00:00,90.72,90.73,90.61,90.67,23700.0,62.0468,62.0536,61.9716,62.0126,23700.0
2012-08-08 14:10:00,90.67,90.72,90.59,90.64,19900.0,62.0126,62.0468,61.9579,61.9921,19900.0
2012-08-08 14:20:00,90.64,90.75,90.63,90.74,26000.0,61.9921,62.0673,61.9852,62.0605,26000.0
2012-08-08 14:30:00,90.73,90.76,90.71,90.75,23000.0,62.0536,62.0742,62.04,62.0673,23000.0
2012-08-08 14:40:00,90.75,90.85,90.74,90.81,38600.0,62.0673,62.1357,62.0605,62.1084,38600.0
2012-08-08 14:50:00,90.81,90.88,90.8,90.86,32000.0,62.1084,62.1562,62.1015,62.1426,32000.0
2012-08-08 15:00:00,90.87,90.97,90.87,90.96,45000.0,62.1494,62.2178,62.1494,62.2109,45000.0
2012-08-08 15:10:00,90.97,91.0,90.94,90.94,37800.0,62.2178,62.2383,62.1973,62.1973,37800.0
2012-08-08 15:20:00,90.94,90.97,90.88,90.9,34700.0,62.1973,62.2178,62.1562,62.1699,34700.0
2012-08-08 15:30:00,90.89,90.9,90.78,90.81,55200.0,62.1631,62.1699,62.0878,62.1084,55200.0
2012-08-08 15:40:00,90.8,90.87,90.75,90.82,40400.0,62.1015,62.1494,62.0673,62.1152,40400.0
2012-08-08 15:50:00,90.82,90.89,90.76,90.89,81000.0,62.1152,62.1631,62.0742,62.1631,81000.0
2012-08-09 09:30:00,90.48,90.56,90.1,90.15,52300.0,61.8827,61.9374,61.6228,61.657,52300.0
2012-08-09 09:40:00,90.08,90.52,90.08,90.38,37900.0,61.6091,61.91,61.6091,61.8143,37900.0
2012-08-09 09:50:00,90.38,90.47,90.28,90.36,23400.0,61.8143,61.8758,61.7459,61.8006,23400.0
2012-08-09 10:00:00,90.39,90.49,90.32,90.45,18600.0,61.8211,61.8895,61.7732,61.8621,18600.0
2012-08-09 10:10:00,90.46,90.51,90.35,90.45,23600.0,61.869,61.9032,61.7937,61.8621,23600.0
2012-08-09 10:20:00,90.47,90.55,90.34,90.4,37200.0,61.8758,61.9305,61.7869,61.8279,37200.0
2012-08-09 10:30:00,90.41,90.47,90.36,90.38,36600.0,61.8348,61.8758,61.8006,61.8143,36600.0
2012-08-09 10:40:00,90.36,90.48,90.35,90.41,29700.0,61.8006,61.8827,61.7937,61.8348,29700.0
2012-08-09 10:50:00,90.4,90.47,90.36,90.36,14900.0,61.8279,61.8758,61.8006,61.8006,14900.0
2012-08-09 11:00:00,90.36,90.38,90.18,90.26,17000.0,61.8006,61.8143,61.6775,61.7322,17000.0
2012-08-09 11:10:00,90.26,90.35,90.25,90.34,17600.0,61.7322,61.7937,61.7254,61.7869,17600.0
2012-08-09 11:20:00,90.34,90.37,90.23,90.28,21300.0,61.7869,61.8074,61.7117,61.7459,21300.0
2012-08-09 11:30:00,90.28,90.32,90.26,90.3,27000.0,61.7459,61.7732,61.7322,61.7595,27000.0
2012-08-09 11:40:00,90.29,90.29,90.02,90.04,22600.0,61.7527,61.7527,61.568,61.5817,22600.0
2012-08-09 11:50:00,90.04,90.1,90.0,90.09,10600.0,61.5817,61.6228,61.5544,61.6159,10600.0
2012-08-09 12:00:00,90.09,90.09,90.01,90.06,10100.0,61.6159,61.6159,61.5612,61.5954,10100.0
2012-08-09 12:10:00,90.06,90.15,90.06,90.12,9400.0,61.5954,61.657,61.5954,61.6364,9400.0
2012-08-09 12:20:00,90.14,90.25,90.11,90.24,12500.0,61.6501,61.7254,61.6296,61.7185,12500.0
2012-08-09 12:30:00,90.24,90.28,90.23,90.26,13800.0,61.7185,61.7459,61.7117,61.7322,13800.0
2012-08-09 12:40:00,90.26,90.42,90.26,90.41,16800.0,61.7322,61.8416,61.7322,61.8348,16800.0
2012-08-09 12:50:00,90.41,90.53,90.41,90.48,11400.0,61.8348,61.9169,61.8348,61.8827,11400.0
2012-08-09 13:00:00,90.5,90.57,90.5,90.52,20300.0,61.8963,61.9442,61.8963,61.91,20300.0
2012-08-09 13:10:00,90.52,90.52,90.41,90.42,10600.0,61.91,61.91,61.8348,61.8416,10600.0
2012-08-09 13:20:00,90.42,90.45,90.35,90.39,10800.0,61.8416,61.8621,61.7937,61.8211,10800.0
2012-08-09 13:30:00,90.39,90.44,90.33,90.34,18800.0,61.8211,61.8553,61.7801,61.7869,18800.0
2012-08-09 13:40:00,90.35,90.37,90.3,90.3,17000.0,61.7937,61.8074,61.7595,61.7595,17000.0
2012-08-09 13:50:00,90.31,90.31,90.22,90.25,11700.0,61.7664,61.7664,61.7048,61.7254,11700.0
2012-08-09 14:00:00,90.27,90.29,90.22,90.23,9600.0,61.739,61.7527,61.7048,61.7117,9600.0
2012-08-09 14:10:00,90.23,90.25,90.2,90.23,16500.0,61.7117,61.7254,61.6912,61.7117,16500.0
2012-08-09 14:20:00,90.23,90.24,90.2,90.22,25100.0,61.7117,61.7185,61.6912,61.7048,25100.0
2012-08-09 14:30:00,90.24,90.38,90.23,90.34,39100.0,61.7185,61.8143,61.7117,61.7869,39100.0
2012-08-09 14:40:00,90.34,90.35,90.3,90.31,16400.0,61.7869,61.7937,61.7595,61.7664,16400.0
2012-08-09 14:50:00,90.31,90.49,90.31,90.47,40200.0,61.7664,61.8895,61.7664,61.8758,40200.0
2012-08-09 15:00:00,90.47,90.5,90.44,90.47,30200.0,61.8758,61.8963,61.8553,61.8758,30200.0
2012-08-09 15:10:00,90.48,90.6,90.48,90.57,22400.0,61.8827,61.9647,61.8827,61.9442,22400.0
2012-08-09 15:20:00,90.57,90.63,90.54,90.6,48600.0,61.9442,61.9852,61.9237,61.9647,48600.0
2012-08-09 15:30:00,90.61,90.62,90.53,90.54,38900.0,61.9716,61.9784,61.9169,61.9237,38900.0
2012-08-09 15:40:00,90.55,90.58,90.5,90.51,36900.0,61.9305,61.9511,61.8963,61.9032,36900.0
2012-08-09 15:50:00,90.5,90.56,90.46,90.51,113500.0,61.8963,61.9374,61.869,61.9032,113500.0
2012-08-10 09:30:00,90.35,90.4,90.2,90.32,16500.0,61.7937,61.8279,61.6912,61.7732,16500.0
2012-08-10 09:40:00,90.31,90.39,90.22,90.36,44500.0,61.7664,61.8211,61.7048,61.8006,44500.0
2012-08-10 09:50:00,90.35,90.5,90.24,90.44,20200.0,61.7937,61.8963,61.7185,61.8553,20200.0
2012-08-10 10:00:00,90.45,90.59,90.36,90.59,24800.0,61.8621,61.9579,61.8006,61.9579,24800.0
2012-08-10 10:10:00,90.59,90.84,90.59,90.81,44500.0,61.9579,62.1289,61.9579,62.1084,44500.0
2012-08-10 10:20:00,90.79,90.83,90.62,90.67,19800.0,62.0947,62.122,61.9784,62.0126,19800.0
2012-08-10 10:30:00,90.68,90.75,90.58,90.59,25100.0,62.0194,62.0673,61.9511,61.9579,25100.0
2012-08-10 10:40:00,90.6,90.67,90.57,90.65,29900.0,61.9647,62.0126,61.9442,61.9989,29900.0
2012-08-10 10:50:00,90.65,90.67,90.59,90.65,14100.0,61.9989,62.0126,61.9579,61.9989,14100.0
2012-08-10 11:00:00,90.66,90.66,90.39,90.59,25100.0,62.0058,62.0058,61.8211,61.9579,25100.0
2012-08-10 11:10:00,90.59,90.71,90.55,90.68,32800.0,61.9579,62.04,61.9305,62.0194,32800.0
2012-08-10 11:20:00,90.68,90.96,90.68,90.88,33200.0,62.0194,62.2109,62.0194,62.1562,33200.0
2012-08-10 11:30:00,90.88,90.93,90.82,90.9,18200.0,62.1562,62.1904,62.1152,62.1699,18200.0
2012-08-10 11:40:00,90.91,90.95,90.82,90.82,26300.0,62.1768,62.2041,62.1152,62.1152,26300.0
2012-08-10 11:50:00,90.82,90.88,90.74,90.75,19900.0,62.1152,62.1562,62.0605,62.0673,19900.0
2012-08-10 12:00:00,90.74,90.82,90.7,90.71,14700.0,62.0605,62.1152,62.0331,62.04,14700.0
2012-08-10 12:10:00,90.7,90.74,90.62,90.67,20200.0,62.0331,62.0605,61.9784,62.0126,20200.0
2012-08-10 12:20:00,90.68,90.78,90.63,90.78,16200.0,62.0194,62.0878,61.9852,62.0878,16200.0
2012-08-10 12:30:00,90.79,90.79,90.66,90.7,6700.0,62.0947,62.0947,62.0058,62.0331,6700.0
2012-08-10 12:40:00,90.69,90.73,90.65,90.67,16200.0,62.0263,62.0536,61.9989,62.0126,16200.0
2012-08-10 12:50:00,90.65,90.74,90.65,90.69,7400.0,61.9989,62.0605,61.9989,62.0263,7400.0
2012-08-10 13:00:00,90.69,90.8,90.69,90.73,12800.0,62.0263,62.1015,62.0263,62.0536,12800.0
2012-08-10 13:10:00,90.74,90.74,90.64,90.65,13800.0,62.0605,62.0605,61.9921,61.9989,13800.0
2012-08-10 13:20:00,90.65,90.81,90.65,90.74,11600.0,61.9989,62.1084,61.9989,62.0605,11600.0
2012-08-10 13:30:00,90.75,90.92,90.72,90.89,13900.0,62.0673,62.1836,62.0468,62.1631,13900.0
2012-08-10 13:40:00,90.9,90.99,90.87,90.93,23200.0,62.1699,62.2315,62.1494,62.1904,23200.0
2012-08-10 13:50:00,90.91,90.91,90.83,90.84,14000.0,62.1768,62.1768,62.122,62.1289,14000.0
2012-08-10 14:00:00,90.84,90.88,90.75,90.76,15300.0,62.1289,62.1562,62.0673,62.0742,15300.0
2012-08-10 14:10:00,90.76,90.79,90.72,90.72,15600.0,62.0742,62.0947,62.0468,62.0468,15600.0
2012-08-10 14:20:00,90.73,90.75,90.7,90.75,12300.0,62.0536,62.0673,62.0331,62.0673,12300.0
2012-08-10 14:30:00,90.75,90.77,90.68,90.75,16400.0,62.0673,62.081,62.0194,62.0673,16400.0
2012-08-10 14:40:00,90.73,90.84,90.73,90.78,16400.0,62.0536,62.1289,62.0536,62.0878,16400.0
2012-08-10 14:50:00,90.78,90.87,90.78,90.85,16500.0,62.0878,62.1494,62.0878,62.1357,16500.0
2012-08-10 15:00:00,90.85,90.96,90.84,90.92,34300.0,62.1357,62.2109,62.1289,62.1836,34300.0
2012-08-10 15:10:00,90.93,91.0,90.91,90.96,34600.0,62.1904,62.2383,62.1768,62.2109,34600.0
2012-08-10 15:20:00,90.96,91.0,90.93,90.98,35500.0,62.2109,62.2383,62.1904,62.2246,35500.0
2012-08-10 15:30:00,90.98,90.99,90.91,90.98,35000.0,62.2246,62.2315,62.1768,62.2246,35000.0
2012-08-10 15:40:00,90.98,91.15,90.97,91.07,74100.0,62.2246,62.3409,62.2178,62.2862,74100.0
2012-08-10 15:50:00,91.07,91.11,91.01,91.05,66800.0,62.2862,62.3135,62.2451,62.2725,66800.0
2012-08-13 09:30:00,90.71,90.84,90.58,90.61,58500.0,62.04,62.1289,61.9511,61.9716,58500.0
2012-08-13 09:40:00,90.61,90.79,90.54,90.6,18300.0,61.9716,62.0947,61.9237,61.9647,18300.0
2012-08-13 09:50:00,90.6,90.74,90.6,90.72,23200.0,61.9647,62.0605,61.9647,62.0468,23200.0
2012-08-13 10:00:00,90.73,90.82,90.64,90.71,23900.0,62.0536,62.1152,61.9921,62.04,23900.0
2012-08-13 10:10:00,90.69,90.88,90.62,90.87,38400.0,62.0263,62.1562,61.9784,62.1494,38400.0
2012-08-13 10:20:00,90.81,90.88,90.67,90.75,35400.0,62.1084,62.1562,62.0126,62.0673,35400.0
2012-08-13 10:30:00,90.75,90.76,90.63,90.65,28900.0,62.0673,62.0742,61.9852,61.9989,28900.0
2012-08-13 10:40:00,90.65,90.81,90.64,90.78,18400.0,61.9989,62.1084,61.9921,62.0878,18400.0
2012-08-13 10:50:00,90.79,90.84,90.66,90.71,19000.0,62.0947,62.1289,62.0058,62.04,19000.0
2012-08-13 11:00:00,90.71,90.79,90.64,90.67,23700.0,62.04,62.0947,61.9921,62.0126,23700.0
2012-08-13 11:10:00,90.67,90.8,90.65,90.72,33200.0,62.0126,62.1015,61.9989,62.0468,33200.0
2012-08-13 11:20:00,90.72,90.86,90.72,90.82,9300.0,62.0468,62.1426,62.0468,62.1152,9300.0
2012-08-13 11:30:00,90.8,90.85,90.77,90.8,6600.0,62.1015,62.1357,62.081,62.1015,6600.0
2012-08-13 11:40:00,90.8,90.8,90.75,90.76,7700.0,62.1015,62.1015,62.0673,62.0742,7700.0
2012-08-13 11:50:00,90.77,90.79,90.7,90.74,12700.0,62.081,62.0947,62.0331,62.0605,12700.0
2012-08-13 12:00:00,90.76,90.82,90.71,90.72,14200.0,62.0742,62.1152,62.04,62.0468,14200.0
2012-08-13 12:10:00,90.71,90.8,90.7,90.75,11800.0,62.04,62.1015,62.0331,62.0673,11800.0
2012-08-13 12:20:00,90.74,90.74,90.66,90.68,5100.0,62.0605,62.0605,62.0058,62.0194,5100.0
2012-08-13 12:30:00,90.68,90.72,90.62,90.71,17100.0,62.0194,62.0468,61.9784,62.04,17100.0
2012-08-13 12:40:00,90.71,90.71,90.65,90.7,8700.0,62.04,62.04,61.9989,62.0331,8700.0
2012-08-13 12:50:00,90.71,90.83,90.7,90.8,30700.0,62.04,62.122,62.0331,62.1015,30700.0
2012-08-13 13:00:00,90.79,90.83,90.71,90.82,18800.0,62.0947,62.122,62.04,62.1152,18800.0
2012-08-13 13:10:00,90.83,90.85,90.74,90.77,25600.0,62.122,62.1357,62.0605,62.081,25600.0
2012-08-13 13:20:00,90.74,90.8,90.71,90.78,9500.0,62.0605,62.1015,62.04,62.0878,9500.0
2012-08-13 13:30:00,90.75,90.83,90.74,90.83,15600.0,62.0673,62.122,62.0605,62.122,15600.0
2012-08-13 13:40:00,90.83,90.92,90.83,90.87,11200.0,62.122,62.1836,62.122,62.1494,11200.0
2012-08-13 13:50:00,90.88,90.89,90.79,90.81,14900.0,62.1562,62.1631,62.0947,62.1084,14900.0
2012-08-13 14:00:00,90.82,90.85,90.75,90.75,11400.0,62.1152,62.1357,62.0673,62.0673,11400.0
2012-08-13 14:10:00,90.78,90.87,90.77,90.85,11800.0,62.0878,62.1494,62.081,62.1357,11800.0
2012-08-13 14:20:00,90.87,91.03,90.85,90.89,27900.0,62.1494,62.2588,62.1357,62.1631,27900.0
2012-08-13 14:30:00,90.89,91.02,90.88,90.96,32400.0,62.1631,62.252,62.1562,62.2109,32400.0
2012-08-13 14:40:00,90.96,91.07,90.92,91.02,27800.0,62.2109,62.2862,62.1836,62.252,27800.0
2012-08-13 14:50:00,91.0,91.16,90.98,91.06,32900.0,62.2383,62.3477,62.2246,62.2793,32900.0
2012-08-13 15:00:00,91.06,91.13,91.0,91.03,38300.0,62.2793,62.3272,62.2383,62.2588,38300.0
2012-08-13 15:10:00,91.03,91.1,90.99,91.04,51400.0,62.2588,62.3067,62.2315,62.2657,51400.0
2012-08-13 15:20:00,91.05,91.14,91.0,91.03,43100.0,62.2725,62.3341,62.2383,62.2588,43100.0
2012-08-13 15:30:00,91.03,91.16,91.03,91.09,49200.0,62.2588,62.3477,62.2588,62.2999,49200.0
2012-08-13 15:40:00,91.09,91.18,91.06,91.16,48200.0,62.2999,62.3614,62.2793,62.3477,48200.0
2012-08-13 15:50:00,91.16,91.18,91.02,91.13,93200.0,62.3477,62.3614,62.252,62.3272,93200.0
2012-08-14 09:30:00,91.19,91.46,90.96,91.09,37900.0,62.3683,62.5529,62.2109,62.2999,37900.0
2012-08-14 09:40:00,91.05,91.28,90.9,91.28,19900.0,62.2725,62.4298,62.1699,62.4298,19900.0
2012-08-14 09:50:00,91.23,91.23,91.0,91.16,14300.0,62.3956,62.3956,62.2383,62.3477,14300.0
2012-08-14 10:00:00,91.19,91.25,91.11,91.14,12400.0,62.3683,62.4093,62.3135,62.3341,12400.0
2012-08-14 10:10:00,91.11,91.3,91.06,91.22,51800.0,62.3135,62.4435,62.2793,62.3888,51800.0
2012-08-14 10:20:00,91.21,91.25,91.12,91.16,14500.0,62.3819,62.4093,62.3204,62.3477,14500.0
2012-08-14 10:30:00,91.15,91.21,91.07,91.2,16300.0,62.3409,62.3819,62.2862,62.3751,16300.0
2012-08-14 10:40:00,91.2,91.33,91.18,91.26,17900.0,62.3751,62.464,62.3614,62.4161,17900.0
2012-08-14 10:50:00,91.25,91.32,91.16,91.21,13000.0,62.4093,62.4572,62.3477,62.3819,13000.0
2012-08-14 11:00:00,91.2,91.39,91.19,91.38,16900.0,62.3751,62.505,62.3683,62.4982,16900.0
2012-08-14 11:10:00,91.36,91.43,91.31,91.39,27300.0,62.4845,62.5324,62.4503,62.505,27300.0
2012-08-14 11:20:00,91.4,91.43,91.34,91.34,14200.0,62.5119,62.5324,62.4708,62.4708,14200.0
2012-08-14 11:30:00,91.34,91.41,91.32,91.34,13800.0,62.4708,62.5187,62.4572,62.4708,13800.0
2012-08-14 11:40:00,91.32,91.5,91.3,91.47,33700.0,62.4572,62.5803,62.4435,62.5598,33700.0
2012-08-14 11:50:00,91.48,91.5,91.43,91.5,15500.0,62.5666,62.5803,62.5324,62.5803,15500.0
2012-08-14 12:00:00,91.49,91.5,91.48,91.49,17500.0,62.5734,62.5803,62.5666,62.5734,17500.0
2012-08-14 12:10:00,91.48,91.5,91.46,91.48,20400.0,62.5666,62.5803,62.5529,62.5666,20400.0
2012-08-14 12:20:00,91.46,91.5,91.4,91.47,20100.0,62.5529,62.5803,62.5119,62.5598,20100.0
2012-08-14 12:30:00,91.47,91.5,91.41,91.47,29300.0,62.5598,62.5803,62.5187,62.5598,29300.0
2012-08-14 12:40:00,91.46,91.5,91.39,91.49,24000.0,62.5529,62.5803,62.505,62.5734,24000.0
2012-08-14 12:50:00,91.48,91.49,91.42,91.46,23700.0,62.5666,62.5734,62.5256,62.5529,23700.0
2012-08-14 13:00:00,91.48,91.5,91.42,91.45,19300.0,62.5666,62.5803,62.5256,62.5461,19300.0
2012-08-14 13:10:00,91.43,91.48,91.4,91.41,14100.0,62.5324,62.5666,62.5119,62.5187,14100.0
2012-08-14 13:20:00,91.41,91.45,91.39,91.41,14500.0,62.5187,62.5461,62.505,62.5187,14500.0
2012-08-14 13:30:00,91.43,91.45,91.4,91.42,7300.0,62.5324,62.5461,62.5119,62.5256,7300.0
2012-08-14 13:40:00,91.4,91.43,91.4,91.41,12300.0,62.5119,62.5324,62.5119,62.5187,12300.0
2012-08-14 13:50:00,91.42,91.43,91.35,91.4,13800.0,62.5256,62.5324,62.4777,62.5119,13800.0
2012-08-14 14:00:00,91.41,91.47,91.41,91.45,8000.0,62.5187,62.5598,62.5187,62.5461,8000.0
2012-08-14 14:10:00,91.43,91.45,91.41,91.41,7100.0,62.5324,62.5461,62.5187,62.5187,7100.0
2012-08-14 14:20:00,91.41,91.5,91.4,91.49,25400.0,62.5187,62.5803,62.5119,62.5734,25400.0
2012-08-14 14:30:00,91.49,91.5,91.46,91.47,20200.0,62.5734,62.5803,62.5529,62.5598,20200.0
2012-08-14 14:40:00,91.47,91.64,91.47,91.62,48600.0,62.5598,62.676,62.5598,62.6623,48600.0
2012-08-14 14:50:00,91.62,91.68,91.6,91.63,26400.0,62.6623,62.7034,62.6487,62.6692,26400.0
2012-08-14 15:00:00,91.64,91.66,91.61,91.62,27000.0,62.676,62.6897,62.6555,62.6623,27000.0
2012-08-14 15:10:00,91.61,91.65,91.55,91.57,46700.0,62.6555,62.6829,62.6145,62.6281,46700.0
2012-08-14 15:20:00,91.58,91.62,91.51,91.54,34500.0,62.635,62.6623,62.5871,62.6076,34500.0
2012-08-14 15:30:00,91.54,91.58,91.36,91.38,42500.0,62.6076,62.635,62.4845,62.4982,42500.0
2012-08-14 15:40:00,91.39,91.43,91.27,91.3,59400.0,62.505,62.5324,62.423,62.4435,59400.0
2012-08-14 15:50:00,91.3,91.37,91.18,91.36,97600.0,62.4435,62.4914,62.3614,62.4845,97600.0
2012-08-15 09:30:00,90.99,91.11,90.83,90.86,41100.0,62.2315,62.3135,62.122,62.1426,41100.0
2012-08-15 09:40:00,90.86,90.95,90.72,90.88,13300.0,62.1426,62.2041,62.0468,62.1562,13300.0
2012-08-15 09:50:00,90.93,91.04,90.93,90.97,12100.0,62.1904,62.2657,62.1904,62.2178,12100.0
2012-08-15 10:00:00,90.97,91.21,90.94,91.19,12300.0,62.2178,62.3819,62.1973,62.3683,12300.0
2012-08-15 10:10:00,91.2,91.23,91.16,91.22,15400.0,62.3751,62.3956,62.3477,62.3888,15400.0
2012-08-15 10:20:00,91.22,91.22,91.13,91.13,15200.0,62.3888,62.3888,62.3272,62.3272,15200.0
2012-08-15 10:30:00,91.15,91.28,91.08,91.24,50300.0,62.3409,62.4298,62.293,62.4025,50300.0
2012-08-15 10:40:00,91.23,91.23,91.13,91.2,15000.0,62.3956,62.3956,62.3272,62.3751,15000.0
2012-08-15 10:50:00,91.21,91.29,91.12,91.26,19600.0,62.3819,62.4366,62.3204,62.4161,19600.0
2012-08-15 11:00:00,91.26,91.29,91.19,91.26,11200.0,62.4161,62.4366,62.3683,62.4161,11200.0
2012-08-15 11:10:00,91.25,91.4,91.24,91.3,18800.0,62.4093,62.5119,62.4025,62.4435,18800.0
2012-08-15 11:20:00,91.3,91.39,91.28,91.32,57100.0,62.4435,62.505,62.4298,62.4572,57100.0
2012-08-15 11:30:00,91.31,91.5,91.3,91.47,26500.0,62.4503,62.5803,62.4435,62.5598,26500.0
2012-08-15 11:40:00,91.48,91.5,91.43,91.47,12100.0,62.5666,62.5803,62.5324,62.5598,12100.0
2012-08-15 11:50:00,91.49,91.52,91.45,91.49,11600.0,62.5734,62.594,62.5461,62.5734,11600.0
2012-08-15 12:00:00,91.48,91.53,91.43,91.43,9600.0,62.5666,62.6008,62.5324,62.5324,9600.0
2012-08-15 12:10:00,91.44,91.45,91.39,91.44,8200.0,62.5392,62.5461,62.505,62.5392,8200.0
2012-08-15 12:20:00,91.44,91.52,91.42,91.51,9800.0,62.5392,62.594,62.5256,62.5871,9800.0
2012-08-15 12:30:00,91.53,91.6,91.52,91.53,20300.0,62.6008,62.6487,62.594,62.6008,20300.0
2012-08-15 12:40:00,91.53,91.58,91.5,91.58,8600.0,62.6008,62.635,62.5803,62.635,8600.0
2012-08-15 12:50:00,91.58,91.65,91.58,91.62,10300.0,62.635,62.6829,62.635,62.6623,10300.0
2012-08-15 13:00:00,91.61,91.61,91.48,91.48,8500.0,62.6555,62.6555,62.5666,62.5666,8500.0
2012-08-15 13:10:00,91.47,91.51,91.47,91.49,7400.0,62.5598,62.5871,62.5598,62.5734,7400.0
2012-08-15 13:20:00,91.49,91.52,91.46,91.46,7100.0,62.5734,62.594,62.5529,62.5529,7100.0
2012-08-15 13:30:00,91.46,91.49,91.44,91.48,8700.0,62.5529,62.5734,62.5392,62.5666,8700.0
2012-08-15 13:40:00,91.48,91.5,91.41,91.46,18000.0,62.5666,62.5803,62.5187,62.5529,18000.0
2012-08-15 13:50:00,91.45,91.5,91.43,91.47,12600.0,62.5461,62.5803,62.5324,62.5598,12600.0
2012-08-15 14:00:00,91.46,91.47,91.42,91.46,10200.0,62.5529,62.5598,62.5256,62.5529,10200.0
2012-08-15 14:10:00,91.45,91.49,91.41,91.49,9100.0,62.5461,62.5734,62.5187,62.5734,9100.0
2012-08-15 14:20:00,91.49,91.53,91.48,91.5,7700.0,62.5734,62.6008,62.5666,62.5803,7700.0
2012-08-15 14:30:00,91.51,91.55,91.47,91.51,18300.0,62.5871,62.6145,62.5598,62.5871,18300.0
2012-08-15 14:40:00,91.49,91.64,91.49,91.64,12000.0,62.5734,62.676,62.5734,62.676,12000.0
2012-08-15 14:50:00,91.64,91.69,91.58,91.58,15500.0,62.676,62.7102,62.635,62.635,15500.0
2012-08-15 15:00:00,91.6,91.65,91.59,91.63,16300.0,62.6487,62.6829,62.6418,62.6692,16300.0
2012-08-15 15:10:00,91.62,91.66,91.6,91.66,11700.0,62.6623,62.6897,62.6487,62.6897,11700.0
2012-08-15 15:20:00,91.66,91.66,91.54,91.59,28900.0,62.6897,62.6897,62.6076,62.6418,28900.0
2012-08-15 15:30:00,91.59,91.59,91.51,91.51,23100.0,62.6418,62.6418,62.5871,62.5871,23100.0
2012-08-15 15:40:00,91.5,91.55,91.47,91.48,40000.0,62.5803,62.6145,62.5598,62.5666,40000.0
2012-08-15 15:50:00,91.48,91.57,91.46,91.55,63700.0,62.5666,62.6281,62.5529,62.6145,63700.0
2012-08-16 09:30:00,91.52,91.75,91.44,91.52,32800.0,62.594,62.7513,62.5392,62.594,32800.0
2012-08-16 09:40:00,91.49,91.55,91.34,91.46,21400.0,62.5734,62.6145,62.4708,62.5529,21400.0
2012-08-16 09:50:00,91.46,91.46,91.34,91.43,39300.0,62.5529,62.5529,62.4708,62.5324,39300.0
2012-08-16 10:00:00,91.43,91.63,91.33,91.63,65300.0,62.5324,62.6692,62.464,62.6692,65300.0
2012-08-16 10:10:00,91.63,91.69,91.56,91.59,33800.0,62.6692,62.7102,62.6213,62.6418,33800.0
2012-08-16 10:20:00,91.59,91.7,91.59,91.69,17700.0,62.6418,62.7171,62.6418,62.7102,17700.0
2012-08-16 10:30:00,91.71,91.87,91.68,91.87,20800.0,62.7239,62.8333,62.7034,62.8333,20800.0
2012-08-16 10:40:00,91.85,91.89,91.79,91.88,37400.0,62.8197,62.847,62.7786,62.8402,37400.0
2012-08-16 10:50:00,91.85,91.9,91.81,91.84,13900.0,62.8197,62.8538,62.7923,62.8128,13900.0
2012-08-16 11:00:00,91.83,91.87,91.75,91.79,26200.0,62.806,62.8333,62.7513,62.7786,26200.0
2012-08-16 11:10:00,91.76,91.95,91.76,91.92,108300.0,62.7581,62.888,62.7581,62.8675,108300.0
2012-08-16 11:20:00,91.93,91.93,91.87,91.9,8300.0,62.8744,62.8744,62.8333,62.8538,8300.0
2012-08-16 11:30:00,91.91,91.92,91.86,91.86,14900.0,62.8607,62.8675,62.8265,62.8265,14900.0
2012-08-16 11:40:00,91.86,91.94,91.86,91.94,8400.0,62.8265,62.8812,62.8265,62.8812,8400.0
2012-08-16 11:50:00,91.93,91.97,91.93,91.95,11200.0,62.8744,62.9017,62.8744,62.888,11200.0
2012-08-16 12:00:00,91.94,91.97,91.94,91.96,13500.0,62.8812,62.9017,62.8812,62.8949,13500.0
2012-08-16 12:10:00,91.95,91.96,91.92,91.92,9900.0,62.888,62.8949,62.8675,62.8675,9900.0
2012-08-16 12:20:00,91.92,91.96,91.91,91.95,13100.0,62.8675,62.8949,62.8607,62.888,13100.0
2012-08-16 12:30:00,91.94,91.95,91.89,91.94,13900.0,62.8812,62.888,62.847,62.8812,13900.0
2012-08-16 12:40:00,91.94,91.95,91.9,91.95,12800.0,62.8812,62.888,62.8538,62.888,12800.0
2012-08-16 12:50:00,91.95,91.99,91.95,91.97,15800.0,62.888,62.9154,62.888,62.9017,15800.0
2012-08-16 13:00:00,91.97,92.0,91.96,91.96,43400.0,62.9017,62.9222,62.8949,62.8949,43400.0
2012-08-16 13:10:00,91.98,92.0,91.97,92.0,15100.0,62.9086,62.9222,62.9017,62.9222,15100.0
2012-08-16 13:20:00,91.98,91.98,91.95,91.97,15900.0,62.9086,62.9086,62.888,62.9017,15900.0
2012-08-16 13:30:00,91.97,91.99,91.96,91.97,5200.0,62.9017,62.9154,62.8949,62.9017,5200.0
2012-08-16 13:40:00,91.97,91.97,91.95,91.95,11000.0,62.9017,62.9017,62.888,62.888,11000.0
2012-08-16 13:50:00,91.95,91.99,91.95,91.96,13500.0,62.888,62.9154,62.888,62.8949,13500.0
2012-08-16 14:00:00,91.97,92.16,91.96,92.13,90600.0,62.9017,63.0317,62.8949,63.0112,90600.0
2012-08-16 14:10:00,92.13,92.15,92.11,92.13,15300.0,63.0112,63.0248,62.9975,63.0112,15300.0
2012-08-16 14:20:00,92.14,92.18,92.14,92.16,10000.0,63.018,63.0454,63.018,63.0317,10000.0
2012-08-16 14:30:00,92.16,92.24,92.14,92.15,138100.0,63.0317,63.0864,63.018,63.0248,138100.0
2012-08-16 14:40:00,92.15,92.18,92.13,92.17,13300.0,63.0248,63.0454,63.0112,63.0385,13300.0
2012-08-16 14:50:00,92.16,92.17,92.1,92.11,19300.0,63.0317,63.0385,62.9906,62.9975,19300.0
2012-08-16 15:00:00,92.11,92.17,92.07,92.14,22300.0,62.9975,63.0385,62.9701,63.018,22300.0
2012-08-16 15:10:00,92.13,92.17,92.12,92.14,26400.0,63.0112,63.0385,63.0043,63.018,26400.0
2012-08-16 15:20:00,92.13,92.17,92.11,92.15,20900.0,63.0112,63.0385,62.9975,63.0248,20900.0
2012-08-16 15:30:00,92.15,92.16,92.11,92.12,39700.0,63.0248,63.0317,62.9975,63.0043,39700.0
2012-08-16 15:40:00,92.12,92.17,92.04,92.05,60400.0,63.0043,63.0385,62.9496,62.9564,60400.0
2012-08-16 15:50:00,92.05,92.09,91.99,92.07,69300.0,62.9564,62.9838,62.9154,62.9701,69300.0
2012-08-17 09:30:00,92.34,92.5,92.05,92.34,225900.0,63.1548,63.2642,62.9564,63.1548,225900.0
2012-08-17 09:40:00,92.36,92.41,92.27,92.32,49000.0,63.1685,63.2027,63.1069,63.1411,49000.0
2012-08-17 09:50:00,92.31,92.39,92.24,92.24,42700.0,63.1343,63.189,63.0864,63.0864,42700.0
2012-08-17 10:00:00,92.24,92.28,92.15,92.28,25700.0,63.0864,63.1137,63.0248,63.1137,25700.0
2012-08-17 10:10:00,92.27,92.37,92.23,92.35,28000.0,63.1069,63.1753,63.0795,63.1616,28000.0
2012-08-17 10:20:00,92.35,92.38,92.2,92.22,24800.0,63.1616,63.1821,63.059,63.0727,24800.0
2012-08-17 10:30:00,92.22,92.26,92.1,92.11,34200.0,63.0727,63.1001,62.9906,62.9975,34200.0
2012-08-17 10:40:00,92.1,92.13,92.03,92.06,8900.0,62.9906,63.0112,62.9428,62.9633,8900.0
2012-08-17 10:50:00,92.06,92.16,91.99,91.99,24400.0,62.9633,63.0317,62.9154,62.9154,24400.0
2012-08-17 11:00:00,91.98,92.0,91.89,91.97,28800.0,62.9086,62.9222,62.847,62.9017,28800.0
2012-08-17 11:10:00,91.98,92.03,91.89,92.0,26300.0,62.9086,62.9428,62.847,62.9222,26300.0
2012-08-17 11:20:00,91.99,92.04,91.95,91.96,25800.0,62.9154,62.9496,62.888,62.8949,25800.0
2012-08-17 11:30:00,91.96,92.02,91.95,92.0,22100.0,62.8949,62.9359,62.888,62.9222,22100.0
2012-08-17 11:40:00,92.02,92.03,91.94,91.96,26000.0,62.9359,62.9428,62.8812,62.8949,26000.0
2012-08-17 11:50:00,91.97,92.03,91.97,91.99,23200.0,62.9017,62.9428,62.9017,62.9154,23200.0
2012-08-17 12:00:00,92.0,92.01,91.93,91.94,22000.0,62.9222,62.9291,62.8744,62.8812,22000.0
2012-08-17 12:10:00,91.92,91.94,91.86,91.86,21200.0,62.8675,62.8812,62.8265,62.8265,21200.0
2012-08-17 12:20:00,91.85,91.9,91.81,91.81,20400.0,62.8197,62.8538,62.7923,62.7923,20400.0
2012-08-17 12:30:00,91.81,91.84,91.78,91.82,12100.0,62.7923,62.8128,62.7718,62.7991,12100.0
2012-08-17 12:40:00,91.82,92.01,91.82,91.89,16700.0,62.7991,62.9291,62.7991,62.847,16700.0
2012-08-17 12:50:00,91.9,91.97,91.89,91.9,26700.0,62.8538,62.9017,62.847,62.8538,26700.0
2012-08-17 13:00:00,91.89,91.98,91.88,91.98,19100.0,62.847,62.9086,62.8402,62.9086,19100.0
2012-08-17 13:10:00,91.97,92.06,91.97,91.98,22600.0,62.9017,62.9633,62.9017,62.9086,22600.0
2012-08-17 13:20:00,91.99,92.01,91.95,92.01,20000.0,62.9154,62.9291,62.888,62.9291,20000.0
2012-08-17 13:30:00,92.02,92.05,91.96,91.96,24700.0,62.9359,62.9564,62.8949,62.8949,24700.0
2012-08-17 13:40:00,91.98,92.02,91.95,91.96,25000.0,62.9086,62.9359,62.888,62.8949,25000.0
2012-08-17 13:50:00,91.97,92.08,91.97,92.08,26300.0,62.9017,62.977,62.9017,62.977,26300.0
2012-08-17 14:00:00,92.08,92.08,92.04,92.06,21200.0,62.977,62.977,62.9496,62.9633,21200.0
2012-08-17 14:10:00,92.07,92.12,92.05,92.1,12100.0,62.9701,63.0043,62.9564,62.9906,12100.0
2012-08-17 14:20:00,92.09,92.14,92.03,92.08,50300.0,62.9838,63.018,62.9428,62.977,50300.0
2012-08-17 14:30:00,92.08,92.14,92.08,92.13,14900.0,62.977,63.018,62.977,63.0112,14900.0
2012-08-17 14:40:00,92.12,92.17,92.11,92.17,23600.0,63.0043,63.0385,62.9975,63.0385,23600.0
2012-08-17 14:50:00,92.16,92.19,92.13,92.19,34100.0,63.0317,63.0522,63.0112,63.0522,34100.0
2012-08-17 15:00:00,92.2,92.25,92.17,92.25,45200.0,63.059,63.0932,63.0385,63.0932,45200.0
2012-08-17 15:10:00,92.24,92.31,92.23,92.29,54600.0,63.0864,63.1343,63.0795,63.1206,54600.0
2012-08-17 15:20:00,92.29,92.43,92.26,92.42,59300.0,63.1206,63.2163,63.1001,63.2095,59300.0
2012-08-17 15:30:00,92.42,92.42,92.34,92.37,64100.0,63.2095,63.2095,63.1548,63.1753,64100.0
2012-08-17 15:40:00,92.38,92.43,92.34,92.35,84400.0,63.1821,63.2163,63.1548,63.1616,84400.0
2012-08-17 15:50:00,92.36,92.43,92.34,92.4,103600.0,63.1685,63.2163,63.1548,63.1958,103600.0
2012-08-20 09:30:00,92.12,92.5,92.12,92.47,59800.0,63.0043,63.2642,63.0043,63.2437,59800.0
2012-08-20 09:40:00,92.48,92.68,92.41,92.64,70500.0,63.2505,63.3873,63.2027,63.36,70500.0
2012-08-20 09:50:00,92.67,92.75,92.61,92.72,17600.0,63.3805,63.4352,63.3394,63.4147,17600.0
2012-08-20 10:00:00,92.7,92.78,92.65,92.73,36300.0,63.401,63.4557,63.3668,63.4215,36300.0
2012-08-20 10:10:00,92.73,92.85,92.69,92.72,54800.0,63.4215,63.5036,63.3942,63.4147,54800.0
2012-08-20 10:20:00,92.72,92.78,92.65,92.76,28000.0,63.4147,63.4557,63.3668,63.442,28000.0
2012-08-20 10:30:00,92.76,92.86,92.74,92.85,37700.0,63.442,63.5104,63.4284,63.5036,37700.0
2012-08-20 10:40:00,92.84,92.89,92.78,92.89,29000.0,63.4968,63.5309,63.4557,63.5309,29000.0
2012-08-20 10:50:00,92.89,92.95,92.86,92.92,32400.0,63.5309,63.572,63.5104,63.5515,32400.0
2012-08-20 11:00:00,92.9,92.94,92.85,92.88,23900.0,63.5378,63.5651,63.5036,63.5241,23900.0
2012-08-20 11:10:00,92.88,92.93,92.87,92.92,15000.0,63.5241,63.5583,63.5173,63.5515,15000.0
2012-08-20 11:20:00,92.92,92.96,92.88,92.88,21500.0,63.5515,63.5788,63.5241,63.5241,21500.0
2012-08-20 11:30:00,92.89,93.06,92.85,93.06,120100.0,63.5309,63.6472,63.5036,63.6472,120100.0
2012-08-20 11:40:00,93.06,93.14,93.05,93.12,42500.0,63.6472,63.7019,63.6404,63.6883,42500.0
2012-08-20 11:50:00,93.13,93.27,93.12,93.17,30800.0,63.6951,63.7908,63.6883,63.7224,30800.0
2012-08-20 12:00:00,93.17,93.28,93.17,93.22,22600.0,63.7224,63.7977,63.7224,63.7566,22600.0
2012-08-20 12:10:00,93.22,93.34,93.21,93.27,23600.0,63.7566,63.8387,63.7498,63.7908,23600.0
2012-08-20 12:20:00,93.27,93.31,93.24,93.28,25300.0,63.7908,63.8182,63.7703,63.7977,25300.0
2012-08-20 12:30:00,93.29,93.3,93.25,93.29,14500.0,63.8045,63.8114,63.7772,63.8045,14500.0
2012-08-20 12:40:00,93.29,93.32,93.26,93.28,28100.0,63.8045,63.825,63.784,63.7977,28100.0
2012-08-20 12:50:00,93.28,93.29,93.13,93.19,35100.0,63.7977,63.8045,63.6951,63.7361,35100.0
2012-08-20 13:00:00,93.18,93.22,93.06,93.09,26200.0,63.7293,63.7566,63.6472,63.6677,26200.0
2012-08-20 13:10:00,93.08,93.16,93.08,93.1,18700.0,63.6609,63.7156,63.6609,63.6746,18700.0
2012-08-20 13:20:00,93.1,93.16,93.09,93.14,19800.0,63.6746,63.7156,63.6677,63.7019,19800.0
2012-08-20 13:30:00,93.14,93.17,93.13,93.13,14800.0,63.7019,63.7224,63.6951,63.6951,14800.0
2012-08-20 13:40:00,93.13,93.17,93.12,93.15,31100.0,63.6951,63.7224,63.6883,63.7088,31100.0
2012-08-20 13:50:00,93.15,93.18,93.11,93.18,19600.0,63.7088,63.7293,63.6814,63.7293,19600.0
2012-08-20 14:00:00,93.18,93.23,93.12,93.22,26100.0,63.7293,63.7635,63.6883,63.7566,26100.0
2012-08-20 14:10:00,93.23,93.35,93.23,93.32,29500.0,63.7635,63.8456,63.7635,63.825,29500.0
2012-08-20 14:20:00,93.32,93.41,93.31,93.41,22100.0,63.825,63.8866,63.8182,63.8866,22100.0
2012-08-20 14:30:00,93.4,93.5,93.4,93.49,52500.0,63.8798,63.9481,63.8798,63.9413,52500.0
2012-08-20 14:40:00,93.47,93.48,93.33,93.36,57900.0,63.9276,63.9345,63.8319,63.8524,57900.0
2012-08-20 14:50:00,93.35,93.39,93.28,93.29,35900.0,63.8456,63.8729,63.7977,63.8045,35900.0
2012-08-20 15:00:00,93.28,93.31,93.26,93.27,35400.0,63.7977,63.8182,63.784,63.7908,35400.0
2012-08-20 15:10:00,93.27,93.32,93.25,93.27,40500.0,63.7908,63.825,63.7772,63.7908,40500.0
2012-08-20 15:20:00,93.3,93.33,93.27,93.33,31800.0,63.8114,63.8319,63.7908,63.8319,31800.0
2012-08-20 15:30:00,93.33,93.35,93.28,93.29,46000.0,63.8319,63.8456,63.7977,63.8045,46000.0
2012-08-20 15:40:00,93.29,93.35,93.21,93.3,67500.0,63.8045,63.8456,63.7498,63.8114,67500.0
2012-08-20 15:50:00,93.3,93.33,93.25,93.33,96300.0,63.8114,63.8319,63.7772,63.8319,96300.0
2012-08-21 09:30:00,93.71,93.8,93.42,93.53,59500.0,64.0918,64.1533,63.8934,63.9687,59500.0
2012-08-21 09:40:00,93.44,93.46,93.11,93.17,23300.0,63.9071,63.9208,63.6814,63.7224,23300.0
2012-08-21 09:50:00,93.16,93.33,93.15,93.33,28700.0,63.7156,63.8319,63.7088,63.8319,28700.0
2012-08-21 10:00:00,93.33,93.49,93.32,93.33,43400.0,63.8319,63.9413,63.825,63.8319,43400.0
2012-08-21 10:10:00,93.35,93.45,93.33,93.36,39700.0,63.8456,63.914,63.8319,63.8524,39700.0
2012-08-21 10:20:00,93.34,93.47,93.34,93.41,38000.0,63.8387,63.9276,63.8387,63.8866,38000.0
2012-08-21 10:30:00,93.43,93.63,93.4,93.62,38500.0,63.9003,64.0371,63.8798,64.0302,38500.0
2012-08-21 10:40:00,93.62,93.66,93.5,93.51,57200.0,64.0302,64.0576,63.9481,63.955,57200.0
2012-08-21 10:50:00,93.51,93.51,93.45,93.48,25400.0,63.955,63.955,63.914,63.9345,25400.0
2012-08-21 11:00:00,93.49,93.51,93.42,93.44,21700.0,63.9413,63.955,63.8934,63.9071,21700.0
2012-08-21 11:10:00,93.44,93.48,93.42,93.48,15400.0,63.9071,63.9345,63.8934,63.9345,15400.0
2012-08-21 11:20:00,93.48,93.48,93.38,93.42,35900.0,63.9345,63.9345,63.8661,63.8934,35900.0
2012-08-21 11:30:00,93.42,93.54,93.41,93.45,43300.0,63.8934,63.9755,63.8866,63.914,43300.0
2012-08-21 11:40:00,93.45,93.52,93.43,93.46,27600.0,63.914,63.9618,63.9003,63.9208,27600.0
2012-08-21 11:50:00,93.46,93.48,93.44,93.45,29100.0,63.9208,63.9345,63.9071,63.914,29100.0
2012-08-21 12:00:00,93.45,93.6,93.45,93.59,79000.0,63.914,64.0165,63.914,64.0097,79000.0
2012-08-21 12:10:00,93.58,93.65,93.58,93.6,30600.0,64.0029,64.0507,64.0029,64.0165,30600.0
2012-08-21 12:20:00,93.61,93.65,93.6,93.62,15400.0,64.0234,64.0507,64.0165,64.0302,15400.0
2012-08-21 12:30:00,93.63,93.64,93.59,93.64,20700.0,64.0371,64.0439,64.0097,64.0439,20700.0
2012-08-21 12:40:00,93.63,93.64,93.53,93.64,24700.0,64.0371,64.0439,63.9687,64.0439,24700.0
2012-08-21 12:50:00,93.61,93.64,93.61,93.61,8800.0,64.0234,64.0439,64.0234,64.0234,8800.0
2012-08-21 13:00:00,93.62,93.63,93.58,93.59,15300.0,64.0302,64.0371,64.0029,64.0097,15300.0
2012-08-21 13:10:00,93.58,93.63,93.55,93.63,25500.0,64.0029,64.0371,63.9823,64.0371,25500.0
2012-08-21 13:20:00,93.62,93.64,93.6,93.6,24900.0,64.0302,64.0439,64.0165,64.0165,24900.0
2012-08-21 13:30:00,93.62,93.7,93.59,93.69,24600.0,64.0302,64.0849,64.0097,64.0781,24600.0
2012-08-21 13:40:00,93.69,93.72,93.63,93.64,38500.0,64.0781,64.0986,64.0371,64.0439,38500.0
2012-08-21 13:50:00,93.64,93.83,93.57,93.82,44400.0,64.0439,64.1738,63.996,64.167,44400.0
2012-08-21 14:00:00,93.81,93.83,93.77,93.82,39900.0,64.1602,64.1738,64.1328,64.167,39900.0
2012-08-21 14:10:00,93.81,93.84,93.79,93.8,35500.0,64.1602,64.1807,64.1465,64.1533,35500.0
2012-08-21 14:20:00,93.79,93.83,93.74,93.77,48900.0,64.1465,64.1738,64.1123,64.1328,48900.0
2012-08-21 14:30:00,93.77,93.82,93.74,93.82,52700.0,64.1328,64.167,64.1123,64.167,52700.0
2012-08-21 14:40:00,93.83,93.96,93.83,93.95,77700.0,64.1738,64.2628,64.1738,64.2559,77700.0
2012-08-21 14:50:00,93.95,93.99,93.94,93.97,43400.0,64.2559,64.2833,64.2491,64.2696,43400.0
2012-08-21 15:00:00,93.97,93.99,93.81,93.82,65000.0,64.2696,64.2833,64.1602,64.167,65000.0
2012-08-21 15:10:00,93.8,93.83,93.68,93.71,67100.0,64.1533,64.1738,64.0713,64.0918,67100.0
2012-08-21 15:20:00,93.7,93.75,93.68,93.72,43600.0,64.0849,64.1191,64.0713,64.0986,43600.0
2012-08-21 15:30:00,93.72,93.76,93.66,93.71,82000.0,64.0986,64.126,64.0576,64.0918,82000.0
2012-08-21 15:40:00,93.7,93.83,93.7,93.74,80200.0,64.0849,64.1738,64.0849,64.1123,80200.0
2012-08-21 15:50:00,93.74,93.81,93.7,93.79,147900.0,64.1123,64.1602,64.0849,64.1465,147900.0
2012-08-22 09:30:00,93.47,93.47,92.78,93.06,73800.0,63.9276,63.9276,63.4557,63.6472,73800.0
2012-08-22 09:40:00,93.05,93.44,93.01,93.44,49100.0,63.6404,63.9071,63.613,63.9071,49100.0
2012-08-22 09:50:00,93.45,93.47,93.21,93.21,48400.0,63.914,63.9276,63.7498,63.7498,48400.0
2012-08-22 10:00:00,93.2,93.2,92.92,92.95,51000.0,63.743,63.743,63.5515,63.572,51000.0
2012-08-22 10:10:00,92.99,93.1,92.81,92.95,40200.0,63.5993,63.6746,63.4762,63.572,40200.0
2012-08-22 10:20:00,93.0,93.05,92.72,92.78,43600.0,63.6062,63.6404,63.4147,63.4557,43600.0
2012-08-22 10:30:00,92.78,92.79,92.69,92.7,40900.0,63.4557,63.4626,63.3942,63.401,40900.0
2012-08-22 10:40:00,92.69,92.78,92.67,92.68,54700.0,63.3942,63.4557,63.3805,63.3873,54700.0
2012-08-22 10:50:00,92.7,92.78,92.7,92.75,21700.0,63.401,63.4557,63.401,63.4352,21700.0
2012-08-22 11:00:00,92.73,92.95,92.71,92.79,104200.0,63.4215,63.572,63.4078,63.4626,104200.0
2012-08-22 11:10:00,92.81,92.94,92.79,92.82,35600.0,63.4762,63.5651,63.4626,63.4831,35600.0
2012-08-22 11:20:00,92.82,92.98,92.81,92.97,15700.0,63.4831,63.5925,63.4762,63.5857,15700.0
2012-08-22 11:30:00,92.95,92.99,92.88,92.98,18700.0,63.572,63.5993,63.5241,63.5925,18700.0
2012-08-22 11:40:00,92.99,93.06,92.96,93.03,16000.0,63.5993,63.6472,63.5788,63.6267,16000.0
2012-08-22 11:50:00,93.05,93.12,93.05,93.11,17400.0,63.6404,63.6883,63.6404,63.6814,17400.0
2012-08-22 12:00:00,93.09,93.1,92.95,92.97,19000.0,63.6677,63.6746,63.572,63.5857,19000.0
2012-08-22 12:10:00,92.96,93.04,92.93,93.04,12400.0,63.5788,63.6335,63.5583,63.6335,12400.0
2012-08-22 12:20:00,93.05,93.05,92.98,92.98,17300.0,63.6404,63.6404,63.5925,63.5925,17300.0
2012-08-22 12:30:00,92.98,92.98,92.87,92.97,17000.0,63.5925,63.5925,63.5173,63.5857,17000.0
2012-08-22 12:40:00,92.96,93.04,92.94,93.02,19600.0,63.5788,63.6335,63.5651,63.6199,19600.0
2012-08-22 12:50:00,93.02,93.05,92.96,93.05,11000.0,63.6199,63.6404,63.5788,63.6404,11000.0
2012-08-22 13:00:00,93.04,93.09,93.0,93.03,25600.0,63.6335,63.6677,63.6062,63.6267,25600.0
2012-08-22 13:10:00,93.03,93.03,92.95,93.0,19400.0,63.6267,63.6267,63.572,63.6062,19400.0
2012-08-22 13:20:00,93.01,93.15,93.01,93.09,25800.0,63.613,63.7088,63.613,63.6677,25800.0
2012-08-22 13:30:00,93.09,93.12,93.01,93.05,27400.0,63.6677,63.6883,63.613,63.6404,27400.0
2012-08-22 13:40:00,93.05,93.12,93.04,93.07,22700.0,63.6404,63.6883,63.6335,63.6541,22700.0
2012-08-22 13:50:00,93.07,93.08,92.99,93.04,33000.0,63.6541,63.6609,63.5993,63.6335,33000.0
2012-08-22 14:00:00,93.04,93.36,93.04,93.21,54900.0,63.6335,63.8524,63.6335,63.7498,54900.0
2012-08-22 14:10:00,93.22,93.35,93.05,93.11,26700.0,63.7566,63.8456,63.6404,63.6814,26700.0
2012-08-22 14:20:00,93.13,93.21,93.09,93.21,23700.0,63.6951,63.7498,63.6677,63.7498,23700.0
2012-08-22 14:30:00,93.21,93.35,93.17,93.33,31500.0,63.7498,63.8456,63.7224,63.8319,31500.0
2012-08-22 14:40:00,93.33,93.49,93.33,93.39,32700.0,63.8319,63.9413,63.8319,63.8729,32700.0
2012-08-22 14:50:00,93.4,93.5,93.39,93.5,27800.0,63.8798,63.9481,63.8729,63.9481,27800.0
2012-08-22 15:00:00,93.5,93.5,93.32,93.39,37600.0,63.9481,63.9481,63.825,63.8729,37600.0
2012-08-22 15:10:00,93.4,93.46,93.27,93.27,48400.0,63.8798,63.9208,63.7908,63.7908,48400.0
2012-08-22 15:20:00,93.27,93.28,93.14,93.25,45500.0,63.7908,63.7977,63.7019,63.7772,45500.0
2012-08-22 15:30:00,93.21,93.29,93.06,93.15,71800.0,63.7498,63.8045,63.6472,63.7088,71800.0
2012-08-22 15:40:00,93.16,93.17,93.02,93.07,71600.0,63.7156,63.7224,63.6199,63.6541,71600.0
2012-08-22 15:50:00,93.07,93.19,93.03,93.04,140500.0,63.6541,63.7361,63.6267,63.6335,140500.0
2012-08-23 09:30:00,93.0,93.0,92.5,92.55,33200.0,63.6062,63.6062,63.2642,63.2984,33200.0
2012-08-23 09:40:00,92.56,92.58,92.24,92.32,38200.0,63.3052,63.3189,63.0864,63.1411,38200.0
2012-08-23 09:50:00,92.27,92.38,92.2,92.32,58300.0,63.1069,63.1821,63.059,63.1411,58300.0
2012-08-23 10:00:00,92.31,92.39,92.23,92.27,18200.0,63.1343,63.189,63.0795,63.1069,18200.0
2012-08-23 10:10:00,92.25,92.3,92.11,92.13,10700.0,63.0932,63.1274,62.9975,63.0112,10700.0
2012-08-23 10:20:00,92.13,92.33,92.13,92.31,15400.0,63.0112,63.1479,63.0112,63.1343,15400.0
2012-08-23 10:30:00,92.3,92.41,92.27,92.4,16700.0,63.1274,63.2027,63.1069,63.1958,16700.0
2012-08-23 10:40:00,92.37,92.48,92.35,92.45,12600.0,63.1753,63.2505,63.1616,63.23,12600.0
2012-08-23 10:50:00,92.45,92.48,92.36,92.4,10500.0,63.23,63.2505,63.1685,63.1958,10500.0
2012-08-23 11:00:00,92.44,92.44,92.25,92.44,16900.0,63.2232,63.2232,63.0932,63.2232,16900.0
2012-08-23 11:10:00,92.44,92.44,92.36,92.4,12400.0,63.2232,63.2232,63.1685,63.1958,12400.0
2012-08-23 11:20:00,92.35,92.38,92.23,92.36,12900.0,63.1616,63.1821,63.0795,63.1685,12900.0
2012-08-23 11:30:00,92.33,92.34,92.2,92.21,18000.0,63.1479,63.1548,63.059,63.0659,18000.0
2012-08-23 11:40:00,92.21,92.25,92.14,92.2,18400.0,63.0659,63.0932,63.018,63.059,18400.0
2012-08-23 11:50:00,92.19,92.32,92.17,92.3,44100.0,63.0522,63.1411,63.0385,63.1274,44100.0
2012-08-23 12:00:00,92.31,92.32,92.17,92.23,12900.0,63.1343,63.1411,63.0385,63.0795,12900.0
2012-08-23 12:10:00,92.24,92.26,92.11,92.15,29700.0,63.0864,63.1001,62.9975,63.0248,29700.0
2012-08-23 12:20:00,92.15,92.16,92.12,92.16,27800.0,63.0248,63.0317,63.0043,63.0317,27800.0
2012-08-23 12:30:00,92.16,92.19,92.07,92.12,24900.0,63.0317,63.0522,62.9701,63.0043,24900.0
2012-08-23 12:40:00,92.12,92.2,92.12,92.14,21700.0,63.0043,63.059,63.0043,63.018,21700.0
2012-08-23 12:50:00,92.14,92.18,92.0,92.03,27700.0,63.018,63.0454,62.9222,62.9428,27700.0
2012-08-23 13:00:00,92.03,92.05,91.95,92.0,14100.0,62.9428,62.9564,62.888,62.9222,14100.0
2012-08-23 13:10:00,91.99,92.0,91.75,91.79,36300.0,62.9154,62.9222,62.7513,62.7786,36300.0
2012-08-23 13:20:00,91.79,91.8,91.7,91.71,11300.0,62.7786,62.7855,62.7171,62.7239,11300.0
2012-08-23 13:30:00,91.71,91.82,91.7,91.75,11100.0,62.7239,62.7991,62.7171,62.7513,11100.0
2012-08-23 13:40:00,91.76,91.88,91.76,91.86,15900.0,62.7581,62.8402,62.7581,62.8265,15900.0
2012-08-23 13:50:00,91.86,91.93,91.84,91.91,12100.0,62.8265,62.8744,62.8128,62.8607,12100.0
2012-08-23 14:00:00,91.9,92.01,91.88,92.01,12100.0,62.8538,62.9291,62.8402,62.9291,12100.0
2012-08-23 14:10:00,92.02,92.02,91.93,91.94,8500.0,62.9359,62.9359,62.8744,62.8812,8500.0
2012-08-23 14:20:00,91.95,91.97,91.91,91.94,27200.0,62.888,62.9017,62.8607,62.8812,27200.0
2012-08-23 14:30:00,91.94,92.02,91.93,92.02,18300.0,62.8812,62.9359,62.8744,62.9359,18300.0
2012-08-23 14:40:00,92.03,92.16,92.0,92.15,39800.0,62.9428,63.0317,62.9222,63.0248,39800.0
2012-08-23 14:50:00,92.15,92.15,92.03,92.04,18400.0,63.0248,63.0248,62.9428,62.9496,18400.0
2012-08-23 15:00:00,92.04,92.19,92.0,92.19,32800.0,62.9496,63.0522,62.9222,63.0522,32800.0
2012-08-23 15:10:00,92.2,92.24,92.17,92.24,23600.0,63.059,63.0864,63.0385,63.0864,23600.0
2012-08-23 15:20:00,92.22,92.24,92.08,92.22,25500.0,63.0727,63.0864,62.977,63.0727,25500.0
2012-08-23 15:30:00,92.2,92.37,92.17,92.32,43500.0,63.059,63.1753,63.0385,63.1411,43500.0
2012-08-23 15:40:00,92.32,92.43,92.28,92.29,71600.0,63.1411,63.2163,63.1137,63.1206,71600.0
2012-08-23 15:50:00,92.28,92.35,92.17,92.23,181800.0,63.1137,63.1616,63.0385,63.0795,181800.0
2012-08-24 09:30:00,91.76,92.2,91.7,92.11,57200.0,62.7581,63.059,62.7171,62.9975,57200.0
2012-08-24 09:40:00,92.1,92.24,92.02,92.15,40800.0,62.9906,63.0864,62.9359,63.0248,40800.0
2012-08-24 09:50:00,92.17,92.27,92.03,92.08,73000.0,63.0385,63.1069,62.9428,62.977,73000.0
2012-08-24 10:00:00,92.09,92.25,92.06,92.12,39500.0,62.9838,63.0932,62.9633,63.0043,39500.0
2012-08-24 10:10:00,92.12,92.22,92.09,92.16,27200.0,63.0043,63.0727,62.9838,63.0317,27200.0
2012-08-24 10:20:00,92.17,92.21,92.11,92.17,28600.0,63.0385,63.0659,62.9975,63.0385,28600.0
2012-08-24 10:30:00,92.17,92.25,92.12,92.24,35900.0,63.0385,63.0932,63.0043,63.0864,35900.0
2012-08-24 10:40:00,92.25,92.3,92.18,92.22,44100.0,63.0932,63.1274,63.0454,63.0727,44100.0
2012-08-24 10:50:00,92.21,92.27,92.16,92.21,37400.0,63.0659,63.1069,63.0317,63.0659,37400.0
2012-08-24 11:00:00,92.22,92.36,92.22,92.29,14700.0,63.0727,63.1685,63.0727,63.1206,14700.0
2012-08-24 11:10:00,92.29,92.68,92.29,92.6,25800.0,63.1206,63.3873,63.1206,63.3326,25800.0
2012-08-24 11:20:00,92.59,92.65,92.48,92.49,17500.0,63.3258,63.3668,63.2505,63.2574,17500.0
2012-08-24 11:30:00,92.5,92.55,92.44,92.44,23200.0,63.2642,63.2984,63.2232,63.2232,23200.0
2012-08-24 11:40:00,92.45,92.46,92.33,92.38,40100.0,63.23,63.2369,63.1479,63.1821,40100.0
2012-08-24 11:50:00,92.38,92.4,92.3,92.31,29300.0,63.1821,63.1958,63.1274,63.1343,29300.0
2012-08-24 12:00:00,92.31,92.4,92.29,92.36,35200.0,63.1343,63.1958,63.1206,63.1685,35200.0
2012-08-24 12:10:00,92.36,92.36,92.24,92.24,15200.0,63.1685,63.1685,63.0864,63.0864,15200.0
2012-08-24 12:20:00,92.25,92.29,92.25,92.27,20300.0,63.0932,63.1206,63.0932,63.1069,20300.0
2012-08-24 12:30:00,92.27,92.32,92.27,92.32,22100.0,63.1069,63.1411,63.1069,63.1411,22100.0
2012-08-24 12:40:00,92.32,92.38,92.3,92.38,22900.0,63.1411,63.1821,63.1274,63.1821,22900.0
2012-08-24 12:50:00,92.39,92.42,92.36,92.36,12700.0,63.189,63.2095,63.1685,63.1685,12700.0
2012-08-24 13:00:00,92.36,92.36,92.31,92.33,24200.0,63.1685,63.1685,63.1343,63.1479,24200.0
2012-08-24 13:10:00,92.33,92.34,92.26,92.3,15100.0,63.1479,63.1548,63.1001,63.1274,15100.0
2012-08-24 13:20:00,92.29,92.31,92.28,92.3,9700.0,63.1206,63.1343,63.1137,63.1274,9700.0
2012-08-24 13:30:00,92.29,92.34,92.28,92.3,27600.0,63.1206,63.1548,63.1137,63.1274,27600.0
2012-08-24 13:40:00,92.28,92.36,92.28,92.35,43900.0,63.1137,63.1685,63.1137,63.1616,43900.0
2012-08-24 13:50:00,92.35,92.37,92.28,92.32,24600.0,63.1616,63.1753,63.1137,63.1411,24600.0
2012-08-24 14:00:00,92.31,92.35,92.31,92.33,23400.0,63.1343,63.1616,63.1343,63.1479,23400.0
2012-08-24 14:10:00,92.34,92.38,92.33,92.37,17800.0,63.1548,63.1821,63.1479,63.1753,17800.0
2012-08-24 14:20:00,92.37,92.39,92.34,92.34,15100.0,63.1753,63.189,63.1548,63.1548,15100.0
2012-08-24 14:30:00,92.34,92.36,92.3,92.3,22000.0,63.1548,63.1685,63.1274,63.1274,22000.0
2012-08-24 14:40:00,92.3,92.32,92.26,92.28,22100.0,63.1274,63.1411,63.1001,63.1137,22100.0
2012-08-24 14:50:00,92.26,92.36,92.25,92.34,22600.0,63.1001,63.1685,63.0932,63.1548,22600.0
2012-08-24 15:00:00,92.35,92.39,92.31,92.37,38100.0,63.1616,63.189,63.1343,63.1753,38100.0
2012-08-24 15:10:00,92.38,92.45,92.37,92.43,32800.0,63.1821,63.23,63.1753,63.2163,32800.0
2012-08-24 15:20:00,92.43,92.44,92.36,92.39,34200.0,63.2163,63.2232,63.1685,63.189,34200.0
2012-08-24 15:30:00,92.39,92.47,92.37,92.43,64100.0,63.189,63.2437,63.1753,63.2163,64100.0
2012-08-24 15:40:00,92.42,92.61,92.38,92.47,82200.0,63.2095,63.3394,63.1821,63.2437,82200.0
2012-08-24 15:50:00,92.47,92.48,92.34,92.44,110400.0,63.2437,63.2505,63.1548,63.2232,110400.0
2012-08-27 09:30:00,92.64,92.99,92.5,92.95,38900.0,63.36,63.5993,63.2642,63.572,38900.0
2012-08-27 09:40:00,92.91,93.0,92.75,92.89,64100.0,63.5446,63.6062,63.4352,63.5309,64100.0
2012-08-27 09:50:00,92.88,92.92,92.5,92.53,44400.0,63.5241,63.5515,63.2642,63.2847,44400.0
2012-08-27 10:00:00,92.53,92.69,92.53,92.65,27500.0,63.2847,63.3942,63.2847,63.3668,27500.0
2012-08-27 10:10:00,92.67,92.7,92.56,92.61,32600.0,63.3805,63.401,63.3052,63.3394,32600.0
2012-08-27 10:20:00,92.6,92.62,92.53,92.59,15100.0,63.3326,63.3463,63.2847,63.3258,15100.0
2012-08-27 10:30:00,92.6,92.62,92.54,92.57,9500.0,63.3326,63.3463,63.2916,63.3121,9500.0
2012-08-27 10:40:00,92.55,92.6,92.52,92.53,21900.0,63.2984,63.3326,63.2779,63.2847,21900.0
2012-08-27 10:50:00,92.54,92.54,92.47,92.47,36100.0,63.2916,63.2916,63.2437,63.2437,36100.0
2012-08-27 11:00:00,92.47,92.55,92.45,92.54,23700.0,63.2437,63.2984,63.23,63.2916,23700.0
2012-08-27 11:10:00,92.54,92.63,92.49,92.58,30900.0,63.2916,63.3531,63.2574,63.3189,30900.0
2012-08-27 11:20:00,92.58,92.61,92.52,92.56,12100.0,63.3189,63.3394,63.2779,63.3052,12100.0
2012-08-27 11:30:00,92.57,92.61,92.54,92.55,9000.0,63.3121,63.3394,63.2916,63.2984,9000.0
2012-08-27 11:40:00,92.53,92.55,92.47,92.55,14200.0,63.2847,63.2984,63.2437,63.2984,14200.0
2012-08-27 11:50:00,92.54,92.56,92.51,92.53,18500.0,63.2916,63.3052,63.2711,63.2847,18500.0
2012-08-27 12:00:00,92.53,92.59,92.53,92.58,14600.0,63.2847,63.3258,63.2847,63.3189,14600.0
2012-08-27 12:10:00,92.58,92.66,92.58,92.61,12500.0,63.3189,63.3736,63.3189,63.3394,12500.0
2012-08-27 12:20:00,92.61,92.64,92.54,92.58,13300.0,63.3394,63.36,63.2916,63.3189,13300.0
2012-08-27 12:30:00,92.56,92.58,92.53,92.58,7900.0,63.3052,63.3189,63.2847,63.3189,7900.0
2012-08-27 12:40:00,92.57,92.58,92.51,92.53,20000.0,63.3121,63.3189,63.2711,63.2847,20000.0
2012-08-27 12:50:00,92.53,92.54,92.51,92.54,16100.0,63.2847,63.2916,63.2711,63.2916,16100.0
2012-08-27 13:00:00,92.53,92.55,92.48,92.5,22400.0,63.2847,63.2984,63.2505,63.2642,22400.0
2012-08-27 13:10:00,92.5,92.52,92.49,92.51,12100.0,63.2642,63.2779,63.2574,63.2711,12100.0
2012-08-27 13:20:00,92.51,92.54,92.48,92.52,13900.0,63.2711,63.2916,63.2505,63.2779,13900.0
2012-08-27 13:30:00,92.52,92.52,92.48,92.49,14200.0,63.2779,63.2779,63.2505,63.2574,14200.0
2012-08-27 13:40:00,92.47,92.48,92.41,92.42,19100.0,63.2437,63.2505,63.2027,63.2095,19100.0
2012-08-27 13:50:00,92.42,92.46,92.41,92.44,15900.0,63.2095,63.2369,63.2027,63.2232,15900.0
2012-08-27 14:00:00,92.44,92.46,92.42,92.42,12800.0,63.2232,63.2369,63.2095,63.2095,12800.0
2012-08-27 14:10:00,92.42,92.46,92.35,92.38,14400.0,63.2095,63.2369,63.1616,63.1821,14400.0
2012-08-27 14:20:00,92.39,92.44,92.39,92.39,7500.0,63.189,63.2232,63.189,63.189,7500.0
2012-08-27 14:30:00,92.4,92.47,92.4,92.46,22000.0,63.1958,63.2437,63.1958,63.2369,22000.0
2012-08-27 14:40:00,92.46,92.47,92.41,92.43,19200.0,63.2369,63.2437,63.2027,63.2163,19200.0
2012-08-27 14:50:00,92.43,92.47,92.4,92.4,18300.0,63.2163,63.2437,63.1958,63.1958,18300.0
2012-08-27 15:00:00,92.41,92.45,92.4,92.4,21700.0,63.2027,63.23,63.1958,63.1958,21700.0
2012-08-27 15:10:00,92.41,92.41,92.37,92.41,21300.0,63.2027,63.2027,63.1753,63.2027,21300.0
2012-08-27 15:20:00,92.41,92.41,92.35,92.35,37100.0,63.2027,63.2027,63.1616,63.1616,37100.0
2012-08-27 15:30:00,92.36,92.39,92.3,92.31,36100.0,63.1685,63.189,63.1274,63.1343,36100.0
2012-08-27 15:40:00,92.32,92.34,92.24,92.3,36500.0,63.1411,63.1548,63.0864,63.1274,36500.0
2012-08-27 15:50:00,92.3,92.31,92.21,92.28,55100.0,63.1274,63.1343,63.0659,63.1137,55100.0
2012-08-28 09:30:00,91.86,92.27,91.38,92.03,237100.0,62.8265,63.1069,62.4982,62.9428,237100.0
2012-08-28 09:40:00,92.06,92.28,92.06,92.12,47000.0,62.9633,63.1137,62.9633,63.0043,47000.0
2012-08-28 09:50:00,92.12,92.19,91.84,92.01,29200.0,63.0043,63.0522,62.8128,62.9291,29200.0
2012-08-28 10:00:00,91.98,92.14,91.9,92.05,45800.0,62.9086,63.018,62.8538,62.9564,45800.0
2012-08-28 10:10:00,92.06,92.08,91.88,91.91,54400.0,62.9633,62.977,62.8402,62.8607,54400.0
2012-08-28 10:20:00,91.9,92.04,91.84,91.99,48700.0,62.8538,62.9496,62.8128,62.9154,48700.0
2012-08-28 10:30:00,92.0,92.05,91.97,92.05,36600.0,62.9222,62.9564,62.9017,62.9564,36600.0
2012-08-28 10:40:00,92.04,92.04,91.95,91.96,19700.0,62.9496,62.9496,62.888,62.8949,19700.0
2012-08-28 10:50:00,91.94,92.03,91.85,91.9,29700.0,62.8812,62.9428,62.8197,62.8538,29700.0
2012-08-28 11:00:00,91.91,91.92,91.82,91.83,29000.0,62.8607,62.8675,62.7991,62.806,29000.0
2012-08-28 11:10:00,91.82,91.88,91.78,91.87,20000.0,62.7991,62.8402,62.7718,62.8333,20000.0
2012-08-28 11:20:00,91.86,91.88,91.81,91.85,23700.0,62.8265,62.8402,62.7923,62.8197,23700.0
2012-08-28 11:30:00,91.85,91.9,91.77,91.9,21200.0,62.8197,62.8538,62.7649,62.8538,21200.0
2012-08-28 11:40:00,91.92,91.94,91.78,91.8,29900.0,62.8675,62.8812,62.7718,62.7855,29900.0
2012-08-28 11:50:00,91.79,91.87,91.76,91.84,17200.0,62.7786,62.8333,62.7581,62.8128,17200.0
2012-08-28 12:00:00,91.85,91.99,91.85,91.96,193100.0,62.8197,62.9154,62.8197,62.8949,193100.0
2012-08-28 12:10:00,91.97,92.0,91.88,91.91,172900.0,62.9017,62.9222,62.8402,62.8607,172900.0
2012-08-28 12:20:00,91.93,92.09,91.9,92.08,64500.0,62.8744,62.9838,62.8538,62.977,64500.0
2012-08-28 12:30:00,92.08,92.13,92.0,92.13,29900.0,62.977,63.0112,62.9222,63.0112,29900.0
2012-08-28 12:40:00,92.1,92.15,92.08,92.09,10500.0,62.9906,63.0248,62.977,62.9838,10500.0
2012-08-28 12:50:00,92.12,92.24,92.11,92.21,15100.0,63.0043,63.0864,62.9975,63.0659,15100.0
2012-08-28 13:00:00,92.23,92.25,92.13,92.16,35000.0,63.0795,63.0932,63.0112,63.0317,35000.0
2012-08-28 13:10:00,92.16,92.27,92.15,92.25,25300.0,63.0317,63.1069,63.0248,63.0932,25300.0
2012-08-28 13:20:00,92.26,92.32,92.24,92.26,25800.0,63.1001,63.1411,63.0864,63.1001,25800.0
2012-08-28 13:30:00,92.27,92.38,92.27,92.37,16800.0,63.1069,63.1821,63.1069,63.1753,16800.0
2012-08-28 13:40:00,92.38,92.42,92.34,92.42,15300.0,63.1821,63.2095,63.1548,63.2095,15300.0
2012-08-28 13:50:00,92.41,92.42,92.34,92.34,18600.0,63.2027,63.2095,63.1548,63.1548,18600.0
2012-08-28 14:00:00,92.35,92.45,92.35,92.39,13800.0,63.1616,63.23,63.1616,63.189,13800.0
2012-08-28 14:10:00,92.4,92.44,92.37,92.43,16400.0,63.1958,63.2232,63.1753,63.2163,16400.0
2012-08-28 14:20:00,92.43,92.56,92.43,92.56,15500.0,63.2163,63.3052,63.2163,63.3052,15500.0
2012-08-28 14:30:00,92.57,92.58,92.52,92.57,37700.0,63.3121,63.3189,63.2779,63.3121,37700.0
2012-08-28 14:40:00,92.56,92.57,92.52,92.55,22300.0,63.3052,63.3121,63.2779,63.2984,22300.0
2012-08-28 14:50:00,92.55,92.56,92.5,92.53,17200.0,63.2984,63.3052,63.2642,63.2847,17200.0
2012-08-28 15:00:00,92.53,92.61,92.52,92.6,19300.0,63.2847,63.3394,63.2779,63.3326,19300.0
2012-08-28 15:10:00,92.59,92.7,92.56,92.56,28200.0,63.3258,63.401,63.3052,63.3052,28200.0
2012-08-28 15:20:00,92.56,92.59,92.45,92.48,35300.0,63.3052,63.3258,63.23,63.2505,35300.0
2012-08-28 15:30:00,92.48,92.52,92.41,92.5,30300.0,63.2505,63.2779,63.2027,63.2642,30300.0
2012-08-28 15:40:00,92.52,92.55,92.47,92.5,46400.0,63.2779,63.2984,63.2437,63.2642,46400.0
2012-08-28 15:50:00,92.5,92.52,92.39,92.48,76800.0,63.2642,63.2779,63.189,63.2505,76800.0
2012-08-29 09:30:00,92.55,92.75,92.49,92.65,32300.0,63.2984,63.4352,63.2574,63.3668,32300.0
2012-08-29 09:40:00,92.65,92.65,92.44,92.44,26100.0,63.3668,63.3668,63.2232,63.2232,26100.0
2012-08-29 09:50:00,92.47,92.52,92.41,92.44,28100.0,63.2437,63.2779,63.2027,63.2232,28100.0
2012-08-29 10:00:00,92.46,92.5,92.33,92.38,34300.0,63.2369,63.2642,63.1479,63.1821,34300.0
2012-08-29 10:10:00,92.38,92.52,92.31,92.34,16300.0,63.1821,63.2779,63.1343,63.1548,16300.0
2012-08-29 10:20:00,92.36,92.38,92.29,92.33,13100.0,63.1685,63.1821,63.1206,63.1479,13100.0
2012-08-29 10:30:00,92.31,92.32,92.23,92.28,15800.0,63.1343,63.1411,63.0795,63.1137,15800.0
2012-08-29 10:40:00,92.26,92.34,92.24,92.24,25900.0,63.1001,63.1548,63.0864,63.0864,25900.0
2012-08-29 10:50:00,92.22,92.29,92.09,92.14,25700.0,63.0727,63.1206,62.9838,63.018,25700.0
2012-08-29 11:00:00,92.19,92.19,92.05,92.1,18900.0,63.0522,63.0522,62.9564,62.9906,18900.0
2012-08-29 11:10:00,92.09,92.23,92.08,92.23,14500.0,62.9838,63.0795,62.977,63.0795,14500.0
2012-08-29 11:20:00,92.23,92.25,92.14,92.17,18200.0,63.0795,63.0932,63.018,63.0385,18200.0
2012-08-29 11:30:00,92.17,92.23,92.14,92.19,25900.0,63.0385,63.0795,63.018,63.0522,25900.0
2012-08-29 11:40:00,92.19,92.29,92.18,92.25,38900.0,63.0522,63.1206,63.0454,63.0932,38900.0
2012-08-29 11:50:00,92.27,92.31,92.21,92.26,27800.0,63.1069,63.1343,63.0659,63.1001,27800.0
2012-08-29 12:00:00,92.27,92.37,92.27,92.33,15200.0,63.1069,63.1753,63.1069,63.1479,15200.0
2012-08-29 12:10:00,92.32,92.32,92.21,92.22,21000.0,63.1411,63.1411,63.0659,63.0727,21000.0
2012-08-29 12:20:00,92.21,92.24,92.16,92.21,28800.0,63.0659,63.0864,63.0317,63.0659,28800.0
2012-08-29 12:30:00,92.22,92.25,92.17,92.19,13300.0,63.0727,63.0932,63.0385,63.0522,13300.0
2012-08-29 12:40:00,92.19,92.22,92.17,92.19,10400.0,63.0522,63.0727,63.0385,63.0522,10400.0
2012-08-29 12:50:00,92.19,92.23,92.13,92.13,23000.0,63.0522,63.0795,63.0112,63.0112,23000.0
2012-08-29 13:00:00,92.13,92.21,92.13,92.18,13400.0,63.0112,63.0659,63.0112,63.0454,13400.0
2012-08-29 13:10:00,92.17,92.26,92.15,92.2,13200.0,63.0385,63.1001,63.0248,63.059,13200.0
2012-08-29 13:20:00,92.2,92.28,92.17,92.18,13600.0,63.059,63.1137,63.0385,63.0454,13600.0
2012-08-29 13:30:00,92.19,92.21,92.17,92.21,22700.0,63.0522,63.0659,63.0385,63.0659,22700.0
2012-08-29 13:40:00,92.21,92.31,92.21,92.25,20000.0,63.0659,63.1343,63.0659,63.0932,20000.0
2012-08-29 13:50:00,92.23,92.25,92.17,92.2,18100.0,63.0795,63.0932,63.0385,63.059,18100.0
2012-08-29 14:00:00,92.21,92.22,92.11,92.12,21300.0,63.0659,63.0727,62.9975,63.0043,21300.0
2012-08-29 14:10:00,92.12,92.15,92.12,92.12,13800.0,63.0043,63.0248,63.0043,63.0043,13800.0
2012-08-29 14:20:00,92.12,92.16,92.1,92.12,15500.0,63.0043,63.0317,62.9906,63.0043,15500.0
2012-08-29 14:30:00,92.12,92.17,92.08,92.08,11900.0,63.0043,63.0385,62.977,62.977,11900.0
2012-08-29 14:40:00,92.08,92.12,92.04,92.06,18500.0,62.977,63.0043,62.9496,62.9633,18500.0
2012-08-29 14:50:00,92.04,92.04,92.0,92.0,12600.0,62.9496,62.9496,62.9222,62.9222,12600.0
2012-08-29 15:00:00,92.0,92.01,91.95,91.99,17700.0,62.9222,62.9291,62.888,62.9154,17700.0
2012-08-29 15:10:00,91.99,92.06,91.98,92.02,27300.0,62.9154,62.9633,62.9086,62.9359,27300.0
2012-08-29 15:20:00,92.01,92.07,91.96,92.0,24400.0,62.9291,62.9701,62.8949,62.9222,24400.0
2012-08-29 15:30:00,92.0,92.01,91.87,91.88,37600.0,62.9222,62.9291,62.8333,62.8402,37600.0
2012-08-29 15:40:00,91.87,91.98,91.82,91.86,44800.0,62.8333,62.9086,62.7991,62.8265,44800.0
2012-08-29 15:50:00,91.85,91.95,91.85,91.94,60000.0,62.8197,62.888,62.8197,62.8812,60000.0
2012-08-30 09:30:00,91.03,91.03,90.72,90.96,50100.0,62.9435,62.9435,62.7292,62.8951,50100.0
2012-08-30 09:40:00,90.99,91.1,90.79,90.8,40500.0,62.9159,62.9919,62.7776,62.7845,40500.0
2012-08-30 09:50:00,90.8,90.83,90.7,90.77,24100.0,62.7845,62.8052,62.7153,62.7637,24100.0
2012-08-30 10:00:00,90.75,90.89,90.71,90.85,22100.0,62.7499,62.8467,62.7222,62.8191,22100.0
2012-08-30 10:10:00,90.85,90.85,90.7,90.72,21600.0,62.8191,62.8191,62.7153,62.7292,21600.0
2012-08-30 10:20:00,90.72,90.72,90.52,90.58,25800.0,62.7292,62.7292,62.5909,62.6324,25800.0
2012-08-30 10:30:00,90.57,90.69,90.55,90.68,18600.0,62.6254,62.7084,62.6116,62.7015,18600.0
2012-08-30 10:40:00,90.63,90.71,90.62,90.65,21800.0,62.6669,62.7222,62.66,62.6808,21800.0
2012-08-30 10:50:00,90.64,90.69,90.52,90.69,18300.0,62.6738,62.7084,62.5909,62.7084,18300.0
2012-08-30 11:00:00,90.7,90.88,90.67,90.84,20900.0,62.7153,62.8398,62.6946,62.8121,20900.0
2012-08-30 11:10:00,90.83,90.97,90.81,90.93,15500.0,62.8052,62.902,62.7914,62.8744,15500.0
2012-08-30 11:20:00,90.95,90.98,90.91,90.97,13600.0,62.8882,62.9089,62.8605,62.902,13600.0
2012-08-30 11:30:00,90.98,91.03,90.94,91.01,15900.0,62.9089,62.9435,62.8813,62.9297,15900.0
2012-08-30 11:40:00,91.0,91.04,90.96,91.02,17100.0,62.9228,62.9504,62.8951,62.9366,17100.0
2012-08-30 11:50:00,91.04,91.1,91.02,91.06,12400.0,62.9504,62.9919,62.9366,62.9643,12400.0
2012-08-30 12:00:00,91.06,91.06,90.96,90.99,19800.0,62.9643,62.9643,62.8951,62.9159,19800.0
2012-08-30 12:10:00,90.97,90.99,90.95,90.96,9700.0,62.902,62.9159,62.8882,62.8951,9700.0
2012-08-30 12:20:00,90.98,90.99,90.94,90.97,19800.0,62.9089,62.9159,62.8813,62.902,19800.0
2012-08-30 12:30:00,90.95,91.13,90.95,91.1,15700.0,62.8882,63.0127,62.8882,62.9919,15700.0
2012-08-30 12:40:00,91.12,91.24,91.11,91.21,24800.0,63.0057,63.0887,62.9988,63.068,24800.0
2012-08-30 12:50:00,91.2,91.27,91.2,91.25,16000.0,63.0611,63.1095,63.0611,63.0956,16000.0
2012-08-30 13:00:00,91.25,91.26,91.21,91.23,11000.0,63.0956,63.1025,63.068,63.0818,11000.0
2012-08-30 13:10:00,91.22,91.22,91.11,91.11,17100.0,63.0749,63.0749,62.9988,62.9988,17100.0
2012-08-30 13:20:00,91.13,91.15,91.01,91.07,15300.0,63.0127,63.0265,62.9297,62.9712,15300.0
2012-08-30 13:30:00,91.08,91.17,91.07,91.14,15600.0,62.9781,63.0403,62.9712,63.0196,15600.0
2012-08-30 13:40:00,91.16,91.2,91.14,91.17,12000.0,63.0334,63.0611,63.0196,63.0403,12000.0
2012-08-30 13:50:00,91.16,91.2,91.12,91.2,16200.0,63.0334,63.0611,63.0057,63.0611,16200.0
2012-08-30 14:00:00,91.19,91.27,91.18,91.24,10600.0,63.0541,63.1095,63.0472,63.0887,10600.0
2012-08-30 14:10:00,91.24,91.29,91.23,91.27,8400.0,63.0887,63.1233,63.0818,63.1095,8400.0
2012-08-30 14:20:00,91.27,91.31,91.2,91.2,13200.0,63.1095,63.1371,63.0611,63.0611,13200.0
2012-08-30 14:30:00,91.2,91.21,91.14,91.17,12100.0,63.0611,63.068,63.0196,63.0403,12100.0
2012-08-30 14:40:00,91.17,91.18,91.13,91.16,9600.0,63.0403,63.0472,63.0127,63.0334,9600.0
2012-08-30 14:50:00,91.16,91.2,91.11,91.16,15400.0,63.0334,63.0611,62.9988,63.0334,15400.0
2012-08-30 15:00:00,91.18,91.23,91.15,91.15,14300.0,63.0472,63.0818,63.0265,63.0265,14300.0
2012-08-30 15:10:00,91.15,91.21,91.15,91.18,14900.0,63.0265,63.068,63.0265,63.0472,14900.0
2012-08-30 15:20:00,91.16,91.25,91.14,91.18,16600.0,63.0334,63.0956,63.0196,63.0472,16600.0
2012-08-30 15:30:00,91.18,91.32,91.16,91.18,35400.0,63.0472,63.144,63.0334,63.0472,35400.0
2012-08-30 15:40:00,91.19,91.23,91.02,91.07,39300.0,63.0541,63.0818,62.9366,62.9712,39300.0
2012-08-30 15:50:00,91.07,91.07,90.94,90.94,76600.0,62.9712,62.9712,62.8813,62.8813,76600.0
2012-08-31 09:30:00,91.37,91.59,91.22,91.55,49800.0,63.1786,63.3307,63.0749,63.3031,49800.0
2012-08-31 09:40:00,91.6,91.76,91.46,91.64,21600.0,63.3376,63.4483,63.2408,63.3653,21600.0
2012-08-31 09:50:00,91.64,91.69,91.48,91.63,21800.0,63.3653,63.3999,63.2547,63.3584,21800.0
2012-08-31 10:00:00,91.63,91.66,90.91,90.95,39700.0,63.3584,63.3791,62.8605,62.8882,39700.0
2012-08-31 10:10:00,90.93,91.28,90.9,91.21,36100.0,62.8744,63.1164,62.8536,63.068,36100.0
2012-08-31 10:20:00,91.26,91.42,91.2,91.35,25800.0,63.1025,63.2132,63.0611,63.1648,25800.0
2012-08-31 10:30:00,91.35,91.41,91.18,91.25,18400.0,63.1648,63.2063,63.0472,63.0956,18400.0
2012-08-31 10:40:00,91.26,91.38,91.21,91.21,21500.0,63.1025,63.1855,63.068,63.068,21500.0
2012-08-31 10:50:00,91.22,91.46,91.14,91.41,27500.0,63.0749,63.2408,63.0196,63.2063,27500.0
2012-08-31 11:00:00,91.39,91.53,91.39,91.42,20900.0,63.1924,63.2892,63.1924,63.2132,20900.0
2012-08-31 11:10:00,91.44,91.54,91.41,91.53,19600.0,63.227,63.2962,63.2063,63.2892,19600.0
2012-08-31 11:20:00,91.54,91.68,91.46,91.48,20400.0,63.2962,63.393,63.2408,63.2547,20400.0
2012-08-31 11:30:00,91.47,91.52,91.39,91.49,16200.0,63.2478,63.2823,63.1924,63.2616,16200.0
2012-08-31 11:40:00,91.47,91.59,91.44,91.51,15000.0,63.2478,63.3307,63.227,63.2754,15000.0
2012-08-31 11:50:00,91.52,91.55,91.37,91.38,16300.0,63.2823,63.3031,63.1786,63.1855,16300.0
2012-08-31 12:00:00,91.4,91.49,91.28,91.29,26000.0,63.1994,63.2616,63.1164,63.1233,26000.0
2012-08-31 12:10:00,91.27,91.3,91.0,91.0,15000.0,63.1095,63.1302,62.9228,62.9228,15000.0
2012-08-31 12:20:00,91.01,91.05,90.92,91.0,21600.0,62.9297,62.9573,62.8675,62.9228,21600.0
2012-08-31 12:30:00,91.01,91.07,90.93,91.0,16500.0,62.9297,62.9712,62.8744,62.9228,16500.0
2012-08-31 12:40:00,90.97,91.06,90.97,90.99,20000.0,62.902,62.9643,62.902,62.9159,20000.0
2012-08-31 12:50:00,90.98,91.05,90.95,90.95,12900.0,62.9089,62.9573,62.8882,62.8882,12900.0
2012-08-31 13:00:00,90.97,91.04,90.93,90.98,14700.0,62.902,62.9504,62.8744,62.9089,14700.0
2012-08-31 13:10:00,90.98,90.98,90.77,90.78,18000.0,62.9089,62.9089,62.7637,62.7706,18000.0
2012-08-31 13:20:00,90.78,90.88,90.77,90.82,13700.0,62.7706,62.8398,62.7637,62.7983,13700.0
2012-08-31 13:30:00,90.81,90.87,90.79,90.83,28700.0,62.7914,62.8329,62.7776,62.8052,28700.0
2012-08-31 13:40:00,90.83,90.91,90.83,90.89,23200.0,62.8052,62.8605,62.8052,62.8467,23200.0
2012-08-31 13:50:00,90.89,91.06,90.86,90.94,12600.0,62.8467,62.9643,62.826,62.8813,12600.0
2012-08-31 14:00:00,90.96,91.09,90.96,91.09,11000.0,62.8951,62.985,62.8951,62.985,11000.0
2012-08-31 14:10:00,91.09,91.32,91.07,91.31,24600.0,62.985,63.144,62.9712,63.1371,24600.0
2012-08-31 14:20:00,91.31,91.38,91.28,91.35,16400.0,63.1371,63.1855,63.1164,63.1648,16400.0
2012-08-31 14:30:00,91.35,91.37,91.3,91.31,17100.0,63.1648,63.1786,63.1302,63.1371,17100.0
2012-08-31 14:40:00,91.3,91.3,91.24,91.29,8700.0,63.1302,63.1302,63.0887,63.1233,8700.0
2012-08-31 14:50:00,91.29,91.3,91.23,91.28,11100.0,63.1233,63.1302,63.0818,63.1164,11100.0
2012-08-31 15:00:00,91.27,91.29,91.12,91.13,20500.0,63.1095,63.1233,63.0057,63.0127,20500.0
2012-08-31 15:10:00,91.12,91.14,91.08,91.12,23000.0,63.0057,63.0196,62.9781,63.0057,23000.0
2012-08-31 15:20:00,91.12,91.17,91.08,91.11,30900.0,63.0057,63.0403,62.9781,62.9988,30900.0
2012-08-31 15:30:00,91.11,91.14,91.03,91.07,31300.0,62.9988,63.0196,62.9435,62.9712,31300.0
2012-08-31 15:40:00,91.07,91.09,90.98,91.05,42800.0,62.9712,62.985,62.9089,62.9573,42800.0
2012-08-31 15:50:00,91.04,91.29,91.02,91.15,79700.0,62.9504,63.1233,62.9366,63.0265,79700.0
2012-09-04 09:30:00,91.19,91.39,91.09,91.13,41300.0,63.0541,63.1924,62.985,63.0127,41300.0
2012-09-04 09:40:00,91.11,91.19,90.85,90.85,32500.0,62.9988,63.0541,62.8191,62.8191,32500.0
2012-09-04 09:50:00,90.84,91.0,90.75,90.75,30400.0,62.8121,62.9228,62.7499,62.7499,30400.0
2012-09-04 10:00:00,90.75,90.89,90.4,90.4,31000.0,62.7499,62.8467,62.5079,62.5079,31000.0
2012-09-04 10:10:00,90.41,90.43,90.23,90.36,29900.0,62.5148,62.5286,62.3903,62.4802,29900.0
2012-09-04 10:20:00,90.34,90.43,90.14,90.18,27000.0,62.4664,62.5286,62.3281,62.3558,27000.0
2012-09-04 10:30:00,90.14,90.18,90.01,90.18,20800.0,62.3281,62.3558,62.2382,62.3558,20800.0
2012-09-04 10:40:00,90.16,90.22,90.11,90.18,27900.0,62.3419,62.3834,62.3074,62.3558,27900.0
2012-09-04 10:50:00,90.19,90.28,90.1,90.13,23200.0,62.3627,62.4249,62.3005,62.3212,23200.0
2012-09-04 11:00:00,90.12,90.19,90.08,90.16,17100.0,62.3143,62.3627,62.2866,62.3419,17100.0
2012-09-04 11:10:00,90.16,90.29,90.14,90.27,27100.0,62.3419,62.4318,62.3281,62.418,27100.0
2012-09-04 11:20:00,90.29,90.43,90.23,90.39,40900.0,62.4318,62.5286,62.3903,62.501,40900.0
2012-09-04 11:30:00,90.43,90.48,90.24,90.3,16200.0,62.5286,62.5632,62.3973,62.4387,16200.0
2012-09-04 11:40:00,90.29,90.4,90.26,90.4,21800.0,62.4318,62.5079,62.4111,62.5079,21800.0
2012-09-04 11:50:00,90.39,90.44,90.34,90.34,22000.0,62.501,62.5356,62.4664,62.4664,22000.0
2012-09-04 12:00:00,90.35,90.38,90.3,90.34,14300.0,62.4733,62.4941,62.4387,62.4664,14300.0
2012-09-04 12:10:00,90.34,90.4,90.32,90.35,24300.0,62.4664,62.5079,62.4526,62.4733,24300.0
2012-09-04 12:20:00,90.35,90.46,90.35,90.37,20900.0,62.4733,62.5494,62.4733,62.4872,20900.0
2012-09-04 12:30:00,90.39,90.44,90.36,90.42,10900.0,62.501,62.5356,62.4802,62.5217,10900.0
2012-09-04 12:40:00,90.42,90.5,90.33,90.33,8700.0,62.5217,62.577,62.4595,62.4595,8700.0
2012-09-04 12:50:00,90.32,90.33,90.23,90.32,11800.0,62.4526,62.4595,62.3903,62.4526,11800.0
2012-09-04 13:00:00,90.32,90.35,90.28,90.3,9200.0,62.4526,62.4733,62.4249,62.4387,9200.0
2012-09-04 13:10:00,90.31,90.34,90.28,90.34,8200.0,62.4457,62.4664,62.4249,62.4664,8200.0
2012-09-04 13:20:00,90.34,90.37,90.26,90.31,10300.0,62.4664,62.4872,62.4111,62.4457,10300.0
2012-09-04 13:30:00,90.3,90.34,90.23,90.29,11500.0,62.4387,62.4664,62.3903,62.4318,11500.0
2012-09-04 13:40:00,90.3,90.33,90.22,90.25,13400.0,62.4387,62.4595,62.3834,62.4042,13400.0
2012-09-04 13:50:00,90.23,90.34,90.22,90.3,14400.0,62.3903,62.4664,62.3834,62.4387,14400.0
2012-09-04 14:00:00,90.32,90.48,90.28,90.47,13300.0,62.4526,62.5632,62.4249,62.5563,13300.0
2012-09-04 14:10:00,90.47,90.56,90.45,90.56,12400.0,62.5563,62.6185,62.5425,62.6185,12400.0
2012-09-04 14:20:00,90.56,90.6,90.51,90.56,17600.0,62.6185,62.6462,62.584,62.6185,17600.0
2012-09-04 14:30:00,90.56,90.87,90.56,90.79,24800.0,62.6185,62.8329,62.6185,62.7776,24800.0
2012-09-04 14:40:00,90.8,90.83,90.71,90.76,16100.0,62.7845,62.8052,62.7222,62.7568,16100.0
2012-09-04 14:50:00,90.77,90.8,90.67,90.67,16100.0,62.7637,62.7845,62.6946,62.6946,16100.0
2012-09-04 15:00:00,90.69,90.82,90.68,90.79,19600.0,62.7084,62.7983,62.7015,62.7776,19600.0
2012-09-04 15:10:00,90.82,90.89,90.76,90.83,20900.0,62.7983,62.8467,62.7568,62.8052,20900.0
2012-09-04 15:20:00,90.82,90.9,90.8,90.9,21400.0,62.7983,62.8536,62.7845,62.8536,21400.0
2012-09-04 15:30:00,90.9,90.92,90.72,90.72,24700.0,62.8536,62.8675,62.7292,62.7292,24700.0
2012-09-04 15:40:00,90.71,90.75,90.56,90.59,42300.0,62.7222,62.7499,62.6185,62.6393,42300.0
2012-09-04 15:50:00,90.59,90.62,90.53,90.53,45300.0,62.6393,62.66,62.5978,62.5978,45300.0
2012-09-05 09:30:00,90.44,90.89,90.44,90.61,65500.0,62.5356,62.8467,62.5356,62.6531,65500.0
2012-09-05 09:40:00,90.58,90.7,90.34,90.43,39700.0,62.6324,62.7153,62.4664,62.5286,39700.0
2012-09-05 09:50:00,90.43,90.7,90.43,90.69,105000.0,62.5286,62.7153,62.5286,62.7084,105000.0
2012-09-05 10:00:00,90.69,90.93,90.64,90.89,47600.0,62.7084,62.8744,62.6738,62.8467,47600.0
2012-09-05 10:10:00,90.9,90.92,90.56,90.74,44800.0,62.8536,62.8675,62.6185,62.743,44800.0
2012-09-05 10:20:00,90.73,91.09,90.72,91.06,44900.0,62.7361,62.985,62.7292,62.9643,44900.0
2012-09-05 10:30:00,91.08,91.15,91.0,91.12,25000.0,62.9781,63.0265,62.9228,63.0057,25000.0
2012-09-05 10:40:00,91.11,91.14,90.92,90.92,20100.0,62.9988,63.0196,62.8675,62.8675,20100.0
2012-09-05 10:50:00,90.9,90.98,90.82,90.93,14500.0,62.8536,62.9089,62.7983,62.8744,14500.0
2012-09-05 11:00:00,90.93,90.98,90.82,90.95,15300.0,62.8744,62.9089,62.7983,62.8882,15300.0
2012-09-05 11:10:00,90.96,91.05,90.95,91.01,19400.0,62.8951,62.9573,62.8882,62.9297,19400.0
2012-09-05 11:20:00,91.03,91.14,91.01,91.13,13600.0,62.9435,63.0196,62.9297,63.0127,13600.0
2012-09-05 11:30:00,91.13,91.28,91.11,91.19,29900.0,63.0127,63.1164,62.9988,63.0541,29900.0
2012-09-05 11:40:00,91.19,91.22,91.08,91.17,32700.0,63.0541,63.0749,62.9781,63.0403,32700.0
2012-09-05 11:50:00,91.17,91.18,91.12,91.12,8600.0,63.0403,63.0472,63.0057,63.0057,8600.0
2012-09-05 12:00:00,91.12,91.25,91.06,91.25,15800.0,63.0057,63.0956,62.9643,63.0956,15800.0
2012-09-05 12:10:00,91.25,91.28,91.21,91.23,24000.0,63.0956,63.1164,63.068,63.0818,24000.0
2012-09-05 12:20:00,91.24,91.28,91.22,91.27,8100.0,63.0887,63.1164,63.0749,63.1095,8100.0
2012-09-05 12:30:00,91.27,91.28,91.23,91.23,8400.0,63.1095,63.1164,63.0818,63.0818,8400.0
2012-09-05 12:40:00,91.23,91.35,91.23,91.33,12100.0,63.0818,63.1648,63.0818,63.151,12100.0
2012-09-05 12:50:00,91.33,91.34,91.28,91.3,8900.0,63.151,63.1579,63.1164,63.1302,8900.0
2012-09-05 13:00:00,91.29,91.3,91.19,91.19,7200.0,63.1233,63.1302,63.0541,63.0541,7200.0
2012-09-05 13:10:00,91.21,91.26,91.21,91.26,13400.0,63.068,63.1025,63.068,63.1025,13400.0
2012-09-05 13:20:00,91.22,91.27,91.19,91.23,21100.0,63.0749,63.1095,63.0541,63.0818,21100.0
2012-09-05 13:30:00,91.23,91.25,91.07,91.09,15800.0,63.0818,63.0956,62.9712,62.985,15800.0
2012-09-05 13:40:00,91.08,91.14,91.05,91.13,60300.0,62.9781,63.0196,62.9573,63.0127,60300.0
2012-09-05 13:50:00,91.13,91.23,91.1,91.19,24300.0,63.0127,63.0818,62.9919,63.0541,24300.0
2012-09-05 14:00:00,91.2,91.24,91.13,91.23,27200.0,63.0611,63.0887,63.0127,63.0818,27200.0
2012-09-05 14:10:00,91.23,91.3,91.2,91.29,22200.0,63.0818,63.1302,63.0611,63.1233,22200.0
2012-09-05 14:20:00,91.28,91.39,91.27,91.37,19400.0,63.1164,63.1924,63.1095,63.1786,19400.0
2012-09-05 14:30:00,91.37,91.44,91.33,91.41,29400.0,63.1786,63.227,63.151,63.2063,29400.0
2012-09-05 14:40:00,91.41,91.42,91.32,91.33,22000.0,63.2063,63.2132,63.144,63.151,22000.0
2012-09-05 14:50:00,91.34,91.36,91.3,91.35,25600.0,63.1579,63.1717,63.1302,63.1648,25600.0
2012-09-05 15:00:00,91.35,91.4,91.34,91.37,60300.0,63.1648,63.1994,63.1579,63.1786,60300.0
2012-09-05 15:10:00,91.37,91.5,91.36,91.5,67300.0,63.1786,63.2685,63.1717,63.2685,67300.0
2012-09-05 15:20:00,91.5,91.55,91.48,91.5,53200.0,63.2685,63.3031,63.2547,63.2685,53200.0
2012-09-05 15:30:00,91.49,91.57,91.48,91.51,61500.0,63.2616,63.3169,63.2547,63.2754,61500.0
2012-09-05 15:40:00,91.51,91.57,91.46,91.52,57400.0,63.2754,63.3169,63.2408,63.2823,57400.0
2012-09-05 15:50:00,91.53,91.58,91.48,91.53,118300.0,63.2892,63.3238,63.2547,63.2892,118300.0
2012-09-06 09:30:00,92.0,92.32,91.6,92.29,71000.0,63.6142,63.8355,63.3376,63.8148,71000.0
2012-09-06 09:40:00,92.3,92.39,92.19,92.34,33500.0,63.8217,63.8839,63.7456,63.8493,33500.0
2012-09-06 09:50:00,92.36,92.45,92.17,92.36,49500.0,63.8632,63.9254,63.7318,63.8632,49500.0
2012-09-06 10:00:00,92.34,92.47,92.28,92.36,34400.0,63.8493,63.9392,63.8078,63.8632,34400.0
2012-09-06 10:10:00,92.36,92.46,92.3,92.38,29400.0,63.8632,63.9323,63.8217,63.877,29400.0
2012-09-06 10:20:00,92.38,92.38,92.19,92.34,44700.0,63.877,63.877,63.7456,63.8493,44700.0
2012-09-06 10:30:00,92.33,92.49,92.31,92.46,23200.0,63.8424,63.953,63.8286,63.9323,23200.0
2012-09-06 10:40:00,92.47,92.48,92.39,92.48,21300.0,63.9392,63.9461,63.8839,63.9461,21300.0
2012-09-06 10:50:00,92.48,92.62,92.46,92.59,34400.0,63.9461,64.0429,63.9323,64.0222,34400.0
2012-09-06 11:00:00,92.58,92.68,92.56,92.62,25800.0,64.0153,64.0844,64.0014,64.0429,25800.0
2012-09-06 11:10:00,92.62,92.62,92.5,92.5,25000.0,64.0429,64.0429,63.96,63.96,25000.0
2012-09-06 11:20:00,92.49,92.49,92.4,92.43,25200.0,63.953,63.953,63.8908,63.9116,25200.0
2012-09-06 11:30:00,92.44,92.54,92.41,92.53,13400.0,63.9185,63.9876,63.8977,63.9807,13400.0
2012-09-06 11:40:00,92.51,92.57,92.45,92.45,18600.0,63.9669,64.0084,63.9254,63.9254,18600.0
2012-09-06 11:50:00,92.48,92.61,92.46,92.52,22000.0,63.9461,64.036,63.9323,63.9738,22000.0
2012-09-06 12:00:00,92.54,92.59,92.5,92.52,13600.0,63.9876,64.0222,63.96,63.9738,13600.0
2012-09-06 12:10:00,92.5,92.59,92.49,92.5,24000.0,63.96,64.0222,63.953,63.96,24000.0
2012-09-06 12:20:00,92.5,92.5,92.41,92.44,18700.0,63.96,63.96,63.8977,63.9185,18700.0
2012-09-06 12:30:00,92.44,92.53,92.44,92.51,20500.0,63.9185,63.9807,63.9185,63.9669,20500.0
2012-09-06 12:40:00,92.52,92.54,92.47,92.48,18300.0,63.9738,63.9876,63.9392,63.9461,18300.0
2012-09-06 12:50:00,92.48,92.54,92.48,92.5,12000.0,63.9461,63.9876,63.9461,63.96,12000.0
2012-09-06 13:00:00,92.5,92.53,92.41,92.42,11700.0,63.96,63.9807,63.8977,63.9046,11700.0
2012-09-06 13:10:00,92.42,92.44,92.35,92.38,23800.0,63.9046,63.9185,63.8562,63.877,23800.0
2012-09-06 13:20:00,92.36,92.41,92.36,92.4,10800.0,63.8632,63.8977,63.8632,63.8908,10800.0
2012-09-06 13:30:00,92.39,92.4,92.35,92.4,12500.0,63.8839,63.8908,63.8562,63.8908,12500.0
2012-09-06 13:40:00,92.41,92.46,92.4,92.43,17800.0,63.8977,63.9323,63.8908,63.9116,17800.0
2012-09-06 13:50:00,92.42,92.51,92.42,92.49,13500.0,63.9046,63.9669,63.9046,63.953,13500.0
2012-09-06 14:00:00,92.5,92.52,92.39,92.39,19000.0,63.96,63.9738,63.8839,63.8839,19000.0
2012-09-06 14:10:00,92.39,92.44,92.36,92.44,20300.0,63.8839,63.9185,63.8632,63.9185,20300.0
2012-09-06 14:20:00,92.45,92.51,92.44,92.5,13800.0,63.9254,63.9669,63.9185,63.96,13800.0
2012-09-06 14:30:00,92.49,92.55,92.46,92.52,20900.0,63.953,63.9945,63.9323,63.9738,20900.0
2012-09-06 14:40:00,92.53,92.61,92.47,92.61,17200.0,63.9807,64.036,63.9392,64.036,17200.0
2012-09-06 14:50:00,92.61,92.65,92.55,92.59,20400.0,64.036,64.0637,63.9945,64.0222,20400.0
2012-09-06 15:00:00,92.58,92.62,92.52,92.54,33600.0,64.0153,64.0429,63.9738,63.9876,33600.0
2012-09-06 15:10:00,92.52,92.55,92.45,92.53,24100.0,63.9738,63.9945,63.9254,63.9807,24100.0
2012-09-06 15:20:00,92.52,92.68,92.52,92.63,37000.0,63.9738,64.0844,63.9738,64.0498,37000.0
2012-09-06 15:30:00,92.64,92.82,92.64,92.75,41700.0,64.0568,64.1812,64.0568,64.1328,41700.0
2012-09-06 15:40:00,92.76,92.83,92.73,92.77,63200.0,64.1397,64.1881,64.119,64.1467,63200.0
2012-09-06 15:50:00,92.79,92.85,92.71,92.83,100200.0,64.1605,64.202,64.1052,64.1881,100200.0
2012-09-07 09:30:00,92.81,92.98,92.68,92.82,47100.0,64.1743,64.2919,64.0844,64.1812,47100.0
2012-09-07 09:40:00,92.83,92.97,92.83,92.88,39600.0,64.1881,64.2849,64.1881,64.2227,39600.0
2012-09-07 09:50:00,92.92,92.96,92.82,92.93,32100.0,64.2504,64.278,64.1812,64.2573,32100.0
2012-09-07 10:00:00,92.9,92.94,92.82,92.86,26600.0,64.2365,64.2642,64.1812,64.2089,26600.0
2012-09-07 10:10:00,92.86,92.88,92.69,92.8,25700.0,64.2089,64.2227,64.0913,64.1674,25700.0
2012-09-07 10:20:00,92.8,92.82,92.55,92.55,24000.0,64.1674,64.1812,63.9945,63.9945,24000.0
2012-09-07 10:30:00,92.55,92.63,92.51,92.53,25100.0,63.9945,64.0498,63.9669,63.9807,25100.0
2012-09-07 10:40:00,92.55,92.63,92.52,92.58,16000.0,63.9945,64.0498,63.9738,64.0153,16000.0
2012-09-07 10:50:00,92.53,92.65,92.53,92.54,28000.0,63.9807,64.0637,63.9807,63.9876,28000.0
2012-09-07 11:00:00,92.54,92.58,92.5,92.5,16700.0,63.9876,64.0153,63.96,63.96,16700.0
2012-09-07 11:10:00,92.5,92.56,92.35,92.35,25700.0,63.96,64.0014,63.8562,63.8562,25700.0
2012-09-07 11:20:00,92.36,92.46,92.29,92.37,22900.0,63.8632,63.9323,63.8148,63.8701,22900.0
2012-09-07 11:30:00,92.39,92.4,92.23,92.23,22300.0,63.8839,63.8908,63.7733,63.7733,22300.0
2012-09-07 11:40:00,92.22,92.26,92.19,92.23,17200.0,63.7663,63.794,63.7456,63.7733,17200.0
2012-09-07 11:50:00,92.21,92.25,92.16,92.17,25200.0,63.7594,63.7871,63.7249,63.7318,25200.0
2012-09-07 12:00:00,92.17,92.26,92.17,92.23,18100.0,63.7318,63.794,63.7318,63.7733,18100.0
2012-09-07 12:10:00,92.23,92.27,92.21,92.27,13000.0,63.7733,63.8009,63.7594,63.8009,13000.0
2012-09-07 12:20:00,92.25,92.34,92.25,92.29,20200.0,63.7871,63.8493,63.7871,63.8148,20200.0
2012-09-07 12:30:00,92.31,92.34,92.27,92.32,8500.0,63.8286,63.8493,63.8009,63.8355,8500.0
2012-09-07 12:40:00,92.32,92.36,92.25,92.25,30600.0,63.8355,63.8632,63.7871,63.7871,30600.0
2012-09-07 12:50:00,92.26,92.26,92.18,92.18,16800.0,63.794,63.794,63.7387,63.7387,16800.0
2012-09-07 13:00:00,92.18,92.25,92.18,92.2,14000.0,63.7387,63.7871,63.7387,63.7525,14000.0
2012-09-07 13:10:00,92.2,92.2,92.15,92.16,19600.0,63.7525,63.7525,63.7179,63.7249,19600.0
2012-09-07 13:20:00,92.17,92.17,92.11,92.17,12500.0,63.7318,63.7318,63.6903,63.7318,12500.0
2012-09-07 13:30:00,92.17,92.17,92.12,92.13,20800.0,63.7318,63.7318,63.6972,63.7041,20800.0
2012-09-07 13:40:00,92.12,92.17,92.11,92.11,23300.0,63.6972,63.7318,63.6903,63.6903,23300.0
2012-09-07 13:50:00,92.11,92.16,92.11,92.11,15900.0,63.6903,63.7249,63.6903,63.6903,15900.0
2012-09-07 14:00:00,92.1,92.17,92.08,92.12,41100.0,63.6834,63.7318,63.6695,63.6972,41100.0
2012-09-07 14:10:00,92.12,92.16,92.09,92.16,43300.0,63.6972,63.7249,63.6765,63.7249,43300.0
2012-09-07 14:20:00,92.14,92.17,92.1,92.15,33100.0,63.711,63.7318,63.6834,63.7179,33100.0
2012-09-07 14:30:00,92.15,92.19,92.11,92.14,20200.0,63.7179,63.7456,63.6903,63.711,20200.0
2012-09-07 14:40:00,92.14,92.15,92.1,92.13,17200.0,63.711,63.7179,63.6834,63.7041,17200.0
2012-09-07 14:50:00,92.15,92.15,92.05,92.05,19900.0,63.7179,63.7179,63.6488,63.6488,19900.0
2012-09-07 15:00:00,92.07,92.13,92.07,92.12,24000.0,63.6626,63.7041,63.6626,63.6972,24000.0
2012-09-07 15:10:00,92.12,92.14,92.06,92.13,29300.0,63.6972,63.711,63.6557,63.7041,29300.0
2012-09-07 15:20:00,92.13,92.13,92.05,92.08,27800.0,63.7041,63.7041,63.6488,63.6695,27800.0
2012-09-07 15:30:00,92.08,92.14,92.08,92.14,32800.0,63.6695,63.711,63.6695,63.711,32800.0
2012-09-07 15:40:00,92.14,92.18,92.1,92.14,41000.0,63.711,63.7387,63.6834,63.711,41000.0
2012-09-07 15:50:00,92.14,92.16,92.03,92.15,124200.0,63.711,63.7249,63.635,63.7179,124200.0
2012-09-10 09:30:00,91.93,92.18,91.79,91.86,47400.0,63.5658,63.7387,63.469,63.5174,47400.0
2012-09-10 09:40:00,91.83,91.92,91.72,91.79,31600.0,63.4967,63.5589,63.4206,63.469,31600.0
2012-09-10 09:50:00,91.8,91.94,91.75,91.89,20100.0,63.4759,63.5727,63.4414,63.5382,20100.0
2012-09-10 10:00:00,91.9,91.97,91.81,91.85,18400.0,63.5451,63.5935,63.4829,63.5105,18400.0
2012-09-10 10:10:00,91.87,92.12,91.85,92.06,10400.0,63.5243,63.6972,63.5105,63.6557,10400.0
2012-09-10 10:20:00,92.07,92.25,92.06,92.16,12100.0,63.6626,63.7871,63.6557,63.7249,12100.0
2012-09-10 10:30:00,92.15,92.17,92.08,92.13,9100.0,63.7179,63.7318,63.6695,63.7041,9100.0
2012-09-10 10:40:00,92.13,92.23,92.1,92.22,22400.0,63.7041,63.7733,63.6834,63.7663,22400.0
2012-09-10 10:50:00,92.22,92.28,92.17,92.2,10500.0,63.7663,63.8078,63.7318,63.7525,10500.0
2012-09-10 11:00:00,92.2,92.29,92.2,92.25,22100.0,63.7525,63.8148,63.7525,63.7871,22100.0
2012-09-10 11:10:00,92.25,92.37,92.24,92.36,20000.0,63.7871,63.8701,63.7802,63.8632,20000.0
2012-09-10 11:20:00,92.36,92.39,92.31,92.32,13800.0,63.8632,63.8839,63.8286,63.8355,13800.0
2012-09-10 11:30:00,92.33,92.43,92.32,92.41,21600.0,63.8424,63.9116,63.8355,63.8977,21600.0
2012-09-10 11:40:00,92.42,92.48,92.32,92.35,13100.0,63.9046,63.9461,63.8355,63.8562,13100.0
2012-09-10 11:50:00,92.37,92.37,92.25,92.33,9700.0,63.8701,63.8701,63.7871,63.8424,9700.0
2012-09-10 12:00:00,92.33,92.36,92.3,92.36,7200.0,63.8424,63.8632,63.8217,63.8632,7200.0
2012-09-10 12:10:00,92.35,92.39,92.31,92.32,5700.0,63.8562,63.8839,63.8286,63.8355,5700.0
2012-09-10 12:20:00,92.32,92.35,92.3,92.35,8500.0,63.8355,63.8562,63.8217,63.8562,8500.0
2012-09-10 12:30:00,92.31,92.36,92.28,92.29,15900.0,63.8286,63.8632,63.8078,63.8148,15900.0
2012-09-10 12:40:00,92.29,92.36,92.28,92.36,3100.0,63.8148,63.8632,63.8078,63.8632,3100.0
2012-09-10 12:50:00,92.35,92.38,92.32,92.37,3500.0,63.8562,63.877,63.8355,63.8701,3500.0
2012-09-10 13:00:00,92.4,92.42,92.34,92.37,7200.0,63.8908,63.9046,63.8493,63.8701,7200.0
2012-09-10 13:10:00,92.36,92.4,92.34,92.35,7200.0,63.8632,63.8908,63.8493,63.8562,7200.0
2012-09-10 13:20:00,92.35,92.38,92.32,92.33,5500.0,63.8562,63.877,63.8355,63.8424,5500.0
2012-09-10 13:30:00,92.34,92.38,92.27,92.28,5900.0,63.8493,63.877,63.8009,63.8078,5900.0
2012-09-10 13:40:00,92.28,92.28,92.2,92.21,9600.0,63.8078,63.8078,63.7525,63.7594,9600.0
2012-09-10 13:50:00,92.22,92.26,92.18,92.2,5100.0,63.7663,63.794,63.7387,63.7525,5100.0
2012-09-10 14:00:00,92.2,92.33,92.19,92.31,11300.0,63.7525,63.8424,63.7456,63.8286,11300.0
2012-09-10 14:10:00,92.3,92.35,92.28,92.33,9800.0,63.8217,63.8562,63.8078,63.8424,9800.0
2012-09-10 14:20:00,92.32,92.37,92.28,92.31,11100.0,63.8355,63.8701,63.8078,63.8286,11100.0
2012-09-10 14:30:00,92.31,92.36,92.28,92.28,11800.0,63.8286,63.8632,63.8078,63.8078,11800.0
2012-09-10 14:40:00,92.27,92.33,92.23,92.31,9000.0,63.8009,63.8424,63.7733,63.8286,9000.0
2012-09-10 14:50:00,92.3,92.42,92.3,92.38,22100.0,63.8217,63.9046,63.8217,63.877,22100.0
2012-09-10 15:00:00,92.38,92.43,92.34,92.43,19300.0,63.877,63.9116,63.8493,63.9116,19300.0
2012-09-10 15:10:00,92.43,92.44,92.33,92.33,22100.0,63.9116,63.9185,63.8424,63.8424,22100.0
2012-09-10 15:20:00,92.33,92.37,92.27,92.32,21500.0,63.8424,63.8701,63.8009,63.8355,21500.0
2012-09-10 15:30:00,92.32,92.33,92.19,92.21,45700.0,63.8355,63.8424,63.7456,63.7594,45700.0
2012-09-10 15:40:00,92.22,92.22,92.05,92.07,33600.0,63.7663,63.7663,63.6488,63.6626,33600.0
2012-09-10 15:50:00,92.07,92.11,92.01,92.05,53200.0,63.6626,63.6903,63.6211,63.6488,53200.0
2012-09-11 09:30:00,92.0,92.01,91.83,91.87,49500.0,63.6142,63.6211,63.4967,63.5243,49500.0
2012-09-11 09:40:00,91.9,92.06,91.84,92.05,21800.0,63.5451,63.6557,63.5036,63.6488,21800.0
2012-09-11 09:50:00,92.07,92.16,92.01,92.05,11600.0,63.6626,63.7249,63.6211,63.6488,11600.0
2012-09-11 10:00:00,92.08,92.19,92.06,92.09,26700.0,63.6695,63.7456,63.6557,63.6765,26700.0
2012-09-11 10:10:00,92.09,92.14,92.05,92.08,20100.0,63.6765,63.711,63.6488,63.6695,20100.0
2012-09-11 10:20:00,92.1,92.12,92.05,92.1,17100.0,63.6834,63.6972,63.6488,63.6834,17100.0
2012-09-11 10:30:00,92.1,92.12,92.01,92.12,19400.0,63.6834,63.6972,63.6211,63.6972,19400.0
2012-09-11 10:40:00,92.12,92.23,92.11,92.23,15500.0,63.6972,63.7733,63.6903,63.7733,15500.0
2012-09-11 10:50:00,92.24,92.26,92.16,92.22,14400.0,63.7802,63.794,63.7249,63.7663,14400.0
2012-09-11 11:00:00,92.22,92.27,92.19,92.21,10600.0,63.7663,63.8009,63.7456,63.7594,10600.0
2012-09-11 11:10:00,92.21,92.25,92.19,92.22,12100.0,63.7594,63.7871,63.7456,63.7663,12100.0
2012-09-11 11:20:00,92.21,92.3,92.2,92.28,13700.0,63.7594,63.8217,63.7525,63.8078,13700.0
2012-09-11 11:30:00,92.28,92.28,92.25,92.26,5600.0,63.8078,63.8078,63.7871,63.794,5600.0
2012-09-11 11:40:00,92.27,92.28,92.2,92.27,25400.0,63.8009,63.8078,63.7525,63.8009,25400.0
2012-09-11 11:50:00,92.27,92.3,92.27,92.3,12100.0,63.8009,63.8217,63.8009,63.8217,12100.0
2012-09-11 12:00:00,92.3,92.35,92.28,92.34,14300.0,63.8217,63.8562,63.8078,63.8493,14300.0
2012-09-11 12:10:00,92.34,92.35,92.24,92.29,8300.0,63.8493,63.8562,63.7802,63.8148,8300.0
2012-09-11 12:20:00,92.29,92.36,92.27,92.36,12800.0,63.8148,63.8632,63.8009,63.8632,12800.0
2012-09-11 12:30:00,92.36,92.39,92.33,92.37,14400.0,63.8632,63.8839,63.8424,63.8701,14400.0
2012-09-11 12:40:00,92.35,92.39,92.34,92.36,8000.0,63.8562,63.8839,63.8493,63.8632,8000.0
2012-09-11 12:50:00,92.36,92.37,92.31,92.37,9500.0,63.8632,63.8701,63.8286,63.8701,9500.0
2012-09-11 13:00:00,92.38,92.4,92.35,92.37,47900.0,63.877,63.8908,63.8562,63.8701,47900.0
2012-09-11 13:10:00,92.36,92.44,92.35,92.42,51700.0,63.8632,63.9185,63.8562,63.9046,51700.0
2012-09-11 13:20:00,92.44,92.44,92.39,92.4,9000.0,63.9185,63.9185,63.8839,63.8908,9000.0
2012-09-11 13:30:00,92.4,92.44,92.4,92.44,12300.0,63.8908,63.9185,63.8908,63.9185,12300.0
2012-09-11 13:40:00,92.44,92.5,92.43,92.47,20000.0,63.9185,63.96,63.9116,63.9392,20000.0
2012-09-11 13:50:00,92.49,92.5,92.44,92.44,13800.0,63.953,63.96,63.9185,63.9185,13800.0
2012-09-11 14:00:00,92.44,92.47,92.42,92.45,13100.0,63.9185,63.9392,63.9046,63.9254,13100.0
2012-09-11 14:10:00,92.45,92.47,92.39,92.43,11900.0,63.9254,63.9392,63.8839,63.9116,11900.0
2012-09-11 14:20:00,92.43,92.48,92.43,92.47,12100.0,63.9116,63.9461,63.9116,63.9392,12100.0
2012-09-11 14:30:00,92.46,92.46,92.38,92.39,7500.0,63.9323,63.9323,63.877,63.8839,7500.0
2012-09-11 14:40:00,92.4,92.42,92.34,92.36,11600.0,63.8908,63.9046,63.8493,63.8632,11600.0
2012-09-11 14:50:00,92.34,92.38,92.32,92.33,12800.0,63.8493,63.877,63.8355,63.8424,12800.0
2012-09-11 15:00:00,92.34,92.41,92.29,92.32,13400.0,63.8493,63.8977,63.8148,63.8355,13400.0
2012-09-11 15:10:00,92.32,92.39,92.3,92.37,29700.0,63.8355,63.8839,63.8217,63.8701,29700.0
2012-09-11 15:20:00,92.36,92.4,92.32,92.36,26700.0,63.8632,63.8908,63.8355,63.8632,26700.0
2012-09-11 15:30:00,92.37,92.41,92.28,92.29,33000.0,63.8701,63.8977,63.8078,63.8148,33000.0
2012-09-11 15:40:00,92.28,92.32,92.2,92.31,37100.0,63.8078,63.8355,63.7525,63.8286,37100.0
2012-09-11 15:50:00,92.32,92.32,92.24,92.25,76600.0,63.8355,63.8355,63.7802,63.7871,76600.0
2012-09-12 09:30:00,92.42,92.77,92.35,92.72,42900.0,63.9046,64.1467,63.8562,64.1121,42900.0
2012-09-12 09:40:00,92.72,92.81,92.65,92.7,47800.0,64.1121,64.1743,64.0637,64.0982,47800.0
2012-09-12 09:50:00,92.77,92.85,92.68,92.82,31100.0,64.1467,64.202,64.0844,64.1812,31100.0
2012-09-12 10:00:00,92.82,92.94,92.82,92.9,24700.0,64.1812,64.2642,64.1812,64.2365,24700.0
2012-09-12 10:10:00,92.9,92.93,92.84,92.87,22500.0,64.2365,64.2573,64.1951,64.2158,22500.0
2012-09-12 10:20:00,92.85,92.88,92.77,92.77,15400.0,64.202,64.2227,64.1467,64.1467,15400.0
2012-09-12 10:30:00,92.77,92.88,92.75,92.79,15500.0,64.1467,64.2227,64.1328,64.1605,15500.0
2012-09-12 10:40:00,92.81,92.81,92.67,92.73,15600.0,64.1743,64.1743,64.0775,64.119,15600.0
2012-09-12 10:50:00,92.72,92.87,92.72,92.84,28900.0,64.1121,64.2158,64.1121,64.1951,28900.0
2012-09-12 11:00:00,92.85,92.94,92.85,92.89,12200.0,64.202,64.2642,64.202,64.2296,12200.0
2012-09-12 11:10:00,92.9,92.91,92.8,92.84,19000.0,64.2365,64.2435,64.1674,64.1951,19000.0
2012-09-12 11:20:00,92.87,92.93,92.85,92.86,23100.0,64.2158,64.2573,64.202,64.2089,23100.0
2012-09-12 11:30:00,92.86,92.87,92.75,92.75,18200.0,64.2089,64.2158,64.1328,64.1328,18200.0
2012-09-12 11:40:00,92.76,92.77,92.63,92.63,17400.0,64.1397,64.1467,64.0498,64.0498,17400.0
2012-09-12 11:50:00,92.63,92.64,92.55,92.55,9700.0,64.0498,64.0568,63.9945,63.9945,9700.0
2012-09-12 12:00:00,92.56,92.58,92.49,92.5,10200.0,64.0014,64.0153,63.953,63.96,10200.0
2012-09-12 12:10:00,92.51,92.62,92.48,92.61,23600.0,63.9669,64.0429,63.9461,64.036,23600.0
2012-09-12 12:20:00,92.63,92.68,92.59,92.68,25500.0,64.0498,64.0844,64.0222,64.0844,25500.0
2012-09-12 12:30:00,92.68,92.77,92.67,92.74,19400.0,64.0844,64.1467,64.0775,64.1259,19400.0
2012-09-12 12:40:00,92.73,92.73,92.59,92.59,47500.0,64.119,64.119,64.0222,64.0222,47500.0
2012-09-12 12:50:00,92.6,92.61,92.56,92.59,14200.0,64.0291,64.036,64.0014,64.0222,14200.0
2012-09-12 13:00:00,92.6,92.66,92.6,92.62,19300.0,64.0291,64.0706,64.0291,64.0429,19300.0
2012-09-12 13:10:00,92.6,92.6,92.48,92.52,16200.0,64.0291,64.0291,63.9461,63.9738,16200.0
2012-09-12 13:20:00,92.55,92.56,92.46,92.51,12100.0,63.9945,64.0014,63.9323,63.9669,12100.0
2012-09-12 13:30:00,92.53,92.55,92.47,92.51,19800.0,63.9807,63.9945,63.9392,63.9669,19800.0
2012-09-12 13:40:00,92.49,92.53,92.47,92.47,11700.0,63.953,63.9807,63.9392,63.9392,11700.0
2012-09-12 13:50:00,92.49,92.52,92.45,92.47,14200.0,63.953,63.9738,63.9254,63.9392,14200.0
2012-09-12 14:00:00,92.48,92.51,92.44,92.5,12000.0,63.9461,63.9669,63.9185,63.96,12000.0
2012-09-12 14:10:00,92.5,92.57,92.46,92.46,44700.0,63.96,64.0084,63.9323,63.9323,44700.0
2012-09-12 14:20:00,92.44,92.51,92.42,92.5,17600.0,63.9185,63.9669,63.9046,63.96,17600.0
2012-09-12 14:30:00,92.51,92.51,92.39,92.39,21800.0,63.9669,63.9669,63.8839,63.8839,21800.0
2012-09-12 14:40:00,92.41,92.43,92.33,92.33,32700.0,63.8977,63.9116,63.8424,63.8424,32700.0
2012-09-12 14:50:00,92.35,92.43,92.35,92.4,25200.0,63.8562,63.9116,63.8562,63.8908,25200.0
2012-09-12 15:00:00,92.41,92.41,92.26,92.31,21500.0,63.8977,63.8977,63.794,63.8286,21500.0
2012-09-12 15:10:00,92.32,92.37,92.29,92.36,24000.0,63.8355,63.8701,63.8148,63.8632,24000.0
2012-09-12 15:20:00,92.37,92.47,92.33,92.43,14600.0,63.8701,63.9392,63.8424,63.9116,14600.0
2012-09-12 15:30:00,92.44,92.45,92.34,92.38,32000.0,63.9185,63.9254,63.8493,63.877,32000.0
2012-09-12 15:40:00,92.4,92.42,92.35,92.4,53000.0,63.8908,63.9046,63.8562,63.8908,53000.0
2012-09-12 15:50:00,92.4,92.44,92.38,92.41,105500.0,63.8908,63.9185,63.877,63.8977,105500.0
2012-09-13 09:30:00,92.3,92.52,92.24,92.4,39300.0,63.8217,63.9738,63.7802,63.8908,39300.0
2012-09-13 09:40:00,92.39,92.48,92.18,92.47,23300.0,63.8839,63.9461,63.7387,63.9392,23300.0
2012-09-13 09:50:00,92.45,92.48,92.32,92.34,32900.0,63.9254,63.9461,63.8355,63.8493,32900.0
2012-09-13 10:00:00,92.34,92.5,92.34,92.4,30800.0,63.8493,63.96,63.8493,63.8908,30800.0
2012-09-13 10:10:00,92.4,92.46,92.2,92.24,27200.0,63.8908,63.9323,63.7525,63.7802,27200.0
2012-09-13 10:20:00,92.25,92.3,92.01,92.01,25400.0,63.7871,63.8217,63.6211,63.6211,25400.0
2012-09-13 10:30:00,92.03,92.14,91.96,91.98,51800.0,63.635,63.711,63.5866,63.6004,51800.0
2012-09-13 10:40:00,91.99,92.11,91.95,92.11,22500.0,63.6073,63.6903,63.5797,63.6903,22500.0
2012-09-13 10:50:00,92.16,92.19,92.08,92.14,16600.0,63.7249,63.7456,63.6695,63.711,16600.0
2012-09-13 11:00:00,92.14,92.24,92.14,92.24,10000.0,63.711,63.7802,63.711,63.7802,10000.0
2012-09-13 11:10:00,92.23,92.27,92.22,92.24,8300.0,63.7733,63.8009,63.7663,63.7802,8300.0
2012-09-13 11:20:00,92.24,92.28,92.19,92.25,17100.0,63.7802,63.8078,63.7456,63.7871,17100.0
2012-09-13 11:30:00,92.26,92.28,92.16,92.16,29300.0,63.794,63.8078,63.7249,63.7249,29300.0
2012-09-13 11:40:00,92.17,92.22,92.09,92.1,9600.0,63.7318,63.7663,63.6765,63.6834,9600.0
2012-09-13 11:50:00,92.1,92.13,91.95,92.01,49400.0,63.6834,63.7041,63.5797,63.6211,49400.0
2012-09-13 12:00:00,92.01,92.12,92.01,92.11,17800.0,63.6211,63.6972,63.6211,63.6903,17800.0
2012-09-13 12:10:00,92.11,92.11,91.97,92.01,18700.0,63.6903,63.6903,63.5935,63.6211,18700.0
2012-09-13 12:20:00,92.02,92.2,92.01,92.15,23200.0,63.6281,63.7525,63.6211,63.7179,23200.0
2012-09-13 12:30:00,92.11,92.72,92.01,92.41,48800.0,63.6903,64.1121,63.6211,63.8977,48800.0
2012-09-13 12:40:00,92.32,92.67,92.27,92.38,26300.0,63.8355,64.0775,63.8009,63.877,26300.0
2012-09-13 12:50:00,92.37,92.55,92.28,92.48,18400.0,63.8701,63.9945,63.8078,63.9461,18400.0
2012-09-13 13:00:00,92.48,92.6,92.31,92.35,50000.0,63.9461,64.0291,63.8286,63.8562,50000.0
2012-09-13 13:10:00,92.37,92.44,92.28,92.41,21300.0,63.8701,63.9185,63.8078,63.8977,21300.0
2012-09-13 13:20:00,92.39,92.58,92.39,92.57,28100.0,63.8839,64.0153,63.8839,64.0084,28100.0
2012-09-13 13:30:00,92.58,92.68,92.57,92.67,30600.0,64.0153,64.0844,64.0084,64.0775,30600.0
2012-09-13 13:40:00,92.67,92.67,92.56,92.67,30000.0,64.0775,64.0775,64.0014,64.0775,30000.0
2012-09-13 13:50:00,92.67,92.74,92.64,92.72,10300.0,64.0775,64.1259,64.0568,64.1121,10300.0
2012-09-13 14:00:00,92.72,92.95,92.7,92.94,22300.0,64.1121,64.2711,64.0982,64.2642,22300.0
2012-09-13 14:10:00,92.94,93.0,92.92,92.98,21600.0,64.2642,64.3057,64.2504,64.2919,21600.0
2012-09-13 14:20:00,92.98,93.24,92.97,93.19,47400.0,64.2919,64.4716,64.2849,64.4371,47400.0
2012-09-13 14:30:00,93.2,93.21,93.09,93.11,24400.0,64.444,64.4509,64.3679,64.3817,24400.0
2012-09-13 14:40:00,93.09,93.21,93.08,93.18,19800.0,64.3679,64.4509,64.361,64.4302,19800.0
2012-09-13 14:50:00,93.17,93.22,93.09,93.21,15300.0,64.4232,64.4578,64.3679,64.4509,15300.0
2012-09-13 15:00:00,93.2,93.33,93.15,93.31,25700.0,64.444,64.5339,64.4094,64.52,25700.0
2012-09-13 15:10:00,93.31,93.38,93.22,93.22,23200.0,64.52,64.5684,64.4578,64.4578,23200.0
2012-09-13 15:20:00,93.23,93.28,93.22,93.23,27900.0,64.4647,64.4993,64.4578,64.4647,27900.0
2012-09-13 15:30:00,93.23,93.37,93.22,93.33,44500.0,64.4647,64.5615,64.4578,64.5339,44500.0
2012-09-13 15:40:00,93.33,93.45,93.14,93.18,114900.0,64.5339,64.6168,64.4025,64.4302,114900.0
2012-09-13 15:50:00,93.18,93.21,93.04,93.13,110700.0,64.4302,64.4509,64.3333,64.3956,110700.0
2012-09-14 09:30:00,93.14,93.14,92.02,92.62,99400.0,64.4025,64.4025,63.6281,64.0429,99400.0
2012-09-14 09:40:00,92.64,93.0,92.57,92.86,102100.0,64.0568,64.3057,64.0084,64.2089,102100.0
2012-09-14 09:50:00,92.86,93.2,92.7,92.97,131100.0,64.2089,64.444,64.0982,64.2849,131100.0
2012-09-14 10:00:00,92.97,93.14,92.75,92.82,68100.0,64.2849,64.4025,64.1328,64.1812,68100.0
2012-09-14 10:10:00,92.81,92.9,92.73,92.89,81700.0,64.1743,64.2365,64.119,64.2296,81700.0
2012-09-14 10:20:00,92.9,93.03,92.82,92.91,137800.0,64.2365,64.3264,64.1812,64.2435,137800.0
2012-09-14 10:30:00,92.91,92.95,92.89,92.91,39200.0,64.2435,64.2711,64.2296,64.2435,39200.0
2012-09-14 10:40:00,92.9,92.93,92.65,92.71,50700.0,64.2365,64.2573,64.0637,64.1052,50700.0
2012-09-14 10:50:00,92.72,92.73,92.47,92.54,77000.0,64.1121,64.119,63.9392,63.9876,77000.0
2012-09-14 11:00:00,92.53,92.54,92.44,92.48,29300.0,63.9807,63.9876,63.9185,63.9461,29300.0
2012-09-14 11:10:00,92.48,92.59,92.47,92.53,38400.0,63.9461,64.0222,63.9392,63.9807,38400.0
2012-09-14 11:20:00,92.52,92.67,92.52,92.63,30500.0,63.9738,64.0775,63.9738,64.0498,30500.0
2012-09-14 11:30:00,92.63,92.7,92.56,92.61,57600.0,64.0498,64.0982,64.0014,64.036,57600.0
2012-09-14 11:40:00,92.61,92.64,92.54,92.55,35400.0,64.036,64.0568,63.9876,63.9945,35400.0
2012-09-14 11:50:00,92.55,92.61,92.49,92.56,30900.0,63.9945,64.036,63.953,64.0014,30900.0
2012-09-14 12:00:00,92.57,92.65,92.54,92.62,23500.0,64.0084,64.0637,63.9876,64.0429,23500.0
2012-09-14 12:10:00,92.62,92.69,92.58,92.69,20200.0,64.0429,64.0913,64.0153,64.0913,20200.0
2012-09-14 12:20:00,92.69,92.82,92.69,92.78,32500.0,64.0913,64.1812,64.0913,64.1536,32500.0
2012-09-14 12:30:00,92.79,92.81,92.75,92.75,14000.0,64.1605,64.1743,64.1328,64.1328,14000.0
2012-09-14 12:40:00,92.75,92.76,92.69,92.71,26200.0,64.1328,64.1397,64.0913,64.1052,26200.0
2012-09-14 12:50:00,92.7,92.72,92.6,92.6,13800.0,64.0982,64.1121,64.0291,64.0291,13800.0
2012-09-14 13:00:00,92.58,92.66,92.58,92.6,17500.0,64.0153,64.0706,64.0153,64.0291,17500.0
2012-09-14 13:10:00,92.6,92.61,92.55,92.55,13300.0,64.0291,64.036,63.9945,63.9945,13300.0
2012-09-14 13:20:00,92.56,92.56,92.39,92.41,16700.0,64.0014,64.0014,63.8839,63.8977,16700.0
2012-09-14 13:30:00,92.4,92.51,92.39,92.4,19100.0,63.8908,63.9669,63.8839,63.8908,19100.0
2012-09-14 13:40:00,92.4,92.45,92.37,92.44,33200.0,63.8908,63.9254,63.8701,63.9185,33200.0
2012-09-14 13:50:00,92.44,92.51,92.38,92.47,20300.0,63.9185,63.9669,63.877,63.9392,20300.0
2012-09-14 14:00:00,92.48,92.51,92.41,92.41,22000.0,63.9461,63.9669,63.8977,63.8977,22000.0
2012-09-14 14:10:00,92.43,92.48,92.39,92.42,17400.0,63.9116,63.9461,63.8839,63.9046,17400.0
2012-09-14 14:20:00,92.42,92.53,92.42,92.51,10200.0,63.9046,63.9807,63.9046,63.9669,10200.0
2012-09-14 14:30:00,92.51,92.55,92.47,92.52,17800.0,63.9669,63.9945,63.9392,63.9738,17800.0
2012-09-14 14:40:00,92.51,92.56,92.47,92.49,32900.0,63.9669,64.0014,63.9392,63.953,32900.0
2012-09-14 14:50:00,92.49,92.62,92.42,92.57,22200.0,63.953,64.0429,63.9046,64.0084,22200.0
2012-09-14 15:00:00,92.54,92.54,92.36,92.36,13200.0,63.9876,63.9876,63.8632,63.8632,13200.0
2012-09-14 15:10:00,92.37,92.41,92.28,92.34,26800.0,63.8701,63.8977,63.8078,63.8493,26800.0
2012-09-14 15:20:00,92.33,92.39,92.23,92.3,29900.0,63.8424,63.8839,63.7733,63.8217,29900.0
2012-09-14 15:30:00,92.33,92.42,92.27,92.39,26600.0,63.8424,63.9046,63.8009,63.8839,26600.0
2012-09-14 15:40:00,92.39,92.47,92.28,92.32,38200.0,63.8839,63.9392,63.8078,63.8355,38200.0
2012-09-14 15:50:00,92.32,92.52,92.27,92.52,98500.0,63.8355,63.9738,63.8009,63.9738,98500.0
2012-09-17 09:30:00,92.29,92.81,92.26,92.59,57500.0,63.8148,64.1743,63.794,64.0222,57500.0
2012-09-17 09:40:00,92.57,92.73,92.35,92.66,34200.0,64.0084,64.119,63.8562,64.0706,34200.0
2012-09-17 09:50:00,92.7,92.9,92.66,92.9,20500.0,64.0982,64.2365,64.0706,64.2365,20500.0
2012-09-17 10:00:00,92.9,92.93,92.73,92.92,25500.0,64.2365,64.2573,64.119,64.2504,25500.0
2012-09-17 10:10:00,92.91,92.95,92.84,92.88,23000.0,64.2435,64.2711,64.1951,64.2227,23000.0
2012-09-17 10:20:00,92.84,92.86,92.65,92.72,30900.0,64.1951,64.2089,64.0637,64.1121,30900.0
2012-09-17 10:30:00,92.69,92.7,92.52,92.53,21700.0,64.0913,64.0982,63.9738,63.9807,21700.0
2012-09-17 10:40:00,92.58,92.72,92.58,92.63,17800.0,64.0153,64.1121,64.0153,64.0498,17800.0
2012-09-17 10:50:00,92.62,92.63,92.49,92.5,24400.0,64.0429,64.0498,63.953,63.96,24400.0
2012-09-17 11:00:00,92.5,92.66,92.5,92.57,30900.0,63.96,64.0706,63.96,64.0084,30900.0
2012-09-17 11:10:00,92.59,92.63,92.5,92.52,29200.0,64.0222,64.0498,63.96,63.9738,29200.0
2012-09-17 11:20:00,92.53,92.53,92.32,92.32,16800.0,63.9807,63.9807,63.8355,63.8355,16800.0
2012-09-17 11:30:00,92.33,92.42,92.28,92.36,24900.0,63.8424,63.9046,63.8078,63.8632,24900.0
2012-09-17 11:40:00,92.36,92.47,92.36,92.47,18800.0,63.8632,63.9392,63.8632,63.9392,18800.0
2012-09-17 11:50:00,92.48,92.59,92.48,92.52,16200.0,63.9461,64.0222,63.9461,63.9738,16200.0
2012-09-17 12:00:00,92.52,92.55,92.47,92.55,17400.0,63.9738,63.9945,63.9392,63.9945,17400.0
2012-09-17 12:10:00,92.54,92.54,92.43,92.43,13500.0,63.9876,63.9876,63.9116,63.9116,13500.0
2012-09-17 12:20:00,92.42,92.47,92.39,92.45,14300.0,63.9046,63.9392,63.8839,63.9254,14300.0
2012-09-17 12:30:00,92.45,92.45,92.38,92.38,12600.0,63.9254,63.9254,63.877,63.877,12600.0
2012-09-17 12:40:00,92.37,92.42,92.36,92.41,9600.0,63.8701,63.9046,63.8632,63.8977,9600.0
2012-09-17 12:50:00,92.42,92.42,92.36,92.36,8600.0,63.9046,63.9046,63.8632,63.8632,8600.0
2012-09-17 13:00:00,92.36,92.41,92.35,92.39,14400.0,63.8632,63.8977,63.8562,63.8839,14400.0
2012-09-17 13:10:00,92.39,92.44,92.39,92.4,11900.0,63.8839,63.9185,63.8839,63.8908,11900.0
2012-09-17 13:20:00,92.4,92.45,92.4,92.43,9600.0,63.8908,63.9254,63.8908,63.9116,9600.0
2012-09-17 13:30:00,92.43,92.43,92.36,92.37,12600.0,63.9116,63.9116,63.8632,63.8701,12600.0
2012-09-17 13:40:00,92.37,92.38,92.34,92.34,8100.0,63.8701,63.877,63.8493,63.8493,8100.0
2012-09-17 13:50:00,92.34,92.35,92.27,92.31,17400.0,63.8493,63.8562,63.8009,63.8286,17400.0
2012-09-17 14:00:00,92.3,92.32,92.21,92.22,31600.0,63.8217,63.8355,63.7594,63.7663,31600.0
2012-09-17 14:10:00,92.22,92.36,92.22,92.34,18800.0,63.7663,63.8632,63.7663,63.8493,18800.0
2012-09-17 14:20:00,92.35,92.39,92.28,92.28,21500.0,63.8562,63.8839,63.8078,63.8078,21500.0
2012-09-17 14:30:00,92.29,92.3,92.21,92.23,19200.0,63.8148,63.8217,63.7594,63.7733,19200.0
2012-09-17 14:40:00,92.22,92.27,92.18,92.27,24300.0,63.7663,63.8009,63.7387,63.8009,24300.0
2012-09-17 14:50:00,92.26,92.27,92.2,92.24,13000.0,63.794,63.8009,63.7525,63.7802,13000.0
2012-09-17 15:00:00,92.23,92.26,92.18,92.22,19300.0,63.7733,63.794,63.7387,63.7663,19300.0
2012-09-17 15:10:00,92.22,92.25,92.17,92.17,26200.0,63.7663,63.7871,63.7318,63.7318,26200.0
2012-09-17 15:20:00,92.18,92.2,92.08,92.12,27700.0,63.7387,63.7525,63.6695,63.6972,27700.0
2012-09-17 15:30:00,92.12,92.13,92.02,92.06,37500.0,63.6972,63.7041,63.6281,63.6557,37500.0
2012-09-17 15:40:00,92.06,92.12,92.0,92.11,46500.0,63.6557,63.6972,63.6142,63.6903,46500.0
2012-09-17 15:50:00,92.12,92.21,92.06,92.21,90800.0,63.6972,63.7594,63.6557,63.7594,90800.0
2012-09-18 09:30:00,91.93,92.09,91.61,91.72,70100.0,63.5658,63.6765,63.3446,63.4206,70100.0
2012-09-18 09:40:00,91.75,91.76,91.22,91.28,48400.0,63.4414,63.4483,63.0749,63.1164,48400.0
2012-09-18 09:50:00,91.27,91.46,91.23,91.28,43900.0,63.1095,63.2408,63.0818,63.1164,43900.0
2012-09-18 10:00:00,91.3,91.37,91.2,91.31,39400.0,63.1302,63.1786,63.0611,63.1371,39400.0
2012-09-18 10:10:00,91.3,91.39,91.26,91.3,47900.0,63.1302,63.1924,63.1025,63.1302,47900.0
2012-09-18 10:20:00,91.31,91.32,91.14,91.16,51300.0,63.1371,63.144,63.0196,63.0334,51300.0
2012-09-18 10:30:00,91.16,91.42,91.06,91.36,32700.0,63.0334,63.2132,62.9643,63.1717,32700.0
2012-09-18 10:40:00,91.35,91.42,91.26,91.34,50000.0,63.1648,63.2132,63.1025,63.1579,50000.0
2012-09-18 10:50:00,91.35,91.57,91.31,91.57,35300.0,63.1648,63.3169,63.1371,63.3169,35300.0
2012-09-18 11:00:00,91.58,91.71,91.57,91.64,27800.0,63.3238,63.4137,63.3169,63.3653,27800.0
2012-09-18 11:10:00,91.65,91.71,91.61,91.63,37100.0,63.3722,63.4137,63.3446,63.3584,37100.0
2012-09-18 11:20:00,91.63,91.67,91.56,91.59,21300.0,63.3584,63.386,63.31,63.3307,21300.0
2012-09-18 11:30:00,91.59,91.59,91.4,91.42,28200.0,63.3307,63.3307,63.1994,63.2132,28200.0
2012-09-18 11:40:00,91.41,91.43,91.35,91.4,32700.0,63.2063,63.2201,63.1648,63.1994,32700.0
2012-09-18 11:50:00,91.39,91.4,91.3,91.31,20900.0,63.1924,63.1994,63.1302,63.1371,20900.0
2012-09-18 12:00:00,91.35,91.52,91.35,91.5,18100.0,63.1648,63.2823,63.1648,63.2685,18100.0
2012-09-18 12:10:00,91.51,91.58,91.48,91.52,22100.0,63.2754,63.3238,63.2547,63.2823,22100.0
2012-09-18 12:20:00,91.5,91.54,91.5,91.51,10000.0,63.2685,63.2962,63.2685,63.2754,10000.0
2012-09-18 12:30:00,91.53,91.57,91.53,91.56,10800.0,63.2892,63.3169,63.2892,63.31,10800.0
2012-09-18 12:40:00,91.57,91.62,91.57,91.58,9400.0,63.3169,63.3515,63.3169,63.3238,9400.0
2012-09-18 12:50:00,91.58,91.65,91.58,91.62,10000.0,63.3238,63.3722,63.3238,63.3515,10000.0
2012-09-18 13:00:00,91.62,91.63,91.54,91.58,13400.0,63.3515,63.3584,63.2962,63.3238,13400.0
2012-09-18 13:10:00,91.58,91.64,91.56,91.61,19200.0,63.3238,63.3653,63.31,63.3446,19200.0
2012-09-18 13:20:00,91.61,91.62,91.57,91.57,11000.0,63.3446,63.3515,63.3169,63.3169,11000.0
2012-09-18 13:30:00,91.59,91.62,91.53,91.6,12100.0,63.3307,63.3515,63.2892,63.3376,12100.0
2012-09-18 13:40:00,91.61,91.61,91.57,91.61,11400.0,63.3446,63.3446,63.3169,63.3446,11400.0
2012-09-18 13:50:00,91.6,91.6,91.5,91.58,41400.0,63.3376,63.3376,63.2685,63.3238,41400.0
2012-09-18 14:00:00,91.57,91.68,91.54,91.58,17500.0,63.3169,63.393,63.2962,63.3238,17500.0
2012-09-18 14:10:00,91.59,91.61,91.53,91.57,17900.0,63.3307,63.3446,63.2892,63.3169,17900.0
2012-09-18 14:20:00,91.57,91.6,91.53,91.57,14200.0,63.3169,63.3376,63.2892,63.3169,14200.0
2012-09-18 14:30:00,91.57,91.62,91.56,91.6,16400.0,63.3169,63.3515,63.31,63.3376,16400.0
2012-09-18 14:40:00,91.6,91.68,91.6,91.66,15300.0,63.3376,63.393,63.3376,63.3791,15300.0
2012-09-18 14:50:00,91.66,91.68,91.63,91.64,12900.0,63.3791,63.393,63.3584,63.3653,12900.0
2012-09-18 15:00:00,91.64,91.67,91.62,91.64,27800.0,63.3653,63.386,63.3515,63.3653,27800.0
2012-09-18 15:10:00,91.64,91.7,91.62,91.63,17200.0,63.3653,63.4068,63.3515,63.3584,17200.0
2012-09-18 15:20:00,91.62,91.68,91.62,91.68,22000.0,63.3515,63.393,63.3515,63.393,22000.0
2012-09-18 15:30:00,91.67,91.72,91.63,91.65,48400.0,63.386,63.4206,63.3584,63.3722,48400.0
2012-09-18 15:40:00,91.65,91.67,91.55,91.66,49500.0,63.3722,63.386,63.3031,63.3791,49500.0
2012-09-18 15:50:00,91.66,91.77,91.66,91.77,139300.0,63.3791,63.4552,63.3791,63.4552,139300.0
2012-09-19 09:30:00,91.72,91.93,91.72,91.75,51300.0,63.4206,63.5658,63.4206,63.4414,51300.0
2012-09-19 09:40:00,91.74,91.82,91.69,91.69,52300.0,63.4344,63.4898,63.3999,63.3999,52300.0
2012-09-19 09:50:00,91.7,91.7,91.56,91.64,24600.0,63.4068,63.4068,63.31,63.3653,24600.0
2012-09-19 10:00:00,91.65,91.93,91.62,91.81,17200.0,63.3722,63.5658,63.3515,63.4829,17200.0
2012-09-19 10:10:00,91.81,91.84,91.75,91.77,26000.0,63.4829,63.5036,63.4414,63.4552,26000.0
2012-09-19 10:20:00,91.76,91.79,91.72,91.76,15400.0,63.4483,63.469,63.4206,63.4483,15400.0
2012-09-19 10:30:00,91.76,91.81,91.74,91.79,24100.0,63.4483,63.4829,63.4344,63.469,24100.0
2012-09-19 10:40:00,91.79,91.81,91.7,91.73,35800.0,63.469,63.4829,63.4068,63.4275,35800.0
2012-09-19 10:50:00,91.73,91.74,91.67,91.69,9500.0,63.4275,63.4344,63.386,63.3999,9500.0
2012-09-19 11:00:00,91.7,91.75,91.64,91.67,32400.0,63.4068,63.4414,63.3653,63.386,32400.0
2012-09-19 11:10:00,91.66,91.68,91.64,91.65,22900.0,63.3791,63.393,63.3653,63.3722,22900.0
2012-09-19 11:20:00,91.65,91.69,91.64,91.66,36100.0,63.3722,63.3999,63.3653,63.3791,36100.0
2012-09-19 11:30:00,91.66,91.79,91.66,91.79,9500.0,63.3791,63.469,63.3791,63.469,9500.0
2012-09-19 11:40:00,91.78,91.86,91.77,91.83,13700.0,63.4621,63.5174,63.4552,63.4967,13700.0
2012-09-19 11:50:00,91.83,91.83,91.78,91.79,26100.0,63.4967,63.4967,63.4621,63.469,26100.0
2012-09-19 12:00:00,91.77,91.82,91.77,91.8,31100.0,63.4552,63.4898,63.4552,63.4759,31100.0
2012-09-19 12:10:00,91.81,91.82,91.8,91.82,16100.0,63.4829,63.4898,63.4759,63.4898,16100.0
2012-09-19 12:20:00,91.82,91.91,91.82,91.91,11300.0,63.4898,63.552,63.4898,63.552,11300.0
2012-09-19 12:30:00,91.91,92.0,91.9,91.98,21100.0,63.552,63.6142,63.5451,63.6004,21100.0
2012-09-19 12:40:00,91.97,91.99,91.97,91.97,7300.0,63.5935,63.6073,63.5935,63.5935,7300.0
2012-09-19 12:50:00,91.97,92.08,91.95,92.05,38300.0,63.5935,63.6695,63.5797,63.6488,38300.0
2012-09-19 13:00:00,92.05,92.08,92.03,92.05,10400.0,63.6488,63.6695,63.635,63.6488,10400.0
2012-09-19 13:10:00,92.05,92.08,92.01,92.01,17200.0,63.6488,63.6695,63.6211,63.6211,17200.0
2012-09-19 13:20:00,92.01,92.03,91.99,92.01,21900.0,63.6211,63.635,63.6073,63.6211,21900.0
2012-09-19 13:30:00,92.02,92.09,92.01,92.01,20900.0,63.6281,63.6765,63.6211,63.6211,20900.0
2012-09-19 13:40:00,92.01,92.04,92.0,92.0,17100.0,63.6211,63.6419,63.6142,63.6142,17100.0
2012-09-19 13:50:00,92.02,92.03,92.01,92.03,9100.0,63.6281,63.635,63.6211,63.635,9100.0
2012-09-19 14:00:00,92.03,92.11,92.03,92.11,16100.0,63.635,63.6903,63.635,63.6903,16100.0
2012-09-19 14:10:00,92.11,92.14,92.07,92.14,15200.0,63.6903,63.711,63.6626,63.711,15200.0
2012-09-19 14:20:00,92.16,92.23,92.15,92.17,16200.0,63.7249,63.7733,63.7179,63.7318,16200.0
2012-09-19 14:30:00,92.18,92.2,92.13,92.17,15500.0,63.7387,63.7525,63.7041,63.7318,15500.0
2012-09-19 14:40:00,92.17,92.22,92.14,92.18,24300.0,63.7318,63.7663,63.711,63.7387,24300.0
2012-09-19 14:50:00,92.17,92.21,92.12,92.21,26400.0,63.7318,63.7594,63.6972,63.7594,26400.0
2012-09-19 15:00:00,92.2,92.2,92.1,92.14,26000.0,63.7525,63.7525,63.6834,63.711,26000.0
2012-09-19 15:10:00,92.15,92.22,92.13,92.16,31200.0,63.7179,63.7663,63.7041,63.7249,31200.0
2012-09-19 15:20:00,92.16,92.24,92.14,92.22,27000.0,63.7249,63.7802,63.711,63.7663,27000.0
2012-09-19 15:30:00,92.22,92.28,92.14,92.28,42900.0,63.7663,63.8078,63.711,63.8078,42900.0
2012-09-19 15:40:00,92.29,92.35,92.19,92.24,72100.0,63.8148,63.8562,63.7456,63.7802,72100.0
2012-09-19 15:50:00,92.24,92.26,92.13,92.24,100700.0,63.7802,63.794,63.7041,63.7802,100700.0
2012-09-20 09:30:00,91.73,91.76,91.42,91.74,70400.0,63.4275,63.4483,63.2132,63.4344,70400.0
2012-09-20 09:40:00,91.77,91.89,91.7,91.76,39300.0,63.4552,63.5382,63.4068,63.4483,39300.0
2012-09-20 09:50:00,91.72,91.77,91.65,91.69,30900.0,63.4206,63.4552,63.3722,63.3999,30900.0
2012-09-20 10:00:00,91.71,91.79,91.66,91.69,27400.0,63.4137,63.469,63.3791,63.3999,27400.0
2012-09-20 10:10:00,91.69,91.76,91.55,91.55,33800.0,63.3999,63.4483,63.3031,63.3031,33800.0
2012-09-20 10:20:00,91.55,91.57,91.44,91.45,38000.0,63.3031,63.3169,63.227,63.2339,38000.0
2012-09-20 10:30:00,91.45,91.61,91.44,91.56,73000.0,63.2339,63.3446,63.227,63.31,73000.0
2012-09-20 10:40:00,91.57,91.57,91.35,91.36,69600.0,63.3169,63.3169,63.1648,63.1717,69600.0
2012-09-20 10:50:00,91.35,91.51,91.31,91.48,16400.0,63.1648,63.2754,63.1371,63.2547,16400.0
2012-09-20 11:00:00,91.49,91.56,91.39,91.4,34800.0,63.2616,63.31,63.1924,63.1994,34800.0
2012-09-20 11:10:00,91.41,91.42,91.31,91.32,22600.0,63.2063,63.2132,63.1371,63.144,22600.0
2012-09-20 11:20:00,91.32,91.42,91.29,91.33,28500.0,63.144,63.2132,63.1233,63.151,28500.0
2012-09-20 11:30:00,91.35,91.41,91.32,91.41,28800.0,63.1648,63.2063,63.144,63.2063,28800.0
2012-09-20 11:40:00,91.39,91.4,91.28,91.29,88600.0,63.1924,63.1994,63.1164,63.1233,88600.0
2012-09-20 11:50:00,91.28,91.41,91.28,91.35,17900.0,63.1164,63.2063,63.1164,63.1648,17900.0
2012-09-20 12:00:00,91.35,91.45,91.35,91.36,129300.0,63.1648,63.2339,63.1648,63.1717,129300.0
2012-09-20 12:10:00,91.35,91.45,91.34,91.43,15000.0,63.1648,63.2339,63.1579,63.2201,15000.0
2012-09-20 12:20:00,91.44,91.46,91.36,91.4,22000.0,63.227,63.2408,63.1717,63.1994,22000.0
2012-09-20 12:30:00,91.4,91.41,91.3,91.33,21000.0,63.1994,63.2063,63.1302,63.151,21000.0
2012-09-20 12:40:00,91.34,91.34,91.14,91.14,21900.0,63.1579,63.1579,63.0196,63.0196,21900.0
2012-09-20 12:50:00,91.16,91.25,91.12,91.25,17900.0,63.0334,63.0956,63.0057,63.0956,17900.0
2012-09-20 13:00:00,91.24,91.26,91.15,91.18,26500.0,63.0887,63.1025,63.0265,63.0472,26500.0
2012-09-20 13:10:00,91.18,91.23,91.18,91.21,16200.0,63.0472,63.0818,63.0472,63.068,16200.0
2012-09-20 13:20:00,91.2,91.24,91.19,91.22,10900.0,63.0611,63.0887,63.0541,63.0749,10900.0
2012-09-20 13:30:00,91.23,91.36,91.22,91.32,29100.0,63.0818,63.1717,63.0749,63.144,29100.0
2012-09-20 13:40:00,91.33,91.36,91.3,91.33,23700.0,63.151,63.1717,63.1302,63.151,23700.0
2012-09-20 13:50:00,91.32,91.34,91.25,91.29,16800.0,63.144,63.1579,63.0956,63.1233,16800.0
2012-09-20 14:00:00,91.28,91.35,91.26,91.33,15800.0,63.1164,63.1648,63.1025,63.151,15800.0
2012-09-20 14:10:00,91.34,91.4,91.32,91.32,22200.0,63.1579,63.1994,63.144,63.144,22200.0
2012-09-20 14:20:00,91.32,91.42,91.27,91.34,31600.0,63.144,63.2132,63.1095,63.1579,31600.0
2012-09-20 14:30:00,91.33,91.39,91.3,91.3,26600.0,63.151,63.1924,63.1302,63.1302,26600.0
2012-09-20 14:40:00,91.31,91.33,91.24,91.25,16900.0,63.1371,63.151,63.0887,63.0956,16900.0
2012-09-20 14:50:00,91.25,91.37,91.22,91.34,16900.0,63.0956,63.1786,63.0749,63.1579,16900.0
2012-09-20 15:00:00,91.35,91.38,91.34,91.37,17000.0,63.1648,63.1855,63.1579,63.1786,17000.0
2012-09-20 15:10:00,91.36,91.38,91.3,91.35,22800.0,63.1717,63.1855,63.1302,63.1648,22800.0
2012-09-20 15:20:00,91.35,91.41,91.32,91.38,37900.0,63.1648,63.2063,63.144,63.1855,37900.0
2012-09-20 15:30:00,91.38,91.39,91.2,91.25,47400.0,63.1855,63.1924,63.0611,63.0956,47400.0
2012-09-20 15:40:00,91.26,91.29,91.16,91.16,43500.0,63.1025,63.1233,63.0334,63.0334,43500.0
2012-09-20 15:50:00,91.16,91.33,91.16,91.18,178200.0,63.0334,63.151,63.0334,63.0472,178200.0
2012-09-21 09:30:00,91.35,91.35,91.05,91.29,350200.0,63.1648,63.1648,62.9573,63.1233,350200.0
2012-09-21 09:40:00,91.26,91.36,91.25,91.34,34400.0,63.1025,63.1717,63.0956,63.1579,34400.0
2012-09-21 09:50:00,91.35,91.37,91.19,91.35,55600.0,63.1648,63.1786,63.0541,63.1648,55600.0
2012-09-21 10:00:00,91.35,91.36,91.29,91.33,57600.0,63.1648,63.1717,63.1233,63.151,57600.0
2012-09-21 10:10:00,91.33,91.35,91.31,91.34,43800.0,63.151,63.1648,63.1371,63.1579,43800.0
2012-09-21 10:20:00,91.34,91.36,91.29,91.3,49600.0,63.1579,63.1717,63.1233,63.1302,49600.0
2012-09-21 10:30:00,91.3,91.34,91.29,91.33,32300.0,63.1302,63.1579,63.1233,63.151,32300.0
2012-09-21 10:40:00,91.33,91.34,91.29,91.3,33600.0,63.151,63.1579,63.1233,63.1302,33600.0
2012-09-21 10:50:00,91.3,91.31,91.24,91.27,41700.0,63.1302,63.1371,63.0887,63.1095,41700.0
2012-09-21 11:00:00,91.27,91.36,91.27,91.27,65200.0,63.1095,63.1717,63.1095,63.1095,65200.0
2012-09-21 11:10:00,91.27,91.4,91.27,91.38,100800.0,63.1095,63.1994,63.1095,63.1855,100800.0
2012-09-21 11:20:00,91.37,91.51,91.37,91.49,40100.0,63.1786,63.2754,63.1786,63.2616,40100.0
2012-09-21 11:30:00,91.5,91.62,91.5,91.62,29000.0,63.2685,63.3515,63.2685,63.3515,29000.0
2012-09-21 11:40:00,91.61,91.73,91.58,91.72,19100.0,63.3446,63.4275,63.3238,63.4206,19100.0
2012-09-21 11:50:00,91.72,91.74,91.65,91.66,22800.0,63.4206,63.4344,63.3722,63.3791,22800.0
2012-09-21 12:00:00,91.65,91.68,91.58,91.58,21000.0,63.3722,63.393,63.3238,63.3238,21000.0
2012-09-21 12:10:00,91.58,91.62,91.57,91.58,19700.0,63.3238,63.3515,63.3169,63.3238,19700.0
2012-09-21 12:20:00,91.58,91.59,91.5,91.52,29700.0,63.3238,63.3307,63.2685,63.2823,29700.0
2012-09-21 12:30:00,91.53,91.57,91.51,91.55,23200.0,63.2892,63.3169,63.2754,63.3031,23200.0
2012-09-21 12:40:00,91.56,91.6,91.54,91.58,24700.0,63.31,63.3376,63.2962,63.3238,24700.0
2012-09-21 12:50:00,91.57,91.59,91.52,91.56,46800.0,63.3169,63.3307,63.2823,63.31,46800.0
2012-09-21 13:00:00,91.56,91.61,91.55,91.59,24400.0,63.31,63.3446,63.3031,63.3307,24400.0
2012-09-21 13:10:00,91.6,91.6,91.53,91.57,27400.0,63.3376,63.3376,63.2892,63.3169,27400.0
2012-09-21 13:20:00,91.57,91.62,91.56,91.6,18700.0,63.3169,63.3515,63.31,63.3376,18700.0
2012-09-21 13:30:00,91.61,91.65,91.55,91.6,26900.0,63.3446,63.3722,63.3031,63.3376,26900.0
2012-09-21 13:40:00,91.6,91.61,91.52,91.52,46600.0,63.3376,63.3446,63.2823,63.2823,46600.0
2012-09-21 13:50:00,91.53,91.56,91.51,91.55,24400.0,63.2892,63.31,63.2754,63.3031,24400.0
2012-09-21 14:00:00,91.57,91.62,91.56,91.58,38000.0,63.3169,63.3515,63.31,63.3238,38000.0
2012-09-21 14:10:00,91.59,91.62,91.54,91.58,23000.0,63.3307,63.3515,63.2962,63.3238,23000.0
2012-09-21 14:20:00,91.59,91.59,91.5,91.56,22100.0,63.3307,63.3307,63.2685,63.31,22100.0
2012-09-21 14:30:00,91.56,91.59,91.54,91.55,28600.0,63.31,63.3307,63.2962,63.3031,28600.0
2012-09-21 14:40:00,91.55,91.6,91.51,91.54,29000.0,63.3031,63.3376,63.2754,63.2962,29000.0
2012-09-21 14:50:00,91.54,91.55,91.47,91.55,25000.0,63.2962,63.3031,63.2478,63.3031,25000.0
2012-09-21 15:00:00,91.54,91.56,91.49,91.54,31700.0,63.2962,63.31,63.2616,63.2962,31700.0
2012-09-21 15:10:00,91.54,91.54,91.44,91.54,51600.0,63.2962,63.2962,63.227,63.2962,51600.0
2012-09-21 15:20:00,91.54,91.55,91.46,91.52,61200.0,63.2962,63.3031,63.2408,63.2823,61200.0
2012-09-21 15:30:00,91.52,91.61,91.5,91.51,70800.0,63.2823,63.3446,63.2685,63.2754,70800.0
2012-09-21 15:40:00,91.51,91.59,91.44,91.51,114400.0,63.2754,63.3307,63.227,63.2754,114400.0
2012-09-21 15:50:00,91.51,91.57,91.32,91.32,294400.0,63.2754,63.3169,63.144,63.144,294400.0
2012-09-24 09:30:00,91.35,91.49,91.07,91.26,66300.0,63.1648,63.2616,62.9712,63.1025,66300.0
2012-09-24 09:40:00,91.28,91.28,90.62,90.65,36100.0,63.1164,63.1164,62.66,62.6808,36100.0
2012-09-24 09:50:00,90.64,90.67,90.39,90.52,72500.0,62.6738,62.6946,62.501,62.5909,72500.0
2012-09-24 10:00:00,90.55,90.72,90.55,90.59,37900.0,62.6116,62.7292,62.6116,62.6393,37900.0
2012-09-24 10:10:00,90.59,90.67,90.48,90.53,31200.0,62.6393,62.6946,62.5632,62.5978,31200.0
2012-09-24 10:20:00,90.55,90.67,90.46,90.65,32700.0,62.6116,62.6946,62.5494,62.6808,32700.0
2012-09-24 10:30:00,90.65,90.82,90.65,90.78,27700.0,62.6808,62.7983,62.6808,62.7706,27700.0
2012-09-24 10:40:00,90.77,90.78,90.62,90.65,22600.0,62.7637,62.7706,62.66,62.6808,22600.0
2012-09-24 10:50:00,90.66,90.81,90.6,90.66,17700.0,62.6877,62.7914,62.6462,62.6877,17700.0
2012-09-24 11:00:00,90.63,90.7,90.58,90.69,27500.0,62.6669,62.7153,62.6324,62.7084,27500.0
2012-09-24 11:10:00,90.68,90.68,90.55,90.55,27100.0,62.7015,62.7015,62.6116,62.6116,27100.0
2012-09-24 11:20:00,90.55,90.58,90.48,90.55,26300.0,62.6116,62.6324,62.5632,62.6116,26300.0
2012-09-24 11:30:00,90.54,90.62,90.51,90.59,20200.0,62.6047,62.66,62.584,62.6393,20200.0
2012-09-24 11:40:00,90.59,90.71,90.57,90.71,15000.0,62.6393,62.7222,62.6254,62.7222,15000.0
2012-09-24 11:50:00,90.71,90.73,90.69,90.71,14900.0,62.7222,62.7361,62.7084,62.7222,14900.0
2012-09-24 12:00:00,90.7,90.71,90.64,90.64,19300.0,62.7153,62.7222,62.6738,62.6738,19300.0
2012-09-24 12:10:00,90.63,90.67,90.5,90.53,30500.0,62.6669,62.6946,62.577,62.5978,30500.0
2012-09-24 12:20:00,90.53,90.56,90.47,90.49,32300.0,62.5978,62.6185,62.5563,62.5701,32300.0
2012-09-24 12:30:00,90.48,90.49,90.39,90.41,24500.0,62.5632,62.5701,62.501,62.5148,24500.0
2012-09-24 12:40:00,90.41,90.47,90.39,90.45,25100.0,62.5148,62.5563,62.501,62.5425,25100.0
2012-09-24 12:50:00,90.45,90.47,90.39,90.41,39100.0,62.5425,62.5563,62.501,62.5148,39100.0
2012-09-24 13:00:00,90.43,90.55,90.42,90.55,21900.0,62.5286,62.6116,62.5217,62.6116,21900.0
2012-09-24 13:10:00,90.56,90.62,90.55,90.62,12500.0,62.6185,62.66,62.6116,62.66,12500.0
2012-09-24 13:20:00,90.63,90.67,90.62,90.64,9600.0,62.6669,62.6946,62.66,62.6738,9600.0
2012-09-24 13:30:00,90.63,90.66,90.6,90.65,10900.0,62.6669,62.6877,62.6462,62.6808,10900.0
2012-09-24 13:40:00,90.66,90.77,90.65,90.76,21400.0,62.6877,62.7637,62.6808,62.7568,21400.0
2012-09-24 13:50:00,90.76,90.78,90.71,90.77,78700.0,62.7568,62.7706,62.7222,62.7637,78700.0
2012-09-24 14:00:00,90.76,90.9,90.76,90.89,18800.0,62.7568,62.8536,62.7568,62.8467,18800.0
2012-09-24 14:10:00,90.89,90.95,90.89,90.93,17700.0,62.8467,62.8882,62.8467,62.8744,17700.0
2012-09-24 14:20:00,90.94,90.98,90.93,90.97,17700.0,62.8813,62.9089,62.8744,62.902,17700.0
2012-09-24 14:30:00,90.98,91.07,90.96,91.03,42500.0,62.9089,62.9712,62.8951,62.9435,42500.0
2012-09-24 14:40:00,91.03,91.08,90.99,91.08,55600.0,62.9435,62.9781,62.9159,62.9781,55600.0
2012-09-24 14:50:00,91.08,91.23,91.08,91.15,37000.0,62.9781,63.0818,62.9781,63.0265,37000.0
2012-09-24 15:00:00,91.13,91.14,91.05,91.09,24800.0,63.0127,63.0196,62.9573,62.985,24800.0
2012-09-24 15:10:00,91.1,91.11,91.0,91.07,29000.0,62.9919,62.9988,62.9228,62.9712,29000.0
2012-09-24 15:20:00,91.07,91.14,91.06,91.14,21400.0,62.9712,63.0196,62.9643,63.0196,21400.0
2012-09-24 15:30:00,91.14,91.15,91.1,91.1,37400.0,63.0196,63.0265,62.9919,62.9919,37400.0
2012-09-24 15:40:00,91.09,91.12,90.97,90.99,61400.0,62.985,63.0057,62.902,62.9159,61400.0
2012-09-24 15:50:00,90.99,91.08,90.88,91.04,149700.0,62.9159,62.9781,62.8398,62.9504,149700.0
2012-09-25 09:30:00,91.2,91.39,91.05,91.17,56500.0,63.0611,63.1924,62.9573,63.0403,56500.0
2012-09-25 09:40:00,91.14,91.22,91.08,91.22,35000.0,63.0196,63.0749,62.9781,63.0749,35000.0
2012-09-25 09:50:00,91.21,91.34,91.18,91.3,22700.0,63.068,63.1579,63.0472,63.1302,22700.0
2012-09-25 10:00:00,91.32,91.57,91.32,91.52,26100.0,63.144,63.3169,63.144,63.2823,26100.0
2012-09-25 10:10:00,91.51,91.58,91.46,91.55,25100.0,63.2754,63.3238,63.2408,63.3031,25100.0
2012-09-25 10:20:00,91.54,91.57,91.41,91.45,37800.0,63.2962,63.3169,63.2063,63.2339,37800.0
2012-09-25 10:30:00,91.45,91.47,91.37,91.39,19600.0,63.2339,63.2478,63.1786,63.1924,19600.0
2012-09-25 10:40:00,91.38,91.45,91.29,91.43,22100.0,63.1855,63.2339,63.1233,63.2201,22100.0
2012-09-25 10:50:00,91.43,91.44,91.38,91.38,11800.0,63.2201,63.227,63.1855,63.1855,11800.0
2012-09-25 11:00:00,91.38,91.44,91.35,91.36,22500.0,63.1855,63.227,63.1648,63.1717,22500.0
2012-09-25 11:10:00,91.36,91.47,91.33,91.45,23200.0,63.1717,63.2478,63.151,63.2339,23200.0
2012-09-25 11:20:00,91.47,91.54,91.42,91.52,19200.0,63.2478,63.2962,63.2132,63.2823,19200.0
2012-09-25 11:30:00,91.54,91.58,91.5,91.55,22900.0,63.2962,63.3238,63.2685,63.3031,22900.0
2012-09-25 11:40:00,91.55,91.56,91.41,91.43,26200.0,63.3031,63.31,63.2063,63.2201,26200.0
2012-09-25 11:50:00,91.42,91.54,91.42,91.52,54900.0,63.2132,63.2962,63.2132,63.2823,54900.0
2012-09-25 12:00:00,91.52,91.56,91.47,91.48,52800.0,63.2823,63.31,63.2478,63.2547,52800.0
2012-09-25 12:10:00,91.49,91.51,91.45,91.51,33100.0,63.2616,63.2754,63.2339,63.2754,33100.0
2012-09-25 12:20:00,91.51,91.55,91.47,91.5,38700.0,63.2754,63.3031,63.2478,63.2685,38700.0
2012-09-25 12:30:00,91.5,91.66,91.5,91.55,67600.0,63.2685,63.3791,63.2685,63.3031,67600.0
2012-09-25 12:40:00,91.52,91.52,91.47,91.51,51600.0,63.2823,63.2823,63.2478,63.2754,51600.0
2012-09-25 12:50:00,91.52,91.66,91.51,91.66,30500.0,63.2823,63.3791,63.2754,63.3791,30500.0
2012-09-25 13:00:00,91.66,91.66,91.56,91.6,36500.0,63.3791,63.3791,63.31,63.3376,36500.0
2012-09-25 13:10:00,91.61,91.69,91.61,91.64,37900.0,63.3446,63.3999,63.3446,63.3653,37900.0
2012-09-25 13:20:00,91.64,91.81,91.64,91.73,35900.0,63.3653,63.4829,63.3653,63.4275,35900.0
2012-09-25 13:30:00,91.73,91.87,91.7,91.76,37200.0,63.4275,63.5243,63.4068,63.4483,37200.0
2012-09-25 13:40:00,91.76,91.78,91.64,91.65,30000.0,63.4483,63.4621,63.3653,63.3722,30000.0
2012-09-25 13:50:00,91.64,91.82,91.64,91.81,28200.0,63.3653,63.4898,63.3653,63.4829,28200.0
2012-09-25 14:00:00,91.81,91.82,91.72,91.73,39000.0,63.4829,63.4898,63.4206,63.4275,39000.0
2012-09-25 14:10:00,91.73,91.9,91.73,91.8,32300.0,63.4275,63.5451,63.4275,63.4759,32300.0
2012-09-25 14:20:00,91.79,91.79,91.66,91.74,28600.0,63.469,63.469,63.3791,63.4344,28600.0
2012-09-25 14:30:00,91.73,91.73,91.64,91.72,38700.0,63.4275,63.4275,63.3653,63.4206,38700.0
2012-09-25 14:40:00,91.72,91.72,91.55,91.65,29100.0,63.4206,63.4206,63.3031,63.3722,29100.0
2012-09-25 14:50:00,91.65,91.71,91.59,91.59,38200.0,63.3722,63.4137,63.3307,63.3307,38200.0
2012-09-25 15:00:00,91.59,91.66,91.46,91.47,46500.0,63.3307,63.3791,63.2408,63.2478,46500.0
2012-09-25 15:10:00,91.46,91.63,91.43,91.56,81300.0,63.2408,63.3584,63.2201,63.31,81300.0
2012-09-25 15:20:00,91.55,91.64,91.46,91.51,64000.0,63.3031,63.3653,63.2408,63.2754,64000.0
2012-09-25 15:30:00,91.51,91.55,91.4,91.44,84200.0,63.2754,63.3031,63.1994,63.227,84200.0
2012-09-25 15:40:00,91.44,91.54,91.41,91.48,85400.0,63.227,63.2962,63.2063,63.2547,85400.0
2012-09-25 15:50:00,91.48,91.53,91.42,91.51,200500.0,63.2547,63.2892,63.2132,63.2754,200500.0
2012-09-26 09:30:00,91.49,92.14,91.49,92.14,86400.0,63.2616,63.711,63.2616,63.711,86400.0
2012-09-26 09:40:00,92.13,92.45,92.08,92.41,52600.0,63.7041,63.9254,63.6695,63.8977,52600.0
2012-09-26 09:50:00,92.43,92.67,92.4,92.42,93400.0,63.9116,64.0775,63.8908,63.9046,93400.0
2012-09-26 10:00:00,92.44,92.53,92.28,92.39,41800.0,63.9185,63.9807,63.8078,63.8839,41800.0
2012-09-26 10:10:00,92.41,92.44,92.23,92.39,27900.0,63.8977,63.9185,63.7733,63.8839,27900.0
2012-09-26 10:20:00,92.39,92.4,92.28,92.35,12900.0,63.8839,63.8908,63.8078,63.8562,12900.0
2012-09-26 10:30:00,92.36,92.39,92.05,92.1,28100.0,63.8632,63.8839,63.6488,63.6834,28100.0
2012-09-26 10:40:00,92.08,92.25,92.08,92.22,22400.0,63.6695,63.7871,63.6695,63.7663,22400.0
2012-09-26 10:50:00,92.24,92.33,92.24,92.26,19800.0,63.7802,63.8424,63.7802,63.794,19800.0
2012-09-26 11:00:00,92.26,92.33,92.22,92.27,22500.0,63.794,63.8424,63.7663,63.8009,22500.0
2012-09-26 11:10:00,92.26,92.33,92.21,92.33,18700.0,63.794,63.8424,63.7594,63.8424,18700.0
2012-09-26 11:20:00,92.32,92.33,92.27,92.29,15800.0,63.8355,63.8424,63.8009,63.8148,15800.0
2012-09-26 11:30:00,92.29,92.3,92.14,92.23,16400.0,63.8148,63.8217,63.711,63.7733,16400.0
2012-09-26 11:40:00,92.23,92.33,92.23,92.29,21600.0,63.7733,63.8424,63.7733,63.8148,21600.0
2012-09-26 11:50:00,92.28,92.32,92.23,92.26,15900.0,63.8078,63.8355,63.7733,63.794,15900.0
2012-09-26 12:00:00,92.27,92.29,92.21,92.25,15200.0,63.8009,63.8148,63.7594,63.7871,15200.0
2012-09-26 12:10:00,92.24,92.27,92.12,92.13,16000.0,63.7802,63.8009,63.6972,63.7041,16000.0
2012-09-26 12:20:00,92.12,92.13,92.03,92.06,16100.0,63.6972,63.7041,63.635,63.6557,16100.0
2012-09-26 12:30:00,92.06,92.1,92.02,92.09,11400.0,63.6557,63.6834,63.6281,63.6765,11400.0
2012-09-26 12:40:00,92.09,92.1,92.04,92.06,23000.0,63.6765,63.6834,63.6419,63.6557,23000.0
2012-09-26 12:50:00,92.04,92.16,92.02,92.14,16400.0,63.6419,63.7249,63.6281,63.711,16400.0
2012-09-26 13:00:00,92.16,92.27,92.13,92.22,13900.0,63.7249,63.8009,63.7041,63.7663,13900.0
2012-09-26 13:10:00,92.21,92.26,92.2,92.26,11700.0,63.7594,63.794,63.7525,63.794,11700.0
2012-09-26 13:20:00,92.26,92.34,92.22,92.23,23000.0,63.794,63.8493,63.7663,63.7733,23000.0
2012-09-26 13:30:00,92.23,92.23,92.12,92.18,10600.0,63.7733,63.7733,63.6972,63.7387,10600.0
2012-09-26 13:40:00,92.19,92.19,92.08,92.08,14400.0,63.7456,63.7456,63.6695,63.6695,14400.0
2012-09-26 13:50:00,92.1,92.19,92.09,92.1,12400.0,63.6834,63.7456,63.6765,63.6834,12400.0
2012-09-26 14:00:00,92.1,92.24,92.1,92.21,19700.0,63.6834,63.7802,63.6834,63.7594,19700.0
2012-09-26 14:10:00,92.23,92.31,92.19,92.31,20900.0,63.7733,63.8286,63.7456,63.8286,20900.0
2012-09-26 14:20:00,92.3,92.31,92.19,92.2,61300.0,63.8217,63.8286,63.7456,63.7525,61300.0
2012-09-26 14:30:00,92.2,92.23,92.12,92.22,22600.0,63.7525,63.7733,63.6972,63.7663,22600.0
2012-09-26 14:40:00,92.21,92.26,92.2,92.25,23000.0,63.7594,63.794,63.7525,63.7871,23000.0
2012-09-26 14:50:00,92.24,92.32,92.2,92.31,21300.0,63.7802,63.8355,63.7525,63.8286,21300.0
2012-09-26 15:00:00,92.31,92.31,92.12,92.14,22900.0,63.8286,63.8286,63.6972,63.711,22900.0
2012-09-26 15:10:00,92.14,92.26,92.13,92.23,24500.0,63.711,63.794,63.7041,63.7733,24500.0
2012-09-26 15:20:00,92.21,92.27,92.16,92.18,23300.0,63.7594,63.8009,63.7249,63.7387,23300.0
2012-09-26 15:30:00,92.18,92.23,92.01,92.08,43200.0,63.7387,63.7733,63.6211,63.6695,43200.0
2012-09-26 15:40:00,92.08,92.08,91.87,91.88,37400.0,63.6695,63.6695,63.5243,63.5313,37400.0
2012-09-26 15:50:00,91.91,91.96,91.89,91.91,94400.0,63.552,63.5866,63.5382,63.552,94400.0
2012-09-27 09:30:00,92.18,92.34,92.06,92.08,113800.0,63.7387,63.8493,63.6557,63.6695,113800.0
2012-09-27 09:40:00,92.06,92.08,91.98,92.08,17500.0,63.6557,63.6695,63.6004,63.6695,17500.0
2012-09-27 09:50:00,92.06,92.07,91.73,91.83,48900.0,63.6557,63.6626,63.4275,63.4967,48900.0
2012-09-27 10:00:00,91.82,91.86,91.61,91.65,14400.0,63.4898,63.5174,63.3446,63.3722,14400.0
2012-09-27 10:10:00,91.64,91.75,91.59,91.72,23700.0,63.3653,63.4414,63.3307,63.4206,23700.0
2012-09-27 10:20:00,91.71,91.71,91.57,91.6,14300.0,63.4137,63.4137,63.3169,63.3376,14300.0
2012-09-27 10:30:00,91.6,91.67,91.57,91.6,25200.0,63.3376,63.386,63.3169,63.3376,25200.0
2012-09-27 10:40:00,91.59,91.6,91.5,91.54,34800.0,63.3307,63.3376,63.2685,63.2962,34800.0
2012-09-27 10:50:00,91.52,91.53,91.47,91.48,24900.0,63.2823,63.2892,63.2478,63.2547,24900.0
2012-09-27 11:00:00,91.47,91.52,91.44,91.44,12700.0,63.2478,63.2823,63.227,63.227,12700.0
2012-09-27 11:10:00,91.45,91.51,91.43,91.47,20200.0,63.2339,63.2754,63.2201,63.2478,20200.0
2012-09-27 11:20:00,91.47,91.59,91.45,91.53,50300.0,63.2478,63.3307,63.2339,63.2892,50300.0
2012-09-27 11:30:00,91.54,91.54,91.47,91.51,7200.0,63.2962,63.2962,63.2478,63.2754,7200.0
2012-09-27 11:40:00,91.51,91.6,91.5,91.6,13900.0,63.2754,63.3376,63.2685,63.3376,13900.0
2012-09-27 11:50:00,91.6,91.88,91.6,91.84,37800.0,63.3376,63.5313,63.3376,63.5036,37800.0
2012-09-27 12:00:00,91.84,91.95,91.83,91.94,9400.0,63.5036,63.5797,63.4967,63.5727,9400.0
2012-09-27 12:10:00,91.94,91.97,91.79,91.85,27600.0,63.5727,63.5935,63.469,63.5105,27600.0
2012-09-27 12:20:00,91.84,91.93,91.75,91.8,33900.0,63.5036,63.5658,63.4414,63.4759,33900.0
2012-09-27 12:30:00,91.82,91.86,91.77,91.79,14800.0,63.4898,63.5174,63.4552,63.469,14800.0
2012-09-27 12:40:00,91.78,91.79,91.7,91.79,11200.0,63.4621,63.469,63.4068,63.469,11200.0
2012-09-27 12:50:00,91.78,91.85,91.7,91.77,88100.0,63.4621,63.5105,63.4068,63.4552,88100.0
2012-09-27 13:00:00,91.73,91.82,91.73,91.75,21300.0,63.4275,63.4898,63.4275,63.4414,21300.0
2012-09-27 13:10:00,91.76,91.88,91.76,91.8,36000.0,63.4483,63.5313,63.4483,63.4759,36000.0
2012-09-27 13:20:00,91.81,91.92,91.8,91.89,36100.0,63.4829,63.5589,63.4759,63.5382,36100.0
2012-09-27 13:30:00,91.88,91.99,91.88,91.99,29600.0,63.5313,63.6073,63.5313,63.6073,29600.0
2012-09-27 13:40:00,91.98,92.16,91.96,92.12,31800.0,63.6004,63.7249,63.5866,63.6972,31800.0
2012-09-27 13:50:00,92.13,92.26,92.09,92.26,20700.0,63.7041,63.794,63.6765,63.794,20700.0
2012-09-27 14:00:00,92.26,92.32,92.22,92.3,35500.0,63.794,63.8355,63.7663,63.8217,35500.0
2012-09-27 14:10:00,92.28,92.36,92.28,92.35,14800.0,63.8078,63.8632,63.8078,63.8562,14800.0
2012-09-27 14:20:00,92.34,92.39,92.33,92.35,26600.0,63.8493,63.8839,63.8424,63.8562,26600.0
2012-09-27 14:30:00,92.37,92.38,92.31,92.35,29500.0,63.8701,63.877,63.8286,63.8562,29500.0
2012-09-27 14:40:00,92.37,92.4,92.34,92.37,28200.0,63.8701,63.8908,63.8493,63.8701,28200.0
2012-09-27 14:50:00,92.38,92.39,92.32,92.35,39500.0,63.877,63.8839,63.8355,63.8562,39500.0
2012-09-27 15:00:00,92.35,92.37,92.33,92.34,37800.0,63.8562,63.8701,63.8424,63.8493,37800.0
2012-09-27 15:10:00,92.35,92.37,92.3,92.35,44000.0,63.8562,63.8701,63.8217,63.8562,44000.0
2012-09-27 15:20:00,92.36,92.37,92.34,92.36,35800.0,63.8632,63.8701,63.8493,63.8632,35800.0
2012-09-27 15:30:00,92.35,92.5,92.34,92.45,48700.0,63.8562,63.96,63.8493,63.9254,48700.0
2012-09-27 15:40:00,92.44,92.47,92.34,92.37,40300.0,63.9185,63.9392,63.8493,63.8701,40300.0
2012-09-27 15:50:00,92.37,92.46,92.34,92.46,117900.0,63.8701,63.9323,63.8493,63.9323,117900.0
2012-09-28 09:30:00,92.28,92.41,92.19,92.24,50200.0,63.8078,63.8977,63.7456,63.7802,50200.0
2012-09-28 09:40:00,92.23,92.32,92.08,92.29,57800.0,63.7733,63.8355,63.6695,63.8148,57800.0
2012-09-28 09:50:00,92.29,92.42,92.2,92.41,28700.0,63.8148,63.9046,63.7525,63.8977,28700.0
2012-09-28 10:00:00,92.42,92.83,92.41,92.72,80000.0,63.9046,64.1881,63.8977,64.1121,80000.0
2012-09-28 10:10:00,92.72,92.72,92.43,92.49,36000.0,64.1121,64.1121,63.9116,63.953,36000.0
2012-09-28 10:20:00,92.48,92.52,92.32,92.41,21000.0,63.9461,63.9738,63.8355,63.8977,21000.0
2012-09-28 10:30:00,92.43,92.5,92.42,92.48,29700.0,63.9116,63.96,63.9046,63.9461,29700.0
2012-09-28 10:40:00,92.48,92.61,92.48,92.61,25900.0,63.9461,64.036,63.9461,64.036,25900.0
2012-09-28 10:50:00,92.62,92.71,92.6,92.61,20400.0,64.0429,64.1052,64.0291,64.036,20400.0
2012-09-28 11:00:00,92.62,92.62,92.52,92.55,25600.0,64.0429,64.0429,63.9738,63.9945,25600.0
2012-09-28 11:10:00,92.53,92.54,92.47,92.53,30100.0,63.9807,63.9876,63.9392,63.9807,30100.0
2012-09-28 11:20:00,92.53,92.62,92.53,92.57,32600.0,63.9807,64.0429,63.9807,64.0084,32600.0
2012-09-28 11:30:00,92.57,92.68,92.57,92.68,27900.0,64.0084,64.0844,64.0084,64.0844,27900.0
2012-09-28 11:40:00,92.68,92.74,92.63,92.73,19800.0,64.0844,64.1259,64.0498,64.119,19800.0
2012-09-28 11:50:00,92.72,92.76,92.62,92.76,23700.0,64.1121,64.1397,64.0429,64.1397,23700.0
2012-09-28 12:00:00,92.74,92.92,92.7,92.88,53500.0,64.1259,64.2504,64.0982,64.2227,53500.0
2012-09-28 12:10:00,92.9,93.05,92.88,93.05,68100.0,64.2365,64.3403,64.2227,64.3403,68100.0
2012-09-28 12:20:00,93.05,93.07,92.91,92.92,18800.0,64.3403,64.3541,64.2435,64.2504,18800.0
2012-09-28 12:30:00,92.94,92.98,92.91,92.94,17900.0,64.2642,64.2919,64.2435,64.2642,17900.0
2012-09-28 12:40:00,92.94,93.05,92.88,93.05,21100.0,64.2642,64.3403,64.2227,64.3403,21100.0
2012-09-28 12:50:00,93.06,93.1,93.02,93.09,19200.0,64.3472,64.3748,64.3195,64.3679,19200.0
2012-09-28 13:00:00,93.09,93.16,93.09,93.1,21700.0,64.3679,64.4163,64.3679,64.3748,21700.0
2012-09-28 13:10:00,93.11,93.14,93.06,93.09,26200.0,64.3817,64.4025,64.3472,64.3679,26200.0
2012-09-28 13:20:00,93.08,93.18,93.08,93.16,20100.0,64.361,64.4302,64.361,64.4163,20100.0
2012-09-28 13:30:00,93.16,93.42,93.16,93.42,23100.0,64.4163,64.5961,64.4163,64.5961,23100.0
2012-09-28 13:40:00,93.43,93.53,93.41,93.5,33200.0,64.603,64.6722,64.5892,64.6514,33200.0
2012-09-28 13:50:00,93.5,93.55,93.48,93.54,19400.0,64.6514,64.686,64.6376,64.6791,19400.0
2012-09-28 14:00:00,93.53,93.56,93.46,93.5,48400.0,64.6722,64.6929,64.6238,64.6514,48400.0
2012-09-28 14:10:00,93.5,93.52,93.45,93.49,36000.0,64.6514,64.6652,64.6168,64.6445,36000.0
2012-09-28 14:20:00,93.49,93.49,93.36,93.42,29400.0,64.6445,64.6445,64.5546,64.5961,29400.0
2012-09-28 14:30:00,93.42,93.42,93.21,93.29,36300.0,64.5961,64.5961,64.4509,64.5062,36300.0
2012-09-28 14:40:00,93.28,93.35,93.16,93.29,42500.0,64.4993,64.5477,64.4163,64.5062,42500.0
2012-09-28 14:50:00,93.29,93.4,93.27,93.36,30800.0,64.5062,64.5823,64.4924,64.5546,30800.0
2012-09-28 15:00:00,93.37,93.4,93.31,93.33,28100.0,64.5615,64.5823,64.52,64.5339,28100.0
2012-09-28 15:10:00,93.33,93.36,93.22,93.22,33800.0,64.5339,64.5546,64.4578,64.4578,33800.0
2012-09-28 15:20:00,93.22,93.29,93.18,93.26,37300.0,64.4578,64.5062,64.4302,64.4855,37300.0
2012-09-28 15:30:00,93.25,93.34,93.18,93.3,85500.0,64.4786,64.5408,64.4302,64.5131,85500.0
2012-09-28 15:40:00,93.3,93.7,93.27,93.51,147300.0,64.5131,64.7897,64.4924,64.6583,147300.0
2012-09-28 15:50:00,93.51,93.53,93.35,93.38,124100.0,64.6583,64.6722,64.5477,64.5684,124100.0
2012-10-01 09:30:00,93.37,93.67,93.34,93.41,83500.0,64.5615,64.769,64.5408,64.5892,83500.0
2012-10-01 09:40:00,93.41,93.45,93.06,93.15,133200.0,64.5892,64.6168,64.3472,64.4094,133200.0
2012-10-01 09:50:00,93.15,93.22,93.11,93.15,20500.0,64.4094,64.4578,64.3817,64.4094,20500.0
2012-10-01 10:00:00,93.18,93.81,93.18,93.7,71100.0,64.4302,64.8658,64.4302,64.7897,71100.0
2012-10-01 10:10:00,93.73,93.73,93.59,93.68,44800.0,64.8105,64.8105,64.7136,64.7759,44800.0
2012-10-01 10:20:00,93.67,93.93,93.66,93.92,58600.0,64.769,64.9487,64.7621,64.9418,58600.0
2012-10-01 10:30:00,93.93,93.94,93.68,93.68,40200.0,64.9487,64.9557,64.7759,64.7759,40200.0
2012-10-01 10:40:00,93.67,93.67,93.47,93.47,40700.0,64.769,64.769,64.6307,64.6307,40700.0
2012-10-01 10:50:00,93.45,93.45,93.24,93.31,75700.0,64.6168,64.6168,64.4716,64.52,75700.0
2012-10-01 11:00:00,93.32,93.5,93.31,93.41,37400.0,64.527,64.6514,64.52,64.5892,37400.0
2012-10-01 11:10:00,93.41,93.55,93.4,93.55,29100.0,64.5892,64.686,64.5823,64.686,29100.0
2012-10-01 11:20:00,93.53,93.63,93.51,93.57,32100.0,64.6722,64.7413,64.6583,64.6998,32100.0
2012-10-01 11:30:00,93.58,93.6,93.52,93.6,14700.0,64.7067,64.7206,64.6652,64.7206,14700.0
2012-10-01 11:40:00,93.59,93.69,93.59,93.67,17300.0,64.7136,64.7828,64.7136,64.769,17300.0
2012-10-01 11:50:00,93.67,93.71,93.61,93.67,14600.0,64.769,64.7966,64.7275,64.769,14600.0
2012-10-01 12:00:00,93.69,93.74,93.69,93.72,13400.0,64.7828,64.8174,64.7828,64.8035,13400.0
2012-10-01 12:10:00,93.74,93.95,93.74,93.9,22600.0,64.8174,64.9626,64.8174,64.928,22600.0
2012-10-01 12:20:00,93.89,93.92,93.87,93.91,17200.0,64.9211,64.9418,64.9073,64.9349,17200.0
2012-10-01 12:30:00,93.91,93.96,93.82,93.9,25600.0,64.9349,64.9695,64.8727,64.928,25600.0
2012-10-01 12:40:00,93.91,93.98,93.7,93.7,24500.0,64.9349,64.9833,64.7897,64.7897,24500.0
2012-10-01 12:50:00,93.73,93.79,93.65,93.75,16200.0,64.8105,64.8519,64.7551,64.8243,16200.0
2012-10-01 13:00:00,93.75,93.78,93.6,93.6,14400.0,64.8243,64.845,64.7206,64.7206,14400.0
2012-10-01 13:10:00,93.63,93.63,93.45,93.5,23600.0,64.7413,64.7413,64.6168,64.6514,23600.0
2012-10-01 13:20:00,93.46,93.49,93.42,93.49,17200.0,64.6238,64.6445,64.5961,64.6445,17200.0
2012-10-01 13:30:00,93.51,93.76,93.46,93.74,91700.0,64.6583,64.8312,64.6238,64.8174,91700.0
2012-10-01 13:40:00,93.73,93.8,93.66,93.78,25200.0,64.8105,64.8589,64.7621,64.845,25200.0
2012-10-01 13:50:00,93.79,93.83,93.77,93.79,20700.0,64.8519,64.8796,64.8381,64.8519,20700.0
2012-10-01 14:00:00,93.79,93.82,93.73,93.78,30400.0,64.8519,64.8727,64.8105,64.845,30400.0
2012-10-01 14:10:00,93.78,93.79,93.58,93.6,15500.0,64.845,64.8519,64.7067,64.7206,15500.0
2012-10-01 14:20:00,93.6,93.68,93.57,93.66,21200.0,64.7206,64.7759,64.6998,64.7621,21200.0
2012-10-01 14:30:00,93.68,93.73,93.58,93.69,25900.0,64.7759,64.8105,64.7067,64.7828,25900.0
2012-10-01 14:40:00,93.69,93.72,93.63,93.65,23600.0,64.7828,64.8035,64.7413,64.7551,23600.0
2012-10-01 14:50:00,93.65,93.66,93.56,93.58,30200.0,64.7551,64.7621,64.6929,64.7067,30200.0
2012-10-01 15:00:00,93.57,93.57,93.37,93.43,48900.0,64.6998,64.6998,64.5615,64.603,48900.0
2012-10-01 15:10:00,93.44,93.44,93.25,93.34,50900.0,64.6099,64.6099,64.4786,64.5408,50900.0
2012-10-01 15:20:00,93.33,93.33,93.16,93.31,35100.0,64.5339,64.5339,64.4163,64.52,35100.0
2012-10-01 15:30:00,93.31,93.37,93.19,93.26,75000.0,64.52,64.5615,64.4371,64.4855,75000.0
2012-10-01 15:40:00,93.26,93.38,93.2,93.31,75300.0,64.4855,64.5684,64.444,64.52,75300.0
2012-10-01 15:50:00,93.3,93.44,93.26,93.42,94800.0,64.5131,64.6099,64.4855,64.5961,94800.0
2012-10-02 09:30:00,93.55,93.7,93.19,93.21,55300.0,64.686,64.7897,64.4371,64.4509,55300.0
2012-10-02 09:40:00,93.2,93.39,93.12,93.31,22900.0,64.444,64.5754,64.3887,64.52,22900.0
2012-10-02 09:50:00,93.34,93.47,93.27,93.27,31700.0,64.5408,64.6307,64.4924,64.4924,31700.0
2012-10-02 10:00:00,93.24,93.26,93.05,93.13,22200.0,64.4716,64.4855,64.3403,64.3956,22200.0
2012-10-02 10:10:00,93.09,93.13,92.86,92.88,34500.0,64.3679,64.3956,64.2089,64.2227,34500.0
2012-10-02 10:20:00,92.88,92.88,92.74,92.88,38700.0,64.2227,64.2227,64.1259,64.2227,38700.0
2012-10-02 10:30:00,92.87,93.02,92.85,92.94,45100.0,64.2158,64.3195,64.202,64.2642,45100.0
2012-10-02 10:40:00,92.93,92.96,92.85,92.92,33400.0,64.2573,64.278,64.202,64.2504,33400.0
2012-10-02 10:50:00,92.92,92.92,92.56,92.57,38400.0,64.2504,64.2504,64.0014,64.0084,38400.0
2012-10-02 11:00:00,92.56,92.6,92.47,92.49,59900.0,64.0014,64.0291,63.9392,63.953,59900.0
2012-10-02 11:10:00,92.49,92.62,92.48,92.51,70000.0,63.953,64.0429,63.9461,63.9669,70000.0
2012-10-02 11:20:00,92.53,92.59,92.51,92.52,10900.0,63.9807,64.0222,63.9669,63.9738,10900.0
2012-10-02 11:30:00,92.52,92.63,92.28,92.4,44100.0,63.9738,64.0498,63.8078,63.8908,44100.0
2012-10-02 11:40:00,92.39,92.5,92.31,92.5,21300.0,63.8839,63.96,63.8286,63.96,21300.0
2012-10-02 11:50:00,92.48,92.51,92.46,92.5,29000.0,63.9461,63.9669,63.9323,63.96,29000.0
2012-10-02 12:00:00,92.48,92.53,92.45,92.5,26200.0,63.9461,63.9807,63.9254,63.96,26200.0
2012-10-02 12:10:00,92.5,92.62,92.48,92.59,15900.0,63.96,64.0429,63.9461,64.0222,15900.0
2012-10-02 12:20:00,92.59,92.64,92.58,92.62,12800.0,64.0222,64.0568,64.0153,64.0429,12800.0
2012-10-02 12:30:00,92.62,92.62,92.53,92.59,14700.0,64.0429,64.0429,63.9807,64.0222,14700.0
2012-10-02 12:40:00,92.61,92.64,92.52,92.54,15900.0,64.036,64.0568,63.9738,63.9876,15900.0
2012-10-02 12:50:00,92.55,92.59,92.53,92.56,10300.0,63.9945,64.0222,63.9807,64.0014,10300.0
2012-10-02 13:00:00,92.56,92.6,92.55,92.56,11300.0,64.0014,64.0291,63.9945,64.0014,11300.0
2012-10-02 13:10:00,92.56,92.59,92.53,92.56,20400.0,64.0014,64.0222,63.9807,64.0014,20400.0
2012-10-02 13:20:00,92.56,92.56,92.5,92.52,17800.0,64.0014,64.0014,63.96,63.9738,17800.0
2012-10-02 13:30:00,92.54,92.62,92.48,92.6,20000.0,63.9876,64.0429,63.9461,64.0291,20000.0
2012-10-02 13:40:00,92.64,92.71,92.61,92.66,11900.0,64.0568,64.1052,64.036,64.0706,11900.0
2012-10-02 13:50:00,92.68,92.69,92.51,92.63,12000.0,64.0844,64.0913,63.9669,64.0498,12000.0
2012-10-02 14:00:00,92.64,92.75,92.64,92.73,13600.0,64.0568,64.1328,64.0568,64.119,13600.0
2012-10-02 14:10:00,92.75,92.82,92.75,92.81,30600.0,64.1328,64.1812,64.1328,64.1743,30600.0
2012-10-02 14:20:00,92.81,92.83,92.71,92.75,26900.0,64.1743,64.1881,64.1052,64.1328,26900.0
2012-10-02 14:30:00,92.73,92.85,92.73,92.81,16000.0,64.119,64.202,64.119,64.1743,16000.0
2012-10-02 14:40:00,92.79,92.86,92.74,92.81,13600.0,64.1605,64.2089,64.1259,64.1743,13600.0
2012-10-02 14:50:00,92.82,92.92,92.82,92.85,17100.0,64.1812,64.2504,64.1812,64.202,17100.0
2012-10-02 15:00:00,92.83,92.98,92.78,92.96,25700.0,64.1881,64.2919,64.1536,64.278,25700.0
2012-10-02 15:10:00,92.96,93.0,92.93,93.0,33800.0,64.278,64.3057,64.2573,64.3057,33800.0
2012-10-02 15:20:00,93.0,93.03,92.95,93.0,60800.0,64.3057,64.3264,64.2711,64.3057,60800.0
2012-10-02 15:30:00,93.0,93.03,92.95,92.98,60200.0,64.3057,64.3264,64.2711,64.2919,60200.0
2012-10-02 15:40:00,93.0,93.15,92.96,92.98,80200.0,64.3057,64.4094,64.278,64.2919,80200.0
2012-10-02 15:50:00,92.99,93.19,92.99,93.16,129900.0,64.2988,64.4371,64.2988,64.4163,129900.0
2012-10-03 09:30:00,93.28,93.42,93.14,93.17,20000.0,64.4993,64.5961,64.4025,64.4232,20000.0
2012-10-03 09:40:00,93.16,93.21,93.11,93.13,26100.0,64.4163,64.4509,64.3817,64.3956,26100.0
2012-10-03 09:50:00,93.13,93.16,92.96,93.05,25100.0,64.3956,64.4163,64.278,64.3403,25100.0
2012-10-03 10:00:00,93.17,93.22,92.92,92.99,14900.0,64.4232,64.4578,64.2504,64.2988,14900.0
2012-10-03 10:10:00,93.01,93.22,93.01,93.18,37000.0,64.3126,64.4578,64.3126,64.4302,37000.0
2012-10-03 10:20:00,93.2,93.27,93.16,93.22,25900.0,64.444,64.4924,64.4163,64.4578,25900.0
2012-10-03 10:30:00,93.24,93.28,93.15,93.24,33900.0,64.4716,64.4993,64.4094,64.4716,33900.0
2012-10-03 10:40:00,93.25,93.26,93.17,93.17,26100.0,64.4786,64.4855,64.4232,64.4232,26100.0
2012-10-03 10:50:00,93.2,93.21,93.1,93.12,37500.0,64.444,64.4509,64.3748,64.3887,37500.0
2012-10-03 11:00:00,93.13,93.26,93.13,93.24,22300.0,64.3956,64.4855,64.3956,64.4716,22300.0
2012-10-03 11:10:00,93.26,93.45,93.26,93.33,16800.0,64.4855,64.6168,64.4855,64.5339,16800.0
2012-10-03 11:20:00,93.33,93.44,93.33,93.42,14800.0,64.5339,64.6099,64.5339,64.5961,14800.0
2012-10-03 11:30:00,93.39,93.52,93.39,93.5,12700.0,64.5754,64.6652,64.5754,64.6514,12700.0
2012-10-03 11:40:00,93.5,93.65,93.5,93.58,24000.0,64.6514,64.7551,64.6514,64.7067,24000.0
2012-10-03 11:50:00,93.58,93.58,93.48,93.48,13800.0,64.7067,64.7067,64.6376,64.6376,13800.0
2012-10-03 12:00:00,93.47,93.48,93.3,93.33,17900.0,64.6307,64.6376,64.5131,64.5339,17900.0
2012-10-03 12:10:00,93.33,93.37,93.3,93.32,13500.0,64.5339,64.5615,64.5131,64.527,13500.0
2012-10-03 12:20:00,93.32,93.33,93.19,93.25,30000.0,64.527,64.5339,64.4371,64.4786,30000.0
2012-10-03 12:30:00,93.25,93.28,93.23,93.25,19000.0,64.4786,64.4993,64.4647,64.4786,19000.0
2012-10-03 12:40:00,93.24,93.3,93.23,93.26,10900.0,64.4716,64.5131,64.4647,64.4855,10900.0
2012-10-03 12:50:00,93.26,93.36,93.26,93.36,15900.0,64.4855,64.5546,64.4855,64.5546,15900.0
2012-10-03 13:00:00,93.35,93.41,93.33,93.37,10000.0,64.5477,64.5892,64.5339,64.5615,10000.0
2012-10-03 13:10:00,93.38,93.4,93.35,93.38,14400.0,64.5684,64.5823,64.5477,64.5684,14400.0
2012-10-03 13:20:00,93.39,93.4,93.37,93.37,11200.0,64.5754,64.5823,64.5615,64.5615,11200.0
2012-10-03 13:30:00,93.38,93.4,93.06,93.09,17900.0,64.5684,64.5823,64.3472,64.3679,17900.0
2012-10-03 13:40:00,93.08,93.18,93.08,93.14,12600.0,64.361,64.4302,64.361,64.4025,12600.0
2012-10-03 13:50:00,93.15,93.18,93.12,93.13,18800.0,64.4094,64.4302,64.3887,64.3956,18800.0
2012-10-03 14:00:00,93.14,93.15,93.02,93.02,21900.0,64.4025,64.4094,64.3195,64.3195,21900.0
2012-10-03 14:10:00,93.01,93.06,92.93,92.94,19500.0,64.3126,64.3472,64.2573,64.2642,19500.0
2012-10-03 14:20:00,92.94,92.95,92.83,92.89,35800.0,64.2642,64.2711,64.1881,64.2296,35800.0
2012-10-03 14:30:00,92.9,93.05,92.89,93.03,30800.0,64.2365,64.3403,64.2296,64.3264,30800.0
2012-10-03 14:40:00,93.03,93.04,92.95,92.95,23800.0,64.3264,64.3333,64.2711,64.2711,23800.0
2012-10-03 14:50:00,92.95,92.99,92.9,92.99,24300.0,64.2711,64.2988,64.2365,64.2988,24300.0
2012-10-03 15:00:00,92.99,92.99,92.85,92.88,40600.0,64.2988,64.2988,64.202,64.2227,40600.0
2012-10-03 15:10:00,92.9,93.0,92.85,92.95,26700.0,64.2365,64.3057,64.202,64.2711,26700.0
2012-10-03 15:20:00,92.95,93.07,92.89,93.03,50200.0,64.2711,64.3541,64.2296,64.3264,50200.0
2012-10-03 15:30:00,93.04,93.04,92.93,93.03,41300.0,64.3333,64.3333,64.2573,64.3264,41300.0
2012-10-03 15:40:00,93.03,93.1,93.01,93.05,50900.0,64.3264,64.3748,64.3126,64.3403,50900.0
2012-10-03 15:50:00,93.04,93.1,93.0,93.09,129900.0,64.3333,64.3748,64.3057,64.3679,129900.0
2012-10-04 09:30:00,93.58,93.71,93.5,93.65,54600.0,64.7067,64.7966,64.6514,64.7551,54600.0
2012-10-04 09:40:00,93.63,93.74,93.59,93.74,64300.0,64.7413,64.8174,64.7136,64.8174,64300.0
2012-10-04 09:50:00,93.74,94.09,93.73,94.05,94400.0,64.8174,65.0594,64.8105,65.0317,94400.0
2012-10-04 10:00:00,94.05,94.14,93.78,94.14,37500.0,65.0317,65.094,64.845,65.094,37500.0
2012-10-04 10:10:00,94.16,94.39,94.15,94.33,46800.0,65.1078,65.2668,65.1009,65.2253,46800.0
2012-10-04 10:20:00,94.33,94.47,94.32,94.4,33000.0,65.2253,65.3221,65.2184,65.2737,33000.0
2012-10-04 10:30:00,94.41,94.53,94.41,94.53,19300.0,65.2806,65.3636,65.2806,65.3636,19300.0
2012-10-04 10:40:00,94.54,94.59,94.38,94.43,34900.0,65.3705,65.4051,65.2599,65.2945,34900.0
2012-10-04 10:50:00,94.44,94.45,94.27,94.36,12800.0,65.3014,65.3083,65.1838,65.2461,12800.0
2012-10-04 11:00:00,94.37,94.39,94.14,94.15,19600.0,65.253,65.2668,65.094,65.1009,19600.0
2012-10-04 11:10:00,94.12,94.21,94.1,94.12,18100.0,65.0801,65.1424,65.0663,65.0801,18100.0
2012-10-04 11:20:00,94.13,94.23,94.06,94.16,17900.0,65.087,65.1562,65.0386,65.1078,17900.0
2012-10-04 11:30:00,94.14,94.15,94.04,94.09,22700.0,65.094,65.1009,65.0248,65.0594,22700.0
2012-10-04 11:40:00,94.08,94.11,94.03,94.11,11600.0,65.0525,65.0732,65.0179,65.0732,11600.0
2012-10-04 11:50:00,94.11,94.18,94.04,94.18,14000.0,65.0732,65.1216,65.0248,65.1216,14000.0
2012-10-04 12:00:00,94.18,94.27,94.15,94.19,20000.0,65.1216,65.1838,65.1009,65.1285,20000.0
2012-10-04 12:10:00,94.2,94.29,94.18,94.19,16400.0,65.1354,65.1977,65.1216,65.1285,16400.0
2012-10-04 12:20:00,94.2,94.25,94.18,94.23,15300.0,65.1354,65.17,65.1216,65.1562,15300.0
2012-10-04 12:30:00,94.24,94.32,94.19,94.22,16400.0,65.1631,65.2184,65.1285,65.1493,16400.0
2012-10-04 12:40:00,94.22,94.24,94.15,94.22,20000.0,65.1493,65.1631,65.1009,65.1493,20000.0
2012-10-04 12:50:00,94.23,94.23,94.18,94.23,7900.0,65.1562,65.1562,65.1216,65.1562,7900.0
2012-10-04 13:00:00,94.24,94.28,94.22,94.24,9400.0,65.1631,65.1908,65.1493,65.1631,9400.0
2012-10-04 13:10:00,94.25,94.27,94.19,94.27,21300.0,65.17,65.1838,65.1285,65.1838,21300.0
2012-10-04 13:20:00,94.25,94.29,94.2,94.27,10200.0,65.17,65.1977,65.1354,65.1838,10200.0
2012-10-04 13:30:00,94.26,94.33,94.25,94.28,10800.0,65.1769,65.2253,65.17,65.1908,10800.0
2012-10-04 13:40:00,94.27,94.34,94.23,94.23,11500.0,65.1838,65.2322,65.1562,65.1562,11500.0
2012-10-04 13:50:00,94.22,94.35,94.2,94.35,13400.0,65.1493,65.2392,65.1354,65.2392,13400.0
2012-10-04 14:00:00,94.34,94.34,94.16,94.3,23400.0,65.2322,65.2322,65.1078,65.2046,23400.0
2012-10-04 14:10:00,94.31,94.4,94.29,94.33,23100.0,65.2115,65.2737,65.1977,65.2253,23100.0
2012-10-04 14:20:00,94.34,94.38,94.3,94.37,18600.0,65.2322,65.2599,65.2046,65.253,18600.0
2012-10-04 14:30:00,94.36,94.36,94.27,94.35,33700.0,65.2461,65.2461,65.1838,65.2392,33700.0
2012-10-04 14:40:00,94.36,94.44,94.32,94.36,32500.0,65.2461,65.3014,65.2184,65.2461,32500.0
2012-10-04 14:50:00,94.35,94.41,94.27,94.39,32200.0,65.2392,65.2806,65.1838,65.2668,32200.0
2012-10-04 15:00:00,94.38,94.39,94.33,94.34,17600.0,65.2599,65.2668,65.2253,65.2322,17600.0
2012-10-04 15:10:00,94.34,94.41,94.28,94.4,39100.0,65.2322,65.2806,65.1908,65.2737,39100.0
2012-10-04 15:20:00,94.4,94.42,94.31,94.38,32400.0,65.2737,65.2876,65.2115,65.2599,32400.0
2012-10-04 15:30:00,94.39,94.44,94.38,94.43,46500.0,65.2668,65.3014,65.2599,65.2945,46500.0
2012-10-04 15:40:00,94.43,94.52,94.4,94.44,86400.0,65.2945,65.3567,65.2737,65.3014,86400.0
2012-10-04 15:50:00,94.43,94.52,94.35,94.51,115800.0,65.2945,65.3567,65.2392,65.3498,115800.0
2012-10-05 09:30:00,94.8,94.9,94.66,94.73,63400.0,65.5503,65.6195,65.4535,65.5019,63400.0
2012-10-05 09:40:00,94.74,94.8,94.61,94.72,35500.0,65.5088,65.5503,65.4189,65.495,35500.0
2012-10-05 09:50:00,94.7,94.75,94.57,94.69,46700.0,65.4812,65.5157,65.3913,65.4743,46700.0
2012-10-05 10:00:00,94.72,94.81,94.7,94.76,36200.0,65.495,65.5572,65.4812,65.5227,36200.0
2012-10-05 10:10:00,94.77,94.89,94.76,94.78,22700.0,65.5296,65.6125,65.5227,65.5365,22700.0
2012-10-05 10:20:00,94.78,94.86,94.74,94.79,37700.0,65.5365,65.5918,65.5088,65.5434,37700.0
2012-10-05 10:30:00,94.8,94.87,94.73,94.75,24500.0,65.5503,65.5987,65.5019,65.5157,24500.0
2012-10-05 10:40:00,94.75,94.78,94.65,94.65,22800.0,65.5157,65.5365,65.4466,65.4466,22800.0
2012-10-05 10:50:00,94.64,94.73,94.64,94.65,16300.0,65.4397,65.5019,65.4397,65.4466,16300.0
2012-10-05 11:00:00,94.65,94.66,94.5,94.55,25500.0,65.4466,65.4535,65.3429,65.3774,25500.0
2012-10-05 11:10:00,94.56,94.56,94.39,94.5,88300.0,65.3844,65.3844,65.2668,65.3429,88300.0
2012-10-05 11:20:00,94.51,94.56,94.38,94.41,18800.0,65.3498,65.3844,65.2599,65.2806,18800.0
2012-10-05 11:30:00,94.43,94.53,94.41,94.47,29000.0,65.2945,65.3636,65.2806,65.3221,29000.0
2012-10-05 11:40:00,94.45,94.59,94.44,94.54,23300.0,65.3083,65.4051,65.3014,65.3705,23300.0
2012-10-05 11:50:00,94.54,94.63,94.53,94.62,66900.0,65.3705,65.4328,65.3636,65.4259,66900.0
2012-10-05 12:00:00,94.61,94.73,94.6,94.7,18600.0,65.4189,65.5019,65.412,65.4812,18600.0
2012-10-05 12:10:00,94.7,94.77,94.62,94.62,20800.0,65.4812,65.5296,65.4259,65.4259,20800.0
2012-10-05 12:20:00,94.6,94.61,94.5,94.54,13000.0,65.412,65.4189,65.3429,65.3705,13000.0
2012-10-05 12:30:00,94.54,94.67,94.54,94.6,13100.0,65.3705,65.4604,65.3705,65.412,13100.0
2012-10-05 12:40:00,94.59,94.63,94.54,94.56,12200.0,65.4051,65.4328,65.3705,65.3844,12200.0
2012-10-05 12:50:00,94.55,94.57,94.53,94.54,8200.0,65.3774,65.3913,65.3636,65.3705,8200.0
2012-10-05 13:00:00,94.54,94.55,94.5,94.55,14900.0,65.3705,65.3774,65.3429,65.3774,14900.0
2012-10-05 13:10:00,94.56,94.56,94.5,94.54,10800.0,65.3844,65.3844,65.3429,65.3705,10800.0
2012-10-05 13:20:00,94.54,94.55,94.43,94.46,19700.0,65.3705,65.3774,65.2945,65.3152,19700.0
2012-10-05 13:30:00,94.44,94.55,94.43,94.5,18300.0,65.3014,65.3774,65.2945,65.3429,18300.0
2012-10-05 13:40:00,94.52,94.56,94.49,94.53,17000.0,65.3567,65.3844,65.336,65.3636,17000.0
2012-10-05 13:50:00,94.53,94.58,94.52,94.52,12700.0,65.3636,65.3982,65.3567,65.3567,12700.0
2012-10-05 14:00:00,94.51,94.56,94.5,94.55,23700.0,65.3498,65.3844,65.3429,65.3774,23700.0
2012-10-05 14:10:00,94.55,94.65,94.54,94.62,22500.0,65.3774,65.4466,65.3705,65.4259,22500.0
2012-10-05 14:20:00,94.61,94.62,94.52,94.56,24700.0,65.4189,65.4259,65.3567,65.3844,24700.0
2012-10-05 14:30:00,94.56,94.64,94.53,94.55,18600.0,65.3844,65.4397,65.3636,65.3774,18600.0
2012-10-05 14:40:00,94.55,94.58,94.51,94.54,19700.0,65.3774,65.3982,65.3498,65.3705,19700.0
2012-10-05 14:50:00,94.54,94.58,94.34,94.36,35100.0,65.3705,65.3982,65.2322,65.2461,35100.0
2012-10-05 15:00:00,94.35,94.4,94.26,94.33,21900.0,65.2392,65.2737,65.1769,65.2253,21900.0
2012-10-05 15:10:00,94.32,94.34,94.18,94.33,39800.0,65.2184,65.2322,65.1216,65.2253,39800.0
2012-10-05 15:20:00,94.32,94.38,94.31,94.32,21600.0,65.2184,65.2599,65.2115,65.2184,21600.0
2012-10-05 15:30:00,94.31,94.35,94.13,94.13,37700.0,65.2115,65.2392,65.087,65.087,37700.0
2012-10-05 15:40:00,94.13,94.38,94.13,94.38,38300.0,65.087,65.2599,65.087,65.2599,38300.0
2012-10-05 15:50:00,94.39,94.39,94.26,94.38,57800.0,65.2668,65.2668,65.1769,65.2599,57800.0
2012-10-08 09:30:00,94.2,94.29,94.02,94.26,26700.0,65.1354,65.1977,65.011,65.1769,26700.0
2012-10-08 09:40:00,94.26,94.27,94.15,94.18,17100.0,65.1769,65.1838,65.1009,65.1216,17100.0
2012-10-08 09:50:00,94.17,94.25,94.17,94.19,19600.0,65.1147,65.17,65.1147,65.1285,19600.0
2012-10-08 10:00:00,94.19,94.34,94.18,94.33,9700.0,65.1285,65.2322,65.1216,65.2253,9700.0
2012-10-08 10:10:00,94.33,94.41,94.23,94.26,8000.0,65.2253,65.2806,65.1562,65.1769,8000.0
2012-10-08 10:20:00,94.28,94.3,94.23,94.3,10500.0,65.1908,65.2046,65.1562,65.2046,10500.0
2012-10-08 10:30:00,94.3,94.4,94.25,94.39,21500.0,65.2046,65.2737,65.17,65.2668,21500.0
2012-10-08 10:40:00,94.39,94.59,94.34,94.34,24200.0,65.2668,65.4051,65.2322,65.2322,24200.0
2012-10-08 10:50:00,94.33,94.45,94.32,94.32,17900.0,65.2253,65.3083,65.2184,65.2184,17900.0
2012-10-08 11:00:00,94.31,94.44,94.31,94.36,11200.0,65.2115,65.3014,65.2115,65.2461,11200.0
2012-10-08 11:10:00,94.35,94.41,94.25,94.31,12600.0,65.2392,65.2806,65.17,65.2115,12600.0
2012-10-08 11:20:00,94.3,94.3,94.16,94.22,10700.0,65.2046,65.2046,65.1078,65.1493,10700.0
2012-10-08 11:30:00,94.22,94.36,94.22,94.35,17100.0,65.1493,65.2461,65.1493,65.2392,17100.0
2012-10-08 11:40:00,94.36,94.4,94.34,94.39,9300.0,65.2461,65.2737,65.2322,65.2668,9300.0
2012-10-08 11:50:00,94.38,94.48,94.34,94.48,11300.0,65.2599,65.329,65.2322,65.329,11300.0
2012-10-08 12:00:00,94.47,94.48,94.32,94.34,15400.0,65.3221,65.329,65.2184,65.2322,15400.0
2012-10-08 12:10:00,94.34,94.35,94.23,94.25,16900.0,65.2322,65.2392,65.1562,65.17,16900.0
2012-10-08 12:20:00,94.24,94.26,94.17,94.21,16000.0,65.1631,65.1769,65.1147,65.1424,16000.0
2012-10-08 12:30:00,94.23,94.35,94.21,94.35,11700.0,65.1562,65.2392,65.1424,65.2392,11700.0
2012-10-08 12:40:00,94.34,94.34,94.28,94.31,7700.0,65.2322,65.2322,65.1908,65.2115,7700.0
2012-10-08 12:50:00,94.32,94.36,94.29,94.32,10800.0,65.2184,65.2461,65.1977,65.2184,10800.0
2012-10-08 13:00:00,94.34,94.37,94.27,94.31,11900.0,65.2322,65.253,65.1838,65.2115,11900.0
2012-10-08 13:10:00,94.34,94.36,94.32,94.36,5900.0,65.2322,65.2461,65.2184,65.2461,5900.0
2012-10-08 13:20:00,94.36,94.36,94.26,94.3,11000.0,65.2461,65.2461,65.1769,65.2046,11000.0
2012-10-08 13:30:00,94.31,94.37,94.29,94.31,14900.0,65.2115,65.253,65.1977,65.2115,14900.0
2012-10-08 13:40:00,94.31,94.33,94.15,94.15,7900.0,65.2115,65.2253,65.1009,65.1009,7900.0
2012-10-08 13:50:00,94.16,94.2,94.16,94.17,9300.0,65.1078,65.1354,65.1078,65.1147,9300.0
2012-10-08 14:00:00,94.16,94.24,94.15,94.24,9600.0,65.1078,65.1631,65.1009,65.1631,9600.0
2012-10-08 14:10:00,94.23,94.25,94.2,94.24,8200.0,65.1562,65.17,65.1354,65.1631,8200.0
2012-10-08 14:20:00,94.25,94.25,94.16,94.25,9700.0,65.17,65.17,65.1078,65.17,9700.0
2012-10-08 14:30:00,94.25,94.25,94.11,94.11,9500.0,65.17,65.17,65.0732,65.0732,9500.0
2012-10-08 14:40:00,94.12,94.12,94.06,94.07,7900.0,65.0801,65.0801,65.0386,65.0455,7900.0
2012-10-08 14:50:00,94.08,94.14,94.02,94.12,15400.0,65.0525,65.094,65.011,65.0801,15400.0
2012-10-08 15:00:00,94.13,94.19,94.11,94.11,17700.0,65.087,65.1285,65.0732,65.0732,17700.0
2012-10-08 15:10:00,94.11,94.17,94.08,94.1,15500.0,65.0732,65.1147,65.0525,65.0663,15500.0
2012-10-08 15:20:00,94.1,94.15,94.08,94.1,13800.0,65.0663,65.1009,65.0525,65.0663,13800.0
2012-10-08 15:30:00,94.1,94.12,94.03,94.04,21100.0,65.0663,65.0801,65.0179,65.0248,21100.0
2012-10-08 15:40:00,94.04,94.08,94.02,94.06,26100.0,65.0248,65.0525,65.011,65.0386,26100.0
2012-10-08 15:50:00,94.06,94.09,94.0,94.01,58600.0,65.0386,65.0594,64.9971,65.0041,58600.0
2012-10-09 09:30:00,94.07,94.6,93.95,94.52,52100.0,65.0455,65.412,64.9626,65.3567,52100.0
2012-10-09 09:40:00,94.55,94.8,94.5,94.7,28500.0,65.3774,65.5503,65.3429,65.4812,28500.0
2012-10-09 09:50:00,94.74,94.82,94.66,94.76,22600.0,65.5088,65.5641,65.4535,65.5227,22600.0
2012-10-09 10:00:00,94.75,94.76,94.62,94.64,14800.0,65.5157,65.5227,65.4259,65.4397,14800.0
2012-10-09 10:10:00,94.64,94.79,94.55,94.55,16700.0,65.4397,65.5434,65.3774,65.3774,16700.0
2012-10-09 10:20:00,94.58,94.7,94.55,94.63,20400.0,65.3982,65.4812,65.3774,65.4328,20400.0
2012-10-09 10:30:00,94.63,94.63,94.53,94.54,18000.0,65.4328,65.4328,65.3636,65.3705,18000.0
2012-10-09 10:40:00,94.55,94.61,94.44,94.44,11100.0,65.3774,65.4189,65.3014,65.3014,11100.0
2012-10-09 10:50:00,94.41,94.45,94.32,94.38,9300.0,65.2806,65.3083,65.2184,65.2599,9300.0
2012-10-09 11:00:00,94.37,94.37,94.15,94.29,8700.0,65.253,65.253,65.1009,65.1977,8700.0
2012-10-09 11:10:00,94.3,94.3,94.16,94.21,8200.0,65.2046,65.2046,65.1078,65.1424,8200.0
2012-10-09 11:20:00,94.17,94.24,94.0,94.01,12100.0,65.1147,65.1631,64.9971,65.0041,12100.0
2012-10-09 11:30:00,93.97,94.05,93.96,93.99,15400.0,64.9764,65.0317,64.9695,64.9902,15400.0
2012-10-09 11:40:00,93.97,94.0,93.89,93.98,9600.0,64.9764,64.9971,64.9211,64.9833,9600.0
2012-10-09 11:50:00,93.99,94.05,93.97,93.98,6900.0,64.9902,65.0317,64.9764,64.9833,6900.0
2012-10-09 12:00:00,94.0,94.04,93.99,94.03,5800.0,64.9971,65.0248,64.9902,65.0179,5800.0
2012-10-09 12:10:00,94.03,94.16,93.88,93.88,25400.0,65.0179,65.1078,64.9142,64.9142,25400.0
2012-10-09 12:20:00,93.86,93.96,93.84,93.91,6600.0,64.9003,64.9695,64.8865,64.9349,6600.0
2012-10-09 12:30:00,93.94,93.95,93.88,93.94,9400.0,64.9557,64.9626,64.9142,64.9557,9400.0
2012-10-09 12:40:00,93.93,94.0,93.91,93.98,7800.0,64.9487,64.9971,64.9349,64.9833,7800.0
2012-10-09 12:50:00,93.99,94.1,93.96,94.1,10400.0,64.9902,65.0663,64.9695,65.0663,10400.0
2012-10-09 13:00:00,94.1,94.12,94.02,94.1,11400.0,65.0663,65.0801,65.011,65.0663,11400.0
2012-10-09 13:10:00,94.1,94.15,94.08,94.13,8600.0,65.0663,65.1009,65.0525,65.087,8600.0
2012-10-09 13:20:00,94.14,94.17,94.09,94.14,6200.0,65.094,65.1147,65.0594,65.094,6200.0
2012-10-09 13:30:00,94.14,94.19,94.06,94.1,10000.0,65.094,65.1285,65.0386,65.0663,10000.0
2012-10-09 13:40:00,94.11,94.12,93.91,94.02,15600.0,65.0732,65.0801,64.9349,65.011,15600.0
2012-10-09 13:50:00,94.0,94.04,93.92,93.92,7700.0,64.9971,65.0248,64.9418,64.9418,7700.0
2012-10-09 14:00:00,93.92,93.96,93.91,93.93,6300.0,64.9418,64.9695,64.9349,64.9487,6300.0
2012-10-09 14:10:00,93.95,93.98,93.89,93.97,8000.0,64.9626,64.9833,64.9211,64.9764,8000.0
2012-10-09 14:20:00,93.99,94.05,93.97,94.02,14000.0,64.9902,65.0317,64.9764,65.011,14000.0
2012-10-09 14:30:00,93.99,94.04,93.85,93.95,22100.0,64.9902,65.0248,64.8934,64.9626,22100.0
2012-10-09 14:40:00,93.94,94.08,93.87,94.06,12400.0,64.9557,65.0525,64.9073,65.0386,12400.0
2012-10-09 14:50:00,94.04,94.13,94.01,94.1,8100.0,65.0248,65.087,65.0041,65.0663,8100.0
2012-10-09 15:00:00,94.11,94.14,93.98,93.99,20300.0,65.0732,65.094,64.9833,64.9902,20300.0
2012-10-09 15:10:00,93.99,94.03,93.92,93.94,13900.0,64.9902,65.0179,64.9418,64.9557,13900.0
2012-10-09 15:20:00,93.94,93.97,93.89,93.96,19500.0,64.9557,64.9764,64.9211,64.9695,19500.0
2012-10-09 15:30:00,93.94,93.98,93.89,93.92,21600.0,64.9557,64.9833,64.9211,64.9418,21600.0
2012-10-09 15:40:00,93.93,94.03,93.8,93.8,65600.0,64.9487,65.0179,64.8589,64.8589,65600.0
2012-10-09 15:50:00,93.81,93.83,93.71,93.73,119200.0,64.8658,64.8796,64.7966,64.8105,119200.0
2012-10-10 09:30:00,93.82,93.82,93.42,93.51,69000.0,64.8727,64.8727,64.5961,64.6583,69000.0
2012-10-10 09:40:00,93.51,93.55,93.21,93.31,30100.0,64.6583,64.686,64.4509,64.52,30100.0
2012-10-10 09:50:00,93.32,93.44,93.18,93.43,15400.0,64.527,64.6099,64.4302,64.603,15400.0
2012-10-10 10:00:00,93.42,93.49,93.27,93.38,20200.0,64.5961,64.6445,64.4924,64.5684,20200.0
2012-10-10 10:10:00,93.4,93.46,93.35,93.39,15400.0,64.5823,64.6238,64.5477,64.5754,15400.0
2012-10-10 10:20:00,93.39,93.49,93.37,93.41,24700.0,64.5754,64.6445,64.5615,64.5892,24700.0
2012-10-10 10:30:00,93.42,93.51,93.34,93.36,11500.0,64.5961,64.6583,64.5408,64.5546,11500.0
2012-10-10 10:40:00,93.37,93.41,93.22,93.24,13100.0,64.5615,64.5892,64.4578,64.4716,13100.0
2012-10-10 10:50:00,93.22,93.43,93.22,93.43,25300.0,64.4578,64.603,64.4578,64.603,25300.0
2012-10-10 11:00:00,93.43,93.45,93.3,93.41,13600.0,64.603,64.6168,64.5131,64.5892,13600.0
2012-10-10 11:10:00,93.4,93.44,93.34,93.34,7500.0,64.5823,64.6099,64.5408,64.5408,7500.0
2012-10-10 11:20:00,93.34,93.39,93.32,93.38,8900.0,64.5408,64.5754,64.527,64.5684,8900.0
2012-10-10 11:30:00,93.38,93.38,93.17,93.2,8800.0,64.5684,64.5684,64.4232,64.444,8800.0
2012-10-10 11:40:00,93.19,93.23,93.15,93.2,13100.0,64.4371,64.4647,64.4094,64.444,13100.0
2012-10-10 11:50:00,93.21,93.22,93.04,93.17,14400.0,64.4509,64.4578,64.3333,64.4232,14400.0
2012-10-10 12:00:00,93.16,93.24,93.16,93.18,13700.0,64.4163,64.4716,64.4163,64.4302,13700.0
2012-10-10 12:10:00,93.21,93.26,93.17,93.18,14900.0,64.4509,64.4855,64.4232,64.4302,14900.0
2012-10-10 12:20:00,93.17,93.23,93.11,93.2,6400.0,64.4232,64.4647,64.3817,64.444,6400.0
2012-10-10 12:30:00,93.21,93.21,92.98,93.06,13200.0,64.4509,64.4509,64.2919,64.3472,13200.0
2012-10-10 12:40:00,93.06,93.11,92.98,93.02,5200.0,64.3472,64.3817,64.2919,64.3195,5200.0
2012-10-10 12:50:00,93.03,93.08,92.93,92.93,12600.0,64.3264,64.361,64.2573,64.2573,12600.0
2012-10-10 13:00:00,92.93,92.99,92.83,92.95,13700.0,64.2573,64.2988,64.1881,64.2711,13700.0
2012-10-10 13:10:00,92.95,92.97,92.9,92.95,13200.0,64.2711,64.2849,64.2365,64.2711,13200.0
2012-10-10 13:20:00,92.95,93.0,92.92,92.95,19900.0,64.2711,64.3057,64.2504,64.2711,19900.0
2012-10-10 13:30:00,92.93,93.0,92.89,92.92,20800.0,64.2573,64.3057,64.2296,64.2504,20800.0
2012-10-10 13:40:00,92.93,92.98,92.78,92.87,10000.0,64.2573,64.2919,64.1536,64.2158,10000.0
2012-10-10 13:50:00,92.87,92.88,92.8,92.83,10100.0,64.2158,64.2227,64.1674,64.1881,10100.0
2012-10-10 14:00:00,92.83,93.02,92.83,92.97,24600.0,64.1881,64.3195,64.1881,64.2849,24600.0
2012-10-10 14:10:00,93.0,93.03,92.9,92.96,6900.0,64.3057,64.3264,64.2365,64.278,6900.0
2012-10-10 14:20:00,92.95,92.96,92.89,92.95,7400.0,64.2711,64.278,64.2296,64.2711,7400.0
2012-10-10 14:30:00,92.95,92.99,92.91,92.92,8400.0,64.2711,64.2988,64.2435,64.2504,8400.0
2012-10-10 14:40:00,92.9,92.94,92.76,92.77,20400.0,64.2365,64.2642,64.1397,64.1467,20400.0
2012-10-10 14:50:00,92.77,92.79,92.69,92.69,17500.0,64.1467,64.1605,64.0913,64.0913,17500.0
2012-10-10 15:00:00,92.72,92.75,92.69,92.74,29000.0,64.1121,64.1328,64.0913,64.1259,29000.0
2012-10-10 15:10:00,92.74,92.79,92.49,92.53,58200.0,64.1259,64.1605,63.953,63.9807,58200.0
2012-10-10 15:20:00,92.52,92.63,92.48,92.58,59100.0,63.9738,64.0498,63.9461,64.0153,59100.0
2012-10-10 15:30:00,92.57,92.64,92.53,92.62,54100.0,64.0084,64.0568,63.9807,64.0429,54100.0
2012-10-10 15:40:00,92.61,92.61,92.51,92.52,50700.0,64.036,64.036,63.9669,63.9738,50700.0
2012-10-10 15:50:00,92.51,92.73,92.48,92.72,148100.0,63.9669,64.119,63.9461,64.1121,148100.0
2012-10-11 09:30:00,93.19,93.29,93.03,93.24,31900.0,64.4371,64.5062,64.3264,64.4716,31900.0
2012-10-11 09:40:00,93.19,93.23,93.08,93.13,10900.0,64.4371,64.4647,64.361,64.3956,10900.0
2012-10-11 09:50:00,93.12,93.31,93.08,93.22,15700.0,64.3887,64.52,64.361,64.4578,15700.0
2012-10-11 10:00:00,93.24,93.32,93.2,93.22,8100.0,64.4716,64.527,64.444,64.4578,8100.0
2012-10-11 10:10:00,93.26,93.4,93.23,93.32,12600.0,64.4855,64.5823,64.4647,64.527,12600.0
2012-10-11 10:20:00,93.34,93.37,93.23,93.27,9500.0,64.5408,64.5615,64.4647,64.4924,9500.0
2012-10-11 10:30:00,93.27,93.3,93.08,93.11,9000.0,64.4924,64.5131,64.361,64.3817,9000.0
2012-10-11 10:40:00,93.11,93.42,93.11,93.35,15400.0,64.3817,64.5961,64.3817,64.5477,15400.0
2012-10-11 10:50:00,93.35,93.44,93.34,93.36,10300.0,64.5477,64.6099,64.5408,64.5546,10300.0
2012-10-11 11:00:00,93.37,93.42,93.19,93.2,14600.0,64.5615,64.5961,64.4371,64.444,14600.0
2012-10-11 11:10:00,93.23,93.27,93.11,93.12,13000.0,64.4647,64.4924,64.3817,64.3887,13000.0
2012-10-11 11:20:00,93.12,93.18,93.11,93.18,10300.0,64.3887,64.4302,64.3817,64.4302,10300.0
2012-10-11 11:30:00,93.16,93.17,93.1,93.14,8200.0,64.4163,64.4232,64.3748,64.4025,8200.0
2012-10-11 11:40:00,93.15,93.17,93.08,93.14,8000.0,64.4094,64.4232,64.361,64.4025,8000.0
2012-10-11 11:50:00,93.15,93.23,93.06,93.23,16800.0,64.4094,64.4647,64.3472,64.4647,16800.0
2012-10-11 12:00:00,93.22,93.22,93.12,93.21,7300.0,64.4578,64.4578,64.3887,64.4509,7300.0
2012-10-11 12:10:00,93.22,93.29,93.21,93.24,7300.0,64.4578,64.5062,64.4509,64.4716,7300.0
2012-10-11 12:20:00,93.24,93.25,93.21,93.23,5600.0,64.4716,64.4786,64.4509,64.4647,5600.0
2012-10-11 12:30:00,93.26,93.27,93.22,93.27,8700.0,64.4855,64.4924,64.4578,64.4924,8700.0
2012-10-11 12:40:00,93.26,93.32,93.23,93.31,5600.0,64.4855,64.527,64.4647,64.52,5600.0
2012-10-11 12:50:00,93.32,93.37,93.3,93.3,7100.0,64.527,64.5615,64.5131,64.5131,7100.0
2012-10-11 13:00:00,93.28,93.36,93.22,93.35,5700.0,64.4993,64.5546,64.4578,64.5477,5700.0
2012-10-11 13:10:00,93.35,93.38,93.28,93.33,4500.0,64.5477,64.5684,64.4993,64.5339,4500.0
2012-10-11 13:20:00,93.32,93.32,93.2,93.28,6000.0,64.527,64.527,64.444,64.4993,6000.0
2012-10-11 13:30:00,93.3,93.3,93.22,93.24,4000.0,64.5131,64.5131,64.4578,64.4716,4000.0
2012-10-11 13:40:00,93.23,93.24,93.09,93.12,7600.0,64.4647,64.4716,64.3679,64.3887,7600.0
2012-10-11 13:50:00,93.11,93.14,93.05,93.11,4800.0,64.3817,64.4025,64.3403,64.3817,4800.0
2012-10-11 14:00:00,93.08,93.14,93.04,93.04,7300.0,64.361,64.4025,64.3333,64.3333,7300.0
2012-10-11 14:10:00,93.06,93.15,93.04,93.11,7400.0,64.3472,64.4094,64.3333,64.3817,7400.0
2012-10-11 14:20:00,93.1,93.1,93.03,93.04,16700.0,64.3748,64.3748,64.3264,64.3333,16700.0
2012-10-11 14:30:00,93.05,93.06,92.95,92.95,8400.0,64.3403,64.3472,64.2711,64.2711,8400.0
2012-10-11 14:40:00,92.95,92.96,92.79,92.8,16500.0,64.2711,64.278,64.1605,64.1674,16500.0
2012-10-11 14:50:00,92.81,92.85,92.73,92.73,17000.0,64.1743,64.202,64.119,64.119,17000.0
2012-10-11 15:00:00,92.74,92.87,92.71,92.84,29800.0,64.1259,64.2158,64.1052,64.1951,29800.0
2012-10-11 15:10:00,92.85,92.98,92.85,92.94,11600.0,64.202,64.2919,64.202,64.2642,11600.0
2012-10-11 15:20:00,92.93,93.05,92.92,93.05,14100.0,64.2573,64.3403,64.2504,64.3403,14100.0
2012-10-11 15:30:00,93.05,93.09,92.85,92.85,20100.0,64.3403,64.3679,64.202,64.202,20100.0
2012-10-11 15:40:00,92.85,92.94,92.8,92.83,19800.0,64.202,64.2642,64.1674,64.1881,19800.0
2012-10-11 15:50:00,92.83,92.86,92.7,92.73,57400.0,64.1881,64.2089,64.0982,64.119,57400.0
2012-10-12 09:30:00,93.06,93.39,92.87,93.29,51700.0,64.3472,64.5754,64.2158,64.5062,51700.0
2012-10-12 09:40:00,93.3,93.74,93.3,93.63,30500.0,64.5131,64.8174,64.5131,64.7413,30500.0
2012-10-12 09:50:00,93.65,93.74,93.53,93.7,12100.0,64.7551,64.8174,64.6722,64.7897,12100.0
2012-10-12 10:00:00,93.72,93.89,93.7,93.88,12500.0,64.8035,64.9211,64.7897,64.9142,12500.0
2012-10-12 10:10:00,93.86,93.88,93.53,93.53,31500.0,64.9003,64.9142,64.6722,64.6722,31500.0
2012-10-12 10:20:00,93.54,93.64,93.54,93.6,34200.0,64.6791,64.7482,64.6791,64.7206,34200.0
2012-10-12 10:30:00,93.62,93.64,93.42,93.47,27700.0,64.7344,64.7482,64.5961,64.6307,27700.0
2012-10-12 10:40:00,93.48,93.58,93.45,93.55,19900.0,64.6376,64.7067,64.6168,64.686,19900.0
2012-10-12 10:50:00,93.51,93.64,93.46,93.46,13100.0,64.6583,64.7482,64.6238,64.6238,13100.0
2012-10-12 11:00:00,93.46,93.48,93.4,93.42,9300.0,64.6238,64.6376,64.5823,64.5961,9300.0
2012-10-12 11:10:00,93.43,93.43,93.24,93.24,11000.0,64.603,64.603,64.4716,64.4716,11000.0
2012-10-12 11:20:00,93.26,93.28,93.1,93.15,21400.0,64.4855,64.4993,64.3748,64.4094,21400.0
2012-10-12 11:30:00,93.15,93.16,92.91,92.94,30300.0,64.4094,64.4163,64.2435,64.2642,30300.0
2012-10-12 11:40:00,92.94,92.99,92.74,92.76,36200.0,64.2642,64.2988,64.1259,64.1397,36200.0
2012-10-12 11:50:00,92.76,92.85,92.72,92.84,17100.0,64.1397,64.202,64.1121,64.1951,17100.0
2012-10-12 12:00:00,92.85,92.87,92.81,92.86,23200.0,64.202,64.2158,64.1743,64.2089,23200.0
2012-10-12 12:10:00,92.87,92.9,92.83,92.87,16000.0,64.2158,64.2365,64.1881,64.2158,16000.0
2012-10-12 12:20:00,92.87,92.91,92.84,92.89,10200.0,64.2158,64.2435,64.1951,64.2296,10200.0
2012-10-12 12:30:00,92.9,92.97,92.89,92.95,8500.0,64.2365,64.2849,64.2296,64.2711,8500.0
2012-10-12 12:40:00,92.94,92.95,92.85,92.87,9500.0,64.2642,64.2711,64.202,64.2158,9500.0
2012-10-12 12:50:00,92.89,92.97,92.87,92.97,6900.0,64.2296,64.2849,64.2158,64.2849,6900.0
2012-10-12 13:00:00,92.96,93.02,92.94,92.96,9500.0,64.278,64.3195,64.2642,64.278,9500.0
2012-10-12 13:10:00,92.96,92.98,92.87,92.98,9500.0,64.278,64.2919,64.2158,64.2919,9500.0
2012-10-12 13:20:00,92.97,92.98,92.85,92.86,7400.0,64.2849,64.2919,64.202,64.2089,7400.0
2012-10-12 13:30:00,92.87,92.93,92.76,92.84,13700.0,64.2158,64.2573,64.1397,64.1951,13700.0
2012-10-12 13:40:00,92.85,92.85,92.78,92.8,8000.0,64.202,64.202,64.1536,64.1674,8000.0
2012-10-12 13:50:00,92.8,93.0,92.8,92.96,12900.0,64.1674,64.3057,64.1674,64.278,12900.0
2012-10-12 14:00:00,92.97,92.97,92.76,92.81,21300.0,64.2849,64.2849,64.1397,64.1743,21300.0
2012-10-12 14:10:00,92.81,92.84,92.73,92.73,21100.0,64.1743,64.1951,64.119,64.119,21100.0
2012-10-12 14:20:00,92.73,92.74,92.67,92.69,34700.0,64.119,64.1259,64.0775,64.0913,34700.0
2012-10-12 14:30:00,92.69,92.7,92.66,92.67,22400.0,64.0913,64.0982,64.0706,64.0775,22400.0
2012-10-12 14:40:00,92.67,92.74,92.5,92.74,38500.0,64.0775,64.1259,63.96,64.1259,38500.0
2012-10-12 14:50:00,92.75,92.85,92.74,92.78,15900.0,64.1328,64.202,64.1259,64.1536,15900.0
2012-10-12 15:00:00,92.78,92.85,92.74,92.85,15400.0,64.1536,64.202,64.1259,64.202,15400.0
2012-10-12 15:10:00,92.84,92.94,92.84,92.92,13400.0,64.1951,64.2642,64.1951,64.2504,13400.0
2012-10-12 15:20:00,92.92,92.99,92.91,92.99,19500.0,64.2504,64.2988,64.2435,64.2988,19500.0
2012-10-12 15:30:00,92.99,93.0,92.91,92.96,43400.0,64.2988,64.3057,64.2435,64.278,43400.0
2012-10-12 15:40:00,92.96,93.02,92.92,92.94,37400.0,64.278,64.3195,64.2504,64.2642,37400.0
2012-10-12 15:50:00,92.94,93.05,92.93,92.96,53900.0,64.2642,64.3403,64.2573,64.278,53900.0
2012-10-15 09:30:00,92.75,92.94,92.69,92.78,61800.0,64.1328,64.2642,64.0913,64.1536,61800.0
2012-10-15 09:40:00,92.79,92.82,92.6,92.7,39600.0,64.1605,64.1812,64.0291,64.0982,39600.0
2012-10-15 09:50:00,92.66,92.75,92.6,92.63,44100.0,64.0706,64.1328,64.0291,64.0498,44100.0
2012-10-15 10:00:00,92.6,92.75,92.53,92.68,14000.0,64.0291,64.1328,63.9807,64.0844,14000.0
2012-10-15 10:10:00,92.7,92.73,92.54,92.63,18500.0,64.0982,64.119,63.9876,64.0498,18500.0
2012-10-15 10:20:00,92.62,92.73,92.52,92.52,24100.0,64.0429,64.119,63.9738,63.9738,24100.0
2012-10-15 10:30:00,92.52,92.71,92.48,92.65,18900.0,63.9738,64.1052,63.9461,64.0637,18900.0
2012-10-15 10:40:00,92.68,92.69,92.59,92.59,12200.0,64.0844,64.0913,64.0222,64.0222,12200.0
2012-10-15 10:50:00,92.58,92.58,92.45,92.52,16200.0,64.0153,64.0153,63.9254,63.9738,16200.0
2012-10-15 11:00:00,92.54,92.55,92.45,92.46,16300.0,63.9876,63.9945,63.9254,63.9323,16300.0
2012-10-15 11:10:00,92.47,92.56,92.47,92.55,13200.0,63.9392,64.0014,63.9392,63.9945,13200.0
2012-10-15 11:20:00,92.56,92.61,92.43,92.46,24800.0,64.0014,64.036,63.9116,63.9323,24800.0
2012-10-15 11:30:00,92.47,92.58,92.46,92.53,19300.0,63.9392,64.0153,63.9323,63.9807,19300.0
2012-10-15 11:40:00,92.54,92.73,92.54,92.7,18300.0,63.9876,64.119,63.9876,64.0982,18300.0
2012-10-15 11:50:00,92.72,92.74,92.64,92.72,16900.0,64.1121,64.1259,64.0568,64.1121,16900.0
2012-10-15 12:00:00,92.71,92.78,92.66,92.67,19500.0,64.1052,64.1536,64.0706,64.0775,19500.0
2012-10-15 12:10:00,92.67,92.68,92.58,92.63,13800.0,64.0775,64.0844,64.0153,64.0498,13800.0
2012-10-15 12:20:00,92.63,92.69,92.61,92.69,61300.0,64.0498,64.0913,64.036,64.0913,61300.0
2012-10-15 12:30:00,92.68,92.7,92.63,92.69,19500.0,64.0844,64.0982,64.0498,64.0913,19500.0
2012-10-15 12:40:00,92.7,92.71,92.64,92.66,26000.0,64.0982,64.1052,64.0568,64.0706,26000.0
2012-10-15 12:50:00,92.64,92.64,92.55,92.55,19600.0,64.0568,64.0568,63.9945,63.9945,19600.0
2012-10-15 13:00:00,92.55,92.67,92.55,92.65,17200.0,63.9945,64.0775,63.9945,64.0637,17200.0
2012-10-15 13:10:00,92.66,92.68,92.59,92.62,12700.0,64.0706,64.0844,64.0222,64.0429,12700.0
2012-10-15 13:20:00,92.61,92.63,92.59,92.59,8900.0,64.036,64.0498,64.0222,64.0222,8900.0
2012-10-15 13:30:00,92.6,92.7,92.6,92.67,15500.0,64.0291,64.0982,64.0291,64.0775,15500.0
2012-10-15 13:40:00,92.67,92.72,92.63,92.68,18500.0,64.0775,64.1121,64.0498,64.0844,18500.0
2012-10-15 13:50:00,92.69,92.7,92.65,92.66,13300.0,64.0913,64.0982,64.0637,64.0706,13300.0
2012-10-15 14:00:00,92.66,92.72,92.59,92.64,18700.0,64.0706,64.1121,64.0222,64.0568,18700.0
2012-10-15 14:10:00,92.64,92.66,92.61,92.63,16300.0,64.0568,64.0706,64.036,64.0498,16300.0
2012-10-15 14:20:00,92.63,92.67,92.61,92.61,21000.0,64.0498,64.0775,64.036,64.036,21000.0
2012-10-15 14:30:00,92.61,92.65,92.53,92.53,55400.0,64.036,64.0637,63.9807,63.9807,55400.0
2012-10-15 14:40:00,92.54,92.55,92.42,92.44,15900.0,63.9876,63.9945,63.9046,63.9185,15900.0
2012-10-15 14:50:00,92.44,92.52,92.44,92.46,26600.0,63.9185,63.9738,63.9185,63.9323,26600.0
2012-10-15 15:00:00,92.46,92.52,92.46,92.47,24900.0,63.9323,63.9738,63.9323,63.9392,24900.0
2012-10-15 15:10:00,92.47,92.52,92.44,92.5,34100.0,63.9392,63.9738,63.9185,63.96,34100.0
2012-10-15 15:20:00,92.49,92.5,92.45,92.47,26600.0,63.953,63.96,63.9254,63.9392,26600.0
2012-10-15 15:30:00,92.48,92.51,92.45,92.47,41500.0,63.9461,63.9669,63.9254,63.9392,41500.0
2012-10-15 15:40:00,92.48,92.53,92.47,92.51,68900.0,63.9461,63.9807,63.9392,63.9669,68900.0
2012-10-15 15:50:00,92.5,92.57,92.47,92.5,166800.0,63.96,64.0084,63.9392,63.96,166800.0
2012-10-16 09:30:00,92.86,93.18,92.71,92.9,88300.0,64.2089,64.4302,64.1052,64.2365,88300.0
2012-10-16 09:40:00,92.89,93.06,92.89,93.0,42000.0,64.2296,64.3472,64.2296,64.3057,42000.0
2012-10-16 09:50:00,93.01,93.14,92.92,92.99,32500.0,64.3126,64.4025,64.2504,64.2988,32500.0
2012-10-16 10:00:00,93.0,93.03,92.95,93.0,24600.0,64.3057,64.3264,64.2711,64.3057,24600.0
2012-10-16 10:10:00,93.0,93.12,92.98,93.07,21500.0,64.3057,64.3887,64.2919,64.3541,21500.0
2012-10-16 10:20:00,93.06,93.12,93.05,93.08,39400.0,64.3472,64.3887,64.3403,64.361,39400.0
2012-10-16 10:30:00,93.08,93.4,93.08,93.3,36100.0,64.361,64.5823,64.361,64.5131,36100.0
2012-10-16 10:40:00,93.31,93.31,93.15,93.17,15300.0,64.52,64.52,64.4094,64.4232,15300.0
2012-10-16 10:50:00,93.19,93.19,93.05,93.06,19600.0,64.4371,64.4371,64.3403,64.3472,19600.0
2012-10-16 11:00:00,93.07,93.12,93.05,93.12,12900.0,64.3541,64.3887,64.3403,64.3887,12900.0
2012-10-16 11:10:00,93.11,93.11,93.07,93.1,17400.0,64.3817,64.3817,64.3541,64.3748,17400.0
2012-10-16 11:20:00,93.1,93.13,93.07,93.11,24200.0,64.3748,64.3956,64.3541,64.3817,24200.0
2012-10-16 11:30:00,93.1,93.11,93.06,93.11,24100.0,64.3748,64.3817,64.3472,64.3817,24100.0
2012-10-16 11:40:00,93.1,93.1,93.01,93.02,35500.0,64.3748,64.3748,64.3126,64.3195,35500.0
2012-10-16 11:50:00,93.03,93.06,93.01,93.02,25600.0,64.3264,64.3472,64.3126,64.3195,25600.0
2012-10-16 12:00:00,93.02,93.03,92.99,92.99,57600.0,64.3195,64.3264,64.2988,64.2988,57600.0
2012-10-16 12:10:00,93.0,93.01,92.95,93.0,20200.0,64.3057,64.3126,64.2711,64.3057,20200.0
2012-10-16 12:20:00,93.0,93.02,92.95,92.98,22100.0,64.3057,64.3195,64.2711,64.2919,22100.0
2012-10-16 12:30:00,92.99,93.08,92.98,93.07,18900.0,64.2988,64.361,64.2919,64.3541,18900.0
2012-10-16 12:40:00,93.07,93.21,93.07,93.17,9600.0,64.3541,64.4509,64.3541,64.4232,9600.0
2012-10-16 12:50:00,93.17,93.23,93.17,93.21,7200.0,64.4232,64.4647,64.4232,64.4509,7200.0
2012-10-16 13:00:00,93.21,93.32,93.21,93.29,8900.0,64.4509,64.527,64.4509,64.5062,8900.0
2012-10-16 13:10:00,93.31,93.37,93.3,93.37,8900.0,64.52,64.5615,64.5131,64.5615,8900.0
2012-10-16 13:20:00,93.36,93.39,93.28,93.32,18800.0,64.5546,64.5754,64.4993,64.527,18800.0
2012-10-16 13:30:00,93.33,93.4,93.33,93.38,9700.0,64.5339,64.5823,64.5339,64.5684,9700.0
2012-10-16 13:40:00,93.37,93.41,93.33,93.33,12400.0,64.5615,64.5892,64.5339,64.5339,12400.0
2012-10-16 13:50:00,93.33,93.39,93.33,93.36,16600.0,64.5339,64.5754,64.5339,64.5546,16600.0
2012-10-16 14:00:00,93.35,93.38,93.31,93.31,29200.0,64.5477,64.5684,64.52,64.52,29200.0
2012-10-16 14:10:00,93.3,93.3,93.17,93.19,19900.0,64.5131,64.5131,64.4232,64.4371,19900.0
2012-10-16 14:20:00,93.19,93.29,93.18,93.28,15100.0,64.4371,64.5062,64.4302,64.4993,15100.0
2012-10-16 14:30:00,93.29,93.3,93.23,93.3,12000.0,64.5062,64.5131,64.4647,64.5131,12000.0
2012-10-16 14:40:00,93.29,93.31,93.18,93.19,28300.0,64.5062,64.52,64.4302,64.4371,28300.0
2012-10-16 14:50:00,93.18,93.19,93.08,93.09,35300.0,64.4302,64.4371,64.361,64.3679,35300.0
2012-10-16 15:00:00,93.1,93.13,93.04,93.04,29800.0,64.3748,64.3956,64.3333,64.3333,29800.0
2012-10-16 15:10:00,93.05,93.19,93.05,93.07,43300.0,64.3403,64.4371,64.3403,64.3541,43300.0
2012-10-16 15:20:00,93.07,93.25,93.06,93.23,31200.0,64.3541,64.4786,64.3472,64.4647,31200.0
2012-10-16 15:30:00,93.25,93.32,93.21,93.29,36900.0,64.4786,64.527,64.4509,64.5062,36900.0
2012-10-16 15:40:00,93.3,93.41,93.22,93.3,58500.0,64.5131,64.5892,64.4578,64.5131,58500.0
2012-10-16 15:50:00,93.29,93.41,93.29,93.37,82800.0,64.5062,64.5892,64.5062,64.5615,82800.0
2012-10-17 09:30:00,93.63,93.98,93.49,93.76,73500.0,64.7413,64.9833,64.6445,64.8312,73500.0
2012-10-17 09:40:00,93.81,93.9,93.72,93.78,13500.0,64.8658,64.928,64.8035,64.845,13500.0
2012-10-17 09:50:00,93.78,93.8,93.68,93.7,35300.0,64.845,64.8589,64.7759,64.7897,35300.0
2012-10-17 10:00:00,93.69,93.8,93.68,93.75,17300.0,64.7828,64.8589,64.7759,64.8243,17300.0
2012-10-17 10:10:00,93.75,93.8,93.62,93.62,16500.0,64.8243,64.8589,64.7344,64.7344,16500.0
2012-10-17 10:20:00,93.64,93.75,93.64,93.7,11700.0,64.7482,64.8243,64.7482,64.7897,11700.0
2012-10-17 10:30:00,93.71,93.73,93.64,93.7,8500.0,64.7966,64.8105,64.7482,64.7897,8500.0
2012-10-17 10:40:00,93.71,93.82,93.71,93.8,9600.0,64.7966,64.8727,64.7966,64.8589,9600.0
2012-10-17 10:50:00,93.81,93.82,93.75,93.77,12200.0,64.8658,64.8727,64.8243,64.8381,12200.0
2012-10-17 11:00:00,93.77,93.79,93.66,93.66,8100.0,64.8381,64.8519,64.7621,64.7621,8100.0
2012-10-17 11:10:00,93.67,93.67,93.57,93.62,10900.0,64.769,64.769,64.6998,64.7344,10900.0
2012-10-17 11:20:00,93.61,93.65,93.58,93.61,17900.0,64.7275,64.7551,64.7067,64.7275,17900.0
2012-10-17 11:30:00,93.61,93.62,93.52,93.53,10400.0,64.7275,64.7344,64.6652,64.6722,10400.0
2012-10-17 11:40:00,93.53,93.56,93.35,93.38,33700.0,64.6722,64.6929,64.5477,64.5684,33700.0
2012-10-17 11:50:00,93.4,93.5,93.37,93.38,14300.0,64.5823,64.6514,64.5615,64.5684,14300.0
2012-10-17 12:00:00,93.39,93.51,93.34,93.48,12300.0,64.5754,64.6583,64.5408,64.6376,12300.0
2012-10-17 12:10:00,93.48,93.52,93.35,93.35,11900.0,64.6376,64.6652,64.5477,64.5477,11900.0
2012-10-17 12:20:00,93.34,93.41,93.27,93.33,18800.0,64.5408,64.5892,64.4924,64.5339,18800.0
2012-10-17 12:30:00,93.32,93.48,93.29,93.4,18800.0,64.527,64.6376,64.5062,64.5823,18800.0
2012-10-17 12:40:00,93.42,93.55,93.41,93.48,14500.0,64.5961,64.686,64.5892,64.6376,14500.0
2012-10-17 12:50:00,93.49,93.55,93.43,93.45,10200.0,64.6445,64.686,64.603,64.6168,10200.0
2012-10-17 13:00:00,93.47,93.5,93.42,93.46,10000.0,64.6307,64.6514,64.5961,64.6238,10000.0
2012-10-17 13:10:00,93.47,93.49,93.39,93.46,12900.0,64.6307,64.6445,64.5754,64.6238,12900.0
2012-10-17 13:20:00,93.47,93.5,93.44,93.48,16900.0,64.6307,64.6514,64.6099,64.6376,16900.0
2012-10-17 13:30:00,93.5,93.51,93.46,93.48,14300.0,64.6514,64.6583,64.6238,64.6376,14300.0
2012-10-17 13:40:00,93.49,93.49,93.28,93.32,17500.0,64.6445,64.6445,64.4993,64.527,17500.0
2012-10-17 13:50:00,93.33,93.35,93.24,93.3,13500.0,64.5339,64.5477,64.4716,64.5131,13500.0
2012-10-17 14:00:00,93.33,93.5,93.33,93.5,19800.0,64.5339,64.6514,64.5339,64.6514,19800.0
2012-10-17 14:10:00,93.5,93.56,93.45,93.48,64700.0,64.6514,64.6929,64.6168,64.6376,64700.0
2012-10-17 14:20:00,93.47,93.62,93.44,93.6,13800.0,64.6307,64.7344,64.6099,64.7206,13800.0
2012-10-17 14:30:00,93.6,93.63,93.55,93.55,20300.0,64.7206,64.7413,64.686,64.686,20300.0
2012-10-17 14:40:00,93.56,93.58,93.53,93.54,16100.0,64.6929,64.7067,64.6722,64.6791,16100.0
2012-10-17 14:50:00,93.54,93.54,93.5,93.54,26700.0,64.6791,64.6791,64.6514,64.6791,26700.0
2012-10-17 15:00:00,93.55,93.6,93.54,93.6,28200.0,64.686,64.7206,64.6791,64.7206,28200.0
2012-10-17 15:10:00,93.61,93.69,93.61,93.65,19800.0,64.7275,64.7828,64.7275,64.7551,19800.0
2012-10-17 15:20:00,93.66,93.69,93.57,93.64,28100.0,64.7621,64.7828,64.6998,64.7482,28100.0
2012-10-17 15:30:00,93.64,93.68,93.58,93.63,33900.0,64.7482,64.7759,64.7067,64.7413,33900.0
2012-10-17 15:40:00,93.62,93.68,93.48,93.49,43800.0,64.7344,64.7759,64.6376,64.6445,43800.0
2012-10-17 15:50:00,93.49,93.59,93.46,93.58,74200.0,64.6445,64.7136,64.6238,64.7067,74200.0
2012-10-18 09:30:00,93.58,93.78,93.19,93.36,42400.0,64.7067,64.845,64.4371,64.5546,42400.0
2012-10-18 09:40:00,93.37,93.52,93.37,93.39,15000.0,64.5615,64.6652,64.5615,64.5754,15000.0
2012-10-18 09:50:00,93.36,93.39,93.22,93.25,15500.0,64.5546,64.5754,64.4578,64.4786,15500.0
2012-10-18 10:00:00,93.29,93.34,93.23,93.3,37200.0,64.5062,64.5408,64.4647,64.5131,37200.0
2012-10-18 10:10:00,93.31,93.31,93.22,93.26,25800.0,64.52,64.52,64.4578,64.4855,25800.0
2012-10-18 10:20:00,93.26,93.33,93.21,93.27,16500.0,64.4855,64.5339,64.4509,64.4924,16500.0
2012-10-18 10:30:00,93.27,93.56,93.26,93.53,27400.0,64.4924,64.6929,64.4855,64.6722,27400.0
2012-10-18 10:40:00,93.52,93.54,93.34,93.36,19300.0,64.6652,64.6791,64.5408,64.5546,19300.0
2012-10-18 10:50:00,93.36,93.39,93.31,93.38,33300.0,64.5546,64.5754,64.52,64.5684,33300.0
2012-10-18 11:00:00,93.39,93.46,93.39,93.42,10500.0,64.5754,64.6238,64.5754,64.5961,10500.0
2012-10-18 11:10:00,93.41,93.52,93.41,93.52,14300.0,64.5892,64.6652,64.5892,64.6652,14300.0
2012-10-18 11:20:00,93.53,93.57,93.51,93.57,12800.0,64.6722,64.6998,64.6583,64.6998,12800.0
2012-10-18 11:30:00,93.55,93.58,93.53,93.55,13100.0,64.686,64.7067,64.6722,64.686,13100.0
2012-10-18 11:40:00,93.55,93.56,93.5,93.53,17100.0,64.686,64.6929,64.6514,64.6722,17100.0
2012-10-18 11:50:00,93.53,93.68,93.51,93.66,19900.0,64.6722,64.7759,64.6583,64.7621,19900.0
2012-10-18 12:00:00,93.67,93.7,93.61,93.61,13000.0,64.769,64.7897,64.7275,64.7275,13000.0
2012-10-18 12:10:00,93.62,93.63,93.56,93.58,16100.0,64.7344,64.7413,64.6929,64.7067,16100.0
2012-10-18 12:20:00,93.57,93.67,93.57,93.66,7600.0,64.6998,64.769,64.6998,64.7621,7600.0
2012-10-18 12:30:00,93.67,93.78,93.6,93.77,20300.0,64.769,64.845,64.7206,64.8381,20300.0
2012-10-18 12:40:00,93.76,93.79,93.7,93.73,14700.0,64.8312,64.8519,64.7897,64.8105,14700.0
2012-10-18 12:50:00,93.72,93.77,93.68,93.76,20300.0,64.8035,64.8381,64.7759,64.8312,20300.0
2012-10-18 13:00:00,93.77,93.82,93.76,93.8,19800.0,64.8381,64.8727,64.8312,64.8589,19800.0
2012-10-18 13:10:00,93.81,93.81,93.72,93.72,13200.0,64.8658,64.8658,64.8035,64.8035,13200.0
2012-10-18 13:20:00,93.74,93.84,93.72,93.81,8500.0,64.8174,64.8865,64.8035,64.8658,8500.0
2012-10-18 13:30:00,93.79,93.8,93.6,93.6,25300.0,64.8519,64.8589,64.7206,64.7206,25300.0
2012-10-18 13:40:00,93.6,93.74,93.6,93.68,12800.0,64.7206,64.8174,64.7206,64.7759,12800.0
2012-10-18 13:50:00,93.69,93.73,93.61,93.68,7600.0,64.7828,64.8105,64.7275,64.7759,7600.0
2012-10-18 14:00:00,93.67,93.89,93.66,93.89,16400.0,64.769,64.9211,64.7621,64.9211,16400.0
2012-10-18 14:10:00,93.89,94.05,93.89,94.03,31300.0,64.9211,65.0317,64.9211,65.0179,31300.0
2012-10-18 14:20:00,94.03,94.05,93.91,93.91,12800.0,65.0179,65.0317,64.9349,64.9349,12800.0
2012-10-18 14:30:00,93.9,93.9,93.75,93.83,18000.0,64.928,64.928,64.8243,64.8796,18000.0
2012-10-18 14:40:00,93.82,93.88,93.72,93.84,12700.0,64.8727,64.9142,64.8035,64.8865,12700.0
2012-10-18 14:50:00,93.83,93.89,93.79,93.87,19600.0,64.8796,64.9211,64.8519,64.9073,19600.0
2012-10-18 15:00:00,93.88,94.0,93.85,94.0,16900.0,64.9142,64.9971,64.8934,64.9971,16900.0
2012-10-18 15:10:00,94.01,94.07,93.98,94.07,21500.0,65.0041,65.0455,64.9833,65.0455,21500.0
2012-10-18 15:20:00,94.07,94.19,94.06,94.15,46100.0,65.0455,65.1285,65.0386,65.1009,46100.0
2012-10-18 15:30:00,94.16,94.24,94.08,94.2,54100.0,65.1078,65.1631,65.0525,65.1354,54100.0
2012-10-18 15:40:00,94.21,94.4,94.2,94.31,98500.0,65.1424,65.2737,65.1354,65.2115,98500.0
2012-10-18 15:50:00,94.31,94.37,94.21,94.31,178700.0,65.2115,65.253,65.1424,65.2115,178700.0
2012-10-19 09:30:00,94.21,94.3,93.68,94.04,224600.0,65.1424,65.2046,64.7759,65.0248,224600.0
2012-10-19 09:40:00,94.06,94.1,93.74,93.79,29600.0,65.0386,65.0663,64.8174,64.8519,29600.0
2012-10-19 09:50:00,93.76,93.82,93.52,93.52,96500.0,64.8312,64.8727,64.6652,64.6652,96500.0
2012-10-19 10:00:00,93.51,93.64,93.39,93.64,26300.0,64.6583,64.7482,64.5754,64.7482,26300.0
2012-10-19 10:10:00,93.65,93.69,93.58,93.59,17200.0,64.7551,64.7828,64.7067,64.7136,17200.0
2012-10-19 10:20:00,93.6,93.72,93.6,93.65,17700.0,64.7206,64.8035,64.7206,64.7551,17700.0
2012-10-19 10:30:00,93.65,93.68,93.56,93.59,19000.0,64.7551,64.7759,64.6929,64.7136,19000.0
2012-10-19 10:40:00,93.6,93.61,93.52,93.54,28200.0,64.7206,64.7275,64.6652,64.6791,28200.0
2012-10-19 10:50:00,93.54,93.61,93.52,93.55,19700.0,64.6791,64.7275,64.6652,64.686,19700.0
2012-10-19 11:00:00,93.54,93.56,93.35,93.38,27400.0,64.6791,64.6929,64.5477,64.5684,27400.0
2012-10-19 11:10:00,93.38,93.42,93.31,93.35,12000.0,64.5684,64.5961,64.52,64.5477,12000.0
2012-10-19 11:20:00,93.36,93.38,93.19,93.27,28700.0,64.5546,64.5684,64.4371,64.4924,28700.0
2012-10-19 11:30:00,93.28,93.32,93.27,93.3,24400.0,64.4993,64.527,64.4924,64.5131,24400.0
2012-10-19 11:40:00,93.3,93.32,93.27,93.28,12800.0,64.5131,64.527,64.4924,64.4993,12800.0
2012-10-19 11:50:00,93.28,93.28,93.19,93.23,16200.0,64.4993,64.4993,64.4371,64.4647,16200.0
2012-10-19 12:00:00,93.24,93.28,93.2,93.24,10000.0,64.4716,64.4993,64.444,64.4716,10000.0
2012-10-19 12:10:00,93.24,93.3,93.07,93.09,25300.0,64.4716,64.5131,64.3541,64.3679,25300.0
2012-10-19 12:20:00,93.1,93.19,93.06,93.09,11600.0,64.3748,64.4371,64.3472,64.3679,11600.0
2012-10-19 12:30:00,93.1,93.19,93.06,93.17,10000.0,64.3748,64.4371,64.3472,64.4232,10000.0
2012-10-19 12:40:00,93.18,93.23,93.15,93.23,7800.0,64.4302,64.4647,64.4094,64.4647,7800.0
2012-10-19 12:50:00,93.22,93.24,93.18,93.22,6700.0,64.4578,64.4716,64.4302,64.4578,6700.0
2012-10-19 13:00:00,93.21,93.25,93.18,93.25,9000.0,64.4509,64.4786,64.4302,64.4786,9000.0
2012-10-19 13:10:00,93.26,93.3,93.21,93.24,21400.0,64.4855,64.5131,64.4509,64.4716,21400.0
2012-10-19 13:20:00,93.23,93.23,93.12,93.14,8400.0,64.4647,64.4647,64.3887,64.4025,8400.0
2012-10-19 13:30:00,93.15,93.2,93.15,93.17,11200.0,64.4094,64.444,64.4094,64.4232,11200.0
2012-10-19 13:40:00,93.14,93.14,92.95,92.95,14100.0,64.4025,64.4025,64.2711,64.2711,14100.0
2012-10-19 13:50:00,92.95,93.02,92.95,92.98,11300.0,64.2711,64.3195,64.2711,64.2919,11300.0
2012-10-19 14:00:00,92.99,93.04,92.98,93.01,12600.0,64.2988,64.3333,64.2919,64.3126,12600.0
2012-10-19 14:10:00,93.0,93.07,92.99,93.02,22600.0,64.3057,64.3541,64.2988,64.3195,22600.0
2012-10-19 14:20:00,93.01,93.04,92.82,92.87,19600.0,64.3126,64.3333,64.1812,64.2158,19600.0
2012-10-19 14:30:00,92.86,92.92,92.84,92.87,20700.0,64.2089,64.2504,64.1951,64.2158,20700.0
2012-10-19 14:40:00,92.87,92.9,92.79,92.88,15700.0,64.2158,64.2365,64.1605,64.2227,15700.0
2012-10-19 14:50:00,92.88,92.92,92.77,92.9,30700.0,64.2227,64.2504,64.1467,64.2365,30700.0
2012-10-19 15:00:00,92.9,92.9,92.7,92.71,76300.0,64.2365,64.2365,64.0982,64.1052,76300.0
2012-10-19 15:10:00,92.7,92.79,92.69,92.79,28700.0,64.0982,64.1605,64.0913,64.1605,28700.0
2012-10-19 15:20:00,92.79,92.93,92.79,92.83,51000.0,64.1605,64.2573,64.1605,64.1881,51000.0
2012-10-19 15:30:00,92.83,92.9,92.8,92.84,50700.0,64.1881,64.2365,64.1674,64.1951,50700.0
2012-10-19 15:40:00,92.84,92.87,92.79,92.84,80600.0,64.1951,64.2158,64.1605,64.1951,80600.0
2012-10-19 15:50:00,92.82,92.96,92.82,92.9,118500.0,64.1812,64.278,64.1812,64.2365,118500.0
2012-10-22 09:30:00,92.65,92.69,92.29,92.42,28000.0,64.0637,64.0913,63.8148,63.9046,28000.0
2012-10-22 09:40:00,92.44,92.47,92.08,92.14,18200.0,63.9185,63.9392,63.6695,63.711,18200.0
2012-10-22 09:50:00,92.15,92.75,92.15,92.69,12500.0,63.7179,64.1328,63.7179,64.0913,12500.0
2012-10-22 10:00:00,92.71,93.11,92.67,93.11,12100.0,64.1052,64.3817,64.0775,64.3817,12100.0
2012-10-22 10:10:00,93.11,93.11,92.84,92.85,10400.0,64.3817,64.3817,64.1951,64.202,10400.0
2012-10-22 10:20:00,92.84,92.97,92.82,92.97,8600.0,64.1951,64.2849,64.1812,64.2849,8600.0
2012-10-22 10:30:00,92.96,92.96,92.82,92.82,9300.0,64.278,64.278,64.1812,64.1812,9300.0
2012-10-22 10:40:00,92.78,92.82,92.71,92.75,8200.0,64.1536,64.1812,64.1052,64.1328,8200.0
2012-10-22 10:50:00,92.74,92.86,92.74,92.82,7500.0,64.1259,64.2089,64.1259,64.1812,7500.0
2012-10-22 11:00:00,92.8,92.88,92.75,92.85,12700.0,64.1674,64.2227,64.1328,64.202,12700.0
2012-10-22 11:10:00,92.86,92.89,92.61,92.62,12200.0,64.2089,64.2296,64.036,64.0429,12200.0
2012-10-22 11:20:00,92.62,92.64,92.56,92.59,10200.0,64.0429,64.0568,64.0014,64.0222,10200.0
2012-10-22 11:30:00,92.59,92.66,92.57,92.66,11300.0,64.0222,64.0706,64.0084,64.0706,11300.0
2012-10-22 11:40:00,92.69,92.9,92.69,92.83,7000.0,64.0913,64.2365,64.0913,64.1881,7000.0
2012-10-22 11:50:00,92.8,92.81,92.72,92.74,4000.0,64.1674,64.1743,64.1121,64.1259,4000.0
2012-10-22 12:00:00,92.71,92.74,92.61,92.71,10700.0,64.1052,64.1259,64.036,64.1052,10700.0
2012-10-22 12:10:00,92.71,92.72,92.59,92.66,8800.0,64.1052,64.1121,64.0222,64.0706,8800.0
2012-10-22 12:20:00,92.65,92.69,92.62,92.65,5300.0,64.0637,64.0913,64.0429,64.0637,5300.0
2012-10-22 12:30:00,92.67,92.67,92.53,92.57,5600.0,64.0775,64.0775,63.9807,64.0084,5600.0
2012-10-22 12:40:00,92.57,92.6,92.51,92.6,8200.0,64.0084,64.0291,63.9669,64.0291,8200.0
2012-10-22 12:50:00,92.57,92.68,92.57,92.65,14300.0,64.0084,64.0844,64.0084,64.0637,14300.0
2012-10-22 13:00:00,92.64,92.68,92.55,92.55,8800.0,64.0568,64.0844,63.9945,63.9945,8800.0
2012-10-22 13:10:00,92.54,92.54,92.38,92.4,21200.0,63.9876,63.9876,63.877,63.8908,21200.0
2012-10-22 13:20:00,92.4,92.4,92.21,92.27,12200.0,63.8908,63.8908,63.7594,63.8009,12200.0
2012-10-22 13:30:00,92.25,92.33,92.21,92.22,8900.0,63.7871,63.8424,63.7594,63.7663,8900.0
2012-10-22 13:40:00,92.22,92.25,92.06,92.23,27900.0,63.7663,63.7871,63.6557,63.7733,27900.0
2012-10-22 13:50:00,92.22,92.28,92.16,92.16,18800.0,63.7663,63.8078,63.7249,63.7249,18800.0
2012-10-22 14:00:00,92.15,92.18,92.05,92.12,11600.0,63.7179,63.7387,63.6488,63.6972,11600.0
2012-10-22 14:10:00,92.13,92.23,92.0,92.22,32400.0,63.7041,63.7733,63.6142,63.7663,32400.0
2012-10-22 14:20:00,92.22,92.26,92.2,92.21,16700.0,63.7663,63.794,63.7525,63.7594,16700.0
2012-10-22 14:30:00,92.22,92.38,92.21,92.26,24500.0,63.7663,63.877,63.7594,63.794,24500.0
2012-10-22 14:40:00,92.26,92.47,92.26,92.43,34100.0,63.794,63.9392,63.794,63.9116,34100.0
2012-10-22 14:50:00,92.42,92.5,92.38,92.38,22300.0,63.9046,63.96,63.877,63.877,22300.0
2012-10-22 15:00:00,92.38,92.4,92.27,92.3,16200.0,63.877,63.8908,63.8009,63.8217,16200.0
2012-10-22 15:10:00,92.31,92.45,92.29,92.34,17900.0,63.8286,63.9254,63.8148,63.8493,17900.0
2012-10-22 15:20:00,92.34,92.5,92.26,92.48,14600.0,63.8493,63.96,63.794,63.9461,14600.0
2012-10-22 15:30:00,92.47,92.47,92.37,92.42,38400.0,63.9392,63.9392,63.8701,63.9046,38400.0
2012-10-22 15:40:00,92.42,92.46,92.37,92.44,39300.0,63.9046,63.9323,63.8701,63.9185,39300.0
2012-10-22 15:50:00,92.45,92.77,92.39,92.72,78600.0,63.9254,64.1467,63.8839,64.1121,78600.0
2012-10-23 09:30:00,92.28,92.44,91.85,91.86,30600.0,63.8078,63.9185,63.5105,63.5174,30600.0
2012-10-23 09:40:00,91.88,92.04,91.87,91.92,13200.0,63.5313,63.6419,63.5243,63.5589,13200.0
2012-10-23 09:50:00,91.94,91.94,91.59,91.63,42600.0,63.5727,63.5727,63.3307,63.3584,42600.0
2012-10-23 10:00:00,91.63,91.69,91.58,91.62,19500.0,63.3584,63.3999,63.3238,63.3515,19500.0
2012-10-23 10:10:00,91.62,91.63,91.5,91.59,27400.0,63.3515,63.3584,63.2685,63.3307,27400.0
2012-10-23 10:20:00,91.58,91.62,91.52,91.54,24300.0,63.3238,63.3515,63.2823,63.2962,24300.0
2012-10-23 10:30:00,91.54,91.61,91.52,91.6,28400.0,63.2962,63.3446,63.2823,63.3376,28400.0
2012-10-23 10:40:00,91.6,91.76,91.58,91.64,26400.0,63.3376,63.4483,63.3238,63.3653,26400.0
2012-10-23 10:50:00,91.64,91.64,91.49,91.51,24200.0,63.3653,63.3653,63.2616,63.2754,24200.0
2012-10-23 11:00:00,91.51,91.57,91.39,91.44,28400.0,63.2754,63.3169,63.1924,63.227,28400.0
2012-10-23 11:10:00,91.44,91.6,91.44,91.55,24200.0,63.227,63.3376,63.227,63.3031,24200.0
2012-10-23 11:20:00,91.54,91.55,91.41,91.47,21700.0,63.2962,63.3031,63.2063,63.2478,21700.0
2012-10-23 11:30:00,91.47,91.52,91.42,91.52,16600.0,63.2478,63.2823,63.2132,63.2823,16600.0
2012-10-23 11:40:00,91.55,91.61,91.43,91.61,16700.0,63.3031,63.3446,63.2201,63.3446,16700.0
2012-10-23 11:50:00,91.6,91.61,91.52,91.57,16700.0,63.3376,63.3446,63.2823,63.3169,16700.0
2012-10-23 12:00:00,91.57,91.6,91.51,91.6,42400.0,63.3169,63.3376,63.2754,63.3376,42400.0
2012-10-23 12:10:00,91.6,91.61,91.58,91.6,32500.0,63.3376,63.3446,63.3238,63.3376,32500.0
2012-10-23 12:20:00,91.6,91.61,91.55,91.58,30700.0,63.3376,63.3446,63.3031,63.3238,30700.0
2012-10-23 12:30:00,91.6,91.62,91.54,91.6,33100.0,63.3376,63.3515,63.2962,63.3376,33100.0
2012-10-23 12:40:00,91.6,91.62,91.56,91.58,22900.0,63.3376,63.3515,63.31,63.3238,22900.0
2012-10-23 12:50:00,91.58,91.71,91.57,91.71,19000.0,63.3238,63.4137,63.3169,63.4137,19000.0
2012-10-23 13:00:00,91.71,91.85,91.67,91.85,16900.0,63.4137,63.5105,63.386,63.5105,16900.0
2012-10-23 13:10:00,91.86,91.98,91.81,91.84,20400.0,63.5174,63.6004,63.4829,63.5036,20400.0
2012-10-23 13:20:00,91.84,91.93,91.84,91.93,21100.0,63.5036,63.5658,63.5036,63.5658,21100.0
2012-10-23 13:30:00,91.9,91.97,91.89,91.91,13500.0,63.5451,63.5935,63.5382,63.552,13500.0
2012-10-23 13:40:00,91.9,91.95,91.81,91.85,17200.0,63.5451,63.5797,63.4829,63.5105,17200.0
2012-10-23 13:50:00,91.87,91.92,91.8,91.87,20200.0,63.5243,63.5589,63.4759,63.5243,20200.0
2012-10-23 14:00:00,91.88,91.95,91.83,91.83,19200.0,63.5313,63.5797,63.4967,63.4967,19200.0
2012-10-23 14:10:00,91.82,91.91,91.78,91.87,22600.0,63.4898,63.552,63.4621,63.5243,22600.0
2012-10-23 14:20:00,91.86,91.86,91.77,91.79,17100.0,63.5174,63.5174,63.4552,63.469,17100.0
2012-10-23 14:30:00,91.79,91.91,91.76,91.85,14000.0,63.469,63.552,63.4483,63.5105,14000.0
2012-10-23 14:40:00,91.86,91.96,91.81,91.93,17900.0,63.5174,63.5866,63.4829,63.5658,17900.0
2012-10-23 14:50:00,91.93,91.94,91.78,91.94,16900.0,63.5658,63.5727,63.4621,63.5727,16900.0
2012-10-23 15:00:00,91.95,91.99,91.84,91.88,18200.0,63.5797,63.6073,63.5036,63.5313,18200.0
2012-10-23 15:10:00,91.88,91.93,91.84,91.93,22500.0,63.5313,63.5658,63.5036,63.5658,22500.0
2012-10-23 15:20:00,91.95,91.97,91.86,91.94,34300.0,63.5797,63.5935,63.5174,63.5727,34300.0
2012-10-23 15:30:00,91.95,92.08,91.91,91.94,109200.0,63.5797,63.6695,63.552,63.5727,109200.0
2012-10-23 15:40:00,91.91,92.06,91.87,92.01,78700.0,63.552,63.6557,63.5243,63.6211,78700.0
2012-10-23 15:50:00,92.0,92.1,91.97,91.97,108300.0,63.6142,63.6834,63.5935,63.5935,108300.0
2012-10-24 09:30:00,92.09,93.85,92.09,93.77,94700.0,63.6765,64.8934,63.6765,64.8381,94700.0
2012-10-24 09:40:00,93.77,94.42,93.68,93.94,51900.0,64.8381,65.2876,64.7759,64.9557,51900.0
2012-10-24 09:50:00,93.9,94.16,93.89,94.12,29800.0,64.928,65.1078,64.9211,65.0801,29800.0
2012-10-24 10:00:00,94.13,94.5,94.08,94.29,74500.0,65.087,65.3429,65.0525,65.1977,74500.0
2012-10-24 10:10:00,94.29,94.76,94.29,94.61,82000.0,65.1977,65.5227,65.1977,65.4189,82000.0
2012-10-24 10:20:00,94.58,94.78,94.58,94.67,114900.0,65.3982,65.5365,65.3982,65.4604,114900.0
2012-10-24 10:30:00,94.67,94.84,94.56,94.8,62000.0,65.4604,65.578,65.3844,65.5503,62000.0
2012-10-24 10:40:00,94.8,94.84,94.74,94.79,31900.0,65.5503,65.578,65.5088,65.5434,31900.0
2012-10-24 10:50:00,94.79,94.84,94.73,94.73,44900.0,65.5434,65.578,65.5019,65.5019,44900.0
2012-10-24 11:00:00,94.73,94.73,94.48,94.48,59400.0,65.5019,65.5019,65.329,65.329,59400.0
2012-10-24 11:10:00,94.5,94.5,94.36,94.36,54700.0,65.3429,65.3429,65.2461,65.2461,54700.0
2012-10-24 11:20:00,94.37,94.76,94.35,94.66,71300.0,65.253,65.5227,65.2392,65.4535,71300.0
2012-10-24 11:30:00,94.67,94.7,94.59,94.65,22000.0,65.4604,65.4812,65.4051,65.4466,22000.0
2012-10-24 11:40:00,94.65,94.75,94.6,94.7,23400.0,65.4466,65.5157,65.412,65.4812,23400.0
2012-10-24 11:50:00,94.7,94.7,94.6,94.61,16900.0,65.4812,65.4812,65.412,65.4189,16900.0
2012-10-24 12:00:00,94.61,94.73,94.61,94.68,17000.0,65.4189,65.5019,65.4189,65.4673,17000.0
2012-10-24 12:10:00,94.69,94.8,94.67,94.73,25900.0,65.4743,65.5503,65.4604,65.5019,25900.0
2012-10-24 12:20:00,94.73,94.88,94.7,94.84,27900.0,65.5019,65.6056,65.4812,65.578,27900.0
2012-10-24 12:30:00,94.84,94.94,94.84,94.86,31000.0,65.578,65.6471,65.578,65.5918,31000.0
2012-10-24 12:40:00,94.88,94.89,94.81,94.86,13700.0,65.6056,65.6125,65.5572,65.5918,13700.0
2012-10-24 12:50:00,94.86,94.87,94.8,94.86,18300.0,65.5918,65.5987,65.5503,65.5918,18300.0
2012-10-24 13:00:00,94.84,94.95,94.81,94.91,19700.0,65.578,65.654,65.5572,65.6264,19700.0
2012-10-24 13:10:00,94.9,94.94,94.85,94.88,23400.0,65.6195,65.6471,65.5849,65.6056,23400.0
2012-10-24 13:20:00,94.89,94.96,94.82,94.85,46400.0,65.6125,65.6609,65.5641,65.5849,46400.0
2012-10-24 13:30:00,94.85,94.85,94.7,94.78,18600.0,65.5849,65.5849,65.4812,65.5365,18600.0
2012-10-24 13:40:00,94.78,94.83,94.74,94.76,14900.0,65.5365,65.5711,65.5088,65.5227,14900.0
2012-10-24 13:50:00,94.77,94.79,94.67,94.67,29400.0,65.5296,65.5434,65.4604,65.4604,29400.0
2012-10-24 14:00:00,94.67,94.71,94.22,94.29,71100.0,65.4604,65.4881,65.1493,65.1977,71100.0
2012-10-24 14:10:00,94.28,94.51,94.18,94.36,33200.0,65.1908,65.3498,65.1216,65.2461,33200.0
2012-10-24 14:20:00,94.36,94.5,94.27,94.43,34000.0,65.2461,65.3429,65.1838,65.2945,34000.0
2012-10-24 14:30:00,94.41,94.42,94.12,94.16,32600.0,65.2806,65.2876,65.0801,65.1078,32600.0
2012-10-24 14:40:00,94.17,94.31,94.04,94.04,40400.0,65.1147,65.2115,65.0248,65.0248,40400.0
2012-10-24 14:50:00,94.04,94.21,93.93,93.95,67700.0,65.0248,65.1424,64.9487,64.9626,67700.0
2012-10-24 15:00:00,93.94,94.09,93.81,93.93,63700.0,64.9557,65.0594,64.8658,64.9487,63700.0
2012-10-24 15:10:00,93.93,94.04,93.89,93.97,58300.0,64.9487,65.0248,64.9211,64.9764,58300.0
2012-10-24 15:20:00,93.97,94.0,93.89,93.98,46900.0,64.9764,64.9971,64.9211,64.9833,46900.0
2012-10-24 15:30:00,93.98,94.04,93.89,93.94,60300.0,64.9833,65.0248,64.9211,64.9557,60300.0
2012-10-24 15:40:00,93.94,94.0,93.8,93.83,65000.0,64.9557,64.9971,64.8589,64.8796,65000.0
2012-10-24 15:50:00,93.83,93.99,93.79,93.94,171500.0,64.8796,64.9902,64.8519,64.9557,171500.0
2012-10-25 09:30:00,94.52,94.73,94.34,94.52,72600.0,65.3567,65.5019,65.2322,65.3567,72600.0
2012-10-25 09:40:00,94.52,94.7,94.5,94.64,32600.0,65.3567,65.4812,65.3429,65.4397,32600.0
2012-10-25 09:50:00,94.61,94.61,94.37,94.57,35200.0,65.4189,65.4189,65.253,65.3913,35200.0
2012-10-25 10:00:00,94.55,94.55,94.36,94.46,25800.0,65.3774,65.3774,65.2461,65.3152,25800.0
2012-10-25 10:10:00,94.46,94.58,94.38,94.53,35700.0,65.3152,65.3982,65.2599,65.3636,35700.0
2012-10-25 10:20:00,94.53,94.54,94.29,94.34,14000.0,65.3636,65.3705,65.1977,65.2322,14000.0
2012-10-25 10:30:00,94.34,94.36,93.92,93.92,20400.0,65.2322,65.2461,64.9418,64.9418,20400.0
2012-10-25 10:40:00,93.9,94.07,93.9,94.02,18400.0,64.928,65.0455,64.928,65.011,18400.0
2012-10-25 10:50:00,94.04,94.12,94.01,94.06,14600.0,65.0248,65.0801,65.0041,65.0386,14600.0
2012-10-25 11:00:00,94.06,94.11,93.91,93.98,19100.0,65.0386,65.0732,64.9349,64.9833,19100.0
2012-10-25 11:10:00,93.97,93.98,93.65,93.75,33000.0,64.9764,64.9833,64.7551,64.8243,33000.0
2012-10-25 11:20:00,93.75,93.77,93.36,93.39,20600.0,64.8243,64.8381,64.5546,64.5754,20600.0
2012-10-25 11:30:00,93.39,93.43,93.11,93.14,30100.0,64.5754,64.603,64.3817,64.4025,30100.0
2012-10-25 11:40:00,93.1,93.23,93.06,93.07,22500.0,64.3748,64.4647,64.3472,64.3541,22500.0
2012-10-25 11:50:00,93.08,93.18,92.81,93.15,30300.0,64.361,64.4302,64.1743,64.4094,30300.0
2012-10-25 12:00:00,93.13,93.13,93.0,93.07,13000.0,64.3956,64.3956,64.3057,64.3541,13000.0
2012-10-25 12:10:00,93.06,93.07,92.97,92.99,16600.0,64.3472,64.3541,64.2849,64.2988,16600.0
2012-10-25 12:20:00,92.99,93.18,92.99,93.1,14700.0,64.2988,64.4302,64.2988,64.3748,14700.0
2012-10-25 12:30:00,93.09,93.18,92.94,93.08,16400.0,64.3679,64.4302,64.2642,64.361,16400.0
2012-10-25 12:40:00,93.08,93.24,93.0,93.23,22300.0,64.361,64.4716,64.3057,64.4647,22300.0
2012-10-25 12:50:00,93.23,93.47,93.23,93.44,21600.0,64.4647,64.6307,64.4647,64.6099,21600.0
2012-10-25 13:00:00,93.46,93.57,93.43,93.44,13600.0,64.6238,64.6998,64.603,64.6099,13600.0
2012-10-25 13:10:00,93.43,93.43,93.21,93.26,18500.0,64.603,64.603,64.4509,64.4855,18500.0
2012-10-25 13:20:00,93.27,93.32,93.22,93.3,12000.0,64.4924,64.527,64.4578,64.5131,12000.0
2012-10-25 13:30:00,93.3,93.31,93.19,93.28,13000.0,64.5131,64.52,64.4371,64.4993,13000.0
2012-10-25 13:40:00,93.28,93.37,93.25,93.33,10100.0,64.4993,64.5615,64.4786,64.5339,10100.0
2012-10-25 13:50:00,93.33,93.36,93.26,93.31,12100.0,64.5339,64.5546,64.4855,64.52,12100.0
2012-10-25 14:00:00,93.3,93.31,93.23,93.28,15000.0,64.5131,64.52,64.4647,64.4993,15000.0
2012-10-25 14:10:00,93.28,93.29,93.18,93.24,16000.0,64.4993,64.5062,64.4302,64.4716,16000.0
2012-10-25 14:20:00,93.24,93.24,93.16,93.17,11300.0,64.4716,64.4716,64.4163,64.4232,11300.0
2012-10-25 14:30:00,93.17,93.32,93.17,93.27,13900.0,64.4232,64.527,64.4232,64.4924,13900.0
2012-10-25 14:40:00,93.27,93.36,93.27,93.34,9700.0,64.4924,64.5546,64.4924,64.5408,9700.0
2012-10-25 14:50:00,93.33,93.33,93.15,93.24,19900.0,64.5339,64.5339,64.4094,64.4716,19900.0
2012-10-25 15:00:00,93.25,93.3,93.16,93.17,21200.0,64.4786,64.5131,64.4163,64.4232,21200.0
2012-10-25 15:10:00,93.18,93.24,93.16,93.16,43400.0,64.4302,64.4716,64.4163,64.4163,43400.0
2012-10-25 15:20:00,93.16,93.18,93.12,93.13,17900.0,64.4163,64.4302,64.3887,64.3956,17900.0
2012-10-25 15:30:00,93.13,93.31,93.1,93.31,38400.0,64.3956,64.52,64.3748,64.52,38400.0
2012-10-25 15:40:00,93.31,93.43,93.27,93.33,43500.0,64.52,64.603,64.4924,64.5339,43500.0
2012-10-25 15:50:00,93.33,93.55,93.27,93.54,105900.0,64.5339,64.686,64.4924,64.6791,105900.0
2012-10-26 09:30:00,92.86,93.52,92.69,93.52,58700.0,64.2089,64.6652,64.0913,64.6652,58700.0
2012-10-26 09:40:00,93.57,93.68,93.23,93.46,25000.0,64.6998,64.7759,64.4647,64.6238,25000.0
2012-10-26 09:50:00,93.46,93.46,92.99,93.04,42200.0,64.6238,64.6238,64.2988,64.3333,42200.0
2012-10-26 10:00:00,93.05,93.25,93.04,93.17,40500.0,64.3403,64.4786,64.3333,64.4232,40500.0
2012-10-26 10:10:00,93.16,93.25,93.09,93.14,52800.0,64.4163,64.4786,64.3679,64.4025,52800.0
2012-10-26 10:20:00,93.15,93.18,93.07,93.09,32300.0,64.4094,64.4302,64.3541,64.3679,32300.0
2012-10-26 10:30:00,93.09,93.17,93.08,93.15,29200.0,64.3679,64.4232,64.361,64.4094,29200.0
2012-10-26 10:40:00,93.14,93.14,92.92,92.94,43700.0,64.4025,64.4025,64.2504,64.2642,43700.0
2012-10-26 10:50:00,92.95,92.95,92.72,92.75,31600.0,64.2711,64.2711,64.1121,64.1328,31600.0
2012-10-26 11:00:00,92.75,92.85,92.73,92.82,16700.0,64.1328,64.202,64.119,64.1812,16700.0
2012-10-26 11:10:00,92.82,92.85,92.64,92.79,30000.0,64.1812,64.202,64.0568,64.1605,30000.0
2012-10-26 11:20:00,92.79,92.79,92.57,92.63,21600.0,64.1605,64.1605,64.0084,64.0498,21600.0
2012-10-26 11:30:00,92.63,92.69,92.51,92.52,17500.0,64.0498,64.0913,63.9669,63.9738,17500.0
2012-10-26 11:40:00,92.52,92.52,92.36,92.42,30500.0,63.9738,63.9738,63.8632,63.9046,30500.0
2012-10-26 11:50:00,92.44,92.5,92.4,92.5,30100.0,63.9185,63.96,63.8908,63.96,30100.0
2012-10-26 12:00:00,92.5,92.5,92.26,92.34,25700.0,63.96,63.96,63.794,63.8493,25700.0
2012-10-26 12:10:00,92.35,92.56,92.28,92.48,50800.0,63.8562,64.0014,63.8078,63.9461,50800.0
2012-10-26 12:20:00,92.46,92.52,92.28,92.5,49600.0,63.9323,63.9738,63.8078,63.96,49600.0
2012-10-26 12:30:00,92.5,92.5,92.28,92.36,16600.0,63.96,63.96,63.8078,63.8632,16600.0
2012-10-26 12:40:00,92.35,92.44,92.28,92.31,28600.0,63.8562,63.9185,63.8078,63.8286,28600.0
2012-10-26 12:50:00,92.3,92.54,92.3,92.54,17200.0,63.8217,63.9876,63.8217,63.9876,17200.0
2012-10-26 13:00:00,92.52,92.52,92.4,92.47,20900.0,63.9738,63.9738,63.8908,63.9392,20900.0
2012-10-26 13:10:00,92.47,92.48,92.41,92.46,13300.0,63.9392,63.9461,63.8977,63.9323,13300.0
2012-10-26 13:20:00,92.45,92.61,92.38,92.61,43900.0,63.9254,64.036,63.877,64.036,43900.0
2012-10-26 13:30:00,92.61,92.69,92.51,92.64,34500.0,64.036,64.0913,63.9669,64.0568,34500.0
2012-10-26 13:40:00,92.64,92.73,92.6,92.7,17000.0,64.0568,64.119,64.0291,64.0982,17000.0
2012-10-26 13:50:00,92.69,92.7,92.54,92.55,16600.0,64.0913,64.0982,63.9876,63.9945,16600.0
2012-10-26 14:00:00,92.57,92.73,92.55,92.65,14100.0,64.0084,64.119,63.9945,64.0637,14100.0
2012-10-26 14:10:00,92.65,92.77,92.64,92.71,14100.0,64.0637,64.1467,64.0568,64.1052,14100.0
2012-10-26 14:20:00,92.71,92.83,92.68,92.79,16500.0,64.1052,64.1881,64.0844,64.1605,16500.0
2012-10-26 14:30:00,92.79,92.86,92.68,92.73,16400.0,64.1605,64.2089,64.0844,64.119,16400.0
2012-10-26 14:40:00,92.71,92.71,92.59,92.63,27100.0,64.1052,64.1052,64.0222,64.0498,27100.0
2012-10-26 14:50:00,92.65,92.72,92.63,92.7,13400.0,64.0637,64.1121,64.0498,64.0982,13400.0
2012-10-26 15:00:00,92.69,92.81,92.68,92.77,25600.0,64.0913,64.1743,64.0844,64.1467,25600.0
2012-10-26 15:10:00,92.79,92.93,92.78,92.85,41400.0,64.1605,64.2573,64.1536,64.202,41400.0
2012-10-26 15:20:00,92.86,92.9,92.78,92.9,43100.0,64.2089,64.2365,64.1536,64.2365,43100.0
2012-10-26 15:30:00,92.89,92.95,92.75,92.77,65500.0,64.2296,64.2711,64.1328,64.1467,65500.0
2012-10-26 15:40:00,92.78,92.9,92.69,92.69,59800.0,64.1536,64.2365,64.0913,64.0913,59800.0
2012-10-26 15:50:00,92.7,92.84,92.67,92.83,129200.0,64.0982,64.1951,64.0775,64.1881,129200.0
2012-10-31 09:30:00,94.45,94.45,93.36,94.3,57800.0,65.3083,65.3083,64.5546,65.2046,57800.0
2012-10-31 09:40:00,94.33,94.54,94.06,94.54,17300.0,65.2253,65.3705,65.0386,65.3705,17300.0
2012-10-31 09:50:00,94.51,94.51,94.22,94.34,30500.0,65.3498,65.3498,65.1493,65.2322,30500.0
2012-10-31 10:00:00,94.31,94.47,94.31,94.33,26200.0,65.2115,65.3221,65.2115,65.2253,26200.0
2012-10-31 10:10:00,94.31,94.38,94.11,94.22,35400.0,65.2115,65.2599,65.0732,65.1493,35400.0
2012-10-31 10:20:00,94.2,94.27,94.07,94.2,18500.0,65.1354,65.1838,65.0455,65.1354,18500.0
2012-10-31 10:30:00,94.18,94.18,93.94,93.94,30600.0,65.1216,65.1216,64.9557,64.9557,30600.0
2012-10-31 10:40:00,93.94,93.97,93.76,93.89,26200.0,64.9557,64.9764,64.8312,64.9211,26200.0
2012-10-31 10:50:00,93.89,93.95,93.73,93.85,39800.0,64.9211,64.9626,64.8105,64.8934,39800.0
2012-10-31 11:00:00,93.85,93.89,93.47,93.49,20800.0,64.8934,64.9211,64.6307,64.6445,20800.0
2012-10-31 11:10:00,93.54,93.6,93.5,93.55,17300.0,64.6791,64.7206,64.6514,64.686,17300.0
2012-10-31 11:20:00,93.56,93.56,93.31,93.31,16000.0,64.6929,64.6929,64.52,64.52,16000.0
2012-10-31 11:30:00,93.34,93.46,93.34,93.42,17000.0,64.5408,64.6238,64.5408,64.5961,17000.0
2012-10-31 11:40:00,93.41,93.71,93.41,93.68,16600.0,64.5892,64.7966,64.5892,64.7759,16600.0
2012-10-31 11:50:00,93.68,93.68,93.47,93.56,17600.0,64.7759,64.7759,64.6307,64.6929,17600.0
2012-10-31 12:00:00,93.48,93.51,93.32,93.37,11800.0,64.6376,64.6583,64.527,64.5615,11800.0
2012-10-31 12:10:00,93.37,93.41,93.26,93.27,16500.0,64.5615,64.5892,64.4855,64.4924,16500.0
2012-10-31 12:20:00,93.27,93.28,93.03,93.11,49800.0,64.4924,64.4993,64.3264,64.3817,49800.0
2012-10-31 12:30:00,93.12,93.25,93.03,93.25,19100.0,64.3887,64.4786,64.3264,64.4786,19100.0
2012-10-31 12:40:00,93.22,93.32,93.22,93.3,19300.0,64.4578,64.527,64.4578,64.5131,19300.0
2012-10-31 12:50:00,93.28,93.38,93.26,93.35,12600.0,64.4993,64.5684,64.4855,64.5477,12600.0
2012-10-31 13:00:00,93.36,93.43,93.32,93.32,13400.0,64.5546,64.603,64.527,64.527,13400.0
2012-10-31 13:10:00,93.31,93.46,93.31,93.42,8500.0,64.52,64.6238,64.52,64.5961,8500.0
2012-10-31 13:20:00,93.45,93.62,93.44,93.56,12600.0,64.6168,64.7344,64.6099,64.6929,12600.0
2012-10-31 13:30:00,93.55,93.64,93.55,93.61,10500.0,64.686,64.7482,64.686,64.7275,10500.0
2012-10-31 13:40:00,93.59,93.66,93.58,93.62,15000.0,64.7136,64.7621,64.7067,64.7344,15000.0
2012-10-31 13:50:00,93.62,93.82,93.62,93.81,15200.0,64.7344,64.8727,64.7344,64.8658,15200.0
2012-10-31 14:00:00,93.81,93.89,93.75,93.82,22200.0,64.8658,64.9211,64.8243,64.8727,22200.0
2012-10-31 14:10:00,93.81,93.82,93.7,93.78,21800.0,64.8658,64.8727,64.7897,64.845,21800.0
2012-10-31 14:20:00,93.8,93.85,93.63,93.63,11500.0,64.8589,64.8934,64.7413,64.7413,11500.0
2012-10-31 14:30:00,93.6,93.69,93.6,93.68,17700.0,64.7206,64.7828,64.7206,64.7759,17700.0
2012-10-31 14:40:00,93.7,93.72,93.61,93.63,20500.0,64.7897,64.8035,64.7275,64.7413,20500.0
2012-10-31 14:50:00,93.62,93.73,93.6,93.71,21400.0,64.7344,64.8105,64.7206,64.7966,21400.0
2012-10-31 15:00:00,93.69,93.8,93.63,93.8,26800.0,64.7828,64.8589,64.7413,64.8589,26800.0
2012-10-31 15:10:00,93.8,94.0,93.8,93.87,27600.0,64.8589,64.9971,64.8589,64.9073,27600.0
2012-10-31 15:20:00,93.87,93.94,93.83,93.94,28000.0,64.9073,64.9557,64.8796,64.9557,28000.0
2012-10-31 15:30:00,93.92,94.0,93.89,93.94,45600.0,64.9418,64.9971,64.9211,64.9557,45600.0
2012-10-31 15:40:00,93.95,94.03,93.82,93.84,53900.0,64.9626,65.0179,64.8727,64.8865,53900.0
2012-10-31 15:50:00,93.83,93.85,93.37,93.67,112300.0,64.8796,64.8934,64.5615,64.769,112300.0
2012-11-01 09:30:00,93.77,94.33,93.66,94.18,65000.0,64.8381,65.2253,64.7621,65.1216,65000.0
2012-11-01 09:40:00,94.14,94.33,93.95,94.33,16400.0,65.094,65.2253,64.9626,65.2253,16400.0
2012-11-01 09:50:00,94.29,94.47,94.23,94.23,28900.0,65.1977,65.3221,65.1562,65.1562,28900.0
2012-11-01 10:00:00,94.28,94.69,94.24,94.63,58000.0,65.1908,65.4743,65.1631,65.4328,58000.0
2012-11-01 10:10:00,94.63,94.76,94.54,94.73,24100.0,65.4328,65.5227,65.3705,65.5019,24100.0
2012-11-01 10:20:00,94.72,94.75,94.55,94.61,33800.0,65.495,65.5157,65.3774,65.4189,33800.0
2012-11-01 10:30:00,94.6,94.82,94.6,94.79,23800.0,65.412,65.5641,65.412,65.5434,23800.0
2012-11-01 10:40:00,94.78,94.86,94.7,94.71,25100.0,65.5365,65.5918,65.4812,65.4881,25100.0
2012-11-01 10:50:00,94.69,94.69,94.49,94.5,17400.0,65.4743,65.4743,65.336,65.3429,17400.0
2012-11-01 11:00:00,94.5,94.55,94.36,94.46,25400.0,65.3429,65.3774,65.2461,65.3152,25400.0
2012-11-01 11:10:00,94.45,94.48,94.34,94.35,24700.0,65.3083,65.329,65.2322,65.2392,24700.0
2012-11-01 11:20:00,94.34,94.48,94.34,94.48,17600.0,65.2322,65.329,65.2322,65.329,17600.0
2012-11-01 11:30:00,94.47,94.56,94.47,94.48,20700.0,65.3221,65.3844,65.3221,65.329,20700.0
2012-11-01 11:40:00,94.47,94.59,94.44,94.51,16800.0,65.3221,65.4051,65.3014,65.3498,16800.0
2012-11-01 11:50:00,94.54,94.54,94.42,94.47,16900.0,65.3705,65.3705,65.2876,65.3221,16900.0
2012-11-01 12:00:00,94.46,94.5,94.41,94.41,19200.0,65.3152,65.3429,65.2806,65.2806,19200.0
2012-11-01 12:10:00,94.41,94.46,94.38,94.41,26500.0,65.2806,65.3152,65.2599,65.2806,26500.0
2012-11-01 12:20:00,94.4,94.42,94.3,94.39,16200.0,65.2737,65.2876,65.2046,65.2668,16200.0
2012-11-01 12:30:00,94.38,94.44,94.35,94.36,13700.0,65.2599,65.3014,65.2392,65.2461,13700.0
2012-11-01 12:40:00,94.36,94.36,94.29,94.34,8500.0,65.2461,65.2461,65.1977,65.2322,8500.0
2012-11-01 12:50:00,94.35,94.38,94.3,94.34,14800.0,65.2392,65.2599,65.2046,65.2322,14800.0
2012-11-01 13:00:00,94.3,94.31,94.2,94.25,20400.0,65.2046,65.2115,65.1354,65.17,20400.0
2012-11-01 13:10:00,94.26,94.27,94.22,94.23,10500.0,65.1769,65.1838,65.1493,65.1562,10500.0
2012-11-01 13:20:00,94.24,94.27,94.13,94.2,17100.0,65.1631,65.1838,65.087,65.1354,17100.0
2012-11-01 13:30:00,94.2,94.3,94.17,94.25,8900.0,65.1354,65.2046,65.1147,65.17,8900.0
2012-11-01 13:40:00,94.25,94.26,94.17,94.22,10700.0,65.17,65.1769,65.1147,65.1493,10700.0
2012-11-01 13:50:00,94.23,94.25,94.16,94.18,13600.0,65.1562,65.17,65.1078,65.1216,13600.0
2012-11-01 14:00:00,94.19,94.22,94.11,94.15,17500.0,65.1285,65.1493,65.0732,65.1009,17500.0
2012-11-01 14:10:00,94.15,94.23,94.14,94.22,11300.0,65.1009,65.1562,65.094,65.1493,11300.0
2012-11-01 14:20:00,94.21,94.25,94.18,94.22,23200.0,65.1424,65.17,65.1216,65.1493,23200.0
2012-11-01 14:30:00,94.23,94.35,94.15,94.35,27600.0,65.1562,65.2392,65.1009,65.2392,27600.0
2012-11-01 14:40:00,94.36,94.37,94.17,94.32,20600.0,65.2461,65.253,65.1147,65.2184,20600.0
2012-11-01 14:50:00,94.32,94.37,94.28,94.29,15000.0,65.2184,65.253,65.1908,65.1977,15000.0
2012-11-01 15:00:00,94.3,94.44,94.29,94.42,17200.0,65.2046,65.3014,65.1977,65.2876,17200.0
2012-11-01 15:10:00,94.44,94.44,94.27,94.29,18900.0,65.3014,65.3014,65.1838,65.1977,18900.0
2012-11-01 15:20:00,94.3,94.31,94.14,94.2,23300.0,65.2046,65.2115,65.094,65.1354,23300.0
2012-11-01 15:30:00,94.2,94.22,94.1,94.2,43800.0,65.1354,65.1493,65.0663,65.1354,43800.0
2012-11-01 15:40:00,94.19,94.28,94.15,94.24,86200.0,65.1285,65.1908,65.1009,65.1631,86200.0
2012-11-01 15:50:00,94.21,94.25,94.06,94.19,159000.0,65.1424,65.17,65.0386,65.1285,159000.0
2012-11-02 09:30:00,94.5,94.8,94.34,94.52,38400.0,65.3429,65.5503,65.2322,65.3567,38400.0
2012-11-02 09:40:00,94.55,94.58,94.38,94.4,17700.0,65.3774,65.3982,65.2599,65.2737,17700.0
2012-11-02 09:50:00,94.35,94.54,94.33,94.45,15000.0,65.2392,65.3705,65.2253,65.3083,15000.0
2012-11-02 10:00:00,94.45,94.45,94.17,94.3,10900.0,65.3083,65.3083,65.1147,65.2046,10900.0
2012-11-02 10:10:00,94.35,94.35,94.08,94.2,19600.0,65.2392,65.2392,65.0525,65.1354,19600.0
2012-11-02 10:20:00,94.16,94.17,93.99,94.09,21500.0,65.1078,65.1147,64.9902,65.0594,21500.0
2012-11-02 10:30:00,94.13,94.3,94.1,94.19,12600.0,65.087,65.2046,65.0663,65.1285,12600.0
2012-11-02 10:40:00,94.17,94.19,94.0,94.19,8800.0,65.1147,65.1285,64.9971,65.1285,8800.0
2012-11-02 10:50:00,94.27,94.31,94.1,94.13,15100.0,65.1838,65.2115,65.0663,65.087,15100.0
2012-11-02 11:00:00,94.11,94.19,94.0,94.15,17400.0,65.0732,65.1285,64.9971,65.1009,17400.0
2012-11-02 11:10:00,94.14,94.18,94.09,94.15,12200.0,65.094,65.1216,65.0594,65.1009,12200.0
2012-11-02 11:20:00,94.17,94.34,94.15,94.31,12500.0,65.1147,65.2322,65.1009,65.2115,12500.0
2012-11-02 11:30:00,94.31,94.39,94.22,94.29,13200.0,65.2115,65.2668,65.1493,65.1977,13200.0
2012-11-02 11:40:00,94.3,94.3,94.1,94.1,13700.0,65.2046,65.2046,65.0663,65.0663,13700.0
2012-11-02 11:50:00,94.1,94.2,94.1,94.16,8900.0,65.0663,65.1354,65.0663,65.1078,8900.0
2012-11-02 12:00:00,94.18,94.21,94.11,94.18,11500.0,65.1216,65.1424,65.0732,65.1216,11500.0
2012-11-02 12:10:00,94.18,94.23,94.1,94.18,11100.0,65.1216,65.1562,65.0663,65.1216,11100.0
2012-11-02 12:20:00,94.18,94.25,94.12,94.2,7600.0,65.1216,65.17,65.0801,65.1354,7600.0
2012-11-02 12:30:00,94.21,94.26,94.13,94.2,17800.0,65.1424,65.1769,65.087,65.1354,17800.0
2012-11-02 12:40:00,94.22,94.29,94.19,94.19,9500.0,65.1493,65.1977,65.1285,65.1285,9500.0
2012-11-02 12:50:00,94.2,94.29,94.19,94.23,16000.0,65.1354,65.1977,65.1285,65.1562,16000.0
2012-11-02 13:00:00,94.22,94.25,94.2,94.2,19000.0,65.1493,65.17,65.1354,65.1354,19000.0
2012-11-02 13:10:00,94.23,94.28,94.18,94.18,5500.0,65.1562,65.1908,65.1216,65.1216,5500.0
2012-11-02 13:20:00,94.18,94.25,94.12,94.13,9000.0,65.1216,65.17,65.0801,65.087,9000.0
2012-11-02 13:30:00,94.15,94.18,94.08,94.1,6500.0,65.1009,65.1216,65.0525,65.0663,6500.0
2012-11-02 13:40:00,94.11,94.13,94.07,94.07,6700.0,65.0732,65.087,65.0455,65.0455,6700.0
2012-11-02 13:50:00,94.06,94.06,93.9,93.9,9200.0,65.0386,65.0386,64.928,64.928,9200.0
2012-11-02 14:00:00,93.9,93.92,93.8,93.92,10400.0,64.928,64.9418,64.8589,64.9418,10400.0
2012-11-02 14:10:00,93.91,93.93,93.84,93.87,24800.0,64.9349,64.9487,64.8865,64.9073,24800.0
2012-11-02 14:20:00,93.87,94.08,93.87,94.01,14200.0,64.9073,65.0525,64.9073,65.0041,14200.0
2012-11-02 14:30:00,93.99,94.0,93.74,93.74,14700.0,64.9902,64.9971,64.8174,64.8174,14700.0
2012-11-02 14:40:00,93.74,93.83,93.66,93.76,9400.0,64.8174,64.8796,64.7621,64.8312,9400.0
2012-11-02 14:50:00,93.74,93.84,93.6,93.75,20800.0,64.8174,64.8865,64.7206,64.8243,20800.0
2012-11-02 15:00:00,93.76,93.79,93.67,93.67,15700.0,64.8312,64.8519,64.769,64.769,15700.0
2012-11-02 15:10:00,93.65,93.69,93.57,93.64,11400.0,64.7551,64.7828,64.6998,64.7482,11400.0
2012-11-02 15:20:00,93.63,93.75,93.59,93.74,57500.0,64.7413,64.8243,64.7136,64.8174,57500.0
2012-11-02 15:30:00,93.74,93.79,93.6,93.71,80400.0,64.8174,64.8519,64.7206,64.7966,80400.0
2012-11-02 15:40:00,93.71,93.84,93.5,93.67,67300.0,64.7966,64.8865,64.6514,64.769,67300.0
2012-11-02 15:50:00,93.67,93.8,93.66,93.71,141600.0,64.769,64.8589,64.7621,64.7966,141600.0
2012-11-05 09:30:00,93.49,93.67,93.1,93.28,37700.0,64.6445,64.769,64.3748,64.4993,37700.0
2012-11-05 09:40:00,93.24,93.44,92.92,93.03,41400.0,64.4716,64.6099,64.2504,64.3264,41400.0
2012-11-05 09:50:00,93.03,93.13,92.85,93.05,22400.0,64.3264,64.3956,64.202,64.3403,22400.0
2012-11-05 10:00:00,93.04,93.15,92.95,93.09,16600.0,64.3333,64.4094,64.2711,64.3679,16600.0
2012-11-05 10:10:00,93.12,93.23,93.04,93.17,29100.0,64.3887,64.4647,64.3333,64.4232,29100.0
2012-11-05 10:20:00,93.17,93.31,93.13,93.13,18300.0,64.4232,64.52,64.3956,64.3956,18300.0
2012-11-05 10:30:00,93.18,93.31,93.16,93.26,19500.0,64.4302,64.52,64.4163,64.4855,19500.0
2012-11-05 10:40:00,93.26,93.29,93.12,93.27,22100.0,64.4855,64.5062,64.3887,64.4924,22100.0
2012-11-05 10:50:00,93.25,93.25,93.14,93.16,24500.0,64.4786,64.4786,64.4025,64.4163,24500.0
2012-11-05 11:00:00,93.17,93.24,93.16,93.19,20500.0,64.4232,64.4716,64.4163,64.4371,20500.0
2012-11-05 11:10:00,93.2,93.22,93.18,93.18,26100.0,64.444,64.4578,64.4302,64.4302,26100.0
2012-11-05 11:20:00,93.19,93.24,93.1,93.23,55100.0,64.4371,64.4716,64.3748,64.4647,55100.0
2012-11-05 11:30:00,93.25,93.27,93.0,93.07,23600.0,64.4786,64.4924,64.3057,64.3541,23600.0
2012-11-05 11:40:00,93.08,93.17,93.04,93.16,20800.0,64.361,64.4232,64.3333,64.4163,20800.0
2012-11-05 11:50:00,93.15,93.18,93.05,93.16,15500.0,64.4094,64.4302,64.3403,64.4163,15500.0
2012-11-05 12:00:00,93.17,93.23,93.14,93.23,24700.0,64.4232,64.4647,64.4025,64.4647,24700.0
2012-11-05 12:10:00,93.22,93.3,93.18,93.26,18800.0,64.4578,64.5131,64.4302,64.4855,18800.0
2012-11-05 12:20:00,93.27,93.37,93.27,93.37,15700.0,64.4924,64.5615,64.4924,64.5615,15700.0
2012-11-05 12:30:00,93.37,93.54,93.1,93.37,174400.0,64.5615,64.6791,64.3748,64.5615,174400.0
2012-11-05 12:40:00,93.38,93.6,93.3,93.51,92200.0,64.5684,64.7206,64.5131,64.6583,92200.0
2012-11-05 12:50:00,93.51,93.51,93.41,93.5,12800.0,64.6583,64.6583,64.5892,64.6514,12800.0
2012-11-05 13:00:00,93.49,93.56,93.48,93.56,14300.0,64.6445,64.6929,64.6376,64.6929,14300.0
2012-11-05 13:10:00,93.57,93.65,93.53,93.64,40500.0,64.6998,64.7551,64.6722,64.7482,40500.0
2012-11-05 13:20:00,93.64,93.73,93.57,93.73,22600.0,64.7482,64.8105,64.6998,64.8105,22600.0
2012-11-05 13:30:00,93.7,93.79,93.69,93.76,12600.0,64.7897,64.8519,64.7828,64.8312,12600.0
2012-11-05 13:40:00,93.77,93.79,93.53,93.55,48300.0,64.8381,64.8519,64.6722,64.686,48300.0
2012-11-05 13:50:00,93.55,93.63,93.53,93.62,17700.0,64.686,64.7413,64.6722,64.7344,17700.0
2012-11-05 14:00:00,93.63,93.68,93.56,93.68,20700.0,64.7413,64.7759,64.6929,64.7759,20700.0
2012-11-05 14:10:00,93.68,93.69,93.64,93.66,26000.0,64.7759,64.7828,64.7482,64.7621,26000.0
2012-11-05 14:20:00,93.66,93.76,93.66,93.75,30800.0,64.7621,64.8312,64.7621,64.8243,30800.0
2012-11-05 14:30:00,93.75,93.77,93.59,93.59,37800.0,64.8243,64.8381,64.7136,64.7136,37800.0
2012-11-05 14:40:00,93.59,93.69,93.59,93.66,22600.0,64.7136,64.7828,64.7136,64.7621,22600.0
2012-11-05 14:50:00,93.66,93.76,93.65,93.76,46200.0,64.7621,64.8312,64.7551,64.8312,46200.0
2012-11-05 15:00:00,93.76,93.88,93.74,93.87,40100.0,64.8312,64.9142,64.8174,64.9073,40100.0
2012-11-05 15:10:00,93.87,93.91,93.86,93.91,55800.0,64.9073,64.9349,64.9003,64.9349,55800.0
2012-11-05 15:20:00,93.91,93.91,93.85,93.89,39900.0,64.9349,64.9349,64.8934,64.9211,39900.0
2012-11-05 15:30:00,93.9,94.0,93.86,93.99,128600.0,64.928,64.9971,64.9003,64.9902,128600.0
2012-11-05 15:40:00,93.99,94.35,93.98,94.34,90300.0,64.9902,65.2392,64.9833,65.2322,90300.0
2012-11-05 15:50:00,94.33,94.4,94.08,94.1,173000.0,65.2253,65.2737,65.0525,65.0663,173000.0
2012-11-06 09:30:00,94.15,94.4,93.92,94.08,108400.0,65.1009,65.2737,64.9418,65.0525,108400.0
2012-11-06 09:40:00,94.08,94.11,93.89,94.06,27100.0,65.0525,65.0732,64.9211,65.0386,27100.0
2012-11-06 09:50:00,94.06,94.13,93.88,94.1,31400.0,65.0386,65.087,64.9142,65.0663,31400.0
2012-11-06 10:00:00,94.08,94.13,93.98,94.04,29400.0,65.0525,65.087,64.9833,65.0248,29400.0
2012-11-06 10:10:00,94.02,94.17,94.0,94.17,57700.0,65.011,65.1147,64.9971,65.1147,57700.0
2012-11-06 10:20:00,94.17,94.23,94.13,94.16,53900.0,65.1147,65.1562,65.087,65.1078,53900.0
2012-11-06 10:30:00,94.14,94.19,94.03,94.05,21700.0,65.094,65.1285,65.0179,65.0317,21700.0
2012-11-06 10:40:00,94.06,94.3,94.05,94.28,17600.0,65.0386,65.2046,65.0317,65.1908,17600.0
2012-11-06 10:50:00,94.27,94.39,94.27,94.37,21000.0,65.1838,65.2668,65.1838,65.253,21000.0
2012-11-06 11:00:00,94.37,94.41,94.25,94.3,17200.0,65.253,65.2806,65.17,65.2046,17200.0
2012-11-06 11:10:00,94.3,94.5,94.29,94.5,12600.0,65.2046,65.3429,65.1977,65.3429,12600.0
2012-11-06 11:20:00,94.49,94.59,94.43,94.59,17700.0,65.336,65.4051,65.2945,65.4051,17700.0
2012-11-06 11:30:00,94.6,94.94,94.6,94.83,70300.0,65.412,65.6471,65.412,65.5711,70300.0
2012-11-06 11:40:00,94.84,94.94,94.84,94.94,53400.0,65.578,65.6471,65.578,65.6471,53400.0
2012-11-06 11:50:00,94.91,94.97,94.89,94.94,73200.0,65.6264,65.6679,65.6125,65.6471,73200.0
2012-11-06 12:00:00,94.95,95.45,94.93,95.38,193800.0,65.654,65.9998,65.6402,65.9514,193800.0
2012-11-06 12:10:00,95.38,95.55,95.3,95.47,39600.0,65.9514,66.0689,65.896,66.0136,39600.0
2012-11-06 12:20:00,95.47,95.72,95.45,95.72,55000.0,66.0136,66.1865,65.9998,66.1865,55000.0
2012-11-06 12:30:00,95.65,95.65,95.51,95.54,26900.0,66.1381,66.1381,66.0412,66.062,26900.0
2012-11-06 12:40:00,95.55,95.63,95.44,95.46,28000.0,66.0689,66.1242,65.9928,66.0067,28000.0
2012-11-06 12:50:00,95.43,95.46,95.42,95.44,10900.0,65.9859,66.0067,65.979,65.9928,10900.0
2012-11-06 13:00:00,95.42,95.5,95.41,95.5,18700.0,65.979,66.0343,65.9721,66.0343,18700.0
2012-11-06 13:10:00,95.48,95.64,95.44,95.5,20300.0,66.0205,66.1311,65.9928,66.0343,20300.0
2012-11-06 13:20:00,95.49,95.59,95.43,95.58,15400.0,66.0274,66.0966,65.9859,66.0897,15400.0
2012-11-06 13:30:00,95.6,95.81,95.59,95.76,31100.0,66.1035,66.2487,66.0966,66.2141,31100.0
2012-11-06 13:40:00,95.75,95.85,95.75,95.85,17700.0,66.2072,66.2763,66.2072,66.2763,17700.0
2012-11-06 13:50:00,95.87,95.92,95.8,95.83,17600.0,66.2902,66.3247,66.2418,66.2625,17600.0
2012-11-06 14:00:00,95.86,95.9,95.76,95.8,35500.0,66.2833,66.3109,66.2141,66.2418,35500.0
2012-11-06 14:10:00,95.79,95.81,95.73,95.74,33800.0,66.2349,66.2487,66.1934,66.2003,33800.0
2012-11-06 14:20:00,95.75,95.78,95.72,95.73,28900.0,66.2072,66.2279,66.1865,66.1934,28900.0
2012-11-06 14:30:00,95.73,95.77,95.71,95.73,31600.0,66.1934,66.221,66.1795,66.1934,31600.0
2012-11-06 14:40:00,95.73,95.78,95.69,95.75,32000.0,66.1934,66.2279,66.1657,66.2072,32000.0
2012-11-06 14:50:00,95.74,95.74,95.6,95.6,61200.0,66.2003,66.2003,66.1035,66.1035,61200.0
2012-11-06 15:00:00,95.59,95.64,95.48,95.53,25900.0,66.0966,66.1311,66.0205,66.0551,25900.0
2012-11-06 15:10:00,95.51,95.53,95.48,95.49,30200.0,66.0412,66.0551,66.0205,66.0274,30200.0
2012-11-06 15:20:00,95.49,95.49,95.3,95.32,43600.0,66.0274,66.0274,65.896,65.9099,43600.0
2012-11-06 15:30:00,95.32,95.34,95.12,95.12,41500.0,65.9099,65.9237,65.7716,65.7716,41500.0
2012-11-06 15:40:00,95.13,95.16,94.98,95.09,76200.0,65.7785,65.7992,65.6748,65.7508,76200.0
2012-11-06 15:50:00,95.09,95.1,94.86,94.88,174700.0,65.7508,65.7578,65.5918,65.6056,174700.0
2012-11-07 09:30:00,92.49,93.37,91.76,92.15,205300.0,63.953,64.5615,63.4483,63.7179,205300.0
2012-11-07 09:40:00,92.18,92.25,91.87,92.08,88000.0,63.7387,63.7871,63.5243,63.6695,88000.0
2012-11-07 09:50:00,92.1,92.15,91.59,91.69,171200.0,63.6834,63.7179,63.3307,63.3999,171200.0
2012-11-07 10:00:00,91.68,91.89,91.43,91.72,133700.0,63.393,63.5382,63.2201,63.4206,133700.0
2012-11-07 10:10:00,91.71,91.76,91.22,91.22,84200.0,63.4137,63.4483,63.0749,63.0749,84200.0
2012-11-07 10:20:00,91.23,91.23,90.68,90.69,196400.0,63.0818,63.0818,62.7015,62.7084,196400.0
2012-11-07 10:30:00,90.69,91.01,90.44,90.49,102300.0,62.7084,62.9297,62.5356,62.5701,102300.0
2012-11-07 10:40:00,90.5,90.54,90.22,90.4,136700.0,62.577,62.6047,62.3834,62.5079,136700.0
2012-11-07 10:50:00,90.43,90.48,90.25,90.26,88400.0,62.5286,62.5632,62.4042,62.4111,88400.0
2012-11-07 11:00:00,90.27,90.68,90.27,90.5,110400.0,62.418,62.7015,62.418,62.577,110400.0
2012-11-07 11:10:00,90.5,90.5,90.18,90.22,59900.0,62.577,62.577,62.3558,62.3834,59900.0
2012-11-07 11:20:00,90.22,90.3,90.06,90.08,68800.0,62.3834,62.4387,62.2728,62.2866,68800.0
2012-11-07 11:30:00,90.08,90.11,89.38,89.95,135500.0,62.2866,62.3074,61.8026,62.1967,135500.0
2012-11-07 11:40:00,90.0,90.0,89.61,89.67,73000.0,62.2313,62.2313,61.9616,62.0031,73000.0
2012-11-07 11:50:00,89.66,90.05,89.6,90.02,84200.0,61.9962,62.2659,61.9547,62.2451,84200.0
2012-11-07 12:00:00,90.06,90.17,89.95,90.01,107600.0,62.2728,62.3489,62.1967,62.2382,107600.0
2012-11-07 12:10:00,89.99,90.01,89.9,89.98,43600.0,62.2244,62.2382,62.1622,62.2175,43600.0
2012-11-07 12:20:00,89.97,90.0,89.91,89.91,34200.0,62.2106,62.2313,62.1691,62.1691,34200.0
2012-11-07 12:30:00,89.91,90.29,89.9,90.29,44600.0,62.1691,62.4318,62.1622,62.4318,44600.0
2012-11-07 12:40:00,90.29,90.41,90.19,90.28,23900.0,62.4318,62.5148,62.3627,62.4249,23900.0
2012-11-07 12:50:00,90.3,90.43,90.16,90.41,42400.0,62.4387,62.5286,62.3419,62.5148,42400.0
2012-11-07 13:00:00,90.41,90.7,90.36,90.68,40600.0,62.5148,62.7153,62.4802,62.7015,40600.0
2012-11-07 13:10:00,90.68,90.76,90.57,90.64,36700.0,62.7015,62.7568,62.6254,62.6738,36700.0
2012-11-07 13:20:00,90.62,90.68,90.53,90.64,28000.0,62.66,62.7015,62.5978,62.6738,28000.0
2012-11-07 13:30:00,90.61,90.82,90.55,90.76,74100.0,62.6531,62.7983,62.6116,62.7568,74100.0
2012-11-07 13:40:00,90.77,90.92,90.74,90.87,49900.0,62.7637,62.8675,62.743,62.8329,49900.0
2012-11-07 13:50:00,90.88,91.1,90.88,90.94,52400.0,62.8398,62.9919,62.8398,62.8813,52400.0
2012-11-07 14:00:00,90.94,91.07,90.91,91.04,138400.0,62.8813,62.9712,62.8605,62.9504,138400.0
2012-11-07 14:10:00,91.03,91.09,90.88,91.0,130300.0,62.9435,62.985,62.8398,62.9228,130300.0
2012-11-07 14:20:00,91.01,91.14,91.0,91.07,68400.0,62.9297,63.0196,62.9228,62.9712,68400.0
2012-11-07 14:30:00,91.09,91.09,90.88,90.93,53000.0,62.985,62.985,62.8398,62.8744,53000.0
2012-11-07 14:40:00,90.92,91.12,90.92,91.03,67600.0,62.8675,63.0057,62.8675,62.9435,67600.0
2012-11-07 14:50:00,91.05,91.14,91.0,91.08,60200.0,62.9573,63.0196,62.9228,62.9781,60200.0
2012-11-07 15:00:00,91.07,91.08,90.94,91.03,49600.0,62.9712,62.9781,62.8813,62.9435,49600.0
2012-11-07 15:10:00,91.02,91.21,91.02,91.1,69400.0,62.9366,63.068,62.9366,62.9919,69400.0
2012-11-07 15:20:00,91.11,91.33,91.05,91.32,68100.0,62.9988,63.151,62.9573,63.144,68100.0
2012-11-07 15:30:00,91.31,91.33,91.1,91.1,90300.0,63.1371,63.151,62.9919,62.9919,90300.0
2012-11-07 15:40:00,91.1,91.32,91.09,91.17,142900.0,62.9919,63.144,62.985,63.0403,142900.0
2012-11-07 15:50:00,91.17,91.28,91.09,91.15,297300.0,63.0403,63.1164,62.985,63.0265,297300.0
2012-11-08 09:30:00,89.27,90.64,89.27,90.58,90900.0,61.7265,62.6738,61.7265,62.6324,90900.0
2012-11-08 09:40:00,90.59,90.81,90.58,90.73,31600.0,62.6393,62.7914,62.6324,62.7361,31600.0
2012-11-08 09:50:00,90.78,90.9,90.55,90.78,45500.0,62.7706,62.8536,62.6116,62.7706,45500.0
2012-11-08 10:00:00,90.8,90.98,90.74,90.75,34700.0,62.7845,62.9089,62.743,62.7499,34700.0
2012-11-08 10:10:00,90.75,90.88,90.72,90.83,26800.0,62.7499,62.8398,62.7292,62.8052,26800.0
2012-11-08 10:20:00,90.82,90.85,90.53,90.73,35400.0,62.7983,62.8191,62.5978,62.7361,35400.0
2012-11-08 10:30:00,90.74,90.91,90.69,90.83,36800.0,62.743,62.8605,62.7084,62.8052,36800.0
2012-11-08 10:40:00,90.83,90.83,90.51,90.62,38200.0,62.8052,62.8052,62.584,62.66,38200.0
2012-11-08 10:50:00,90.63,90.69,90.45,90.5,31500.0,62.6669,62.7084,62.5425,62.577,31500.0
2012-11-08 11:00:00,90.51,90.68,90.35,90.5,48700.0,62.584,62.7015,62.4733,62.577,48700.0
2012-11-08 11:10:00,90.49,90.55,90.26,90.26,54900.0,62.5701,62.6116,62.4111,62.4111,54900.0
2012-11-08 11:20:00,90.27,90.44,90.23,90.39,29800.0,62.418,62.5356,62.3903,62.501,29800.0
2012-11-08 11:30:00,90.4,90.45,90.2,90.4,35100.0,62.5079,62.5425,62.3696,62.5079,35100.0
2012-11-08 11:40:00,90.38,90.52,90.32,90.4,19600.0,62.4941,62.5909,62.4526,62.5079,19600.0
2012-11-08 11:50:00,90.37,90.52,90.35,90.44,20700.0,62.4872,62.5909,62.4733,62.5356,20700.0
2012-11-08 12:00:00,90.42,90.45,90.26,90.28,34500.0,62.5217,62.5425,62.4111,62.4249,34500.0
2012-11-08 12:10:00,90.28,90.43,90.1,90.34,27500.0,62.4249,62.5286,62.3005,62.4664,27500.0
2012-11-08 12:20:00,90.33,90.43,90.3,90.41,33700.0,62.4595,62.5286,62.4387,62.5148,33700.0
2012-11-08 12:30:00,90.41,90.45,90.25,90.29,47000.0,62.5148,62.5425,62.4042,62.4318,47000.0
2012-11-08 12:40:00,90.31,90.38,90.18,90.23,13200.0,62.4457,62.4941,62.3558,62.3903,13200.0
2012-11-08 12:50:00,90.25,90.49,90.2,90.45,43800.0,62.4042,62.5701,62.3696,62.5425,43800.0
2012-11-08 13:00:00,90.45,90.55,90.41,90.52,33500.0,62.5425,62.6116,62.5148,62.5909,33500.0
2012-11-08 13:10:00,90.49,90.49,90.3,90.34,34600.0,62.5701,62.5701,62.4387,62.4664,34600.0
2012-11-08 13:20:00,90.34,90.39,89.94,90.09,51900.0,62.4664,62.501,62.1898,62.2935,51900.0
2012-11-08 13:30:00,90.12,90.24,90.09,90.23,24800.0,62.3143,62.3973,62.2935,62.3903,24800.0
2012-11-08 13:40:00,90.22,90.27,90.16,90.27,51200.0,62.3834,62.418,62.3419,62.418,51200.0
2012-11-08 13:50:00,90.26,90.45,90.23,90.41,41400.0,62.4111,62.5425,62.3903,62.5148,41400.0
2012-11-08 14:00:00,90.42,90.5,90.32,90.34,38900.0,62.5217,62.577,62.4526,62.4664,38900.0
2012-11-08 14:10:00,90.33,90.41,90.31,90.33,33400.0,62.4595,62.5148,62.4457,62.4595,33400.0
2012-11-08 14:20:00,90.34,90.34,90.21,90.32,28500.0,62.4664,62.4664,62.3765,62.4526,28500.0
2012-11-08 14:30:00,90.31,90.38,90.24,90.24,29000.0,62.4457,62.4941,62.3973,62.3973,29000.0
2012-11-08 14:40:00,90.22,90.34,90.22,90.34,28500.0,62.3834,62.4664,62.3834,62.4664,28500.0
2012-11-08 14:50:00,90.35,90.39,90.27,90.28,22500.0,62.4733,62.501,62.418,62.4249,22500.0
2012-11-08 15:00:00,90.26,90.41,90.26,90.34,39000.0,62.4111,62.5148,62.4111,62.4664,39000.0
2012-11-08 15:10:00,90.34,90.41,90.31,90.34,56300.0,62.4664,62.5148,62.4457,62.4664,56300.0
2012-11-08 15:20:00,90.34,90.35,90.24,90.3,47100.0,62.4664,62.4733,62.3973,62.4387,47100.0
2012-11-08 15:30:00,90.3,90.31,90.18,90.26,68400.0,62.4387,62.4457,62.3558,62.4111,68400.0
2012-11-08 15:40:00,90.26,90.3,90.18,90.18,90100.0,62.4111,62.4387,62.3558,62.3558,90100.0
2012-11-08 15:50:00,90.18,90.3,89.85,89.91,136000.0,62.3558,62.4387,62.1276,62.1691,136000.0
2012-11-09 09:30:00,89.5,90.54,89.16,90.53,86200.0,61.8856,62.6047,61.6505,62.5978,86200.0
2012-11-09 09:40:00,90.5,90.51,89.67,89.67,46900.0,62.577,62.584,62.0031,62.0031,46900.0
2012-11-09 09:50:00,89.7,90.15,89.67,90.05,70200.0,62.0239,62.335,62.0031,62.2659,70200.0
2012-11-09 10:00:00,89.94,90.38,89.94,90.34,34800.0,62.1898,62.4941,62.1898,62.4664,34800.0
2012-11-09 10:10:00,90.29,90.38,90.03,90.03,27500.0,62.4318,62.4941,62.2521,62.2521,27500.0
2012-11-09 10:20:00,90.06,90.21,90.03,90.03,34200.0,62.2728,62.3765,62.2521,62.2521,34200.0
2012-11-09 10:30:00,90.06,90.13,89.98,89.98,47900.0,62.2728,62.3212,62.2175,62.2175,47900.0
2012-11-09 10:40:00,89.98,90.24,89.98,90.19,24800.0,62.2175,62.3973,62.2175,62.3627,24800.0
2012-11-09 10:50:00,90.18,90.28,90.17,90.25,24900.0,62.3558,62.4249,62.3489,62.4042,24900.0
2012-11-09 11:00:00,90.26,90.3,90.2,90.2,20600.0,62.4111,62.4387,62.3696,62.3696,20600.0
2012-11-09 11:10:00,90.2,90.25,90.11,90.17,34200.0,62.3696,62.4042,62.3074,62.3489,34200.0
2012-11-09 11:20:00,90.18,90.18,90.0,90.13,21400.0,62.3558,62.3558,62.2313,62.3212,21400.0
2012-11-09 11:30:00,90.14,90.23,90.02,90.15,13100.0,62.3281,62.3903,62.2451,62.335,13100.0
2012-11-09 11:40:00,90.15,90.22,90.08,90.22,21000.0,62.335,62.3834,62.2866,62.3834,21000.0
2012-11-09 11:50:00,90.22,90.27,90.15,90.26,26000.0,62.3834,62.418,62.335,62.4111,26000.0
2012-11-09 12:00:00,90.27,90.39,90.25,90.28,17000.0,62.418,62.501,62.4042,62.4249,17000.0
2012-11-09 12:10:00,90.29,90.39,90.25,90.39,25900.0,62.4318,62.501,62.4042,62.501,25900.0
2012-11-09 12:20:00,90.39,90.5,90.34,90.5,26200.0,62.501,62.577,62.4664,62.577,26200.0
2012-11-09 12:30:00,90.52,90.65,90.47,90.61,30300.0,62.5909,62.6808,62.5563,62.6531,30300.0
2012-11-09 12:40:00,90.61,90.61,90.52,90.55,14700.0,62.6531,62.6531,62.5909,62.6116,14700.0
2012-11-09 12:50:00,90.58,90.76,90.55,90.59,74200.0,62.6324,62.7568,62.6116,62.6393,74200.0
2012-11-09 13:00:00,90.58,90.58,90.42,90.42,30700.0,62.6324,62.6324,62.5217,62.5217,30700.0
2012-11-09 13:10:00,90.42,90.45,90.18,90.34,127000.0,62.5217,62.5425,62.3558,62.4664,127000.0
2012-11-09 13:20:00,90.34,90.34,89.96,89.96,56200.0,62.4664,62.4664,62.2037,62.2037,56200.0
2012-11-09 13:30:00,89.97,90.01,89.7,89.74,35200.0,62.2106,62.2382,62.0239,62.0515,35200.0
2012-11-09 13:40:00,89.75,89.77,89.6,89.7,60900.0,62.0584,62.0723,61.9547,62.0239,60900.0
2012-11-09 13:50:00,89.7,89.93,89.69,89.91,26900.0,62.0239,62.1829,62.017,62.1691,26900.0
2012-11-09 14:00:00,89.89,89.91,89.66,89.67,46700.0,62.1552,62.1691,61.9962,62.0031,46700.0
2012-11-09 14:10:00,89.67,89.73,89.65,89.65,52400.0,62.0031,62.0446,61.9893,61.9893,52400.0
2012-11-09 14:20:00,89.66,89.92,89.65,89.92,25300.0,61.9962,62.176,61.9893,62.176,25300.0
2012-11-09 14:30:00,89.92,90.18,89.92,90.1,36500.0,62.176,62.3558,62.176,62.3005,36500.0
2012-11-09 14:40:00,90.11,90.13,90.03,90.1,21600.0,62.3074,62.3212,62.2521,62.3005,21600.0
2012-11-09 14:50:00,90.1,90.13,89.91,89.93,32600.0,62.3005,62.3212,62.1691,62.1829,32600.0
2012-11-09 15:00:00,89.92,89.94,89.78,89.87,34900.0,62.176,62.1898,62.0792,62.1414,34900.0
2012-11-09 15:10:00,89.87,90.01,89.86,89.9,35200.0,62.1414,62.2382,62.1345,62.1622,35200.0
2012-11-09 15:20:00,89.9,90.11,89.88,90.11,34600.0,62.1622,62.3074,62.1483,62.3074,34600.0
2012-11-09 15:30:00,90.12,90.17,89.94,90.02,70300.0,62.3143,62.3489,62.1898,62.2451,70300.0
2012-11-09 15:40:00,90.03,90.37,90.02,90.3,65900.0,62.2521,62.4872,62.2451,62.4387,65900.0
2012-11-09 15:50:00,90.3,90.31,89.98,90.05,130000.0,62.4387,62.4457,62.2175,62.2659,130000.0
2012-11-12 09:30:00,89.82,89.98,89.45,89.85,65700.0,62.1068,62.2175,61.851,62.1276,65700.0
2012-11-12 09:40:00,89.83,90.14,89.66,89.67,82400.0,62.1138,62.3281,61.9962,62.0031,82400.0
2012-11-12 09:50:00,89.65,89.73,89.46,89.68,96700.0,61.9893,62.0446,61.8579,62.01,96700.0
2012-11-12 10:00:00,89.7,89.7,89.61,89.67,35000.0,62.0239,62.0239,61.9616,62.0031,35000.0
2012-11-12 10:10:00,89.67,89.7,89.59,89.63,30600.0,62.0031,62.0239,61.9478,61.9755,30600.0
2012-11-12 10:20:00,89.64,89.7,89.62,89.65,34500.0,61.9824,62.0239,61.9686,61.9893,34500.0
2012-11-12 10:30:00,89.65,89.74,89.63,89.65,16600.0,61.9893,62.0515,61.9755,61.9893,16600.0
2012-11-12 10:40:00,89.65,89.65,89.51,89.52,22200.0,61.9893,61.9893,61.8925,61.8994,22200.0
2012-11-12 10:50:00,89.52,89.53,89.35,89.39,37400.0,61.8994,61.9063,61.7819,61.8095,37400.0
2012-11-12 11:00:00,89.41,89.58,89.38,89.54,19100.0,61.8233,61.9409,61.8026,61.9132,19100.0
2012-11-12 11:10:00,89.57,89.62,89.48,89.57,18000.0,61.934,61.9686,61.8718,61.934,18000.0
2012-11-12 11:20:00,89.54,89.63,89.49,89.58,23300.0,61.9132,61.9755,61.8787,61.9409,23300.0
2012-11-12 11:30:00,89.59,89.62,89.55,89.58,20900.0,61.9478,61.9686,61.9202,61.9409,20900.0
2012-11-12 11:40:00,89.56,89.6,89.41,89.41,31100.0,61.9271,61.9547,61.8233,61.8233,31100.0
2012-11-12 11:50:00,89.42,89.46,89.28,89.29,14100.0,61.8303,61.8579,61.7335,61.7404,14100.0
2012-11-12 12:00:00,89.29,89.35,89.16,89.17,21000.0,61.7404,61.7819,61.6505,61.6574,21000.0
2012-11-12 12:10:00,89.17,89.18,89.1,89.18,44400.0,61.6574,61.6643,61.609,61.6643,44400.0
2012-11-12 12:20:00,89.17,89.17,89.09,89.12,24400.0,61.6574,61.6574,61.6021,61.6228,24400.0
2012-11-12 12:30:00,89.13,89.27,89.09,89.27,37300.0,61.6297,61.7265,61.6021,61.7265,37300.0
2012-11-12 12:40:00,89.28,89.37,89.27,89.31,9100.0,61.7335,61.7957,61.7265,61.7542,9100.0
2012-11-12 12:50:00,89.32,89.45,89.32,89.42,21800.0,61.7611,61.851,61.7611,61.8303,21800.0
2012-11-12 13:00:00,89.45,89.6,89.43,89.57,17600.0,61.851,61.9547,61.8372,61.934,17600.0
2012-11-12 13:10:00,89.58,89.62,89.54,89.54,23500.0,61.9409,61.9686,61.9132,61.9132,23500.0
2012-11-12 13:20:00,89.55,89.56,89.49,89.53,10400.0,61.9202,61.9271,61.8787,61.9063,10400.0
2012-11-12 13:30:00,89.53,89.6,89.53,89.6,15800.0,61.9063,61.9547,61.9063,61.9547,15800.0
2012-11-12 13:40:00,89.6,89.61,89.57,89.59,23000.0,61.9547,61.9616,61.934,61.9478,23000.0
2012-11-12 13:50:00,89.58,89.61,89.55,89.58,45900.0,61.9409,61.9616,61.9202,61.9409,45900.0
2012-11-12 14:00:00,89.57,89.62,89.52,89.59,91400.0,61.934,61.9686,61.8994,61.9478,91400.0
2012-11-12 14:10:00,89.59,89.65,89.58,89.59,48000.0,61.9478,61.9893,61.9409,61.9478,48000.0
2012-11-12 14:20:00,89.59,89.67,89.57,89.63,38800.0,61.9478,62.0031,61.934,61.9755,38800.0
2012-11-12 14:30:00,89.63,89.69,89.6,89.63,39100.0,61.9755,62.017,61.9547,61.9755,39100.0
2012-11-12 14:40:00,89.63,89.68,89.63,89.66,24600.0,61.9755,62.01,61.9755,61.9962,24600.0
2012-11-12 14:50:00,89.65,89.7,89.63,89.66,18500.0,61.9893,62.0239,61.9755,61.9962,18500.0
2012-11-12 15:00:00,89.66,89.69,89.62,89.65,38100.0,61.9962,62.017,61.9686,61.9893,38100.0
2012-11-12 15:10:00,89.65,89.7,89.58,89.64,78000.0,61.9893,62.0239,61.9409,61.9824,78000.0
2012-11-12 15:20:00,89.65,89.77,89.62,89.75,56700.0,61.9893,62.0723,61.9686,62.0584,56700.0
2012-11-12 15:30:00,89.74,89.78,89.73,89.77,35700.0,62.0515,62.0792,62.0446,62.0723,35700.0
2012-11-12 15:40:00,89.77,89.82,89.74,89.77,35600.0,62.0723,62.1068,62.0515,62.0723,35600.0
2012-11-12 15:50:00,89.75,89.81,89.7,89.79,102500.0,62.0584,62.0999,62.0239,62.0861,102500.0
2012-11-13 09:30:00,89.07,89.68,89.0,89.47,62800.0,61.5883,62.01,61.5399,61.8648,62800.0
2012-11-13 09:40:00,89.5,89.85,89.33,89.8,39200.0,61.8856,62.1276,61.768,62.093,39200.0
2012-11-13 09:50:00,89.76,89.89,89.5,89.82,38600.0,62.0654,62.1552,61.8856,62.1068,38600.0
2012-11-13 10:00:00,89.8,89.89,89.7,89.87,39400.0,62.093,62.1552,62.0239,62.1414,39400.0
2012-11-13 10:10:00,89.88,90.18,89.88,90.16,33700.0,62.1483,62.3558,62.1483,62.3419,33700.0
2012-11-13 10:20:00,90.17,90.39,90.16,90.2,33700.0,62.3489,62.501,62.3419,62.3696,33700.0
2012-11-13 10:30:00,90.2,90.3,90.12,90.17,28000.0,62.3696,62.4387,62.3143,62.3489,28000.0
2012-11-13 10:40:00,90.17,90.29,90.09,90.22,16700.0,62.3489,62.4318,62.2935,62.3834,16700.0
2012-11-13 10:50:00,90.23,90.52,90.19,90.52,47800.0,62.3903,62.5909,62.3627,62.5909,47800.0
2012-11-13 11:00:00,90.51,90.55,90.38,90.48,24900.0,62.584,62.6116,62.4941,62.5632,24900.0
2012-11-13 11:10:00,90.48,90.5,90.37,90.44,36800.0,62.5632,62.577,62.4872,62.5356,36800.0
2012-11-13 11:20:00,90.47,90.58,90.42,90.52,48300.0,62.5563,62.6324,62.5217,62.5909,48300.0
2012-11-13 11:30:00,90.51,90.76,90.51,90.76,130600.0,62.584,62.7568,62.584,62.7568,130600.0
2012-11-13 11:40:00,90.76,91.07,90.71,91.0,60400.0,62.7568,62.9712,62.7222,62.9228,60400.0
2012-11-13 11:50:00,90.99,91.04,90.95,90.99,35800.0,62.9159,62.9504,62.8882,62.9159,35800.0
2012-11-13 12:00:00,91.0,91.02,90.89,90.9,52400.0,62.9228,62.9366,62.8467,62.8536,52400.0
2012-11-13 12:10:00,90.88,90.96,90.81,90.81,94700.0,62.8398,62.8951,62.7914,62.7914,94700.0
2012-11-13 12:20:00,90.82,90.84,90.71,90.83,64700.0,62.7983,62.8121,62.7222,62.8052,64700.0
2012-11-13 12:30:00,90.81,90.82,90.66,90.72,74000.0,62.7914,62.7983,62.6877,62.7292,74000.0
2012-11-13 12:40:00,90.74,90.86,90.66,90.82,130200.0,62.743,62.826,62.6877,62.7983,130200.0
2012-11-13 12:50:00,90.79,90.99,90.76,90.86,127100.0,62.7776,62.9159,62.7568,62.826,127100.0
2012-11-13 13:00:00,90.89,90.91,90.42,90.48,69300.0,62.8467,62.8605,62.5217,62.5632,69300.0
2012-11-13 13:10:00,90.48,90.59,90.43,90.54,39300.0,62.5632,62.6393,62.5286,62.6047,39300.0
2012-11-13 13:20:00,90.51,90.56,90.47,90.5,53300.0,62.584,62.6185,62.5563,62.577,53300.0
2012-11-13 13:30:00,90.5,90.5,90.34,90.38,27800.0,62.577,62.577,62.4664,62.4941,27800.0
2012-11-13 13:40:00,90.39,90.51,90.39,90.48,28600.0,62.501,62.584,62.501,62.5632,28600.0
2012-11-13 13:50:00,90.47,90.61,90.46,90.53,40700.0,62.5563,62.6531,62.5494,62.5978,40700.0
2012-11-13 14:00:00,90.57,90.66,90.49,90.63,25200.0,62.6254,62.6877,62.5701,62.6669,25200.0
2012-11-13 14:10:00,90.66,90.73,90.57,90.73,22500.0,62.6877,62.7361,62.6254,62.7361,22500.0
2012-11-13 14:20:00,90.72,90.76,90.65,90.76,25100.0,62.7292,62.7568,62.6808,62.7568,25100.0
2012-11-13 14:30:00,90.74,90.74,90.56,90.59,49500.0,62.743,62.743,62.6185,62.6393,49500.0
2012-11-13 14:40:00,90.59,90.64,90.5,90.62,23800.0,62.6393,62.6738,62.577,62.66,23800.0
2012-11-13 14:50:00,90.62,90.66,90.53,90.63,27000.0,62.66,62.6877,62.5978,62.6669,27000.0
2012-11-13 15:00:00,90.64,90.65,90.48,90.48,59700.0,62.6738,62.6808,62.5632,62.5632,59700.0
2012-11-13 15:10:00,90.49,90.53,90.47,90.49,76600.0,62.5701,62.5978,62.5563,62.5701,76600.0
2012-11-13 15:20:00,90.49,90.54,90.44,90.5,90300.0,62.5701,62.6047,62.5356,62.577,90300.0
2012-11-13 15:30:00,90.5,90.54,90.39,90.43,55200.0,62.577,62.6047,62.501,62.5286,55200.0
2012-11-13 15:40:00,90.43,90.45,90.25,90.26,64200.0,62.5286,62.5425,62.4042,62.4111,64200.0
2012-11-13 15:50:00,90.26,90.27,90.11,90.22,119900.0,62.4111,62.418,62.3074,62.3834,119900.0
2012-11-14 09:30:00,90.47,90.59,89.93,90.24,58800.0,62.5563,62.6393,62.1829,62.3973,58800.0
2012-11-14 09:40:00,90.25,90.35,90.14,90.25,25100.0,62.4042,62.4733,62.3281,62.4042,25100.0
2012-11-14 09:50:00,90.22,90.22,89.85,90.07,56600.0,62.3834,62.3834,62.1276,62.2797,56600.0
2012-11-14 10:00:00,90.07,90.21,89.83,90.12,60100.0,62.2797,62.3765,62.1138,62.3143,60100.0
2012-11-14 10:10:00,90.14,90.19,89.86,89.88,39100.0,62.3281,62.3627,62.1345,62.1483,39100.0
2012-11-14 10:20:00,89.89,89.9,89.54,89.69,33200.0,62.1552,62.1622,61.9132,62.017,33200.0
2012-11-14 10:30:00,89.66,89.79,89.6,89.7,20200.0,61.9962,62.0861,61.9547,62.0239,20200.0
2012-11-14 10:40:00,89.7,89.83,89.56,89.7,58300.0,62.0239,62.1138,61.9271,62.0239,58300.0
2012-11-14 10:50:00,89.66,89.7,89.52,89.58,41100.0,61.9962,62.0239,61.8994,61.9409,41100.0
2012-11-14 11:00:00,89.58,89.75,89.54,89.73,31600.0,61.9409,62.0584,61.9132,62.0446,31600.0
2012-11-14 11:10:00,89.72,89.75,89.67,89.69,36900.0,62.0377,62.0584,62.0031,62.017,36900.0
2012-11-14 11:20:00,89.7,89.77,89.62,89.69,25300.0,62.0239,62.0723,61.9686,62.017,25300.0
2012-11-14 11:30:00,89.69,89.69,89.41,89.42,19600.0,62.017,62.017,61.8233,61.8303,19600.0
2012-11-14 11:40:00,89.39,89.55,89.39,89.49,20400.0,61.8095,61.9202,61.8095,61.8787,20400.0
2012-11-14 11:50:00,89.49,89.54,89.44,89.52,8800.0,61.8787,61.9132,61.8441,61.8994,8800.0
2012-11-14 12:00:00,89.51,89.54,89.29,89.4,34300.0,61.8925,61.9132,61.7404,61.8164,34300.0
2012-11-14 12:10:00,89.38,89.45,89.25,89.3,13400.0,61.8026,61.851,61.7127,61.7473,13400.0
2012-11-14 12:20:00,89.29,89.35,89.21,89.32,15000.0,61.7404,61.7819,61.6851,61.7611,15000.0
2012-11-14 12:30:00,89.32,89.34,89.22,89.23,10700.0,61.7611,61.7749,61.692,61.6989,10700.0
2012-11-14 12:40:00,89.23,89.32,89.19,89.22,20800.0,61.6989,61.7611,61.6712,61.692,20800.0
2012-11-14 12:50:00,89.21,89.3,89.2,89.23,22600.0,61.6851,61.7473,61.6781,61.6989,22600.0
2012-11-14 13:00:00,89.23,89.34,89.21,89.26,13000.0,61.6989,61.7749,61.6851,61.7196,13000.0
2012-11-14 13:10:00,89.29,89.37,89.27,89.32,11100.0,61.7404,61.7957,61.7265,61.7611,11100.0
2012-11-14 13:20:00,89.33,89.4,89.28,89.3,17200.0,61.768,61.8164,61.7335,61.7473,17200.0
2012-11-14 13:30:00,89.27,89.28,89.11,89.15,17300.0,61.7265,61.7335,61.6159,61.6436,17300.0
2012-11-14 13:40:00,89.16,89.21,89.06,89.15,16900.0,61.6505,61.6851,61.5813,61.6436,16900.0
2012-11-14 13:50:00,89.13,89.17,89.06,89.15,13200.0,61.6297,61.6574,61.5813,61.6436,13200.0
2012-11-14 14:00:00,89.15,89.24,89.12,89.15,83500.0,61.6436,61.7058,61.6228,61.6436,83500.0
2012-11-14 14:10:00,89.15,89.17,88.99,89.01,53300.0,61.6436,61.6574,61.5329,61.5468,53300.0
2012-11-14 14:20:00,89.01,89.21,89.01,89.13,40900.0,61.5468,61.6851,61.5468,61.6297,40900.0
2012-11-14 14:30:00,89.14,89.14,88.96,89.03,35300.0,61.6367,61.6367,61.5122,61.5606,35300.0
2012-11-14 14:40:00,89.02,89.03,88.85,88.89,29600.0,61.5537,61.5606,61.4361,61.4638,29600.0
2012-11-14 14:50:00,88.87,88.98,88.82,88.82,35400.0,61.45,61.526,61.4154,61.4154,35400.0
2012-11-14 15:00:00,88.81,88.87,88.5,88.54,42700.0,61.4085,61.45,61.1941,61.2218,42700.0
2012-11-14 15:10:00,88.52,88.59,88.41,88.44,39200.0,61.208,61.2564,61.1319,61.1526,39200.0
2012-11-14 15:20:00,88.44,88.58,88.42,88.54,75000.0,61.1526,61.2494,61.1388,61.2218,75000.0
2012-11-14 15:30:00,88.53,88.54,88.36,88.37,103200.0,61.2149,61.2218,61.0973,61.1042,103200.0
2012-11-14 15:40:00,88.36,88.36,87.97,87.98,149900.0,61.0973,61.0973,60.8276,60.8346,149900.0
2012-11-14 15:50:00,87.99,88.13,87.88,88.11,266400.0,60.8415,60.9383,60.7654,60.9245,266400.0
2012-11-15 09:30:00,88.02,88.54,88.02,88.25,44700.0,60.8622,61.2218,60.8622,61.0213,44700.0
2012-11-15 09:40:00,88.33,88.34,87.75,87.75,28800.0,61.0766,61.0835,60.6755,60.6755,28800.0
2012-11-15 09:50:00,87.8,87.94,87.5,87.63,25000.0,60.7101,60.8069,60.5027,60.5926,25000.0
2012-11-15 10:00:00,87.7,87.75,87.43,87.65,63800.0,60.641,60.6755,60.4543,60.6064,63800.0
2012-11-15 10:10:00,87.65,88.05,87.58,88.01,36800.0,60.6064,60.883,60.558,60.8553,36800.0
2012-11-15 10:20:00,88.0,88.03,87.87,87.92,26500.0,60.8484,60.8691,60.7585,60.7931,26500.0
2012-11-15 10:30:00,87.95,88.06,87.85,87.95,30400.0,60.8138,60.8899,60.7447,60.8138,30400.0
2012-11-15 10:40:00,87.96,87.99,87.85,87.85,10300.0,60.8207,60.8415,60.7447,60.7447,10300.0
2012-11-15 10:50:00,87.85,87.96,87.77,87.8,12800.0,60.7447,60.8207,60.6894,60.7101,12800.0
2012-11-15 11:00:00,87.76,87.85,87.66,87.67,25000.0,60.6824,60.7447,60.6133,60.6202,25000.0
2012-11-15 11:10:00,87.69,87.72,87.45,87.46,31700.0,60.634,60.6548,60.4681,60.475,31700.0
2012-11-15 11:20:00,87.49,87.73,87.47,87.58,40200.0,60.4957,60.6617,60.4819,60.558,40200.0
2012-11-15 11:30:00,87.6,87.73,87.59,87.72,40700.0,60.5718,60.6617,60.5649,60.6548,40700.0
2012-11-15 11:40:00,87.74,87.74,87.36,87.41,41500.0,60.6686,60.6686,60.4059,60.4404,41500.0
2012-11-15 11:50:00,87.42,87.45,87.32,87.42,20700.0,60.4473,60.4681,60.3782,60.4473,20700.0
2012-11-15 12:00:00,87.43,87.59,87.43,87.58,19700.0,60.4543,60.5649,60.4543,60.558,19700.0
2012-11-15 12:10:00,87.59,87.61,87.37,87.43,24400.0,60.5649,60.5787,60.4128,60.4543,24400.0
2012-11-15 12:20:00,87.43,87.56,87.08,87.45,139500.0,60.4543,60.5442,60.2123,60.4681,139500.0
2012-11-15 12:30:00,87.49,87.83,87.4,87.83,35300.0,60.4957,60.7308,60.4335,60.7308,35300.0
2012-11-15 12:40:00,87.83,87.95,87.3,87.5,178800.0,60.7308,60.8138,60.3644,60.5027,178800.0
2012-11-15 12:50:00,87.53,87.56,87.3,87.3,31900.0,60.5234,60.5442,60.3644,60.3644,31900.0
2012-11-15 13:00:00,87.28,87.47,87.2,87.32,34000.0,60.3505,60.4819,60.2952,60.3782,34000.0
2012-11-15 13:10:00,87.3,87.35,87.15,87.18,30200.0,60.3644,60.3989,60.2607,60.2814,30200.0
2012-11-15 13:20:00,87.19,87.42,87.19,87.41,21500.0,60.2883,60.4473,60.2883,60.4404,21500.0
2012-11-15 13:30:00,87.41,87.61,87.4,87.6,21100.0,60.4404,60.5787,60.4335,60.5718,21100.0
2012-11-15 13:40:00,87.61,87.66,87.55,87.63,19000.0,60.5787,60.6133,60.5372,60.5926,19000.0
2012-11-15 13:50:00,87.64,87.76,87.6,87.65,20500.0,60.5995,60.6824,60.5718,60.6064,20500.0
2012-11-15 14:00:00,87.62,87.76,87.58,87.6,18200.0,60.5856,60.6824,60.558,60.5718,18200.0
2012-11-15 14:10:00,87.59,87.74,87.59,87.65,12000.0,60.5649,60.6686,60.5649,60.6064,12000.0
2012-11-15 14:20:00,87.65,87.7,87.55,87.66,10100.0,60.6064,60.641,60.5372,60.6133,10100.0
2012-11-15 14:30:00,87.66,87.68,87.52,87.68,17500.0,60.6133,60.6271,60.5165,60.6271,17500.0
2012-11-15 14:40:00,87.68,87.78,87.66,87.66,14800.0,60.6271,60.6963,60.6133,60.6133,14800.0
2012-11-15 14:50:00,87.67,87.78,87.56,87.65,30300.0,60.6202,60.6963,60.5442,60.6064,30300.0
2012-11-15 15:00:00,87.66,87.66,87.44,87.55,25000.0,60.6133,60.6133,60.4612,60.5372,25000.0
2012-11-15 15:10:00,87.54,87.63,87.5,87.53,23500.0,60.5303,60.5926,60.5027,60.5234,23500.0
2012-11-15 15:20:00,87.53,87.53,87.4,87.43,28600.0,60.5234,60.5234,60.4335,60.4543,28600.0
2012-11-15 15:30:00,87.44,87.57,87.31,87.56,50800.0,60.4612,60.5511,60.3713,60.5442,50800.0
2012-11-15 15:40:00,87.57,87.7,87.56,87.65,67600.0,60.5511,60.641,60.5442,60.6064,67600.0
2012-11-15 15:50:00,87.64,87.67,87.53,87.57,98100.0,60.5995,60.6202,60.5234,60.5511,98100.0
2012-11-16 09:30:00,87.83,87.96,87.53,87.8,210600.0,60.7308,60.8207,60.5234,60.7101,210600.0
2012-11-16 09:40:00,87.75,88.15,87.75,87.98,60600.0,60.6755,60.9521,60.6755,60.8346,60600.0
2012-11-16 09:50:00,87.98,87.98,87.45,87.55,25600.0,60.8346,60.8346,60.4681,60.5372,25600.0
2012-11-16 10:00:00,87.49,87.58,87.21,87.49,25900.0,60.4957,60.558,60.3021,60.4957,25900.0
2012-11-16 10:10:00,87.52,87.7,87.28,87.7,44400.0,60.5165,60.641,60.3505,60.641,44400.0
2012-11-16 10:20:00,87.69,87.86,87.62,87.77,30900.0,60.634,60.7516,60.5856,60.6894,30900.0
2012-11-16 10:30:00,87.79,87.99,87.71,87.93,24000.0,60.7032,60.8415,60.6479,60.8,24000.0
2012-11-16 10:40:00,87.92,87.93,87.62,87.67,20400.0,60.7931,60.8,60.5856,60.6202,20400.0
2012-11-16 10:50:00,87.66,87.79,87.64,87.69,19900.0,60.6133,60.7032,60.5995,60.634,19900.0
2012-11-16 11:00:00,87.68,87.88,87.65,87.77,14000.0,60.6271,60.7654,60.6064,60.6894,14000.0
2012-11-16 11:10:00,87.77,87.83,87.65,87.73,18200.0,60.6894,60.7308,60.6064,60.6617,18200.0
2012-11-16 11:20:00,87.75,87.75,87.54,87.55,23100.0,60.6755,60.6755,60.5303,60.5372,23100.0
2012-11-16 11:30:00,87.55,87.64,87.5,87.62,15500.0,60.5372,60.5995,60.5027,60.5856,15500.0
2012-11-16 11:40:00,87.61,88.26,87.56,88.19,45300.0,60.5787,61.0282,60.5442,60.9798,45300.0
2012-11-16 11:50:00,88.22,88.5,88.17,88.45,39800.0,61.0005,61.1941,60.9659,61.1595,39800.0
2012-11-16 12:00:00,88.45,88.54,88.07,88.19,37700.0,61.1595,61.2218,60.8968,60.9798,37700.0
2012-11-16 12:10:00,88.2,88.28,88.09,88.12,19800.0,60.9867,61.042,60.9106,60.9314,19800.0
2012-11-16 12:20:00,88.16,88.28,88.03,88.2,24100.0,60.959,61.042,60.8691,60.9867,24100.0
2012-11-16 12:30:00,88.21,88.45,88.21,88.41,15500.0,60.9936,61.1595,60.9936,61.1319,15500.0
2012-11-16 12:40:00,88.43,88.47,88.29,88.36,12200.0,61.1457,61.1734,61.0489,61.0973,12200.0
2012-11-16 12:50:00,88.36,88.36,88.16,88.18,22900.0,61.0973,61.0973,60.959,60.9729,22900.0
2012-11-16 13:00:00,88.15,88.19,88.1,88.17,13500.0,60.9521,60.9798,60.9175,60.9659,13500.0
2012-11-16 13:10:00,88.19,88.22,88.09,88.1,10600.0,60.9798,61.0005,60.9106,60.9175,10600.0
2012-11-16 13:20:00,88.1,88.24,88.08,88.23,12300.0,60.9175,61.0143,60.9037,61.0074,12300.0
2012-11-16 13:30:00,88.23,88.28,88.17,88.17,13700.0,61.0074,61.042,60.9659,60.9659,13700.0
2012-11-16 13:40:00,88.17,88.34,88.17,88.3,14000.0,60.9659,61.0835,60.9659,61.0558,14000.0
2012-11-16 13:50:00,88.28,88.49,88.28,88.45,20300.0,61.042,61.1872,61.042,61.1595,20300.0
2012-11-16 14:00:00,88.47,88.65,88.42,88.63,39700.0,61.1734,61.2978,61.1388,61.284,39700.0
2012-11-16 14:10:00,88.66,88.66,88.31,88.36,18300.0,61.3048,61.3048,61.0627,61.0973,18300.0
2012-11-16 14:20:00,88.36,88.36,88.19,88.24,14800.0,61.0973,61.0973,60.9798,61.0143,14800.0
2012-11-16 14:30:00,88.24,88.24,88.05,88.21,25900.0,61.0143,61.0143,60.883,60.9936,25900.0
2012-11-16 14:40:00,88.22,88.39,88.22,88.36,18500.0,61.0005,61.1181,61.0005,61.0973,18500.0
2012-11-16 14:50:00,88.36,88.53,88.34,88.49,24600.0,61.0973,61.2149,61.0835,61.1872,24600.0
2012-11-16 15:00:00,88.48,88.6,88.3,88.59,36100.0,61.1803,61.2633,61.0558,61.2564,36100.0
2012-11-16 15:10:00,88.59,88.62,88.5,88.6,56000.0,61.2564,61.2771,61.1941,61.2633,56000.0
2012-11-16 15:20:00,88.59,88.73,88.57,88.67,41900.0,61.2564,61.3532,61.2425,61.3117,41900.0
2012-11-16 15:30:00,88.66,88.75,88.51,88.68,85000.0,61.3048,61.367,61.201,61.3186,85000.0
2012-11-16 15:40:00,88.68,88.72,88.4,88.42,131800.0,61.3186,61.3462,61.125,61.1388,131800.0
2012-11-16 15:50:00,88.43,88.52,88.36,88.45,156400.0,61.1457,61.208,61.0973,61.1595,156400.0
2012-11-19 09:30:00,88.83,89.38,88.79,89.12,65700.0,61.4223,61.8026,61.3946,61.6228,65700.0
2012-11-19 09:40:00,89.12,89.13,88.78,88.78,94100.0,61.6228,61.6297,61.3877,61.3877,94100.0
2012-11-19 09:50:00,88.77,89.31,88.65,89.28,115800.0,61.3808,61.7542,61.2978,61.7335,115800.0
2012-11-19 10:00:00,89.18,89.34,89.06,89.26,51300.0,61.6643,61.7749,61.5813,61.7196,51300.0
2012-11-19 10:10:00,89.23,89.5,89.2,89.5,25400.0,61.6989,61.8856,61.6781,61.8856,25400.0
2012-11-19 10:20:00,89.48,89.68,89.48,89.66,46400.0,61.8718,62.01,61.8718,61.9962,46400.0
2012-11-19 10:30:00,89.68,89.77,89.63,89.68,26600.0,62.01,62.0723,61.9755,62.01,26600.0
2012-11-19 10:40:00,89.7,89.88,89.67,89.78,27100.0,62.0239,62.1483,62.0031,62.0792,27100.0
2012-11-19 10:50:00,89.77,89.85,89.75,89.82,20800.0,62.0723,62.1276,62.0584,62.1068,20800.0
2012-11-19 11:00:00,89.8,89.85,89.7,89.8,20400.0,62.093,62.1276,62.0239,62.093,20400.0
2012-11-19 11:10:00,89.79,89.98,89.76,89.96,31400.0,62.0861,62.2175,62.0654,62.2037,31400.0
2012-11-19 11:20:00,89.93,89.98,89.89,89.91,16600.0,62.1829,62.2175,62.1552,62.1691,16600.0
2012-11-19 11:30:00,89.91,89.92,89.7,89.7,17000.0,62.1691,62.176,62.0239,62.0239,17000.0
2012-11-19 11:40:00,89.7,89.7,89.57,89.61,33900.0,62.0239,62.0239,61.934,61.9616,33900.0
2012-11-19 11:50:00,89.6,89.69,89.58,89.66,9700.0,61.9547,62.017,61.9409,61.9962,9700.0
2012-11-19 12:00:00,89.67,89.72,89.63,89.7,56400.0,62.0031,62.0377,61.9755,62.0239,56400.0
2012-11-19 12:10:00,89.7,89.7,89.6,89.64,22900.0,62.0239,62.0239,61.9547,61.9824,22900.0
2012-11-19 12:20:00,89.62,89.68,89.61,89.66,25100.0,61.9686,62.01,61.9616,61.9962,25100.0
2012-11-19 12:30:00,89.65,89.66,89.58,89.6,19500.0,61.9893,61.9962,61.9409,61.9547,19500.0
2012-11-19 12:40:00,89.61,89.72,89.6,89.72,26500.0,61.9616,62.0377,61.9547,62.0377,26500.0
2012-11-19 12:50:00,89.73,89.94,89.73,89.93,53600.0,62.0446,62.1898,62.0446,62.1829,53600.0
2012-11-19 13:00:00,89.92,90.0,89.9,90.0,28900.0,62.176,62.2313,62.1622,62.2313,28900.0
2012-11-19 13:10:00,89.98,90.11,89.95,90.04,55700.0,62.2175,62.3074,62.1967,62.259,55700.0
2012-11-19 13:20:00,90.03,90.14,89.99,90.13,79400.0,62.2521,62.3281,62.2244,62.3212,79400.0
2012-11-19 13:30:00,90.13,90.31,90.12,90.22,36600.0,62.3212,62.4457,62.3143,62.3834,36600.0
2012-11-19 13:40:00,90.22,90.27,90.1,90.18,34600.0,62.3834,62.418,62.3005,62.3558,34600.0
2012-11-19 13:50:00,90.18,90.25,90.14,90.25,63200.0,62.3558,62.4042,62.3281,62.4042,63200.0
2012-11-19 14:00:00,90.23,90.29,90.19,90.25,33700.0,62.3903,62.4318,62.3627,62.4042,33700.0
2012-11-19 14:10:00,90.25,90.27,90.09,90.17,27300.0,62.4042,62.418,62.2935,62.3489,27300.0
2012-11-19 14:20:00,90.18,90.23,90.14,90.19,22300.0,62.3558,62.3903,62.3281,62.3627,22300.0
2012-11-19 14:30:00,90.19,90.2,90.13,90.16,25500.0,62.3627,62.3696,62.3212,62.3419,25500.0
2012-11-19 14:40:00,90.15,90.3,90.14,90.28,36100.0,62.335,62.4387,62.3281,62.4249,36100.0
2012-11-19 14:50:00,90.3,90.37,90.2,90.31,36000.0,62.4387,62.4872,62.3696,62.4457,36000.0
2012-11-19 15:00:00,90.31,90.31,90.23,90.26,31100.0,62.4457,62.4457,62.3903,62.4111,31100.0
2012-11-19 15:10:00,90.27,90.37,90.27,90.27,37300.0,62.418,62.4872,62.418,62.418,37300.0
2012-11-19 15:20:00,90.26,90.41,90.26,90.31,42800.0,62.4111,62.5148,62.4111,62.4457,42800.0
2012-11-19 15:30:00,90.3,90.34,90.22,90.26,54600.0,62.4387,62.4664,62.3834,62.4111,54600.0
2012-11-19 15:40:00,90.25,90.38,90.18,90.35,78100.0,62.4042,62.4941,62.3558,62.4733,78100.0
2012-11-19 15:50:00,90.34,90.5,90.32,90.49,190400.0,62.4664,62.577,62.4526,62.5701,190400.0
2012-11-20 09:30:00,90.49,90.58,90.11,90.11,79000.0,62.5701,62.6324,62.3074,62.3074,79000.0
2012-11-20 09:40:00,90.11,90.12,89.79,90.02,85100.0,62.3074,62.3143,62.0861,62.2451,85100.0
2012-11-20 09:50:00,90.03,90.34,89.94,90.25,36700.0,62.2521,62.4664,62.1898,62.4042,36700.0
2012-11-20 10:00:00,90.25,90.33,90.13,90.17,20300.0,62.4042,62.4595,62.3212,62.3489,20300.0
2012-11-20 10:10:00,90.19,90.4,90.17,90.39,25900.0,62.3627,62.5079,62.3489,62.501,25900.0
2012-11-20 10:20:00,90.39,90.5,90.38,90.41,26600.0,62.501,62.577,62.4941,62.5148,26600.0
2012-11-20 10:30:00,90.41,90.51,90.37,90.46,21800.0,62.5148,62.584,62.4872,62.5494,21800.0
2012-11-20 10:40:00,90.46,90.5,90.39,90.4,21700.0,62.5494,62.577,62.501,62.5079,21700.0
2012-11-20 10:50:00,90.39,90.4,90.22,90.22,29300.0,62.501,62.5079,62.3834,62.3834,29300.0
2012-11-20 11:00:00,90.22,90.23,90.01,90.06,41300.0,62.3834,62.3903,62.2382,62.2728,41300.0
2012-11-20 11:10:00,90.06,90.11,90.01,90.06,34300.0,62.2728,62.3074,62.2382,62.2728,34300.0
2012-11-20 11:20:00,90.06,90.18,90.04,90.1,34000.0,62.2728,62.3558,62.259,62.3005,34000.0
2012-11-20 11:30:00,90.1,90.19,90.06,90.07,26100.0,62.3005,62.3627,62.2728,62.2797,26100.0
2012-11-20 11:40:00,90.07,90.21,90.04,90.09,35000.0,62.2797,62.3765,62.259,62.2935,35000.0
2012-11-20 11:50:00,90.08,90.3,90.01,90.25,25300.0,62.2866,62.4387,62.2382,62.4042,25300.0
2012-11-20 12:00:00,90.25,90.27,90.05,90.05,22600.0,62.4042,62.418,62.2659,62.2659,22600.0
2012-11-20 12:10:00,90.06,90.11,89.94,89.96,19200.0,62.2728,62.3074,62.1898,62.2037,19200.0
2012-11-20 12:20:00,89.95,90.02,89.91,89.97,17000.0,62.1967,62.2451,62.1691,62.2106,17000.0
2012-11-20 12:30:00,89.96,89.99,89.9,89.94,13200.0,62.2037,62.2244,62.1622,62.1898,13200.0
2012-11-20 12:40:00,89.94,89.99,89.9,89.96,19100.0,62.1898,62.2244,62.1622,62.2037,19100.0
2012-11-20 12:50:00,89.96,90.1,89.96,90.03,16900.0,62.2037,62.3005,62.2037,62.2521,16900.0
2012-11-20 13:00:00,90.06,90.06,89.81,89.83,25400.0,62.2728,62.2728,62.0999,62.1138,25400.0
2012-11-20 13:10:00,89.8,89.81,89.36,89.44,55300.0,62.093,62.0999,61.7888,61.8441,55300.0
2012-11-20 13:20:00,89.44,89.57,89.32,89.33,24900.0,61.8441,61.934,61.7611,61.768,24900.0
2012-11-20 13:30:00,89.35,89.61,89.35,89.6,17000.0,61.7819,61.9616,61.7819,61.9547,17000.0
2012-11-20 13:40:00,89.59,89.73,89.52,89.73,14700.0,61.9478,62.0446,61.8994,62.0446,14700.0
2012-11-20 13:50:00,89.68,89.89,89.68,89.89,13900.0,62.01,62.1552,62.01,62.1552,13900.0
2012-11-20 14:00:00,89.87,89.93,89.8,89.92,21700.0,62.1414,62.1829,62.093,62.176,21700.0
2012-11-20 14:10:00,89.93,90.04,89.93,89.98,14000.0,62.1829,62.259,62.1829,62.2175,14000.0
2012-11-20 14:20:00,89.99,90.14,89.98,90.12,23100.0,62.2244,62.3281,62.2175,62.3143,23100.0
2012-11-20 14:30:00,90.13,90.17,90.06,90.15,28200.0,62.3212,62.3489,62.2728,62.335,28200.0
2012-11-20 14:40:00,90.13,90.44,89.87,90.2,194000.0,62.3212,62.5356,62.1414,62.3696,194000.0
2012-11-20 14:50:00,90.2,90.4,90.12,90.16,43800.0,62.3696,62.5079,62.3143,62.3419,43800.0
2012-11-20 15:00:00,90.17,90.19,90.09,90.14,43500.0,62.3489,62.3627,62.2935,62.3281,43500.0
2012-11-20 15:10:00,90.14,90.16,89.97,90.04,29300.0,62.3281,62.3419,62.2106,62.259,29300.0
2012-11-20 15:20:00,90.05,90.06,89.95,90.02,25100.0,62.2659,62.2728,62.1967,62.2451,25100.0
2012-11-20 15:30:00,90.02,90.12,90.02,90.02,32800.0,62.2451,62.3143,62.2451,62.2451,32800.0
2012-11-20 15:40:00,90.02,90.16,90.01,90.1,30400.0,62.2451,62.3419,62.2382,62.3005,30400.0
2012-11-20 15:50:00,90.11,90.18,90.05,90.17,105900.0,62.3074,62.3558,62.2659,62.3489,105900.0
2012-11-21 09:30:00,90.5,90.65,90.31,90.5,68800.0,62.577,62.6808,62.4457,62.577,68800.0
2012-11-21 09:40:00,90.49,90.61,90.45,90.58,16300.0,62.5701,62.6531,62.5425,62.6324,16300.0
2012-11-21 09:50:00,90.64,90.79,90.57,90.69,15300.0,62.6738,62.7776,62.6254,62.7084,15300.0
2012-11-21 10:00:00,90.68,90.7,90.48,90.49,14800.0,62.7015,62.7153,62.5632,62.5701,14800.0
2012-11-21 10:10:00,90.46,90.64,90.34,90.62,18600.0,62.5494,62.6738,62.4664,62.66,18600.0
2012-11-21 10:20:00,90.58,90.67,90.53,90.66,32000.0,62.6324,62.6946,62.5978,62.6877,32000.0
2012-11-21 10:30:00,90.63,90.65,90.57,90.58,20400.0,62.6669,62.6808,62.6254,62.6324,20400.0
2012-11-21 10:40:00,90.58,90.6,90.45,90.47,17000.0,62.6324,62.6462,62.5425,62.5563,17000.0
2012-11-21 10:50:00,90.48,90.52,90.37,90.37,9900.0,62.5632,62.5909,62.4872,62.4872,9900.0
2012-11-21 11:00:00,90.39,90.53,90.36,90.51,10100.0,62.501,62.5978,62.4802,62.584,10100.0
2012-11-21 11:10:00,90.46,90.53,90.38,90.53,7600.0,62.5494,62.5978,62.4941,62.5978,7600.0
2012-11-21 11:20:00,90.52,90.52,90.36,90.47,11200.0,62.5909,62.5909,62.4802,62.5563,11200.0
2012-11-21 11:30:00,90.5,90.51,90.4,90.49,11500.0,62.577,62.584,62.5079,62.5701,11500.0
2012-11-21 11:40:00,90.47,90.57,90.41,90.55,8300.0,62.5563,62.6254,62.5148,62.6116,8300.0
2012-11-21 11:50:00,90.56,90.65,90.54,90.6,13400.0,62.6185,62.6808,62.6047,62.6462,13400.0
2012-11-21 12:00:00,90.62,90.64,90.55,90.57,15100.0,62.66,62.6738,62.6116,62.6254,15100.0
2012-11-21 12:10:00,90.58,90.67,90.57,90.57,14500.0,62.6324,62.6946,62.6254,62.6254,14500.0
2012-11-21 12:20:00,90.59,90.76,90.56,90.75,13600.0,62.6393,62.7568,62.6185,62.7499,13600.0
2012-11-21 12:30:00,90.75,90.75,90.68,90.73,14500.0,62.7499,62.7499,62.7015,62.7361,14500.0
2012-11-21 12:40:00,90.72,90.75,90.68,90.73,10400.0,62.7292,62.7499,62.7015,62.7361,10400.0
2012-11-21 12:50:00,90.73,90.73,90.64,90.67,13800.0,62.7361,62.7361,62.6738,62.6946,13800.0
2012-11-21 13:00:00,90.66,90.67,90.61,90.62,12200.0,62.6877,62.6946,62.6531,62.66,12200.0
2012-11-21 13:10:00,90.62,90.64,90.58,90.59,5800.0,62.66,62.6738,62.6324,62.6393,5800.0
2012-11-21 13:20:00,90.6,90.69,90.6,90.69,10300.0,62.6462,62.7084,62.6462,62.7084,10300.0
2012-11-21 13:30:00,90.68,90.7,90.65,90.7,7100.0,62.7015,62.7153,62.6808,62.7153,7100.0
2012-11-21 13:40:00,90.7,90.7,90.63,90.66,11400.0,62.7153,62.7153,62.6669,62.6877,11400.0
2012-11-21 13:50:00,90.66,90.69,90.61,90.67,9300.0,62.6877,62.7084,62.6531,62.6946,9300.0
2012-11-21 14:00:00,90.66,90.68,90.62,90.66,9100.0,62.6877,62.7015,62.66,62.6877,9100.0
2012-11-21 14:10:00,90.66,90.67,90.58,90.58,9300.0,62.6877,62.6946,62.6324,62.6324,9300.0
2012-11-21 14:20:00,90.58,90.58,90.45,90.55,10700.0,62.6324,62.6324,62.5425,62.6116,10700.0
2012-11-21 14:30:00,90.54,90.55,90.51,90.55,13100.0,62.6047,62.6116,62.584,62.6116,13100.0
2012-11-21 14:40:00,90.55,90.58,90.51,90.54,12400.0,62.6116,62.6324,62.584,62.6047,12400.0
2012-11-21 14:50:00,90.52,90.52,90.45,90.45,16700.0,62.5909,62.5909,62.5425,62.5425,16700.0
2012-11-21 15:00:00,90.44,90.52,90.44,90.51,23700.0,62.5356,62.5909,62.5356,62.584,23700.0
2012-11-21 15:10:00,90.51,90.59,90.49,90.58,24000.0,62.584,62.6393,62.5701,62.6324,24000.0
2012-11-21 15:20:00,90.59,90.6,90.44,90.45,20700.0,62.6393,62.6462,62.5356,62.5425,20700.0
2012-11-21 15:30:00,90.45,90.49,90.43,90.48,24700.0,62.5425,62.5701,62.5286,62.5632,24700.0
2012-11-21 15:40:00,90.49,90.61,90.48,90.57,39700.0,62.5701,62.6531,62.5632,62.6254,39700.0
2012-11-21 15:50:00,90.58,90.58,90.45,90.49,98500.0,62.6324,62.6324,62.5425,62.5701,98500.0
2012-11-23 09:30:00,90.74,91.01,90.67,90.77,53000.0,62.743,62.9297,62.6946,62.7637,53000.0
2012-11-23 09:40:00,90.78,90.95,90.72,90.8,29500.0,62.7706,62.8882,62.7292,62.7845,29500.0
2012-11-23 09:50:00,90.83,91.03,90.77,91.0,28200.0,62.8052,62.9435,62.7637,62.9228,28200.0
2012-11-23 10:00:00,91.0,91.19,90.95,91.19,17100.0,62.9228,63.0541,62.8882,63.0541,17100.0
2012-11-23 10:10:00,91.21,91.36,91.21,91.28,30700.0,63.068,63.1717,63.068,63.1164,30700.0
2012-11-23 10:20:00,91.28,91.38,91.21,91.22,33300.0,63.1164,63.1855,63.068,63.0749,33300.0
2012-11-23 10:30:00,91.2,91.23,91.05,91.07,15900.0,63.0611,63.0818,62.9573,62.9712,15900.0
2012-11-23 10:40:00,91.08,91.08,91.01,91.01,30700.0,62.9781,62.9781,62.9297,62.9297,30700.0
2012-11-23 10:50:00,91.01,91.23,90.97,91.21,23900.0,62.9297,63.0818,62.902,63.068,23900.0
2012-11-23 11:00:00,91.21,91.36,91.17,91.31,13600.0,63.068,63.1717,63.0403,63.1371,13600.0
2012-11-23 11:10:00,91.32,91.36,91.31,91.33,25600.0,63.144,63.1717,63.1371,63.151,25600.0
2012-11-23 11:20:00,91.34,91.36,91.22,91.26,24000.0,63.1579,63.1717,63.0749,63.1025,24000.0
2012-11-23 11:30:00,91.23,91.37,91.22,91.32,32500.0,63.0818,63.1786,63.0749,63.144,32500.0
2012-11-23 11:40:00,91.31,91.32,91.2,91.22,16600.0,63.1371,63.144,63.0611,63.0749,16600.0
2012-11-23 11:50:00,91.22,91.22,91.15,91.18,12200.0,63.0749,63.0749,63.0265,63.0472,12200.0
2012-11-23 12:00:00,91.18,91.22,91.1,91.16,25400.0,63.0472,63.0749,62.9919,63.0334,25400.0
2012-11-23 12:10:00,91.16,91.24,91.15,91.24,11500.0,63.0334,63.0887,63.0265,63.0887,11500.0
2012-11-23 12:20:00,91.24,91.35,91.23,91.34,20500.0,63.0887,63.1648,63.0818,63.1579,20500.0
2012-11-23 12:30:00,91.34,91.5,91.33,91.47,31200.0,63.1579,63.2685,63.151,63.2478,31200.0
2012-11-23 12:40:00,91.47,91.66,91.42,91.66,29100.0,63.2478,63.3791,63.2132,63.3791,29100.0
2012-11-23 12:50:00,91.65,91.9,91.62,91.82,79700.0,63.3722,63.5451,63.3515,63.4898,79700.0
2012-11-26 09:30:00,92.31,92.38,91.95,92.08,100500.0,63.8286,63.877,63.5797,63.6695,100500.0
2012-11-26 09:40:00,92.11,92.26,91.93,92.25,60700.0,63.6903,63.794,63.5658,63.7871,60700.0
2012-11-26 09:50:00,92.23,92.28,91.77,92.09,42300.0,63.7733,63.8078,63.4552,63.6765,42300.0
2012-11-26 10:00:00,92.05,92.17,91.97,92.0,39900.0,63.6488,63.7318,63.5935,63.6142,39900.0
2012-11-26 10:10:00,92.01,92.11,91.97,92.11,48800.0,63.6211,63.6903,63.5935,63.6903,48800.0
2012-11-26 10:20:00,92.12,92.14,91.87,91.87,36100.0,63.6972,63.711,63.5243,63.5243,36100.0
2012-11-26 10:30:00,91.87,91.94,91.84,91.88,31300.0,63.5243,63.5727,63.5036,63.5313,31300.0
2012-11-26 10:40:00,91.88,91.91,91.8,91.83,32800.0,63.5313,63.552,63.4759,63.4967,32800.0
2012-11-26 10:50:00,91.82,91.87,91.76,91.76,12100.0,63.4898,63.5243,63.4483,63.4483,12100.0
2012-11-26 11:00:00,91.75,91.88,91.75,91.8,25100.0,63.4414,63.5313,63.4414,63.4759,25100.0
2012-11-26 11:10:00,91.81,91.87,91.76,91.85,28100.0,63.4829,63.5243,63.4483,63.5105,28100.0
2012-11-26 11:20:00,91.87,91.97,91.86,91.91,26800.0,63.5243,63.5935,63.5174,63.552,26800.0
2012-11-26 11:30:00,91.91,92.02,91.91,92.02,11400.0,63.552,63.6281,63.552,63.6281,11400.0
2012-11-26 11:40:00,92.02,92.21,92.01,92.18,31200.0,63.6281,63.7594,63.6211,63.7387,31200.0
2012-11-26 11:50:00,92.2,92.24,92.19,92.22,19500.0,63.7525,63.7802,63.7456,63.7663,19500.0
2012-11-26 12:00:00,92.21,92.23,92.13,92.15,15100.0,63.7594,63.7733,63.7041,63.7179,15100.0
2012-11-26 12:10:00,92.15,92.31,92.13,92.22,25600.0,63.7179,63.8286,63.7041,63.7663,25600.0
2012-11-26 12:20:00,92.21,92.26,92.18,92.24,13900.0,63.7594,63.794,63.7387,63.7802,13900.0
2012-11-26 12:30:00,92.25,92.31,92.2,92.31,44800.0,63.7871,63.8286,63.7525,63.8286,44800.0
2012-11-26 12:40:00,92.32,92.47,92.31,92.45,20100.0,63.8355,63.9392,63.8286,63.9254,20100.0
2012-11-26 12:50:00,92.48,92.5,92.44,92.48,17400.0,63.9461,63.96,63.9185,63.9461,17400.0
2012-11-26 13:00:00,92.47,92.48,92.43,92.45,17200.0,63.9392,63.9461,63.9116,63.9254,17200.0
2012-11-26 13:10:00,92.44,92.55,92.41,92.52,42800.0,63.9185,63.9945,63.8977,63.9738,42800.0
2012-11-26 13:20:00,92.53,92.55,92.45,92.45,13800.0,63.9807,63.9945,63.9254,63.9254,13800.0
2012-11-26 13:30:00,92.46,92.48,92.29,92.3,13400.0,63.9323,63.9461,63.8148,63.8217,13400.0
2012-11-26 13:40:00,92.29,92.35,92.2,92.23,32500.0,63.8148,63.8562,63.7525,63.7733,32500.0
2012-11-26 13:50:00,92.23,92.29,92.22,92.24,18300.0,63.7733,63.8148,63.7663,63.7802,18300.0
2012-11-26 14:00:00,92.21,92.26,92.16,92.26,22000.0,63.7594,63.794,63.7249,63.794,22000.0
2012-11-26 14:10:00,92.27,92.29,92.22,92.26,13600.0,63.8009,63.8148,63.7663,63.794,13600.0
2012-11-26 14:20:00,92.24,92.42,92.24,92.38,32700.0,63.7802,63.9046,63.7802,63.877,32700.0
2012-11-26 14:30:00,92.38,92.48,92.36,92.47,36300.0,63.877,63.9461,63.8632,63.9392,36300.0
2012-11-26 14:40:00,92.47,92.57,92.44,92.57,32000.0,63.9392,64.0084,63.9185,64.0084,32000.0
2012-11-26 14:50:00,92.56,92.77,92.56,92.75,59300.0,64.0014,64.1467,64.0014,64.1328,59300.0
2012-11-26 15:00:00,92.75,92.78,92.71,92.76,43500.0,64.1328,64.1536,64.1052,64.1397,43500.0
2012-11-26 15:10:00,92.76,92.78,92.71,92.72,44400.0,64.1397,64.1536,64.1052,64.1121,44400.0
2012-11-26 15:20:00,92.71,92.79,92.71,92.77,42300.0,64.1052,64.1605,64.1052,64.1467,42300.0
2012-11-26 15:30:00,92.76,93.0,92.74,93.0,109000.0,64.1397,64.3057,64.1259,64.3057,109000.0
2012-11-26 15:40:00,93.0,93.36,93.0,93.22,162800.0,64.3057,64.5546,64.3057,64.4578,162800.0
2012-11-26 15:50:00,93.22,93.34,93.07,93.3,300300.0,64.4578,64.5408,64.3541,64.5131,300300.0
2012-11-27 09:30:00,93.12,93.24,92.8,92.87,76900.0,64.3887,64.4716,64.1674,64.2158,76900.0
2012-11-27 09:40:00,92.89,93.49,92.79,93.46,36400.0,64.2296,64.6445,64.1605,64.6238,36400.0
2012-11-27 09:50:00,93.49,93.59,93.33,93.59,32000.0,64.6445,64.7136,64.5339,64.7136,32000.0
2012-11-27 10:00:00,93.59,93.6,93.11,93.16,34600.0,64.7136,64.7206,64.3817,64.4163,34600.0
2012-11-27 10:10:00,93.17,93.26,92.95,92.99,35200.0,64.4232,64.4855,64.2711,64.2988,35200.0
2012-11-27 10:20:00,92.96,93.07,92.88,93.01,22800.0,64.278,64.3541,64.2227,64.3126,22800.0
2012-11-27 10:30:00,92.97,92.97,92.76,92.81,39700.0,64.2849,64.2849,64.1397,64.1743,39700.0
2012-11-27 10:40:00,92.79,92.98,92.73,92.98,33500.0,64.1605,64.2919,64.119,64.2919,33500.0
2012-11-27 10:50:00,92.95,93.07,92.91,93.05,19000.0,64.2711,64.3541,64.2435,64.3403,19000.0
2012-11-27 11:00:00,93.06,93.14,93.06,93.09,16700.0,64.3472,64.4025,64.3472,64.3679,16700.0
2012-11-27 11:10:00,93.09,93.14,93.04,93.14,24500.0,64.3679,64.4025,64.3333,64.4025,24500.0
2012-11-27 11:20:00,93.13,93.16,93.08,93.15,20700.0,64.3956,64.4163,64.361,64.4094,20700.0
2012-11-27 11:30:00,93.16,93.27,93.12,93.27,27900.0,64.4163,64.4924,64.3887,64.4924,27900.0
2012-11-27 11:40:00,93.28,93.3,93.19,93.23,29500.0,64.4993,64.5131,64.4371,64.4647,29500.0
2012-11-27 11:50:00,93.24,93.44,93.23,93.37,20000.0,64.4716,64.6099,64.4647,64.5615,20000.0
2012-11-27 12:00:00,93.37,93.45,93.34,93.43,28400.0,64.5615,64.6168,64.5408,64.603,28400.0
2012-11-27 12:10:00,93.41,93.46,93.37,93.39,21600.0,64.5892,64.6238,64.5615,64.5754,21600.0
2012-11-27 12:20:00,93.39,93.49,93.37,93.45,22500.0,64.5754,64.6445,64.5615,64.6168,22500.0
2012-11-27 12:30:00,93.45,93.45,93.32,93.36,17700.0,64.6168,64.6168,64.527,64.5546,17700.0
2012-11-27 12:40:00,93.36,93.41,93.32,93.34,19200.0,64.5546,64.5892,64.527,64.5408,19200.0
2012-11-27 12:50:00,93.35,93.36,93.29,93.35,23500.0,64.5477,64.5546,64.5062,64.5477,23500.0
2012-11-27 13:00:00,93.35,93.4,93.33,93.38,23500.0,64.5477,64.5823,64.5339,64.5684,23500.0
2012-11-27 13:10:00,93.39,93.5,93.39,93.49,22800.0,64.5754,64.6514,64.5754,64.6445,22800.0
2012-11-27 13:20:00,93.49,93.5,93.4,93.43,25200.0,64.6445,64.6514,64.5823,64.603,25200.0
2012-11-27 13:30:00,93.42,93.55,93.42,93.5,32200.0,64.5961,64.686,64.5961,64.6514,32200.0
2012-11-27 13:40:00,93.49,93.57,93.45,93.53,18000.0,64.6445,64.6998,64.6168,64.6722,18000.0
2012-11-27 13:50:00,93.53,93.6,93.46,93.55,25200.0,64.6722,64.7206,64.6238,64.686,25200.0
2012-11-27 14:00:00,93.55,93.64,93.52,93.6,61000.0,64.686,64.7482,64.6652,64.7206,61000.0
2012-11-27 14:10:00,93.6,94.0,93.6,93.9,76300.0,64.7206,64.9971,64.7206,64.928,76300.0
2012-11-27 14:20:00,93.91,93.96,93.44,93.47,81400.0,64.9349,64.9695,64.6099,64.6307,81400.0
2012-11-27 14:30:00,93.46,93.56,93.31,93.37,67700.0,64.6238,64.6929,64.52,64.5615,67700.0
2012-11-27 14:40:00,93.37,93.42,93.22,93.32,41600.0,64.5615,64.5961,64.4578,64.527,41600.0
2012-11-27 14:50:00,93.35,93.39,93.28,93.34,41600.0,64.5477,64.5754,64.4993,64.5408,41600.0
2012-11-27 15:00:00,93.32,93.43,93.25,93.38,49800.0,64.527,64.603,64.4786,64.5684,49800.0
2012-11-27 15:10:00,93.38,93.4,93.15,93.18,73000.0,64.5684,64.5823,64.4094,64.4302,73000.0
2012-11-27 15:20:00,93.17,93.27,93.14,93.26,61200.0,64.4232,64.4924,64.4025,64.4855,61200.0
2012-11-27 15:30:00,93.26,93.28,92.93,93.0,104800.0,64.4855,64.4993,64.2573,64.3057,104800.0
2012-11-27 15:40:00,93.0,93.12,92.95,93.12,77300.0,64.3057,64.3887,64.2711,64.3887,77300.0
2012-11-27 15:50:00,93.13,93.16,93.02,93.1,129700.0,64.3956,64.4163,64.3195,64.3748,129700.0
2012-11-28 09:30:00,92.55,92.77,92.02,92.18,79200.0,63.9945,64.1467,63.6281,63.7387,79200.0
2012-11-28 09:40:00,92.15,92.21,91.96,92.0,39100.0,63.7179,63.7594,63.5866,63.6142,39100.0
2012-11-28 09:50:00,91.99,92.26,91.97,92.21,36400.0,63.6073,63.794,63.5935,63.7594,36400.0
2012-11-28 10:00:00,92.13,92.13,91.85,91.92,24300.0,63.7041,63.7041,63.5105,63.5589,24300.0
2012-11-28 10:10:00,91.95,92.15,91.94,92.04,30700.0,63.5797,63.7179,63.5727,63.6419,30700.0
2012-11-28 10:20:00,92.03,92.29,91.9,92.28,43800.0,63.635,63.8148,63.5451,63.8078,43800.0
2012-11-28 10:30:00,92.26,92.81,92.22,92.77,33300.0,63.794,64.1743,63.7663,64.1467,33300.0
2012-11-28 10:40:00,92.71,92.83,92.58,92.76,28500.0,64.1052,64.1881,64.0153,64.1397,28500.0
2012-11-28 10:50:00,92.75,92.77,92.56,92.58,30900.0,64.1328,64.1467,64.0014,64.0153,30900.0
2012-11-28 11:00:00,92.59,92.68,92.5,92.5,34600.0,64.0222,64.0844,63.96,63.96,34600.0
2012-11-28 11:10:00,92.5,92.83,92.48,92.82,81300.0,63.96,64.1881,63.9461,64.1812,81300.0
2012-11-28 11:20:00,92.8,92.84,92.7,92.77,16900.0,64.1674,64.1951,64.0982,64.1467,16900.0
2012-11-28 11:30:00,92.78,92.87,92.65,92.74,21200.0,64.1536,64.2158,64.0637,64.1259,21200.0
2012-11-28 11:40:00,92.74,92.78,92.56,92.62,22700.0,64.1259,64.1536,64.0014,64.0429,22700.0
2012-11-28 11:50:00,92.62,92.7,92.57,92.68,10300.0,64.0429,64.0982,64.0084,64.0844,10300.0
2012-11-28 12:00:00,92.68,92.69,92.43,92.5,13300.0,64.0844,64.0913,63.9116,63.96,13300.0
2012-11-28 12:10:00,92.5,92.94,92.43,92.8,29200.0,63.96,64.2642,63.9116,64.1674,29200.0
2012-11-28 12:20:00,92.79,93.0,92.79,92.97,22900.0,64.1605,64.3057,64.1605,64.2849,22900.0
2012-11-28 12:30:00,92.93,93.06,92.92,93.02,33100.0,64.2573,64.3472,64.2504,64.3195,33100.0
2012-11-28 12:40:00,93.04,93.07,92.91,92.93,23500.0,64.3333,64.3541,64.2435,64.2573,23500.0
2012-11-28 12:50:00,92.93,93.05,92.9,92.97,21200.0,64.2573,64.3403,64.2365,64.2849,21200.0
2012-11-28 13:00:00,92.97,92.99,92.81,92.81,18200.0,64.2849,64.2988,64.1743,64.1743,18200.0
2012-11-28 13:10:00,92.81,92.86,92.78,92.83,15200.0,64.1743,64.2089,64.1536,64.1881,15200.0
2012-11-28 13:20:00,92.82,92.93,92.8,92.93,32300.0,64.1812,64.2573,64.1674,64.2573,32300.0
2012-11-28 13:30:00,92.96,93.05,92.9,93.02,23800.0,64.278,64.3403,64.2365,64.3195,23800.0
2012-11-28 13:40:00,92.98,93.0,92.91,92.97,26300.0,64.2919,64.3057,64.2435,64.2849,26300.0
2012-11-28 13:50:00,92.98,92.98,92.91,92.94,13800.0,64.2919,64.2919,64.2435,64.2642,13800.0
2012-11-28 14:00:00,92.93,93.07,92.85,93.06,35400.0,64.2573,64.3541,64.202,64.3472,35400.0
2012-11-28 14:10:00,93.07,93.18,93.03,93.13,33300.0,64.3541,64.4302,64.3264,64.3956,33300.0
2012-11-28 14:20:00,93.12,93.18,93.01,93.06,18300.0,64.3887,64.4302,64.3126,64.3472,18300.0
2012-11-28 14:30:00,93.03,93.21,92.99,93.18,25100.0,64.3264,64.4509,64.2988,64.4302,25100.0
2012-11-28 14:40:00,93.17,93.37,93.16,93.37,39000.0,64.4232,64.5615,64.4163,64.5615,39000.0
2012-11-28 14:50:00,93.34,93.54,93.33,93.52,51500.0,64.5408,64.6791,64.5339,64.6652,51500.0
2012-11-28 15:00:00,93.53,93.53,93.38,93.44,71300.0,64.6722,64.6722,64.5684,64.6099,71300.0
2012-11-28 15:10:00,93.44,93.47,93.33,93.46,58600.0,64.6099,64.6307,64.5339,64.6238,58600.0
2012-11-28 15:20:00,93.46,93.49,93.41,93.49,26400.0,64.6238,64.6445,64.5892,64.6445,26400.0
2012-11-28 15:30:00,93.49,93.58,93.47,93.54,26400.0,64.6445,64.7067,64.6307,64.6791,26400.0
2012-11-28 15:40:00,93.53,93.56,93.38,93.56,86100.0,64.6722,64.6929,64.5684,64.6929,86100.0
2012-11-28 15:50:00,93.56,93.7,93.53,93.7,151400.0,64.6929,64.7897,64.6722,64.7897,151400.0
2012-11-29 09:30:00,92.5,92.66,92.09,92.41,81300.0,64.7505,64.8625,64.4635,64.6875,81300.0
2012-11-29 09:40:00,92.45,92.52,92.23,92.35,31000.0,64.7155,64.7645,64.5615,64.6455,31000.0
2012-11-29 09:50:00,92.38,92.49,92.29,92.47,53000.0,64.6665,64.7435,64.6035,64.7295,53000.0
2012-11-29 10:00:00,92.49,92.62,92.25,92.31,53100.0,64.7435,64.8345,64.5755,64.6175,53100.0
2012-11-29 10:10:00,92.33,92.57,92.21,92.54,124400.0,64.6315,64.7995,64.5475,64.7785,124400.0
2012-11-29 10:20:00,92.57,93.07,92.57,92.83,46000.0,64.7995,65.1495,64.7995,64.9815,46000.0
2012-11-29 10:30:00,92.81,92.81,92.61,92.73,24800.0,64.9675,64.9675,64.8275,64.9115,24800.0
2012-11-29 10:40:00,92.73,92.9,92.72,92.87,13800.0,64.9115,65.0305,64.9045,65.0095,13800.0
2012-11-29 10:50:00,92.88,93.06,92.88,93.03,20800.0,65.0165,65.1425,65.0165,65.1215,20800.0
2012-11-29 11:00:00,93.02,93.03,92.93,92.93,32300.0,65.1145,65.1215,65.0515,65.0515,32300.0
2012-11-29 11:10:00,92.94,93.42,92.94,93.38,55800.0,65.0585,65.3945,65.0585,65.3665,55800.0
2012-11-29 11:20:00,93.33,93.41,92.92,93.28,154600.0,65.3315,65.3875,65.0445,65.2965,154600.0
2012-11-29 11:30:00,93.29,93.34,93.14,93.16,29200.0,65.3035,65.3385,65.1985,65.2125,29200.0
2012-11-29 11:40:00,93.17,93.18,92.29,92.72,259500.0,65.2195,65.2265,64.6035,64.9045,259500.0
2012-11-29 11:50:00,92.78,93.13,92.61,92.71,109600.0,64.9465,65.1915,64.8275,64.8975,109600.0
2012-11-29 12:00:00,92.72,92.93,92.43,92.43,89400.0,64.9045,65.0515,64.7015,64.7015,89400.0
2012-11-29 12:10:00,92.45,93.21,92.4,93.13,186600.0,64.7155,65.2475,64.6805,65.1915,186600.0
2012-11-29 12:20:00,93.13,93.32,93.1,93.1,23400.0,65.1915,65.3245,65.1705,65.1705,23400.0
2012-11-29 12:30:00,93.11,93.19,93.09,93.15,11300.0,65.1775,65.2335,65.1635,65.2055,11300.0
2012-11-29 12:40:00,93.15,93.16,93.02,93.14,11200.0,65.2055,65.2125,65.1145,65.1985,11200.0
2012-11-29 12:50:00,93.16,93.18,93.11,93.13,9900.0,65.2125,65.2265,65.1775,65.1915,9900.0
2012-11-29 13:00:00,93.12,93.21,93.09,93.15,21100.0,65.1845,65.2475,65.1635,65.2055,21100.0
2012-11-29 13:10:00,93.1,93.16,93.06,93.11,9500.0,65.1705,65.2125,65.1425,65.1775,9500.0
2012-11-29 13:20:00,93.12,93.12,92.97,93.01,18200.0,65.1845,65.1845,65.0795,65.1075,18200.0
2012-11-29 13:30:00,93.01,93.18,93.0,93.15,22800.0,65.1075,65.2265,65.1005,65.2055,22800.0
2012-11-29 13:40:00,93.13,93.14,93.05,93.08,19900.0,65.1915,65.1985,65.1355,65.1565,19900.0
2012-11-29 13:50:00,93.08,93.19,93.07,93.11,14700.0,65.1565,65.2335,65.1495,65.1775,14700.0
2012-11-29 14:00:00,93.12,93.14,93.05,93.06,16100.0,65.1845,65.1985,65.1355,65.1425,16100.0
2012-11-29 14:10:00,93.06,93.11,93.04,93.1,14800.0,65.1425,65.1775,65.1285,65.1705,14800.0
2012-11-29 14:20:00,93.1,93.14,93.1,93.14,22700.0,65.1705,65.1985,65.1705,65.1985,22700.0
2012-11-29 14:30:00,93.14,93.27,93.12,93.21,17500.0,65.1985,65.2895,65.1845,65.2475,17500.0
2012-11-29 14:40:00,93.22,93.3,93.2,93.29,16500.0,65.2545,65.3105,65.2405,65.3035,16500.0
2012-11-29 14:50:00,93.28,93.29,93.17,93.18,25300.0,65.2965,65.3035,65.2195,65.2265,25300.0
2012-11-29 15:00:00,93.17,93.22,93.09,93.14,29300.0,65.2195,65.2545,65.1635,65.1985,29300.0
2012-11-29 15:10:00,93.14,93.14,93.03,93.07,19800.0,65.1985,65.1985,65.1215,65.1495,19800.0
2012-11-29 15:20:00,93.07,93.13,92.99,93.13,34500.0,65.1495,65.1915,65.0935,65.1915,34500.0
2012-11-29 15:30:00,93.13,93.14,93.04,93.1,44300.0,65.1915,65.1985,65.1285,65.1705,44300.0
2012-11-29 15:40:00,93.1,93.21,93.06,93.06,87200.0,65.1705,65.2475,65.1425,65.1425,87200.0
2012-11-29 15:50:00,93.04,93.06,92.94,93.04,98700.0,65.1285,65.1425,65.0585,65.1285,98700.0
2012-11-30 09:30:00,93.34,94.0,93.04,93.89,94600.0,65.3385,65.8005,65.1285,65.7235,94600.0
2012-11-30 09:40:00,93.91,94.1,93.87,93.96,73200.0,65.7375,65.8705,65.7095,65.7725,73200.0
2012-11-30 09:50:00,93.94,94.04,93.78,93.93,42600.0,65.7585,65.8285,65.6465,65.7515,42600.0
2012-11-30 10:00:00,93.91,93.98,93.85,93.86,33500.0,65.7375,65.7865,65.6955,65.7025,33500.0
2012-11-30 10:10:00,93.86,93.92,93.77,93.83,40800.0,65.7025,65.7445,65.6395,65.6815,40800.0
2012-11-30 10:20:00,93.81,93.91,93.77,93.79,33600.0,65.6675,65.7375,65.6395,65.6535,33600.0
2012-11-30 10:30:00,93.8,93.8,93.64,93.66,37100.0,65.6605,65.6605,65.5485,65.5625,37100.0
2012-11-30 10:40:00,93.66,93.71,93.52,93.52,30900.0,65.5625,65.5975,65.4645,65.4645,30900.0
2012-11-30 10:50:00,93.51,93.7,93.48,93.7,30600.0,65.4575,65.5905,65.4365,65.5905,30600.0
2012-11-30 11:00:00,93.7,93.75,93.6,93.63,25800.0,65.5905,65.6255,65.5205,65.5415,25800.0
2012-11-30 11:10:00,93.62,93.72,93.51,93.52,13100.0,65.5345,65.6045,65.4575,65.4645,13100.0
2012-11-30 11:20:00,93.52,93.55,93.41,93.55,20200.0,65.4645,65.4855,65.3875,65.4855,20200.0
2012-11-30 11:30:00,93.54,93.54,93.47,93.52,35600.0,65.4785,65.4785,65.4295,65.4645,35600.0
2012-11-30 11:40:00,93.52,93.61,93.5,93.59,23100.0,65.4645,65.5275,65.4505,65.5135,23100.0
2012-11-30 11:50:00,93.59,93.61,93.48,93.57,18800.0,65.5135,65.5275,65.4365,65.4995,18800.0
2012-11-30 12:00:00,93.57,93.64,93.56,93.64,15100.0,65.4995,65.5485,65.4925,65.5485,15100.0
2012-11-30 12:10:00,93.64,93.69,93.58,93.68,23400.0,65.5485,65.5835,65.5065,65.5765,23400.0
2012-11-30 12:20:00,93.67,93.72,93.62,93.72,25000.0,65.5695,65.6045,65.5345,65.6045,25000.0
2012-11-30 12:30:00,93.72,93.76,93.56,93.62,32200.0,65.6045,65.6325,65.4925,65.5345,32200.0
2012-11-30 12:40:00,93.63,93.63,93.39,93.48,21100.0,65.5415,65.5415,65.3735,65.4365,21100.0
2012-11-30 12:50:00,93.46,93.48,93.36,93.37,17800.0,65.4225,65.4365,65.3525,65.3595,17800.0
2012-11-30 13:00:00,93.39,93.47,93.38,93.4,19000.0,65.3735,65.4295,65.3665,65.3805,19000.0
2012-11-30 13:10:00,93.4,93.4,93.36,93.37,15600.0,65.3805,65.3805,65.3525,65.3595,15600.0
2012-11-30 13:20:00,93.38,93.55,93.38,93.45,20500.0,65.3665,65.4855,65.3665,65.4155,20500.0
2012-11-30 13:30:00,93.46,93.49,93.4,93.43,14200.0,65.4225,65.4435,65.3805,65.4015,14200.0
2012-11-30 13:40:00,93.43,93.46,93.36,93.46,11200.0,65.4015,65.4225,65.3525,65.4225,11200.0
2012-11-30 13:50:00,93.48,93.48,93.38,93.41,15900.0,65.4365,65.4365,65.3665,65.3875,15900.0
2012-11-30 14:00:00,93.43,93.43,93.34,93.4,30000.0,65.4015,65.4015,65.3385,65.3805,30000.0
2012-11-30 14:10:00,93.39,93.4,93.27,93.27,15000.0,65.3735,65.3805,65.2895,65.2895,15000.0
2012-11-30 14:20:00,93.26,93.41,93.26,93.39,22200.0,65.2825,65.3875,65.2825,65.3735,22200.0
2012-11-30 14:30:00,93.39,93.44,93.24,93.25,21700.0,65.3735,65.4085,65.2685,65.2755,21700.0
2012-11-30 14:40:00,93.25,93.29,93.24,93.25,23900.0,65.2755,65.3035,65.2685,65.2755,23900.0
2012-11-30 14:50:00,93.25,93.25,93.18,93.21,16800.0,65.2755,65.2755,65.2265,65.2475,16800.0
2012-11-30 15:00:00,93.22,93.33,93.18,93.33,23700.0,65.2545,65.3315,65.2265,65.3315,23700.0
2012-11-30 15:10:00,93.33,93.43,93.31,93.36,29600.0,65.3315,65.4015,65.3175,65.3525,29600.0
2012-11-30 15:20:00,93.35,93.45,93.29,93.32,33700.0,65.3455,65.4155,65.3035,65.3245,33700.0
2012-11-30 15:30:00,93.33,93.42,93.29,93.37,36600.0,65.3315,65.3945,65.3035,65.3595,36600.0
2012-11-30 15:40:00,93.38,93.38,93.22,93.24,103800.0,65.3665,65.3665,65.2545,65.2685,103800.0
2012-11-30 15:50:00,93.24,93.41,93.23,93.28,196800.0,65.2685,65.3875,65.2615,65.2965,196800.0
2012-12-03 09:30:00,93.11,93.43,93.1,93.1,63100.0,65.1775,65.4015,65.1705,65.1705,63100.0
2012-12-03 09:40:00,93.11,93.17,92.53,92.54,49200.0,65.1775,65.2195,64.7715,64.7785,49200.0
2012-12-03 09:50:00,92.53,92.58,92.17,92.23,51800.0,64.7715,64.8065,64.5195,64.5615,51800.0
2012-12-03 10:00:00,92.22,92.58,92.06,92.43,78300.0,64.5545,64.8065,64.4425,64.7015,78300.0
2012-12-03 10:10:00,92.46,92.72,92.44,92.58,36500.0,64.7225,64.9045,64.7085,64.8065,36500.0
2012-12-03 10:20:00,92.57,92.65,92.27,92.29,40400.0,64.7995,64.8555,64.5895,64.6035,40400.0
2012-12-03 10:30:00,92.32,92.43,92.32,92.35,44400.0,64.6245,64.7015,64.6245,64.6455,44400.0
2012-12-03 10:40:00,92.34,92.39,92.16,92.2,40700.0,64.6385,64.6735,64.5125,64.5405,40700.0
2012-12-03 10:50:00,92.2,92.2,91.93,92.01,53200.0,64.5405,64.5405,64.3515,64.4075,53200.0
2012-12-03 11:00:00,92.0,92.01,91.9,91.98,41800.0,64.4005,64.4075,64.3305,64.3865,41800.0
2012-12-03 11:10:00,92.0,92.04,91.95,92.03,47600.0,64.4005,64.4285,64.3655,64.4215,47600.0
2012-12-03 11:20:00,92.02,92.04,91.92,91.98,32300.0,64.4145,64.4285,64.3445,64.3865,32300.0
2012-12-03 11:30:00,91.98,92.08,91.93,92.04,28300.0,64.3865,64.4565,64.3515,64.4285,28300.0
2012-12-03 11:40:00,92.06,92.17,92.05,92.08,41800.0,64.4425,64.5195,64.4355,64.4565,41800.0
2012-12-03 11:50:00,92.08,92.15,92.06,92.1,30900.0,64.4565,64.5055,64.4425,64.4705,30900.0
2012-12-03 12:00:00,92.09,92.17,92.04,92.15,31600.0,64.4635,64.5195,64.4285,64.5055,31600.0
2012-12-03 12:10:00,92.14,92.18,92.1,92.11,31700.0,64.4985,64.5265,64.4705,64.4775,31700.0
2012-12-03 12:20:00,92.13,92.13,92.02,92.07,29400.0,64.4915,64.4915,64.4145,64.4495,29400.0
2012-12-03 12:30:00,92.06,92.14,92.05,92.1,22000.0,64.4425,64.4985,64.4355,64.4705,22000.0
2012-12-03 12:40:00,92.09,92.12,91.97,91.98,23100.0,64.4635,64.4845,64.3795,64.3865,23100.0
2012-12-03 12:50:00,91.98,92.0,91.94,91.95,14500.0,64.3865,64.4005,64.3585,64.3655,14500.0
2012-12-03 13:00:00,91.94,91.96,91.9,91.93,21400.0,64.3585,64.3725,64.3305,64.3515,21400.0
2012-12-03 13:10:00,91.93,92.03,91.92,91.99,30700.0,64.3515,64.4215,64.3445,64.3935,30700.0
2012-12-03 13:20:00,92.01,92.01,91.92,91.93,13700.0,64.4075,64.4075,64.3445,64.3515,13700.0
2012-12-03 13:30:00,91.94,91.94,91.83,91.88,30000.0,64.3585,64.3585,64.2815,64.3165,30000.0
2012-12-03 13:40:00,91.87,91.95,91.87,91.93,17300.0,64.3095,64.3655,64.3095,64.3515,17300.0
2012-12-03 13:50:00,91.92,91.92,91.84,91.87,22000.0,64.3445,64.3445,64.2885,64.3095,22000.0
2012-12-03 14:00:00,91.86,92.0,91.85,91.96,30500.0,64.3025,64.4005,64.2955,64.3725,30500.0
2012-12-03 14:10:00,91.98,92.02,91.94,91.97,30600.0,64.3865,64.4145,64.3585,64.3795,30600.0
2012-12-03 14:20:00,91.98,91.99,91.87,91.89,22900.0,64.3865,64.3935,64.3095,64.3235,22900.0
2012-12-03 14:30:00,91.88,91.93,91.81,91.82,29800.0,64.3165,64.3515,64.2675,64.2745,29800.0
2012-12-03 14:40:00,91.83,91.91,91.82,91.84,27400.0,64.2815,64.3375,64.2745,64.2885,27400.0
2012-12-03 14:50:00,91.82,91.91,91.81,91.9,19900.0,64.2745,64.3375,64.2675,64.3305,19900.0
2012-12-03 15:00:00,91.92,92.02,91.8,91.82,68600.0,64.3445,64.4145,64.2605,64.2745,68600.0
2012-12-03 15:10:00,91.81,91.87,91.7,91.73,30100.0,64.2675,64.3095,64.1905,64.2115,30100.0
2012-12-03 15:20:00,91.73,91.81,91.66,91.67,64500.0,64.2115,64.2675,64.1625,64.1695,64500.0
2012-12-03 15:30:00,91.67,91.75,91.64,91.68,75100.0,64.1695,64.2255,64.1485,64.1765,75100.0
2012-12-03 15:40:00,91.68,91.81,91.65,91.7,115700.0,64.1765,64.2675,64.1555,64.1905,115700.0
2012-12-03 15:50:00,91.69,91.81,91.54,91.56,131700.0,64.1835,64.2675,64.0785,64.0925,131700.0
2012-12-04 09:30:00,91.36,91.6,91.25,91.48,54800.0,63.9525,64.1205,63.8755,64.0365,54800.0
2012-12-04 09:40:00,91.49,91.97,91.47,91.93,47500.0,64.0435,64.3795,64.0295,64.3515,47500.0
2012-12-04 09:50:00,91.93,92.09,91.92,92.01,67400.0,64.3515,64.4635,64.3445,64.4075,67400.0
2012-12-04 10:00:00,91.98,92.12,91.83,92.04,44700.0,64.3865,64.4845,64.2815,64.4285,44700.0
2012-12-04 10:10:00,92.05,92.21,91.99,92.09,51200.0,64.4355,64.5475,64.3935,64.4635,51200.0
2012-12-04 10:20:00,92.08,92.08,91.83,91.86,72600.0,64.4565,64.4565,64.2815,64.3025,72600.0
2012-12-04 10:30:00,91.89,91.99,91.86,91.97,31500.0,64.3235,64.3935,64.3025,64.3795,31500.0
2012-12-04 10:40:00,91.98,92.17,91.96,92.14,33600.0,64.3865,64.5195,64.3725,64.4985,33600.0
2012-12-04 10:50:00,92.13,92.14,91.91,91.96,23700.0,64.4915,64.4985,64.3375,64.3725,23700.0
2012-12-04 11:00:00,91.97,91.97,91.79,91.81,21400.0,64.3795,64.3795,64.2535,64.2675,21400.0
2012-12-04 11:10:00,91.82,91.96,91.7,91.95,43900.0,64.2745,64.3725,64.1905,64.3655,43900.0
2012-12-04 11:20:00,91.95,92.01,91.95,91.96,30700.0,64.3655,64.4075,64.3655,64.3725,30700.0
2012-12-04 11:30:00,91.97,92.11,91.96,92.0,24200.0,64.3795,64.4775,64.3725,64.4005,24200.0
2012-12-04 11:40:00,92.0,92.21,92.0,92.09,29200.0,64.4005,64.5475,64.4005,64.4635,29200.0
2012-12-04 11:50:00,92.08,92.15,92.05,92.09,27800.0,64.4565,64.5055,64.4355,64.4635,27800.0
2012-12-04 12:00:00,92.1,92.11,91.91,91.97,28500.0,64.4705,64.4775,64.3375,64.3795,28500.0
2012-12-04 12:10:00,91.95,92.04,91.93,91.95,35200.0,64.3655,64.4285,64.3515,64.3655,35200.0
2012-12-04 12:20:00,91.95,92.0,91.76,91.97,45500.0,64.3655,64.4005,64.2325,64.3795,45500.0
2012-12-04 12:30:00,91.96,92.03,91.88,91.91,42300.0,64.3725,64.4215,64.3165,64.3375,42300.0
2012-12-04 12:40:00,91.92,92.02,91.89,91.99,27600.0,64.3445,64.4145,64.3235,64.3935,27600.0
2012-12-04 12:50:00,91.99,92.05,91.97,92.03,25500.0,64.3935,64.4355,64.3795,64.4215,25500.0
2012-12-04 13:00:00,92.03,92.03,91.92,92.0,28600.0,64.4215,64.4215,64.3445,64.4005,28600.0
2012-12-04 13:10:00,91.99,92.02,91.95,91.99,25800.0,64.3935,64.4145,64.3655,64.3935,25800.0
2012-12-04 13:20:00,91.98,92.25,91.97,92.23,27700.0,64.3865,64.5755,64.3795,64.5615,27700.0
2012-12-04 13:30:00,92.24,92.24,92.06,92.06,28400.0,64.5685,64.5685,64.4425,64.4425,28400.0
2012-12-04 13:40:00,92.06,92.21,92.06,92.11,32700.0,64.4425,64.5475,64.4425,64.4775,32700.0
2012-12-04 13:50:00,92.12,92.28,92.11,92.22,29400.0,64.4845,64.5965,64.4775,64.5545,29400.0
2012-12-04 14:00:00,92.23,92.3,92.07,92.07,31900.0,64.5615,64.6105,64.4495,64.4495,31900.0
2012-12-04 14:10:00,92.07,92.08,91.97,91.98,27100.0,64.4495,64.4565,64.3795,64.3865,27100.0
2012-12-04 14:20:00,91.98,92.07,91.98,91.99,27300.0,64.3865,64.4495,64.3865,64.3935,27300.0
2012-12-04 14:30:00,91.99,92.01,91.88,91.89,48300.0,64.3935,64.4075,64.3165,64.3235,48300.0
2012-12-04 14:40:00,91.9,92.02,91.9,91.93,39500.0,64.3305,64.4145,64.3305,64.3515,39500.0
2012-12-04 14:50:00,91.93,92.0,91.81,91.86,40800.0,64.3515,64.4005,64.2675,64.3025,40800.0
2012-12-04 15:00:00,91.85,92.02,91.84,91.92,46300.0,64.2955,64.4145,64.2885,64.3445,46300.0
2012-12-04 15:10:00,91.92,91.93,91.52,91.78,137500.0,64.3445,64.3515,64.0645,64.2465,137500.0
2012-12-04 15:20:00,91.78,91.93,91.57,91.89,102700.0,64.2465,64.3515,64.0995,64.3235,102700.0
2012-12-04 15:30:00,91.9,91.9,91.74,91.81,92000.0,64.3305,64.3305,64.2185,64.2675,92000.0
2012-12-04 15:40:00,91.81,91.81,91.66,91.68,118100.0,64.2675,64.2675,64.1625,64.1765,118100.0
2012-12-04 15:50:00,91.68,91.71,91.48,91.49,242100.0,64.1765,64.1975,64.0365,64.0435,242100.0
2012-12-05 09:30:00,91.63,91.67,91.32,91.6,37000.0,64.1415,64.1695,63.9245,64.1205,37000.0
2012-12-05 09:40:00,91.58,91.72,91.51,91.54,33300.0,64.1065,64.2045,64.0575,64.0785,33300.0
2012-12-05 09:50:00,91.54,91.63,91.41,91.41,45700.0,64.0785,64.1415,63.9875,63.9875,45700.0
2012-12-05 10:00:00,91.45,91.74,91.41,91.56,48900.0,64.0155,64.2185,63.9875,64.0925,48900.0
2012-12-05 10:10:00,91.56,91.59,91.44,91.56,44200.0,64.0925,64.1135,64.0085,64.0925,44200.0
2012-12-05 10:20:00,91.56,91.71,91.41,91.44,26800.0,64.0925,64.1975,63.9875,64.0085,26800.0
2012-12-05 10:30:00,91.4,91.63,91.4,91.61,27400.0,63.9805,64.1415,63.9805,64.1275,27400.0
2012-12-05 10:40:00,91.59,91.59,91.21,91.29,33100.0,64.1135,64.1135,63.8475,63.9035,33100.0
2012-12-05 10:50:00,91.3,91.3,90.77,90.78,100400.0,63.9105,63.9105,63.5395,63.5465,100400.0
2012-12-05 11:00:00,90.77,90.91,90.7,90.84,59200.0,63.5395,63.6375,63.4905,63.5885,59200.0
2012-12-05 11:10:00,90.87,91.05,90.84,90.9,36800.0,63.6095,63.7355,63.5885,63.6305,36800.0
2012-12-05 11:20:00,90.92,91.21,90.86,91.18,38000.0,63.6445,63.8475,63.6025,63.8265,38000.0
2012-12-05 11:30:00,91.19,91.52,91.19,91.41,28300.0,63.8335,64.0645,63.8335,63.9875,28300.0
2012-12-05 11:40:00,91.39,91.54,91.38,91.41,22000.0,63.9735,64.0785,63.9665,63.9875,22000.0
2012-12-05 11:50:00,91.42,91.6,91.37,91.53,35600.0,63.9945,64.1205,63.9595,64.0715,35600.0
2012-12-05 12:00:00,91.55,91.96,91.55,91.9,24100.0,64.0855,64.3725,64.0855,64.3305,24100.0
2012-12-05 12:10:00,91.92,91.93,91.72,91.75,39400.0,64.3445,64.3515,64.2045,64.2255,39400.0
2012-12-05 12:20:00,91.75,91.77,91.41,91.45,79300.0,64.2255,64.2395,63.9875,64.0155,79300.0
2012-12-05 12:30:00,91.47,91.75,91.47,91.63,63600.0,64.0295,64.2255,64.0295,64.1415,63600.0
2012-12-05 12:40:00,91.64,91.93,91.61,91.83,64100.0,64.1485,64.3515,64.1275,64.2815,64100.0
2012-12-05 12:50:00,91.83,91.99,91.83,91.92,44000.0,64.2815,64.3935,64.2815,64.3445,44000.0
2012-12-05 13:00:00,91.94,92.08,91.92,92.04,67300.0,64.3585,64.4565,64.3445,64.4285,67300.0
2012-12-05 13:10:00,92.05,92.06,91.89,91.89,30000.0,64.4355,64.4425,64.3235,64.3235,30000.0
2012-12-05 13:20:00,91.89,91.93,91.74,91.76,30500.0,64.3235,64.3515,64.2185,64.2325,30500.0
2012-12-05 13:30:00,91.76,91.9,91.75,91.83,42400.0,64.2325,64.3305,64.2255,64.2815,42400.0
2012-12-05 13:40:00,91.83,91.89,91.74,91.77,41000.0,64.2815,64.3235,64.2185,64.2395,41000.0
2012-12-05 13:50:00,91.78,91.9,91.78,91.9,23500.0,64.2465,64.3305,64.2465,64.3305,23500.0
2012-12-05 14:00:00,91.9,91.95,91.86,91.9,39500.0,64.3305,64.3655,64.3025,64.3305,39500.0
2012-12-05 14:10:00,91.91,92.0,91.88,91.96,36700.0,64.3375,64.4005,64.3165,64.3725,36700.0
2012-12-05 14:20:00,91.96,91.96,91.75,91.77,24600.0,64.3725,64.3725,64.2255,64.2395,24600.0
2012-12-05 14:30:00,91.77,91.8,91.65,91.69,42700.0,64.2395,64.2605,64.1555,64.1835,42700.0
2012-12-05 14:40:00,91.69,91.74,91.61,91.66,38700.0,64.1835,64.2185,64.1275,64.1625,38700.0
2012-12-05 14:50:00,91.66,91.79,91.66,91.7,35300.0,64.1625,64.2535,64.1625,64.1905,35300.0
2012-12-05 15:00:00,91.71,91.87,91.69,91.84,45000.0,64.1975,64.3095,64.1835,64.2885,45000.0
2012-12-05 15:10:00,91.84,91.98,91.8,91.97,47600.0,64.2885,64.3865,64.2605,64.3795,47600.0
2012-12-05 15:20:00,91.98,92.01,91.88,91.95,51300.0,64.3865,64.4075,64.3165,64.3655,51300.0
2012-12-05 15:30:00,91.95,91.95,91.73,91.74,44300.0,64.3655,64.3655,64.2115,64.2185,44300.0
2012-12-05 15:40:00,91.74,91.81,91.62,91.64,51100.0,64.2185,64.2675,64.1345,64.1485,51100.0
2012-12-05 15:50:00,91.65,91.72,91.42,91.53,107900.0,64.1555,64.2045,63.9945,64.0715,107900.0
2012-12-06 09:30:00,91.58,91.94,90.82,91.12,71200.0,64.1065,64.3585,63.5745,63.7845,71200.0
2012-12-06 09:40:00,91.13,91.35,90.97,91.16,34800.0,63.7915,63.9455,63.6795,63.8125,34800.0
2012-12-06 09:50:00,91.13,91.47,91.05,91.13,37000.0,63.7915,64.0295,63.7355,63.7915,37000.0
2012-12-06 10:00:00,91.13,91.19,90.82,91.08,51600.0,63.7915,63.8335,63.5745,63.7565,51600.0
2012-12-06 10:10:00,91.0,91.04,90.86,90.88,33900.0,63.7005,63.7285,63.6025,63.6165,33900.0
2012-12-06 10:20:00,90.9,91.06,90.84,91.02,27200.0,63.6305,63.7425,63.5885,63.7145,27200.0
2012-12-06 10:30:00,91.03,91.21,90.94,91.18,29100.0,63.7215,63.8475,63.6585,63.8265,29100.0
2012-12-06 10:40:00,91.21,91.25,91.1,91.25,51100.0,63.8475,63.8755,63.7705,63.8755,51100.0
2012-12-06 10:50:00,91.23,91.34,91.11,91.34,38200.0,63.8615,63.9385,63.7775,63.9385,38200.0
2012-12-06 11:00:00,91.34,91.36,91.14,91.14,25900.0,63.9385,63.9525,63.7985,63.7985,25900.0
2012-12-06 11:10:00,91.14,91.15,91.02,91.1,36100.0,63.7985,63.8055,63.7145,63.7705,36100.0
2012-12-06 11:20:00,91.08,91.21,91.07,91.1,20200.0,63.7565,63.8475,63.7495,63.7705,20200.0
2012-12-06 11:30:00,91.1,91.33,91.1,91.3,57500.0,63.7705,63.9315,63.7705,63.9105,57500.0
2012-12-06 11:40:00,91.31,91.32,91.11,91.11,13700.0,63.9175,63.9245,63.7775,63.7775,13700.0
2012-12-06 11:50:00,91.1,91.15,90.93,90.99,21200.0,63.7705,63.8055,63.6515,63.6935,21200.0
2012-12-06 12:00:00,91.0,91.03,90.91,90.95,33000.0,63.7005,63.7215,63.6375,63.6655,33000.0
2012-12-06 12:10:00,90.95,90.98,90.9,90.96,24900.0,63.6655,63.6865,63.6305,63.6725,24900.0
2012-12-06 12:20:00,90.93,90.97,90.89,90.91,25800.0,63.6515,63.6795,63.6235,63.6375,25800.0
2012-12-06 12:30:00,90.89,90.94,90.83,90.88,20900.0,63.6235,63.6585,63.5815,63.6165,20900.0
2012-12-06 12:40:00,90.86,90.9,90.82,90.88,20700.0,63.6025,63.6305,63.5745,63.6165,20700.0
2012-12-06 12:50:00,90.88,90.89,90.82,90.82,20000.0,63.6165,63.6235,63.5745,63.5745,20000.0
2012-12-06 13:00:00,90.83,90.89,90.8,90.87,22400.0,63.5815,63.6235,63.5605,63.6095,22400.0
2012-12-06 13:10:00,90.89,91.01,90.88,91.01,29600.0,63.6235,63.7075,63.6165,63.7075,29600.0
2012-12-06 13:20:00,91.01,91.06,90.99,91.03,20400.0,63.7075,63.7425,63.6935,63.7215,20400.0
2012-12-06 13:30:00,91.04,91.04,90.96,90.97,35100.0,63.7285,63.7285,63.6725,63.6795,35100.0
2012-12-06 13:40:00,90.97,91.0,90.93,90.95,47600.0,63.6795,63.7005,63.6515,63.6655,47600.0
2012-12-06 13:50:00,90.95,90.97,90.91,90.95,44000.0,63.6655,63.6795,63.6375,63.6655,44000.0
2012-12-06 14:00:00,90.95,90.95,90.83,90.84,39700.0,63.6655,63.6655,63.5815,63.5885,39700.0
2012-12-06 14:10:00,90.82,90.95,90.82,90.91,42300.0,63.5745,63.6655,63.5745,63.6375,42300.0
2012-12-06 14:20:00,90.91,90.93,90.82,90.87,56200.0,63.6375,63.6515,63.5745,63.6095,56200.0
2012-12-06 14:30:00,90.87,90.97,90.81,90.94,40200.0,63.6095,63.6795,63.5675,63.6585,40200.0
2012-12-06 14:40:00,90.94,90.96,90.89,90.96,56800.0,63.6585,63.6725,63.6235,63.6725,56800.0
2012-12-06 14:50:00,90.95,91.07,90.94,90.96,29600.0,63.6655,63.7495,63.6585,63.6725,29600.0
2012-12-06 15:00:00,90.97,90.98,90.92,90.97,35100.0,63.6795,63.6865,63.6445,63.6795,35100.0
2012-12-06 15:10:00,90.97,90.99,90.91,90.95,35100.0,63.6795,63.6935,63.6375,63.6655,35100.0
2012-12-06 15:20:00,90.95,91.14,90.95,91.13,43400.0,63.6655,63.7985,63.6655,63.7915,43400.0
2012-12-06 15:30:00,91.13,91.35,91.11,91.29,55900.0,63.7915,63.9455,63.7775,63.9035,55900.0
2012-12-06 15:40:00,91.3,91.4,91.23,91.32,60600.0,63.9105,63.9805,63.8615,63.9245,60600.0
2012-12-06 15:50:00,91.33,91.51,91.33,91.48,94500.0,63.9315,64.0575,63.9315,64.0365,94500.0
2012-12-07 09:30:00,91.58,92.0,91.5,91.53,82800.0,64.1065,64.4005,64.0505,64.0715,82800.0
2012-12-07 09:40:00,91.53,91.8,91.45,91.48,56600.0,64.0715,64.2605,64.0155,64.0365,56600.0
2012-12-07 09:50:00,91.52,91.66,91.34,91.43,29900.0,64.0645,64.1625,63.9385,64.0015,29900.0
2012-12-07 10:00:00,91.45,91.88,91.43,91.69,40200.0,64.0155,64.3165,64.0015,64.1835,40200.0
2012-12-07 10:10:00,91.71,91.82,91.67,91.75,24700.0,64.1975,64.2745,64.1695,64.2255,24700.0
2012-12-07 10:20:00,91.76,91.8,91.65,91.7,35600.0,64.2325,64.2605,64.1555,64.1905,35600.0
2012-12-07 10:30:00,91.69,91.69,91.35,91.45,20800.0,64.1835,64.1835,63.9455,64.0155,20800.0
2012-12-07 10:40:00,91.45,91.52,91.39,91.41,20800.0,64.0155,64.0645,63.9735,63.9875,20800.0
2012-12-07 10:50:00,91.38,91.45,91.35,91.38,18700.0,63.9665,64.0155,63.9455,63.9665,18700.0
2012-12-07 11:00:00,91.36,91.46,91.15,91.28,48600.0,63.9525,64.0225,63.8055,63.8965,48600.0
2012-12-07 11:10:00,91.28,91.46,91.23,91.37,20100.0,63.8965,64.0225,63.8615,63.9595,20100.0
2012-12-07 11:20:00,91.35,91.49,91.33,91.49,26600.0,63.9455,64.0435,63.9315,64.0435,26600.0
2012-12-07 11:30:00,91.46,91.62,91.41,91.54,13200.0,64.0225,64.1345,63.9875,64.0785,13200.0
2012-12-07 11:40:00,91.55,91.63,91.43,91.45,18300.0,64.0855,64.1415,64.0015,64.0155,18300.0
2012-12-07 11:50:00,91.44,91.5,91.39,91.41,12200.0,64.0085,64.0505,63.9735,63.9875,12200.0
2012-12-07 12:00:00,91.42,91.51,91.38,91.45,16000.0,63.9945,64.0575,63.9665,64.0155,16000.0
2012-12-07 12:10:00,91.44,91.64,91.44,91.55,11900.0,64.0085,64.1485,64.0085,64.0855,11900.0
2012-12-07 12:20:00,91.56,91.58,91.46,91.51,12500.0,64.0925,64.1065,64.0225,64.0575,12500.0
2012-12-07 12:30:00,91.49,91.56,91.43,91.44,11100.0,64.0435,64.0925,64.0015,64.0085,11100.0
2012-12-07 12:40:00,91.46,91.51,91.44,91.49,27900.0,64.0225,64.0575,64.0085,64.0435,27900.0
2012-12-07 12:50:00,91.49,91.52,91.46,91.48,19800.0,64.0435,64.0645,64.0225,64.0365,19800.0
2012-12-07 13:00:00,91.49,91.64,91.49,91.56,23200.0,64.0435,64.1485,64.0435,64.0925,23200.0
2012-12-07 13:10:00,91.57,91.64,91.57,91.63,8400.0,64.0995,64.1485,64.0995,64.1415,8400.0
2012-12-07 13:20:00,91.62,91.75,91.56,91.71,24100.0,64.1345,64.2255,64.0925,64.1975,24100.0
2012-12-07 13:30:00,91.69,91.71,91.63,91.67,14300.0,64.1835,64.1975,64.1415,64.1695,14300.0
2012-12-07 13:40:00,91.67,91.68,91.57,91.59,12700.0,64.1695,64.1765,64.0995,64.1135,12700.0
2012-12-07 13:50:00,91.61,91.68,91.57,91.67,19000.0,64.1275,64.1765,64.0995,64.1695,19000.0
2012-12-07 14:00:00,91.67,91.72,91.61,91.65,18900.0,64.1695,64.2045,64.1275,64.1555,18900.0
2012-12-07 14:10:00,91.65,91.69,91.61,91.62,18600.0,64.1555,64.1835,64.1275,64.1345,18600.0
2012-12-07 14:20:00,91.63,91.69,91.6,91.66,18400.0,64.1415,64.1835,64.1205,64.1625,18400.0
2012-12-07 14:30:00,91.64,91.76,91.64,91.74,20300.0,64.1485,64.2325,64.1485,64.2185,20300.0
2012-12-07 14:40:00,91.71,91.74,91.67,91.72,12100.0,64.1975,64.2185,64.1695,64.2045,12100.0
2012-12-07 14:50:00,91.73,91.84,91.72,91.78,12100.0,64.2115,64.2885,64.2045,64.2465,12100.0
2012-12-07 15:00:00,91.74,91.81,91.72,91.75,22700.0,64.2185,64.2675,64.2045,64.2255,22700.0
2012-12-07 15:10:00,91.75,91.75,91.66,91.72,17400.0,64.2255,64.2255,64.1625,64.2045,17400.0
2012-12-07 15:20:00,91.71,91.76,91.63,91.76,23300.0,64.1975,64.2325,64.1415,64.2325,23300.0
2012-12-07 15:30:00,91.75,91.83,91.7,91.83,31900.0,64.2255,64.2815,64.1905,64.2815,31900.0
2012-12-07 15:40:00,91.84,91.89,91.79,91.8,44600.0,64.2885,64.3235,64.2535,64.2605,44600.0
2012-12-07 15:50:00,91.8,91.92,91.78,91.89,72600.0,64.2605,64.3445,64.2465,64.3235,72600.0
2012-12-10 09:30:00,91.72,91.92,91.54,91.83,46400.0,64.2045,64.3445,64.0785,64.2815,46400.0
2012-12-10 09:40:00,91.83,92.04,91.83,91.99,41400.0,64.2815,64.4285,64.2815,64.3935,41400.0
2012-12-10 09:50:00,92.0,92.09,91.9,92.09,17100.0,64.4005,64.4635,64.3305,64.4635,17100.0
2012-12-10 10:00:00,92.07,92.17,91.98,92.04,25000.0,64.4495,64.5195,64.3865,64.4285,25000.0
2012-12-10 10:10:00,92.02,92.12,91.96,91.99,23300.0,64.4145,64.4845,64.3725,64.3935,23300.0
2012-12-10 10:20:00,92.0,92.07,91.83,91.83,24700.0,64.4005,64.4495,64.2815,64.2815,24700.0
2012-12-10 10:30:00,91.83,92.08,91.83,91.97,11000.0,64.2815,64.4565,64.2815,64.3795,11000.0
2012-12-10 10:40:00,91.94,92.0,91.87,92.0,22700.0,64.3585,64.4005,64.3095,64.4005,22700.0
2012-12-10 10:50:00,92.0,92.14,91.98,92.14,15400.0,64.4005,64.4985,64.3865,64.4985,15400.0
2012-12-10 11:00:00,92.14,92.19,91.98,92.19,28200.0,64.4985,64.5335,64.3865,64.5335,28200.0
2012-12-10 11:10:00,92.19,92.44,92.17,92.4,30500.0,64.5335,64.7085,64.5195,64.6805,30500.0
2012-12-10 11:20:00,92.41,92.45,92.32,92.37,30400.0,64.6875,64.7155,64.6245,64.6595,30400.0
2012-12-10 11:30:00,92.38,92.41,92.31,92.36,14200.0,64.6665,64.6875,64.6175,64.6525,14200.0
2012-12-10 11:40:00,92.34,92.38,92.28,92.34,45100.0,64.6385,64.6665,64.5965,64.6385,45100.0
2012-12-10 11:50:00,92.32,92.32,92.22,92.27,14600.0,64.6245,64.6245,64.5545,64.5895,14600.0
2012-12-10 12:00:00,92.27,92.45,92.26,92.42,20800.0,64.5895,64.7155,64.5825,64.6945,20800.0
2012-12-10 12:10:00,92.4,92.62,92.4,92.62,37500.0,64.6805,64.8345,64.6805,64.8345,37500.0
2012-12-10 12:20:00,92.62,92.7,92.5,92.5,46200.0,64.8345,64.8905,64.7505,64.7505,46200.0
2012-12-10 12:30:00,92.51,92.56,92.5,92.55,24700.0,64.7575,64.7925,64.7505,64.7855,24700.0
2012-12-10 12:40:00,92.55,92.57,92.46,92.47,13800.0,64.7855,64.7995,64.7225,64.7295,13800.0
2012-12-10 12:50:00,92.46,92.49,92.43,92.47,11700.0,64.7225,64.7435,64.7015,64.7295,11700.0
2012-12-10 13:00:00,92.46,92.52,92.45,92.5,16800.0,64.7225,64.7645,64.7155,64.7505,16800.0
2012-12-10 13:10:00,92.5,92.54,92.47,92.5,27000.0,64.7505,64.7785,64.7295,64.7505,27000.0
2012-12-10 13:20:00,92.5,92.5,92.46,92.46,10700.0,64.7505,64.7505,64.7225,64.7225,10700.0
2012-12-10 13:30:00,92.44,92.45,92.37,92.42,16000.0,64.7085,64.7155,64.6595,64.6945,16000.0
2012-12-10 13:40:00,92.41,92.46,92.4,92.42,13900.0,64.6875,64.7225,64.6805,64.6945,13900.0
2012-12-10 13:50:00,92.42,92.45,92.41,92.42,12100.0,64.6945,64.7155,64.6875,64.6945,12100.0
2012-12-10 14:00:00,92.43,92.53,92.43,92.49,25600.0,64.7015,64.7715,64.7015,64.7435,25600.0
2012-12-10 14:10:00,92.49,92.56,92.46,92.55,32700.0,64.7435,64.7925,64.7225,64.7855,32700.0
2012-12-10 14:20:00,92.53,92.58,92.5,92.51,21400.0,64.7715,64.8065,64.7505,64.7575,21400.0
2012-12-10 14:30:00,92.51,92.54,92.48,92.49,17700.0,64.7575,64.7785,64.7365,64.7435,17700.0
2012-12-10 14:40:00,92.49,92.51,92.46,92.46,27000.0,64.7435,64.7575,64.7225,64.7225,27000.0
2012-12-10 14:50:00,92.47,92.56,92.46,92.53,31400.0,64.7295,64.7925,64.7225,64.7715,31400.0
2012-12-10 15:00:00,92.53,92.56,92.47,92.54,29000.0,64.7715,64.7925,64.7295,64.7785,29000.0
2012-12-10 15:10:00,92.54,92.61,92.52,92.53,38200.0,64.7785,64.8275,64.7645,64.7715,38200.0
2012-12-10 15:20:00,92.53,92.57,92.51,92.57,35700.0,64.7715,64.7995,64.7575,64.7995,35700.0
2012-12-10 15:30:00,92.58,92.59,92.49,92.51,43400.0,64.8065,64.8135,64.7435,64.7575,43400.0
2012-12-10 15:40:00,92.51,92.54,92.48,92.48,39100.0,64.7575,64.7785,64.7365,64.7365,39100.0
2012-12-10 15:50:00,92.48,92.49,92.39,92.41,92500.0,64.7365,64.7435,64.6735,64.6875,92500.0
2012-12-11 09:30:00,92.72,93.0,92.64,92.94,65000.0,64.9045,65.1005,64.8485,65.0585,65000.0
2012-12-11 09:40:00,92.91,92.92,92.49,92.53,51200.0,65.0375,65.0445,64.7435,64.7715,51200.0
2012-12-11 09:50:00,92.53,92.63,92.43,92.53,32800.0,64.7715,64.8415,64.7015,64.7715,32800.0
2012-12-11 10:00:00,92.54,92.8,92.53,92.63,56000.0,64.7785,64.9605,64.7715,64.8415,56000.0
2012-12-11 10:10:00,92.66,92.77,92.57,92.67,34100.0,64.8625,64.9395,64.7995,64.8695,34100.0
2012-12-11 10:20:00,92.66,92.67,92.56,92.58,25700.0,64.8625,64.8695,64.7925,64.8065,25700.0
2012-12-11 10:30:00,92.58,92.63,92.5,92.62,29800.0,64.8065,64.8415,64.7505,64.8345,29800.0
2012-12-11 10:40:00,92.64,92.71,92.51,92.59,43300.0,64.8485,64.8975,64.7575,64.8135,43300.0
2012-12-11 10:50:00,92.58,92.64,92.58,92.6,15700.0,64.8065,64.8485,64.8065,64.8205,15700.0
2012-12-11 11:00:00,92.6,92.68,92.53,92.68,19600.0,64.8205,64.8765,64.7715,64.8765,19600.0
2012-12-11 11:10:00,92.69,92.7,92.59,92.59,23800.0,64.8835,64.8905,64.8135,64.8135,23800.0
2012-12-11 11:20:00,92.59,92.88,92.58,92.84,57100.0,64.8135,65.0165,64.8065,64.9885,57100.0
2012-12-11 11:30:00,92.85,92.87,92.74,92.81,28000.0,64.9955,65.0095,64.9185,64.9675,28000.0
2012-12-11 11:40:00,92.8,92.81,92.71,92.73,28800.0,64.9605,64.9675,64.8975,64.9115,28800.0
2012-12-11 11:50:00,92.73,92.75,92.63,92.67,28200.0,64.9115,64.9255,64.8415,64.8695,28200.0
2012-12-11 12:00:00,92.69,92.7,92.4,92.41,33200.0,64.8835,64.8905,64.6805,64.6875,33200.0
2012-12-11 12:10:00,92.39,92.51,92.36,92.47,16700.0,64.6735,64.7575,64.6525,64.7295,16700.0
2012-12-11 12:20:00,92.46,92.56,92.44,92.48,18500.0,64.7225,64.7925,64.7085,64.7365,18500.0
2012-12-11 12:30:00,92.48,92.5,92.4,92.4,19400.0,64.7365,64.7505,64.6805,64.6805,19400.0
2012-12-11 12:40:00,92.4,92.4,92.33,92.39,11400.0,64.6805,64.6805,64.6315,64.6735,11400.0
2012-12-11 12:50:00,92.37,92.45,92.37,92.42,17600.0,64.6595,64.7155,64.6595,64.6945,17600.0
2012-12-11 13:00:00,92.42,92.43,92.35,92.35,20600.0,64.6945,64.7015,64.6455,64.6455,20600.0
2012-12-11 13:10:00,92.35,92.4,92.35,92.37,14000.0,64.6455,64.6805,64.6455,64.6595,14000.0
2012-12-11 13:20:00,92.36,92.37,92.33,92.37,9800.0,64.6525,64.6595,64.6315,64.6595,9800.0
2012-12-11 13:30:00,92.38,92.4,92.37,92.37,5200.0,64.6665,64.6805,64.6595,64.6595,5200.0
2012-12-11 13:40:00,92.36,92.43,92.34,92.41,18500.0,64.6525,64.7015,64.6385,64.6875,18500.0
2012-12-11 13:50:00,92.4,92.43,92.39,92.39,25400.0,64.6805,64.7015,64.6735,64.6735,25400.0
2012-12-11 14:00:00,92.4,92.41,92.36,92.37,23900.0,64.6805,64.6875,64.6525,64.6595,23900.0
2012-12-11 14:10:00,92.38,92.38,92.33,92.36,12600.0,64.6665,64.6665,64.6315,64.6525,12600.0
2012-12-11 14:20:00,92.37,92.42,92.35,92.39,19200.0,64.6595,64.6945,64.6455,64.6735,19200.0
2012-12-11 14:30:00,92.39,92.39,92.29,92.32,16800.0,64.6735,64.6735,64.6035,64.6245,16800.0
2012-12-11 14:40:00,92.31,92.34,92.17,92.18,27700.0,64.6175,64.6385,64.5195,64.5265,27700.0
2012-12-11 14:50:00,92.19,92.23,92.12,92.14,17700.0,64.5335,64.5615,64.4845,64.4985,17700.0
2012-12-11 15:00:00,92.13,92.13,91.97,92.04,58400.0,64.4915,64.4915,64.3795,64.4285,58400.0
2012-12-11 15:10:00,92.04,92.07,91.91,91.92,37000.0,64.4285,64.4495,64.3375,64.3445,37000.0
2012-12-11 15:20:00,91.92,92.05,91.92,92.05,33200.0,64.3445,64.4355,64.3445,64.4355,33200.0
2012-12-11 15:30:00,92.03,92.05,91.99,92.01,50100.0,64.4215,64.4355,64.3935,64.4075,50100.0
2012-12-11 15:40:00,92.01,92.06,91.94,91.94,71300.0,64.4075,64.4425,64.3585,64.3585,71300.0
2012-12-11 15:50:00,91.94,92.03,91.91,92.02,105500.0,64.3585,64.4215,64.3375,64.4145,105500.0
2012-12-12 09:30:00,92.31,92.63,92.17,92.26,68900.0,64.6175,64.8415,64.5195,64.5825,68900.0
2012-12-12 09:40:00,92.3,92.4,92.2,92.38,60700.0,64.6105,64.6805,64.5405,64.6665,60700.0
2012-12-12 09:50:00,92.39,92.4,92.32,92.36,28700.0,64.6735,64.6805,64.6245,64.6525,28700.0
2012-12-12 10:00:00,92.36,92.39,92.23,92.26,32900.0,64.6525,64.6735,64.5615,64.5825,32900.0
2012-12-12 10:10:00,92.28,92.32,92.22,92.29,34600.0,64.5965,64.6245,64.5545,64.6035,34600.0
2012-12-12 10:20:00,92.32,92.4,92.31,92.35,27400.0,64.6245,64.6805,64.6175,64.6455,27400.0
2012-12-12 10:30:00,92.37,92.39,92.3,92.32,22300.0,64.6595,64.6735,64.6105,64.6245,22300.0
2012-12-12 10:40:00,92.31,92.44,92.31,92.35,29400.0,64.6175,64.7085,64.6175,64.6455,29400.0
2012-12-12 10:50:00,92.36,92.49,92.36,92.39,24000.0,64.6525,64.7435,64.6525,64.6735,24000.0
2012-12-12 11:00:00,92.39,92.44,92.3,92.37,29200.0,64.6735,64.7085,64.6105,64.6595,29200.0
2012-12-12 11:10:00,92.37,92.43,92.35,92.42,17900.0,64.6595,64.7015,64.6455,64.6945,17900.0
2012-12-12 11:20:00,92.43,92.47,92.38,92.43,15500.0,64.7015,64.7295,64.6665,64.7015,15500.0
2012-12-12 11:30:00,92.42,92.45,92.35,92.39,17800.0,64.6945,64.7155,64.6455,64.6735,17800.0
2012-12-12 11:40:00,92.38,92.45,92.35,92.39,21900.0,64.6665,64.7155,64.6455,64.6735,21900.0
2012-12-12 11:50:00,92.39,92.42,92.25,92.28,23300.0,64.6735,64.6945,64.5755,64.5965,23300.0
2012-12-12 12:00:00,92.27,92.35,92.24,92.3,18300.0,64.5895,64.6455,64.5685,64.6105,18300.0
2012-12-12 12:10:00,92.29,92.39,92.29,92.35,15900.0,64.6035,64.6735,64.6035,64.6455,15900.0
2012-12-12 12:20:00,92.34,92.4,92.32,92.38,17900.0,64.6385,64.6805,64.6245,64.6665,17900.0
2012-12-12 12:30:00,92.37,92.48,92.06,92.4,53300.0,64.6595,64.7365,64.4425,64.6805,53300.0
2012-12-12 12:40:00,92.4,92.47,92.34,92.41,51200.0,64.6805,64.7295,64.6385,64.6875,51200.0
2012-12-12 12:50:00,92.41,92.53,92.4,92.5,64000.0,64.6875,64.7715,64.6805,64.7505,64000.0
2012-12-12 13:00:00,92.51,92.54,92.41,92.5,30900.0,64.7575,64.7785,64.6875,64.7505,30900.0
2012-12-12 13:10:00,92.5,92.66,92.45,92.62,36800.0,64.7505,64.8625,64.7155,64.8345,36800.0
2012-12-12 13:20:00,92.62,92.75,92.59,92.69,27100.0,64.8345,64.9255,64.8135,64.8835,27100.0
2012-12-12 13:30:00,92.7,92.73,92.58,92.62,20400.0,64.8905,64.9115,64.8065,64.8345,20400.0
2012-12-12 13:40:00,92.61,92.62,92.5,92.52,23200.0,64.8275,64.8345,64.7505,64.7645,23200.0
2012-12-12 13:50:00,92.53,92.55,92.47,92.49,15900.0,64.7715,64.7855,64.7295,64.7435,15900.0
2012-12-12 14:00:00,92.51,92.54,92.42,92.42,17100.0,64.7575,64.7785,64.6945,64.6945,17100.0
2012-12-12 14:10:00,92.43,92.45,92.37,92.37,18000.0,64.7015,64.7155,64.6595,64.6595,18000.0
2012-12-12 14:20:00,92.36,92.4,92.13,92.22,30600.0,64.6525,64.6805,64.4915,64.5545,30600.0
2012-12-12 14:30:00,92.2,92.2,92.04,92.11,34500.0,64.5405,64.5405,64.4285,64.4775,34500.0
2012-12-12 14:40:00,92.09,92.15,92.07,92.13,39500.0,64.4635,64.5055,64.4495,64.4915,39500.0
2012-12-12 14:50:00,92.13,92.24,92.13,92.17,26900.0,64.4915,64.5685,64.4915,64.5195,26900.0
2012-12-12 15:00:00,92.16,92.19,92.05,92.09,33200.0,64.5125,64.5335,64.4355,64.4635,33200.0
2012-12-12 15:10:00,92.09,92.11,91.98,91.98,34400.0,64.4635,64.4775,64.3865,64.3865,34400.0
2012-12-12 15:20:00,91.99,92.0,91.69,91.8,50500.0,64.3935,64.4005,64.1835,64.2605,50500.0
2012-12-12 15:30:00,91.78,91.92,91.72,91.74,45900.0,64.2465,64.3445,64.2045,64.2185,45900.0
2012-12-12 15:40:00,91.73,91.84,91.69,91.83,60400.0,64.2115,64.2885,64.1835,64.2815,60400.0
2012-12-12 15:50:00,91.84,91.86,91.76,91.8,88300.0,64.2885,64.3025,64.2325,64.2605,88300.0
2012-12-13 09:30:00,91.51,91.66,91.26,91.26,51800.0,64.0575,64.1625,63.8825,63.8825,51800.0
2012-12-13 09:40:00,91.23,91.23,91.04,91.04,55000.0,63.8615,63.8615,63.7285,63.7285,55000.0
2012-12-13 09:50:00,91.05,91.15,90.89,90.92,54100.0,63.7355,63.8055,63.6235,63.6445,54100.0
2012-12-13 10:00:00,90.95,90.97,90.74,90.79,77700.0,63.6655,63.6795,63.5185,63.5535,77700.0
2012-12-13 10:10:00,90.79,90.83,90.58,90.6,77900.0,63.5535,63.5815,63.4065,63.4205,77900.0
2012-12-13 10:20:00,90.58,90.59,90.02,90.08,103300.0,63.4065,63.4135,63.0145,63.0565,103300.0
2012-12-13 10:30:00,90.1,90.3,90.05,90.14,96400.0,63.0705,63.2105,63.0355,63.0985,96400.0
2012-12-13 10:40:00,90.13,90.29,90.07,90.22,66600.0,63.0915,63.2035,63.0495,63.1545,66600.0
2012-12-13 10:50:00,90.22,90.42,90.21,90.4,59800.0,63.1545,63.2945,63.1475,63.2805,59800.0
2012-12-13 11:00:00,90.41,90.5,90.21,90.22,74000.0,63.2875,63.3505,63.1475,63.1545,74000.0
2012-12-13 11:10:00,90.22,90.26,90.01,90.12,49600.0,63.1545,63.1825,63.0075,63.0845,49600.0
2012-12-13 11:20:00,90.13,90.19,89.93,90.16,74200.0,63.0915,63.1335,62.9515,63.1125,74200.0
2012-12-13 11:30:00,90.14,90.43,90.14,90.28,33300.0,63.0985,63.3015,63.0985,63.1965,33300.0
2012-12-13 11:40:00,90.28,90.29,90.1,90.26,36600.0,63.1965,63.2035,63.0705,63.1825,36600.0
2012-12-13 11:50:00,90.26,90.5,90.25,90.44,22400.0,63.1825,63.3505,63.1755,63.3085,22400.0
2012-12-13 12:00:00,90.44,90.49,90.35,90.4,31900.0,63.3085,63.3435,63.2455,63.2805,31900.0
2012-12-13 12:10:00,90.42,90.52,90.37,90.39,30000.0,63.2945,63.3645,63.2595,63.2735,30000.0
2012-12-13 12:20:00,90.38,90.51,90.37,90.39,22000.0,63.2665,63.3575,63.2595,63.2735,22000.0
2012-12-13 12:30:00,90.4,90.49,90.06,90.2,71200.0,63.2805,63.3435,63.0425,63.1405,71200.0
2012-12-13 12:40:00,90.2,90.2,89.98,90.06,43700.0,63.1405,63.1405,62.9865,63.0425,43700.0
2012-12-13 12:50:00,90.07,90.09,89.99,90.07,34100.0,63.0495,63.0635,62.9935,63.0495,34100.0
2012-12-13 13:00:00,90.08,90.14,89.98,89.99,34000.0,63.0565,63.0985,62.9865,62.9935,34000.0
2012-12-13 13:10:00,89.99,90.0,89.9,89.97,30800.0,62.9935,63.0005,62.9305,62.9795,30800.0
2012-12-13 13:20:00,89.96,90.04,89.92,90.0,26600.0,62.9725,63.0285,62.9445,63.0005,26600.0
2012-12-13 13:30:00,90.01,90.08,90.01,90.03,33000.0,63.0075,63.0565,63.0075,63.0215,33000.0
2012-12-13 13:40:00,90.03,90.04,89.91,89.91,31000.0,63.0215,63.0285,62.9375,62.9375,31000.0
2012-12-13 13:50:00,89.91,90.0,89.91,89.99,21400.0,62.9375,63.0005,62.9375,62.9935,21400.0
2012-12-13 14:00:00,89.99,90.01,89.9,89.91,22000.0,62.9935,63.0075,62.9305,62.9375,22000.0
2012-12-13 14:10:00,89.92,89.93,89.86,89.9,34100.0,62.9445,62.9515,62.9025,62.9305,34100.0
2012-12-13 14:20:00,89.9,90.03,89.88,90.02,24600.0,62.9305,63.0215,62.9165,63.0145,24600.0
2012-12-13 14:30:00,90.03,90.03,89.93,89.93,23400.0,63.0215,63.0215,62.9515,62.9515,23400.0
2012-12-13 14:40:00,89.94,89.94,89.89,89.91,22600.0,62.9585,62.9585,62.9235,62.9375,22600.0
2012-12-13 14:50:00,89.92,89.95,89.92,89.94,27600.0,62.9445,62.9655,62.9445,62.9585,27600.0
2012-12-13 15:00:00,89.94,89.97,89.89,89.89,29000.0,62.9585,62.9795,62.9235,62.9235,29000.0
2012-12-13 15:10:00,89.9,89.91,89.81,89.88,37700.0,62.9305,62.9375,62.8675,62.9165,37700.0
2012-12-13 15:20:00,89.87,89.91,89.85,89.89,38500.0,62.9095,62.9375,62.8955,62.9235,38500.0
2012-12-13 15:30:00,89.88,90.05,89.86,90.05,71400.0,62.9165,63.0355,62.9025,63.0355,71400.0
2012-12-13 15:40:00,90.05,90.18,89.95,89.98,131700.0,63.0355,63.1265,62.9655,62.9865,131700.0
2012-12-13 15:50:00,89.97,90.05,89.91,90.02,214100.0,62.9795,63.0355,62.9375,63.0145,214100.0
2012-12-14 09:30:00,90.0,90.06,89.54,89.68,50900.0,63.0005,63.0425,62.6785,62.7765,50900.0
2012-12-14 09:40:00,89.69,89.96,89.67,89.95,25400.0,62.7835,62.9725,62.7695,62.9655,25400.0
2012-12-14 09:50:00,89.95,89.96,89.61,89.63,42300.0,62.9655,62.9725,62.7275,62.7415,42300.0
2012-12-14 10:00:00,89.61,89.7,89.57,89.65,31200.0,62.7275,62.7905,62.6995,62.7555,31200.0
2012-12-14 10:10:00,89.64,89.9,89.62,89.69,27300.0,62.7485,62.9305,62.7345,62.7835,27300.0
2012-12-14 10:20:00,89.69,89.89,89.6,89.75,20300.0,62.7835,62.9235,62.7205,62.8255,20300.0
2012-12-14 10:30:00,89.73,89.95,89.73,89.74,25800.0,62.8115,62.9655,62.8115,62.8185,25800.0
2012-12-14 10:40:00,89.71,89.81,89.65,89.75,23800.0,62.7975,62.8675,62.7555,62.8255,23800.0
2012-12-14 10:50:00,89.76,89.83,89.62,89.62,44100.0,62.8325,62.8815,62.7345,62.7345,44100.0
2012-12-14 11:00:00,89.62,89.83,89.59,89.79,34200.0,62.7345,62.8815,62.7135,62.8535,34200.0
2012-12-14 11:10:00,89.79,89.82,89.74,89.75,27000.0,62.8535,62.8745,62.8185,62.8255,27000.0
2012-12-14 11:20:00,89.75,89.8,89.55,89.57,33900.0,62.8255,62.8605,62.6855,62.6995,33900.0
2012-12-14 11:30:00,89.57,89.57,89.31,89.31,40500.0,62.6995,62.6995,62.5175,62.5175,40500.0
2012-12-14 11:40:00,89.32,89.47,89.32,89.39,25800.0,62.5245,62.6295,62.5245,62.5735,25800.0
2012-12-14 11:50:00,89.39,89.48,89.37,89.41,26600.0,62.5735,62.6365,62.5595,62.5875,26600.0
2012-12-14 12:00:00,89.41,89.5,89.4,89.49,19500.0,62.5875,62.6505,62.5805,62.6435,19500.0
2012-12-14 12:10:00,89.48,89.62,89.48,89.51,25700.0,62.6365,62.7345,62.6365,62.6575,25700.0
2012-12-14 12:20:00,89.51,89.58,89.49,89.57,15700.0,62.6575,62.7065,62.6435,62.6995,15700.0
2012-12-14 12:30:00,89.58,89.61,89.52,89.53,20900.0,62.7065,62.7275,62.6645,62.6715,20900.0
2012-12-14 12:40:00,89.53,89.61,89.52,89.53,33300.0,62.6715,62.7275,62.6645,62.6715,33300.0
2012-12-14 12:50:00,89.52,89.59,89.48,89.56,15000.0,62.6645,62.7135,62.6365,62.6925,15000.0
2012-12-14 13:00:00,89.56,89.57,89.46,89.5,36800.0,62.6925,62.6995,62.6225,62.6505,36800.0
2012-12-14 13:10:00,89.5,89.5,89.32,89.35,24100.0,62.6505,62.6505,62.5245,62.5455,24100.0
2012-12-14 13:20:00,89.35,89.44,89.33,89.44,15300.0,62.5455,62.6085,62.5315,62.6085,15300.0
2012-12-14 13:30:00,89.44,89.5,89.44,89.5,14200.0,62.6085,62.6505,62.6085,62.6505,14200.0
2012-12-14 13:40:00,89.5,89.58,89.44,89.56,17900.0,62.6505,62.7065,62.6085,62.6925,17900.0
2012-12-14 13:50:00,89.55,89.56,89.45,89.5,18600.0,62.6855,62.6925,62.6155,62.6505,18600.0
2012-12-14 14:00:00,89.51,89.52,89.47,89.47,21000.0,62.6575,62.6645,62.6295,62.6295,21000.0
2012-12-14 14:10:00,89.48,89.56,89.48,89.49,18800.0,62.6365,62.6925,62.6365,62.6435,18800.0
2012-12-14 14:20:00,89.49,89.55,89.46,89.46,25000.0,62.6435,62.6855,62.6225,62.6225,25000.0
2012-12-14 14:30:00,89.46,89.5,89.44,89.45,23500.0,62.6225,62.6505,62.6085,62.6155,23500.0
2012-12-14 14:40:00,89.45,89.47,89.33,89.38,18600.0,62.6155,62.6295,62.5315,62.5665,18600.0
2012-12-14 14:50:00,89.39,89.42,89.2,89.22,30600.0,62.5735,62.5945,62.4405,62.4545,30600.0
2012-12-14 15:00:00,89.21,89.24,89.02,89.03,49800.0,62.4475,62.4685,62.3145,62.3215,49800.0
2012-12-14 15:10:00,89.03,89.03,88.94,88.95,59400.0,62.3215,62.3215,62.2585,62.2655,59400.0
2012-12-14 15:20:00,88.95,89.06,88.9,89.06,64400.0,62.2655,62.3425,62.2305,62.3425,64400.0
2012-12-14 15:30:00,89.06,89.33,89.06,89.24,78200.0,62.3425,62.5315,62.3425,62.4685,78200.0
2012-12-14 15:40:00,89.24,89.24,89.01,89.01,79900.0,62.4685,62.4685,62.3075,62.3075,79900.0
2012-12-14 15:50:00,89.01,89.02,88.84,88.96,197300.0,62.3075,62.3145,62.1885,62.2725,197300.0
2012-12-17 09:30:00,89.19,89.27,88.97,89.14,49500.0,62.4335,62.4895,62.2795,62.3985,49500.0
2012-12-17 09:40:00,89.13,89.22,88.79,89.2,38400.0,62.3915,62.4545,62.1535,62.4405,38400.0
2012-12-17 09:50:00,89.21,89.53,89.2,89.49,31300.0,62.4475,62.6715,62.4405,62.6435,31300.0
2012-12-17 10:00:00,89.48,89.55,89.44,89.49,20700.0,62.6365,62.6855,62.6085,62.6435,20700.0
2012-12-17 10:10:00,89.51,89.59,89.42,89.45,32200.0,62.6575,62.7135,62.5945,62.6155,32200.0
2012-12-17 10:20:00,89.47,89.48,89.34,89.46,24600.0,62.6295,62.6365,62.5385,62.6225,24600.0
2012-12-17 10:30:00,89.47,89.63,89.45,89.63,17500.0,62.6295,62.7415,62.6155,62.7415,17500.0
2012-12-17 10:40:00,89.61,89.67,89.56,89.66,26800.0,62.7275,62.7695,62.6925,62.7625,26800.0
2012-12-17 10:50:00,89.68,89.7,89.55,89.63,20700.0,62.7765,62.7905,62.6855,62.7415,20700.0
2012-12-17 11:00:00,89.64,89.77,89.58,89.77,33700.0,62.7485,62.8395,62.7065,62.8395,33700.0
2012-12-17 11:10:00,89.78,90.06,89.78,90.04,32400.0,62.8465,63.0425,62.8465,63.0285,32400.0
2012-12-17 11:20:00,90.05,90.06,89.95,89.97,20200.0,63.0355,63.0425,62.9655,62.9795,20200.0
2012-12-17 11:30:00,89.96,90.06,89.94,89.96,16800.0,62.9725,63.0425,62.9585,62.9725,16800.0
2012-12-17 11:40:00,89.97,90.21,89.97,90.12,23600.0,62.9795,63.1475,62.9795,63.0845,23600.0
2012-12-17 11:50:00,90.14,90.19,89.99,90.03,22500.0,63.0985,63.1335,62.9935,63.0215,22500.0
2012-12-17 12:00:00,90.0,90.17,90.0,90.11,45200.0,63.0005,63.1195,63.0005,63.0775,45200.0
2012-12-17 12:10:00,90.11,90.14,90.0,90.14,19000.0,63.0775,63.0985,63.0005,63.0985,19000.0
2012-12-17 12:20:00,90.11,90.12,89.99,90.0,33800.0,63.0775,63.0845,62.9935,63.0005,33800.0
2012-12-17 12:30:00,89.99,90.11,89.97,90.03,16200.0,62.9935,63.0775,62.9795,63.0215,16200.0
2012-12-17 12:40:00,90.03,90.14,90.03,90.07,20100.0,63.0215,63.0985,63.0215,63.0495,20100.0
2012-12-17 12:50:00,90.07,90.1,90.02,90.05,16700.0,63.0495,63.0705,63.0145,63.0355,16700.0
2012-12-17 13:00:00,90.04,90.78,90.03,90.31,242700.0,63.0285,63.5465,63.0215,63.2175,242700.0
2012-12-17 13:10:00,90.32,90.4,90.24,90.29,39400.0,63.2245,63.2805,63.1685,63.2035,39400.0
2012-12-17 13:20:00,90.29,90.42,90.28,90.4,23400.0,63.2035,63.2945,63.1965,63.2805,23400.0
2012-12-17 13:30:00,90.42,90.42,90.11,90.11,48800.0,63.2945,63.2945,63.0775,63.0775,48800.0
2012-12-17 13:40:00,90.11,90.2,90.07,90.07,20600.0,63.0775,63.1405,63.0495,63.0495,20600.0
2012-12-17 13:50:00,90.07,90.08,90.03,90.04,17000.0,63.0495,63.0565,63.0215,63.0285,17000.0
2012-12-17 14:00:00,90.04,90.2,90.04,90.12,30200.0,63.0285,63.1405,63.0285,63.0845,30200.0
2012-12-17 14:10:00,90.13,90.15,89.98,90.0,25600.0,63.0915,63.1055,62.9865,63.0005,25600.0
2012-12-17 14:20:00,89.98,89.98,89.9,89.97,20600.0,62.9865,62.9865,62.9305,62.9795,20600.0
2012-12-17 14:30:00,89.97,90.06,89.94,89.99,23300.0,62.9795,63.0425,62.9585,62.9935,23300.0
2012-12-17 14:40:00,89.99,90.08,89.95,90.02,23100.0,62.9935,63.0565,62.9655,63.0145,23100.0
2012-12-17 14:50:00,90.02,90.06,89.99,90.06,16400.0,63.0145,63.0425,62.9935,63.0425,16400.0
2012-12-17 15:00:00,90.06,90.16,90.03,90.16,25000.0,63.0425,63.1125,63.0215,63.1125,25000.0
2012-12-17 15:10:00,90.14,90.25,90.12,90.17,33400.0,63.0985,63.1755,63.0845,63.1195,33400.0
2012-12-17 15:20:00,90.18,90.21,90.12,90.19,27700.0,63.1265,63.1475,63.0845,63.1335,27700.0
2012-12-17 15:30:00,90.19,90.21,90.14,90.17,40300.0,63.1335,63.1475,63.0985,63.1195,40300.0
2012-12-17 15:40:00,90.17,90.25,90.15,90.22,61000.0,63.1195,63.1755,63.1055,63.1545,61000.0
2012-12-17 15:50:00,90.21,90.43,90.21,90.43,138400.0,63.1475,63.3015,63.1475,63.3015,138400.0
2012-12-18 09:30:00,90.54,90.99,90.4,90.79,75000.0,63.3785,63.6935,63.2805,63.5535,75000.0
2012-12-18 09:40:00,90.84,91.28,90.82,91.25,63500.0,63.5885,63.8965,63.5745,63.8755,63500.0
2012-12-18 09:50:00,91.23,91.32,91.13,91.25,51700.0,63.8615,63.9245,63.7915,63.8755,51700.0
2012-12-18 10:00:00,91.25,91.49,91.25,91.45,60100.0,63.8755,64.0435,63.8755,64.0155,60100.0
2012-12-18 10:10:00,91.46,91.5,91.35,91.46,100200.0,64.0225,64.0505,63.9455,64.0225,100200.0
2012-12-18 10:20:00,91.45,91.56,91.38,91.54,38700.0,64.0155,64.0925,63.9665,64.0785,38700.0
2012-12-18 10:30:00,91.53,91.9,91.52,91.9,48300.0,64.0715,64.3305,64.0645,64.3305,48300.0
2012-12-18 10:40:00,91.9,92.07,91.9,91.92,84200.0,64.3305,64.4495,64.3305,64.3445,84200.0
2012-12-18 10:50:00,91.94,91.95,91.73,91.73,51500.0,64.3585,64.3655,64.2115,64.2115,51500.0
2012-12-18 11:00:00,91.73,91.83,91.64,91.78,46900.0,64.2115,64.2815,64.1485,64.2465,46900.0
2012-12-18 11:10:00,91.79,92.1,91.77,92.09,31800.0,64.2535,64.4705,64.2395,64.4635,31800.0
2012-12-18 11:20:00,92.09,92.12,91.92,91.92,48700.0,64.4635,64.4845,64.3445,64.3445,48700.0
2012-12-18 11:30:00,91.94,91.98,91.91,91.97,36900.0,64.3585,64.3865,64.3375,64.3795,36900.0
2012-12-18 11:40:00,91.96,91.98,91.91,91.98,30400.0,64.3725,64.3865,64.3375,64.3865,30400.0
2012-12-18 11:50:00,91.98,92.17,91.96,92.17,36600.0,64.3865,64.5195,64.3725,64.5195,36600.0
2012-12-18 12:00:00,92.16,92.17,92.07,92.12,35200.0,64.5125,64.5195,64.4495,64.4845,35200.0
2012-12-18 12:10:00,92.12,92.28,92.12,92.27,32400.0,64.4845,64.5965,64.4845,64.5895,32400.0
2012-12-18 12:20:00,92.27,92.48,92.25,92.46,43200.0,64.5895,64.7365,64.5755,64.7225,43200.0
2012-12-18 12:30:00,92.46,92.57,92.4,92.57,33200.0,64.7225,64.7995,64.6805,64.7995,33200.0
2012-12-18 12:40:00,92.58,92.71,92.51,92.63,54300.0,64.8065,64.8975,64.7575,64.8415,54300.0
2012-12-18 12:50:00,92.63,92.63,92.45,92.48,36000.0,64.8415,64.8415,64.7155,64.7365,36000.0
2012-12-18 13:00:00,92.45,92.52,92.37,92.52,32800.0,64.7155,64.7645,64.6595,64.7645,32800.0
2012-12-18 13:10:00,92.51,92.57,92.45,92.52,33800.0,64.7575,64.7995,64.7155,64.7645,33800.0
2012-12-18 13:20:00,92.51,92.73,92.45,92.68,45100.0,64.7575,64.9115,64.7155,64.8765,45100.0
2012-12-18 13:30:00,92.67,92.88,92.6,92.8,72600.0,64.8695,65.0165,64.8205,64.9605,72600.0
2012-12-18 13:40:00,92.79,92.91,92.77,92.81,34600.0,64.9535,65.0375,64.9395,64.9675,34600.0
2012-12-18 13:50:00,92.81,92.81,92.69,92.7,57300.0,64.9675,64.9675,64.8835,64.8905,57300.0
2012-12-18 14:00:00,92.71,92.75,92.66,92.75,32200.0,64.8975,64.9255,64.8625,64.9255,32200.0
2012-12-18 14:10:00,92.74,92.75,92.61,92.67,39600.0,64.9185,64.9255,64.8275,64.8695,39600.0
2012-12-18 14:20:00,92.68,92.68,92.48,92.48,48600.0,64.8765,64.8765,64.7365,64.7365,48600.0
2012-12-18 14:30:00,92.48,92.6,92.47,92.59,43600.0,64.7365,64.8205,64.7295,64.8135,43600.0
2012-12-18 14:40:00,92.6,92.77,92.58,92.76,52300.0,64.8205,64.9395,64.8065,64.9325,52300.0
2012-12-18 14:50:00,92.76,92.78,92.66,92.68,43800.0,64.9325,64.9465,64.8625,64.8765,43800.0
2012-12-18 15:00:00,92.69,92.75,92.64,92.73,53300.0,64.8835,64.9255,64.8485,64.9115,53300.0
2012-12-18 15:10:00,92.74,92.78,92.64,92.67,57000.0,64.9185,64.9465,64.8485,64.8695,57000.0
2012-12-18 15:20:00,92.67,92.7,92.58,92.59,50800.0,64.8695,64.8905,64.8065,64.8135,50800.0
2012-12-18 15:30:00,92.59,92.7,92.58,92.69,81000.0,64.8135,64.8905,64.8065,64.8835,81000.0
2012-12-18 15:40:00,92.7,92.82,92.69,92.75,139300.0,64.8905,64.9745,64.8835,64.9255,139300.0
2012-12-18 15:50:00,92.77,93.01,92.73,92.93,309700.0,64.9395,65.1075,64.9115,65.0515,309700.0
2012-12-19 09:30:00,92.97,93.0,92.19,92.91,104000.0,65.0795,65.1005,64.5335,65.0375,104000.0
2012-12-19 09:40:00,92.93,92.96,92.57,92.77,117600.0,65.0515,65.0725,64.7995,64.9395,117600.0
2012-12-19 09:50:00,92.78,93.49,92.64,93.47,91000.0,64.9465,65.4435,64.8485,65.4295,91000.0
2012-12-19 10:00:00,93.47,93.47,93.32,93.42,36900.0,65.4295,65.4295,65.3245,65.3945,36900.0
2012-12-19 10:10:00,93.42,93.61,93.23,93.26,90800.0,65.3945,65.5275,65.2615,65.2825,90800.0
2012-12-19 10:20:00,93.27,93.6,93.26,93.6,48800.0,65.2895,65.5205,65.2825,65.5205,48800.0
2012-12-19 10:30:00,93.58,93.67,93.47,93.65,33800.0,65.5065,65.5695,65.4295,65.5555,33800.0
2012-12-19 10:40:00,93.66,93.66,93.49,93.56,28100.0,65.5625,65.5625,65.4435,65.4925,28100.0
2012-12-19 10:50:00,93.55,93.56,93.38,93.41,45700.0,65.4855,65.4925,65.3665,65.3875,45700.0
2012-12-19 11:00:00,93.41,93.54,93.39,93.54,22400.0,65.3875,65.4785,65.3735,65.4785,22400.0
2012-12-19 11:10:00,93.55,93.56,93.42,93.52,29200.0,65.4855,65.4925,65.3945,65.4645,29200.0
2012-12-19 11:20:00,93.51,93.53,93.32,93.41,32600.0,65.4575,65.4715,65.3245,65.3875,32600.0
2012-12-19 11:30:00,93.41,93.56,93.41,93.55,22300.0,65.3875,65.4925,65.3875,65.4855,22300.0
2012-12-19 11:40:00,93.56,93.61,93.52,93.6,36500.0,65.4925,65.5275,65.4645,65.5205,36500.0
2012-12-19 11:50:00,93.6,93.62,93.51,93.55,29500.0,65.5205,65.5345,65.4575,65.4855,29500.0
2012-12-19 12:00:00,93.56,93.61,93.4,93.5,22700.0,65.4925,65.5275,65.3805,65.4505,22700.0
2012-12-19 12:10:00,93.51,93.57,93.44,93.52,42000.0,65.4575,65.4995,65.4085,65.4645,42000.0
2012-12-19 12:20:00,93.5,93.54,93.46,93.54,23700.0,65.4505,65.4785,65.4225,65.4785,23700.0
2012-12-19 12:30:00,93.54,93.57,93.48,93.56,16900.0,65.4785,65.4995,65.4365,65.4925,16900.0
2012-12-19 12:40:00,93.57,93.61,93.48,93.58,41700.0,65.4995,65.5275,65.4365,65.5065,41700.0
2012-12-19 12:50:00,93.56,93.6,93.49,93.49,23400.0,65.4925,65.5205,65.4435,65.4435,23400.0
2012-12-19 13:00:00,93.5,93.55,93.42,93.55,23500.0,65.4505,65.4855,65.3945,65.4855,23500.0
2012-12-19 13:10:00,93.53,93.56,93.34,93.41,29200.0,65.4715,65.4925,65.3385,65.3875,29200.0
2012-12-19 13:20:00,93.42,93.47,93.39,93.42,21700.0,65.3945,65.4295,65.3735,65.3945,21700.0
2012-12-19 13:30:00,93.43,93.49,93.31,93.32,22400.0,65.4015,65.4435,65.3175,65.3245,22400.0
2012-12-19 13:40:00,93.3,93.41,93.28,93.4,36400.0,65.3105,65.3875,65.2965,65.3805,36400.0
2012-12-19 13:50:00,93.39,93.52,93.39,93.46,24500.0,65.3735,65.4645,65.3735,65.4225,24500.0
2012-12-19 14:00:00,93.45,93.47,93.3,93.34,30800.0,65.4155,65.4295,65.3105,65.3385,30800.0
2012-12-19 14:10:00,93.33,93.36,93.16,93.27,26600.0,65.3315,65.3525,65.2125,65.2895,26600.0
2012-12-19 14:20:00,93.3,93.4,93.26,93.37,28900.0,65.3105,65.3805,65.2825,65.3595,28900.0
2012-12-19 14:30:00,93.36,93.36,93.19,93.19,17200.0,65.3525,65.3525,65.2335,65.2335,17200.0
2012-12-19 14:40:00,93.2,93.24,93.03,93.05,45900.0,65.2405,65.2685,65.1215,65.1355,45900.0
2012-12-19 14:50:00,93.06,93.14,93.03,93.14,19500.0,65.1425,65.1985,65.1215,65.1985,19500.0
2012-12-19 15:00:00,93.13,93.16,93.09,93.15,28200.0,65.1915,65.2125,65.1635,65.2055,28200.0
2012-12-19 15:10:00,93.15,93.17,93.05,93.13,24200.0,65.2055,65.2195,65.1355,65.1915,24200.0
2012-12-19 15:20:00,93.13,93.26,93.12,93.26,26800.0,65.1915,65.2825,65.1845,65.2825,26800.0
2012-12-19 15:30:00,93.27,93.36,93.21,93.34,34100.0,65.2895,65.3525,65.2475,65.3385,34100.0
2012-12-19 15:40:00,93.33,93.34,93.1,93.12,51300.0,65.3315,65.3385,65.1705,65.1845,51300.0
2012-12-19 15:50:00,93.11,93.12,92.9,92.92,192600.0,65.1775,65.1845,65.0305,65.0445,192600.0
2012-12-20 09:30:00,92.65,92.78,92.3,92.51,144200.0,64.8555,64.9465,64.6105,64.7575,144200.0
2012-12-20 09:40:00,92.51,92.81,92.43,92.64,86900.0,64.7575,64.9675,64.7015,64.8485,86900.0
2012-12-20 09:50:00,92.65,92.66,92.43,92.43,63300.0,64.8555,64.8625,64.7015,64.7015,63300.0
2012-12-20 10:00:00,92.45,92.58,91.9,92.01,168800.0,64.7155,64.8065,64.3305,64.4075,168800.0
2012-12-20 10:10:00,92.02,92.75,91.96,92.73,190000.0,64.4145,64.9255,64.3725,64.9115,190000.0
2012-12-20 10:20:00,92.74,92.79,92.65,92.79,46200.0,64.9185,64.9535,64.8555,64.9535,46200.0
2012-12-20 10:30:00,92.79,92.97,92.59,92.66,210200.0,64.9535,65.0795,64.8135,64.8625,210200.0
2012-12-20 10:40:00,92.68,92.68,92.18,92.23,143900.0,64.8765,64.8765,64.5265,64.5615,143900.0
2012-12-20 10:50:00,92.23,92.38,92.21,92.38,41900.0,64.5615,64.6665,64.5475,64.6665,41900.0
2012-12-20 11:00:00,92.38,92.49,92.31,92.47,37100.0,64.6665,64.7435,64.6175,64.7295,37100.0
2012-12-20 11:10:00,92.5,92.53,92.42,92.44,17500.0,64.7505,64.7715,64.6945,64.7085,17500.0
2012-12-20 11:20:00,92.44,92.47,92.32,92.32,25600.0,64.7085,64.7295,64.6245,64.6245,25600.0
2012-12-20 11:30:00,92.32,92.39,92.29,92.35,22400.0,64.6245,64.6735,64.6035,64.6455,22400.0
2012-12-20 11:40:00,92.35,92.48,92.34,92.45,25100.0,64.6455,64.7365,64.6385,64.7155,25100.0
2012-12-20 11:50:00,92.46,92.47,92.36,92.41,18500.0,64.7225,64.7295,64.6525,64.6875,18500.0
2012-12-20 12:00:00,92.41,92.43,92.17,92.2,61700.0,64.6875,64.7015,64.5195,64.5405,61700.0
2012-12-20 12:10:00,92.19,92.21,92.04,92.08,23200.0,64.5335,64.5475,64.4285,64.4565,23200.0
2012-12-20 12:20:00,92.08,92.11,92.01,92.04,36300.0,64.4565,64.4775,64.4075,64.4285,36300.0
2012-12-20 12:30:00,92.03,92.15,92.03,92.09,23800.0,64.4215,64.5055,64.4215,64.4635,23800.0
2012-12-20 12:40:00,92.1,92.19,92.1,92.16,21200.0,64.4705,64.5335,64.4705,64.5125,21200.0
2012-12-20 12:50:00,92.15,92.26,92.15,92.22,21600.0,64.5055,64.5825,64.5055,64.5545,21600.0
2012-12-20 13:00:00,92.21,92.28,92.16,92.28,22400.0,64.5475,64.5965,64.5125,64.5965,22400.0
2012-12-20 13:10:00,92.27,92.28,92.15,92.16,27100.0,64.5895,64.5965,64.5055,64.5125,27100.0
2012-12-20 13:20:00,92.17,92.22,92.09,92.18,26400.0,64.5195,64.5545,64.4635,64.5265,26400.0
2012-12-20 13:30:00,92.17,92.26,92.15,92.25,20800.0,64.5195,64.5825,64.5055,64.5755,20800.0
2012-12-20 13:40:00,92.27,92.43,92.2,92.4,28100.0,64.5895,64.7015,64.5405,64.6805,28100.0
2012-12-20 13:50:00,92.4,92.48,92.38,92.45,34300.0,64.6805,64.7365,64.6665,64.7155,34300.0
2012-12-20 14:00:00,92.45,92.5,92.4,92.45,18700.0,64.7155,64.7505,64.6805,64.7155,18700.0
2012-12-20 14:10:00,92.45,92.5,92.43,92.44,23700.0,64.7155,64.7505,64.7015,64.7085,23700.0
2012-12-20 14:20:00,92.45,92.47,92.41,92.43,19300.0,64.7155,64.7295,64.6875,64.7015,19300.0
2012-12-20 14:30:00,92.43,92.45,92.39,92.45,32500.0,64.7015,64.7155,64.6735,64.7155,32500.0
2012-12-20 14:40:00,92.45,92.5,92.44,92.49,26800.0,64.7155,64.7505,64.7085,64.7435,26800.0
2012-12-20 14:50:00,92.49,92.52,92.48,92.51,29200.0,64.7435,64.7645,64.7365,64.7575,29200.0
2012-12-20 15:00:00,92.51,92.51,92.39,92.43,39900.0,64.7575,64.7575,64.6735,64.7015,39900.0
2012-12-20 15:10:00,92.43,92.43,92.32,92.32,32700.0,64.7015,64.7015,64.6245,64.6245,32700.0
2012-12-20 15:20:00,92.33,92.33,92.19,92.22,61300.0,64.6315,64.6315,64.5335,64.5545,61300.0
2012-12-20 15:30:00,92.22,92.32,92.2,92.31,70900.0,64.5545,64.6245,64.5405,64.6175,70900.0
2012-12-20 15:40:00,92.3,92.37,92.22,92.25,58400.0,64.6105,64.6595,64.5545,64.5755,58400.0
2012-12-20 15:50:00,92.26,92.5,92.18,92.49,164400.0,64.5825,64.7505,64.5265,64.7435,164400.0
2012-12-21 09:30:00,91.19,91.64,91.17,91.61,514900.0,63.8335,64.1485,63.8195,64.1275,514900.0
2012-12-21 09:40:00,91.59,92.24,91.57,92.18,57800.0,64.1135,64.5685,64.0995,64.5265,57800.0
2012-12-21 09:50:00,92.17,92.55,92.15,92.44,74900.0,64.5195,64.7855,64.5055,64.7085,74900.0
2012-12-21 10:00:00,92.44,92.46,92.25,92.31,33300.0,64.7085,64.7225,64.5755,64.6175,33300.0
2012-12-21 10:10:00,92.31,92.43,92.14,92.39,56700.0,64.6175,64.7015,64.4985,64.6735,56700.0
2012-12-21 10:20:00,92.39,92.68,92.39,92.67,52800.0,64.6735,64.8765,64.6735,64.8695,52800.0
2012-12-21 10:30:00,92.68,92.85,92.68,92.8,62300.0,64.8765,64.9955,64.8765,64.9605,62300.0
2012-12-21 10:40:00,92.8,92.83,92.66,92.66,25800.0,64.9605,64.9815,64.8625,64.8625,25800.0
2012-12-21 10:50:00,92.67,92.72,92.55,92.57,41400.0,64.8695,64.9045,64.7855,64.7995,41400.0
2012-12-21 11:00:00,92.57,92.69,92.27,92.33,44300.0,64.7995,64.8835,64.5895,64.6315,44300.0
2012-12-21 11:10:00,92.33,92.41,92.29,92.33,33500.0,64.6315,64.6875,64.6035,64.6315,33500.0
2012-12-21 11:20:00,92.33,92.44,92.29,92.41,44900.0,64.6315,64.7085,64.6035,64.6875,44900.0
2012-12-21 11:30:00,92.41,92.42,92.04,92.06,41500.0,64.6875,64.6945,64.4285,64.4425,41500.0
2012-12-21 11:40:00,92.09,92.41,92.06,92.38,67600.0,64.4635,64.6875,64.4425,64.6665,67600.0
2012-12-21 11:50:00,92.38,93.11,92.38,93.07,147700.0,64.6665,65.1775,64.6665,65.1495,147700.0
2012-12-21 12:00:00,93.11,93.14,92.78,92.89,125500.0,65.1775,65.1985,64.9465,65.0235,125500.0
2012-12-21 12:10:00,92.88,93.0,92.77,92.97,44900.0,65.0165,65.1005,64.9395,65.0795,44900.0
2012-12-21 12:20:00,92.94,92.97,92.73,92.8,65300.0,65.0585,65.0795,64.9115,64.9605,65300.0
2012-12-21 12:30:00,92.78,93.1,92.78,92.94,85800.0,64.9465,65.1705,64.9465,65.0585,85800.0
2012-12-21 12:40:00,92.95,93.39,92.95,93.34,80600.0,65.0655,65.3735,65.0655,65.3385,80600.0
2012-12-21 12:50:00,93.36,93.46,93.2,93.39,86700.0,65.3525,65.4225,65.2405,65.3735,86700.0
2012-12-21 13:00:00,93.39,93.41,93.09,93.14,110200.0,65.3735,65.3875,65.1635,65.1985,110200.0
2012-12-21 13:10:00,93.12,93.23,93.08,93.15,107200.0,65.1845,65.2615,65.1565,65.2055,107200.0
2012-12-21 13:20:00,93.14,93.26,93.14,93.18,36100.0,65.1985,65.2825,65.1985,65.2265,36100.0
2012-12-21 13:30:00,93.19,93.2,93.11,93.13,34100.0,65.2335,65.2405,65.1775,65.1915,34100.0
2012-12-21 13:40:00,93.13,93.21,93.1,93.19,21200.0,65.1915,65.2475,65.1705,65.2335,21200.0
2012-12-21 13:50:00,93.19,93.21,93.15,93.18,30300.0,65.2335,65.2475,65.2055,65.2265,30300.0
2012-12-21 14:00:00,93.19,93.22,93.14,93.17,47000.0,65.2335,65.2545,65.1985,65.2195,47000.0
2012-12-21 14:10:00,93.16,93.2,93.15,93.18,33400.0,65.2125,65.2405,65.2055,65.2265,33400.0
2012-12-21 14:20:00,93.19,93.2,93.12,93.14,50500.0,65.2335,65.2405,65.1845,65.1985,50500.0
2012-12-21 14:30:00,93.13,93.22,93.12,93.19,47300.0,65.1915,65.2545,65.1845,65.2335,47300.0
2012-12-21 14:40:00,93.19,93.2,93.12,93.19,32400.0,65.2335,65.2405,65.1845,65.2335,32400.0
2012-12-21 14:50:00,93.19,93.21,93.11,93.14,34900.0,65.2335,65.2475,65.1775,65.1985,34900.0
2012-12-21 15:00:00,93.14,93.19,93.11,93.11,42900.0,65.1985,65.2335,65.1775,65.1775,42900.0
2012-12-21 15:10:00,93.12,93.14,93.01,93.14,51200.0,65.1845,65.1985,65.1075,65.1985,51200.0
2012-12-21 15:20:00,93.13,93.25,93.08,93.23,53300.0,65.1915,65.2755,65.1565,65.2615,53300.0
2012-12-21 15:30:00,93.25,93.46,93.23,93.46,93500.0,65.2755,65.4225,65.2615,65.4225,93500.0
2012-12-21 15:40:00,93.46,93.47,93.2,93.22,114700.0,65.4225,65.4295,65.2405,65.2545,114700.0
2012-12-21 15:50:00,93.21,93.24,93.1,93.15,271300.0,65.2475,65.2685,65.1705,65.2055,271300.0
2012-12-24 09:30:00,93.15,93.15,92.53,92.77,57900.0,65.2055,65.2055,64.7715,64.9395,57900.0
2012-12-24 09:40:00,92.79,92.97,92.78,92.9,29900.0,64.9535,65.0795,64.9465,65.0305,29900.0
2012-12-24 09:50:00,92.9,93.01,92.89,92.95,25600.0,65.0305,65.1075,65.0235,65.0655,25600.0
2012-12-24 10:00:00,92.96,93.1,92.95,92.96,35800.0,65.0725,65.1705,65.0655,65.0725,35800.0
2012-12-24 10:10:00,92.94,93.03,92.89,92.97,39900.0,65.0585,65.1215,65.0235,65.0795,39900.0
2012-12-24 10:20:00,92.95,92.99,92.91,92.94,27900.0,65.0655,65.0935,65.0375,65.0585,27900.0
2012-12-24 10:30:00,92.94,93.04,92.89,92.95,24200.0,65.0585,65.1285,65.0235,65.0655,24200.0
2012-12-24 10:40:00,92.95,93.05,92.93,93.01,15500.0,65.0655,65.1355,65.0515,65.1075,15500.0
2012-12-24 10:50:00,93.02,93.02,92.79,92.84,22800.0,65.1145,65.1145,64.9535,64.9885,22800.0
2012-12-24 11:00:00,92.84,92.96,92.76,92.78,39400.0,64.9885,65.0725,64.9325,64.9465,39400.0
2012-12-24 11:10:00,92.78,92.86,92.76,92.83,21000.0,64.9465,65.0025,64.9325,64.9815,21000.0
2012-12-24 11:20:00,92.81,92.88,92.78,92.88,15700.0,64.9675,65.0165,64.9465,65.0165,15700.0
2012-12-24 11:30:00,92.87,92.88,92.82,92.85,11900.0,65.0095,65.0165,64.9745,64.9955,11900.0
2012-12-24 11:40:00,92.84,92.87,92.82,92.83,28400.0,64.9885,65.0095,64.9745,64.9815,28400.0
2012-12-24 11:50:00,92.82,92.82,92.79,92.8,23600.0,64.9745,64.9745,64.9535,64.9605,23600.0
2012-12-24 12:00:00,92.8,92.81,92.71,92.72,24500.0,64.9605,64.9675,64.8975,64.9045,24500.0
2012-12-24 12:10:00,92.72,92.73,92.64,92.67,28600.0,64.9045,64.9115,64.8485,64.8695,28600.0
2012-12-24 12:20:00,92.66,92.66,92.53,92.54,24800.0,64.8625,64.8625,64.7715,64.7785,24800.0
2012-12-24 12:30:00,92.54,92.62,92.52,92.6,27600.0,64.7785,64.8345,64.7645,64.8205,27600.0
2012-12-24 12:40:00,92.62,92.68,92.6,92.68,26000.0,64.8345,64.8765,64.8205,64.8765,26000.0
2012-12-24 12:50:00,92.67,92.83,92.66,92.74,53900.0,64.8695,64.9815,64.8625,64.9185,53900.0
2012-12-26 09:30:00,92.77,92.98,92.55,92.71,55600.0,64.9395,65.0865,64.7855,64.8975,55600.0
2012-12-26 09:40:00,92.73,92.86,92.63,92.82,12100.0,64.9115,65.0025,64.8415,64.9745,12100.0
2012-12-26 09:50:00,92.82,92.95,92.75,92.91,18800.0,64.9745,65.0655,64.9255,65.0375,18800.0
2012-12-26 10:00:00,92.93,93.1,92.9,93.07,30000.0,65.0515,65.1705,65.0305,65.1495,30000.0
2012-12-26 10:10:00,93.07,93.18,93.05,93.11,16500.0,65.1495,65.2265,65.1355,65.1775,16500.0
2012-12-26 10:20:00,93.09,93.09,92.94,93.04,15300.0,65.1635,65.1635,65.0585,65.1285,15300.0
2012-12-26 10:30:00,93.05,93.06,92.86,92.86,13700.0,65.1355,65.1425,65.0025,65.0025,13700.0
2012-12-26 10:40:00,92.86,93.0,92.86,92.91,12600.0,65.0025,65.1005,65.0025,65.0375,12600.0
2012-12-26 10:50:00,92.92,92.93,92.77,92.82,14200.0,65.0445,65.0515,64.9395,64.9745,14200.0
2012-12-26 11:00:00,92.81,92.82,92.54,92.55,24400.0,64.9675,64.9745,64.7785,64.7855,24400.0
2012-12-26 11:10:00,92.55,92.68,92.47,92.59,21100.0,64.7855,64.8765,64.7295,64.8135,21100.0
2012-12-26 11:20:00,92.6,92.66,92.52,92.52,11000.0,64.8205,64.8625,64.7645,64.7645,11000.0
2012-12-26 11:30:00,92.5,92.5,92.31,92.31,10900.0,64.7505,64.7505,64.6175,64.6175,10900.0
2012-12-26 11:40:00,92.29,92.35,92.29,92.34,12300.0,64.6035,64.6455,64.6035,64.6385,12300.0
2012-12-26 11:50:00,92.33,92.38,92.32,92.33,13900.0,64.6315,64.6665,64.6245,64.6315,13900.0
2012-12-26 12:00:00,92.32,92.37,92.27,92.27,15300.0,64.6245,64.6595,64.5895,64.5895,15300.0
2012-12-26 12:10:00,92.27,92.36,92.2,92.25,21100.0,64.5895,64.6525,64.5405,64.5755,21100.0
2012-12-26 12:20:00,92.23,92.24,92.19,92.23,9100.0,64.5615,64.5685,64.5335,64.5615,9100.0
2012-12-26 12:30:00,92.22,92.27,92.2,92.24,14200.0,64.5545,64.5895,64.5405,64.5685,14200.0
2012-12-26 12:40:00,92.22,92.25,92.15,92.19,14500.0,64.5545,64.5755,64.5055,64.5335,14500.0
2012-12-26 12:50:00,92.19,92.41,92.17,92.32,24300.0,64.5335,64.6875,64.5195,64.6245,24300.0
2012-12-26 13:00:00,92.31,92.31,92.22,92.23,18500.0,64.6175,64.6175,64.5545,64.5615,18500.0
2012-12-26 13:10:00,92.24,92.26,92.0,92.26,46400.0,64.5685,64.5825,64.4005,64.5825,46400.0
2012-12-26 13:20:00,92.26,92.31,92.22,92.29,12600.0,64.5825,64.6175,64.5545,64.6035,12600.0
2012-12-26 13:30:00,92.29,92.33,92.25,92.26,10500.0,64.6035,64.6315,64.5755,64.5825,10500.0
2012-12-26 13:40:00,92.26,92.27,92.14,92.14,13300.0,64.5825,64.5895,64.4985,64.4985,13300.0
2012-12-26 13:50:00,92.13,92.13,92.07,92.09,14200.0,64.4915,64.4915,64.4495,64.4635,14200.0
2012-12-26 14:00:00,92.09,92.24,92.09,92.16,28100.0,64.4635,64.5685,64.4635,64.5125,28100.0
2012-12-26 14:10:00,92.17,92.26,92.17,92.23,15500.0,64.5195,64.5825,64.5195,64.5615,15500.0
2012-12-26 14:20:00,92.22,92.24,92.18,92.21,19500.0,64.5545,64.5685,64.5265,64.5475,19500.0
2012-12-26 14:30:00,92.22,92.25,92.18,92.25,11600.0,64.5545,64.5755,64.5265,64.5755,11600.0
2012-12-26 14:40:00,92.24,92.26,92.16,92.21,25000.0,64.5685,64.5825,64.5125,64.5475,25000.0
2012-12-26 14:50:00,92.2,92.44,92.19,92.38,25300.0,64.5405,64.7085,64.5335,64.6665,25300.0
2012-12-26 15:00:00,92.37,92.42,92.32,92.36,29800.0,64.6595,64.6945,64.6245,64.6525,29800.0
2012-12-26 15:10:00,92.36,92.45,92.33,92.33,24600.0,64.6525,64.7155,64.6315,64.6315,24600.0
2012-12-26 15:20:00,92.32,92.37,92.29,92.3,34600.0,64.6245,64.6595,64.6035,64.6105,34600.0
2012-12-26 15:30:00,92.29,92.3,92.22,92.25,36600.0,64.6035,64.6105,64.5545,64.5755,36600.0
2012-12-26 15:40:00,92.25,92.25,92.06,92.11,48700.0,64.5755,64.5755,64.4425,64.4775,48700.0
2012-12-26 15:50:00,92.11,92.11,92.02,92.03,76500.0,64.4775,64.4775,64.4145,64.4215,76500.0
2012-12-27 09:30:00,92.09,92.65,91.97,92.54,46900.0,64.4635,64.8555,64.3795,64.7785,46900.0
2012-12-27 09:40:00,92.54,92.99,92.54,92.94,32000.0,64.7785,65.0935,64.7785,65.0585,32000.0
2012-12-27 09:50:00,92.95,92.96,92.71,92.72,20300.0,65.0655,65.0725,64.8975,64.9045,20300.0
2012-12-27 10:00:00,92.7,92.7,92.46,92.6,30500.0,64.8905,64.8905,64.7225,64.8205,30500.0
2012-12-27 10:10:00,92.6,92.65,91.97,91.97,34300.0,64.8205,64.8555,64.3795,64.3795,34300.0
2012-12-27 10:20:00,91.9,92.03,91.72,91.8,49400.0,64.3305,64.4215,64.2045,64.2605,49400.0
2012-12-27 10:30:00,91.81,92.02,91.75,91.98,39800.0,64.2675,64.4145,64.2255,64.3865,39800.0
2012-12-27 10:40:00,91.98,92.39,91.98,92.37,30000.0,64.3865,64.6735,64.3865,64.6595,30000.0
2012-12-27 10:50:00,92.37,92.39,92.08,92.1,29300.0,64.6595,64.6735,64.4565,64.4705,29300.0
2012-12-27 11:00:00,92.1,92.11,91.92,91.97,32100.0,64.4705,64.4775,64.3445,64.3795,32100.0
2012-12-27 11:10:00,91.99,92.0,91.83,91.98,34300.0,64.3935,64.4005,64.2815,64.3865,34300.0
2012-12-27 11:20:00,91.99,92.22,91.93,92.14,21800.0,64.3935,64.5545,64.3515,64.4985,21800.0
2012-12-27 11:30:00,92.13,92.24,92.11,92.22,25400.0,64.4915,64.5685,64.4775,64.5545,25400.0
2012-12-27 11:40:00,92.23,92.45,92.19,92.44,46800.0,64.5615,64.7155,64.5335,64.7085,46800.0
2012-12-27 11:50:00,92.44,92.5,92.44,92.49,29800.0,64.7085,64.7505,64.7085,64.7435,29800.0
2012-12-27 12:00:00,92.46,92.48,92.18,92.3,36100.0,64.7225,64.7365,64.5265,64.6105,36100.0
2012-12-27 12:10:00,92.29,92.43,92.24,92.35,28200.0,64.6035,64.7015,64.5685,64.6455,28200.0
2012-12-27 12:20:00,92.34,92.45,92.31,92.36,17700.0,64.6385,64.7155,64.6175,64.6525,17700.0
2012-12-27 12:30:00,92.36,92.37,91.99,92.25,39800.0,64.6525,64.6595,64.3935,64.5755,39800.0
2012-12-27 12:40:00,92.26,92.27,92.15,92.23,35800.0,64.5825,64.5895,64.5055,64.5615,35800.0
2012-12-27 12:50:00,92.24,92.39,92.18,92.39,17600.0,64.5685,64.6735,64.5265,64.6735,17600.0
2012-12-27 13:00:00,92.4,92.58,92.4,92.58,27800.0,64.6805,64.8065,64.6805,64.8065,27800.0
2012-12-27 13:10:00,92.57,92.81,92.56,92.71,47500.0,64.7995,64.9675,64.7925,64.8975,47500.0
2012-12-27 13:20:00,92.71,92.76,92.44,92.46,43600.0,64.8975,64.9325,64.7085,64.7225,43600.0
2012-12-27 13:30:00,92.47,92.53,92.39,92.4,25600.0,64.7295,64.7715,64.6735,64.6805,25600.0
2012-12-27 13:40:00,92.4,92.43,92.33,92.34,27300.0,64.6805,64.7015,64.6315,64.6385,27300.0
2012-12-27 13:50:00,92.34,92.37,92.23,92.23,30500.0,64.6385,64.6595,64.5615,64.5615,30500.0
2012-12-27 14:00:00,92.26,92.32,92.17,92.2,22900.0,64.5825,64.6245,64.5195,64.5405,22900.0
2012-12-27 14:10:00,92.2,92.34,92.2,92.34,24800.0,64.5405,64.6385,64.5405,64.6385,24800.0
2012-12-27 14:20:00,92.34,92.34,92.15,92.15,18100.0,64.6385,64.6385,64.5055,64.5055,18100.0
2012-12-27 14:30:00,92.14,92.26,92.14,92.25,20400.0,64.4985,64.5825,64.4985,64.5755,20400.0
2012-12-27 14:40:00,92.25,92.65,92.25,92.53,72000.0,64.5755,64.8555,64.5755,64.7715,72000.0
2012-12-27 14:50:00,92.51,92.58,92.38,92.48,52300.0,64.7575,64.8065,64.6665,64.7365,52300.0
2012-12-27 15:00:00,92.47,92.65,92.47,92.58,85700.0,64.7295,64.8555,64.7295,64.8065,85700.0
2012-12-27 15:10:00,92.6,92.62,92.49,92.53,39400.0,64.8205,64.8345,64.7435,64.7715,39400.0
2012-12-27 15:20:00,92.55,92.78,92.55,92.61,55700.0,64.7855,64.9465,64.7855,64.8275,55700.0
2012-12-27 15:30:00,92.6,92.71,92.6,92.67,68500.0,64.8205,64.8975,64.8205,64.8695,68500.0
2012-12-27 15:40:00,92.68,92.79,92.65,92.73,111600.0,64.8765,64.9535,64.8555,64.9115,111600.0
2012-12-27 15:50:00,92.73,92.97,92.69,92.84,145200.0,64.9115,65.0795,64.8835,64.9885,145200.0
2012-12-28 09:30:00,92.28,92.64,92.11,92.26,55300.0,64.5965,64.8485,64.4775,64.5825,55300.0
2012-12-28 09:40:00,92.22,92.25,91.89,91.9,36800.0,64.5545,64.5755,64.3235,64.3305,36800.0
2012-12-28 09:50:00,91.91,92.06,91.84,92.06,22700.0,64.3375,64.4425,64.2885,64.4425,22700.0
2012-12-28 10:00:00,92.05,92.21,91.83,91.87,28800.0,64.4355,64.5475,64.2815,64.3095,28800.0
2012-12-28 10:10:00,91.89,92.11,91.76,92.06,24900.0,64.3235,64.4775,64.2325,64.4425,24900.0
2012-12-28 10:20:00,92.06,92.06,91.94,91.98,23700.0,64.4425,64.4425,64.3585,64.3865,23700.0
2012-12-28 10:30:00,91.96,92.11,91.93,92.04,21000.0,64.3725,64.4775,64.3515,64.4285,21000.0
2012-12-28 10:40:00,92.03,92.55,92.02,92.45,26500.0,64.4215,64.7855,64.4145,64.7155,26500.0
2012-12-28 10:50:00,92.44,92.47,92.28,92.28,17400.0,64.7085,64.7295,64.5965,64.5965,17400.0
2012-12-28 11:00:00,92.28,92.4,92.1,92.12,25400.0,64.5965,64.6805,64.4705,64.4845,25400.0
2012-12-28 11:10:00,92.1,92.28,92.0,92.28,15600.0,64.4705,64.5965,64.4005,64.5965,15600.0
2012-12-28 11:20:00,92.28,92.31,92.16,92.18,17800.0,64.5965,64.6175,64.5125,64.5265,17800.0
2012-12-28 11:30:00,92.19,92.23,92.02,92.18,29300.0,64.5335,64.5615,64.4145,64.5265,29300.0
2012-12-28 11:40:00,92.17,92.39,92.17,92.29,29000.0,64.5195,64.6735,64.5195,64.6035,29000.0
2012-12-28 11:50:00,92.29,92.32,92.25,92.32,8900.0,64.6035,64.6245,64.5755,64.6245,8900.0
2012-12-28 12:00:00,92.33,92.46,92.32,92.4,19200.0,64.6315,64.7225,64.6245,64.6805,19200.0
2012-12-28 12:10:00,92.41,92.64,92.38,92.64,20200.0,64.6875,64.8485,64.6665,64.8485,20200.0
2012-12-28 12:20:00,92.61,92.61,92.49,92.6,13600.0,64.8275,64.8275,64.7435,64.8205,13600.0
2012-12-28 12:30:00,92.6,92.64,92.56,92.59,13300.0,64.8205,64.8485,64.7925,64.8135,13300.0
2012-12-28 12:40:00,92.58,92.63,92.49,92.63,14200.0,64.8065,64.8415,64.7435,64.8415,14200.0
2012-12-28 12:50:00,92.61,92.63,92.5,92.5,10300.0,64.8275,64.8415,64.7505,64.7505,10300.0
2012-12-28 13:00:00,92.5,92.6,92.49,92.6,18200.0,64.7505,64.8205,64.7435,64.8205,18200.0
2012-12-28 13:10:00,92.61,92.64,92.48,92.52,22800.0,64.8275,64.8485,64.7365,64.7645,22800.0
2012-12-28 13:20:00,92.53,92.53,92.42,92.44,10800.0,64.7715,64.7715,64.6945,64.7085,10800.0
2012-12-28 13:30:00,92.41,92.41,92.35,92.37,11800.0,64.6875,64.6875,64.6455,64.6595,11800.0
2012-12-28 13:40:00,92.36,92.36,92.26,92.26,18500.0,64.6525,64.6525,64.5825,64.5825,18500.0
2012-12-28 13:50:00,92.26,92.26,92.15,92.23,9600.0,64.5825,64.5825,64.5055,64.5615,9600.0
2012-12-28 14:00:00,92.21,92.21,92.07,92.12,20000.0,64.5475,64.5475,64.4495,64.4845,20000.0
2012-12-28 14:10:00,92.12,92.12,92.02,92.11,14700.0,64.4845,64.4845,64.4145,64.4775,14700.0
2012-12-28 14:20:00,92.11,92.16,92.08,92.12,13800.0,64.4775,64.5125,64.4565,64.4845,13800.0
2012-12-28 14:30:00,92.14,92.14,92.04,92.06,14900.0,64.4985,64.4985,64.4285,64.4425,14900.0
2012-12-28 14:40:00,92.04,92.08,92.01,92.03,22500.0,64.4285,64.4565,64.4075,64.4215,22500.0
2012-12-28 14:50:00,92.03,92.04,91.91,91.94,16300.0,64.4215,64.4285,64.3375,64.3585,16300.0
2012-12-28 15:00:00,91.95,91.96,91.89,91.91,22600.0,64.3655,64.3725,64.3235,64.3375,22600.0
2012-12-28 15:10:00,91.9,91.91,91.76,91.9,37900.0,64.3305,64.3375,64.2325,64.3305,37900.0
2012-12-28 15:20:00,91.91,91.92,91.78,91.8,30000.0,64.3375,64.3445,64.2465,64.2605,30000.0
2012-12-28 15:30:00,91.8,91.9,91.45,91.48,73800.0,64.2605,64.3305,64.0155,64.0365,73800.0
2012-12-28 15:40:00,91.5,91.59,91.19,91.22,134000.0,64.0505,64.1135,63.8335,63.8545,134000.0
2012-12-28 15:50:00,91.23,91.54,91.09,91.35,281400.0,63.8615,64.0785,63.7635,63.9455,281400.0
2012-12-31 09:30:00,90.8,90.9,90.58,90.69,54700.0,63.5605,63.6305,63.4065,63.4835,54700.0
2012-12-31 09:40:00,90.71,90.84,89.9,90.0,152600.0,63.4975,63.5885,62.9305,63.0005,152600.0
2012-12-31 09:50:00,89.98,90.61,89.72,90.42,112000.0,62.9865,63.4275,62.8045,63.2945,112000.0
2012-12-31 10:00:00,90.35,90.64,90.3,90.55,53400.0,63.2455,63.4485,63.2105,63.3855,53400.0
2012-12-31 10:10:00,90.51,90.68,90.32,90.34,45200.0,63.3575,63.4765,63.2245,63.2385,45200.0
2012-12-31 10:20:00,90.32,90.71,90.32,90.59,41400.0,63.2245,63.4975,63.2245,63.4135,41400.0
2012-12-31 10:30:00,90.55,90.79,90.5,90.69,36400.0,63.3855,63.5535,63.3505,63.4835,36400.0
2012-12-31 10:40:00,90.68,90.72,90.32,90.5,41100.0,63.4765,63.5045,63.2245,63.3505,41100.0
2012-12-31 10:50:00,90.51,90.75,90.49,90.52,36100.0,63.3575,63.5255,63.3435,63.3645,36100.0
2012-12-31 11:00:00,90.53,90.9,90.5,90.59,31400.0,63.3715,63.6305,63.3505,63.4135,31400.0
2012-12-31 11:10:00,90.6,90.84,90.57,90.62,34800.0,63.4205,63.5885,63.3995,63.4345,34800.0
2012-12-31 11:20:00,90.63,90.81,90.56,90.67,37400.0,63.4415,63.5675,63.3925,63.4695,37400.0
2012-12-31 11:30:00,90.67,90.71,90.49,90.57,28500.0,63.4695,63.4975,63.3435,63.3995,28500.0
2012-12-31 11:40:00,90.54,90.78,90.54,90.63,28900.0,63.3785,63.5465,63.3785,63.4415,28900.0
2012-12-31 11:50:00,90.63,90.64,90.52,90.6,17900.0,63.4415,63.4485,63.3645,63.4205,17900.0
2012-12-31 12:00:00,90.6,90.74,90.6,90.6,12800.0,63.4205,63.5185,63.4205,63.4205,12800.0
2012-12-31 12:10:00,90.6,90.86,90.6,90.82,18700.0,63.4205,63.6025,63.4205,63.5745,18700.0
2012-12-31 12:20:00,90.82,90.85,90.77,90.83,16200.0,63.5745,63.5955,63.5395,63.5815,16200.0
2012-12-31 12:30:00,90.84,90.91,90.81,90.91,18900.0,63.5885,63.6375,63.5675,63.6375,18900.0
2012-12-31 12:40:00,90.91,91.44,90.91,91.37,51400.0,63.6375,64.0085,63.6375,63.9595,51400.0
2012-12-31 12:50:00,91.38,91.43,91.06,91.2,37000.0,63.9665,64.0015,63.7425,63.8405,37000.0
2012-12-31 13:00:00,91.21,91.25,90.99,91.07,23400.0,63.8475,63.8755,63.6935,63.7495,23400.0
2012-12-31 13:10:00,91.09,91.35,91.04,91.15,20600.0,63.7635,63.9455,63.7285,63.8055,20600.0
2012-12-31 13:20:00,91.13,91.21,91.04,91.05,25800.0,63.7915,63.8475,63.7285,63.7355,25800.0
2012-12-31 13:30:00,91.07,91.16,90.96,91.01,40400.0,63.7495,63.8125,63.6725,63.7075,40400.0
2012-12-31 13:40:00,91.01,91.34,90.75,90.84,38800.0,63.7075,63.9385,63.5255,63.5885,38800.0
2012-12-31 13:50:00,90.83,91.07,90.73,90.94,29100.0,63.5815,63.7495,63.5115,63.6585,29100.0
2012-12-31 14:00:00,90.94,91.06,90.83,91.02,17900.0,63.6585,63.7425,63.5815,63.7145,17900.0
2012-12-31 14:10:00,91.02,91.12,90.92,91.08,32500.0,63.7145,63.7845,63.6445,63.7565,32500.0
2012-12-31 14:20:00,91.06,91.31,91.05,91.26,22500.0,63.7425,63.9175,63.7355,63.8825,22500.0
2012-12-31 14:30:00,91.27,91.36,91.26,91.34,27000.0,63.8895,63.9525,63.8825,63.9385,27000.0
2012-12-31 14:40:00,91.34,91.6,91.31,91.53,38400.0,63.9385,64.1205,63.9175,64.0715,38400.0
2012-12-31 14:50:00,91.52,92.07,91.48,91.99,46300.0,64.0645,64.4495,64.0365,64.3935,46300.0
2012-12-31 15:00:00,92.0,92.17,91.9,92.0,53300.0,64.4005,64.5195,64.3305,64.4005,53300.0
2012-12-31 15:10:00,92.0,92.02,91.71,91.79,40600.0,64.4005,64.4145,64.1975,64.2535,40600.0
2012-12-31 15:20:00,91.79,91.94,91.7,91.8,62100.0,64.2535,64.3585,64.1905,64.2605,62100.0
2012-12-31 15:30:00,91.81,92.06,91.81,92.06,58800.0,64.2675,64.4425,64.2675,64.4425,58800.0
2012-12-31 15:40:00,92.07,92.37,92.0,92.36,81300.0,64.4495,64.6595,64.4005,64.6525,81300.0
2012-12-31 15:50:00,92.36,92.4,92.15,92.31,211000.0,64.6525,64.6805,64.5055,64.6175,211000.0
2013-01-02 09:30:00,93.88,94.17,93.39,94.11,168000.0,65.7165,65.9195,65.3735,65.8775,168000.0
2013-01-02 09:40:00,94.01,94.05,93.74,93.86,75800.0,65.8075,65.8355,65.6185,65.7025,75800.0
2013-01-02 09:50:00,93.87,93.97,93.75,93.94,75800.0,65.7095,65.7795,65.6255,65.7585,75800.0
2013-01-02 10:00:00,93.93,94.01,93.78,93.89,51300.0,65.7515,65.8075,65.6465,65.7235,51300.0
2013-01-02 10:10:00,93.86,93.95,93.29,93.33,103700.0,65.7025,65.7655,65.3035,65.3315,103700.0
2013-01-02 10:20:00,93.33,93.4,93.13,93.33,78200.0,65.3315,65.3805,65.1915,65.3315,78200.0
2013-01-02 10:30:00,93.35,93.61,93.32,93.41,34900.0,65.3455,65.5275,65.3245,65.3875,34900.0
2013-01-02 10:40:00,93.4,93.53,93.35,93.42,35400.0,65.3805,65.4715,65.3455,65.3945,35400.0
2013-01-02 10:50:00,93.42,93.54,93.28,93.3,30800.0,65.3945,65.4785,65.2965,65.3105,30800.0
2013-01-02 11:00:00,93.29,93.42,93.2,93.2,32000.0,65.3035,65.3945,65.2405,65.2405,32000.0
2013-01-02 11:10:00,93.21,93.33,93.14,93.24,42300.0,65.2475,65.3315,65.1985,65.2685,42300.0
2013-01-02 11:20:00,93.26,93.29,92.97,93.1,56200.0,65.2825,65.3035,65.0795,65.1705,56200.0
2013-01-02 11:30:00,93.1,93.24,93.0,93.02,28100.0,65.1705,65.2685,65.1005,65.1145,28100.0
2013-01-02 11:40:00,93.01,93.29,93.01,93.14,22100.0,65.1075,65.3035,65.1075,65.1985,22100.0
2013-01-02 11:50:00,93.14,93.21,93.0,93.0,24100.0,65.1985,65.2475,65.1005,65.1005,24100.0
2013-01-02 12:00:00,93.02,93.16,92.99,93.03,40100.0,65.1145,65.2125,65.0935,65.1215,40100.0
2013-01-02 12:10:00,93.02,93.05,92.95,92.97,35800.0,65.1145,65.1355,65.0655,65.0795,35800.0
2013-01-02 12:20:00,92.97,93.0,92.9,92.95,30500.0,65.0795,65.1005,65.0305,65.0655,30500.0
2013-01-02 12:30:00,92.96,93.07,92.88,93.01,41600.0,65.0725,65.1495,65.0165,65.1075,41600.0
2013-01-02 12:40:00,92.99,92.99,92.81,92.91,39200.0,65.0935,65.0935,64.9675,65.0375,39200.0
2013-01-02 12:50:00,92.92,92.98,92.88,92.96,26000.0,65.0445,65.0865,65.0165,65.0725,26000.0
2013-01-02 13:00:00,92.96,93.04,92.91,92.98,23200.0,65.0725,65.1285,65.0375,65.0865,23200.0
2013-01-02 13:10:00,92.98,92.98,92.84,92.92,20900.0,65.0865,65.0865,64.9885,65.0445,20900.0
2013-01-02 13:20:00,92.91,92.92,92.78,92.86,33200.0,65.0375,65.0445,64.9465,65.0025,33200.0
2013-01-02 13:30:00,92.86,92.98,92.8,92.84,23000.0,65.0025,65.0865,64.9605,64.9885,23000.0
2013-01-02 13:40:00,92.83,92.95,92.81,92.91,23600.0,64.9815,65.0655,64.9675,65.0375,23600.0
2013-01-02 13:50:00,92.91,92.99,92.8,92.95,22800.0,65.0375,65.0935,64.9605,65.0655,22800.0
2013-01-02 14:00:00,92.95,92.98,92.75,92.85,30200.0,65.0655,65.0865,64.9255,64.9955,30200.0
2013-01-02 14:10:00,92.87,92.94,92.75,92.88,32500.0,65.0095,65.0585,64.9255,65.0165,32500.0
2013-01-02 14:20:00,92.89,92.95,92.82,92.84,25500.0,65.0235,65.0655,64.9745,64.9885,25500.0
2013-01-02 14:30:00,92.83,92.85,92.72,92.82,17200.0,64.9815,64.9955,64.9045,64.9745,17200.0
2013-01-02 14:40:00,92.82,92.83,92.63,92.68,27000.0,64.9745,64.9815,64.8415,64.8765,27000.0
2013-01-02 14:50:00,92.68,92.73,92.58,92.6,85700.0,64.8765,64.9115,64.8065,64.8205,85700.0
2013-01-02 15:00:00,92.6,92.79,92.6,92.75,54300.0,64.8205,64.9535,64.8205,64.9255,54300.0
2013-01-02 15:10:00,92.75,92.84,92.73,92.79,43500.0,64.9255,64.9885,64.9115,64.9535,43500.0
2013-01-02 15:20:00,92.8,92.86,92.7,92.79,57100.0,64.9605,65.0025,64.8905,64.9535,57100.0
2013-01-02 15:30:00,92.79,92.88,92.78,92.85,80800.0,64.9535,65.0165,64.9465,64.9955,80800.0
2013-01-02 15:40:00,92.85,93.06,92.84,92.98,108100.0,64.9955,65.1425,64.9885,65.0865,108100.0
2013-01-02 15:50:00,92.97,93.3,92.92,93.3,237900.0,65.0795,65.3105,65.0445,65.3105,237900.0
2013-01-03 09:30:00,93.52,93.79,93.18,93.78,76000.0,65.4645,65.6535,65.2265,65.6465,76000.0
2013-01-03 09:40:00,93.75,93.84,93.55,93.73,38200.0,65.6255,65.6885,65.4855,65.6115,38200.0
2013-01-03 09:50:00,93.73,93.99,93.66,93.94,41900.0,65.6115,65.7935,65.5625,65.7585,41900.0
2013-01-03 10:00:00,93.96,94.08,93.85,94.0,49300.0,65.7725,65.8565,65.6955,65.8005,49300.0
2013-01-03 10:10:00,94.02,94.02,93.73,93.77,41700.0,65.8145,65.8145,65.6115,65.6395,41700.0
2013-01-03 10:20:00,93.76,94.23,93.72,94.22,53800.0,65.6325,65.9615,65.6045,65.9545,53800.0
2013-01-03 10:30:00,94.24,94.31,93.94,93.96,37600.0,65.9685,66.0175,65.7585,65.7725,37600.0
2013-01-03 10:40:00,93.95,94.0,93.89,93.89,40700.0,65.7655,65.8005,65.7235,65.7235,40700.0
2013-01-03 10:50:00,93.9,93.98,93.87,93.9,25000.0,65.7305,65.7865,65.7095,65.7305,25000.0
2013-01-03 11:00:00,93.89,93.98,93.83,93.93,30000.0,65.7235,65.7865,65.6815,65.7515,30000.0
2013-01-03 11:10:00,93.93,93.97,93.87,93.9,45100.0,65.7515,65.7795,65.7095,65.7305,45100.0
2013-01-03 11:20:00,93.91,93.99,93.89,93.9,27100.0,65.7375,65.7935,65.7235,65.7305,27100.0
2013-01-03 11:30:00,93.91,93.99,93.89,93.94,18100.0,65.7375,65.7935,65.7235,65.7585,18100.0
2013-01-03 11:40:00,93.93,93.99,93.89,93.97,21600.0,65.7515,65.7935,65.7235,65.7795,21600.0
2013-01-03 11:50:00,93.98,94.01,93.96,94.0,21300.0,65.7865,65.8075,65.7725,65.8005,21300.0
2013-01-03 12:00:00,94.0,94.02,93.99,94.02,33700.0,65.8005,65.8145,65.7935,65.8145,33700.0
2013-01-03 12:10:00,94.01,94.04,93.99,94.0,34500.0,65.8075,65.8285,65.7935,65.8005,34500.0
2013-01-03 12:20:00,94.0,94.05,93.99,93.99,27300.0,65.8005,65.8355,65.7935,65.7935,27300.0
2013-01-03 12:30:00,94.01,94.09,93.99,94.07,33200.0,65.8075,65.8635,65.7935,65.8495,33200.0
2013-01-03 12:40:00,94.06,94.13,94.02,94.07,27000.0,65.8425,65.8915,65.8145,65.8495,27000.0
2013-01-03 12:50:00,94.08,94.17,94.07,94.13,19400.0,65.8565,65.9195,65.8495,65.8915,19400.0
2013-01-03 13:00:00,94.14,94.23,94.1,94.13,32200.0,65.8985,65.9615,65.8705,65.8915,32200.0
2013-01-03 13:10:00,94.13,94.13,94.04,94.13,22800.0,65.8915,65.8915,65.8285,65.8915,22800.0
2013-01-03 13:20:00,94.14,94.14,94.06,94.07,21000.0,65.8985,65.8985,65.8425,65.8495,21000.0
2013-01-03 13:30:00,94.06,94.13,94.02,94.07,30900.0,65.8425,65.8915,65.8145,65.8495,30900.0
2013-01-03 13:40:00,94.07,94.07,93.94,93.95,24400.0,65.8495,65.8495,65.7585,65.7655,24400.0
2013-01-03 13:50:00,93.94,94.05,93.94,94.01,30000.0,65.7585,65.8355,65.7585,65.8075,30000.0
2013-01-03 14:00:00,94.01,94.01,93.76,93.8,26200.0,65.8075,65.8075,65.6325,65.6605,26200.0
2013-01-03 14:10:00,93.8,93.86,93.67,93.82,25000.0,65.6605,65.7025,65.5695,65.6745,25000.0
2013-01-03 14:20:00,93.82,93.86,93.63,93.69,39300.0,65.6745,65.7025,65.5415,65.5835,39300.0
2013-01-03 14:30:00,93.7,93.72,93.52,93.53,32800.0,65.5905,65.6045,65.4645,65.4715,32800.0
2013-01-03 14:40:00,93.53,93.66,93.51,93.54,26000.0,65.4715,65.5625,65.4575,65.4785,26000.0
2013-01-03 14:50:00,93.56,93.61,93.49,93.49,35500.0,65.4925,65.5275,65.4435,65.4435,35500.0
2013-01-03 15:00:00,93.49,93.52,93.34,93.36,45800.0,65.4435,65.4645,65.3385,65.3525,45800.0
2013-01-03 15:10:00,93.35,93.41,93.22,93.23,66800.0,65.3455,65.3875,65.2545,65.2615,66800.0
2013-01-03 15:20:00,93.24,93.24,93.07,93.1,74800.0,65.2685,65.2685,65.1495,65.1705,74800.0
2013-01-03 15:30:00,93.1,93.3,93.07,93.27,88300.0,65.1705,65.3105,65.1495,65.2895,88300.0
2013-01-03 15:40:00,93.27,93.52,93.26,93.45,77300.0,65.2895,65.4645,65.2825,65.4155,77300.0
2013-01-03 15:50:00,93.45,93.55,93.25,93.54,133000.0,65.4155,65.4855,65.2755,65.4785,133000.0
2013-01-04 09:30:00,93.93,94.0,93.35,93.42,38100.0,65.7515,65.8005,65.3455,65.3945,38100.0
2013-01-04 09:40:00,93.37,93.6,93.37,93.48,26900.0,65.3595,65.5205,65.3595,65.4365,26900.0
2013-01-04 09:50:00,93.46,93.71,93.43,93.66,27700.0,65.4225,65.5975,65.4015,65.5625,27700.0
2013-01-04 10:00:00,93.69,93.74,93.52,93.59,34600.0,65.5835,65.6185,65.4645,65.5135,34600.0
2013-01-04 10:10:00,93.57,93.6,93.2,93.27,49700.0,65.4995,65.5205,65.2405,65.2895,49700.0
2013-01-04 10:20:00,93.28,93.39,93.23,93.24,49800.0,65.2965,65.3735,65.2615,65.2685,49800.0
2013-01-04 10:30:00,93.23,93.3,93.17,93.21,32400.0,65.2615,65.3105,65.2195,65.2475,32400.0
2013-01-04 10:40:00,93.21,93.29,93.1,93.11,34500.0,65.2475,65.3035,65.1705,65.1775,34500.0
2013-01-04 10:50:00,93.1,93.17,93.07,93.14,28800.0,65.1705,65.2195,65.1495,65.1985,28800.0
2013-01-04 11:00:00,93.13,93.3,93.13,93.21,28700.0,65.1915,65.3105,65.1915,65.2475,28700.0
2013-01-04 11:10:00,93.19,93.28,93.18,93.27,28100.0,65.2335,65.2965,65.2265,65.2895,28100.0
2013-01-04 11:20:00,93.27,93.29,93.21,93.22,33700.0,65.2895,65.3035,65.2475,65.2545,33700.0
2013-01-04 11:30:00,93.23,93.29,93.23,93.27,63800.0,65.2615,65.3035,65.2615,65.2895,63800.0
2013-01-04 11:40:00,93.27,93.4,93.25,93.27,57600.0,65.2895,65.3805,65.2755,65.2895,57600.0
2013-01-04 11:50:00,93.27,93.34,93.25,93.28,48600.0,65.2895,65.3385,65.2755,65.2965,48600.0
2013-01-04 12:00:00,93.26,93.51,93.26,93.5,18800.0,65.2825,65.4575,65.2825,65.4505,18800.0
2013-01-04 12:10:00,93.5,93.59,93.48,93.56,36300.0,65.4505,65.5135,65.4365,65.4925,36300.0
2013-01-04 12:20:00,93.56,93.69,93.53,93.66,17400.0,65.4925,65.5835,65.4715,65.5625,17400.0
2013-01-04 12:30:00,93.67,93.67,93.58,93.61,21000.0,65.5695,65.5695,65.5065,65.5275,21000.0
2013-01-04 12:40:00,93.61,93.69,93.6,93.69,16800.0,65.5275,65.5835,65.5205,65.5835,16800.0
2013-01-04 12:50:00,93.68,93.68,93.5,93.5,14300.0,65.5765,65.5765,65.4505,65.4505,14300.0
2013-01-04 13:00:00,93.5,93.54,93.49,93.52,7800.0,65.4505,65.4785,65.4435,65.4645,7800.0
2013-01-04 13:10:00,93.54,93.6,93.52,93.57,32700.0,65.4785,65.5205,65.4645,65.4995,32700.0
2013-01-04 13:20:00,93.58,93.62,93.56,93.62,15100.0,65.5065,65.5345,65.4925,65.5345,15100.0
2013-01-04 13:30:00,93.63,93.66,93.58,93.65,12800.0,65.5415,65.5625,65.5065,65.5555,12800.0
2013-01-04 13:40:00,93.67,93.67,93.6,93.6,15300.0,65.5695,65.5695,65.5205,65.5205,15300.0
2013-01-04 13:50:00,93.59,93.62,93.53,93.61,22000.0,65.5135,65.5345,65.4715,65.5275,22000.0
2013-01-04 14:00:00,93.62,93.68,93.62,93.65,15100.0,65.5345,65.5765,65.5345,65.5555,15100.0
2013-01-04 14:10:00,93.66,93.68,93.6,93.62,13700.0,65.5625,65.5765,65.5205,65.5345,13700.0
2013-01-04 14:20:00,93.64,93.72,93.63,93.67,29500.0,65.5485,65.6045,65.5415,65.5695,29500.0
2013-01-04 14:30:00,93.68,93.69,93.54,93.54,24200.0,65.5765,65.5835,65.4785,65.4785,24200.0
2013-01-04 14:40:00,93.55,93.59,93.52,93.55,25400.0,65.4855,65.5135,65.4645,65.4855,25400.0
2013-01-04 14:50:00,93.55,93.67,93.55,93.66,26400.0,65.4855,65.5695,65.4855,65.5625,26400.0
2013-01-04 15:00:00,93.67,93.76,93.63,93.69,32600.0,65.5695,65.6325,65.5415,65.5835,32600.0
2013-01-04 15:10:00,93.7,93.74,93.67,93.7,31400.0,65.5905,65.6185,65.5695,65.5905,31400.0
2013-01-04 15:20:00,93.71,93.78,93.63,93.77,52000.0,65.5975,65.6465,65.5415,65.6395,52000.0
2013-01-04 15:30:00,93.78,93.86,93.76,93.86,62700.0,65.6465,65.7025,65.6325,65.7025,62700.0
2013-01-04 15:40:00,93.86,93.93,93.83,93.91,76800.0,65.7025,65.7515,65.6815,65.7375,76800.0
2013-01-04 15:50:00,93.91,93.98,93.86,93.88,111000.0,65.7375,65.7865,65.7025,65.7165,111000.0
2013-01-07 09:30:00,93.43,93.88,93.41,93.75,59700.0,65.4015,65.7165,65.3875,65.6255,59700.0
2013-01-07 09:40:00,93.77,93.87,93.66,93.72,33500.0,65.6395,65.7095,65.5625,65.6045,33500.0
2013-01-07 09:50:00,93.69,93.79,93.59,93.76,20500.0,65.5835,65.6535,65.5135,65.6325,20500.0
2013-01-07 10:00:00,93.76,93.96,93.73,93.93,23900.0,65.6325,65.7725,65.6115,65.7515,23900.0
2013-01-07 10:10:00,93.92,94.15,93.89,94.08,33000.0,65.7445,65.9055,65.7235,65.8565,33000.0
2013-01-07 10:20:00,94.14,94.28,94.09,94.27,27700.0,65.8985,65.9965,65.8635,65.9895,27700.0
2013-01-07 10:30:00,94.25,94.35,94.14,94.34,34900.0,65.9755,66.0455,65.8985,66.0385,34900.0
2013-01-07 10:40:00,94.34,94.36,94.2,94.33,36000.0,66.0385,66.0525,65.9405,66.0315,36000.0
2013-01-07 10:50:00,94.34,94.35,94.22,94.25,16600.0,66.0385,66.0455,65.9545,65.9755,16600.0
2013-01-07 11:00:00,94.25,94.25,93.94,93.94,24100.0,65.9755,65.9755,65.7585,65.7585,24100.0
2013-01-07 11:10:00,93.92,93.95,93.87,93.91,31300.0,65.7445,65.7655,65.7095,65.7375,31300.0
2013-01-07 11:20:00,93.91,94.02,93.89,94.0,19200.0,65.7375,65.8145,65.7235,65.8005,19200.0
2013-01-07 11:30:00,93.96,94.02,93.75,93.79,35700.0,65.7725,65.8145,65.6255,65.6535,35700.0
2013-01-07 11:40:00,93.78,93.86,93.76,93.83,16800.0,65.6465,65.7025,65.6325,65.6815,16800.0
2013-01-07 11:50:00,93.84,93.91,93.81,93.87,15300.0,65.6885,65.7375,65.6675,65.7095,15300.0
2013-01-07 12:00:00,93.87,93.95,93.83,93.83,19000.0,65.7095,65.7655,65.6815,65.6815,19000.0
2013-01-07 12:10:00,93.81,93.85,93.8,93.84,21200.0,65.6675,65.6955,65.6605,65.6885,21200.0
2013-01-07 12:20:00,93.83,93.84,93.73,93.81,21500.0,65.6815,65.6885,65.6115,65.6675,21500.0
2013-01-07 12:30:00,93.81,93.99,93.81,93.86,21900.0,65.6675,65.7935,65.6675,65.7025,21900.0
2013-01-07 12:40:00,93.87,93.87,93.81,93.84,17100.0,65.7095,65.7095,65.6675,65.6885,17100.0
2013-01-07 12:50:00,93.85,93.86,93.76,93.8,17700.0,65.6955,65.7025,65.6325,65.6605,17700.0
2013-01-07 13:00:00,93.77,93.88,93.77,93.87,23800.0,65.6395,65.7165,65.6395,65.7095,23800.0
2013-01-07 13:10:00,93.88,93.88,93.76,93.8,28800.0,65.7165,65.7165,65.6325,65.6605,28800.0
2013-01-07 13:20:00,93.78,94.07,93.78,94.06,26200.0,65.6465,65.8495,65.6465,65.8425,26200.0
2013-01-07 13:30:00,94.06,94.08,93.83,93.83,53600.0,65.8425,65.8565,65.6815,65.6815,53600.0
2013-01-07 13:40:00,93.85,93.89,93.81,93.83,15400.0,65.6955,65.7235,65.6675,65.6815,15400.0
2013-01-07 13:50:00,93.83,93.94,93.81,93.93,29400.0,65.6815,65.7585,65.6675,65.7515,29400.0
2013-01-07 14:00:00,93.93,94.05,93.93,93.97,39800.0,65.7515,65.8355,65.7515,65.7795,39800.0
2013-01-07 14:10:00,93.94,93.96,93.87,93.92,17800.0,65.7585,65.7725,65.7095,65.7445,17800.0
2013-01-07 14:20:00,93.91,94.03,93.85,94.02,17900.0,65.7375,65.8215,65.6955,65.8145,17900.0
2013-01-07 14:30:00,94.0,94.09,94.0,94.05,31800.0,65.8005,65.8635,65.8005,65.8355,31800.0
2013-01-07 14:40:00,94.05,94.09,94.01,94.08,20000.0,65.8355,65.8635,65.8075,65.8565,20000.0
2013-01-07 14:50:00,94.08,94.22,94.07,94.19,29300.0,65.8565,65.9545,65.8495,65.9335,29300.0
2013-01-07 15:00:00,94.21,94.22,94.1,94.15,34400.0,65.9475,65.9545,65.8705,65.9055,34400.0
2013-01-07 15:10:00,94.14,94.18,94.13,94.13,23400.0,65.8985,65.9265,65.8915,65.8915,23400.0
2013-01-07 15:20:00,94.13,94.18,94.07,94.17,29600.0,65.8915,65.9265,65.8495,65.9195,29600.0
2013-01-07 15:30:00,94.16,94.23,94.15,94.2,42100.0,65.9125,65.9615,65.9055,65.9405,42100.0
2013-01-07 15:40:00,94.2,94.24,94.15,94.19,64000.0,65.9405,65.9685,65.9055,65.9335,64000.0
2013-01-07 15:50:00,94.19,94.25,94.16,94.19,134200.0,65.9335,65.9755,65.9125,65.9335,134200.0
2013-01-08 09:30:00,93.8,93.8,93.29,93.64,55600.0,65.6605,65.6605,65.3035,65.5485,55600.0
2013-01-08 09:40:00,93.63,93.63,93.33,93.37,41100.0,65.5415,65.5415,65.3315,65.3595,41100.0
2013-01-08 09:50:00,93.38,93.45,93.31,93.33,22400.0,65.3665,65.4155,65.3175,65.3315,22400.0
2013-01-08 10:00:00,93.32,93.6,93.21,93.54,34700.0,65.3245,65.5205,65.2475,65.4785,34700.0
2013-01-08 10:10:00,93.56,93.62,93.36,93.4,29000.0,65.4925,65.5345,65.3525,65.3805,29000.0
2013-01-08 10:20:00,93.38,93.43,93.35,93.42,30200.0,65.3665,65.4015,65.3455,65.3945,30200.0
2013-01-08 10:30:00,93.41,93.49,93.37,93.43,14900.0,65.3875,65.4435,65.3595,65.4015,14900.0
2013-01-08 10:40:00,93.42,93.51,93.38,93.41,28400.0,65.3945,65.4575,65.3665,65.3875,28400.0
2013-01-08 10:50:00,93.43,93.52,93.4,93.45,20200.0,65.4015,65.4645,65.3805,65.4155,20200.0
2013-01-08 11:00:00,93.44,93.46,93.38,93.39,16500.0,65.4085,65.4225,65.3665,65.3735,16500.0
2013-01-08 11:10:00,93.38,93.44,93.35,93.39,15800.0,65.3665,65.4085,65.3455,65.3735,15800.0
2013-01-08 11:20:00,93.39,93.4,93.3,93.35,26000.0,65.3735,65.3805,65.3105,65.3455,26000.0
2013-01-08 11:30:00,93.33,93.44,93.28,93.44,39400.0,65.3315,65.4085,65.2965,65.4085,39400.0
2013-01-08 11:40:00,93.45,93.48,93.38,93.38,20800.0,65.4155,65.4365,65.3665,65.3665,20800.0
2013-01-08 11:50:00,93.37,93.39,93.26,93.32,13600.0,65.3595,65.3735,65.2825,65.3245,13600.0
2013-01-08 12:00:00,93.32,93.41,93.31,93.4,16300.0,65.3245,65.3875,65.3175,65.3805,16300.0
2013-01-08 12:10:00,93.39,93.44,93.37,93.38,14600.0,65.3735,65.4085,65.3595,65.3665,14600.0
2013-01-08 12:20:00,93.37,93.38,93.27,93.32,23800.0,65.3595,65.3665,65.2895,65.3245,23800.0
2013-01-08 12:30:00,93.31,93.34,93.11,93.11,20000.0,65.3175,65.3385,65.1775,65.1775,20000.0
2013-01-08 12:40:00,93.11,93.12,93.03,93.08,27600.0,65.1775,65.1845,65.1215,65.1565,27600.0
2013-01-08 12:50:00,93.08,93.08,92.8,92.85,35100.0,65.1565,65.1565,64.9605,64.9955,35100.0
2013-01-08 13:00:00,92.85,92.95,92.75,92.75,29800.0,64.9955,65.0655,64.9255,64.9255,29800.0
2013-01-08 13:10:00,92.76,92.76,92.59,92.65,40700.0,64.9325,64.9325,64.8135,64.8555,40700.0
2013-01-08 13:20:00,92.63,92.69,92.62,92.63,11300.0,64.8415,64.8835,64.8345,64.8415,11300.0
2013-01-08 13:30:00,92.62,92.68,92.59,92.65,38900.0,64.8345,64.8765,64.8135,64.8555,38900.0
2013-01-08 13:40:00,92.65,92.69,92.6,92.65,39100.0,64.8555,64.8835,64.8205,64.8555,39100.0
2013-01-08 13:50:00,92.66,92.75,92.65,92.68,43900.0,64.8625,64.9255,64.8555,64.8765,43900.0
2013-01-08 14:00:00,92.68,92.77,92.67,92.72,22300.0,64.8765,64.9395,64.8695,64.9045,22300.0
2013-01-08 14:10:00,92.73,92.79,92.7,92.7,19500.0,64.9115,64.9535,64.8905,64.8905,19500.0
2013-01-08 14:20:00,92.69,92.78,92.68,92.78,26800.0,64.8835,64.9465,64.8765,64.9465,26800.0
2013-01-08 14:30:00,92.78,92.86,92.67,92.71,38500.0,64.9465,65.0025,64.8695,64.8975,38500.0
2013-01-08 14:40:00,92.69,92.72,92.64,92.72,16700.0,64.8835,64.9045,64.8485,64.9045,16700.0
2013-01-08 14:50:00,92.71,92.71,92.46,92.46,38300.0,64.8975,64.8975,64.7225,64.7225,38300.0
2013-01-08 15:00:00,92.46,92.68,92.45,92.67,33400.0,64.7225,64.8765,64.7155,64.8695,33400.0
2013-01-08 15:10:00,92.68,92.75,92.68,92.73,25000.0,64.8765,64.9255,64.8765,64.9115,25000.0
2013-01-08 15:20:00,92.74,92.8,92.71,92.79,45100.0,64.9185,64.9605,64.8975,64.9535,45100.0
2013-01-08 15:30:00,92.79,92.86,92.75,92.75,41500.0,64.9535,65.0025,64.9255,64.9255,41500.0
2013-01-08 15:40:00,92.76,92.76,92.69,92.75,66500.0,64.9325,64.9325,64.8835,64.9255,66500.0
2013-01-08 15:50:00,92.76,92.96,92.76,92.96,102500.0,64.9325,65.0725,64.9325,65.0725,102500.0
2013-01-09 09:30:00,93.17,93.49,92.65,92.7,67300.0,65.2195,65.4435,64.8555,64.8905,67300.0
2013-01-09 09:40:00,92.74,93.26,92.61,93.13,46700.0,64.9185,65.2825,64.8275,65.1915,46700.0
2013-01-09 09:50:00,93.14,93.52,93.01,93.52,27400.0,65.1985,65.4645,65.1075,65.4645,27400.0
2013-01-09 10:00:00,93.52,93.87,93.52,93.66,52200.0,65.4645,65.7095,65.4645,65.5625,52200.0
2013-01-09 10:10:00,93.66,93.95,93.66,93.95,35500.0,65.5625,65.7655,65.5625,65.7655,35500.0
2013-01-09 10:20:00,93.95,94.04,93.91,93.98,33500.0,65.7655,65.8285,65.7375,65.7865,33500.0
2013-01-09 10:30:00,93.97,94.0,93.75,93.9,42300.0,65.7795,65.8005,65.6255,65.7305,42300.0
2013-01-09 10:40:00,93.9,93.97,93.8,93.89,50100.0,65.7305,65.7795,65.6605,65.7235,50100.0
2013-01-09 10:50:00,93.87,93.91,93.83,93.88,16000.0,65.7095,65.7375,65.6815,65.7165,16000.0
2013-01-09 11:00:00,93.87,93.92,93.84,93.84,30900.0,65.7095,65.7445,65.6885,65.6885,30900.0
2013-01-09 11:10:00,93.84,93.86,93.77,93.82,47800.0,65.6885,65.7025,65.6395,65.6745,47800.0
2013-01-09 11:20:00,93.83,93.96,93.8,93.95,8600.0,65.6815,65.7725,65.6605,65.7655,8600.0
2013-01-09 11:30:00,93.95,93.99,93.88,93.89,26000.0,65.7655,65.7935,65.7165,65.7235,26000.0
2013-01-09 11:40:00,93.9,93.91,93.8,93.87,13300.0,65.7305,65.7375,65.6605,65.7095,13300.0
2013-01-09 11:50:00,93.84,93.9,93.78,93.9,16800.0,65.6885,65.7305,65.6465,65.7305,16800.0
2013-01-09 12:00:00,93.89,93.92,93.85,93.87,12600.0,65.7235,65.7445,65.6955,65.7095,12600.0
2013-01-09 12:10:00,93.87,93.88,93.83,93.86,29800.0,65.7095,65.7165,65.6815,65.7025,29800.0
2013-01-09 12:20:00,93.86,93.91,93.84,93.86,10200.0,65.7025,65.7375,65.6885,65.7025,10200.0
2013-01-09 12:30:00,93.84,93.86,93.77,93.81,26700.0,65.6885,65.7025,65.6395,65.6675,26700.0
2013-01-09 12:40:00,93.81,93.9,93.77,93.9,39400.0,65.6675,65.7305,65.6395,65.7305,39400.0
2013-01-09 12:50:00,93.9,93.9,93.79,93.84,29000.0,65.7305,65.7305,65.6535,65.6885,29000.0
2013-01-09 13:00:00,93.84,93.86,93.8,93.81,13200.0,65.6885,65.7025,65.6605,65.6675,13200.0
2013-01-09 13:10:00,93.81,93.86,93.79,93.86,16900.0,65.6675,65.7025,65.6535,65.7025,16900.0
2013-01-09 13:20:00,93.85,93.85,93.8,93.81,33500.0,65.6955,65.6955,65.6605,65.6675,33500.0
2013-01-09 13:30:00,93.82,93.9,93.79,93.9,16200.0,65.6745,65.7305,65.6535,65.7305,16200.0
2013-01-09 13:40:00,93.89,93.91,93.83,93.88,11900.0,65.7235,65.7375,65.6815,65.7165,11900.0
2013-01-09 13:50:00,93.89,93.9,93.84,93.87,41000.0,65.7235,65.7305,65.6885,65.7095,41000.0
2013-01-09 14:00:00,93.87,93.93,93.84,93.93,14400.0,65.7095,65.7515,65.6885,65.7515,14400.0
2013-01-09 14:10:00,93.93,94.0,93.93,93.98,16100.0,65.7515,65.8005,65.7515,65.7865,16100.0
2013-01-09 14:20:00,93.98,93.99,93.92,93.98,26000.0,65.7865,65.7935,65.7445,65.7865,26000.0
2013-01-09 14:30:00,93.99,93.99,93.81,93.83,31900.0,65.7935,65.7935,65.6675,65.6815,31900.0
2013-01-09 14:40:00,93.82,93.82,93.74,93.77,44300.0,65.6745,65.6745,65.6185,65.6395,44300.0
2013-01-09 14:50:00,93.78,93.8,93.75,93.77,25100.0,65.6465,65.6605,65.6255,65.6395,25100.0
2013-01-09 15:00:00,93.76,93.81,93.75,93.77,30600.0,65.6325,65.6675,65.6255,65.6395,30600.0
2013-01-09 15:10:00,93.78,93.81,93.75,93.8,25400.0,65.6465,65.6675,65.6255,65.6605,25400.0
2013-01-09 15:20:00,93.8,93.86,93.79,93.83,29400.0,65.6605,65.7025,65.6535,65.6815,29400.0
2013-01-09 15:30:00,93.83,93.86,93.79,93.86,36000.0,65.6815,65.7025,65.6535,65.7025,36000.0
2013-01-09 15:40:00,93.87,93.92,93.82,93.91,36700.0,65.7095,65.7445,65.6745,65.7375,36700.0
2013-01-09 15:50:00,93.91,93.98,93.9,93.97,95000.0,65.7375,65.7865,65.7305,65.7795,95000.0
2013-01-10 09:30:00,94.28,94.35,93.65,93.86,51900.0,65.9965,66.0455,65.5555,65.7025,51900.0
2013-01-10 09:40:00,93.87,94.07,93.56,94.07,27400.0,65.7095,65.8495,65.4925,65.8495,27400.0
2013-01-10 09:50:00,94.01,94.06,93.83,93.9,25000.0,65.8075,65.8425,65.6815,65.7305,25000.0
2013-01-10 10:00:00,93.88,93.98,93.71,93.86,24700.0,65.7165,65.7865,65.5975,65.7025,24700.0
2013-01-10 10:10:00,93.84,94.04,93.82,93.98,27300.0,65.6885,65.8285,65.6745,65.7865,27300.0
2013-01-10 10:20:00,94.0,94.01,93.71,93.9,26300.0,65.8005,65.8075,65.5975,65.7305,26300.0
2013-01-10 10:30:00,93.87,93.91,93.76,93.91,29400.0,65.7095,65.7375,65.6325,65.7375,29400.0
2013-01-10 10:40:00,93.92,94.04,93.86,93.92,24500.0,65.7445,65.8285,65.7025,65.7445,24500.0
2013-01-10 10:50:00,93.91,94.06,93.87,93.97,20200.0,65.7375,65.8425,65.7095,65.7795,20200.0
2013-01-10 11:00:00,93.92,94.08,93.89,94.03,18200.0,65.7445,65.8565,65.7235,65.8215,18200.0
2013-01-10 11:10:00,94.0,94.08,93.92,93.97,25500.0,65.8005,65.8565,65.7445,65.7795,25500.0
2013-01-10 11:20:00,93.96,94.0,93.88,93.88,17000.0,65.7725,65.8005,65.7165,65.7165,17000.0
2013-01-10 11:30:00,93.9,94.02,93.89,93.97,38000.0,65.7305,65.8145,65.7235,65.7795,38000.0
2013-01-10 11:40:00,93.98,94.05,93.98,94.05,19000.0,65.7865,65.8355,65.7865,65.8355,19000.0
2013-01-10 11:50:00,94.09,94.09,93.97,94.09,18800.0,65.8635,65.8635,65.7795,65.8635,18800.0
2013-01-10 12:00:00,94.1,94.13,94.03,94.09,35200.0,65.8705,65.8915,65.8215,65.8635,35200.0
2013-01-10 12:10:00,94.09,94.1,93.99,94.01,32000.0,65.8635,65.8705,65.7935,65.8075,32000.0
2013-01-10 12:20:00,94.01,94.02,93.85,93.85,22100.0,65.8075,65.8145,65.6955,65.6955,22100.0
2013-01-10 12:30:00,93.86,93.96,93.86,93.96,11400.0,65.7025,65.7725,65.7025,65.7725,11400.0
2013-01-10 12:40:00,94.03,94.03,93.92,94.01,17700.0,65.8215,65.8215,65.7445,65.8075,17700.0
2013-01-10 12:50:00,94.0,94.15,93.96,94.12,22000.0,65.8005,65.9055,65.7725,65.8845,22000.0
2013-01-10 13:00:00,94.13,94.23,94.08,94.09,23500.0,65.8915,65.9615,65.8565,65.8635,23500.0
2013-01-10 13:10:00,94.09,94.11,93.99,93.99,17000.0,65.8635,65.8775,65.7935,65.7935,17000.0
2013-01-10 13:20:00,93.96,94.06,93.92,93.94,19500.0,65.7725,65.8425,65.7445,65.7585,19500.0
2013-01-10 13:30:00,93.93,93.98,93.9,93.91,17100.0,65.7515,65.7865,65.7305,65.7375,17100.0
2013-01-10 13:40:00,93.93,94.0,93.92,93.93,19000.0,65.7515,65.8005,65.7445,65.7515,19000.0
2013-01-10 13:50:00,93.92,93.99,93.92,93.95,13300.0,65.7445,65.7935,65.7445,65.7655,13300.0
2013-01-10 14:00:00,93.94,93.94,93.84,93.88,27100.0,65.7585,65.7585,65.6885,65.7165,27100.0
2013-01-10 14:10:00,93.87,93.88,93.79,93.84,16900.0,65.7095,65.7165,65.6535,65.6885,16900.0
2013-01-10 14:20:00,93.84,93.85,93.76,93.79,31800.0,65.6885,65.6955,65.6325,65.6535,31800.0
2013-01-10 14:30:00,93.8,93.85,93.79,93.81,22200.0,65.6605,65.6955,65.6535,65.6675,22200.0
2013-01-10 14:40:00,93.83,94.01,93.81,94.0,46500.0,65.6815,65.8075,65.6675,65.8005,46500.0
2013-01-10 14:50:00,94.0,94.08,93.99,94.05,23100.0,65.8005,65.8565,65.7935,65.8355,23100.0
2013-01-10 15:00:00,94.05,94.12,94.02,94.06,30600.0,65.8355,65.8845,65.8145,65.8425,30600.0
2013-01-10 15:10:00,94.06,94.09,94.03,94.07,24600.0,65.8425,65.8635,65.8215,65.8495,24600.0
2013-01-10 15:20:00,94.07,94.18,94.07,94.14,35800.0,65.8495,65.9265,65.8495,65.8985,35800.0
2013-01-10 15:30:00,94.15,94.16,93.97,93.98,106900.0,65.9055,65.9125,65.7795,65.7865,106900.0
2013-01-10 15:40:00,93.97,93.98,93.81,93.94,177200.0,65.7795,65.7865,65.6675,65.7585,177200.0
2013-01-10 15:50:00,93.95,94.12,93.89,94.11,195500.0,65.7655,65.8845,65.7235,65.8775,195500.0
2013-01-11 09:30:00,94.46,94.77,94.13,94.5,59700.0,66.1225,66.3395,65.8915,66.1505,59700.0
2013-01-11 09:40:00,94.54,94.65,94.43,94.47,32700.0,66.1785,66.2555,66.1015,66.1295,32700.0
2013-01-11 09:50:00,94.48,94.56,94.35,94.39,34100.0,66.1365,66.1925,66.0455,66.0735,34100.0
2013-01-11 10:00:00,94.38,94.58,94.3,94.49,35700.0,66.0665,66.2065,66.0105,66.1435,35700.0
2013-01-11 10:10:00,94.47,94.48,94.17,94.17,29500.0,66.1295,66.1365,65.9195,65.9195,29500.0
2013-01-11 10:20:00,94.15,94.25,94.12,94.17,43400.0,65.9055,65.9755,65.8845,65.9195,43400.0
2013-01-11 10:30:00,94.17,94.2,94.11,94.18,18300.0,65.9195,65.9405,65.8775,65.9265,18300.0
2013-01-11 10:40:00,94.18,94.27,94.16,94.22,20600.0,65.9265,65.9895,65.9125,65.9545,20600.0
2013-01-11 10:50:00,94.23,94.28,94.12,94.17,22200.0,65.9615,65.9965,65.8845,65.9195,22200.0
2013-01-11 11:00:00,94.18,94.28,94.17,94.25,10400.0,65.9265,65.9965,65.9195,65.9755,10400.0
2013-01-11 11:10:00,94.24,94.25,94.09,94.11,43400.0,65.9685,65.9755,65.8635,65.8775,43400.0
2013-01-11 11:20:00,94.11,94.15,93.98,93.98,14000.0,65.8775,65.9055,65.7865,65.7865,14000.0
2013-01-11 11:30:00,93.98,94.07,93.97,94.0,27400.0,65.7865,65.8495,65.7795,65.8005,27400.0
2013-01-11 11:40:00,94.0,94.09,93.98,94.03,24800.0,65.8005,65.8635,65.7865,65.8215,24800.0
2013-01-11 11:50:00,94.03,94.11,94.03,94.05,15500.0,65.8215,65.8775,65.8215,65.8355,15500.0
2013-01-11 12:00:00,94.06,94.13,94.05,94.11,12700.0,65.8425,65.8915,65.8355,65.8775,12700.0
2013-01-11 12:10:00,94.12,94.14,94.1,94.14,16000.0,65.8845,65.8985,65.8705,65.8985,16000.0
2013-01-11 12:20:00,94.15,94.17,94.03,94.06,23700.0,65.9055,65.9195,65.8215,65.8425,23700.0
2013-01-11 12:30:00,94.05,94.1,94.03,94.07,12600.0,65.8355,65.8705,65.8215,65.8495,12600.0
2013-01-11 12:40:00,94.06,94.1,94.01,94.03,43400.0,65.8425,65.8705,65.8075,65.8215,43400.0
2013-01-11 12:50:00,94.03,94.07,93.98,94.01,7800.0,65.8215,65.8495,65.7865,65.8075,7800.0
2013-01-11 13:00:00,94.01,94.03,93.96,93.97,10400.0,65.8075,65.8215,65.7725,65.7795,10400.0
2013-01-11 13:10:00,93.96,94.07,93.94,94.05,22700.0,65.7725,65.8495,65.7585,65.8355,22700.0
2013-01-11 13:20:00,94.04,94.08,93.99,93.99,21800.0,65.8285,65.8565,65.7935,65.7935,21800.0
2013-01-11 13:30:00,94.0,94.04,93.92,93.94,26300.0,65.8005,65.8285,65.7445,65.7585,26300.0
2013-01-11 13:40:00,93.93,93.93,93.63,93.76,33700.0,65.7515,65.7515,65.5415,65.6325,33700.0
2013-01-11 13:50:00,93.76,93.78,93.66,93.67,20100.0,65.6325,65.6465,65.5625,65.5695,20100.0
2013-01-11 14:00:00,93.67,93.77,93.66,93.75,18900.0,65.5695,65.6395,65.5625,65.6255,18900.0
2013-01-11 14:10:00,93.74,93.82,93.73,93.78,18400.0,65.6185,65.6745,65.6115,65.6465,18400.0
2013-01-11 14:20:00,93.79,93.84,93.72,93.78,18900.0,65.6535,65.6885,65.6045,65.6465,18900.0
2013-01-11 14:30:00,93.78,93.82,93.68,93.73,29800.0,65.6465,65.6745,65.5765,65.6115,29800.0
2013-01-11 14:40:00,93.73,93.83,93.72,93.82,17400.0,65.6115,65.6815,65.6045,65.6745,17400.0
2013-01-11 14:50:00,93.81,93.85,93.78,93.84,13300.0,65.6675,65.6955,65.6465,65.6885,13300.0
2013-01-11 15:00:00,93.85,93.85,93.77,93.83,24900.0,65.6955,65.6955,65.6395,65.6815,24900.0
2013-01-11 15:10:00,93.83,93.85,93.78,93.8,30000.0,65.6815,65.6955,65.6465,65.6605,30000.0
2013-01-11 15:20:00,93.79,93.9,93.79,93.89,21900.0,65.6535,65.7305,65.6535,65.7235,21900.0
2013-01-11 15:30:00,93.88,93.95,93.82,93.88,43600.0,65.7165,65.7655,65.6745,65.7165,43600.0
2013-01-11 15:40:00,93.88,93.89,93.81,93.82,39900.0,65.7165,65.7235,65.6675,65.6745,39900.0
2013-01-11 15:50:00,93.82,93.88,93.67,93.72,108600.0,65.6745,65.7165,65.5695,65.6045,108600.0
2013-01-14 09:30:00,93.09,93.94,93.09,93.92,26600.0,65.1635,65.7585,65.1635,65.7445,26600.0
2013-01-14 09:40:00,93.88,93.9,93.65,93.69,15900.0,65.7165,65.7305,65.5555,65.5835,15900.0
2013-01-14 09:50:00,93.73,93.73,93.39,93.44,32300.0,65.6115,65.6115,65.3735,65.4085,32300.0
2013-01-14 10:00:00,93.42,93.56,93.25,93.54,62600.0,65.3945,65.4925,65.2755,65.4785,62600.0
2013-01-14 10:10:00,93.55,93.64,93.5,93.58,17700.0,65.4855,65.5485,65.4505,65.5065,17700.0
2013-01-14 10:20:00,93.6,93.78,93.6,93.7,40800.0,65.5205,65.6465,65.5205,65.5905,40800.0
2013-01-14 10:30:00,93.72,93.9,93.72,93.86,11700.0,65.6045,65.7305,65.6045,65.7025,11700.0
2013-01-14 10:40:00,93.86,93.93,93.8,93.84,12700.0,65.7025,65.7515,65.6605,65.6885,12700.0
2013-01-14 10:50:00,93.85,93.85,93.68,93.72,19800.0,65.6955,65.6955,65.5765,65.6045,19800.0
2013-01-14 11:00:00,93.72,93.75,93.56,93.63,18900.0,65.6045,65.6255,65.4925,65.5415,18900.0
2013-01-14 11:10:00,93.62,93.62,93.46,93.47,12000.0,65.5345,65.5345,65.4225,65.4295,12000.0
2013-01-14 11:20:00,93.44,93.46,93.41,93.41,10200.0,65.4085,65.4225,65.3875,65.3875,10200.0
2013-01-14 11:30:00,93.46,93.52,93.43,93.49,17600.0,65.4225,65.4645,65.4015,65.4435,17600.0
2013-01-14 11:40:00,93.49,93.54,93.43,93.54,11400.0,65.4435,65.4785,65.4015,65.4785,11400.0
2013-01-14 11:50:00,93.54,93.56,93.48,93.51,32100.0,65.4785,65.4925,65.4365,65.4575,32100.0
2013-01-14 12:00:00,93.5,93.51,93.41,93.49,16700.0,65.4505,65.4575,65.3875,65.4435,16700.0
2013-01-14 12:10:00,93.48,93.57,93.48,93.53,9800.0,65.4365,65.4995,65.4365,65.4715,9800.0
2013-01-14 12:20:00,93.53,93.54,93.46,93.46,6500.0,65.4715,65.4785,65.4225,65.4225,6500.0
2013-01-14 12:30:00,93.48,93.53,93.47,93.5,10000.0,65.4365,65.4715,65.4295,65.4505,10000.0
2013-01-14 12:40:00,93.53,93.53,93.45,93.5,4800.0,65.4715,65.4715,65.4155,65.4505,4800.0
2013-01-14 12:50:00,93.5,93.51,93.46,93.49,8000.0,65.4505,65.4575,65.4225,65.4435,8000.0
2013-01-14 13:00:00,93.5,93.53,93.45,93.49,16800.0,65.4505,65.4715,65.4155,65.4435,16800.0
2013-01-14 13:10:00,93.47,93.58,93.47,93.53,6500.0,65.4295,65.5065,65.4295,65.4715,6500.0
2013-01-14 13:20:00,93.56,93.62,93.56,93.61,4200.0,65.4925,65.5345,65.4925,65.5275,4200.0
2013-01-14 13:30:00,93.59,93.63,93.57,93.58,8600.0,65.5135,65.5415,65.4995,65.5065,8600.0
2013-01-14 13:40:00,93.56,93.57,93.47,93.48,8200.0,65.4925,65.4995,65.4295,65.4365,8200.0
2013-01-14 13:50:00,93.49,93.51,93.44,93.47,17200.0,65.4435,65.4575,65.4085,65.4295,17200.0
2013-01-14 14:00:00,93.5,93.63,93.49,93.58,23100.0,65.4505,65.5415,65.4435,65.5065,23100.0
2013-01-14 14:10:00,93.56,93.6,93.53,93.56,9000.0,65.4925,65.5205,65.4715,65.4925,9000.0
2013-01-14 14:20:00,93.54,93.61,93.54,93.6,20100.0,65.4785,65.5275,65.4785,65.5205,20100.0
2013-01-14 14:30:00,93.6,93.66,93.59,93.65,15600.0,65.5205,65.5625,65.5135,65.5555,15600.0
2013-01-14 14:40:00,93.65,93.7,93.6,93.67,18300.0,65.5555,65.5905,65.5205,65.5695,18300.0
2013-01-14 14:50:00,93.66,93.68,93.62,93.67,26900.0,65.5625,65.5765,65.5345,65.5695,26900.0
2013-01-14 15:00:00,93.67,93.75,93.66,93.75,14600.0,65.5695,65.6255,65.5625,65.6255,14600.0
2013-01-14 15:10:00,93.74,93.76,93.7,93.72,15500.0,65.6185,65.6325,65.5905,65.6045,15500.0
2013-01-14 15:20:00,93.7,93.76,93.7,93.73,34800.0,65.5905,65.6325,65.5905,65.6115,34800.0
2013-01-14 15:30:00,93.73,93.78,93.72,93.78,40800.0,65.6115,65.6465,65.6045,65.6465,40800.0
2013-01-14 15:40:00,93.77,93.81,93.76,93.8,31900.0,65.6395,65.6675,65.6325,65.6605,31900.0
2013-01-14 15:50:00,93.79,93.9,93.7,93.9,79000.0,65.6535,65.7305,65.5905,65.7305,79000.0
2013-01-15 09:30:00,93.49,93.83,93.35,93.72,52000.0,65.4435,65.6815,65.3455,65.6045,52000.0
2013-01-15 09:40:00,93.73,93.83,93.44,93.62,56000.0,65.6115,65.6815,65.4085,65.5345,56000.0
2013-01-15 09:50:00,93.66,93.79,93.54,93.69,19700.0,65.5625,65.6535,65.4785,65.5835,19700.0
2013-01-15 10:00:00,93.72,93.84,93.66,93.72,45000.0,65.6045,65.6885,65.5625,65.6045,45000.0
2013-01-15 10:10:00,93.72,93.82,93.5,93.5,65000.0,65.6045,65.6745,65.4505,65.4505,65000.0
2013-01-15 10:20:00,93.5,93.7,93.5,93.57,41900.0,65.4505,65.5905,65.4505,65.4995,41900.0
2013-01-15 10:30:00,93.59,93.94,93.56,93.93,23100.0,65.5135,65.7585,65.4925,65.7515,23100.0
2013-01-15 10:40:00,93.94,93.99,93.84,93.99,14400.0,65.7585,65.7935,65.6885,65.7935,14400.0
2013-01-15 10:50:00,93.99,94.2,93.98,94.18,29500.0,65.7935,65.9405,65.7865,65.9265,29500.0
2013-01-15 11:00:00,94.18,94.24,94.13,94.13,21200.0,65.9265,65.9685,65.8915,65.8915,21200.0
2013-01-15 11:10:00,94.14,94.14,94.03,94.08,24000.0,65.8985,65.8985,65.8215,65.8565,24000.0
2013-01-15 11:20:00,94.08,94.28,94.08,94.19,18900.0,65.8565,65.9965,65.8565,65.9335,18900.0
2013-01-15 11:30:00,94.17,94.21,94.07,94.21,17800.0,65.9195,65.9475,65.8495,65.9475,17800.0
2013-01-15 11:40:00,94.22,94.26,94.17,94.25,13600.0,65.9545,65.9825,65.9195,65.9755,13600.0
2013-01-15 11:50:00,94.26,94.26,94.16,94.19,7500.0,65.9825,65.9825,65.9125,65.9335,7500.0
2013-01-15 12:00:00,94.19,94.32,94.19,94.29,26000.0,65.9335,66.0245,65.9335,66.0035,26000.0
2013-01-15 12:10:00,94.28,94.34,94.26,94.27,24200.0,65.9965,66.0385,65.9825,65.9895,24200.0
2013-01-15 12:20:00,94.27,94.29,94.13,94.13,22700.0,65.9895,66.0035,65.8915,65.8915,22700.0
2013-01-15 12:30:00,94.13,94.27,94.12,94.2,13100.0,65.8915,65.9895,65.8845,65.9405,13100.0
2013-01-15 12:40:00,94.21,94.21,94.09,94.11,13900.0,65.9475,65.9475,65.8635,65.8775,13900.0
2013-01-15 12:50:00,94.11,94.17,94.08,94.15,11400.0,65.8775,65.9195,65.8565,65.9055,11400.0
2013-01-15 13:00:00,94.15,94.17,94.06,94.06,15700.0,65.9055,65.9195,65.8425,65.8425,15700.0
2013-01-15 13:10:00,94.06,94.14,94.03,94.11,14900.0,65.8425,65.8985,65.8215,65.8775,14900.0
2013-01-15 13:20:00,94.12,94.13,94.02,94.05,29300.0,65.8845,65.8915,65.8145,65.8355,29300.0
2013-01-15 13:30:00,94.04,94.14,94.03,94.13,13200.0,65.8285,65.8985,65.8215,65.8915,13200.0
2013-01-15 13:40:00,94.14,94.17,94.02,94.09,37300.0,65.8985,65.9195,65.8145,65.8635,37300.0
2013-01-15 13:50:00,94.08,94.11,93.99,94.02,15500.0,65.8565,65.8775,65.7935,65.8145,15500.0
2013-01-15 14:00:00,94.03,94.07,93.99,94.02,25900.0,65.8215,65.8495,65.7935,65.8145,25900.0
2013-01-15 14:10:00,94.01,94.06,94.01,94.05,9200.0,65.8075,65.8425,65.8075,65.8355,9200.0
2013-01-15 14:20:00,94.04,94.05,93.93,93.94,17900.0,65.8285,65.8355,65.7515,65.7585,17900.0
2013-01-15 14:30:00,93.94,94.04,93.94,94.02,15800.0,65.7585,65.8285,65.7585,65.8145,15800.0
2013-01-15 14:40:00,94.02,94.12,94.02,94.1,11700.0,65.8145,65.8845,65.8145,65.8705,11700.0
2013-01-15 14:50:00,94.12,94.16,93.88,93.88,31300.0,65.8845,65.9125,65.7165,65.7165,31300.0
2013-01-15 15:00:00,93.89,93.99,93.83,93.92,41100.0,65.7235,65.7935,65.6815,65.7445,41100.0
2013-01-15 15:10:00,93.91,94.01,93.9,93.96,30900.0,65.7375,65.8075,65.7305,65.7725,30900.0
2013-01-15 15:20:00,93.96,94.01,93.92,93.94,22800.0,65.7725,65.8075,65.7445,65.7585,22800.0
2013-01-15 15:30:00,93.95,93.99,93.93,93.94,40500.0,65.7655,65.7935,65.7515,65.7585,40500.0
2013-01-15 15:40:00,93.95,94.09,93.93,94.08,38600.0,65.7655,65.8635,65.7515,65.8565,38600.0
2013-01-15 15:50:00,94.08,94.08,93.99,94.02,75800.0,65.8565,65.8565,65.7935,65.8145,75800.0
2013-01-16 09:30:00,93.77,93.77,93.3,93.35,42400.0,65.6395,65.6395,65.3105,65.3455,42400.0
2013-01-16 09:40:00,93.36,93.4,93.22,93.36,20600.0,65.3525,65.3805,65.2545,65.3525,20600.0
2013-01-16 09:50:00,93.35,93.65,93.35,93.56,20300.0,65.3455,65.5555,65.3455,65.4925,20300.0
2013-01-16 10:00:00,93.61,93.81,93.52,93.58,23000.0,65.5275,65.6675,65.4645,65.5065,23000.0
2013-01-16 10:10:00,93.56,93.66,93.27,93.31,25700.0,65.4925,65.5625,65.2895,65.3175,25700.0
2013-01-16 10:20:00,93.31,93.31,93.16,93.21,14000.0,65.3175,65.3175,65.2125,65.2475,14000.0
2013-01-16 10:30:00,93.22,93.34,93.18,93.27,23100.0,65.2545,65.3385,65.2265,65.2895,23100.0
2013-01-16 10:40:00,93.24,93.3,93.11,93.28,18400.0,65.2685,65.3105,65.1775,65.2965,18400.0
2013-01-16 10:50:00,93.29,93.3,93.04,93.15,21300.0,65.3035,65.3105,65.1285,65.2055,21300.0
2013-01-16 11:00:00,93.13,93.35,93.13,93.35,14600.0,65.1915,65.3455,65.1915,65.3455,14600.0
2013-01-16 11:10:00,93.35,93.56,93.34,93.45,30400.0,65.3455,65.4925,65.3385,65.4155,30400.0
2013-01-16 11:20:00,93.44,93.54,93.4,93.41,19100.0,65.4085,65.4785,65.3805,65.3875,19100.0
2013-01-16 11:30:00,93.42,93.43,93.31,93.32,13400.0,65.3945,65.4015,65.3175,65.3245,13400.0
2013-01-16 11:40:00,93.33,93.38,93.27,93.3,39700.0,65.3315,65.3665,65.2895,65.3105,39700.0
2013-01-16 11:50:00,93.31,93.34,93.27,93.28,21200.0,65.3175,65.3385,65.2895,65.2965,21200.0
2013-01-16 12:00:00,93.27,93.33,93.24,93.27,13400.0,65.2895,65.3315,65.2685,65.2895,13400.0
2013-01-16 12:10:00,93.28,93.36,93.28,93.33,9500.0,65.2965,65.3525,65.2965,65.3315,9500.0
2013-01-16 12:20:00,93.34,93.34,93.3,93.33,14900.0,65.3385,65.3385,65.3105,65.3315,14900.0
2013-01-16 12:30:00,93.32,93.35,93.22,93.29,19500.0,65.3245,65.3455,65.2545,65.3035,19500.0
2013-01-16 12:40:00,93.29,93.3,93.2,93.22,11100.0,65.3035,65.3105,65.2405,65.2545,11100.0
2013-01-16 12:50:00,93.23,93.26,93.21,93.23,19900.0,65.2615,65.2825,65.2475,65.2615,19900.0
2013-01-16 13:00:00,93.22,93.27,93.18,93.24,15300.0,65.2545,65.2895,65.2265,65.2685,15300.0
2013-01-16 13:10:00,93.25,93.27,93.2,93.22,10600.0,65.2755,65.2895,65.2405,65.2545,10600.0
2013-01-16 13:20:00,93.21,93.33,93.2,93.32,46900.0,65.2475,65.3315,65.2405,65.3245,46900.0
2013-01-16 13:30:00,93.32,93.41,93.32,93.39,26300.0,65.3245,65.3875,65.3245,65.3735,26300.0
2013-01-16 13:40:00,93.39,93.48,93.39,93.45,19900.0,65.3735,65.4365,65.3735,65.4155,19900.0
2013-01-16 13:50:00,93.46,93.53,93.45,93.47,12600.0,65.4225,65.4715,65.4155,65.4295,12600.0
2013-01-16 14:00:00,93.47,93.55,93.4,93.44,13800.0,65.4295,65.4855,65.3805,65.4085,13800.0
2013-01-16 14:10:00,93.45,93.46,93.43,93.44,13400.0,65.4155,65.4225,65.4015,65.4085,13400.0
2013-01-16 14:20:00,93.45,93.51,93.4,93.4,22000.0,65.4155,65.4575,65.3805,65.3805,22000.0
2013-01-16 14:30:00,93.43,93.48,93.33,93.38,29600.0,65.4015,65.4365,65.3315,65.3665,29600.0
2013-01-16 14:40:00,93.38,93.41,93.35,93.4,19500.0,65.3665,65.3875,65.3455,65.3805,19500.0
2013-01-16 14:50:00,93.4,93.44,93.37,93.42,22900.0,65.3805,65.4085,65.3595,65.3945,22900.0
2013-01-16 15:00:00,93.41,93.44,93.4,93.43,40700.0,65.3875,65.4085,65.3805,65.4015,40700.0
2013-01-16 15:10:00,93.42,93.43,93.4,93.43,16400.0,65.3945,65.4015,65.3805,65.4015,16400.0
2013-01-16 15:20:00,93.42,93.48,93.38,93.4,31400.0,65.3945,65.4365,65.3665,65.3805,31400.0
2013-01-16 15:30:00,93.4,93.45,93.39,93.43,30100.0,65.3805,65.4155,65.3735,65.4015,30100.0
2013-01-16 15:40:00,93.42,93.51,93.41,93.48,52400.0,65.3945,65.4575,65.3875,65.4365,52400.0
2013-01-16 15:50:00,93.47,93.58,93.39,93.56,126600.0,65.4295,65.5065,65.3735,65.4925,126600.0
2013-01-17 09:30:00,93.96,93.99,93.73,93.84,47200.0,65.7725,65.7935,65.6115,65.6885,47200.0
2013-01-17 09:40:00,93.84,93.97,93.8,93.88,33200.0,65.6885,65.7795,65.6605,65.7165,33200.0
2013-01-17 09:50:00,93.88,94.12,93.85,94.07,30100.0,65.7165,65.8845,65.6955,65.8495,30100.0
2013-01-17 10:00:00,94.06,94.07,93.83,93.85,38100.0,65.8425,65.8495,65.6815,65.6955,38100.0
2013-01-17 10:10:00,93.86,93.94,93.71,93.92,31900.0,65.7025,65.7585,65.5975,65.7445,31900.0
2013-01-17 10:20:00,93.92,94.11,93.91,94.11,20000.0,65.7445,65.8775,65.7375,65.8775,20000.0
2013-01-17 10:30:00,94.11,94.28,93.98,94.26,38800.0,65.8775,65.9965,65.7865,65.9825,38800.0
2013-01-17 10:40:00,94.26,94.27,93.95,93.97,21000.0,65.9825,65.9895,65.7655,65.7795,21000.0
2013-01-17 10:50:00,93.95,93.95,93.83,93.84,22100.0,65.7655,65.7655,65.6815,65.6885,22100.0
2013-01-17 11:00:00,93.85,93.95,93.76,93.95,21800.0,65.6955,65.7655,65.6325,65.7655,21800.0
2013-01-17 11:10:00,93.94,94.05,93.93,94.03,18800.0,65.7585,65.8355,65.7515,65.8215,18800.0
2013-01-17 11:20:00,94.02,94.12,94.0,94.09,27300.0,65.8145,65.8845,65.8005,65.8635,27300.0
2013-01-17 11:30:00,94.09,94.21,94.08,94.2,26900.0,65.8635,65.9475,65.8565,65.9405,26900.0
2013-01-17 11:40:00,94.2,94.24,94.17,94.23,8700.0,65.9405,65.9685,65.9195,65.9615,8700.0
2013-01-17 11:50:00,94.23,94.25,94.16,94.21,14200.0,65.9615,65.9755,65.9125,65.9475,14200.0
2013-01-17 12:00:00,94.2,94.27,94.2,94.24,14600.0,65.9405,65.9895,65.9405,65.9685,14600.0
2013-01-17 12:10:00,94.25,94.28,94.24,94.28,20500.0,65.9755,65.9965,65.9685,65.9965,20500.0
2013-01-17 12:20:00,94.27,94.5,94.26,94.43,26000.0,65.9895,66.1505,65.9825,66.1015,26000.0
2013-01-17 12:30:00,94.43,94.46,94.37,94.4,27800.0,66.1015,66.1225,66.0595,66.0805,27800.0
2013-01-17 12:40:00,94.39,94.48,94.36,94.38,16000.0,66.0735,66.1365,66.0525,66.0665,16000.0
2013-01-17 12:50:00,94.39,94.42,94.29,94.3,16200.0,66.0735,66.0945,66.0035,66.0105,16200.0
2013-01-17 13:00:00,94.28,94.31,94.26,94.26,20400.0,65.9965,66.0175,65.9825,65.9825,20400.0
2013-01-17 13:10:00,94.28,94.33,94.24,94.26,16000.0,65.9965,66.0315,65.9685,65.9825,16000.0
2013-01-17 13:20:00,94.25,94.36,94.2,94.32,26300.0,65.9755,66.0525,65.9405,66.0245,26300.0
2013-01-17 13:30:00,94.32,94.42,94.31,94.39,19400.0,66.0245,66.0945,66.0175,66.0735,19400.0
2013-01-17 13:40:00,94.38,94.45,94.37,94.45,49000.0,66.0665,66.1155,66.0595,66.1155,49000.0
2013-01-17 13:50:00,94.45,94.64,94.42,94.64,27800.0,66.1155,66.2485,66.0945,66.2485,27800.0
2013-01-17 14:00:00,94.65,94.72,94.63,94.63,15100.0,66.2555,66.3045,66.2415,66.2415,15100.0
2013-01-17 14:10:00,94.63,94.67,94.57,94.63,22800.0,66.2415,66.2695,66.1995,66.2415,22800.0
2013-01-17 14:20:00,94.63,94.65,94.56,94.59,12100.0,66.2415,66.2555,66.1925,66.2135,12100.0
2013-01-17 14:30:00,94.58,94.71,94.56,94.67,17800.0,66.2065,66.2975,66.1925,66.2695,17800.0
2013-01-17 14:40:00,94.69,94.72,94.62,94.67,23900.0,66.2835,66.3045,66.2345,66.2695,23900.0
2013-01-17 14:50:00,94.67,94.81,94.66,94.81,34500.0,66.2695,66.3675,66.2625,66.3675,34500.0
2013-01-17 15:00:00,94.82,94.89,94.79,94.87,31600.0,66.3745,66.4235,66.3535,66.4095,31600.0
2013-01-17 15:10:00,94.87,94.9,94.87,94.87,27600.0,66.4095,66.4305,66.4095,66.4095,27600.0
2013-01-17 15:20:00,94.87,94.94,94.86,94.89,76000.0,66.4095,66.4585,66.4025,66.4235,76000.0
2013-01-17 15:30:00,94.89,94.92,94.86,94.92,57300.0,66.4235,66.4445,66.4025,66.4445,57300.0
2013-01-17 15:40:00,94.92,95.0,94.92,94.98,85700.0,66.4445,66.5005,66.4445,66.4865,85700.0
2013-01-17 15:50:00,94.97,94.98,94.75,94.75,124400.0,66.4795,66.4865,66.3255,66.3255,124400.0
2013-01-18 09:30:00,94.75,94.75,94.27,94.45,280200.0,66.3255,66.3255,65.9895,66.1155,280200.0
2013-01-18 09:40:00,94.48,94.5,94.29,94.48,30200.0,66.1365,66.1505,66.0035,66.1365,30200.0
2013-01-18 09:50:00,94.43,94.87,94.43,94.71,53900.0,66.1015,66.4095,66.1015,66.2975,53900.0
2013-01-18 10:00:00,94.67,94.91,94.67,94.79,72400.0,66.2695,66.4375,66.2695,66.3535,72400.0
2013-01-18 10:10:00,94.77,94.83,94.71,94.82,26700.0,66.3395,66.3815,66.2975,66.3745,26700.0
2013-01-18 10:20:00,94.8,94.91,94.78,94.85,54800.0,66.3605,66.4375,66.3465,66.3955,54800.0
2013-01-18 10:30:00,94.85,94.89,94.77,94.86,21200.0,66.3955,66.4235,66.3395,66.4025,21200.0
2013-01-18 10:40:00,94.85,94.85,94.72,94.76,14200.0,66.3955,66.3955,66.3045,66.3325,14200.0
2013-01-18 10:50:00,94.76,94.76,94.54,94.55,15700.0,66.3325,66.3325,66.1785,66.1855,15700.0
2013-01-18 11:00:00,94.53,94.57,94.4,94.43,97400.0,66.1715,66.1995,66.0805,66.1015,97400.0
2013-01-18 11:10:00,94.44,94.48,94.32,94.43,16300.0,66.1085,66.1365,66.0245,66.1015,16300.0
2013-01-18 11:20:00,94.43,94.56,94.4,94.53,12700.0,66.1015,66.1925,66.0805,66.1715,12700.0
2013-01-18 11:30:00,94.47,94.55,94.43,94.47,12200.0,66.1295,66.1855,66.1015,66.1295,12200.0
2013-01-18 11:40:00,94.47,94.48,94.3,94.3,17000.0,66.1295,66.1365,66.0105,66.0105,17000.0
2013-01-18 11:50:00,94.31,94.43,94.3,94.39,16300.0,66.0175,66.1015,66.0105,66.0735,16300.0
2013-01-18 12:00:00,94.39,94.5,94.37,94.48,17000.0,66.0735,66.1505,66.0595,66.1365,17000.0
2013-01-18 12:10:00,94.48,94.5,94.44,94.48,22400.0,66.1365,66.1505,66.1085,66.1365,22400.0
2013-01-18 12:20:00,94.49,94.58,94.44,94.56,18600.0,66.1435,66.2065,66.1085,66.1925,18600.0
2013-01-18 12:30:00,94.55,94.58,94.5,94.56,29100.0,66.1855,66.2065,66.1505,66.1925,29100.0
2013-01-18 12:40:00,94.51,94.58,94.45,94.47,20900.0,66.1575,66.2065,66.1155,66.1295,20900.0
2013-01-18 12:50:00,94.47,94.62,94.45,94.53,27600.0,66.1295,66.2345,66.1155,66.1715,27600.0
2013-01-18 13:00:00,94.52,94.69,94.52,94.62,15600.0,66.1645,66.2835,66.1645,66.2345,15600.0
2013-01-18 13:10:00,94.62,94.71,94.58,94.68,22200.0,66.2345,66.2975,66.2065,66.2765,22200.0
2013-01-18 13:20:00,94.69,94.74,94.66,94.71,12400.0,66.2835,66.3185,66.2625,66.2975,12400.0
2013-01-18 13:30:00,94.72,94.74,94.67,94.69,10900.0,66.3045,66.3185,66.2695,66.2835,10900.0
2013-01-18 13:40:00,94.68,94.75,94.65,94.75,25900.0,66.2765,66.3255,66.2555,66.3255,25900.0
2013-01-18 13:50:00,94.75,94.78,94.74,94.75,25300.0,66.3255,66.3465,66.3185,66.3255,25300.0
2013-01-18 14:00:00,94.75,94.78,94.73,94.76,20900.0,66.3255,66.3465,66.3115,66.3325,20900.0
2013-01-18 14:10:00,94.75,94.8,94.74,94.75,16500.0,66.3255,66.3605,66.3185,66.3255,16500.0
2013-01-18 14:20:00,94.75,94.77,94.75,94.75,17000.0,66.3255,66.3395,66.3255,66.3255,17000.0
2013-01-18 14:30:00,94.74,94.79,94.74,94.77,13700.0,66.3185,66.3535,66.3185,66.3395,13700.0
2013-01-18 14:40:00,94.76,94.78,94.64,94.67,42800.0,66.3325,66.3465,66.2485,66.2695,42800.0
2013-01-18 14:50:00,94.65,94.66,94.46,94.52,90500.0,66.2555,66.2625,66.1225,66.1645,90500.0
2013-01-18 15:00:00,94.53,94.63,94.52,94.59,22200.0,66.1715,66.2415,66.1645,66.2135,22200.0
2013-01-18 15:10:00,94.6,94.64,94.43,94.43,68000.0,66.2205,66.2485,66.1015,66.1015,68000.0
2013-01-18 15:20:00,94.43,94.43,94.26,94.38,83900.0,66.1015,66.1015,65.9825,66.0665,83900.0
2013-01-18 15:30:00,94.37,94.45,94.35,94.39,93800.0,66.0595,66.1155,66.0455,66.0735,93800.0
2013-01-18 15:40:00,94.41,94.45,94.35,94.37,189300.0,66.0875,66.1155,66.0455,66.0595,189300.0
2013-01-18 15:50:00,94.39,94.4,93.88,93.96,473400.0,66.0735,66.0805,65.7165,65.7725,473400.0
2013-01-22 09:30:00,94.0,94.43,93.79,94.39,76600.0,65.8005,66.1015,65.6535,66.0735,76600.0
2013-01-22 09:40:00,94.39,94.62,94.36,94.53,80500.0,66.0735,66.2345,66.0525,66.1715,80500.0
2013-01-22 09:50:00,94.52,94.57,94.42,94.45,53200.0,66.1645,66.1995,66.0945,66.1155,53200.0
2013-01-22 10:00:00,94.44,94.55,94.35,94.53,79100.0,66.1085,66.1855,66.0455,66.1715,79100.0
2013-01-22 10:10:00,94.54,94.62,94.49,94.5,66900.0,66.1785,66.2345,66.1435,66.1505,66900.0
2013-01-22 10:20:00,94.5,94.56,94.45,94.47,24600.0,66.1505,66.1925,66.1155,66.1295,24600.0
2013-01-22 10:30:00,94.47,94.53,94.45,94.52,47000.0,66.1295,66.1715,66.1155,66.1645,47000.0
2013-01-22 10:40:00,94.53,94.58,94.53,94.56,20900.0,66.1715,66.2065,66.1715,66.1925,20900.0
2013-01-22 10:50:00,94.57,94.59,94.48,94.53,19200.0,66.1995,66.2135,66.1365,66.1715,19200.0
2013-01-22 11:00:00,94.51,94.58,94.49,94.56,21200.0,66.1575,66.2065,66.1435,66.1925,21200.0
2013-01-22 11:10:00,94.56,94.66,94.55,94.65,22100.0,66.1925,66.2625,66.1855,66.2555,22100.0
2013-01-22 11:20:00,94.66,94.77,94.66,94.74,19200.0,66.2625,66.3395,66.2625,66.3185,19200.0
2013-01-22 11:30:00,94.74,94.74,94.57,94.57,15200.0,66.3185,66.3185,66.1995,66.1995,15200.0
2013-01-22 11:40:00,94.58,94.7,94.58,94.7,19200.0,66.2065,66.2905,66.2065,66.2905,19200.0
2013-01-22 11:50:00,94.7,94.82,94.68,94.8,20700.0,66.2905,66.3745,66.2765,66.3605,20700.0
2013-01-22 12:00:00,94.79,94.85,94.77,94.82,9300.0,66.3535,66.3955,66.3395,66.3745,9300.0
2013-01-22 12:10:00,94.83,94.99,94.81,94.95,33300.0,66.3815,66.4935,66.3675,66.4655,33300.0
2013-01-22 12:20:00,94.95,94.97,94.9,94.95,26100.0,66.4655,66.4795,66.4305,66.4655,26100.0
2013-01-22 12:30:00,94.95,95.07,94.95,95.01,61800.0,66.4655,66.5495,66.4655,66.5075,61800.0
2013-01-22 12:40:00,95.0,95.06,95.0,95.02,18500.0,66.5005,66.5425,66.5005,66.5145,18500.0
2013-01-22 12:50:00,95.04,95.07,95.02,95.05,11800.0,66.5285,66.5495,66.5145,66.5355,11800.0
2013-01-22 13:00:00,95.04,95.05,95.0,95.01,11500.0,66.5285,66.5355,66.5005,66.5075,11500.0
2013-01-22 13:10:00,95.0,95.14,95.0,95.13,26800.0,66.5005,66.5985,66.5005,66.5915,26800.0
2013-01-22 13:20:00,95.12,95.13,95.03,95.05,40200.0,66.5845,66.5915,66.5215,66.5355,40200.0
2013-01-22 13:30:00,95.04,95.05,95.01,95.03,9200.0,66.5285,66.5355,66.5075,66.5215,9200.0
2013-01-22 13:40:00,95.04,95.14,95.04,95.14,21700.0,66.5285,66.5985,66.5285,66.5985,21700.0
2013-01-22 13:50:00,95.14,95.25,95.14,95.24,24900.0,66.5985,66.6755,66.5985,66.6685,24900.0
2013-01-22 14:00:00,95.24,95.31,95.2,95.3,20300.0,66.6685,66.7175,66.6405,66.7105,20300.0
2013-01-22 14:10:00,95.3,95.3,95.21,95.21,32300.0,66.7105,66.7105,66.6475,66.6475,32300.0
2013-01-22 14:20:00,95.2,95.25,95.17,95.21,24700.0,66.6405,66.6755,66.6195,66.6475,24700.0
2013-01-22 14:30:00,95.21,95.27,95.2,95.2,48500.0,66.6475,66.6895,66.6405,66.6405,48500.0
2013-01-22 14:40:00,95.2,95.23,95.19,95.22,35000.0,66.6405,66.6615,66.6335,66.6545,35000.0
2013-01-22 14:50:00,95.22,95.3,95.21,95.23,31800.0,66.6545,66.7105,66.6475,66.6615,31800.0
2013-01-22 15:00:00,95.23,95.26,95.18,95.24,48000.0,66.6615,66.6825,66.6265,66.6685,48000.0
2013-01-22 15:10:00,95.23,95.29,95.19,95.29,44100.0,66.6615,66.7035,66.6335,66.7035,44100.0
2013-01-22 15:20:00,95.29,95.48,95.29,95.45,59000.0,66.7035,66.8365,66.7035,66.8155,59000.0
2013-01-22 15:30:00,95.45,95.61,95.45,95.57,80900.0,66.8155,66.9275,66.8155,66.8995,80900.0
2013-01-22 15:40:00,95.53,95.53,95.19,95.26,69200.0,66.8715,66.8715,66.6335,66.6825,69200.0
2013-01-22 15:50:00,95.27,95.34,95.23,95.29,89300.0,66.6895,66.7385,66.6615,66.7035,89300.0
2013-01-23 09:30:00,94.72,94.72,94.02,94.56,107800.0,66.3045,66.3045,65.8145,66.1925,107800.0
2013-01-23 09:40:00,94.56,95.14,94.56,95.13,102300.0,66.1925,66.5985,66.1925,66.5915,102300.0
2013-01-23 09:50:00,95.13,95.25,95.09,95.25,50700.0,66.5915,66.6755,66.5635,66.6755,50700.0
2013-01-23 10:00:00,95.24,95.78,95.21,95.72,78400.0,66.6685,67.0465,66.6475,67.0045,78400.0
2013-01-23 10:10:00,95.71,95.8,95.24,95.26,101200.0,66.9975,67.0605,66.6685,66.6825,101200.0
2013-01-23 10:20:00,95.26,95.32,95.13,95.15,55800.0,66.6825,66.7245,66.5915,66.6055,55800.0
2013-01-23 10:30:00,95.14,95.3,95.02,95.3,81400.0,66.5985,66.7105,66.5145,66.7105,81400.0
2013-01-23 10:40:00,95.3,95.4,95.17,95.39,34600.0,66.7105,66.7805,66.6195,66.7735,34600.0
2013-01-23 10:50:00,95.41,95.42,95.13,95.2,34800.0,66.7875,66.7945,66.5915,66.6405,34800.0
2013-01-23 11:00:00,95.19,95.22,95.12,95.16,15200.0,66.6335,66.6545,66.5845,66.6125,15200.0
2013-01-23 11:10:00,95.17,95.24,95.07,95.18,25700.0,66.6195,66.6685,66.5495,66.6265,25700.0
2013-01-23 11:20:00,95.18,95.19,95.05,95.12,63700.0,66.6265,66.6335,66.5355,66.5845,63700.0
2013-01-23 11:30:00,95.1,95.28,95.09,95.18,37500.0,66.5705,66.6965,66.5635,66.6265,37500.0
2013-01-23 11:40:00,95.18,95.23,95.07,95.12,27400.0,66.6265,66.6615,66.5495,66.5845,27400.0
2013-01-23 11:50:00,95.13,95.26,95.12,95.22,22900.0,66.5915,66.6825,66.5845,66.6545,22900.0
2013-01-23 12:00:00,95.22,95.34,95.17,95.29,18000.0,66.6545,66.7385,66.6195,66.7035,18000.0
2013-01-23 12:10:00,95.29,95.39,95.29,95.35,29700.0,66.7035,66.7735,66.7035,66.7455,29700.0
2013-01-23 12:20:00,95.36,95.47,95.32,95.45,28500.0,66.7525,66.8295,66.7245,66.8155,28500.0
2013-01-23 12:30:00,95.46,95.48,95.36,95.37,22400.0,66.8225,66.8365,66.7525,66.7595,22400.0
2013-01-23 12:40:00,95.35,95.5,95.35,95.48,17800.0,66.7455,66.8505,66.7455,66.8365,17800.0
2013-01-23 12:50:00,95.48,95.78,95.47,95.78,37000.0,66.8365,67.0465,66.8295,67.0465,37000.0
2013-01-23 13:00:00,95.78,95.79,95.66,95.67,104700.0,67.0465,67.0535,66.9625,66.9695,104700.0
2013-01-23 13:10:00,95.68,95.73,95.55,95.61,23700.0,66.9765,67.0115,66.8855,66.9275,23700.0
2013-01-23 13:20:00,95.61,95.7,95.58,95.58,20400.0,66.9275,66.9905,66.9065,66.9065,20400.0
2013-01-23 13:30:00,95.58,95.65,95.51,95.56,18700.0,66.9065,66.9555,66.8575,66.8925,18700.0
2013-01-23 13:40:00,95.57,95.63,95.55,95.63,21800.0,66.8995,66.9415,66.8855,66.9415,21800.0
2013-01-23 13:50:00,95.62,95.87,95.62,95.69,41800.0,66.9345,67.1095,66.9345,66.9835,41800.0
2013-01-23 14:00:00,95.7,95.72,95.38,95.41,41000.0,66.9905,67.0045,66.7665,66.7875,41000.0
2013-01-23 14:10:00,95.41,95.61,95.4,95.61,22400.0,66.7875,66.9275,66.7805,66.9275,22400.0
2013-01-23 14:20:00,95.61,95.61,95.48,95.56,22200.0,66.9275,66.9275,66.8365,66.8925,22200.0
2013-01-23 14:30:00,95.57,95.66,95.5,95.66,36300.0,66.8995,66.9625,66.8505,66.9625,36300.0
2013-01-23 14:40:00,95.66,95.77,95.6,95.77,59600.0,66.9625,67.0395,66.9205,67.0395,59600.0
2013-01-23 14:50:00,95.78,95.98,95.78,95.92,271100.0,67.0465,67.1865,67.0465,67.1445,271100.0
2013-01-23 15:00:00,95.91,95.93,95.78,95.88,47700.0,67.1375,67.1515,67.0465,67.1165,47700.0
2013-01-23 15:10:00,95.88,95.89,95.72,95.81,42200.0,67.1165,67.1235,67.0045,67.0675,42200.0
2013-01-23 15:20:00,95.8,95.96,95.71,95.96,67700.0,67.0605,67.1725,66.9975,67.1725,67700.0
2013-01-23 15:30:00,95.96,96.04,95.79,95.93,104800.0,67.1725,67.2285,67.0535,67.1515,104800.0
2013-01-23 15:40:00,95.93,95.99,95.8,95.83,103500.0,67.1515,67.1935,67.0605,67.0815,103500.0
2013-01-23 15:50:00,95.82,96.07,95.82,96.07,205000.0,67.0745,67.2495,67.0745,67.2495,205000.0
2013-01-24 09:30:00,96.52,96.52,93.2,93.73,354800.0,67.5645,67.5645,65.2405,65.6115,354800.0
2013-01-24 09:40:00,93.73,94.41,93.43,94.05,176500.0,65.6115,66.0875,65.4015,65.8355,176500.0
2013-01-24 09:50:00,94.04,94.39,93.33,93.49,113900.0,65.8285,66.0735,65.3315,65.4435,113900.0
2013-01-24 10:00:00,93.49,93.88,93.24,93.84,73900.0,65.4435,65.7165,65.2685,65.6885,73900.0
2013-01-24 10:10:00,93.85,94.14,93.56,93.67,64000.0,65.6955,65.8985,65.4925,65.5695,64000.0
2013-01-24 10:20:00,93.72,93.95,93.45,93.7,66700.0,65.6045,65.7655,65.4155,65.5905,66700.0
2013-01-24 10:30:00,93.72,93.76,93.43,93.44,72400.0,65.6045,65.6325,65.4015,65.4085,72400.0
2013-01-24 10:40:00,93.47,93.58,93.05,93.4,91700.0,65.4295,65.5065,65.1355,65.3805,91700.0
2013-01-24 10:50:00,93.4,93.51,93.28,93.39,82900.0,65.3805,65.4575,65.2965,65.3735,82900.0
2013-01-24 11:00:00,93.4,93.76,93.4,93.49,105600.0,65.3805,65.6325,65.3805,65.4435,105600.0
2013-01-24 11:10:00,93.49,93.6,93.23,93.39,65100.0,65.4435,65.5205,65.2615,65.3735,65100.0
2013-01-24 11:20:00,93.38,93.72,93.35,93.7,89700.0,65.3665,65.6045,65.3455,65.5905,89700.0
2013-01-24 11:30:00,93.7,93.96,93.7,93.94,103300.0,65.5905,65.7725,65.5905,65.7585,103300.0
2013-01-24 11:40:00,93.95,94.18,93.72,93.72,100300.0,65.7655,65.9265,65.6045,65.6045,100300.0
2013-01-24 11:50:00,93.73,94.0,93.73,93.93,108300.0,65.6115,65.8005,65.6115,65.7515,108300.0
2013-01-24 12:00:00,93.93,93.94,93.79,93.86,52700.0,65.7515,65.7585,65.6535,65.7025,52700.0
2013-01-24 12:10:00,93.85,93.95,93.83,93.9,79500.0,65.6955,65.7655,65.6815,65.7305,79500.0
2013-01-24 12:20:00,93.9,93.91,93.65,93.71,44600.0,65.7305,65.7375,65.5555,65.5975,44600.0
2013-01-24 12:30:00,93.7,93.71,93.55,93.57,33700.0,65.5905,65.5975,65.4855,65.4995,33700.0
2013-01-24 12:40:00,93.55,93.67,93.5,93.51,24100.0,65.4855,65.5695,65.4505,65.4575,24100.0
2013-01-24 12:50:00,93.5,93.53,93.4,93.41,31200.0,65.4505,65.4715,65.3805,65.3875,31200.0
2013-01-24 13:00:00,93.41,93.52,93.38,93.51,64400.0,65.3875,65.4645,65.3665,65.4575,64400.0
2013-01-24 13:10:00,93.51,93.61,93.45,93.59,42400.0,65.4575,65.5275,65.4155,65.5135,42400.0
2013-01-24 13:20:00,93.58,93.94,93.57,93.82,157800.0,65.5065,65.7585,65.4995,65.6745,157800.0
2013-01-24 13:30:00,93.8,93.9,93.73,93.84,59800.0,65.6605,65.7305,65.6115,65.6885,59800.0
2013-01-24 13:40:00,93.84,93.87,93.52,93.6,91600.0,65.6885,65.7095,65.4645,65.5205,91600.0
2013-01-24 13:50:00,93.59,93.73,93.58,93.59,74000.0,65.5135,65.6115,65.5065,65.5135,74000.0
2013-01-24 14:00:00,93.57,93.61,93.5,93.61,38400.0,65.4995,65.5275,65.4505,65.5275,38400.0
2013-01-24 14:10:00,93.61,93.61,93.5,93.54,56600.0,65.5275,65.5275,65.4505,65.4785,56600.0
2013-01-24 14:20:00,93.55,93.61,93.54,93.6,45500.0,65.4855,65.5275,65.4785,65.5205,45500.0
2013-01-24 14:30:00,93.6,93.62,93.51,93.58,55900.0,65.5205,65.5345,65.4575,65.5065,55900.0
2013-01-24 14:40:00,93.58,93.64,93.53,93.58,84900.0,65.5065,65.5485,65.4715,65.5065,84900.0
2013-01-24 14:50:00,93.58,93.61,93.52,93.54,53800.0,65.5065,65.5275,65.4645,65.4785,53800.0
2013-01-24 15:00:00,93.54,93.57,93.47,93.49,74600.0,65.4785,65.4995,65.4295,65.4435,74600.0
2013-01-24 15:10:00,93.51,93.51,93.43,93.48,65800.0,65.4575,65.4575,65.4015,65.4365,65800.0
2013-01-24 15:20:00,93.47,93.51,93.36,93.48,111300.0,65.4295,65.4575,65.3525,65.4365,111300.0
2013-01-24 15:30:00,93.47,93.62,93.47,93.53,146100.0,65.4295,65.5345,65.4295,65.4715,146100.0
2013-01-24 15:40:00,93.54,93.67,93.46,93.47,255800.0,65.4785,65.5695,65.4225,65.4295,255800.0
2013-01-24 15:50:00,93.46,93.47,92.9,93.24,494800.0,65.4225,65.4295,65.0305,65.2685,494800.0
2013-01-25 09:30:00,93.24,93.26,92.86,92.96,137200.0,65.2685,65.2825,65.0025,65.0725,137200.0
2013-01-25 09:40:00,92.96,93.02,92.88,92.94,72600.0,65.0725,65.1145,65.0165,65.0585,72600.0
2013-01-25 09:50:00,92.94,93.01,92.78,92.78,57600.0,65.0585,65.1075,64.9465,64.9465,57600.0
2013-01-25 10:00:00,92.77,92.81,92.49,92.68,97600.0,64.9395,64.9675,64.7435,64.8765,97600.0
2013-01-25 10:10:00,92.69,92.81,92.65,92.81,52800.0,64.8835,64.9675,64.8555,64.9675,52800.0
2013-01-25 10:20:00,92.8,92.81,92.53,92.55,68200.0,64.9605,64.9675,64.7715,64.7855,68200.0
2013-01-25 10:30:00,92.56,92.75,92.56,92.66,51800.0,64.7925,64.9255,64.7925,64.8625,51800.0
2013-01-25 10:40:00,92.65,92.73,92.54,92.54,71700.0,64.8555,64.9115,64.7785,64.7785,71700.0
2013-01-25 10:50:00,92.56,92.58,92.52,92.58,36000.0,64.7925,64.8065,64.7645,64.8065,36000.0
2013-01-25 11:00:00,92.58,92.85,92.58,92.85,65300.0,64.8065,64.9955,64.8065,64.9955,65300.0
2013-01-25 11:10:00,92.84,92.93,92.81,92.85,56800.0,64.9885,65.0515,64.9675,64.9955,56800.0
2013-01-25 11:20:00,92.85,92.85,92.62,92.62,75000.0,64.9955,64.9955,64.8345,64.8345,75000.0
2013-01-25 11:30:00,92.62,92.84,92.6,92.63,85100.0,64.8345,64.9885,64.8205,64.8415,85100.0
2013-01-25 11:40:00,92.65,92.92,92.63,92.86,68500.0,64.8555,65.0445,64.8415,65.0025,68500.0
2013-01-25 11:50:00,92.86,92.87,92.77,92.83,39100.0,65.0025,65.0095,64.9395,64.9815,39100.0
2013-01-25 12:00:00,92.83,92.95,92.81,92.9,27200.0,64.9815,65.0655,64.9675,65.0305,27200.0
2013-01-25 12:10:00,92.9,92.91,92.58,92.58,87500.0,65.0305,65.0375,64.8065,64.8065,87500.0
2013-01-25 12:20:00,92.58,92.79,92.51,92.72,64400.0,64.8065,64.9535,64.7575,64.9045,64400.0
2013-01-25 12:30:00,92.73,92.84,92.69,92.69,38800.0,64.9115,64.9885,64.8835,64.8835,38800.0
2013-01-25 12:40:00,92.68,92.71,92.51,92.56,82300.0,64.8765,64.8975,64.7575,64.7925,82300.0
2013-01-25 12:50:00,92.55,92.71,92.53,92.7,37700.0,64.7855,64.8975,64.7715,64.8905,37700.0
2013-01-25 13:00:00,92.7,92.71,92.51,92.61,104400.0,64.8905,64.8975,64.7575,64.8275,104400.0
2013-01-25 13:10:00,92.63,92.7,92.55,92.59,50100.0,64.8415,64.8905,64.7855,64.8135,50100.0
2013-01-25 13:20:00,92.61,92.7,92.51,92.64,71900.0,64.8275,64.8905,64.7575,64.8485,71900.0
2013-01-25 13:30:00,92.64,92.67,92.51,92.64,75100.0,64.8485,64.8695,64.7575,64.8485,75100.0
2013-01-25 13:40:00,92.64,92.67,92.51,92.62,68200.0,64.8485,64.8695,64.7575,64.8345,68200.0
2013-01-25 13:50:00,92.63,92.97,92.63,92.85,54700.0,64.8415,65.0795,64.8415,64.9955,54700.0
2013-01-25 14:00:00,92.84,93.0,92.76,92.76,58800.0,64.9885,65.1005,64.9325,64.9325,58800.0
2013-01-25 14:10:00,92.75,92.76,92.53,92.64,101300.0,64.9255,64.9325,64.7715,64.8485,101300.0
2013-01-25 14:20:00,92.63,92.63,92.28,92.3,86300.0,64.8415,64.8415,64.5965,64.6105,86300.0
2013-01-25 14:30:00,92.3,92.5,92.29,92.46,66100.0,64.6105,64.7505,64.6035,64.7225,66100.0
2013-01-25 14:40:00,92.46,92.51,92.42,92.49,42100.0,64.7225,64.7575,64.6945,64.7435,42100.0
2013-01-25 14:50:00,92.49,92.51,92.33,92.33,54500.0,64.7435,64.7575,64.6315,64.6315,54500.0
2013-01-25 15:00:00,92.33,92.53,92.33,92.5,62300.0,64.6315,64.7715,64.6315,64.7505,62300.0
2013-01-25 15:10:00,92.49,92.59,92.39,92.58,64300.0,64.7435,64.8135,64.6735,64.8065,64300.0
2013-01-25 15:20:00,92.58,92.58,92.49,92.53,73900.0,64.8065,64.8065,64.7435,64.7715,73900.0
2013-01-25 15:30:00,92.54,92.58,92.42,92.42,94400.0,64.7785,64.8065,64.6945,64.6945,94400.0
2013-01-25 15:40:00,92.42,92.43,92.28,92.31,99800.0,64.6945,64.7015,64.5965,64.6175,99800.0
2013-01-25 15:50:00,92.32,92.55,92.31,92.38,308100.0,64.6245,64.7855,64.6175,64.6665,308100.0
2013-01-28 09:30:00,92.48,92.49,91.66,91.68,139400.0,64.7365,64.7435,64.1625,64.1765,139400.0
2013-01-28 09:40:00,91.7,91.87,91.66,91.87,154100.0,64.1905,64.3095,64.1625,64.3095,154100.0
2013-01-28 09:50:00,91.87,91.89,91.7,91.71,102200.0,64.3095,64.3235,64.1905,64.1975,102200.0
2013-01-28 10:00:00,91.68,91.68,91.4,91.41,83400.0,64.1765,64.1765,63.9805,63.9875,83400.0
2013-01-28 10:10:00,91.41,91.48,91.09,91.35,104300.0,63.9875,64.0365,63.7635,63.9455,104300.0
2013-01-28 10:20:00,91.35,91.38,91.14,91.27,63200.0,63.9455,63.9665,63.7985,63.8895,63200.0
2013-01-28 10:30:00,91.28,91.44,91.27,91.3,63100.0,63.8965,64.0085,63.8895,63.9105,63100.0
2013-01-28 10:40:00,91.29,91.41,91.16,91.16,57200.0,63.9035,63.9875,63.8125,63.8125,57200.0
2013-01-28 10:50:00,91.16,91.16,90.86,90.86,118400.0,63.8125,63.8125,63.6025,63.6025,118400.0
2013-01-28 11:00:00,90.85,90.87,90.53,90.54,135500.0,63.5955,63.6095,63.3715,63.3785,135500.0
2013-01-28 11:10:00,90.55,90.61,90.2,90.4,170200.0,63.3855,63.4275,63.1405,63.2805,170200.0
2013-01-28 11:20:00,90.41,90.93,90.4,90.92,75800.0,63.2875,63.6515,63.2805,63.6445,75800.0
2013-01-28 11:30:00,90.92,91.01,90.61,90.62,77500.0,63.6445,63.7075,63.4275,63.4345,77500.0
2013-01-28 11:40:00,90.64,90.67,90.22,90.27,70600.0,63.4485,63.4695,63.1545,63.1895,70600.0
2013-01-28 11:50:00,90.29,90.4,90.25,90.37,46600.0,63.2035,63.2805,63.1755,63.2595,46600.0
2013-01-28 12:00:00,90.37,90.48,90.31,90.38,69600.0,63.2595,63.3365,63.2175,63.2665,69600.0
2013-01-28 12:10:00,90.4,90.43,90.34,90.38,50600.0,63.2805,63.3015,63.2385,63.2665,50600.0
2013-01-28 12:20:00,90.38,90.42,90.26,90.36,77900.0,63.2665,63.2945,63.1825,63.2525,77900.0
2013-01-28 12:30:00,90.36,90.44,90.33,90.37,45300.0,63.2525,63.3085,63.2315,63.2595,45300.0
2013-01-28 12:40:00,90.36,90.4,90.11,90.12,65600.0,63.2525,63.2805,63.0775,63.0845,65600.0
2013-01-28 12:50:00,90.12,90.18,90.05,90.05,70400.0,63.0845,63.1265,63.0355,63.0355,70400.0
2013-01-28 13:00:00,90.06,90.09,89.81,89.89,118500.0,63.0425,63.0635,62.8675,62.9235,118500.0
2013-01-28 13:10:00,89.89,89.94,89.68,89.69,48600.0,62.9235,62.9585,62.7765,62.7835,48600.0
2013-01-28 13:20:00,89.69,89.83,89.65,89.7,67000.0,62.7835,62.8815,62.7555,62.7905,67000.0
2013-01-28 13:30:00,89.7,89.77,89.55,89.65,100000.0,62.7905,62.8395,62.6855,62.7555,100000.0
2013-01-28 13:40:00,89.65,89.78,89.61,89.61,97900.0,62.7555,62.8465,62.7275,62.7275,97900.0
2013-01-28 13:50:00,89.62,89.65,89.56,89.57,54700.0,62.7345,62.7555,62.6925,62.6995,54700.0
2013-01-28 14:00:00,89.57,89.64,89.46,89.47,74400.0,62.6995,62.7485,62.6225,62.6295,74400.0
2013-01-28 14:10:00,89.48,89.58,89.4,89.47,75800.0,62.6365,62.7065,62.5805,62.6295,75800.0
2013-01-28 14:20:00,89.47,89.59,89.33,89.4,78200.0,62.6295,62.7135,62.5315,62.5805,78200.0
2013-01-28 14:30:00,89.39,89.52,89.33,89.44,104600.0,62.5735,62.6645,62.5315,62.6085,104600.0
2013-01-28 14:40:00,89.43,89.45,89.23,89.24,80200.0,62.6015,62.6155,62.4615,62.4685,80200.0
2013-01-28 14:50:00,89.24,89.31,89.19,89.3,94100.0,62.4685,62.5175,62.4335,62.5105,94100.0
2013-01-28 15:00:00,89.29,89.38,89.27,89.33,124800.0,62.5035,62.5665,62.4895,62.5315,124800.0
2013-01-28 15:10:00,89.34,89.45,89.34,89.42,95800.0,62.5385,62.6155,62.5385,62.5945,95800.0
2013-01-28 15:20:00,89.42,89.45,89.29,89.33,105600.0,62.5945,62.6155,62.5035,62.5315,105600.0
2013-01-28 15:30:00,89.32,89.42,89.2,89.21,133300.0,62.5245,62.5945,62.4405,62.4475,133300.0
2013-01-28 15:40:00,89.21,89.21,89.02,89.1,217000.0,62.4475,62.4475,62.3145,62.3705,217000.0
2013-01-28 15:50:00,89.11,89.33,89.09,89.31,322200.0,62.3775,62.5315,62.3635,62.5175,322200.0
2013-01-29 09:30:00,89.45,89.71,89.33,89.67,162000.0,62.6155,62.7975,62.5315,62.7695,162000.0
2013-01-29 09:40:00,89.7,89.77,89.4,89.44,82700.0,62.7905,62.8395,62.5805,62.6085,82700.0
2013-01-29 09:50:00,89.42,89.57,89.39,89.39,67500.0,62.5945,62.6995,62.5735,62.5735,67500.0
2013-01-29 10:00:00,89.38,89.51,89.3,89.45,89300.0,62.5665,62.6575,62.5105,62.6155,89300.0
2013-01-29 10:10:00,89.46,89.69,89.43,89.64,71000.0,62.6225,62.7835,62.6015,62.7485,71000.0
2013-01-29 10:20:00,89.65,89.69,89.63,89.67,59900.0,62.7555,62.7835,62.7415,62.7695,59900.0
2013-01-29 10:30:00,89.66,90.06,89.66,90.04,85100.0,62.7625,63.0425,62.7625,63.0285,85100.0
2013-01-29 10:40:00,90.06,90.24,89.94,89.98,83900.0,63.0425,63.1685,62.9585,62.9865,83900.0
2013-01-29 10:50:00,89.96,90.11,89.96,89.98,39200.0,62.9725,63.0775,62.9725,62.9865,39200.0
2013-01-29 11:00:00,89.98,90.2,89.94,90.19,46700.0,62.9865,63.1405,62.9585,63.1335,46700.0
2013-01-29 11:10:00,90.2,90.29,90.1,90.15,85200.0,63.1405,63.2035,63.0705,63.1055,85200.0
2013-01-29 11:20:00,90.15,90.4,90.07,90.34,75200.0,63.1055,63.2805,63.0495,63.2385,75200.0
2013-01-29 11:30:00,90.34,90.36,90.27,90.29,59800.0,63.2385,63.2525,63.1895,63.2035,59800.0
2013-01-29 11:40:00,90.3,90.33,90.22,90.27,33400.0,63.2105,63.2315,63.1545,63.1895,33400.0
2013-01-29 11:50:00,90.27,90.31,90.14,90.18,39600.0,63.1895,63.2175,63.0985,63.1265,39600.0
2013-01-29 12:00:00,90.18,90.23,90.08,90.23,30300.0,63.1265,63.1615,63.0565,63.1615,30300.0
2013-01-29 12:10:00,90.23,90.4,90.18,90.4,36900.0,63.1615,63.2805,63.1265,63.2805,36900.0
2013-01-29 12:20:00,90.39,90.4,90.07,90.22,38700.0,63.2735,63.2805,63.0495,63.1545,38700.0
2013-01-29 12:30:00,90.21,90.31,90.21,90.24,27900.0,63.1475,63.2175,63.1475,63.1685,27900.0
2013-01-29 12:40:00,90.23,90.51,90.23,90.43,97000.0,63.1615,63.3575,63.1615,63.3015,97000.0
2013-01-29 12:50:00,90.45,90.52,90.37,90.37,67500.0,63.3155,63.3645,63.2595,63.2595,67500.0
2013-01-29 13:00:00,90.36,90.52,90.35,90.47,45200.0,63.2525,63.3645,63.2455,63.3295,45200.0
2013-01-29 13:10:00,90.48,90.5,90.4,90.42,28100.0,63.3365,63.3505,63.2805,63.2945,28100.0
2013-01-29 13:20:00,90.42,90.43,90.28,90.29,58300.0,63.2945,63.3015,63.1965,63.2035,58300.0
2013-01-29 13:30:00,90.3,90.32,90.21,90.3,36800.0,63.2105,63.2245,63.1475,63.2105,36800.0
2013-01-29 13:40:00,90.28,90.31,90.13,90.14,57500.0,63.1965,63.2175,63.0915,63.0985,57500.0
2013-01-29 13:50:00,90.13,90.22,90.0,90.13,64800.0,63.0915,63.1545,63.0005,63.0915,64800.0
2013-01-29 14:00:00,90.13,90.14,89.9,89.95,57000.0,63.0915,63.0985,62.9305,62.9655,57000.0
2013-01-29 14:10:00,89.94,89.95,89.77,89.85,66900.0,62.9585,62.9655,62.8395,62.8955,66900.0
2013-01-29 14:20:00,89.85,89.96,89.82,89.85,41900.0,62.8955,62.9725,62.8745,62.8955,41900.0
2013-01-29 14:30:00,89.84,90.06,89.84,89.96,52400.0,62.8885,63.0425,62.8885,62.9725,52400.0
2013-01-29 14:40:00,89.95,90.05,89.93,90.0,64800.0,62.9655,63.0355,62.9515,63.0005,64800.0
2013-01-29 14:50:00,90.0,90.02,89.92,90.01,53800.0,63.0005,63.0145,62.9445,63.0075,53800.0
2013-01-29 15:00:00,90.01,90.05,89.95,90.02,80300.0,63.0075,63.0355,62.9655,63.0145,80300.0
2013-01-29 15:10:00,90.03,90.11,89.86,89.88,90800.0,63.0215,63.0775,62.9025,62.9165,90800.0
2013-01-29 15:20:00,89.87,89.9,89.7,89.78,92200.0,62.9095,62.9305,62.7905,62.8465,92200.0
2013-01-29 15:30:00,89.79,89.87,89.75,89.83,85000.0,62.8535,62.9095,62.8255,62.8815,85000.0
2013-01-29 15:40:00,89.83,89.84,89.77,89.84,99700.0,62.8815,62.8885,62.8395,62.8885,99700.0
2013-01-29 15:50:00,89.83,89.89,89.75,89.84,231500.0,62.8815,62.9235,62.8255,62.8885,231500.0
2013-01-30 09:30:00,89.88,89.98,89.54,89.81,87400.0,62.9165,62.9865,62.6785,62.8675,87400.0
2013-01-30 09:40:00,89.75,89.82,89.65,89.73,65200.0,62.8255,62.8745,62.7555,62.8115,65200.0
2013-01-30 09:50:00,89.71,89.72,89.35,89.38,91600.0,62.7975,62.8045,62.5455,62.5665,91600.0
2013-01-30 10:00:00,89.36,89.41,89.15,89.15,181100.0,62.5525,62.5875,62.4055,62.4055,181100.0
2013-01-30 10:10:00,89.15,89.2,89.04,89.09,96600.0,62.4055,62.4405,62.3285,62.3635,96600.0
2013-01-30 10:20:00,89.07,89.07,88.91,89.07,104400.0,62.3495,62.3495,62.2375,62.3495,104400.0
2013-01-30 10:30:00,89.06,89.07,88.9,88.98,73100.0,62.3425,62.3495,62.2305,62.2865,73100.0
2013-01-30 10:40:00,88.97,89.02,88.86,88.98,81600.0,62.2795,62.3145,62.2025,62.2865,81600.0
2013-01-30 10:50:00,89.0,89.02,88.98,89.0,57800.0,62.3005,62.3145,62.2865,62.3005,57800.0
2013-01-30 11:00:00,89.02,89.05,88.98,89.02,86900.0,62.3145,62.3355,62.2865,62.3145,86900.0
2013-01-30 11:10:00,89.03,89.2,89.01,89.2,68000.0,62.3215,62.4405,62.3075,62.4405,68000.0
2013-01-30 11:20:00,89.2,89.3,89.2,89.27,46500.0,62.4405,62.5105,62.4405,62.4895,46500.0
2013-01-30 11:30:00,89.27,89.3,89.16,89.16,51900.0,62.4895,62.5105,62.4125,62.4125,51900.0
2013-01-30 11:40:00,89.17,89.17,89.01,89.06,48500.0,62.4195,62.4195,62.3075,62.3425,48500.0
2013-01-30 11:50:00,89.06,89.1,88.98,89.01,44400.0,62.3425,62.3705,62.2865,62.3075,44400.0
2013-01-30 12:00:00,89.01,89.06,88.99,88.99,48500.0,62.3075,62.3425,62.2935,62.2935,48500.0
2013-01-30 12:10:00,88.98,89.01,88.9,88.95,33100.0,62.2865,62.3075,62.2305,62.2655,33100.0
2013-01-30 12:20:00,88.96,88.98,88.89,88.9,22300.0,62.2725,62.2865,62.2235,62.2305,22300.0
2013-01-30 12:30:00,88.91,88.93,88.89,88.93,30500.0,62.2375,62.2515,62.2235,62.2515,30500.0
2013-01-30 12:40:00,88.93,88.98,88.92,88.93,47900.0,62.2515,62.2865,62.2445,62.2515,47900.0
2013-01-30 12:50:00,88.92,88.93,88.89,88.91,63900.0,62.2445,62.2515,62.2235,62.2375,63900.0
2013-01-30 13:00:00,88.9,88.91,88.76,88.79,61200.0,62.2305,62.2375,62.1325,62.1535,61200.0
2013-01-30 13:10:00,88.8,88.8,88.68,88.7,44800.0,62.1605,62.1605,62.0765,62.0905,44800.0
2013-01-30 13:20:00,88.69,88.72,88.66,88.7,67900.0,62.0835,62.1045,62.0625,62.0905,67900.0
2013-01-30 13:30:00,88.7,88.85,88.68,88.77,224600.0,62.0905,62.1955,62.0765,62.1395,224600.0
2013-01-30 13:40:00,88.76,88.8,88.71,88.73,97000.0,62.1325,62.1605,62.0975,62.1115,97000.0
2013-01-30 13:50:00,88.73,88.75,88.7,88.74,331900.0,62.1115,62.1255,62.0905,62.1185,331900.0
2013-01-30 14:00:00,88.74,88.75,88.65,88.66,111900.0,62.1185,62.1255,62.0555,62.0625,111900.0
2013-01-30 14:10:00,88.64,88.75,88.64,88.65,68100.0,62.0485,62.1255,62.0485,62.0555,68100.0
2013-01-30 14:20:00,88.62,88.67,88.52,88.63,118400.0,62.0345,62.0695,61.9645,62.0415,118400.0
2013-01-30 14:30:00,88.63,88.67,88.53,88.55,99900.0,62.0415,62.0695,61.9715,61.9855,99900.0
2013-01-30 14:40:00,88.55,88.56,88.23,88.24,80000.0,61.9855,61.9925,61.7615,61.7685,80000.0
2013-01-30 14:50:00,88.22,88.35,88.13,88.24,271800.0,61.7545,61.8455,61.6915,61.7685,271800.0
2013-01-30 15:00:00,88.24,88.26,88.2,88.23,168100.0,61.7685,61.7825,61.7405,61.7615,168100.0
2013-01-30 15:10:00,88.23,88.24,88.08,88.1,94300.0,61.7615,61.7685,61.6565,61.6705,94300.0
2013-01-30 15:20:00,88.1,88.2,88.03,88.19,139100.0,61.6705,61.7405,61.6215,61.7335,139100.0
2013-01-30 15:30:00,88.18,88.26,88.13,88.18,250800.0,61.7265,61.7825,61.6915,61.7265,250800.0
2013-01-30 15:40:00,88.17,88.25,88.12,88.17,227900.0,61.7195,61.7755,61.6845,61.7195,227900.0
2013-01-30 15:50:00,88.18,88.25,88.07,88.21,1336600.0,61.7265,61.7755,61.6495,61.7475,1336600.0
2013-01-31 09:30:00,88.06,88.38,87.23,87.62,169000.0,61.6425,61.8665,61.0615,61.3345,169000.0
2013-01-31 09:40:00,87.62,87.64,87.25,87.34,101600.0,61.3345,61.3485,61.0755,61.1385,101600.0
2013-01-31 09:50:00,87.34,87.57,87.28,87.36,196200.0,61.1385,61.2995,61.0965,61.1525,196200.0
2013-01-31 10:00:00,87.35,87.71,87.3,87.5,116400.0,61.1455,61.3975,61.1105,61.2505,116400.0
2013-01-31 10:10:00,87.51,87.85,87.51,87.77,205400.0,61.2575,61.4955,61.2575,61.4395,205400.0
2013-01-31 10:20:00,87.77,87.89,87.76,87.85,170300.0,61.4395,61.5235,61.4325,61.4955,170300.0
2013-01-31 10:30:00,87.86,88.09,87.78,87.95,184000.0,61.5025,61.6635,61.4465,61.5655,184000.0
2013-01-31 10:40:00,87.95,87.95,87.68,87.71,83700.0,61.5655,61.5655,61.3765,61.3975,83700.0
2013-01-31 10:50:00,87.72,87.77,87.7,87.7,74600.0,61.4045,61.4395,61.3905,61.3905,74600.0
2013-01-31 11:00:00,87.71,87.73,87.62,87.66,67700.0,61.3975,61.4115,61.3345,61.3625,67700.0
2013-01-31 11:10:00,87.67,87.74,87.63,87.66,88100.0,61.3695,61.4185,61.3415,61.3625,88100.0
2013-01-31 11:20:00,87.66,87.66,87.53,87.54,56800.0,61.3625,61.3625,61.2715,61.2785,56800.0
2013-01-31 11:30:00,87.52,87.52,87.16,87.17,84100.0,61.2645,61.2645,61.0125,61.0195,84100.0
2013-01-31 11:40:00,87.17,87.35,87.07,87.33,92200.0,61.0195,61.1455,60.9495,61.1315,92200.0
2013-01-31 11:50:00,87.33,87.33,86.78,86.81,123600.0,61.1315,61.1315,60.7465,60.7675,123600.0
2013-01-31 12:00:00,86.79,86.97,86.72,86.79,79000.0,60.7535,60.8795,60.7045,60.7535,79000.0
2013-01-31 12:10:00,86.79,86.94,86.72,86.84,58600.0,60.7535,60.8585,60.7045,60.7885,58600.0
2013-01-31 12:20:00,86.83,87.05,86.81,87.01,53200.0,60.7815,60.9355,60.7675,60.9075,53200.0
2013-01-31 12:30:00,87.01,87.23,87.01,87.06,71500.0,60.9075,61.0615,60.9075,60.9425,71500.0
2013-01-31 12:40:00,87.06,87.23,87.0,87.19,78900.0,60.9425,61.0615,60.9005,61.0335,78900.0
2013-01-31 12:50:00,87.19,87.19,87.07,87.13,58800.0,61.0335,61.0335,60.9495,60.9915,58800.0
2013-01-31 13:00:00,87.11,87.19,87.09,87.15,76600.0,60.9775,61.0335,60.9635,61.0055,76600.0
2013-01-31 13:10:00,87.16,87.29,87.15,87.15,26800.0,61.0125,61.1035,61.0055,61.0055,26800.0
2013-01-31 13:20:00,87.15,87.16,87.0,87.06,42500.0,61.0055,61.0125,60.9005,60.9425,42500.0
2013-01-31 13:30:00,87.06,87.15,87.06,87.13,39700.0,60.9425,61.0055,60.9425,60.9915,39700.0
2013-01-31 13:40:00,87.13,87.15,86.99,87.0,72200.0,60.9915,61.0055,60.8935,60.9005,72200.0
2013-01-31 13:50:00,87.0,87.0,86.86,86.93,63600.0,60.9005,60.9005,60.8025,60.8515,63600.0
2013-01-31 14:00:00,86.93,87.16,86.89,87.07,106900.0,60.8515,61.0125,60.8235,60.9495,106900.0
2013-01-31 14:10:00,87.05,87.07,86.94,86.99,66800.0,60.9355,60.9495,60.8585,60.8935,66800.0
2013-01-31 14:20:00,86.98,87.01,86.96,86.97,77100.0,60.8865,60.9075,60.8725,60.8795,77100.0
2013-01-31 14:30:00,86.97,87.03,86.95,87.02,107900.0,60.8795,60.9215,60.8655,60.9145,107900.0
2013-01-31 14:40:00,87.02,87.08,86.99,87.08,60800.0,60.9145,60.9565,60.8935,60.9565,60800.0
2013-01-31 14:50:00,87.07,87.25,87.07,87.16,56400.0,60.9495,61.0755,60.9495,61.0125,56400.0
2013-01-31 15:00:00,87.16,87.16,87.06,87.12,105200.0,61.0125,61.0125,60.9425,60.9845,105200.0
2013-01-31 15:10:00,87.12,87.13,87.06,87.09,127800.0,60.9845,60.9915,60.9425,60.9635,127800.0
2013-01-31 15:20:00,87.09,87.09,86.98,87.0,105100.0,60.9635,60.9635,60.8865,60.9005,105100.0
2013-01-31 15:30:00,86.99,87.06,86.95,87.03,108300.0,60.8935,60.9425,60.8655,60.9215,108300.0
2013-01-31 15:40:00,87.03,87.07,86.86,86.86,183700.0,60.9215,60.9495,60.8025,60.8025,183700.0
2013-01-31 15:50:00,86.86,87.02,86.85,86.88,467500.0,60.8025,60.9145,60.7955,60.8165,467500.0
2013-02-01 09:30:00,87.51,87.79,87.25,87.65,156200.0,61.2575,61.4535,61.0755,61.3555,156200.0
2013-02-01 09:40:00,87.66,87.7,87.4,87.45,104400.0,61.3625,61.3905,61.1805,61.2155,104400.0
2013-02-01 09:50:00,87.44,87.52,87.22,87.35,111200.0,61.2085,61.2645,61.0545,61.1455,111200.0
2013-02-01 10:00:00,87.34,87.53,87.31,87.44,95700.0,61.1385,61.2715,61.1175,61.2085,95700.0
2013-02-01 10:10:00,87.43,87.44,87.11,87.13,60800.0,61.2015,61.2085,60.9775,60.9915,60800.0
2013-02-01 10:20:00,87.13,87.26,86.85,86.92,67800.0,60.9915,61.0825,60.7955,60.8445,67800.0
2013-02-01 10:30:00,86.92,86.99,86.73,86.73,86000.0,60.8445,60.8935,60.7115,60.7115,86000.0
2013-02-01 10:40:00,86.74,86.86,86.65,86.7,190800.0,60.7185,60.8025,60.6555,60.6905,190800.0
2013-02-01 10:50:00,86.69,86.7,86.51,86.6,73000.0,60.6835,60.6905,60.5575,60.6205,73000.0
2013-02-01 11:00:00,86.6,86.67,86.54,86.6,62000.0,60.6205,60.6695,60.5785,60.6205,62000.0
2013-02-01 11:10:00,86.59,86.74,86.59,86.67,67100.0,60.6135,60.7185,60.6135,60.6695,67100.0
2013-02-01 11:20:00,86.67,86.69,86.37,86.43,63300.0,60.6695,60.6835,60.4595,60.5015,63300.0
2013-02-01 11:30:00,86.42,86.66,86.41,86.63,69400.0,60.4945,60.6625,60.4875,60.6415,69400.0
2013-02-01 11:40:00,86.63,86.73,86.55,86.58,49700.0,60.6415,60.7115,60.5855,60.6065,49700.0
2013-02-01 11:50:00,86.58,86.67,86.56,86.64,37600.0,60.6065,60.6695,60.5925,60.6485,37600.0
2013-02-01 12:00:00,86.64,86.83,86.63,86.66,66400.0,60.6485,60.7815,60.6415,60.6625,66400.0
2013-02-01 12:10:00,86.66,86.83,86.6,86.8,55200.0,60.6625,60.7815,60.6205,60.7605,55200.0
2013-02-01 12:20:00,86.81,86.88,86.77,86.85,46800.0,60.7675,60.8165,60.7395,60.7955,46800.0
2013-02-01 12:30:00,86.86,86.93,86.78,86.78,48400.0,60.8025,60.8515,60.7465,60.7465,48400.0
2013-02-01 12:40:00,86.78,86.85,86.77,86.81,46200.0,60.7465,60.7955,60.7395,60.7675,46200.0
2013-02-01 12:50:00,86.81,86.83,86.75,86.77,36500.0,60.7675,60.7815,60.7255,60.7395,36500.0
2013-02-01 13:00:00,86.76,86.83,86.74,86.75,50200.0,60.7325,60.7815,60.7185,60.7255,50200.0
2013-02-01 13:10:00,86.74,86.86,86.69,86.78,96100.0,60.7185,60.8025,60.6835,60.7465,96100.0
2013-02-01 13:20:00,86.78,86.8,86.67,86.68,99200.0,60.7465,60.7605,60.6695,60.6765,99200.0
2013-02-01 13:30:00,86.67,86.77,86.62,86.62,41900.0,60.6695,60.7395,60.6345,60.6345,41900.0
2013-02-01 13:40:00,86.62,86.75,86.57,86.75,162400.0,60.6345,60.7255,60.5995,60.7255,162400.0
2013-02-01 13:50:00,86.74,86.95,86.73,86.94,123400.0,60.7185,60.8655,60.7115,60.8585,123400.0
2013-02-01 14:00:00,86.95,87.08,86.94,87.08,61800.0,60.8655,60.9565,60.8585,60.9565,61800.0
2013-02-01 14:10:00,87.09,87.11,86.99,86.99,125600.0,60.9635,60.9775,60.8935,60.8935,125600.0
2013-02-01 14:20:00,87.0,87.21,87.0,87.1,73400.0,60.9005,61.0475,60.9005,60.9705,73400.0
2013-02-01 14:30:00,87.11,87.15,87.04,87.05,54300.0,60.9775,61.0055,60.9285,60.9355,54300.0
2013-02-01 14:40:00,87.05,87.15,87.02,87.15,53000.0,60.9355,61.0055,60.9145,61.0055,53000.0
2013-02-01 14:50:00,87.16,87.2,87.15,87.2,37500.0,61.0125,61.0405,61.0055,61.0405,37500.0
2013-02-01 15:00:00,87.2,87.21,87.15,87.15,40000.0,61.0405,61.0475,61.0055,61.0055,40000.0
2013-02-01 15:10:00,87.16,87.25,87.15,87.16,67100.0,61.0125,61.0755,61.0055,61.0125,67100.0
2013-02-01 15:20:00,87.16,87.19,87.11,87.11,56500.0,61.0125,61.0335,60.9775,60.9775,56500.0
2013-02-01 15:30:00,87.11,87.16,87.06,87.11,106800.0,60.9775,61.0125,60.9425,60.9775,106800.0
2013-02-01 15:40:00,87.11,87.19,87.11,87.14,162400.0,60.9775,61.0335,60.9775,60.9985,162400.0
2013-02-01 15:50:00,87.14,87.23,87.11,87.22,222300.0,60.9985,61.0615,60.9775,61.0545,222300.0
2013-02-04 09:30:00,86.54,86.97,86.37,86.81,121300.0,60.5785,60.8795,60.4595,60.7675,121300.0
2013-02-04 09:40:00,86.81,86.81,86.56,86.64,67500.0,60.7675,60.7675,60.5925,60.6485,67500.0
2013-02-04 09:50:00,86.63,86.98,86.63,86.86,144700.0,60.6415,60.8865,60.6415,60.8025,144700.0
2013-02-04 10:00:00,86.89,86.91,86.75,86.85,93900.0,60.8235,60.8375,60.7255,60.7955,93900.0
2013-02-04 10:10:00,86.84,86.99,86.84,86.91,224300.0,60.7885,60.8935,60.7885,60.8375,224300.0
2013-02-04 10:20:00,86.92,86.98,86.85,86.93,125300.0,60.8445,60.8865,60.7955,60.8515,125300.0
2013-02-04 10:30:00,86.93,87.04,86.86,87.02,103600.0,60.8515,60.9285,60.8025,60.9145,103600.0
2013-02-04 10:40:00,87.02,87.09,86.91,86.97,64900.0,60.9145,60.9635,60.8375,60.8795,64900.0
2013-02-04 10:50:00,86.97,87.03,86.93,86.95,31500.0,60.8795,60.9215,60.8515,60.8655,31500.0
2013-02-04 11:00:00,86.96,87.02,86.92,86.95,49000.0,60.8725,60.9145,60.8445,60.8655,49000.0
2013-02-04 11:10:00,86.94,87.11,86.9,87.08,70900.0,60.8585,60.9775,60.8305,60.9565,70900.0
2013-02-04 11:20:00,87.08,87.09,86.77,86.84,62800.0,60.9565,60.9635,60.7395,60.7885,62800.0
2013-02-04 11:30:00,86.83,86.94,86.76,86.82,43100.0,60.7815,60.8585,60.7325,60.7745,43100.0
2013-02-04 11:40:00,86.84,86.97,86.8,86.97,18500.0,60.7885,60.8795,60.7605,60.8795,18500.0
2013-02-04 11:50:00,86.98,87.07,86.95,86.99,77000.0,60.8865,60.9495,60.8655,60.8935,77000.0
2013-02-04 12:00:00,87.03,87.03,86.76,86.86,34500.0,60.9215,60.9215,60.7325,60.8025,34500.0
2013-02-04 12:10:00,86.86,87.02,86.82,86.95,66900.0,60.8025,60.9145,60.7745,60.8655,66900.0
2013-02-04 12:20:00,86.96,86.99,86.83,86.86,63200.0,60.8725,60.8935,60.7815,60.8025,63200.0
2013-02-04 12:30:00,86.82,86.88,86.78,86.85,43800.0,60.7745,60.8165,60.7465,60.7955,43800.0
2013-02-04 12:40:00,86.85,86.93,86.76,86.78,50200.0,60.7955,60.8515,60.7325,60.7465,50200.0
2013-02-04 12:50:00,86.77,86.79,86.73,86.78,15900.0,60.7395,60.7535,60.7115,60.7465,15900.0
2013-02-04 13:00:00,86.78,86.78,86.68,86.71,28100.0,60.7465,60.7465,60.6765,60.6975,28100.0
2013-02-04 13:10:00,86.71,86.74,86.62,86.64,47400.0,60.6975,60.7185,60.6345,60.6485,47400.0
2013-02-04 13:20:00,86.64,86.65,86.55,86.56,31900.0,60.6485,60.6555,60.5855,60.5925,31900.0
2013-02-04 13:30:00,86.55,86.59,86.48,86.5,26300.0,60.5855,60.6135,60.5365,60.5505,26300.0
2013-02-04 13:40:00,86.49,86.53,86.43,86.53,30300.0,60.5435,60.5715,60.5015,60.5715,30300.0
2013-02-04 13:50:00,86.53,86.61,86.46,86.61,82900.0,60.5715,60.6275,60.5225,60.6275,82900.0
2013-02-04 14:00:00,86.61,86.71,86.58,86.67,45800.0,60.6275,60.6975,60.6065,60.6695,45800.0
2013-02-04 14:10:00,86.67,86.81,86.67,86.79,28600.0,60.6695,60.7675,60.6695,60.7535,28600.0
2013-02-04 14:20:00,86.79,86.91,86.79,86.9,58000.0,60.7535,60.8375,60.7535,60.8305,58000.0
2013-02-04 14:30:00,86.9,86.91,86.82,86.9,52600.0,60.8305,60.8375,60.7745,60.8305,52600.0
2013-02-04 14:40:00,86.9,86.9,86.78,86.82,43000.0,60.8305,60.8305,60.7465,60.7745,43000.0
2013-02-04 14:50:00,86.81,86.87,86.78,86.87,35100.0,60.7675,60.8095,60.7465,60.8095,35100.0
2013-02-04 15:00:00,86.88,86.96,86.85,86.96,65300.0,60.8165,60.8725,60.7955,60.8725,65300.0
2013-02-04 15:10:00,86.96,87.01,86.94,87.01,62300.0,60.8725,60.9075,60.8585,60.9075,62300.0
2013-02-04 15:20:00,87.01,87.02,86.95,87.0,67000.0,60.9075,60.9145,60.8655,60.9005,67000.0
2013-02-04 15:30:00,86.99,87.01,86.91,86.95,80500.0,60.8935,60.9075,60.8375,60.8655,80500.0
2013-02-04 15:40:00,86.94,86.95,86.7,86.74,119000.0,60.8585,60.8655,60.6905,60.7185,119000.0
2013-02-04 15:50:00,86.73,86.77,86.63,86.71,158600.0,60.7115,60.7395,60.6415,60.6975,158600.0
2013-02-05 09:30:00,87.49,87.53,87.18,87.32,107500.0,61.2435,61.2715,61.0265,61.1245,107500.0
2013-02-05 09:40:00,87.29,87.31,86.81,86.89,56000.0,61.1035,61.1175,60.7675,60.8235,56000.0
2013-02-05 09:50:00,86.88,87.21,86.86,87.14,137100.0,60.8165,61.0475,60.8025,60.9985,137100.0
2013-02-05 10:00:00,87.12,87.14,86.85,87.03,45900.0,60.9845,60.9985,60.7955,60.9215,45900.0
2013-02-05 10:10:00,87.03,87.14,87.0,87.0,29100.0,60.9215,60.9985,60.9005,60.9005,29100.0
2013-02-05 10:20:00,87.0,87.07,86.96,86.99,53300.0,60.9005,60.9495,60.8725,60.8935,53300.0
2013-02-05 10:30:00,86.99,87.12,86.85,87.07,64600.0,60.8935,60.9845,60.7955,60.9495,64600.0
2013-02-05 10:40:00,87.06,87.17,87.0,87.05,277400.0,60.9425,61.0195,60.9005,60.9355,277400.0
2013-02-05 10:50:00,87.07,87.15,86.91,87.02,132700.0,60.9495,61.0055,60.8375,60.9145,132700.0
2013-02-05 11:00:00,87.02,87.12,87.02,87.06,76300.0,60.9145,60.9845,60.9145,60.9425,76300.0
2013-02-05 11:10:00,87.06,87.12,87.0,87.02,58800.0,60.9425,60.9845,60.9005,60.9145,58800.0
2013-02-05 11:20:00,87.03,87.07,87.0,87.0,37400.0,60.9215,60.9495,60.9005,60.9005,37400.0
2013-02-05 11:30:00,87.0,87.05,86.95,86.97,35100.0,60.9005,60.9355,60.8655,60.8795,35100.0
2013-02-05 11:40:00,86.97,86.97,86.59,86.64,86500.0,60.8795,60.8795,60.6135,60.6485,86500.0
2013-02-05 11:50:00,86.64,86.84,86.61,86.84,76000.0,60.6485,60.7885,60.6275,60.7885,76000.0
2013-02-05 12:00:00,86.84,86.89,86.81,86.84,13400.0,60.7885,60.8235,60.7675,60.7885,13400.0
2013-02-05 12:10:00,86.86,86.95,86.84,86.95,16200.0,60.8025,60.8655,60.7885,60.8655,16200.0
2013-02-05 12:20:00,86.96,87.03,86.88,86.9,16600.0,60.8725,60.9215,60.8165,60.8305,16600.0
2013-02-05 12:30:00,86.89,86.99,86.87,86.94,13800.0,60.8235,60.8935,60.8095,60.8585,13800.0
2013-02-05 12:40:00,86.94,86.95,86.87,86.94,12300.0,60.8585,60.8655,60.8095,60.8585,12300.0
2013-02-05 12:50:00,86.92,86.93,86.81,86.85,23700.0,60.8445,60.8515,60.7675,60.7955,23700.0
2013-02-05 13:00:00,86.88,86.94,86.87,86.94,15800.0,60.8165,60.8585,60.8095,60.8585,15800.0
2013-02-05 13:10:00,86.93,87.0,86.91,86.99,27600.0,60.8515,60.9005,60.8375,60.8935,27600.0
2013-02-05 13:20:00,87.0,87.02,86.93,87.0,68700.0,60.9005,60.9145,60.8515,60.9005,68700.0
2013-02-05 13:30:00,87.01,87.1,86.99,87.05,30500.0,60.9075,60.9705,60.8935,60.9355,30500.0
2013-02-05 13:40:00,87.05,87.13,87.04,87.05,18700.0,60.9355,60.9915,60.9285,60.9355,18700.0
2013-02-05 13:50:00,87.05,87.07,86.95,87.03,37000.0,60.9355,60.9495,60.8655,60.9215,37000.0
2013-02-05 14:00:00,87.04,87.08,87.02,87.05,24600.0,60.9285,60.9565,60.9145,60.9355,24600.0
2013-02-05 14:10:00,87.04,87.15,87.04,87.11,48000.0,60.9285,61.0055,60.9285,60.9775,48000.0
2013-02-05 14:20:00,87.11,87.11,87.04,87.05,41400.0,60.9775,60.9775,60.9285,60.9355,41400.0
2013-02-05 14:30:00,87.05,87.21,87.0,87.2,47100.0,60.9355,61.0475,60.9005,61.0405,47100.0
2013-02-05 14:40:00,87.2,87.41,87.18,87.37,61600.0,61.0405,61.1875,61.0265,61.1595,61600.0
2013-02-05 14:50:00,87.38,87.38,87.33,87.35,55400.0,61.1665,61.1665,61.1315,61.1455,55400.0
2013-02-05 15:00:00,87.34,87.36,87.32,87.32,36500.0,61.1385,61.1525,61.1245,61.1245,36500.0
2013-02-05 15:10:00,87.32,87.33,87.27,87.27,70600.0,61.1245,61.1315,61.0895,61.0895,70600.0
2013-02-05 15:20:00,87.27,87.32,87.15,87.15,66200.0,61.0895,61.1245,61.0055,61.0055,66200.0
2013-02-05 15:30:00,87.16,87.27,87.07,87.16,49500.0,61.0125,61.0895,60.9495,61.0125,49500.0
2013-02-05 15:40:00,87.16,87.25,87.12,87.24,66300.0,61.0125,61.0755,60.9845,61.0685,66300.0
2013-02-05 15:50:00,87.23,87.24,86.99,87.0,263800.0,61.0615,61.0685,60.8935,60.9005,263800.0
2013-02-06 09:30:00,86.7,86.99,86.61,86.78,87900.0,60.6905,60.8935,60.6275,60.7465,87900.0
2013-02-06 09:40:00,86.79,86.97,86.74,86.94,46800.0,60.7535,60.8795,60.7185,60.8585,46800.0
2013-02-06 09:50:00,86.94,87.08,86.78,86.98,160000.0,60.8585,60.9565,60.7465,60.8865,160000.0
2013-02-06 10:00:00,86.94,87.04,86.88,86.99,44000.0,60.8585,60.9285,60.8165,60.8935,44000.0
2013-02-06 10:10:00,86.98,87.03,86.9,86.95,65600.0,60.8865,60.9215,60.8305,60.8655,65600.0
2013-02-06 10:20:00,86.95,86.98,86.86,86.87,62100.0,60.8655,60.8865,60.8025,60.8095,62100.0
2013-02-06 10:30:00,86.87,86.9,86.65,86.72,57200.0,60.8095,60.8305,60.6555,60.7045,57200.0
2013-02-06 10:40:00,86.72,87.0,86.72,86.89,77700.0,60.7045,60.9005,60.7045,60.8235,77700.0
2013-02-06 10:50:00,86.91,86.94,86.81,86.82,36600.0,60.8375,60.8585,60.7675,60.7745,36600.0
2013-02-06 11:00:00,86.8,86.88,86.72,86.74,80800.0,60.7605,60.8165,60.7045,60.7185,80800.0
2013-02-06 11:10:00,86.74,86.86,86.7,86.86,44000.0,60.7185,60.8025,60.6905,60.8025,44000.0
2013-02-06 11:20:00,86.86,87.36,86.86,87.3,86600.0,60.8025,61.1525,60.8025,61.1105,86600.0
2013-02-06 11:30:00,87.3,87.42,87.27,87.28,71100.0,61.1105,61.1945,61.0895,61.0965,71100.0
2013-02-06 11:40:00,87.27,87.32,87.16,87.31,48900.0,61.0895,61.1245,61.0125,61.1175,48900.0
2013-02-06 11:50:00,87.31,87.31,87.08,87.1,25800.0,61.1175,61.1175,60.9565,60.9705,25800.0
2013-02-06 12:00:00,87.1,87.32,87.1,87.29,34500.0,60.9705,61.1245,60.9705,61.1035,34500.0
2013-02-06 12:10:00,87.25,87.34,87.2,87.31,24800.0,61.0755,61.1385,61.0405,61.1175,24800.0
2013-02-06 12:20:00,87.31,87.34,87.27,87.3,14600.0,61.1175,61.1385,61.0895,61.1105,14600.0
2013-02-06 12:30:00,87.3,87.4,87.29,87.34,29500.0,61.1105,61.1805,61.1035,61.1385,29500.0
2013-02-06 12:40:00,87.33,87.39,87.3,87.37,23600.0,61.1315,61.1735,61.1105,61.1595,23600.0
2013-02-06 12:50:00,87.35,87.38,87.26,87.29,28900.0,61.1455,61.1665,61.0825,61.1035,28900.0
2013-02-06 13:00:00,87.3,87.31,87.18,87.19,31700.0,61.1105,61.1175,61.0265,61.0335,31700.0
2013-02-06 13:10:00,87.21,87.31,87.19,87.3,22400.0,61.0475,61.1175,61.0335,61.1105,22400.0
2013-02-06 13:20:00,87.3,87.31,87.22,87.25,35800.0,61.1105,61.1175,61.0545,61.0755,35800.0
2013-02-06 13:30:00,87.25,87.3,87.2,87.2,32900.0,61.0755,61.1105,61.0405,61.0405,32900.0
2013-02-06 13:40:00,87.2,87.29,87.15,87.24,64400.0,61.0405,61.1035,61.0055,61.0685,64400.0
2013-02-06 13:50:00,87.25,87.31,87.23,87.23,30500.0,61.0755,61.1175,61.0615,61.0615,30500.0
2013-02-06 14:00:00,87.23,87.25,87.16,87.17,41100.0,61.0615,61.0755,61.0125,61.0195,41100.0
2013-02-06 14:10:00,87.17,87.24,87.16,87.16,28300.0,61.0195,61.0685,61.0125,61.0125,28300.0
2013-02-06 14:20:00,87.17,87.32,87.16,87.24,34900.0,61.0195,61.1245,61.0125,61.0685,34900.0
2013-02-06 14:30:00,87.23,87.28,87.21,87.25,29500.0,61.0615,61.0965,61.0475,61.0755,29500.0
2013-02-06 14:40:00,87.27,87.28,87.14,87.15,27400.0,61.0895,61.0965,60.9985,61.0055,27400.0
2013-02-06 14:50:00,87.17,87.2,87.12,87.16,69300.0,61.0195,61.0405,60.9845,61.0125,69300.0
2013-02-06 15:00:00,87.16,87.28,87.1,87.28,68900.0,61.0125,61.0965,60.9705,61.0965,68900.0
2013-02-06 15:10:00,87.28,87.31,87.19,87.28,77000.0,61.0965,61.1175,61.0335,61.0965,77000.0
2013-02-06 15:20:00,87.29,87.33,87.27,87.31,27800.0,61.1035,61.1315,61.0895,61.1175,27800.0
2013-02-06 15:30:00,87.31,87.38,87.25,87.29,72700.0,61.1175,61.1665,61.0755,61.1035,72700.0
2013-02-06 15:40:00,87.29,87.39,87.26,87.35,100300.0,61.1035,61.1735,61.0825,61.1455,100300.0
2013-02-06 15:50:00,87.34,87.6,87.34,87.59,320900.0,61.1385,61.3205,61.1385,61.3135,320900.0
2013-02-07 09:30:00,87.4,88.05,87.4,87.95,95400.0,61.1805,61.6355,61.1805,61.5655,95400.0
2013-02-07 09:40:00,87.96,87.98,87.37,87.4,81700.0,61.5725,61.5865,61.1595,61.1805,81700.0
2013-02-07 09:50:00,87.37,87.44,87.15,87.18,70400.0,61.1595,61.2085,61.0055,61.0265,70400.0
2013-02-07 10:00:00,87.19,87.27,87.1,87.17,51700.0,61.0335,61.0895,60.9705,61.0195,51700.0
2013-02-07 10:10:00,87.19,87.19,87.02,87.1,67600.0,61.0335,61.0335,60.9145,60.9705,67600.0
2013-02-07 10:20:00,87.09,87.12,87.05,87.09,46800.0,60.9635,60.9845,60.9355,60.9635,46800.0
2013-02-07 10:30:00,87.11,87.24,86.95,87.01,38100.0,60.9775,61.0685,60.8655,60.9075,38100.0
2013-02-07 10:40:00,87.01,87.14,86.88,86.93,60000.0,60.9075,60.9985,60.8165,60.8515,60000.0
2013-02-07 10:50:00,86.93,87.13,86.85,87.13,29300.0,60.8515,60.9915,60.7955,60.9915,29300.0
2013-02-07 11:00:00,87.13,87.23,87.02,87.21,34800.0,60.9915,61.0615,60.9145,61.0475,34800.0
2013-02-07 11:10:00,87.19,87.22,87.05,87.06,34700.0,61.0335,61.0545,60.9355,60.9425,34700.0
2013-02-07 11:20:00,87.08,87.13,87.03,87.13,24500.0,60.9565,60.9915,60.9215,60.9915,24500.0
2013-02-07 11:30:00,87.11,87.13,87.01,87.03,21800.0,60.9775,60.9915,60.9075,60.9215,21800.0
2013-02-07 11:40:00,87.03,87.03,86.92,86.94,23700.0,60.9215,60.9215,60.8445,60.8585,23700.0
2013-02-07 11:50:00,86.96,87.0,86.86,86.89,38300.0,60.8725,60.9005,60.8025,60.8235,38300.0
2013-02-07 12:00:00,86.89,87.09,86.86,87.09,38100.0,60.8235,60.9635,60.8025,60.9635,38100.0
2013-02-07 12:10:00,87.09,87.21,87.08,87.18,35500.0,60.9635,61.0475,60.9565,61.0265,35500.0
2013-02-07 12:20:00,87.17,87.19,87.15,87.15,53100.0,61.0195,61.0335,61.0055,61.0055,53100.0
2013-02-07 12:30:00,87.15,87.15,87.04,87.09,28000.0,61.0055,61.0055,60.9285,60.9635,28000.0
2013-02-07 12:40:00,87.1,87.19,87.1,87.15,29700.0,60.9705,61.0335,60.9705,61.0055,29700.0
2013-02-07 12:50:00,87.15,87.16,87.05,87.08,19000.0,61.0055,61.0125,60.9355,60.9565,19000.0
2013-02-07 13:00:00,87.08,87.1,87.03,87.03,21500.0,60.9565,60.9705,60.9215,60.9215,21500.0
2013-02-07 13:10:00,87.03,87.04,86.9,86.94,63100.0,60.9215,60.9285,60.8305,60.8585,63100.0
2013-02-07 13:20:00,86.94,87.07,86.9,87.02,40400.0,60.8585,60.9495,60.8305,60.9145,40400.0
2013-02-07 13:30:00,87.03,87.15,87.02,87.14,16000.0,60.9215,61.0055,60.9145,60.9985,16000.0
2013-02-07 13:40:00,87.13,87.22,87.13,87.19,54300.0,60.9915,61.0545,60.9915,61.0335,54300.0
2013-02-07 13:50:00,87.2,87.32,87.19,87.3,41200.0,61.0405,61.1245,61.0335,61.1105,41200.0
2013-02-07 14:00:00,87.3,87.38,87.24,87.26,32500.0,61.1105,61.1665,61.0685,61.0825,32500.0
2013-02-07 14:10:00,87.26,87.35,87.21,87.33,44500.0,61.0825,61.1455,61.0475,61.1315,44500.0
2013-02-07 14:20:00,87.33,87.34,87.29,87.3,34500.0,61.1315,61.1385,61.1035,61.1105,34500.0
2013-02-07 14:30:00,87.3,87.3,87.16,87.17,35500.0,61.1105,61.1105,61.0125,61.0195,35500.0
2013-02-07 14:40:00,87.17,87.17,87.04,87.07,54800.0,61.0195,61.0195,60.9285,60.9495,54800.0
2013-02-07 14:50:00,87.09,87.17,87.07,87.11,44700.0,60.9635,61.0195,60.9495,60.9775,44700.0
2013-02-07 15:00:00,87.11,87.32,87.11,87.31,48800.0,60.9775,61.1245,60.9775,61.1175,48800.0
2013-02-07 15:10:00,87.3,87.4,87.26,87.4,20500.0,61.1105,61.1805,61.0825,61.1805,20500.0
2013-02-07 15:20:00,87.4,87.4,87.31,87.35,32200.0,61.1805,61.1805,61.1175,61.1455,32200.0
2013-02-07 15:30:00,87.35,87.41,87.23,87.25,48500.0,61.1455,61.1875,61.0615,61.0755,48500.0
2013-02-07 15:40:00,87.25,87.37,87.25,87.36,60400.0,61.0755,61.1595,61.0755,61.1525,60400.0
2013-02-07 15:50:00,87.37,87.45,87.32,87.44,150800.0,61.1595,61.2155,61.1245,61.2085,150800.0
2013-02-08 09:30:00,87.43,87.9,87.43,87.9,74300.0,61.2015,61.5305,61.2015,61.5305,74300.0
2013-02-08 09:40:00,87.87,87.88,87.53,87.54,78500.0,61.5095,61.5165,61.2715,61.2785,78500.0
2013-02-08 09:50:00,87.5,87.69,87.49,87.63,31500.0,61.2505,61.3835,61.2435,61.3415,31500.0
2013-02-08 10:00:00,87.63,87.71,87.56,87.61,34300.0,61.3415,61.3975,61.2925,61.3275,34300.0
2013-02-08 10:10:00,87.62,87.63,87.44,87.56,36300.0,61.3345,61.3415,61.2085,61.2925,36300.0
2013-02-08 10:20:00,87.56,87.64,87.51,87.54,23700.0,61.2925,61.3485,61.2575,61.2785,23700.0
2013-02-08 10:30:00,87.54,87.67,87.52,87.62,47500.0,61.2785,61.3695,61.2645,61.3345,47500.0
2013-02-08 10:40:00,87.62,87.66,87.58,87.61,52900.0,61.3345,61.3625,61.3065,61.3275,52900.0
2013-02-08 10:50:00,87.61,87.73,87.6,87.67,39700.0,61.3275,61.4115,61.3205,61.3695,39700.0
2013-02-08 11:00:00,87.66,87.72,87.57,87.65,23300.0,61.3625,61.4045,61.2995,61.3555,23300.0
2013-02-08 11:10:00,87.67,87.67,87.58,87.63,21900.0,61.3695,61.3695,61.3065,61.3415,21900.0
2013-02-08 11:20:00,87.64,87.67,87.56,87.57,20300.0,61.3485,61.3695,61.2925,61.2995,20300.0
2013-02-08 11:30:00,87.57,87.62,87.54,87.56,31500.0,61.2995,61.3345,61.2785,61.2925,31500.0
2013-02-08 11:40:00,87.57,87.66,87.56,87.62,26800.0,61.2995,61.3625,61.2925,61.3345,26800.0
2013-02-08 11:50:00,87.62,87.64,87.59,87.62,17000.0,61.3345,61.3485,61.3135,61.3345,17000.0
2013-02-08 12:00:00,87.63,87.64,87.59,87.62,15500.0,61.3415,61.3485,61.3135,61.3345,15500.0
2013-02-08 12:10:00,87.61,87.71,87.61,87.65,23100.0,61.3275,61.3975,61.3275,61.3555,23100.0
2013-02-08 12:20:00,87.66,87.68,87.55,87.55,26900.0,61.3625,61.3765,61.2855,61.2855,26900.0
2013-02-08 12:30:00,87.56,87.73,87.55,87.73,50600.0,61.2925,61.4115,61.2855,61.4115,50600.0
2013-02-08 12:40:00,87.74,87.99,87.74,87.99,32400.0,61.4185,61.5935,61.4185,61.5935,32400.0
2013-02-08 12:50:00,87.98,88.07,87.95,88.04,44600.0,61.5865,61.6495,61.5655,61.6285,44600.0
2013-02-08 13:00:00,88.06,88.06,87.94,87.98,45600.0,61.6425,61.6425,61.5585,61.5865,45600.0
2013-02-08 13:10:00,87.98,88.04,87.93,87.98,32000.0,61.5865,61.6285,61.5515,61.5865,32000.0
2013-02-08 13:20:00,87.97,87.97,87.87,87.92,24200.0,61.5795,61.5795,61.5095,61.5445,24200.0
2013-02-08 13:30:00,87.92,87.98,87.89,87.92,54500.0,61.5445,61.5865,61.5235,61.5445,54500.0
2013-02-08 13:40:00,87.91,87.96,87.85,87.93,39200.0,61.5375,61.5725,61.4955,61.5515,39200.0
2013-02-08 13:50:00,87.96,87.99,87.87,87.94,95600.0,61.5725,61.5935,61.5095,61.5585,95600.0
2013-02-08 14:00:00,87.91,87.97,87.84,87.89,49300.0,61.5375,61.5795,61.4885,61.5235,49300.0
2013-02-08 14:10:00,87.9,88.01,87.88,88.01,21100.0,61.5305,61.6075,61.5165,61.6075,21100.0
2013-02-08 14:20:00,88.0,88.08,87.94,88.07,31900.0,61.6005,61.6565,61.5585,61.6495,31900.0
2013-02-08 14:30:00,88.06,88.2,88.04,88.18,34000.0,61.6425,61.7405,61.6285,61.7265,34000.0
2013-02-08 14:40:00,88.2,88.23,88.16,88.19,28000.0,61.7405,61.7615,61.7125,61.7335,28000.0
2013-02-08 14:50:00,88.19,88.22,88.16,88.21,31300.0,61.7335,61.7545,61.7125,61.7475,31300.0
2013-02-08 15:00:00,88.22,88.23,88.15,88.16,35400.0,61.7545,61.7615,61.7055,61.7125,35400.0
2013-02-08 15:10:00,88.17,88.18,88.05,88.06,53200.0,61.7195,61.7265,61.6355,61.6425,53200.0
2013-02-08 15:20:00,88.05,88.14,88.05,88.1,47500.0,61.6355,61.6985,61.6355,61.6705,47500.0
2013-02-08 15:30:00,88.1,88.1,87.96,87.98,60200.0,61.6705,61.6705,61.5725,61.5865,60200.0
2013-02-08 15:40:00,87.99,88.03,87.93,88.02,87400.0,61.5935,61.6215,61.5515,61.6145,87400.0
2013-02-08 15:50:00,88.02,88.08,87.95,88.0,234700.0,61.6145,61.6565,61.5655,61.6005,234700.0
2013-02-11 09:30:00,87.99,88.01,87.64,87.71,59800.0,61.5935,61.6075,61.3485,61.3975,59800.0
2013-02-11 09:40:00,87.71,87.76,87.33,87.47,54600.0,61.3975,61.4325,61.1315,61.2295,54600.0
2013-02-11 09:50:00,87.5,87.54,87.38,87.46,30200.0,61.2505,61.2785,61.1665,61.2225,30200.0
2013-02-11 10:00:00,87.46,87.75,87.46,87.74,40700.0,61.2225,61.4255,61.2225,61.4185,40700.0
2013-02-11 10:10:00,87.74,87.83,87.71,87.78,21400.0,61.4185,61.4815,61.3975,61.4465,21400.0
2013-02-11 10:20:00,87.78,87.82,87.65,87.76,18800.0,61.4465,61.4745,61.3555,61.4325,18800.0
2013-02-11 10:30:00,87.76,87.76,87.59,87.66,18200.0,61.4325,61.4325,61.3135,61.3625,18200.0
2013-02-11 10:40:00,87.67,87.71,87.55,87.66,35700.0,61.3695,61.3975,61.2855,61.3625,35700.0
2013-02-11 10:50:00,87.67,87.71,87.62,87.68,49300.0,61.3695,61.3975,61.3345,61.3765,49300.0
2013-02-11 11:00:00,87.69,87.75,87.67,87.75,29900.0,61.3835,61.4255,61.3695,61.4255,29900.0
2013-02-11 11:10:00,87.74,87.74,87.63,87.64,29900.0,61.4185,61.4185,61.3415,61.3485,29900.0
2013-02-11 11:20:00,87.63,87.73,87.53,87.64,28600.0,61.3415,61.4115,61.2715,61.3485,28600.0
2013-02-11 11:30:00,87.63,87.77,87.63,87.76,20700.0,61.3415,61.4395,61.3415,61.4325,20700.0
2013-02-11 11:40:00,87.77,87.81,87.7,87.7,15300.0,61.4395,61.4675,61.3905,61.3905,15300.0
2013-02-11 11:50:00,87.7,87.71,87.64,87.64,13900.0,61.3905,61.3975,61.3485,61.3485,13900.0
2013-02-11 12:00:00,87.64,87.68,87.62,87.66,19400.0,61.3485,61.3765,61.3345,61.3625,19400.0
2013-02-11 12:10:00,87.67,87.67,87.6,87.65,23400.0,61.3695,61.3695,61.3205,61.3555,23400.0
2013-02-11 12:20:00,87.63,87.7,87.53,87.56,50100.0,61.3415,61.3905,61.2715,61.2925,50100.0
2013-02-11 12:30:00,87.58,87.6,87.55,87.6,18900.0,61.3065,61.3205,61.2855,61.3205,18900.0
2013-02-11 12:40:00,87.6,87.6,87.51,87.54,28600.0,61.3205,61.3205,61.2575,61.2785,28600.0
2013-02-11 12:50:00,87.54,87.62,87.51,87.62,26800.0,61.2785,61.3345,61.2575,61.3345,26800.0
2013-02-11 13:00:00,87.63,87.69,87.6,87.65,23800.0,61.3415,61.3835,61.3205,61.3555,23800.0
2013-02-11 13:10:00,87.64,87.64,87.56,87.58,13000.0,61.3485,61.3485,61.2925,61.3065,13000.0
2013-02-11 13:20:00,87.59,87.67,87.56,87.56,25300.0,61.3135,61.3695,61.2925,61.2925,25300.0
2013-02-11 13:30:00,87.56,87.57,87.53,87.53,20500.0,61.2925,61.2995,61.2715,61.2715,20500.0
2013-02-11 13:40:00,87.54,87.54,87.42,87.43,43900.0,61.2785,61.2785,61.1945,61.2015,43900.0
2013-02-11 13:50:00,87.43,87.43,87.35,87.35,52400.0,61.2015,61.2015,61.1455,61.1455,52400.0
2013-02-11 14:00:00,87.36,87.37,87.29,87.36,63400.0,61.1525,61.1595,61.1035,61.1525,63400.0
2013-02-11 14:10:00,87.37,87.45,87.37,87.41,28700.0,61.1595,61.2155,61.1595,61.1875,28700.0
2013-02-11 14:20:00,87.41,87.46,87.36,87.36,24600.0,61.1875,61.2225,61.1525,61.1525,24600.0
2013-02-11 14:30:00,87.36,87.38,87.32,87.35,50900.0,61.1525,61.1665,61.1245,61.1455,50900.0
2013-02-11 14:40:00,87.34,87.34,87.26,87.29,37000.0,61.1385,61.1385,61.0825,61.1035,37000.0
2013-02-11 14:50:00,87.3,87.37,87.21,87.22,46600.0,61.1105,61.1595,61.0475,61.0545,46600.0
2013-02-11 15:00:00,87.22,87.43,87.21,87.43,43100.0,61.0545,61.2015,61.0475,61.2015,43100.0
2013-02-11 15:10:00,87.42,87.47,87.38,87.39,62000.0,61.1945,61.2295,61.1665,61.1735,62000.0
2013-02-11 15:20:00,87.39,87.53,87.39,87.51,66700.0,61.1735,61.2715,61.1735,61.2575,66700.0
2013-02-11 15:30:00,87.51,87.62,87.5,87.55,111400.0,61.2575,61.3345,61.2505,61.2855,111400.0
2013-02-11 15:40:00,87.55,87.55,87.46,87.48,88000.0,61.2855,61.2855,61.2225,61.2365,88000.0
2013-02-11 15:50:00,87.48,87.55,87.44,87.52,188700.0,61.2365,61.2855,61.2085,61.2645,188700.0
2013-02-12 09:30:00,87.78,87.99,87.61,87.61,75400.0,61.4465,61.5935,61.3275,61.3275,75400.0
2013-02-12 09:40:00,87.65,87.7,87.38,87.38,59400.0,61.3555,61.3905,61.1665,61.1665,59400.0
2013-02-12 09:50:00,87.36,87.51,87.33,87.48,58600.0,61.1525,61.2575,61.1315,61.2365,58600.0
2013-02-12 10:00:00,87.49,87.63,87.43,87.43,32400.0,61.2435,61.3415,61.2015,61.2015,32400.0
2013-02-12 10:10:00,87.43,87.45,87.21,87.22,63000.0,61.2015,61.2155,61.0475,61.0545,63000.0
2013-02-12 10:20:00,87.23,87.3,87.15,87.28,27700.0,61.0615,61.1105,61.0055,61.0965,27700.0
2013-02-12 10:30:00,87.28,87.44,87.25,87.4,39700.0,61.0965,61.2085,61.0755,61.1805,39700.0
2013-02-12 10:40:00,87.41,87.41,87.19,87.25,69500.0,61.1875,61.1875,61.0335,61.0755,69500.0
2013-02-12 10:50:00,87.27,87.35,87.25,87.31,74100.0,61.0895,61.1455,61.0755,61.1175,74100.0
2013-02-12 11:00:00,87.3,87.34,87.25,87.27,34600.0,61.1105,61.1385,61.0755,61.0895,34600.0
2013-02-12 11:10:00,87.25,87.35,87.25,87.29,26600.0,61.0755,61.1455,61.0755,61.1035,26600.0
2013-02-12 11:20:00,87.3,87.37,87.26,87.27,46700.0,61.1105,61.1595,61.0825,61.0895,46700.0
2013-02-12 11:30:00,87.26,87.27,87.22,87.24,35100.0,61.0825,61.0895,61.0545,61.0685,35100.0
2013-02-12 11:40:00,87.24,87.26,87.21,87.25,29800.0,61.0685,61.0825,61.0475,61.0755,29800.0
2013-02-12 11:50:00,87.25,87.26,87.21,87.23,21300.0,61.0755,61.0825,61.0475,61.0615,21300.0
2013-02-12 12:00:00,87.23,87.26,87.19,87.25,23100.0,61.0615,61.0825,61.0335,61.0755,23100.0
2013-02-12 12:10:00,87.24,87.27,87.19,87.24,28600.0,61.0685,61.0895,61.0335,61.0685,28600.0
2013-02-12 12:20:00,87.24,87.27,87.2,87.23,23400.0,61.0685,61.0895,61.0405,61.0615,23400.0
2013-02-12 12:30:00,87.23,87.26,87.23,87.25,27600.0,61.0615,61.0825,61.0615,61.0755,27600.0
2013-02-12 12:40:00,87.26,87.27,87.24,87.24,32900.0,61.0825,61.0895,61.0685,61.0685,32900.0
2013-02-12 12:50:00,87.25,87.29,87.25,87.26,28700.0,61.0755,61.1035,61.0755,61.0825,28700.0
2013-02-12 13:00:00,87.26,87.28,87.23,87.26,19500.0,61.0825,61.0965,61.0615,61.0825,19500.0
2013-02-12 13:10:00,87.25,87.4,87.24,87.36,21100.0,61.0755,61.1805,61.0685,61.1525,21100.0
2013-02-12 13:20:00,87.35,87.45,87.33,87.42,28000.0,61.1455,61.2155,61.1315,61.1945,28000.0
2013-02-12 13:30:00,87.43,87.43,87.35,87.43,33100.0,61.2015,61.2015,61.1455,61.2015,33100.0
2013-02-12 13:40:00,87.43,87.47,87.42,87.45,21400.0,61.2015,61.2295,61.1945,61.2155,21400.0
2013-02-12 13:50:00,87.45,87.47,87.42,87.45,19700.0,61.2155,61.2295,61.1945,61.2155,19700.0
2013-02-12 14:00:00,87.45,87.46,87.36,87.36,16300.0,61.2155,61.2225,61.1525,61.1525,16300.0
2013-02-12 14:10:00,87.36,87.45,87.36,87.39,28500.0,61.1525,61.2155,61.1525,61.1735,28500.0
2013-02-12 14:20:00,87.4,87.41,87.3,87.3,19600.0,61.1805,61.1875,61.1105,61.1105,19600.0
2013-02-12 14:30:00,87.3,87.36,87.26,87.26,33000.0,61.1105,61.1525,61.0825,61.0825,33000.0
2013-02-12 14:40:00,87.26,87.28,87.16,87.2,48900.0,61.0825,61.0965,61.0125,61.0405,48900.0
2013-02-12 14:50:00,87.2,87.23,87.01,87.07,64800.0,61.0405,61.0615,60.9075,60.9495,64800.0
2013-02-12 15:00:00,87.08,87.22,87.08,87.22,33800.0,60.9565,61.0545,60.9565,61.0545,33800.0
2013-02-12 15:10:00,87.22,87.3,87.2,87.3,90500.0,61.0545,61.1105,61.0405,61.1105,90500.0
2013-02-12 15:20:00,87.29,87.35,87.26,87.3,45300.0,61.1035,61.1455,61.0825,61.1105,45300.0
2013-02-12 15:30:00,87.31,87.31,87.17,87.22,40400.0,61.1175,61.1175,61.0195,61.0545,40400.0
2013-02-12 15:40:00,87.22,87.26,87.13,87.14,56300.0,61.0545,61.0825,60.9915,60.9985,56300.0
2013-02-12 15:50:00,87.14,87.27,87.13,87.26,144700.0,60.9985,61.0895,60.9915,61.0825,144700.0
2013-02-13 09:30:00,87.31,87.49,87.31,87.37,60400.0,61.1175,61.2435,61.1175,61.1595,60400.0
2013-02-13 09:40:00,87.38,87.4,87.27,87.31,27000.0,61.1665,61.1805,61.0895,61.1175,27000.0
2013-02-13 09:50:00,87.29,87.33,87.2,87.23,51500.0,61.1035,61.1315,61.0405,61.0615,51500.0
2013-02-13 10:00:00,87.25,87.28,87.12,87.13,28100.0,61.0755,61.0965,60.9845,60.9915,28100.0
2013-02-13 10:10:00,87.14,87.36,87.14,87.31,32400.0,60.9985,61.1525,60.9985,61.1175,32400.0
2013-02-13 10:20:00,87.31,87.33,87.22,87.23,20000.0,61.1175,61.1315,61.0545,61.0615,20000.0
2013-02-13 10:30:00,87.23,87.26,87.03,87.03,33300.0,61.0615,61.0825,60.9215,60.9215,33300.0
2013-02-13 10:40:00,87.04,87.04,86.85,86.96,64900.0,60.9285,60.9285,60.7955,60.8725,64900.0
2013-02-13 10:50:00,86.96,86.96,86.82,86.88,51800.0,60.8725,60.8725,60.7745,60.8165,51800.0
2013-02-13 11:00:00,86.88,86.88,86.82,86.85,25300.0,60.8165,60.8165,60.7745,60.7955,25300.0
2013-02-13 11:10:00,86.86,86.86,86.67,86.7,36100.0,60.8025,60.8025,60.6695,60.6905,36100.0
2013-02-13 11:20:00,86.69,86.69,86.55,86.55,86600.0,60.6835,60.6835,60.5855,60.5855,86600.0
2013-02-13 11:30:00,86.55,86.59,86.54,86.56,50300.0,60.5855,60.6135,60.5785,60.5925,50300.0
2013-02-13 11:40:00,86.55,86.56,86.51,86.53,71900.0,60.5855,60.5925,60.5575,60.5715,71900.0
2013-02-13 11:50:00,86.54,86.57,86.5,86.56,30300.0,60.5785,60.5995,60.5505,60.5925,30300.0
2013-02-13 12:00:00,86.56,86.64,86.55,86.63,33900.0,60.5925,60.6485,60.5855,60.6415,33900.0
2013-02-13 12:10:00,86.63,86.71,86.63,86.71,29900.0,60.6415,60.6975,60.6415,60.6975,29900.0
2013-02-13 12:20:00,86.71,86.75,86.66,86.66,21200.0,60.6975,60.7255,60.6625,60.6625,21200.0
2013-02-13 12:30:00,86.66,86.75,86.66,86.68,47200.0,60.6625,60.7255,60.6625,60.6765,47200.0
2013-02-13 12:40:00,86.68,86.79,86.67,86.75,34100.0,60.6765,60.7535,60.6695,60.7255,34100.0
2013-02-13 12:50:00,86.74,86.77,86.66,86.69,60000.0,60.7185,60.7395,60.6625,60.6835,60000.0
2013-02-13 13:00:00,86.68,86.75,86.65,86.74,46600.0,60.6765,60.7255,60.6555,60.7185,46600.0
2013-02-13 13:10:00,86.74,86.74,86.6,86.67,43000.0,60.7185,60.7185,60.6205,60.6695,43000.0
2013-02-13 13:20:00,86.67,86.69,86.55,86.6,47400.0,60.6695,60.6835,60.5855,60.6205,47400.0
2013-02-13 13:30:00,86.58,86.62,86.52,86.57,31600.0,60.6065,60.6345,60.5645,60.5995,31600.0
2013-02-13 13:40:00,86.58,86.58,86.49,86.56,57600.0,60.6065,60.6065,60.5435,60.5925,57600.0
2013-02-13 13:50:00,86.55,86.74,86.49,86.73,48900.0,60.5855,60.7185,60.5435,60.7115,48900.0
2013-02-13 14:00:00,86.74,86.88,86.74,86.78,29700.0,60.7185,60.8165,60.7185,60.7465,29700.0
2013-02-13 14:10:00,86.79,86.86,86.78,86.8,30100.0,60.7535,60.8025,60.7465,60.7605,30100.0
2013-02-13 14:20:00,86.8,86.9,86.79,86.83,37900.0,60.7605,60.8305,60.7535,60.7815,37900.0
2013-02-13 14:30:00,86.83,86.86,86.79,86.86,24700.0,60.7815,60.8025,60.7535,60.8025,24700.0
2013-02-13 14:40:00,86.86,86.92,86.79,86.85,42300.0,60.8025,60.8445,60.7535,60.7955,42300.0
2013-02-13 14:50:00,86.85,86.85,86.79,86.81,20100.0,60.7955,60.7955,60.7535,60.7675,20100.0
2013-02-13 15:00:00,86.79,86.86,86.79,86.8,21800.0,60.7535,60.8025,60.7535,60.7605,21800.0
2013-02-13 15:10:00,86.81,86.86,86.79,86.86,26000.0,60.7675,60.8025,60.7535,60.8025,26000.0
2013-02-13 15:20:00,86.86,86.91,86.84,86.88,25500.0,60.8025,60.8375,60.7885,60.8165,25500.0
2013-02-13 15:30:00,86.87,86.89,86.8,86.82,52700.0,60.8095,60.8235,60.7605,60.7745,52700.0
2013-02-13 15:40:00,86.82,86.92,86.82,86.86,75600.0,60.7745,60.8445,60.7745,60.8025,75600.0
2013-02-13 15:50:00,86.86,87.08,86.84,87.07,186500.0,60.8025,60.9565,60.7885,60.9495,186500.0
2013-02-14 09:30:00,86.48,86.48,85.88,86.32,212700.0,60.5365,60.5365,60.1165,60.4245,212700.0
2013-02-14 09:40:00,86.31,86.62,86.22,86.62,65600.0,60.4175,60.6345,60.3545,60.6345,65600.0
2013-02-14 09:50:00,86.63,87.08,86.63,87.01,51100.0,60.6415,60.9565,60.6415,60.9075,51100.0
2013-02-14 10:00:00,87.04,87.06,86.64,86.88,54900.0,60.9285,60.9425,60.6485,60.8165,54900.0
2013-02-14 10:10:00,86.9,86.98,86.63,86.78,96400.0,60.8305,60.8865,60.6415,60.7465,96400.0
2013-02-14 10:20:00,86.78,86.98,86.72,86.88,37000.0,60.7465,60.8865,60.7045,60.8165,37000.0
2013-02-14 10:30:00,86.89,86.92,86.8,86.88,30700.0,60.8235,60.8445,60.7605,60.8165,30700.0
2013-02-14 10:40:00,86.89,86.98,86.88,86.97,53100.0,60.8235,60.8865,60.8165,60.8795,53100.0
2013-02-14 10:50:00,86.96,87.05,86.88,86.89,47600.0,60.8725,60.9355,60.8165,60.8235,47600.0
2013-02-14 11:00:00,86.89,87.0,86.87,86.94,29600.0,60.8235,60.9005,60.8095,60.8585,29600.0
2013-02-14 11:10:00,86.95,87.01,86.93,86.96,45200.0,60.8655,60.9075,60.8515,60.8725,45200.0
2013-02-14 11:20:00,86.96,87.03,86.93,86.99,23700.0,60.8725,60.9215,60.8515,60.8935,23700.0
2013-02-14 11:30:00,86.99,87.02,86.9,87.02,33100.0,60.8935,60.9145,60.8305,60.9145,33100.0
2013-02-14 11:40:00,87.03,87.07,86.98,86.99,20600.0,60.9215,60.9495,60.8865,60.8935,20600.0
2013-02-14 11:50:00,86.99,87.03,86.97,86.99,37300.0,60.8935,60.9215,60.8795,60.8935,37300.0
2013-02-14 12:00:00,86.98,87.01,86.98,87.0,20400.0,60.8865,60.9075,60.8865,60.9005,20400.0
2013-02-14 12:10:00,87.0,87.02,86.97,86.98,26700.0,60.9005,60.9145,60.8795,60.8865,26700.0
2013-02-14 12:20:00,86.98,87.06,86.97,86.98,36400.0,60.8865,60.9425,60.8795,60.8865,36400.0
2013-02-14 12:30:00,86.97,87.0,86.9,86.95,39000.0,60.8795,60.9005,60.8305,60.8655,39000.0
2013-02-14 12:40:00,86.96,87.03,86.93,86.98,13600.0,60.8725,60.9215,60.8515,60.8865,13600.0
2013-02-14 12:50:00,86.97,87.02,86.94,87.0,19000.0,60.8795,60.9145,60.8585,60.9005,19000.0
2013-02-14 13:00:00,87.0,87.0,86.94,87.0,16200.0,60.9005,60.9005,60.8585,60.9005,16200.0
2013-02-14 13:10:00,87.0,87.0,86.9,86.97,49700.0,60.9005,60.9005,60.8305,60.8795,49700.0
2013-02-14 13:20:00,86.97,87.01,86.9,86.98,42300.0,60.8795,60.9075,60.8305,60.8865,42300.0
2013-02-14 13:30:00,86.96,87.05,86.94,87.01,40500.0,60.8725,60.9355,60.8585,60.9075,40500.0
2013-02-14 13:40:00,87.01,87.1,87.01,87.08,24400.0,60.9075,60.9705,60.9075,60.9565,24400.0
2013-02-14 13:50:00,87.07,87.12,87.07,87.11,35100.0,60.9495,60.9845,60.9495,60.9775,35100.0
2013-02-14 14:00:00,87.11,87.28,87.09,87.23,70400.0,60.9775,61.0965,60.9635,61.0615,70400.0
2013-02-14 14:10:00,87.25,87.36,87.11,87.13,53500.0,61.0755,61.1525,60.9775,60.9915,53500.0
2013-02-14 14:20:00,87.13,87.29,87.13,87.21,39600.0,60.9915,61.1035,60.9915,61.0475,39600.0
2013-02-14 14:30:00,87.21,87.22,87.1,87.11,31800.0,61.0475,61.0545,60.9705,60.9775,31800.0
2013-02-14 14:40:00,87.1,87.15,86.99,87.02,58900.0,60.9705,61.0055,60.8935,60.9145,58900.0
2013-02-14 14:50:00,87.02,87.18,87.02,87.14,70500.0,60.9145,61.0265,60.9145,60.9985,70500.0
2013-02-14 15:00:00,87.14,87.18,87.1,87.18,36300.0,60.9985,61.0265,60.9705,61.0265,36300.0
2013-02-14 15:10:00,87.17,87.17,87.06,87.15,42500.0,61.0195,61.0195,60.9425,61.0055,42500.0
2013-02-14 15:20:00,87.15,87.2,87.1,87.18,43900.0,61.0055,61.0405,60.9705,61.0265,43900.0
2013-02-14 15:30:00,87.17,87.21,87.06,87.12,129400.0,61.0195,61.0475,60.9425,60.9845,129400.0
2013-02-14 15:40:00,87.12,87.14,87.05,87.07,108100.0,60.9845,60.9985,60.9355,60.9495,108100.0
2013-02-14 15:50:00,87.08,87.14,87.08,87.11,158100.0,60.9565,60.9985,60.9565,60.9775,158100.0
2013-02-15 09:30:00,87.08,87.25,87.05,87.15,274900.0,60.9565,61.0755,60.9355,61.0055,274900.0
2013-02-15 09:40:00,87.14,87.18,87.09,87.14,70200.0,60.9985,61.0265,60.9635,60.9985,70200.0
2013-02-15 09:50:00,87.14,87.21,87.07,87.2,68300.0,60.9985,61.0475,60.9495,61.0405,68300.0
2013-02-15 10:00:00,87.2,87.33,87.17,87.26,23900.0,61.0405,61.1315,61.0195,61.0825,23900.0
2013-02-15 10:10:00,87.27,87.4,87.2,87.26,30400.0,61.0895,61.1805,61.0405,61.0825,30400.0
2013-02-15 10:20:00,87.28,87.29,87.2,87.22,46600.0,61.0965,61.1035,61.0405,61.0545,46600.0
2013-02-15 10:30:00,87.22,87.38,87.21,87.34,34600.0,61.0545,61.1665,61.0475,61.1385,34600.0
2013-02-15 10:40:00,87.33,87.37,87.23,87.31,138800.0,61.1315,61.1595,61.0615,61.1175,138800.0
2013-02-15 10:50:00,87.3,87.4,87.22,87.37,61800.0,61.1105,61.1805,61.0545,61.1595,61800.0
2013-02-15 11:00:00,87.36,87.38,87.31,87.36,58700.0,61.1525,61.1665,61.1175,61.1525,58700.0
2013-02-15 11:10:00,87.36,87.46,87.33,87.43,55000.0,61.1525,61.2225,61.1315,61.2015,55000.0
2013-02-15 11:20:00,87.45,87.48,87.33,87.39,43200.0,61.2155,61.2365,61.1315,61.1735,43200.0
2013-02-15 11:30:00,87.38,87.5,87.34,87.44,41600.0,61.1665,61.2505,61.1385,61.2085,41600.0
2013-02-15 11:40:00,87.45,87.45,87.3,87.38,50700.0,61.2155,61.2155,61.1105,61.1665,50700.0
2013-02-15 11:50:00,87.38,87.38,87.31,87.31,20800.0,61.1665,61.1665,61.1175,61.1175,20800.0
2013-02-15 12:00:00,87.31,87.37,87.22,87.23,38500.0,61.1175,61.1595,61.0545,61.0615,38500.0
2013-02-15 12:10:00,87.25,87.3,87.21,87.28,28300.0,61.0755,61.1105,61.0475,61.0965,28300.0
2013-02-15 12:20:00,87.29,87.35,87.24,87.32,33000.0,61.1035,61.1455,61.0685,61.1245,33000.0
2013-02-15 12:30:00,87.3,87.35,87.23,87.26,36200.0,61.1105,61.1455,61.0615,61.0825,36200.0
2013-02-15 12:40:00,87.27,87.33,87.25,87.29,18000.0,61.0895,61.1315,61.0755,61.1035,18000.0
2013-02-15 12:50:00,87.29,87.34,87.26,87.31,35700.0,61.1035,61.1385,61.0825,61.1175,35700.0
2013-02-15 13:00:00,87.34,87.34,87.27,87.31,29000.0,61.1385,61.1385,61.0895,61.1175,29000.0
2013-02-15 13:10:00,87.32,87.42,87.32,87.39,13200.0,61.1245,61.1945,61.1245,61.1735,13200.0
2013-02-15 13:20:00,87.4,87.4,87.29,87.34,15500.0,61.1805,61.1805,61.1035,61.1385,15500.0
2013-02-15 13:30:00,87.36,87.44,87.34,87.4,18400.0,61.1525,61.2085,61.1385,61.1805,18400.0
2013-02-15 13:40:00,87.4,87.41,87.39,87.4,23100.0,61.1805,61.1875,61.1735,61.1805,23100.0
2013-02-15 13:50:00,87.41,87.46,87.39,87.41,13900.0,61.1875,61.2225,61.1735,61.1875,13900.0
2013-02-15 14:00:00,87.42,87.44,87.38,87.4,24500.0,61.1945,61.2085,61.1665,61.1805,24500.0
2013-02-15 14:10:00,87.4,87.47,87.37,87.4,31400.0,61.1805,61.2295,61.1595,61.1805,31400.0
2013-02-15 14:20:00,87.39,87.44,87.38,87.43,43900.0,61.1735,61.2085,61.1665,61.2015,43900.0
2013-02-15 14:30:00,87.42,87.48,87.39,87.42,33000.0,61.1945,61.2365,61.1735,61.1945,33000.0
2013-02-15 14:40:00,87.41,87.47,87.38,87.47,54100.0,61.1875,61.2295,61.1665,61.2295,54100.0
2013-02-15 14:50:00,87.48,87.65,87.48,87.59,62900.0,61.2365,61.3555,61.2365,61.3135,62900.0
2013-02-15 15:00:00,87.59,87.66,87.58,87.62,82200.0,61.3135,61.3625,61.3065,61.3345,82200.0
2013-02-15 15:10:00,87.6,87.66,87.58,87.6,75400.0,61.3205,61.3625,61.3065,61.3205,75400.0
2013-02-15 15:20:00,87.6,87.69,87.57,87.66,131600.0,61.3205,61.3835,61.2995,61.3625,131600.0
2013-02-15 15:30:00,87.67,87.79,87.59,87.73,78700.0,61.3695,61.4535,61.3135,61.4115,78700.0
2013-02-15 15:40:00,87.74,87.87,87.73,87.79,131400.0,61.4185,61.5095,61.4115,61.4535,131400.0
2013-02-15 15:50:00,87.78,87.87,87.7,87.87,251100.0,61.4465,61.5095,61.3905,61.5095,251100.0
2013-02-19 09:30:00,87.95,87.97,87.52,87.52,85100.0,61.5655,61.5795,61.2645,61.2645,85100.0
2013-02-19 09:40:00,87.52,87.64,87.41,87.56,88300.0,61.2645,61.3485,61.1875,61.2925,88300.0
2013-02-19 09:50:00,87.55,87.64,87.48,87.53,99900.0,61.2855,61.3485,61.2365,61.2715,99900.0
2013-02-19 10:00:00,87.51,87.64,87.47,87.5,67800.0,61.2575,61.3485,61.2295,61.2505,67800.0
2013-02-19 10:10:00,87.51,87.66,87.49,87.56,51400.0,61.2575,61.3625,61.2435,61.2925,51400.0
2013-02-19 10:20:00,87.55,87.76,87.55,87.76,25000.0,61.2855,61.4325,61.2855,61.4325,25000.0
2013-02-19 10:30:00,87.76,87.79,87.67,87.77,34000.0,61.4325,61.4535,61.3695,61.4395,34000.0
2013-02-19 10:40:00,87.77,87.81,87.73,87.79,35900.0,61.4395,61.4675,61.4115,61.4535,35900.0
2013-02-19 10:50:00,87.8,87.82,87.73,87.76,28700.0,61.4605,61.4745,61.4115,61.4325,28700.0
2013-02-19 11:00:00,87.76,87.81,87.73,87.78,40800.0,61.4325,61.4675,61.4115,61.4465,40800.0
2013-02-19 11:10:00,87.77,87.81,87.74,87.78,17500.0,61.4395,61.4675,61.4185,61.4465,17500.0
2013-02-19 11:20:00,87.78,87.78,87.71,87.75,74200.0,61.4465,61.4465,61.3975,61.4255,74200.0
2013-02-19 11:30:00,87.75,87.75,87.64,87.69,44400.0,61.4255,61.4255,61.3485,61.3835,44400.0
2013-02-19 11:40:00,87.69,87.7,87.65,87.67,41800.0,61.3835,61.3905,61.3555,61.3695,41800.0
2013-02-19 11:50:00,87.67,87.76,87.67,87.68,35400.0,61.3695,61.4325,61.3695,61.3765,35400.0
2013-02-19 12:00:00,87.68,87.68,87.63,87.68,31300.0,61.3765,61.3765,61.3415,61.3765,31300.0
2013-02-19 12:10:00,87.67,87.75,87.65,87.69,46400.0,61.3695,61.4255,61.3555,61.3835,46400.0
2013-02-19 12:20:00,87.69,87.7,87.65,87.68,20900.0,61.3835,61.3905,61.3555,61.3765,20900.0
2013-02-19 12:30:00,87.69,87.74,87.68,87.72,29200.0,61.3835,61.4185,61.3765,61.4045,29200.0
2013-02-19 12:40:00,87.71,87.75,87.69,87.71,40500.0,61.3975,61.4255,61.3835,61.3975,40500.0
2013-02-19 12:50:00,87.71,87.76,87.7,87.76,25400.0,61.3975,61.4325,61.3905,61.4325,25400.0
2013-02-19 13:00:00,87.75,87.8,87.74,87.76,33500.0,61.4255,61.4605,61.4185,61.4325,33500.0
2013-02-19 13:10:00,87.76,87.8,87.76,87.79,22700.0,61.4325,61.4605,61.4325,61.4535,22700.0
2013-02-19 13:20:00,87.79,87.81,87.76,87.79,27900.0,61.4535,61.4675,61.4325,61.4535,27900.0
2013-02-19 13:30:00,87.78,87.79,87.75,87.77,30200.0,61.4465,61.4535,61.4255,61.4395,30200.0
2013-02-19 13:40:00,87.76,87.8,87.76,87.8,18900.0,61.4325,61.4605,61.4325,61.4605,18900.0
2013-02-19 13:50:00,87.81,87.82,87.77,87.8,23400.0,61.4675,61.4745,61.4395,61.4605,23400.0
2013-02-19 14:00:00,87.8,87.87,87.8,87.85,41000.0,61.4605,61.5095,61.4605,61.4955,41000.0
2013-02-19 14:10:00,87.84,87.85,87.77,87.81,19700.0,61.4885,61.4955,61.4395,61.4675,19700.0
2013-02-19 14:20:00,87.81,87.85,87.73,87.82,43400.0,61.4675,61.4955,61.4115,61.4745,43400.0
2013-02-19 14:30:00,87.83,87.98,87.82,87.97,37600.0,61.4815,61.5865,61.4745,61.5795,37600.0
2013-02-19 14:40:00,87.98,88.0,87.85,87.85,30500.0,61.5865,61.6005,61.4955,61.4955,30500.0
2013-02-19 14:50:00,87.84,87.9,87.8,87.82,21500.0,61.4885,61.5305,61.4605,61.4745,21500.0
2013-02-19 15:00:00,87.8,87.82,87.74,87.82,28000.0,61.4605,61.4745,61.4185,61.4745,28000.0
2013-02-19 15:10:00,87.82,87.9,87.8,87.89,33500.0,61.4745,61.5305,61.4605,61.5235,33500.0
2013-02-19 15:20:00,87.89,87.94,87.85,87.9,46400.0,61.5235,61.5585,61.4955,61.5305,46400.0
2013-02-19 15:30:00,87.9,87.91,87.81,87.87,67200.0,61.5305,61.5375,61.4675,61.5095,67200.0
2013-02-19 15:40:00,87.88,88.14,87.87,88.1,103500.0,61.5165,61.6985,61.5095,61.6705,103500.0
2013-02-19 15:50:00,88.1,88.23,88.05,88.23,241700.0,61.6705,61.7615,61.6355,61.7615,241700.0
2013-02-20 09:30:00,87.93,88.2,87.8,88.17,80800.0,61.5515,61.7405,61.4605,61.7195,80800.0
2013-02-20 09:40:00,88.18,88.2,87.94,87.96,128500.0,61.7265,61.7405,61.5585,61.5725,128500.0
2013-02-20 09:50:00,87.98,88.06,87.89,88.05,104200.0,61.5865,61.6425,61.5235,61.6355,104200.0
2013-02-20 10:00:00,88.06,88.25,87.98,88.2,69200.0,61.6425,61.7755,61.5865,61.7405,69200.0
2013-02-20 10:10:00,88.2,88.39,88.18,88.35,61500.0,61.7405,61.8735,61.7265,61.8455,61500.0
2013-02-20 10:20:00,88.34,88.39,88.15,88.2,43800.0,61.8385,61.8735,61.7055,61.7405,43800.0
2013-02-20 10:30:00,88.2,88.42,88.2,88.41,56200.0,61.7405,61.8945,61.7405,61.8875,56200.0
2013-02-20 10:40:00,88.41,88.42,88.33,88.35,53300.0,61.8875,61.8945,61.8315,61.8455,53300.0
2013-02-20 10:50:00,88.36,88.36,88.25,88.33,42500.0,61.8525,61.8525,61.7755,61.8315,42500.0
2013-02-20 11:00:00,88.33,88.37,88.3,88.36,80600.0,61.8315,61.8595,61.8105,61.8525,80600.0
2013-02-20 11:10:00,88.35,88.48,88.34,88.45,51400.0,61.8455,61.9365,61.8385,61.9155,51400.0
2013-02-20 11:20:00,88.44,88.48,88.17,88.27,84000.0,61.9085,61.9365,61.7195,61.7895,84000.0
2013-02-20 11:30:00,88.27,88.31,88.15,88.16,52300.0,61.7895,61.8175,61.7055,61.7125,52300.0
2013-02-20 11:40:00,88.15,88.22,88.1,88.13,54800.0,61.7055,61.7545,61.6705,61.6915,54800.0
2013-02-20 11:50:00,88.12,88.19,88.11,88.14,92200.0,61.6845,61.7335,61.6775,61.6985,92200.0
2013-02-20 12:00:00,88.13,88.17,88.1,88.14,72200.0,61.6915,61.7195,61.6705,61.6985,72200.0
2013-02-20 12:10:00,88.14,88.22,88.12,88.13,85600.0,61.6985,61.7545,61.6845,61.6915,85600.0
2013-02-20 12:20:00,88.13,88.2,88.13,88.18,27800.0,61.6915,61.7405,61.6915,61.7265,27800.0
2013-02-20 12:30:00,88.18,88.28,88.1,88.28,33500.0,61.7265,61.7965,61.6705,61.7965,33500.0
2013-02-20 12:40:00,88.28,88.34,88.24,88.29,15600.0,61.7965,61.8385,61.7685,61.8035,15600.0
2013-02-20 12:50:00,88.29,88.29,88.15,88.29,19000.0,61.8035,61.8035,61.7055,61.8035,19000.0
2013-02-20 13:00:00,88.32,88.32,88.24,88.27,82800.0,61.8245,61.8245,61.7685,61.7895,82800.0
2013-02-20 13:10:00,88.26,88.32,88.23,88.29,17500.0,61.7825,61.8245,61.7615,61.8035,17500.0
2013-02-20 13:20:00,88.28,88.38,88.21,88.24,78700.0,61.7965,61.8665,61.7475,61.7685,78700.0
2013-02-20 13:30:00,88.23,88.26,88.18,88.21,15000.0,61.7615,61.7825,61.7265,61.7475,15000.0
2013-02-20 13:40:00,88.2,88.21,88.15,88.2,23500.0,61.7405,61.7475,61.7055,61.7405,23500.0
2013-02-20 13:50:00,88.2,88.29,88.19,88.19,16400.0,61.7405,61.8035,61.7335,61.7335,16400.0
2013-02-20 14:00:00,88.18,88.33,88.12,88.33,31100.0,61.7265,61.8315,61.6845,61.8315,31100.0
2013-02-20 14:10:00,88.34,88.38,88.26,88.37,34000.0,61.8385,61.8665,61.7825,61.8595,34000.0
2013-02-20 14:20:00,88.37,88.37,88.26,88.36,28700.0,61.8595,61.8595,61.7825,61.8525,28700.0
2013-02-20 14:30:00,88.34,88.36,88.25,88.34,23700.0,61.8385,61.8525,61.7755,61.8385,23700.0
2013-02-20 14:40:00,88.33,88.33,88.07,88.11,60000.0,61.8315,61.8315,61.6495,61.6775,60000.0
2013-02-20 14:50:00,88.11,88.19,88.01,88.05,44900.0,61.6775,61.7335,61.6075,61.6355,44900.0
2013-02-20 15:00:00,88.06,88.06,87.92,87.97,66700.0,61.6425,61.6425,61.5445,61.5795,66700.0
2013-02-20 15:10:00,87.98,87.99,87.83,87.92,61100.0,61.5865,61.5935,61.4815,61.5445,61100.0
2013-02-20 15:20:00,87.91,87.97,87.85,87.92,78200.0,61.5375,61.5795,61.4955,61.5445,78200.0
2013-02-20 15:30:00,87.91,87.93,87.78,87.85,82100.0,61.5375,61.5515,61.4465,61.4955,82100.0
2013-02-20 15:40:00,87.84,87.87,87.72,87.78,89800.0,61.4885,61.5095,61.4045,61.4465,89800.0
2013-02-20 15:50:00,87.78,87.81,87.72,87.73,148400.0,61.4465,61.4675,61.4045,61.4115,148400.0
2013-02-21 09:30:00,87.65,87.8,87.5,87.56,92400.0,61.3555,61.4605,61.2505,61.2925,92400.0
2013-02-21 09:40:00,87.58,87.68,87.21,87.32,96900.0,61.3065,61.3765,61.0475,61.1245,96900.0
2013-02-21 09:50:00,87.3,87.51,87.28,87.4,35000.0,61.1105,61.2575,61.0965,61.1805,35000.0
2013-02-21 10:00:00,87.4,87.47,87.21,87.44,45200.0,61.1805,61.2295,61.0475,61.2085,45200.0
2013-02-21 10:10:00,87.42,87.45,87.1,87.1,71700.0,61.1945,61.2155,60.9705,60.9705,71700.0
2013-02-21 10:20:00,87.12,87.21,87.1,87.18,39300.0,60.9845,61.0475,60.9705,61.0265,39300.0
2013-02-21 10:30:00,87.17,87.24,87.13,87.2,42100.0,61.0195,61.0685,60.9915,61.0405,42100.0
2013-02-21 10:40:00,87.21,87.41,87.2,87.35,50200.0,61.0475,61.1875,61.0405,61.1455,50200.0
2013-02-21 10:50:00,87.33,87.4,87.24,87.29,41500.0,61.1315,61.1805,61.0685,61.1035,41500.0
2013-02-21 11:00:00,87.31,87.43,87.28,87.42,76300.0,61.1175,61.2015,61.0965,61.1945,76300.0
2013-02-21 11:10:00,87.42,87.46,87.34,87.4,24200.0,61.1945,61.2225,61.1385,61.1805,24200.0
2013-02-21 11:20:00,87.4,87.41,87.33,87.4,45700.0,61.1805,61.1875,61.1315,61.1805,45700.0
2013-02-21 11:30:00,87.39,87.42,87.34,87.38,39000.0,61.1735,61.1945,61.1385,61.1665,39000.0
2013-02-21 11:40:00,87.39,87.41,87.36,87.4,20900.0,61.1735,61.1875,61.1525,61.1805,20900.0
2013-02-21 11:50:00,87.4,87.43,87.33,87.38,17700.0,61.1805,61.2015,61.1315,61.1665,17700.0
2013-02-21 12:00:00,87.36,87.46,87.34,87.44,53900.0,61.1525,61.2225,61.1385,61.2085,53900.0
2013-02-21 12:10:00,87.42,87.47,87.35,87.39,33500.0,61.1945,61.2295,61.1455,61.1735,33500.0
2013-02-21 12:20:00,87.37,87.46,87.36,87.43,24700.0,61.1595,61.2225,61.1525,61.2015,24700.0
2013-02-21 12:30:00,87.44,87.45,87.37,87.38,20900.0,61.2085,61.2155,61.1595,61.1665,20900.0
2013-02-21 12:40:00,87.38,87.42,87.36,87.42,12300.0,61.1665,61.1945,61.1525,61.1945,12300.0
2013-02-21 12:50:00,87.43,87.46,87.38,87.45,23900.0,61.2015,61.2225,61.1665,61.2155,23900.0
2013-02-21 13:00:00,87.46,87.58,87.46,87.54,67600.0,61.2225,61.3065,61.2225,61.2785,67600.0
2013-02-21 13:10:00,87.53,87.56,87.49,87.54,17000.0,61.2715,61.2925,61.2435,61.2785,17000.0
2013-02-21 13:20:00,87.54,87.56,87.4,87.43,30900.0,61.2785,61.2925,61.1805,61.2015,30900.0
2013-02-21 13:30:00,87.44,87.47,87.41,87.46,14700.0,61.2085,61.2295,61.1875,61.2225,14700.0
2013-02-21 13:40:00,87.45,87.45,87.41,87.42,18300.0,61.2155,61.2155,61.1875,61.1945,18300.0
2013-02-21 13:50:00,87.42,87.45,87.39,87.45,27900.0,61.1945,61.2155,61.1735,61.2155,27900.0
2013-02-21 14:00:00,87.45,87.45,87.34,87.35,43000.0,61.2155,61.2155,61.1385,61.1455,43000.0
2013-02-21 14:10:00,87.36,87.4,87.33,87.36,67500.0,61.1525,61.1805,61.1315,61.1525,67500.0
2013-02-21 14:20:00,87.37,87.42,87.34,87.41,44800.0,61.1595,61.1945,61.1385,61.1875,44800.0
2013-02-21 14:30:00,87.41,87.53,87.41,87.5,31500.0,61.1875,61.2715,61.1875,61.2505,31500.0
2013-02-21 14:40:00,87.5,87.53,87.45,87.48,30800.0,61.2505,61.2715,61.2155,61.2365,30800.0
2013-02-21 14:50:00,87.47,87.66,87.43,87.64,27000.0,61.2295,61.3625,61.2015,61.3485,27000.0
2013-02-21 15:00:00,87.63,87.67,87.54,87.61,61300.0,61.3415,61.3695,61.2785,61.3275,61300.0
2013-02-21 15:10:00,87.61,87.68,87.54,87.57,25600.0,61.3275,61.3765,61.2785,61.2995,25600.0
2013-02-21 15:20:00,87.58,87.74,87.56,87.7,24500.0,61.3065,61.4185,61.2925,61.3905,24500.0
2013-02-21 15:30:00,87.69,87.75,87.64,87.68,41200.0,61.3835,61.4255,61.3485,61.3765,41200.0
2013-02-21 15:40:00,87.68,87.68,87.54,87.54,90100.0,61.3765,61.3765,61.2785,61.2785,90100.0
2013-02-21 15:50:00,87.55,87.59,87.46,87.53,167400.0,61.2855,61.3135,61.2225,61.2715,167400.0
2013-02-22 09:30:00,87.9,88.14,87.83,88.1,57100.0,61.5305,61.6985,61.4815,61.6705,57100.0
2013-02-22 09:40:00,88.1,88.16,87.95,88.1,53800.0,61.6705,61.7125,61.5655,61.6705,53800.0
2013-02-22 09:50:00,88.1,88.29,88.1,88.27,33400.0,61.6705,61.8035,61.6705,61.7895,33400.0
2013-02-22 10:00:00,88.27,88.28,88.12,88.12,46000.0,61.7895,61.7965,61.6845,61.6845,46000.0
2013-02-22 10:10:00,88.15,88.2,88.01,88.19,42600.0,61.7055,61.7405,61.6075,61.7335,42600.0
2013-02-22 10:20:00,88.18,88.3,88.1,88.23,38000.0,61.7265,61.8105,61.6705,61.7615,38000.0
2013-02-22 10:30:00,88.22,88.25,88.14,88.15,38900.0,61.7545,61.7755,61.6985,61.7055,38900.0
2013-02-22 10:40:00,88.17,88.34,88.15,88.26,39800.0,61.7195,61.8385,61.7055,61.7825,39800.0
2013-02-22 10:50:00,88.26,88.36,88.25,88.27,28300.0,61.7825,61.8525,61.7755,61.7895,28300.0
2013-02-22 11:00:00,88.28,88.35,88.23,88.34,39200.0,61.7965,61.8455,61.7615,61.8385,39200.0
2013-02-22 11:10:00,88.33,88.34,88.14,88.29,35400.0,61.8315,61.8385,61.6985,61.8035,35400.0
2013-02-22 11:20:00,88.29,88.32,88.25,88.28,40400.0,61.8035,61.8245,61.7755,61.7965,40400.0
2013-02-22 11:30:00,88.28,88.31,88.2,88.24,60200.0,61.7965,61.8175,61.7405,61.7685,60200.0
2013-02-22 11:40:00,88.23,88.32,88.16,88.28,26500.0,61.7615,61.8245,61.7125,61.7965,26500.0
2013-02-22 11:50:00,88.26,88.37,88.23,88.34,27100.0,61.7825,61.8595,61.7615,61.8385,27100.0
2013-02-22 12:00:00,88.32,88.42,88.3,88.41,18500.0,61.8245,61.8945,61.8105,61.8875,18500.0
2013-02-22 12:10:00,88.41,88.47,88.38,88.41,30300.0,61.8875,61.9295,61.8665,61.8875,30300.0
2013-02-22 12:20:00,88.42,88.46,88.36,88.43,36800.0,61.8945,61.9225,61.8525,61.9015,36800.0
2013-02-22 12:30:00,88.43,88.52,88.39,88.47,57500.0,61.9015,61.9645,61.8735,61.9295,57500.0
2013-02-22 12:40:00,88.5,88.65,88.48,88.56,130200.0,61.9505,62.0555,61.9365,61.9925,130200.0
2013-02-22 12:50:00,88.56,88.67,88.54,88.54,36000.0,61.9925,62.0695,61.9785,61.9785,36000.0
2013-02-22 13:00:00,88.54,88.55,88.45,88.48,45900.0,61.9785,61.9855,61.9155,61.9365,45900.0
2013-02-22 13:10:00,88.48,88.62,88.46,88.55,96600.0,61.9365,62.0345,61.9225,61.9855,96600.0
2013-02-22 13:20:00,88.53,88.61,88.51,88.53,49300.0,61.9715,62.0275,61.9575,61.9715,49300.0
2013-02-22 13:30:00,88.51,88.62,88.51,88.61,21300.0,61.9575,62.0345,61.9575,62.0275,21300.0
2013-02-22 13:40:00,88.62,88.62,88.53,88.54,32200.0,62.0345,62.0345,61.9715,61.9785,32200.0
2013-02-22 13:50:00,88.54,88.58,88.47,88.5,35600.0,61.9785,62.0065,61.9295,61.9505,35600.0
2013-02-22 14:00:00,88.48,88.51,88.26,88.26,127300.0,61.9365,61.9575,61.7825,61.7825,127300.0
2013-02-22 14:10:00,88.25,88.29,88.14,88.27,93000.0,61.7755,61.8035,61.6985,61.7895,93000.0
2013-02-22 14:20:00,88.28,88.36,88.0,88.15,73200.0,61.7965,61.8525,61.6005,61.7055,73200.0
2013-02-22 14:30:00,88.15,88.17,87.68,87.7,131600.0,61.7055,61.7195,61.3765,61.3905,131600.0
2013-02-22 14:40:00,87.71,87.97,87.65,87.92,74700.0,61.3975,61.5795,61.3555,61.5445,74700.0
2013-02-22 14:50:00,87.92,88.13,87.91,88.06,64600.0,61.5445,61.6915,61.5375,61.6425,64600.0
2013-02-22 15:00:00,88.06,88.16,88.0,88.09,44800.0,61.6425,61.7125,61.6005,61.6635,44800.0
2013-02-22 15:10:00,88.09,88.19,88.0,88.06,76200.0,61.6635,61.7335,61.6005,61.6425,76200.0
2013-02-22 15:20:00,88.07,88.07,87.97,88.02,54200.0,61.6495,61.6495,61.5795,61.6145,54200.0
2013-02-22 15:30:00,88.03,88.14,88.0,88.11,56500.0,61.6215,61.6985,61.6005,61.6775,56500.0
2013-02-22 15:40:00,88.11,88.16,88.08,88.09,75600.0,61.6775,61.7125,61.6565,61.6635,75600.0
2013-02-22 15:50:00,88.09,88.17,88.03,88.11,172900.0,61.6635,61.7195,61.6215,61.6775,172900.0
2013-02-25 09:30:00,88.42,88.88,88.29,88.81,61900.0,61.8945,62.2165,61.8035,62.1675,61900.0
2013-02-25 09:40:00,88.84,88.88,88.7,88.77,33500.0,62.1885,62.2165,62.0905,62.1395,33500.0
2013-02-25 09:50:00,88.79,88.96,88.77,88.92,43200.0,62.1535,62.2725,62.1395,62.2445,43200.0
2013-02-25 10:00:00,88.92,89.08,88.9,88.94,57900.0,62.2445,62.3565,62.2305,62.2585,57900.0
2013-02-25 10:10:00,88.93,88.99,88.7,88.7,66000.0,62.2515,62.2935,62.0905,62.0905,66000.0
2013-02-25 10:20:00,88.72,88.72,88.48,88.49,31500.0,62.1045,62.1045,61.9365,61.9435,31500.0
2013-02-25 10:30:00,88.51,88.53,88.38,88.41,35700.0,61.9575,61.9715,61.8665,61.8875,35700.0
2013-02-25 10:40:00,88.41,88.55,88.3,88.3,48800.0,61.8875,61.9855,61.8105,61.8105,48800.0
2013-02-25 10:50:00,88.3,88.41,88.25,88.41,21600.0,61.8105,61.8875,61.7755,61.8875,21600.0
2013-02-25 11:00:00,88.39,88.4,88.15,88.18,47700.0,61.8735,61.8805,61.7055,61.7265,47700.0
2013-02-25 11:10:00,88.19,88.35,88.15,88.29,81600.0,61.7335,61.8455,61.7055,61.8035,81600.0
2013-02-25 11:20:00,88.31,88.38,88.2,88.29,32200.0,61.8175,61.8665,61.7405,61.8035,32200.0
2013-02-25 11:30:00,88.32,88.5,88.24,88.25,24800.0,61.8245,61.9505,61.7685,61.7755,24800.0
2013-02-25 11:40:00,88.29,88.29,88.05,88.07,55700.0,61.8035,61.8035,61.6355,61.6495,55700.0
2013-02-25 11:50:00,88.08,88.09,87.95,88.01,37100.0,61.6565,61.6635,61.5655,61.6075,37100.0
2013-02-25 12:00:00,88.01,88.04,87.94,88.02,25500.0,61.6075,61.6285,61.5585,61.6145,25500.0
2013-02-25 12:10:00,88.02,88.17,88.0,88.08,25800.0,61.6145,61.7195,61.6005,61.6565,25800.0
2013-02-25 12:20:00,88.06,88.14,88.05,88.08,17100.0,61.6425,61.6985,61.6355,61.6565,17100.0
2013-02-25 12:30:00,88.06,88.19,88.01,88.18,16900.0,61.6425,61.7335,61.6075,61.7265,16900.0
2013-02-25 12:40:00,88.19,88.38,88.16,88.36,18300.0,61.7335,61.8665,61.7125,61.8525,18300.0
2013-02-25 12:50:00,88.35,88.42,88.31,88.38,11100.0,61.8455,61.8945,61.8175,61.8665,11100.0
2013-02-25 13:00:00,88.4,88.4,88.27,88.28,14400.0,61.8805,61.8805,61.7895,61.7965,14400.0
2013-02-25 13:10:00,88.3,88.36,88.17,88.21,18000.0,61.8105,61.8525,61.7195,61.7475,18000.0
2013-02-25 13:20:00,88.22,88.25,88.09,88.11,16900.0,61.7545,61.7755,61.6635,61.6775,16900.0
2013-02-25 13:30:00,88.11,88.11,87.9,87.99,30200.0,61.6775,61.6775,61.5305,61.5935,30200.0
2013-02-25 13:40:00,88.0,88.01,87.89,87.99,35900.0,61.6005,61.6075,61.5235,61.5935,35900.0
2013-02-25 13:50:00,88.01,88.03,87.82,87.87,16400.0,61.6075,61.6215,61.4745,61.5095,16400.0
2013-02-25 14:00:00,87.84,87.87,87.71,87.81,42100.0,61.4885,61.5095,61.3975,61.4675,42100.0
2013-02-25 14:10:00,87.82,87.97,87.8,87.94,35900.0,61.4745,61.5795,61.4605,61.5585,35900.0
2013-02-25 14:20:00,87.97,88.02,87.9,88.02,21200.0,61.5795,61.6145,61.5305,61.6145,21200.0
2013-02-25 14:30:00,88.02,88.1,88.01,88.06,27900.0,61.6145,61.6705,61.6075,61.6425,27900.0
2013-02-25 14:40:00,88.06,88.12,88.01,88.05,26500.0,61.6425,61.6845,61.6075,61.6355,26500.0
2013-02-25 14:50:00,88.05,88.25,88.04,88.18,47400.0,61.6355,61.7755,61.6285,61.7265,47400.0
2013-02-25 15:00:00,88.17,88.3,88.12,88.29,50500.0,61.7195,61.8105,61.6845,61.8035,50500.0
2013-02-25 15:10:00,88.3,88.37,88.06,88.06,94100.0,61.8105,61.8595,61.6425,61.6425,94100.0
2013-02-25 15:20:00,88.04,88.08,87.94,88.0,38800.0,61.6285,61.6565,61.5585,61.6005,38800.0
2013-02-25 15:30:00,87.98,88.0,87.87,87.89,35200.0,61.5865,61.6005,61.5095,61.5235,35200.0
2013-02-25 15:40:00,87.89,87.96,87.84,87.89,80700.0,61.5235,61.5725,61.4885,61.5235,80700.0
2013-02-25 15:50:00,87.91,87.95,87.77,87.87,613200.0,61.5375,61.5655,61.4395,61.5095,613200.0
2013-02-26 09:30:00,88.08,88.34,87.78,87.82,120400.0,61.6565,61.8385,61.4465,61.4745,120400.0
2013-02-26 09:40:00,87.79,87.83,87.6,87.69,90500.0,61.4535,61.4815,61.3205,61.3835,90500.0
2013-02-26 09:50:00,87.71,87.8,87.65,87.67,85000.0,61.3975,61.4605,61.3555,61.3695,85000.0
2013-02-26 10:00:00,87.68,87.84,87.67,87.69,131700.0,61.3765,61.4885,61.3695,61.3835,131700.0
2013-02-26 10:10:00,87.69,87.75,87.65,87.72,94800.0,61.3835,61.4255,61.3555,61.4045,94800.0
2013-02-26 10:20:00,87.7,87.74,87.51,87.52,65300.0,61.3905,61.4185,61.2575,61.2645,65300.0
2013-02-26 10:30:00,87.53,87.57,87.48,87.51,98100.0,61.2715,61.2995,61.2365,61.2575,98100.0
2013-02-26 10:40:00,87.52,87.65,87.45,87.64,62600.0,61.2645,61.3555,61.2155,61.3485,62600.0
2013-02-26 10:50:00,87.64,87.68,87.53,87.57,57300.0,61.3485,61.3765,61.2715,61.2995,57300.0
2013-02-26 11:00:00,87.57,87.58,87.32,87.35,76200.0,61.2995,61.3065,61.1245,61.1455,76200.0
2013-02-26 11:10:00,87.35,87.44,87.34,87.36,67800.0,61.1455,61.2085,61.1385,61.1525,67800.0
2013-02-26 11:20:00,87.37,87.4,87.23,87.3,56300.0,61.1595,61.1805,61.0615,61.1105,56300.0
2013-02-26 11:30:00,87.3,87.34,87.11,87.16,67600.0,61.1105,61.1385,60.9775,61.0125,67600.0
2013-02-26 11:40:00,87.15,87.22,87.04,87.2,62000.0,61.0055,61.0545,60.9285,61.0405,62000.0
2013-02-26 11:50:00,87.2,87.33,87.19,87.26,44800.0,61.0405,61.1315,61.0335,61.0825,44800.0
2013-02-26 12:00:00,87.25,87.35,87.22,87.3,29500.0,61.0755,61.1455,61.0545,61.1105,29500.0
2013-02-26 12:10:00,87.32,87.37,87.25,87.27,33800.0,61.1245,61.1595,61.0755,61.0895,33800.0
2013-02-26 12:20:00,87.26,87.41,87.26,87.37,31400.0,61.0825,61.1875,61.0825,61.1595,31400.0
2013-02-26 12:30:00,87.4,87.43,87.3,87.35,75700.0,61.1805,61.2015,61.1105,61.1455,75700.0
2013-02-26 12:40:00,87.4,87.4,87.29,87.29,32100.0,61.1805,61.1805,61.1035,61.1035,32100.0
2013-02-26 12:50:00,87.3,87.41,87.29,87.4,36700.0,61.1105,61.1875,61.1035,61.1805,36700.0
2013-02-26 13:00:00,87.4,87.49,87.36,87.39,55800.0,61.1805,61.2435,61.1525,61.1735,55800.0
2013-02-26 13:10:00,87.41,87.41,87.25,87.27,41600.0,61.1875,61.1875,61.0755,61.0895,41600.0
2013-02-26 13:20:00,87.3,87.39,87.25,87.33,33000.0,61.1105,61.1735,61.0755,61.1315,33000.0
2013-02-26 13:30:00,87.33,87.43,87.33,87.4,44200.0,61.1315,61.2015,61.1315,61.1805,44200.0
2013-02-26 13:40:00,87.39,87.42,87.25,87.29,76300.0,61.1735,61.1945,61.0755,61.1035,76300.0
2013-02-26 13:50:00,87.29,87.33,87.24,87.31,38300.0,61.1035,61.1315,61.0685,61.1175,38300.0
2013-02-26 14:00:00,87.31,87.41,87.29,87.38,54500.0,61.1175,61.1875,61.1035,61.1665,54500.0
2013-02-26 14:10:00,87.4,87.4,87.33,87.4,40300.0,61.1805,61.1805,61.1315,61.1805,40300.0
2013-02-26 14:20:00,87.4,87.4,87.3,87.37,47200.0,61.1805,61.1805,61.1105,61.1595,47200.0
2013-02-26 14:30:00,87.37,87.39,87.29,87.33,53200.0,61.1595,61.1735,61.1035,61.1315,53200.0
2013-02-26 14:40:00,87.32,87.39,87.29,87.3,74700.0,61.1245,61.1735,61.1035,61.1105,74700.0
2013-02-26 14:50:00,87.31,87.4,87.29,87.31,128800.0,61.1175,61.1805,61.1035,61.1175,128800.0
2013-02-26 15:00:00,87.3,87.4,87.29,87.32,128900.0,61.1105,61.1805,61.1035,61.1245,128900.0
2013-02-26 15:10:00,87.32,87.37,87.28,87.34,111900.0,61.1245,61.1595,61.0965,61.1385,111900.0
2013-02-26 15:20:00,87.35,87.36,87.27,87.28,122900.0,61.1455,61.1525,61.0895,61.0965,122900.0
2013-02-26 15:30:00,87.28,87.31,87.25,87.29,157300.0,61.0965,61.1175,61.0755,61.1035,157300.0
2013-02-26 15:40:00,87.28,87.44,87.26,87.37,255100.0,61.0965,61.2085,61.0825,61.1595,255100.0
2013-02-26 15:50:00,87.38,87.41,87.24,87.28,314700.0,61.1665,61.1875,61.0685,61.0965,314700.0
2013-02-27 09:30:00,85.9,87.21,85.9,87.11,123600.0,60.9133,61.8423,60.9133,61.7714,123600.0
2013-02-27 09:40:00,87.15,87.45,87.13,87.42,100000.0,61.7997,62.0125,61.7856,61.9912,100000.0
2013-02-27 09:50:00,87.4,87.69,87.39,87.53,84400.0,61.977,62.1827,61.9699,62.0692,84400.0
2013-02-27 10:00:00,87.54,87.61,87.4,87.4,99000.0,62.0763,62.1259,61.977,61.977,99000.0
2013-02-27 10:10:00,87.41,87.52,87.33,87.37,82800.0,61.9841,62.0621,61.9274,61.9557,82800.0
2013-02-27 10:20:00,87.37,87.74,87.34,87.72,138100.0,61.9557,62.2181,61.9345,62.2039,138100.0
2013-02-27 10:30:00,87.73,87.8,87.68,87.78,46200.0,62.211,62.2607,62.1756,62.2465,46200.0
2013-02-27 10:40:00,87.8,87.87,87.57,87.59,84700.0,62.2607,62.3103,62.0976,62.1118,84700.0
2013-02-27 10:50:00,87.6,87.67,87.56,87.65,55900.0,62.1188,62.1685,62.0905,62.1543,55900.0
2013-02-27 11:00:00,87.65,87.91,87.65,87.88,39400.0,62.1543,62.3387,62.1543,62.3174,39400.0
2013-02-27 11:10:00,87.89,87.98,87.82,87.97,81200.0,62.3245,62.3883,62.2749,62.3812,81200.0
2013-02-27 11:20:00,87.96,87.98,87.83,87.92,51000.0,62.3741,62.3883,62.2819,62.3458,51000.0
2013-02-27 11:30:00,87.91,88.08,87.89,88.04,46500.0,62.3387,62.4592,62.3245,62.4309,46500.0
2013-02-27 11:40:00,88.05,88.15,87.98,88.14,74600.0,62.438,62.5089,62.3883,62.5018,74600.0
2013-02-27 11:50:00,88.14,88.22,88.09,88.16,77300.0,62.5018,62.5585,62.4663,62.516,77300.0
2013-02-27 12:00:00,88.15,88.19,88.11,88.17,57800.0,62.5089,62.5372,62.4805,62.523,57800.0
2013-02-27 12:10:00,88.17,88.42,88.16,88.36,62900.0,62.523,62.7003,62.516,62.6578,62900.0
2013-02-27 12:20:00,88.36,88.48,88.34,88.41,54000.0,62.6578,62.7429,62.6436,62.6932,54000.0
2013-02-27 12:30:00,88.41,88.47,88.33,88.38,65900.0,62.6932,62.7358,62.6365,62.672,65900.0
2013-02-27 12:40:00,88.39,88.4,88.33,88.35,55000.0,62.6791,62.6861,62.6365,62.6507,55000.0
2013-02-27 12:50:00,88.35,88.47,88.35,88.4,63300.0,62.6507,62.7358,62.6507,62.6861,63300.0
2013-02-27 13:00:00,88.41,88.45,88.36,88.44,37100.0,62.6932,62.7216,62.6578,62.7145,37100.0
2013-02-27 13:10:00,88.43,88.47,88.4,88.43,47600.0,62.7074,62.7358,62.6861,62.7074,47600.0
2013-02-27 13:20:00,88.44,88.47,88.39,88.42,28900.0,62.7145,62.7358,62.6791,62.7003,28900.0
2013-02-27 13:30:00,88.42,88.44,88.35,88.44,34700.0,62.7003,62.7145,62.6507,62.7145,34700.0
2013-02-27 13:40:00,88.43,88.44,88.36,88.38,29000.0,62.7074,62.7145,62.6578,62.672,29000.0
2013-02-27 13:50:00,88.39,88.46,88.38,88.41,38500.0,62.6791,62.7287,62.672,62.6932,38500.0
2013-02-27 14:00:00,88.41,88.42,88.24,88.3,36200.0,62.6932,62.7003,62.5727,62.6152,36200.0
2013-02-27 14:10:00,88.31,88.48,88.31,88.48,57100.0,62.6223,62.7429,62.6223,62.7429,57100.0
2013-02-27 14:20:00,88.48,88.58,88.44,88.45,57100.0,62.7429,62.8138,62.7145,62.7216,57100.0
2013-02-27 14:30:00,88.45,88.51,88.44,88.45,25600.0,62.7216,62.7641,62.7145,62.7216,25600.0
2013-02-27 14:40:00,88.45,88.48,88.35,88.35,55800.0,62.7216,62.7429,62.6507,62.6507,55800.0
2013-02-27 14:50:00,88.36,88.36,88.24,88.3,31500.0,62.6578,62.6578,62.5727,62.6152,31500.0
2013-02-27 15:00:00,88.3,88.31,88.23,88.27,32300.0,62.6152,62.6223,62.5656,62.594,32300.0
2013-02-27 15:10:00,88.26,88.47,88.25,88.45,44200.0,62.5869,62.7358,62.5798,62.7216,44200.0
2013-02-27 15:20:00,88.46,88.55,88.45,88.49,41400.0,62.7287,62.7925,62.7216,62.75,41400.0
2013-02-27 15:30:00,88.48,88.57,88.42,88.51,75700.0,62.7429,62.8067,62.7003,62.7641,75700.0
2013-02-27 15:40:00,88.52,88.56,88.44,88.47,112700.0,62.7712,62.7996,62.7145,62.7358,112700.0
2013-02-27 15:50:00,88.48,88.51,88.31,88.33,183200.0,62.7429,62.7641,62.6223,62.6365,183200.0
2013-02-28 09:30:00,88.59,88.68,88.11,88.55,81700.0,62.8209,62.8847,62.4805,62.7925,81700.0
2013-02-28 09:40:00,88.53,88.79,88.41,88.66,44300.0,62.7783,62.9627,62.6932,62.8705,44300.0
2013-02-28 09:50:00,88.67,88.79,88.33,88.62,60900.0,62.8776,62.9627,62.6365,62.8421,60900.0
2013-02-28 10:00:00,88.61,88.61,88.34,88.45,37600.0,62.8351,62.8351,62.6436,62.7216,37600.0
2013-02-28 10:10:00,88.44,88.63,88.34,88.38,48900.0,62.7145,62.8492,62.6436,62.672,48900.0
2013-02-28 10:20:00,88.4,88.5,88.21,88.29,32900.0,62.6861,62.7571,62.5514,62.6081,32900.0
2013-02-28 10:30:00,88.31,88.4,88.27,88.34,40100.0,62.6223,62.6861,62.594,62.6436,40100.0
2013-02-28 10:40:00,88.33,88.36,88.04,88.06,40200.0,62.6365,62.6578,62.4309,62.445,40200.0
2013-02-28 10:50:00,88.05,88.25,88.05,88.21,35100.0,62.438,62.5798,62.438,62.5514,35100.0
2013-02-28 11:00:00,88.23,88.37,88.14,88.24,49100.0,62.5656,62.6649,62.5018,62.5727,49100.0
2013-02-28 11:10:00,88.23,88.37,88.21,88.29,122200.0,62.5656,62.6649,62.5514,62.6081,122200.0
2013-02-28 11:20:00,88.29,88.45,88.28,88.45,22200.0,62.6081,62.7216,62.601,62.7216,22200.0
2013-02-28 11:30:00,88.44,88.49,88.4,88.41,16100.0,62.7145,62.75,62.6861,62.6932,16100.0
2013-02-28 11:40:00,88.41,88.49,88.41,88.45,18200.0,62.6932,62.75,62.6932,62.7216,18200.0
2013-02-28 11:50:00,88.46,88.48,88.37,88.44,18400.0,62.7287,62.7429,62.6649,62.7145,18400.0
2013-02-28 12:00:00,88.46,88.55,88.44,88.53,22300.0,62.7287,62.7925,62.7145,62.7783,22300.0
2013-02-28 12:10:00,88.53,88.53,88.32,88.36,18700.0,62.7783,62.7783,62.6294,62.6578,18700.0
2013-02-28 12:20:00,88.34,88.54,88.33,88.41,94300.0,62.6436,62.7854,62.6365,62.6932,94300.0
2013-02-28 12:30:00,88.43,88.53,88.36,88.48,34500.0,62.7074,62.7783,62.6578,62.7429,34500.0
2013-02-28 12:40:00,88.47,88.55,88.46,88.5,24900.0,62.7358,62.7925,62.7287,62.7571,24900.0
2013-02-28 12:50:00,88.52,88.54,88.45,88.47,24300.0,62.7712,62.7854,62.7216,62.7358,24300.0
2013-02-28 13:00:00,88.47,88.52,88.44,88.44,17900.0,62.7358,62.7712,62.7145,62.7145,17900.0
2013-02-28 13:10:00,88.44,88.58,88.43,88.56,28000.0,62.7145,62.8138,62.7074,62.7996,28000.0
2013-02-28 13:20:00,88.57,88.67,88.55,88.62,26400.0,62.8067,62.8776,62.7925,62.8421,26400.0
2013-02-28 13:30:00,88.63,88.68,88.54,88.54,18700.0,62.8492,62.8847,62.7854,62.7854,18700.0
2013-02-28 13:40:00,88.53,88.58,88.5,88.58,14100.0,62.7783,62.8138,62.7571,62.8138,14100.0
2013-02-28 13:50:00,88.6,88.62,88.48,88.5,26700.0,62.828,62.8421,62.7429,62.7571,26700.0
2013-02-28 14:00:00,88.51,88.73,88.51,88.71,25000.0,62.7641,62.9202,62.7641,62.906,25000.0
2013-02-28 14:10:00,88.7,88.73,88.64,88.72,18600.0,62.8989,62.9202,62.8563,62.9131,18600.0
2013-02-28 14:20:00,88.72,88.74,88.66,88.69,24900.0,62.9131,62.9272,62.8705,62.8918,24900.0
2013-02-28 14:30:00,88.7,88.74,88.46,88.48,23200.0,62.8989,62.9272,62.7287,62.7429,23200.0
2013-02-28 14:40:00,88.47,88.48,88.36,88.36,22300.0,62.7358,62.7429,62.6578,62.6578,22300.0
2013-02-28 14:50:00,88.35,88.49,88.33,88.45,62100.0,62.6507,62.75,62.6365,62.7216,62100.0
2013-02-28 15:00:00,88.45,88.45,88.31,88.37,45100.0,62.7216,62.7216,62.6223,62.6649,45100.0
2013-02-28 15:10:00,88.39,88.42,88.28,88.3,27400.0,62.6791,62.7003,62.601,62.6152,27400.0
2013-02-28 15:20:00,88.31,88.36,88.27,88.3,30200.0,62.6223,62.6578,62.594,62.6152,30200.0
2013-02-28 15:30:00,88.29,88.31,88.23,88.25,53100.0,62.6081,62.6223,62.5656,62.5798,53100.0
2013-02-28 15:40:00,88.25,88.38,88.17,88.28,103100.0,62.5798,62.672,62.523,62.601,103100.0
2013-02-28 15:50:00,88.28,88.31,87.94,88.01,327000.0,62.601,62.6223,62.3599,62.4096,327000.0
2013-03-01 09:30:00,87.82,87.82,87.17,87.25,60700.0,62.2749,62.2749,61.8139,61.8707,60700.0
2013-03-01 09:40:00,87.19,87.69,87.09,87.58,40700.0,61.8281,62.1827,61.7572,62.1047,40700.0
2013-03-01 09:50:00,87.58,87.6,87.43,87.43,32500.0,62.1047,62.1188,61.9983,61.9983,32500.0
2013-03-01 10:00:00,87.45,87.56,87.38,87.56,63400.0,62.0125,62.0905,61.9628,62.0905,63400.0
2013-03-01 10:10:00,87.56,87.57,87.5,87.53,53700.0,62.0905,62.0976,62.0479,62.0692,53700.0
2013-03-01 10:20:00,87.5,87.67,87.43,87.67,35000.0,62.0479,62.1685,61.9983,62.1685,35000.0
2013-03-01 10:30:00,87.71,87.97,87.71,87.83,47800.0,62.1968,62.3812,62.1968,62.2819,47800.0
2013-03-01 10:40:00,87.83,87.86,87.74,87.79,26300.0,62.2819,62.3032,62.2181,62.2536,26300.0
2013-03-01 10:50:00,87.78,87.88,87.77,87.81,42500.0,62.2465,62.3174,62.2394,62.2678,42500.0
2013-03-01 11:00:00,87.8,88.1,87.8,88.08,71600.0,62.2607,62.4734,62.2607,62.4592,71600.0
2013-03-01 11:10:00,88.07,88.11,87.86,87.87,28700.0,62.4521,62.4805,62.3032,62.3103,28700.0
2013-03-01 11:20:00,87.86,88.07,87.77,88.02,39500.0,62.3032,62.4521,62.2394,62.4167,39500.0
2013-03-01 11:30:00,88.01,88.18,87.89,88.1,27600.0,62.4096,62.5301,62.3245,62.4734,27600.0
2013-03-01 11:40:00,88.08,88.08,87.86,87.86,36200.0,62.4592,62.4592,62.3032,62.3032,36200.0
2013-03-01 11:50:00,87.85,87.97,87.8,87.97,38300.0,62.2961,62.3812,62.2607,62.3812,38300.0
2013-03-01 12:00:00,87.97,88.18,87.97,88.18,47200.0,62.3812,62.5301,62.3812,62.5301,47200.0
2013-03-01 12:10:00,88.18,88.32,88.16,88.3,27800.0,62.5301,62.6294,62.516,62.6152,27800.0
2013-03-01 12:20:00,88.31,88.32,88.2,88.21,35700.0,62.6223,62.6294,62.5443,62.5514,35700.0
2013-03-01 12:30:00,88.22,88.37,88.21,88.29,29100.0,62.5585,62.6649,62.5514,62.6081,29100.0
2013-03-01 12:40:00,88.29,88.32,88.22,88.25,21200.0,62.6081,62.6294,62.5585,62.5798,21200.0
2013-03-01 12:50:00,88.24,88.36,88.24,88.31,32100.0,62.5727,62.6578,62.5727,62.6223,32100.0
2013-03-01 13:00:00,88.32,88.32,88.23,88.24,35800.0,62.6294,62.6294,62.5656,62.5727,35800.0
2013-03-01 13:10:00,88.24,88.3,88.15,88.17,42800.0,62.5727,62.6152,62.5089,62.523,42800.0
2013-03-01 13:20:00,88.17,88.24,88.14,88.24,23700.0,62.523,62.5727,62.5018,62.5727,23700.0
2013-03-01 13:30:00,88.25,88.27,87.96,87.99,49900.0,62.5798,62.594,62.3741,62.3954,49900.0
2013-03-01 13:40:00,88.0,88.17,87.98,88.02,65500.0,62.4025,62.523,62.3883,62.4167,65500.0
2013-03-01 13:50:00,88.01,88.08,88.0,88.07,26800.0,62.4096,62.4592,62.4025,62.4521,26800.0
2013-03-01 14:00:00,88.08,88.25,88.07,88.24,26500.0,62.4592,62.5798,62.4521,62.5727,26500.0
2013-03-01 14:10:00,88.23,88.29,88.2,88.24,27000.0,62.5656,62.6081,62.5443,62.5727,27000.0
2013-03-01 14:20:00,88.25,88.3,87.98,87.99,50200.0,62.5798,62.6152,62.3883,62.3954,50200.0
2013-03-01 14:30:00,88.0,88.1,88.0,88.06,27700.0,62.4025,62.4734,62.4025,62.445,27700.0
2013-03-01 14:40:00,88.06,88.11,87.97,87.97,39000.0,62.445,62.4805,62.3812,62.3812,39000.0
2013-03-01 14:50:00,87.97,88.03,87.89,88.02,35700.0,62.3812,62.4238,62.3245,62.4167,35700.0
2013-03-01 15:00:00,88.02,88.17,87.99,88.15,48500.0,62.4167,62.523,62.3954,62.5089,48500.0
2013-03-01 15:10:00,88.16,88.18,88.1,88.11,35700.0,62.516,62.5301,62.4734,62.4805,35700.0
2013-03-01 15:20:00,88.11,88.16,88.07,88.12,49400.0,62.4805,62.516,62.4521,62.4876,49400.0
2013-03-01 15:30:00,88.12,88.19,88.04,88.12,58100.0,62.4876,62.5372,62.4309,62.4876,58100.0
2013-03-01 15:40:00,88.11,88.19,87.96,88.17,75100.0,62.4805,62.5372,62.3741,62.523,75100.0
2013-03-01 15:50:00,88.18,88.2,88.0,88.16,160400.0,62.5301,62.5443,62.4025,62.516,160400.0
2013-03-04 09:30:00,87.81,87.89,86.96,86.96,71700.0,62.2678,62.3245,61.665,61.665,71700.0
2013-03-04 09:40:00,86.96,87.12,86.8,86.82,65300.0,61.665,61.7785,61.5516,61.5657,65300.0
2013-03-04 09:50:00,86.82,87.1,86.81,86.85,45400.0,61.5657,61.7643,61.5586,61.587,45400.0
2013-03-04 10:00:00,86.85,86.86,86.71,86.72,57300.0,61.587,61.5941,61.4877,61.4948,57300.0
2013-03-04 10:10:00,86.72,86.73,86.56,86.71,52200.0,61.4948,61.5019,61.3814,61.4877,52200.0
2013-03-04 10:20:00,86.72,86.78,86.51,86.63,73100.0,61.4948,61.5374,61.3459,61.431,73100.0
2013-03-04 10:30:00,86.61,86.77,86.59,86.77,46000.0,61.4168,61.5303,61.4026,61.5303,46000.0
2013-03-04 10:40:00,86.78,86.9,86.77,86.84,32500.0,61.5374,61.6225,61.5303,61.5799,32500.0
2013-03-04 10:50:00,86.85,86.89,86.76,86.81,34000.0,61.587,61.6154,61.5232,61.5586,34000.0
2013-03-04 11:00:00,86.81,87.04,86.78,87.02,39000.0,61.5586,61.7217,61.5374,61.7076,39000.0
2013-03-04 11:10:00,87.02,87.02,86.92,87.01,24900.0,61.7076,61.7076,61.6366,61.7005,24900.0
2013-03-04 11:20:00,87.04,87.08,86.95,87.04,24400.0,61.7217,61.7501,61.6579,61.7217,24400.0
2013-03-04 11:30:00,87.04,87.08,86.97,87.04,20800.0,61.7217,61.7501,61.6721,61.7217,20800.0
2013-03-04 11:40:00,87.05,87.07,86.96,87.03,23800.0,61.7288,61.743,61.665,61.7146,23800.0
2013-03-04 11:50:00,87.03,87.13,87.03,87.13,23900.0,61.7146,61.7856,61.7146,61.7856,23900.0
2013-03-04 12:00:00,87.12,87.12,86.99,86.99,28200.0,61.7785,61.7785,61.6863,61.6863,28200.0
2013-03-04 12:10:00,87.0,87.07,86.85,86.88,26800.0,61.6934,61.743,61.587,61.6083,26800.0
2013-03-04 12:20:00,86.89,86.93,86.68,86.69,36900.0,61.6154,61.6437,61.4665,61.4735,36900.0
2013-03-04 12:30:00,86.7,86.74,86.61,86.72,24700.0,61.4806,61.509,61.4168,61.4948,24700.0
2013-03-04 12:40:00,86.72,86.75,86.64,86.65,19100.0,61.4948,61.5161,61.4381,61.4452,19100.0
2013-03-04 12:50:00,86.65,86.82,86.65,86.82,21800.0,61.4452,61.5657,61.4452,61.5657,21800.0
2013-03-04 13:00:00,86.8,86.82,86.75,86.82,37300.0,61.5516,61.5657,61.5161,61.5657,37300.0
2013-03-04 13:10:00,86.82,86.95,86.82,86.92,24000.0,61.5657,61.6579,61.5657,61.6366,24000.0
2013-03-04 13:20:00,86.91,87.05,86.9,87.05,35200.0,61.6296,61.7288,61.6225,61.7288,35200.0
2013-03-04 13:30:00,87.06,87.07,86.98,87.01,19600.0,61.7359,61.743,61.6792,61.7005,19600.0
2013-03-04 13:40:00,87.0,87.01,86.96,86.96,24000.0,61.6934,61.7005,61.665,61.665,24000.0
2013-03-04 13:50:00,86.96,86.99,86.93,86.98,29900.0,61.665,61.6863,61.6437,61.6792,29900.0
2013-03-04 14:00:00,86.98,87.05,86.98,87.01,23600.0,61.6792,61.7288,61.6792,61.7005,23600.0
2013-03-04 14:10:00,87.0,87.0,86.91,86.94,20200.0,61.6934,61.6934,61.6296,61.6508,20200.0
2013-03-04 14:20:00,86.93,87.15,86.93,87.13,36100.0,61.6437,61.7997,61.6437,61.7856,36100.0
2013-03-04 14:30:00,87.14,87.17,87.06,87.09,22000.0,61.7927,61.8139,61.7359,61.7572,22000.0
2013-03-04 14:40:00,87.1,87.18,87.03,87.12,34200.0,61.7643,61.821,61.7146,61.7785,34200.0
2013-03-04 14:50:00,87.13,87.25,87.09,87.2,37200.0,61.7856,61.8707,61.7572,61.8352,37200.0
2013-03-04 15:00:00,87.2,87.25,87.16,87.17,36900.0,61.8352,61.8707,61.8068,61.8139,36900.0
2013-03-04 15:10:00,87.16,87.17,86.97,86.98,41200.0,61.8068,61.8139,61.6721,61.6792,41200.0
2013-03-04 15:20:00,86.98,87.14,86.98,87.05,69300.0,61.6792,61.7927,61.6792,61.7288,69300.0
2013-03-04 15:30:00,87.05,87.13,87.03,87.05,83200.0,61.7288,61.7856,61.7146,61.7288,83200.0
2013-03-04 15:40:00,87.06,87.1,87.0,87.02,85300.0,61.7359,61.7643,61.6934,61.7076,85300.0
2013-03-04 15:50:00,87.0,87.1,86.93,87.1,145700.0,61.6934,61.7643,61.6437,61.7643,145700.0
2013-03-05 09:30:00,87.11,87.51,86.9,87.26,119600.0,61.7714,62.055,61.6225,61.8777,119600.0
2013-03-05 09:40:00,87.27,87.54,87.25,87.38,65200.0,61.8848,62.0763,61.8707,61.9628,65200.0
2013-03-05 09:50:00,87.38,87.8,87.38,87.78,40100.0,61.9628,62.2607,61.9628,62.2465,40100.0
2013-03-05 10:00:00,87.83,87.91,87.62,87.75,44700.0,62.2819,62.3387,62.133,62.2252,44700.0
2013-03-05 10:10:00,87.77,87.79,87.56,87.7,22400.0,62.2394,62.2536,62.0905,62.1898,22400.0
2013-03-05 10:20:00,87.69,87.74,87.59,87.62,21500.0,62.1827,62.2181,62.1118,62.133,21500.0
2013-03-05 10:30:00,87.63,87.84,87.63,87.67,29200.0,62.1401,62.289,62.1401,62.1685,29200.0
2013-03-05 10:40:00,87.68,87.83,87.68,87.79,36500.0,62.1756,62.2819,62.1756,62.2536,36500.0
2013-03-05 10:50:00,87.79,87.83,87.75,87.76,22000.0,62.2536,62.2819,62.2252,62.2323,22000.0
2013-03-05 11:00:00,87.76,87.76,87.54,87.63,32600.0,62.2323,62.2323,62.0763,62.1401,32600.0
2013-03-05 11:10:00,87.64,87.75,87.62,87.62,35400.0,62.1472,62.2252,62.133,62.133,35400.0
2013-03-05 11:20:00,87.61,87.61,87.47,87.5,48100.0,62.1259,62.1259,62.0267,62.0479,48100.0
2013-03-05 11:30:00,87.52,87.64,87.51,87.64,21100.0,62.0621,62.1472,62.055,62.1472,21100.0
2013-03-05 11:40:00,87.64,87.69,87.53,87.53,36800.0,62.1472,62.1827,62.0692,62.0692,36800.0
2013-03-05 11:50:00,87.52,87.52,87.37,87.47,39700.0,62.0621,62.0621,61.9557,62.0267,39700.0
2013-03-05 12:00:00,87.47,87.73,87.47,87.73,21000.0,62.0267,62.211,62.0267,62.211,21000.0
2013-03-05 12:10:00,87.73,87.78,87.66,87.69,19700.0,62.211,62.2465,62.1614,62.1827,19700.0
2013-03-05 12:20:00,87.68,87.75,87.67,87.75,12600.0,62.1756,62.2252,62.1685,62.2252,12600.0
2013-03-05 12:30:00,87.75,87.75,87.6,87.6,18200.0,62.2252,62.2252,62.1188,62.1188,18200.0
2013-03-05 12:40:00,87.6,87.64,87.54,87.62,25900.0,62.1188,62.1472,62.0763,62.133,25900.0
2013-03-05 12:50:00,87.62,87.64,87.54,87.55,16000.0,62.133,62.1472,62.0763,62.0834,16000.0
2013-03-05 13:00:00,87.56,87.64,87.53,87.53,22600.0,62.0905,62.1472,62.0692,62.0692,22600.0
2013-03-05 13:10:00,87.53,87.61,87.51,87.59,26000.0,62.0692,62.1259,62.055,62.1118,26000.0
2013-03-05 13:20:00,87.6,87.65,87.59,87.65,13100.0,62.1188,62.1543,62.1118,62.1543,13100.0
2013-03-05 13:30:00,87.65,87.71,87.62,87.71,27100.0,62.1543,62.1968,62.133,62.1968,27100.0
2013-03-05 13:40:00,87.72,87.75,87.67,87.67,40100.0,62.2039,62.2252,62.1685,62.1685,40100.0
2013-03-05 13:50:00,87.67,87.74,87.64,87.7,24300.0,62.1685,62.2181,62.1472,62.1898,24300.0
2013-03-05 14:00:00,87.71,87.78,87.69,87.73,20200.0,62.1968,62.2465,62.1827,62.211,20200.0
2013-03-05 14:10:00,87.74,87.8,87.74,87.78,13700.0,62.2181,62.2607,62.2181,62.2465,13700.0
2013-03-05 14:20:00,87.79,87.84,87.78,87.8,20000.0,62.2536,62.289,62.2465,62.2607,20000.0
2013-03-05 14:30:00,87.81,87.89,87.8,87.84,26200.0,62.2678,62.3245,62.2607,62.289,26200.0
2013-03-05 14:40:00,87.84,87.92,87.83,87.92,18100.0,62.289,62.3458,62.2819,62.3458,18100.0
2013-03-05 14:50:00,87.92,87.98,87.9,87.98,23600.0,62.3458,62.3883,62.3316,62.3883,23600.0
2013-03-05 15:00:00,87.97,87.99,87.9,87.96,48200.0,62.3812,62.3954,62.3316,62.3741,48200.0
2013-03-05 15:10:00,87.97,88.0,87.92,87.97,44800.0,62.3812,62.4025,62.3458,62.3812,44800.0
2013-03-05 15:20:00,87.97,88.03,87.9,87.99,46100.0,62.3812,62.4238,62.3316,62.3954,46100.0
2013-03-05 15:30:00,88.0,88.0,87.9,87.95,47600.0,62.4025,62.4025,62.3316,62.367,47600.0
2013-03-05 15:40:00,87.96,88.09,87.83,87.83,56700.0,62.3741,62.4663,62.2819,62.2819,56700.0
2013-03-05 15:50:00,87.83,87.88,87.72,87.82,136700.0,62.2819,62.3174,62.2039,62.2749,136700.0
2013-03-06 09:30:00,88.1,88.25,87.95,88.04,41200.0,62.4734,62.5798,62.367,62.4309,41200.0
2013-03-06 09:40:00,88.05,88.11,88.0,88.05,36800.0,62.438,62.4805,62.4025,62.438,36800.0
2013-03-06 09:50:00,88.05,88.22,88.03,88.21,57800.0,62.438,62.5585,62.4238,62.5514,57800.0
2013-03-06 10:00:00,88.23,88.23,88.02,88.04,46100.0,62.5656,62.5656,62.4167,62.4309,46100.0
2013-03-06 10:10:00,88.1,88.1,87.84,87.84,30400.0,62.4734,62.4734,62.289,62.289,30400.0
2013-03-06 10:20:00,87.85,87.88,87.72,87.75,32900.0,62.2961,62.3174,62.2039,62.2252,32900.0
2013-03-06 10:30:00,87.76,87.85,87.74,87.83,19100.0,62.2323,62.2961,62.2181,62.2819,19100.0
2013-03-06 10:40:00,87.84,87.97,87.82,87.91,19500.0,62.289,62.3812,62.2749,62.3387,19500.0
2013-03-06 10:50:00,87.9,87.92,87.79,87.79,22000.0,62.3316,62.3458,62.2536,62.2536,22000.0
2013-03-06 11:00:00,87.79,87.85,87.74,87.79,19800.0,62.2536,62.2961,62.2181,62.2536,19800.0
2013-03-06 11:10:00,87.8,87.83,87.74,87.77,30600.0,62.2607,62.2819,62.2181,62.2394,30600.0
2013-03-06 11:20:00,87.76,87.77,87.71,87.71,18700.0,62.2323,62.2394,62.1968,62.1968,18700.0
2013-03-06 11:30:00,87.71,87.87,87.71,87.82,31100.0,62.1968,62.3103,62.1968,62.2749,31100.0
2013-03-06 11:40:00,87.82,87.87,87.73,87.86,21500.0,62.2749,62.3103,62.211,62.3032,21500.0
2013-03-06 11:50:00,87.84,87.89,87.82,87.85,17200.0,62.289,62.3245,62.2749,62.2961,17200.0
2013-03-06 12:00:00,87.85,87.86,87.8,87.84,26200.0,62.2961,62.3032,62.2607,62.289,26200.0
2013-03-06 12:10:00,87.84,87.89,87.78,87.81,24000.0,62.289,62.3245,62.2465,62.2678,24000.0
2013-03-06 12:20:00,87.81,87.83,87.76,87.79,14300.0,62.2678,62.2819,62.2323,62.2536,14300.0
2013-03-06 12:30:00,87.8,87.83,87.78,87.82,18000.0,62.2607,62.2819,62.2465,62.2749,18000.0
2013-03-06 12:40:00,87.82,87.87,87.81,87.84,18100.0,62.2749,62.3103,62.2678,62.289,18100.0
2013-03-06 12:50:00,87.83,87.84,87.73,87.75,13000.0,62.2819,62.289,62.211,62.2252,13000.0
2013-03-06 13:00:00,87.75,87.89,87.73,87.86,18600.0,62.2252,62.3245,62.211,62.3032,18600.0
2013-03-06 13:10:00,87.86,87.93,87.84,87.89,14500.0,62.3032,62.3529,62.289,62.3245,14500.0
2013-03-06 13:20:00,87.9,88.02,87.9,88.02,18600.0,62.3316,62.4167,62.3316,62.4167,18600.0
2013-03-06 13:30:00,88.02,88.12,88.0,88.12,41400.0,62.4167,62.4876,62.4025,62.4876,41400.0
2013-03-06 13:40:00,88.12,88.28,88.12,88.23,33200.0,62.4876,62.601,62.4876,62.5656,33200.0
2013-03-06 13:50:00,88.23,88.23,88.12,88.14,20900.0,62.5656,62.5656,62.4876,62.5018,20900.0
2013-03-06 14:00:00,88.15,88.17,88.1,88.13,17500.0,62.5089,62.523,62.4734,62.4947,17500.0
2013-03-06 14:10:00,88.13,88.13,88.08,88.12,19200.0,62.4947,62.4947,62.4592,62.4876,19200.0
2013-03-06 14:20:00,88.11,88.22,88.09,88.19,19800.0,62.4805,62.5585,62.4663,62.5372,19800.0
2013-03-06 14:30:00,88.19,88.25,88.14,88.23,29000.0,62.5372,62.5798,62.5018,62.5656,29000.0
2013-03-06 14:40:00,88.22,88.34,88.22,88.3,35600.0,62.5585,62.6436,62.5585,62.6152,35600.0
2013-03-06 14:50:00,88.3,88.42,88.29,88.39,44400.0,62.6152,62.7003,62.6081,62.6791,44400.0
2013-03-06 15:00:00,88.39,88.39,88.29,88.32,34400.0,62.6791,62.6791,62.6081,62.6294,34400.0
2013-03-06 15:10:00,88.32,88.37,88.26,88.28,48100.0,62.6294,62.6649,62.5869,62.601,48100.0
2013-03-06 15:20:00,88.28,88.37,88.27,88.33,61800.0,62.601,62.6649,62.594,62.6365,61800.0
2013-03-06 15:30:00,88.33,88.35,88.24,88.24,62300.0,62.6365,62.6507,62.5727,62.5727,62300.0
2013-03-06 15:40:00,88.25,88.31,88.17,88.23,103200.0,62.5798,62.6223,62.523,62.5656,103200.0
2013-03-06 15:50:00,88.22,88.39,88.19,88.37,238000.0,62.5585,62.6791,62.5372,62.6649,238000.0
2013-03-07 09:30:00,88.54,89.14,88.42,89.11,71300.0,62.7854,63.2109,62.7003,63.1896,71300.0
2013-03-07 09:40:00,89.1,89.13,88.62,88.76,36400.0,63.1825,63.2038,62.8421,62.9414,36400.0
2013-03-07 09:50:00,88.79,89.0,88.69,88.99,55300.0,62.9627,63.1116,62.8918,63.1045,55300.0
2013-03-07 10:00:00,88.99,89.0,88.75,88.93,36200.0,63.1045,63.1116,62.9343,63.062,36200.0
2013-03-07 10:10:00,88.93,89.1,88.85,89.1,45900.0,63.062,63.1825,63.0052,63.1825,45900.0
2013-03-07 10:20:00,89.08,89.17,89.01,89.14,42200.0,63.1683,63.2322,63.1187,63.2109,42200.0
2013-03-07 10:30:00,89.12,89.14,88.84,88.88,39800.0,63.1967,63.2109,62.9982,63.0265,39800.0
2013-03-07 10:40:00,88.89,88.99,88.87,88.91,27200.0,63.0336,63.1045,63.0194,63.0478,27200.0
2013-03-07 10:50:00,88.9,88.98,88.89,88.97,30100.0,63.0407,63.0974,63.0336,63.0903,30100.0
2013-03-07 11:00:00,88.99,89.19,88.95,89.19,34800.0,63.1045,63.2463,63.0762,63.2463,34800.0
2013-03-07 11:10:00,89.19,89.28,88.89,88.91,43900.0,63.2463,63.3102,63.0336,63.0478,43900.0
2013-03-07 11:20:00,88.91,89.08,88.91,88.96,17100.0,63.0478,63.1683,63.0478,63.0832,17100.0
2013-03-07 11:30:00,88.96,89.04,88.92,88.99,26000.0,63.0832,63.14,63.0549,63.1045,26000.0
2013-03-07 11:40:00,88.98,89.06,88.94,89.03,20000.0,63.0974,63.1542,63.0691,63.1329,20000.0
2013-03-07 11:50:00,89.03,89.12,88.99,89.07,27600.0,63.1329,63.1967,63.1045,63.1613,27600.0
2013-03-07 12:00:00,89.06,89.09,88.97,89.09,26900.0,63.1542,63.1754,63.0903,63.1754,26900.0
2013-03-07 12:10:00,89.1,89.14,89.0,89.1,45700.0,63.1825,63.2109,63.1116,63.1825,45700.0
2013-03-07 12:20:00,89.1,89.16,89.08,89.1,20800.0,63.1825,63.2251,63.1683,63.1825,20800.0
2013-03-07 12:30:00,89.1,89.1,88.85,88.88,13700.0,63.1825,63.1825,63.0052,63.0265,13700.0
2013-03-07 12:40:00,88.9,88.92,88.78,88.87,15600.0,63.0407,63.0549,62.9556,63.0194,15600.0
2013-03-07 12:50:00,88.89,89.01,88.86,88.99,14200.0,63.0336,63.1187,63.0123,63.1045,14200.0
2013-03-07 13:00:00,88.98,89.0,88.94,88.95,28400.0,63.0974,63.1116,63.0691,63.0762,28400.0
2013-03-07 13:10:00,88.95,89.1,88.95,89.01,17600.0,63.0762,63.1825,63.0762,63.1187,17600.0
2013-03-07 13:20:00,89.01,89.09,88.98,89.03,18600.0,63.1187,63.1754,63.0974,63.1329,18600.0
2013-03-07 13:30:00,89.02,89.04,88.85,88.85,13100.0,63.1258,63.14,63.0052,63.0052,13100.0
2013-03-07 13:40:00,88.85,88.9,88.8,88.89,14900.0,63.0052,63.0407,62.9698,63.0336,14900.0
2013-03-07 13:50:00,88.9,88.93,88.85,88.87,13000.0,63.0407,63.062,63.0052,63.0194,13000.0
2013-03-07 14:00:00,88.89,88.9,88.74,88.76,12500.0,63.0336,63.0407,62.9272,62.9414,12500.0
2013-03-07 14:10:00,88.72,88.82,88.68,88.82,12500.0,62.9131,62.984,62.8847,62.984,12500.0
2013-03-07 14:20:00,88.81,88.89,88.78,88.84,12800.0,62.9769,63.0336,62.9556,62.9982,12800.0
2013-03-07 14:30:00,88.85,88.87,88.77,88.78,31200.0,63.0052,63.0194,62.9485,62.9556,31200.0
2013-03-07 14:40:00,88.78,88.79,88.69,88.73,42900.0,62.9556,62.9627,62.8918,62.9202,42900.0
2013-03-07 14:50:00,88.73,88.78,88.69,88.77,30700.0,62.9202,62.9556,62.8918,62.9485,30700.0
2013-03-07 15:00:00,88.79,88.82,88.76,88.82,21000.0,62.9627,62.984,62.9414,62.984,21000.0
2013-03-07 15:10:00,88.83,88.85,88.77,88.84,20700.0,62.9911,63.0052,62.9485,62.9982,20700.0
2013-03-07 15:20:00,88.84,88.89,88.73,88.88,37200.0,62.9982,63.0336,62.9202,63.0265,37200.0
2013-03-07 15:30:00,88.88,88.91,88.8,88.84,55100.0,63.0265,63.0478,62.9698,62.9982,55100.0
2013-03-07 15:40:00,88.84,88.96,88.83,88.92,86000.0,62.9982,63.0832,62.9911,63.0549,86000.0
2013-03-07 15:50:00,88.91,88.91,88.77,88.78,123500.0,63.0478,63.0478,62.9485,62.9556,123500.0
2013-03-08 09:30:00,89.16,89.5,88.98,89.47,50200.0,63.2251,63.4662,63.0974,63.4449,50200.0
2013-03-08 09:40:00,89.48,89.49,89.18,89.23,37200.0,63.452,63.4591,63.2393,63.2747,37200.0
2013-03-08 09:50:00,89.23,89.44,89.2,89.42,34400.0,63.2747,63.4236,63.2534,63.4094,34400.0
2013-03-08 10:00:00,89.38,89.43,89.26,89.35,26700.0,63.3811,63.4165,63.296,63.3598,26700.0
2013-03-08 10:10:00,89.36,89.45,89.22,89.45,135900.0,63.3669,63.4307,63.2676,63.4307,135900.0
2013-03-08 10:20:00,89.45,89.55,89.45,89.55,33700.0,63.4307,63.5016,63.4307,63.5016,33700.0
2013-03-08 10:30:00,89.55,89.66,89.5,89.53,33600.0,63.5016,63.5796,63.4662,63.4874,33600.0
2013-03-08 10:40:00,89.53,89.64,89.51,89.59,19300.0,63.4874,63.5654,63.4733,63.53,19300.0
2013-03-08 10:50:00,89.59,89.66,89.57,89.65,60600.0,63.53,63.5796,63.5158,63.5725,60600.0
2013-03-08 11:00:00,89.66,89.74,89.6,89.74,32600.0,63.5796,63.6364,63.5371,63.6364,32600.0
2013-03-08 11:10:00,89.72,89.82,89.7,89.82,26800.0,63.6222,63.6931,63.608,63.6931,26800.0
2013-03-08 11:20:00,89.82,89.83,89.67,89.79,22900.0,63.6931,63.7002,63.5867,63.6718,22900.0
2013-03-08 11:30:00,89.79,89.83,89.76,89.79,20500.0,63.6718,63.7002,63.6505,63.6718,20500.0
2013-03-08 11:40:00,89.8,89.98,89.78,89.96,34200.0,63.6789,63.8066,63.6647,63.7924,34200.0
2013-03-08 11:50:00,89.97,89.98,89.82,89.85,36300.0,63.7995,63.8066,63.6931,63.7144,36300.0
2013-03-08 12:00:00,89.84,89.88,89.77,89.8,23100.0,63.7073,63.7356,63.6576,63.6789,23100.0
2013-03-08 12:10:00,89.8,89.81,89.51,89.52,22400.0,63.6789,63.686,63.4733,63.4804,22400.0
2013-03-08 12:20:00,89.51,89.56,89.5,89.55,47500.0,63.4733,63.5087,63.4662,63.5016,47500.0
2013-03-08 12:30:00,89.56,89.67,89.52,89.67,17200.0,63.5087,63.5867,63.4804,63.5867,17200.0
2013-03-08 12:40:00,89.65,89.74,89.64,89.68,9300.0,63.5725,63.6364,63.5654,63.5938,9300.0
2013-03-08 12:50:00,89.68,89.68,89.6,89.63,12500.0,63.5938,63.5938,63.5371,63.5584,12500.0
2013-03-08 13:00:00,89.63,89.65,89.57,89.64,16000.0,63.5584,63.5725,63.5158,63.5654,16000.0
2013-03-08 13:10:00,89.65,89.68,89.59,89.65,35100.0,63.5725,63.5938,63.53,63.5725,35100.0
2013-03-08 13:20:00,89.66,89.75,89.65,89.74,20600.0,63.5796,63.6435,63.5725,63.6364,20600.0
2013-03-08 13:30:00,89.72,89.75,89.64,89.73,14200.0,63.6222,63.6435,63.5654,63.6293,14200.0
2013-03-08 13:40:00,89.73,89.73,89.65,89.68,14200.0,63.6293,63.6293,63.5725,63.5938,14200.0
2013-03-08 13:50:00,89.68,89.68,89.63,89.67,16000.0,63.5938,63.5938,63.5584,63.5867,16000.0
2013-03-08 14:00:00,89.66,89.7,89.64,89.69,29300.0,63.5796,63.608,63.5654,63.6009,29300.0
2013-03-08 14:10:00,89.7,89.72,89.66,89.7,31300.0,63.608,63.6222,63.5796,63.608,31300.0
2013-03-08 14:20:00,89.72,89.82,89.72,89.82,20100.0,63.6222,63.6931,63.6222,63.6931,20100.0
2013-03-08 14:30:00,89.82,89.9,89.82,89.9,28400.0,63.6931,63.7498,63.6931,63.7498,28400.0
2013-03-08 14:40:00,89.9,89.94,89.86,89.94,52100.0,63.7498,63.7782,63.7215,63.7782,52100.0
2013-03-08 14:50:00,89.93,89.95,89.88,89.89,47500.0,63.7711,63.7853,63.7356,63.7427,47500.0
2013-03-08 15:00:00,89.88,89.94,89.88,89.88,42100.0,63.7356,63.7782,63.7356,63.7356,42100.0
2013-03-08 15:10:00,89.88,89.97,89.87,89.97,28400.0,63.7356,63.7995,63.7285,63.7995,28400.0
2013-03-08 15:20:00,89.96,89.99,89.94,89.97,71700.0,63.7924,63.8136,63.7782,63.7995,71700.0
2013-03-08 15:30:00,89.97,89.99,89.85,89.96,56600.0,63.7995,63.8136,63.7144,63.7924,56600.0
2013-03-08 15:40:00,89.96,90.2,89.96,90.19,111400.0,63.7924,63.9626,63.7924,63.9555,111400.0
2013-03-08 15:50:00,90.19,90.2,89.96,89.98,238000.0,63.9555,63.9626,63.7924,63.8066,238000.0
2013-03-11 09:30:00,89.79,90.25,89.7,89.72,122500.0,63.6718,63.998,63.608,63.6222,122500.0
2013-03-11 09:40:00,89.75,90.41,89.75,90.41,383400.0,63.6435,64.1115,63.6435,64.1115,383400.0
2013-03-11 09:50:00,90.42,90.43,89.98,90.01,41000.0,64.1186,64.1257,63.8066,63.8278,41000.0
2013-03-11 10:00:00,90.01,90.24,90.01,90.21,30100.0,63.8278,63.9909,63.8278,63.9696,30100.0
2013-03-11 10:10:00,90.2,90.21,90.0,90.05,22300.0,63.9626,63.9696,63.8207,63.8562,22300.0
2013-03-11 10:20:00,90.03,90.14,90.03,90.12,9400.0,63.842,63.92,63.842,63.9058,9400.0
2013-03-11 10:30:00,90.13,90.21,90.1,90.1,16700.0,63.9129,63.9696,63.8916,63.8916,16700.0
2013-03-11 10:40:00,90.09,90.12,90.08,90.12,12100.0,63.8846,63.9058,63.8775,63.9058,12100.0
2013-03-11 10:50:00,90.1,90.12,90.04,90.09,25900.0,63.8916,63.9058,63.8491,63.8846,25900.0
2013-03-11 11:00:00,90.1,90.23,90.09,90.22,21600.0,63.8916,63.9838,63.8846,63.9767,21600.0
2013-03-11 11:10:00,90.23,90.28,90.19,90.19,34900.0,63.9838,64.0193,63.9555,63.9555,34900.0
2013-03-11 11:20:00,90.18,90.19,90.1,90.15,9200.0,63.9484,63.9555,63.8916,63.9271,9200.0
2013-03-11 11:30:00,90.14,90.24,90.11,90.24,12600.0,63.92,63.9909,63.8987,63.9909,12600.0
2013-03-11 11:40:00,90.23,90.3,90.21,90.28,15700.0,63.9838,64.0335,63.9696,64.0193,15700.0
2013-03-11 11:50:00,90.3,90.36,90.29,90.31,12600.0,64.0335,64.076,64.0264,64.0406,12600.0
2013-03-11 12:00:00,90.3,90.37,90.27,90.32,17000.0,64.0335,64.0831,64.0122,64.0477,17000.0
2013-03-11 12:10:00,90.31,90.32,90.26,90.31,12200.0,64.0406,64.0477,64.0051,64.0406,12200.0
2013-03-11 12:20:00,90.3,90.3,90.22,90.24,11400.0,64.0335,64.0335,63.9767,63.9909,11400.0
2013-03-11 12:30:00,90.23,90.3,90.18,90.23,51900.0,63.9838,64.0335,63.9484,63.9838,51900.0
2013-03-11 12:40:00,90.23,90.27,90.19,90.27,10800.0,63.9838,64.0122,63.9555,64.0122,10800.0
2013-03-11 12:50:00,90.26,90.36,90.24,90.35,16700.0,64.0051,64.076,63.9909,64.0689,16700.0
2013-03-11 13:00:00,90.35,90.42,90.31,90.36,25500.0,64.0689,64.1186,64.0406,64.076,25500.0
2013-03-11 13:10:00,90.36,90.37,90.26,90.26,10900.0,64.076,64.0831,64.0051,64.0051,10900.0
2013-03-11 13:20:00,90.27,90.31,90.21,90.27,11400.0,64.0122,64.0406,63.9696,64.0122,11400.0
2013-03-11 13:30:00,90.28,90.34,90.26,90.31,32600.0,64.0193,64.0618,64.0051,64.0406,32600.0
2013-03-11 13:40:00,90.32,90.38,90.25,90.36,26700.0,64.0477,64.0902,63.998,64.076,26700.0
2013-03-11 13:50:00,90.35,90.36,90.31,90.33,19000.0,64.0689,64.076,64.0406,64.0547,19000.0
2013-03-11 14:00:00,90.32,90.35,90.26,90.35,25800.0,64.0477,64.0689,64.0051,64.0689,25800.0
2013-03-11 14:10:00,90.34,90.45,90.31,90.39,22000.0,64.0618,64.1398,64.0406,64.0973,22000.0
2013-03-11 14:20:00,90.39,90.49,90.39,90.49,25100.0,64.0973,64.1682,64.0973,64.1682,25100.0
2013-03-11 14:30:00,90.48,90.51,90.36,90.43,30800.0,64.1611,64.1824,64.076,64.1257,30800.0
2013-03-11 14:40:00,90.43,90.46,90.4,90.4,46900.0,64.1257,64.1469,64.1044,64.1044,46900.0
2013-03-11 14:50:00,90.4,90.4,90.28,90.34,28900.0,64.1044,64.1044,64.0193,64.0618,28900.0
2013-03-11 15:00:00,90.34,90.39,90.31,90.34,33300.0,64.0618,64.0973,64.0406,64.0618,33300.0
2013-03-11 15:10:00,90.34,90.37,90.27,90.27,46800.0,64.0618,64.0831,64.0122,64.0122,46800.0
2013-03-11 15:20:00,90.27,90.31,90.22,90.24,86300.0,64.0122,64.0406,63.9767,63.9909,86300.0
2013-03-11 15:30:00,90.24,90.29,90.16,90.2,88600.0,63.9909,64.0264,63.9342,63.9626,88600.0
2013-03-11 15:40:00,90.19,90.38,90.19,90.34,107300.0,63.9555,64.0902,63.9555,64.0618,107300.0
2013-03-11 15:50:00,90.34,90.58,90.34,90.53,217100.0,64.0618,64.232,64.0618,64.1966,217100.0
2013-03-12 09:30:00,90.23,90.25,90.01,90.05,70200.0,63.9838,63.998,63.8278,63.8562,70200.0
2013-03-12 09:40:00,90.08,90.14,89.95,90.12,37100.0,63.8775,63.92,63.7853,63.9058,37100.0
2013-03-12 09:50:00,90.09,90.17,90.01,90.17,33300.0,63.8846,63.9413,63.8278,63.9413,33300.0
2013-03-12 10:00:00,90.16,90.21,90.1,90.18,30900.0,63.9342,63.9696,63.8916,63.9484,30900.0
2013-03-12 10:10:00,90.18,90.25,90.09,90.13,51500.0,63.9484,63.998,63.8846,63.9129,51500.0
2013-03-12 10:20:00,90.13,90.2,90.07,90.09,39900.0,63.9129,63.9626,63.8704,63.8846,39900.0
2013-03-12 10:30:00,90.09,90.24,90.08,90.14,31800.0,63.8846,63.9909,63.8775,63.92,31800.0
2013-03-12 10:40:00,90.16,90.2,90.06,90.08,18900.0,63.9342,63.9626,63.8633,63.8775,18900.0
2013-03-12 10:50:00,90.06,90.08,90.0,90.02,44100.0,63.8633,63.8775,63.8207,63.8349,44100.0
2013-03-12 11:00:00,90.02,90.16,89.99,90.16,56300.0,63.8349,63.9342,63.8136,63.9342,56300.0
2013-03-12 11:10:00,90.15,90.15,90.08,90.13,26100.0,63.9271,63.9271,63.8775,63.9129,26100.0
2013-03-12 11:20:00,90.13,90.21,90.08,90.15,103100.0,63.9129,63.9696,63.8775,63.9271,103100.0
2013-03-12 11:30:00,90.15,90.2,90.12,90.15,53800.0,63.9271,63.9626,63.9058,63.9271,53800.0
2013-03-12 11:40:00,90.16,90.29,90.15,90.29,96000.0,63.9342,64.0264,63.9271,64.0264,96000.0
2013-03-12 11:50:00,90.28,90.44,90.26,90.36,60600.0,64.0193,64.1327,64.0051,64.076,60600.0
2013-03-12 12:00:00,90.34,90.36,90.3,90.31,42600.0,64.0618,64.076,64.0335,64.0406,42600.0
2013-03-12 12:10:00,90.32,90.33,90.24,90.26,104100.0,64.0477,64.0547,63.9909,64.0051,104100.0
2013-03-12 12:20:00,90.27,90.32,90.2,90.24,34200.0,64.0122,64.0477,63.9626,63.9909,34200.0
2013-03-12 12:30:00,90.23,90.29,90.22,90.29,19400.0,63.9838,64.0264,63.9767,64.0264,19400.0
2013-03-12 12:40:00,90.27,90.34,90.26,90.31,30700.0,64.0122,64.0618,64.0051,64.0406,30700.0
2013-03-12 12:50:00,90.33,90.37,90.28,90.32,23000.0,64.0547,64.0831,64.0193,64.0477,23000.0
2013-03-12 13:00:00,90.32,90.38,90.24,90.25,37200.0,64.0477,64.0902,63.9909,63.998,37200.0
2013-03-12 13:10:00,90.25,90.26,90.18,90.25,20800.0,63.998,64.0051,63.9484,63.998,20800.0
2013-03-12 13:20:00,90.24,90.3,90.23,90.28,23800.0,63.9909,64.0335,63.9838,64.0193,23800.0
2013-03-12 13:30:00,90.27,90.33,90.24,90.26,24100.0,64.0122,64.0547,63.9909,64.0051,24100.0
2013-03-12 13:40:00,90.25,90.32,90.23,90.26,50700.0,63.998,64.0477,63.9838,64.0051,50700.0
2013-03-12 13:50:00,90.26,90.3,90.2,90.22,31900.0,64.0051,64.0335,63.9626,63.9767,31900.0
2013-03-12 14:00:00,90.23,90.29,90.09,90.1,26600.0,63.9838,64.0264,63.8846,63.8916,26600.0
2013-03-12 14:10:00,90.11,90.14,89.99,90.14,32400.0,63.8987,63.92,63.8136,63.92,32400.0
2013-03-12 14:20:00,90.15,90.21,90.08,90.11,30200.0,63.9271,63.9696,63.8775,63.8987,30200.0
2013-03-12 14:30:00,90.11,90.26,90.11,90.22,38100.0,63.8987,64.0051,63.8987,63.9767,38100.0
2013-03-12 14:40:00,90.22,90.3,90.21,90.29,71500.0,63.9767,64.0335,63.9696,64.0264,71500.0
2013-03-12 14:50:00,90.29,90.3,90.22,90.22,28400.0,64.0264,64.0335,63.9767,63.9767,28400.0
2013-03-12 15:00:00,90.22,90.28,90.21,90.26,36600.0,63.9767,64.0193,63.9696,64.0051,36600.0
2013-03-12 15:10:00,90.26,90.35,90.25,90.28,42700.0,64.0051,64.0689,63.998,64.0193,42700.0
2013-03-12 15:20:00,90.28,90.32,90.21,90.31,59800.0,64.0193,64.0477,63.9696,64.0406,59800.0
2013-03-12 15:30:00,90.31,90.32,90.28,90.3,61800.0,64.0406,64.0477,64.0193,64.0335,61800.0
2013-03-12 15:40:00,90.29,90.44,90.25,90.44,161900.0,64.0264,64.1327,63.998,64.1327,161900.0
2013-03-12 15:50:00,90.44,90.44,90.35,90.37,127100.0,64.1327,64.1327,64.0689,64.0831,127100.0
2013-03-13 09:30:00,90.64,91.18,90.3,91.11,100000.0,64.2746,64.6575,64.0335,64.6079,100000.0
2013-03-13 09:40:00,91.14,91.14,90.75,90.94,91400.0,64.6291,64.6291,64.3526,64.4873,91400.0
2013-03-13 09:50:00,90.93,90.97,90.7,90.79,52400.0,64.4802,64.5086,64.3171,64.3809,52400.0
2013-03-13 10:00:00,90.75,90.92,90.75,90.91,37600.0,64.3526,64.4731,64.3526,64.466,37600.0
2013-03-13 10:10:00,90.91,91.05,90.91,91.02,67700.0,64.466,64.5653,64.466,64.544,67700.0
2013-03-13 10:20:00,91.0,91.05,90.97,90.99,38200.0,64.5299,64.5653,64.5086,64.5228,38200.0
2013-03-13 10:30:00,90.99,91.0,90.96,91.0,29800.0,64.5228,64.5299,64.5015,64.5299,29800.0
2013-03-13 10:40:00,90.98,91.32,90.98,91.3,35400.0,64.5157,64.7568,64.5157,64.7426,35400.0
2013-03-13 10:50:00,91.3,91.32,91.25,91.29,25800.0,64.7426,64.7568,64.7071,64.7355,25800.0
2013-03-13 11:00:00,91.29,91.46,91.27,91.41,47100.0,64.7355,64.856,64.7213,64.8206,47100.0
2013-03-13 11:10:00,91.41,91.49,91.39,91.48,40400.0,64.8206,64.8773,64.8064,64.8702,40400.0
2013-03-13 11:20:00,91.48,91.55,91.44,91.54,26300.0,64.8702,64.9199,64.8419,64.9128,26300.0
2013-03-13 11:30:00,91.53,91.58,91.48,91.48,25300.0,64.9057,64.9411,64.8702,64.8702,25300.0
2013-03-13 11:40:00,91.48,91.53,91.45,91.52,16500.0,64.8702,64.9057,64.849,64.8986,16500.0
2013-03-13 11:50:00,91.52,91.64,91.51,91.61,150900.0,64.8986,64.9837,64.8915,64.9624,150900.0
2013-03-13 12:00:00,91.61,91.73,91.6,91.73,25200.0,64.9624,65.0475,64.9553,65.0475,25200.0
2013-03-13 12:10:00,91.72,91.94,91.72,91.93,41100.0,65.0404,65.1964,65.0404,65.1893,41100.0
2013-03-13 12:20:00,91.94,92.13,91.79,92.1,84900.0,65.1964,65.3312,65.0901,65.3099,84900.0
2013-03-13 12:30:00,92.1,92.25,92.0,92.15,65000.0,65.3099,65.4163,65.239,65.3453,65000.0
2013-03-13 12:40:00,92.16,92.33,92.16,92.2,62800.0,65.3524,65.473,65.3524,65.3808,62800.0
2013-03-13 12:50:00,92.19,92.24,92.08,92.12,30200.0,65.3737,65.4092,65.2957,65.3241,30200.0
2013-03-13 13:00:00,92.13,92.17,92.0,92.06,23300.0,65.3312,65.3595,65.239,65.2815,23300.0
2013-03-13 13:10:00,92.06,92.06,91.95,92.04,21100.0,65.2815,65.2815,65.2035,65.2673,21100.0
2013-03-13 13:20:00,92.02,92.1,91.99,92.08,23400.0,65.2532,65.3099,65.2319,65.2957,23400.0
2013-03-13 13:30:00,92.07,92.08,91.98,91.98,20000.0,65.2886,65.2957,65.2248,65.2248,20000.0
2013-03-13 13:40:00,91.98,92.09,91.97,92.09,18700.0,65.2248,65.3028,65.2177,65.3028,18700.0
2013-03-13 13:50:00,92.09,92.24,92.08,92.22,32100.0,65.3028,65.4092,65.2957,65.395,32100.0
2013-03-13 14:00:00,92.24,92.25,92.17,92.19,35600.0,65.4092,65.4163,65.3595,65.3737,35600.0
2013-03-13 14:10:00,92.19,92.25,92.19,92.23,24800.0,65.3737,65.4163,65.3737,65.4021,24800.0
2013-03-13 14:20:00,92.23,92.27,92.15,92.21,57800.0,65.4021,65.4304,65.3453,65.3879,57800.0
2013-03-13 14:30:00,92.2,92.28,92.2,92.23,25100.0,65.3808,65.4375,65.3808,65.4021,25100.0
2013-03-13 14:40:00,92.22,92.28,92.2,92.22,38200.0,65.395,65.4375,65.3808,65.395,38200.0
2013-03-13 14:50:00,92.22,92.3,92.21,92.28,36300.0,65.395,65.4517,65.3879,65.4375,36300.0
2013-03-13 15:00:00,92.27,92.27,92.11,92.13,44600.0,65.4304,65.4304,65.317,65.3312,44600.0
2013-03-13 15:10:00,92.13,92.25,92.12,92.25,43900.0,65.3312,65.4163,65.3241,65.4163,43900.0
2013-03-13 15:20:00,92.25,92.4,92.22,92.4,43500.0,65.4163,65.5226,65.395,65.5226,43500.0
2013-03-13 15:30:00,92.4,92.49,92.3,92.32,96800.0,65.5226,65.5864,65.4517,65.4659,96800.0
2013-03-13 15:40:00,92.31,92.37,92.25,92.37,78400.0,65.4588,65.5013,65.4163,65.5013,78400.0
2013-03-13 15:50:00,92.37,92.42,92.27,92.31,148500.0,65.5013,65.5368,65.4304,65.4588,148500.0
2013-03-14 09:30:00,92.29,92.44,92.15,92.21,93100.0,65.4446,65.551,65.3453,65.3879,93100.0
2013-03-14 09:40:00,92.2,92.3,92.14,92.29,58600.0,65.3808,65.4517,65.3382,65.4446,58600.0
2013-03-14 09:50:00,92.29,92.33,92.19,92.21,143600.0,65.4446,65.473,65.3737,65.3879,143600.0
2013-03-14 10:00:00,92.2,92.2,92.07,92.16,29400.0,65.3808,65.3808,65.2886,65.3524,29400.0
2013-03-14 10:10:00,92.16,92.2,92.06,92.15,49800.0,65.3524,65.3808,65.2815,65.3453,49800.0
2013-03-14 10:20:00,92.15,92.16,92.06,92.16,55600.0,65.3453,65.3524,65.2815,65.3524,55600.0
2013-03-14 10:30:00,92.16,92.23,92.13,92.22,39800.0,65.3524,65.4021,65.3312,65.395,39800.0
2013-03-14 10:40:00,92.23,92.26,92.18,92.23,51000.0,65.4021,65.4233,65.3666,65.4021,51000.0
2013-03-14 10:50:00,92.25,92.27,92.17,92.23,42100.0,65.4163,65.4304,65.3595,65.4021,42100.0
2013-03-14 11:00:00,92.22,92.24,92.16,92.16,29500.0,65.395,65.4092,65.3524,65.3524,29500.0
2013-03-14 11:10:00,92.16,92.22,92.1,92.19,26800.0,65.3524,65.395,65.3099,65.3737,26800.0
2013-03-14 11:20:00,92.18,92.27,92.09,92.17,57000.0,65.3666,65.4304,65.3028,65.3595,57000.0
2013-03-14 11:30:00,92.18,92.27,92.16,92.22,66000.0,65.3666,65.4304,65.3524,65.395,66000.0
2013-03-14 11:40:00,92.22,92.27,92.16,92.26,29400.0,65.395,65.4304,65.3524,65.4233,29400.0
2013-03-14 11:50:00,92.26,92.27,92.2,92.24,33300.0,65.4233,65.4304,65.3808,65.4092,33300.0
2013-03-14 12:00:00,92.23,92.29,92.2,92.28,36200.0,65.4021,65.4446,65.3808,65.4375,36200.0
2013-03-14 12:10:00,92.29,92.32,92.27,92.31,35700.0,65.4446,65.4659,65.4304,65.4588,35700.0
2013-03-14 12:20:00,92.32,92.39,92.29,92.34,33800.0,65.4659,65.5155,65.4446,65.4801,33800.0
2013-03-14 12:30:00,92.35,92.48,92.32,92.46,21400.0,65.4872,65.5793,65.4659,65.5652,21400.0
2013-03-14 12:40:00,92.48,92.53,92.38,92.39,27700.0,65.5793,65.6148,65.5084,65.5155,27700.0
2013-03-14 12:50:00,92.39,92.39,92.31,92.35,16900.0,65.5155,65.5155,65.4588,65.4872,16900.0
2013-03-14 13:00:00,92.36,92.39,92.31,92.32,18800.0,65.4943,65.5155,65.4588,65.4659,18800.0
2013-03-14 13:10:00,92.32,92.32,92.11,92.13,24000.0,65.4659,65.4659,65.317,65.3312,24000.0
2013-03-14 13:20:00,92.13,92.13,92.07,92.09,23100.0,65.3312,65.3312,65.2886,65.3028,23100.0
2013-03-14 13:30:00,92.09,92.16,92.01,92.15,20600.0,65.3028,65.3524,65.2461,65.3453,20600.0
2013-03-14 13:40:00,92.15,92.19,92.12,92.16,30400.0,65.3453,65.3737,65.3241,65.3524,30400.0
2013-03-14 13:50:00,92.15,92.16,92.09,92.14,30900.0,65.3453,65.3524,65.3028,65.3382,30900.0
2013-03-14 14:00:00,92.14,92.23,92.13,92.22,22800.0,65.3382,65.4021,65.3312,65.395,22800.0
2013-03-14 14:10:00,92.23,92.25,92.08,92.16,45100.0,65.4021,65.4163,65.2957,65.3524,45100.0
2013-03-14 14:20:00,92.16,92.23,92.13,92.22,50200.0,65.3524,65.4021,65.3312,65.395,50200.0
2013-03-14 14:30:00,92.21,92.25,92.18,92.2,27400.0,65.3879,65.4163,65.3666,65.3808,27400.0
2013-03-14 14:40:00,92.21,92.29,92.19,92.25,30000.0,65.3879,65.4446,65.3737,65.4163,30000.0
2013-03-14 14:50:00,92.25,92.33,92.24,92.31,28000.0,65.4163,65.473,65.4092,65.4588,28000.0
2013-03-14 15:00:00,92.32,92.48,92.32,92.45,43600.0,65.4659,65.5793,65.4659,65.5581,43600.0
2013-03-14 15:10:00,92.44,92.45,92.39,92.42,29000.0,65.551,65.5581,65.5155,65.5368,29000.0
2013-03-14 15:20:00,92.41,92.44,92.38,92.4,52100.0,65.5297,65.551,65.5084,65.5226,52100.0
2013-03-14 15:30:00,92.41,92.43,92.36,92.42,40600.0,65.5297,65.5439,65.4943,65.5368,40600.0
2013-03-14 15:40:00,92.43,92.54,92.41,92.5,64000.0,65.5439,65.6219,65.5297,65.5935,64000.0
2013-03-14 15:50:00,92.5,92.54,92.43,92.53,136200.0,65.5935,65.6219,65.5439,65.6148,136200.0
2013-03-15 09:30:00,92.09,92.64,92.02,92.6,378300.0,65.3028,65.6928,65.2532,65.6644,378300.0
2013-03-15 09:40:00,92.66,92.8,92.61,92.72,47600.0,65.707,65.8063,65.6715,65.7495,47600.0
2013-03-15 09:50:00,92.66,92.7,92.36,92.59,33600.0,65.707,65.7354,65.4943,65.6574,33600.0
2013-03-15 10:00:00,92.59,92.69,92.51,92.66,61700.0,65.6574,65.7283,65.6006,65.707,61700.0
2013-03-15 10:10:00,92.66,92.77,92.61,92.68,79100.0,65.707,65.785,65.6715,65.7212,79100.0
2013-03-15 10:20:00,92.7,92.77,92.55,92.56,43400.0,65.7354,65.785,65.629,65.6361,43400.0
2013-03-15 10:30:00,92.56,92.7,92.55,92.67,34100.0,65.6361,65.7354,65.629,65.7141,34100.0
2013-03-15 10:40:00,92.64,92.68,92.55,92.62,61700.0,65.6928,65.7212,65.629,65.6786,61700.0
2013-03-15 10:50:00,92.61,92.7,92.59,92.68,53100.0,65.6715,65.7354,65.6574,65.7212,53100.0
2013-03-15 11:00:00,92.68,92.69,92.5,92.51,51200.0,65.7212,65.7283,65.5935,65.6006,51200.0
2013-03-15 11:10:00,92.5,92.53,92.43,92.45,46500.0,65.5935,65.6148,65.5439,65.5581,46500.0
2013-03-15 11:20:00,92.45,92.6,92.42,92.5,32200.0,65.5581,65.6644,65.5368,65.5935,32200.0
2013-03-15 11:30:00,92.5,92.52,92.45,92.46,23800.0,65.5935,65.6077,65.5581,65.5652,23800.0
2013-03-15 11:40:00,92.47,92.65,92.46,92.59,30200.0,65.5723,65.6999,65.5652,65.6574,30200.0
2013-03-15 11:50:00,92.59,92.63,92.49,92.51,47400.0,65.6574,65.6857,65.5864,65.6006,47400.0
2013-03-15 12:00:00,92.56,92.58,92.49,92.52,21900.0,65.6361,65.6503,65.5864,65.6077,21900.0
2013-03-15 12:10:00,92.52,92.62,92.51,92.52,22900.0,65.6077,65.6786,65.6006,65.6077,22900.0
2013-03-15 12:20:00,92.52,92.52,92.4,92.46,33900.0,65.6077,65.6077,65.5226,65.5652,33900.0
2013-03-15 12:30:00,92.47,92.47,92.35,92.37,41100.0,65.5723,65.5723,65.4872,65.5013,41100.0
2013-03-15 12:40:00,92.37,92.47,92.33,92.34,25700.0,65.5013,65.5723,65.473,65.4801,25700.0
2013-03-15 12:50:00,92.34,92.37,92.3,92.32,18400.0,65.4801,65.5013,65.4517,65.4659,18400.0
2013-03-15 13:00:00,92.32,92.37,92.28,92.31,18600.0,65.4659,65.5013,65.4375,65.4588,18600.0
2013-03-15 13:10:00,92.31,92.37,92.3,92.31,20400.0,65.4588,65.5013,65.4517,65.4588,20400.0
2013-03-15 13:20:00,92.3,92.33,92.22,92.22,27200.0,65.4517,65.473,65.395,65.395,27200.0
2013-03-15 13:30:00,92.22,92.27,92.22,92.25,18700.0,65.395,65.4304,65.395,65.4163,18700.0
2013-03-15 13:40:00,92.25,92.33,92.23,92.33,35800.0,65.4163,65.473,65.4021,65.473,35800.0
2013-03-15 13:50:00,92.33,92.55,92.33,92.54,32300.0,65.473,65.629,65.473,65.6219,32300.0
2013-03-15 14:00:00,92.55,92.65,92.54,92.62,48000.0,65.629,65.6999,65.6219,65.6786,48000.0
2013-03-15 14:10:00,92.63,92.73,92.63,92.68,22300.0,65.6857,65.7566,65.6857,65.7212,22300.0
2013-03-15 14:20:00,92.69,92.75,92.68,92.71,30800.0,65.7283,65.7708,65.7212,65.7424,30800.0
2013-03-15 14:30:00,92.7,92.7,92.6,92.66,16700.0,65.7354,65.7354,65.6644,65.707,16700.0
2013-03-15 14:40:00,92.66,92.72,92.61,92.7,25400.0,65.707,65.7495,65.6715,65.7354,25400.0
2013-03-15 14:50:00,92.7,92.73,92.63,92.65,24100.0,65.7354,65.7566,65.6857,65.6999,24100.0
2013-03-15 15:00:00,92.64,92.7,92.61,92.68,41500.0,65.6928,65.7354,65.6715,65.7212,41500.0
2013-03-15 15:10:00,92.69,92.7,92.62,92.67,29100.0,65.7283,65.7354,65.6786,65.7141,29100.0
2013-03-15 15:20:00,92.66,92.7,92.63,92.64,51400.0,65.707,65.7354,65.6857,65.6928,51400.0
2013-03-15 15:30:00,92.64,92.72,92.61,92.66,69100.0,65.6928,65.7495,65.6715,65.707,69100.0
2013-03-15 15:40:00,92.66,92.75,92.61,92.67,88800.0,65.707,65.7708,65.6715,65.7141,88800.0
2013-03-15 15:50:00,92.68,92.8,92.68,92.75,178800.0,65.7212,65.8063,65.7212,65.7708,178800.0
2013-03-18 09:30:00,91.81,92.61,91.7,92.54,78700.0,65.1042,65.6715,65.0262,65.6219,78700.0
2013-03-18 09:40:00,92.59,92.8,92.56,92.7,36000.0,65.6574,65.8063,65.6361,65.7354,36000.0
2013-03-18 09:50:00,92.67,92.67,92.53,92.59,18200.0,65.7141,65.7141,65.6148,65.6574,18200.0
2013-03-18 10:00:00,92.55,92.64,92.51,92.54,24900.0,65.629,65.6928,65.6006,65.6219,24900.0
2013-03-18 10:10:00,92.54,92.64,92.5,92.52,25000.0,65.6219,65.6928,65.5935,65.6077,25000.0
2013-03-18 10:20:00,92.52,92.56,92.42,92.55,21700.0,65.6077,65.6361,65.5368,65.629,21700.0
2013-03-18 10:30:00,92.52,92.65,92.52,92.59,13400.0,65.6077,65.6999,65.6077,65.6574,13400.0
2013-03-18 10:40:00,92.58,92.67,92.54,92.67,14100.0,65.6503,65.7141,65.6219,65.7141,14100.0
2013-03-18 10:50:00,92.67,92.8,92.63,92.78,34200.0,65.7141,65.8063,65.6857,65.7921,34200.0
2013-03-18 11:00:00,92.77,92.95,92.7,92.95,41800.0,65.785,65.9126,65.7354,65.9126,41800.0
2013-03-18 11:10:00,92.96,93.0,92.88,92.9,27100.0,65.9197,65.9481,65.863,65.8772,27100.0
2013-03-18 11:20:00,92.9,92.94,92.85,92.86,24000.0,65.8772,65.9055,65.8417,65.8488,24000.0
2013-03-18 11:30:00,92.87,92.92,92.84,92.9,21000.0,65.8559,65.8914,65.8346,65.8772,21000.0
2013-03-18 11:40:00,92.9,92.96,92.87,92.94,27800.0,65.8772,65.9197,65.8559,65.9055,27800.0
2013-03-18 11:50:00,92.93,92.94,92.88,92.94,17200.0,65.8985,65.9055,65.863,65.9055,17200.0
2013-03-18 12:00:00,92.94,93.14,92.94,93.05,65200.0,65.9055,66.0474,65.9055,65.9835,65200.0
2013-03-18 12:10:00,93.05,93.05,92.91,92.96,24600.0,65.9835,65.9835,65.8843,65.9197,24600.0
2013-03-18 12:20:00,92.97,93.04,92.94,93.0,16900.0,65.9268,65.9765,65.9055,65.9481,16900.0
2013-03-18 12:30:00,93.01,93.01,92.9,92.92,13200.0,65.9552,65.9552,65.8772,65.8914,13200.0
2013-03-18 12:40:00,92.91,92.92,92.7,92.71,19500.0,65.8843,65.8914,65.7354,65.7424,19500.0
2013-03-18 12:50:00,92.7,92.89,92.7,92.89,12200.0,65.7354,65.8701,65.7354,65.8701,12200.0
2013-03-18 13:00:00,92.89,92.89,92.73,92.73,18400.0,65.8701,65.8701,65.7566,65.7566,18400.0
2013-03-18 13:10:00,92.73,92.77,92.71,92.74,10100.0,65.7566,65.785,65.7424,65.7637,10100.0
2013-03-18 13:20:00,92.76,92.81,92.61,92.63,15500.0,65.7779,65.8134,65.6715,65.6857,15500.0
2013-03-18 13:30:00,92.63,92.68,92.59,92.64,19000.0,65.6857,65.7212,65.6574,65.6928,19000.0
2013-03-18 13:40:00,92.64,92.74,92.59,92.59,16200.0,65.6928,65.7637,65.6574,65.6574,16200.0
2013-03-18 13:50:00,92.56,92.67,92.56,92.56,23100.0,65.6361,65.7141,65.6361,65.6361,23100.0
2013-03-18 14:00:00,92.56,92.63,92.54,92.62,21100.0,65.6361,65.6857,65.6219,65.6786,21100.0
2013-03-18 14:10:00,92.62,92.71,92.59,92.71,20400.0,65.6786,65.7424,65.6574,65.7424,20400.0
2013-03-18 14:20:00,92.71,92.78,92.69,92.76,22700.0,65.7424,65.7921,65.7283,65.7779,22700.0
2013-03-18 14:30:00,92.77,92.8,92.66,92.67,31200.0,65.785,65.8063,65.707,65.7141,31200.0
2013-03-18 14:40:00,92.66,92.69,92.53,92.54,40600.0,65.707,65.7283,65.6148,65.6219,40600.0
2013-03-18 14:50:00,92.53,92.56,92.38,92.39,29600.0,65.6148,65.6361,65.5084,65.5155,29600.0
2013-03-18 15:00:00,92.4,92.56,92.39,92.56,34700.0,65.5226,65.6361,65.5155,65.6361,34700.0
2013-03-18 15:10:00,92.54,92.63,92.4,92.43,44600.0,65.6219,65.6857,65.5226,65.5439,44600.0
2013-03-18 15:20:00,92.47,92.53,92.32,92.37,42000.0,65.5723,65.6148,65.4659,65.5013,42000.0
2013-03-18 15:30:00,92.35,92.44,92.25,92.3,121000.0,65.4872,65.551,65.4163,65.4517,121000.0
2013-03-18 15:40:00,92.28,92.41,92.22,92.36,113400.0,65.4375,65.5297,65.395,65.4943,113400.0
2013-03-18 15:50:00,92.36,92.41,92.26,92.36,160500.0,65.4943,65.5297,65.4233,65.4943,160500.0
2013-03-19 09:30:00,92.73,93.07,92.46,92.99,61400.0,65.7566,65.9977,65.5652,65.941,61400.0
2013-03-19 09:40:00,93.02,93.07,92.9,92.94,88100.0,65.9623,65.9977,65.8772,65.9055,88100.0
2013-03-19 09:50:00,92.96,93.07,92.83,93.03,30500.0,65.9197,65.9977,65.8275,65.9694,30500.0
2013-03-19 10:00:00,93.02,93.2,92.94,93.18,25300.0,65.9623,66.0899,65.9055,66.0757,25300.0
2013-03-19 10:10:00,93.21,93.42,93.2,93.35,62800.0,66.097,66.2459,66.0899,66.1963,62800.0
2013-03-19 10:20:00,93.35,93.35,92.88,92.88,42200.0,66.1963,66.1963,65.863,65.863,42200.0
2013-03-19 10:30:00,92.87,93.19,92.82,93.18,33400.0,65.8559,66.0828,65.8204,66.0757,33400.0
2013-03-19 10:40:00,93.18,93.3,93.01,93.01,26900.0,66.0757,66.1608,65.9552,65.9552,26900.0
2013-03-19 10:50:00,93.02,93.13,92.88,92.99,28400.0,65.9623,66.0403,65.863,65.941,28400.0
2013-03-19 11:00:00,92.99,93.18,92.88,93.18,22500.0,65.941,66.0757,65.863,66.0757,22500.0
2013-03-19 11:10:00,93.19,93.31,93.18,93.31,21500.0,66.0828,66.1679,66.0757,66.1679,21500.0
2013-03-19 11:20:00,93.3,93.48,93.3,93.48,36700.0,66.1608,66.2885,66.1608,66.2885,36700.0
2013-03-19 11:30:00,93.48,93.57,93.28,93.28,26000.0,66.2885,66.3523,66.1466,66.1466,26000.0
2013-03-19 11:40:00,93.3,93.34,93.02,93.02,40500.0,66.1608,66.1892,65.9623,65.9623,40500.0
2013-03-19 11:50:00,93.0,93.02,92.71,92.8,42200.0,65.9481,65.9623,65.7424,65.8063,42200.0
2013-03-19 12:00:00,92.79,92.82,92.72,92.75,22900.0,65.7992,65.8204,65.7495,65.7708,22900.0
2013-03-19 12:10:00,92.76,92.8,92.65,92.72,31100.0,65.7779,65.8063,65.6999,65.7495,31100.0
2013-03-19 12:20:00,92.72,92.99,92.65,92.96,23300.0,65.7495,65.941,65.6999,65.9197,23300.0
2013-03-19 12:30:00,92.94,92.98,92.89,92.93,14300.0,65.9055,65.9339,65.8701,65.8985,14300.0
2013-03-19 12:40:00,92.93,93.0,92.9,92.9,12800.0,65.8985,65.9481,65.8772,65.8772,12800.0
2013-03-19 12:50:00,92.89,92.89,92.66,92.67,13700.0,65.8701,65.8701,65.707,65.7141,13700.0
2013-03-19 13:00:00,92.69,92.69,92.61,92.66,13100.0,65.7283,65.7283,65.6715,65.707,13100.0
2013-03-19 13:10:00,92.66,92.67,92.51,92.51,16800.0,65.707,65.7141,65.6006,65.6006,16800.0
2013-03-19 13:20:00,92.55,92.67,92.52,92.62,16700.0,65.629,65.7141,65.6077,65.6786,16700.0
2013-03-19 13:30:00,92.62,92.75,92.54,92.61,24200.0,65.6786,65.7708,65.6219,65.6715,24200.0
2013-03-19 13:40:00,92.58,92.68,92.5,92.67,21900.0,65.6503,65.7212,65.5935,65.7141,21900.0
2013-03-19 13:50:00,92.69,92.77,92.66,92.75,21000.0,65.7283,65.785,65.707,65.7708,21000.0
2013-03-19 14:00:00,92.75,92.83,92.69,92.79,27100.0,65.7708,65.8275,65.7283,65.7992,27100.0
2013-03-19 14:10:00,92.8,92.83,92.55,92.59,27500.0,65.8063,65.8275,65.629,65.6574,27500.0
2013-03-19 14:20:00,92.53,92.81,92.53,92.75,19400.0,65.6148,65.8134,65.6148,65.7708,19400.0
2013-03-19 14:30:00,92.75,92.91,92.75,92.88,19300.0,65.7708,65.8843,65.7708,65.863,19300.0
2013-03-19 14:40:00,92.9,92.92,92.81,92.84,18900.0,65.8772,65.8914,65.8134,65.8346,18900.0
2013-03-19 14:50:00,92.84,92.94,92.83,92.89,21700.0,65.8346,65.9055,65.8275,65.8701,21700.0
2013-03-19 15:00:00,92.91,92.95,92.73,92.81,27500.0,65.8843,65.9126,65.7566,65.8134,27500.0
2013-03-19 15:10:00,92.8,93.19,92.76,92.86,43100.0,65.8063,66.0828,65.7779,65.8488,43100.0
2013-03-19 15:20:00,92.85,92.86,92.71,92.76,30200.0,65.8417,65.8488,65.7424,65.7779,30200.0
2013-03-19 15:30:00,92.77,92.88,92.68,92.85,43100.0,65.785,65.863,65.7212,65.8417,43100.0
2013-03-19 15:40:00,92.85,92.91,92.72,92.8,66400.0,65.8417,65.8843,65.7495,65.8063,66400.0
2013-03-19 15:50:00,92.81,92.96,92.81,92.87,175000.0,65.8134,65.9197,65.8134,65.8559,175000.0
2013-03-20 09:30:00,93.24,93.5,93.05,93.42,91200.0,66.1183,66.3027,65.9835,66.2459,91200.0
2013-03-20 09:40:00,93.41,93.41,93.0,93.1,25200.0,66.2388,66.2388,65.9481,66.019,25200.0
2013-03-20 09:50:00,93.15,93.32,93.1,93.1,53900.0,66.0545,66.175,66.019,66.019,53900.0
2013-03-20 10:00:00,93.1,93.19,93.08,93.15,55100.0,66.019,66.0828,66.0048,66.0545,55100.0
2013-03-20 10:10:00,93.15,93.26,93.09,93.19,70000.0,66.0545,66.1325,66.0119,66.0828,70000.0
2013-03-20 10:20:00,93.18,93.19,92.85,92.85,41800.0,66.0757,66.0828,65.8417,65.8417,41800.0
2013-03-20 10:30:00,92.89,93.07,92.88,93.02,35600.0,65.8701,65.9977,65.863,65.9623,35600.0
2013-03-20 10:40:00,93.02,93.08,92.95,93.06,30500.0,65.9623,66.0048,65.9126,65.9906,30500.0
2013-03-20 10:50:00,93.06,93.06,92.94,92.95,21600.0,65.9906,65.9906,65.9055,65.9126,21600.0
2013-03-20 11:00:00,92.96,93.02,92.88,92.98,14200.0,65.9197,65.9623,65.863,65.9339,14200.0
2013-03-20 11:10:00,92.99,93.0,92.83,92.83,16400.0,65.941,65.9481,65.8275,65.8275,16400.0
2013-03-20 11:20:00,92.85,92.87,92.8,92.81,14400.0,65.8417,65.8559,65.8063,65.8134,14400.0
2013-03-20 11:30:00,92.8,92.86,92.77,92.79,18000.0,65.8063,65.8488,65.785,65.7992,18000.0
2013-03-20 11:40:00,92.8,92.81,92.63,92.64,16100.0,65.8063,65.8134,65.6857,65.6928,16100.0
2013-03-20 11:50:00,92.65,92.72,92.61,92.7,24100.0,65.6999,65.7495,65.6715,65.7354,24100.0
2013-03-20 12:00:00,92.7,92.73,92.65,92.69,14600.0,65.7354,65.7566,65.6999,65.7283,14600.0
2013-03-20 12:10:00,92.69,92.72,92.61,92.61,18300.0,65.7283,65.7495,65.6715,65.6715,18300.0
2013-03-20 12:20:00,92.6,92.72,92.59,92.69,17700.0,65.6644,65.7495,65.6574,65.7283,17700.0
2013-03-20 12:30:00,92.7,92.74,92.68,92.71,22400.0,65.7354,65.7637,65.7212,65.7424,22400.0
2013-03-20 12:40:00,92.7,92.7,92.56,92.57,29400.0,65.7354,65.7354,65.6361,65.6432,29400.0
2013-03-20 12:50:00,92.57,92.58,92.48,92.56,23400.0,65.6432,65.6503,65.5793,65.6361,23400.0
2013-03-20 13:00:00,92.55,92.57,92.49,92.49,12900.0,65.629,65.6432,65.5864,65.5864,12900.0
2013-03-20 13:10:00,92.5,92.66,92.5,92.66,12400.0,65.5935,65.707,65.5935,65.707,12400.0
2013-03-20 13:20:00,92.66,92.76,92.64,92.7,13900.0,65.707,65.7779,65.6928,65.7354,13900.0
2013-03-20 13:30:00,92.69,92.73,92.6,92.63,20000.0,65.7283,65.7566,65.6644,65.6857,20000.0
2013-03-20 13:40:00,92.64,92.65,92.59,92.61,9200.0,65.6928,65.6999,65.6574,65.6715,9200.0
2013-03-20 13:50:00,92.61,92.62,92.48,92.56,24400.0,65.6715,65.6786,65.5793,65.6361,24400.0
2013-03-20 14:00:00,92.52,92.58,92.37,92.4,33700.0,65.6077,65.6503,65.5013,65.5226,33700.0
2013-03-20 14:10:00,92.39,92.59,92.39,92.46,35800.0,65.5155,65.6574,65.5155,65.5652,35800.0
2013-03-20 14:20:00,92.46,92.73,92.45,92.65,39900.0,65.5652,65.7566,65.5581,65.6999,39900.0
2013-03-20 14:30:00,92.64,92.69,92.48,92.55,31800.0,65.6928,65.7283,65.5793,65.629,31800.0
2013-03-20 14:40:00,92.56,92.66,92.56,92.6,24900.0,65.6361,65.707,65.6361,65.6644,24900.0
2013-03-20 14:50:00,92.59,92.7,92.44,92.5,23300.0,65.6574,65.7354,65.551,65.5935,23300.0
2013-03-20 15:00:00,92.5,92.55,92.37,92.55,52900.0,65.5935,65.629,65.5013,65.629,52900.0
2013-03-20 15:10:00,92.55,92.6,92.48,92.48,90300.0,65.629,65.6644,65.5793,65.5793,90300.0
2013-03-20 15:20:00,92.48,92.49,92.37,92.44,56600.0,65.5793,65.5864,65.5013,65.551,56600.0
2013-03-20 15:30:00,92.43,92.46,92.36,92.46,75100.0,65.5439,65.5652,65.4943,65.5652,75100.0
2013-03-20 15:40:00,92.45,92.61,92.45,92.57,79400.0,65.5581,65.6715,65.5581,65.6432,79400.0
2013-03-20 15:50:00,92.56,92.57,92.23,92.25,319000.0,65.6361,65.6432,65.4021,65.4163,319000.0
2013-03-21 09:30:00,92.0,92.43,92.0,92.27,82400.0,65.239,65.5439,65.239,65.4304,82400.0
2013-03-21 09:40:00,92.29,92.35,92.04,92.2,40800.0,65.4446,65.4872,65.2673,65.3808,40800.0
2013-03-21 09:50:00,92.2,92.38,92.13,92.38,31800.0,65.3808,65.5084,65.3312,65.5084,31800.0
2013-03-21 10:00:00,92.39,92.4,91.95,92.09,61100.0,65.5155,65.5226,65.2035,65.3028,61100.0
2013-03-21 10:10:00,92.07,92.15,92.0,92.01,26800.0,65.2886,65.3453,65.239,65.2461,26800.0
2013-03-21 10:20:00,91.98,92.07,91.93,92.06,133600.0,65.2248,65.2886,65.1893,65.2815,133600.0
2013-03-21 10:30:00,92.07,92.09,91.9,91.91,34100.0,65.2886,65.3028,65.1681,65.1752,34100.0
2013-03-21 10:40:00,91.9,92.14,91.9,92.09,34900.0,65.1681,65.3382,65.1681,65.3028,34900.0
2013-03-21 10:50:00,92.09,92.19,92.0,92.16,19400.0,65.3028,65.3737,65.239,65.3524,19400.0
2013-03-21 11:00:00,92.17,92.29,92.02,92.25,21600.0,65.3595,65.4446,65.2532,65.4163,21600.0
2013-03-21 11:10:00,92.26,92.42,92.26,92.41,24500.0,65.4233,65.5368,65.4233,65.5297,24500.0
2013-03-21 11:20:00,92.41,92.45,92.26,92.27,15700.0,65.5297,65.5581,65.4233,65.4304,15700.0
2013-03-21 11:30:00,92.27,92.37,92.23,92.34,16200.0,65.4304,65.5013,65.4021,65.4801,16200.0
2013-03-21 11:40:00,92.34,92.42,92.14,92.2,25400.0,65.4801,65.5368,65.3382,65.3808,25400.0
2013-03-21 11:50:00,92.2,92.27,92.14,92.22,19000.0,65.3808,65.4304,65.3382,65.395,19000.0
2013-03-21 12:00:00,92.2,92.3,92.2,92.22,18100.0,65.3808,65.4517,65.3808,65.395,18100.0
2013-03-21 12:10:00,92.21,92.22,92.05,92.06,18200.0,65.3879,65.395,65.2744,65.2815,18200.0
2013-03-21 12:20:00,92.06,92.12,92.06,92.1,23600.0,65.2815,65.3241,65.2815,65.3099,23600.0
2013-03-21 12:30:00,92.09,92.14,92.06,92.12,35000.0,65.3028,65.3382,65.2815,65.3241,35000.0
2013-03-21 12:40:00,92.12,92.19,92.1,92.12,15500.0,65.3241,65.3737,65.3099,65.3241,15500.0
2013-03-21 12:50:00,92.11,92.19,92.1,92.14,13800.0,65.317,65.3737,65.3099,65.3382,13800.0
2013-03-21 13:00:00,92.14,92.25,92.09,92.19,23500.0,65.3382,65.4163,65.3028,65.3737,23500.0
2013-03-21 13:10:00,92.17,92.24,92.05,92.06,18800.0,65.3595,65.4092,65.2744,65.2815,18800.0
2013-03-21 13:20:00,92.06,92.12,92.03,92.04,25800.0,65.2815,65.3241,65.2602,65.2673,25800.0
2013-03-21 13:30:00,92.04,92.04,91.88,91.96,23200.0,65.2673,65.2673,65.1539,65.2106,23200.0
2013-03-21 13:40:00,91.96,92.03,91.91,92.02,24900.0,65.2106,65.2602,65.1752,65.2532,24900.0
2013-03-21 13:50:00,92.02,92.07,91.87,91.88,45200.0,65.2532,65.2886,65.1468,65.1539,45200.0
2013-03-21 14:00:00,91.87,91.91,91.69,91.82,64900.0,65.1468,65.1752,65.0191,65.1113,64900.0
2013-03-21 14:10:00,91.81,92.04,91.8,91.91,34800.0,65.1042,65.2673,65.0971,65.1752,34800.0
2013-03-21 14:20:00,91.91,92.04,91.87,91.87,19900.0,65.1752,65.2673,65.1468,65.1468,19900.0
2013-03-21 14:30:00,91.88,91.92,91.81,91.82,23500.0,65.1539,65.1822,65.1042,65.1113,23500.0
2013-03-21 14:40:00,91.82,91.95,91.82,91.91,24000.0,65.1113,65.2035,65.1113,65.1752,24000.0
2013-03-21 14:50:00,91.91,91.95,91.84,91.93,19500.0,65.1752,65.2035,65.1255,65.1893,19500.0
2013-03-21 15:00:00,91.94,92.0,91.87,91.89,32400.0,65.1964,65.239,65.1468,65.161,32400.0
2013-03-21 15:10:00,91.9,91.96,91.72,91.76,29300.0,65.1681,65.2106,65.0404,65.0688,29300.0
2013-03-21 15:20:00,91.75,92.0,91.73,91.94,64400.0,65.0617,65.239,65.0475,65.1964,64400.0
2013-03-21 15:30:00,91.95,91.97,91.86,91.95,53400.0,65.2035,65.2177,65.1397,65.2035,53400.0
2013-03-21 15:40:00,91.94,91.94,91.78,91.87,65200.0,65.1964,65.1964,65.083,65.1468,65200.0
2013-03-21 15:50:00,91.87,91.9,91.65,91.67,156100.0,65.1468,65.1681,64.9908,65.005,156100.0
2013-03-22 09:30:00,92.17,92.69,91.8,92.59,66400.0,65.3595,65.7283,65.0971,65.6574,66400.0
2013-03-22 09:40:00,92.6,92.64,92.44,92.54,27600.0,65.6644,65.6928,65.551,65.6219,27600.0
2013-03-22 09:50:00,92.56,92.8,92.51,92.61,31700.0,65.6361,65.8063,65.6006,65.6715,31700.0
2013-03-22 10:00:00,92.61,92.68,92.48,92.65,25400.0,65.6715,65.7212,65.5793,65.6999,25400.0
2013-03-22 10:10:00,92.66,92.84,92.59,92.61,27400.0,65.707,65.8346,65.6574,65.6715,27400.0
2013-03-22 10:20:00,92.62,92.62,92.32,92.33,22300.0,65.6786,65.6786,65.4659,65.473,22300.0
2013-03-22 10:30:00,92.32,92.36,92.23,92.23,24500.0,65.4659,65.4943,65.4021,65.4021,24500.0
2013-03-22 10:40:00,92.24,92.29,92.1,92.12,27300.0,65.4092,65.4446,65.3099,65.3241,27300.0
2013-03-22 10:50:00,92.14,92.28,92.13,92.24,31600.0,65.3382,65.4375,65.3312,65.4092,31600.0
2013-03-22 11:00:00,92.24,92.36,92.16,92.24,63000.0,65.4092,65.4943,65.3524,65.4092,63000.0
2013-03-22 11:10:00,92.24,92.36,92.13,92.25,34600.0,65.4092,65.4943,65.3312,65.4163,34600.0
2013-03-22 11:20:00,92.25,92.29,92.18,92.29,23800.0,65.4163,65.4446,65.3666,65.4446,23800.0
2013-03-22 11:30:00,92.29,92.36,92.21,92.24,29800.0,65.4446,65.4943,65.3879,65.4092,29800.0
2013-03-22 11:40:00,92.25,92.25,92.12,92.15,26500.0,65.4163,65.4163,65.3241,65.3453,26500.0
2013-03-22 11:50:00,92.14,92.33,92.11,92.2,21200.0,65.3382,65.473,65.317,65.3808,21200.0
2013-03-22 12:00:00,92.19,92.27,92.15,92.17,30700.0,65.3737,65.4304,65.3453,65.3595,30700.0
2013-03-22 12:10:00,92.18,92.23,92.04,92.14,155800.0,65.3666,65.4021,65.2673,65.3382,155800.0
2013-03-22 12:20:00,92.13,92.16,92.02,92.13,60300.0,65.3312,65.3524,65.2532,65.3312,60300.0
2013-03-22 12:30:00,92.13,92.16,92.01,92.16,44700.0,65.3312,65.3524,65.2461,65.3524,44700.0
2013-03-22 12:40:00,92.16,92.26,92.09,92.24,36400.0,65.3524,65.4233,65.3028,65.4092,36400.0
2013-03-22 12:50:00,92.24,92.33,92.2,92.32,24600.0,65.4092,65.473,65.3808,65.4659,24600.0
2013-03-22 13:00:00,92.32,92.35,92.12,92.25,69500.0,65.4659,65.4872,65.3241,65.4163,69500.0
2013-03-22 13:10:00,92.24,92.26,92.06,92.2,38900.0,65.4092,65.4233,65.2815,65.3808,38900.0
2013-03-22 13:20:00,92.2,92.24,92.16,92.24,23100.0,65.3808,65.4092,65.3524,65.4092,23100.0
2013-03-22 13:30:00,92.23,92.27,92.08,92.08,19500.0,65.4021,65.4304,65.2957,65.2957,19500.0
2013-03-22 13:40:00,92.1,92.17,92.08,92.16,18800.0,65.3099,65.3595,65.2957,65.3524,18800.0
2013-03-22 13:50:00,92.16,92.17,92.1,92.16,16200.0,65.3524,65.3595,65.3099,65.3524,16200.0
2013-03-22 14:00:00,92.16,92.22,92.1,92.12,14200.0,65.3524,65.395,65.3099,65.3241,14200.0
2013-03-22 14:10:00,92.12,92.26,92.12,92.24,13300.0,65.3241,65.4233,65.3241,65.4092,13300.0
2013-03-22 14:20:00,92.24,92.32,92.22,92.29,15500.0,65.4092,65.4659,65.395,65.4446,15500.0
2013-03-22 14:30:00,92.3,92.31,92.21,92.3,13600.0,65.4517,65.4588,65.3879,65.4517,13600.0
2013-03-22 14:40:00,92.34,92.41,92.3,92.4,14600.0,65.4801,65.5297,65.4517,65.5226,14600.0
2013-03-22 14:50:00,92.41,92.41,92.31,92.34,15400.0,65.5297,65.5297,65.4588,65.4801,15400.0
2013-03-22 15:00:00,92.34,92.35,92.22,92.22,19000.0,65.4801,65.4872,65.395,65.395,19000.0
2013-03-22 15:10:00,92.23,92.37,92.23,92.23,27000.0,65.4021,65.5013,65.4021,65.4021,27000.0
2013-03-22 15:20:00,92.22,92.23,92.05,92.1,44900.0,65.395,65.4021,65.2744,65.3099,44900.0
2013-03-22 15:30:00,92.1,92.15,92.05,92.1,35800.0,65.3099,65.3453,65.2744,65.3099,35800.0
2013-03-22 15:40:00,92.11,92.19,92.06,92.09,41600.0,65.317,65.3737,65.2815,65.3028,41600.0
2013-03-22 15:50:00,92.1,92.27,92.07,92.26,87000.0,65.3099,65.4304,65.2886,65.4233,87000.0
2013-03-25 09:30:00,92.61,92.75,92.47,92.74,44800.0,65.6715,65.7708,65.5723,65.7637,44800.0
2013-03-25 09:40:00,92.8,93.0,92.73,92.82,29600.0,65.8063,65.9481,65.7566,65.8204,29600.0
2013-03-25 09:50:00,92.78,92.81,92.64,92.65,20000.0,65.7921,65.8134,65.6928,65.6999,20000.0
2013-03-25 10:00:00,92.65,92.74,92.56,92.67,45600.0,65.6999,65.7637,65.6361,65.7141,45600.0
2013-03-25 10:10:00,92.67,92.8,92.61,92.76,28800.0,65.7141,65.8063,65.6715,65.7779,28800.0
2013-03-25 10:20:00,92.76,92.77,92.65,92.68,21900.0,65.7779,65.785,65.6999,65.7212,21900.0
2013-03-25 10:30:00,92.65,92.65,92.32,92.35,18200.0,65.6999,65.6999,65.4659,65.4872,18200.0
2013-03-25 10:40:00,92.4,92.48,92.34,92.42,21700.0,65.5226,65.5793,65.4801,65.5368,21700.0
2013-03-25 10:50:00,92.39,92.41,92.12,92.13,16900.0,65.5155,65.5297,65.3241,65.3312,16900.0
2013-03-25 11:00:00,92.12,92.33,92.04,92.22,23300.0,65.3241,65.473,65.2673,65.395,23300.0
2013-03-25 11:10:00,92.23,92.24,91.95,91.97,32500.0,65.4021,65.4092,65.2035,65.2177,32500.0
2013-03-25 11:20:00,91.97,92.12,91.94,92.04,18700.0,65.2177,65.3241,65.1964,65.2673,18700.0
2013-03-25 11:30:00,92.02,92.22,91.99,92.13,12600.0,65.2532,65.395,65.2319,65.3312,12600.0
2013-03-25 11:40:00,92.12,92.28,92.04,92.23,16000.0,65.3241,65.4375,65.2673,65.4021,16000.0
2013-03-25 11:50:00,92.24,92.28,92.03,92.14,13700.0,65.4092,65.4375,65.2602,65.3382,13700.0
2013-03-25 12:00:00,92.15,92.21,91.94,91.95,30500.0,65.3453,65.3879,65.1964,65.2035,30500.0
2013-03-25 12:10:00,91.94,92.16,91.91,92.16,25200.0,65.1964,65.3524,65.1752,65.3524,25200.0
2013-03-25 12:20:00,92.15,92.23,92.09,92.09,49600.0,65.3453,65.4021,65.3028,65.3028,49600.0
2013-03-25 12:30:00,92.08,92.21,92.07,92.18,36400.0,65.2957,65.3879,65.2886,65.3666,36400.0
2013-03-25 12:40:00,92.19,92.27,92.19,92.24,22200.0,65.3737,65.4304,65.3737,65.4092,22200.0
2013-03-25 12:50:00,92.26,92.32,92.11,92.21,25500.0,65.4233,65.4659,65.317,65.3879,25500.0
2013-03-25 13:00:00,92.18,92.28,92.09,92.14,27200.0,65.3666,65.4375,65.3028,65.3382,27200.0
2013-03-25 13:10:00,92.13,92.27,92.08,92.22,27000.0,65.3312,65.4304,65.2957,65.395,27000.0
2013-03-25 13:20:00,92.24,92.4,92.23,92.36,22300.0,65.4092,65.5226,65.4021,65.4943,22300.0
2013-03-25 13:30:00,92.36,92.41,92.3,92.36,33900.0,65.4943,65.5297,65.4517,65.4943,33900.0
2013-03-25 13:40:00,92.37,92.62,92.34,92.56,41000.0,65.5013,65.6786,65.4801,65.6361,41000.0
2013-03-25 13:50:00,92.57,92.84,92.57,92.69,70400.0,65.6432,65.8346,65.6432,65.7283,70400.0
2013-03-25 14:00:00,92.71,92.73,92.41,92.43,25500.0,65.7424,65.7566,65.5297,65.5439,25500.0
2013-03-25 14:10:00,92.43,92.46,92.26,92.4,20900.0,65.5439,65.5652,65.4233,65.5226,20900.0
2013-03-25 14:20:00,92.4,92.55,92.32,92.32,11000.0,65.5226,65.629,65.4659,65.4659,11000.0
2013-03-25 14:30:00,92.31,92.33,92.17,92.25,10600.0,65.4588,65.473,65.3595,65.4163,10600.0
2013-03-25 14:40:00,92.24,92.29,92.18,92.26,12300.0,65.4092,65.4446,65.3666,65.4233,12300.0
2013-03-25 14:50:00,92.27,92.36,92.27,92.32,15200.0,65.4304,65.4943,65.4304,65.4659,15200.0
2013-03-25 15:00:00,92.34,92.35,92.23,92.31,21800.0,65.4801,65.4872,65.4021,65.4588,21800.0
2013-03-25 15:10:00,92.32,92.38,92.2,92.2,22200.0,65.4659,65.5084,65.3808,65.3808,22200.0
2013-03-25 15:20:00,92.19,92.27,92.13,92.2,29600.0,65.3737,65.4304,65.3312,65.3808,29600.0
2013-03-25 15:30:00,92.2,92.33,92.19,92.32,32000.0,65.3808,65.473,65.3737,65.4659,32000.0
2013-03-25 15:40:00,92.32,92.33,92.19,92.21,51300.0,65.4659,65.473,65.3737,65.3879,51300.0
2013-03-25 15:50:00,92.21,92.44,92.2,92.32,116300.0,65.3879,65.551,65.3808,65.4659,116300.0
2013-03-26 09:30:00,92.75,93.36,92.63,93.32,99100.0,65.7708,66.2034,65.6857,66.175,99100.0
2013-03-26 09:40:00,93.3,93.33,92.96,92.99,36800.0,66.1608,66.1821,65.9197,65.941,36800.0
2013-03-26 09:50:00,93.0,93.33,92.95,93.3,41700.0,65.9481,66.1821,65.9126,66.1608,41700.0
2013-03-26 10:00:00,93.3,93.34,93.15,93.24,96700.0,66.1608,66.1892,66.0545,66.1183,96700.0
2013-03-26 10:10:00,93.24,93.29,93.19,93.29,62600.0,66.1183,66.1537,66.0828,66.1537,62600.0
2013-03-26 10:20:00,93.3,93.48,93.3,93.46,47900.0,66.1608,66.2885,66.1608,66.2743,47900.0
2013-03-26 10:30:00,93.47,93.68,93.45,93.6,69600.0,66.2814,66.4303,66.2672,66.3736,69600.0
2013-03-26 10:40:00,93.6,93.65,93.47,93.56,46700.0,66.3736,66.409,66.2814,66.3452,46700.0
2013-03-26 10:50:00,93.55,93.71,93.45,93.49,69800.0,66.3381,66.4516,66.2672,66.2956,69800.0
2013-03-26 11:00:00,93.49,93.55,93.39,93.4,66100.0,66.2956,66.3381,66.2246,66.2317,66100.0
2013-03-26 11:10:00,93.4,93.44,93.32,93.4,38000.0,66.2317,66.2601,66.175,66.2317,38000.0
2013-03-26 11:20:00,93.4,93.55,93.39,93.52,36800.0,66.2317,66.3381,66.2246,66.3168,36800.0
2013-03-26 11:30:00,93.52,93.59,93.48,93.5,34400.0,66.3168,66.3665,66.2885,66.3027,34400.0
2013-03-26 11:40:00,93.5,93.62,93.49,93.56,32800.0,66.3027,66.3877,66.2956,66.3452,32800.0
2013-03-26 11:50:00,93.55,93.57,93.48,93.5,65900.0,66.3381,66.3523,66.2885,66.3027,65900.0
2013-03-26 12:00:00,93.5,93.67,93.5,93.58,29100.0,66.3027,66.4232,66.3027,66.3594,29100.0
2013-03-26 12:10:00,93.58,93.58,93.47,93.53,29700.0,66.3594,66.3594,66.2814,66.3239,29700.0
2013-03-26 12:20:00,93.52,93.54,93.45,93.48,34300.0,66.3168,66.331,66.2672,66.2885,34300.0
2013-03-26 12:30:00,93.49,93.56,93.47,93.52,30200.0,66.2956,66.3452,66.2814,66.3168,30200.0
2013-03-26 12:40:00,93.53,93.56,93.51,93.52,17500.0,66.3239,66.3452,66.3097,66.3168,17500.0
2013-03-26 12:50:00,93.52,93.6,93.5,93.56,22600.0,66.3168,66.3736,66.3027,66.3452,22600.0
2013-03-26 13:00:00,93.55,93.62,93.5,93.62,15800.0,66.3381,66.3877,66.3027,66.3877,15800.0
2013-03-26 13:10:00,93.62,93.63,93.52,93.53,13400.0,66.3877,66.3948,66.3168,66.3239,13400.0
2013-03-26 13:20:00,93.54,93.75,93.54,93.72,23600.0,66.331,66.4799,66.331,66.4587,23600.0
2013-03-26 13:30:00,93.73,93.74,93.65,93.67,17400.0,66.4657,66.4728,66.409,66.4232,17400.0
2013-03-26 13:40:00,93.63,93.63,93.57,93.63,20600.0,66.3948,66.3948,66.3523,66.3948,20600.0
2013-03-26 13:50:00,93.63,93.68,93.61,93.65,27900.0,66.3948,66.4303,66.3807,66.409,27900.0
2013-03-26 14:00:00,93.65,93.67,93.58,93.66,23200.0,66.409,66.4232,66.3594,66.4161,23200.0
2013-03-26 14:10:00,93.65,93.69,93.64,93.68,24600.0,66.409,66.4374,66.4019,66.4303,24600.0
2013-03-26 14:20:00,93.67,93.71,93.63,93.67,23200.0,66.4232,66.4516,66.3948,66.4232,23200.0
2013-03-26 14:30:00,93.68,93.7,93.61,93.64,20600.0,66.4303,66.4445,66.3807,66.4019,20600.0
2013-03-26 14:40:00,93.64,93.65,93.6,93.63,19300.0,66.4019,66.409,66.3736,66.3948,19300.0
2013-03-26 14:50:00,93.63,93.72,93.62,93.71,44900.0,66.3948,66.4587,66.3877,66.4516,44900.0
2013-03-26 15:00:00,93.7,93.74,93.67,93.69,54100.0,66.4445,66.4728,66.4232,66.4374,54100.0
2013-03-26 15:10:00,93.69,93.75,93.64,93.65,62100.0,66.4374,66.4799,66.4019,66.409,62100.0
2013-03-26 15:20:00,93.66,93.7,93.66,93.67,60400.0,66.4161,66.4445,66.4161,66.4232,60400.0
2013-03-26 15:30:00,93.68,93.74,93.67,93.71,92100.0,66.4303,66.4728,66.4232,66.4516,92100.0
2013-03-26 15:40:00,93.7,93.71,93.65,93.65,95700.0,66.4445,66.4516,66.409,66.409,95700.0
2013-03-26 15:50:00,93.65,93.75,93.65,93.72,197100.0,66.409,66.4799,66.409,66.4587,197100.0
2013-03-27 09:30:00,93.24,93.5,93.04,93.38,65100.0,66.1183,66.3027,65.9765,66.2176,65100.0
2013-03-27 09:40:00,93.33,93.48,93.31,93.42,22400.0,66.1821,66.2885,66.1679,66.2459,22400.0
2013-03-27 09:50:00,93.42,93.59,93.36,93.54,35000.0,66.2459,66.3665,66.2034,66.331,35000.0
2013-03-27 10:00:00,93.5,93.67,93.4,93.56,34000.0,66.3027,66.4232,66.2317,66.3452,34000.0
2013-03-27 10:10:00,93.57,93.57,93.43,93.49,74000.0,66.3523,66.3523,66.253,66.2956,74000.0
2013-03-27 10:20:00,93.46,93.71,93.45,93.6,103500.0,66.2743,66.4516,66.2672,66.3736,103500.0
2013-03-27 10:30:00,93.61,93.67,93.53,93.61,72800.0,66.3807,66.4232,66.3239,66.3807,72800.0
2013-03-27 10:40:00,93.66,93.78,93.65,93.78,32600.0,66.4161,66.5012,66.409,66.5012,32600.0
2013-03-27 10:50:00,93.78,93.83,93.75,93.83,35000.0,66.5012,66.5367,66.4799,66.5367,35000.0
2013-03-27 11:00:00,93.84,93.9,93.8,93.89,24100.0,66.5438,66.5863,66.5154,66.5792,24100.0
2013-03-27 11:10:00,93.9,94.04,93.89,93.99,46900.0,66.5863,66.6856,66.5792,66.6501,46900.0
2013-03-27 11:20:00,93.98,94.02,93.95,93.99,25400.0,66.643,66.6714,66.6218,66.6501,25400.0
2013-03-27 11:30:00,94.0,94.08,93.97,94.04,27200.0,66.6572,66.7139,66.6359,66.6856,27200.0
2013-03-27 11:40:00,94.05,94.05,93.98,94.0,26200.0,66.6927,66.6927,66.643,66.6572,26200.0
2013-03-27 11:50:00,94.01,94.13,94.01,94.13,26700.0,66.6643,66.7494,66.6643,66.7494,26700.0
2013-03-27 12:00:00,94.13,94.17,94.11,94.12,27500.0,66.7494,66.7778,66.7352,66.7423,27500.0
2013-03-27 12:10:00,94.1,94.35,94.07,94.16,62300.0,66.7281,66.9054,66.7068,66.7707,62300.0
2013-03-27 12:20:00,94.13,94.24,94.06,94.19,41600.0,66.7494,66.8274,66.6998,66.7919,41600.0
2013-03-27 12:30:00,94.21,94.34,94.21,94.26,30900.0,66.8061,66.8983,66.8061,66.8416,30900.0
2013-03-27 12:40:00,94.25,94.34,94.24,94.33,20400.0,66.8345,66.8983,66.8274,66.8912,20400.0
2013-03-27 12:50:00,94.33,94.38,94.28,94.34,26700.0,66.8912,66.9267,66.8558,66.8983,26700.0
2013-03-27 13:00:00,94.34,94.37,94.31,94.33,20800.0,66.8983,66.9196,66.877,66.8912,20800.0
2013-03-27 13:10:00,94.34,94.39,94.31,94.36,24000.0,66.8983,66.9338,66.877,66.9125,24000.0
2013-03-27 13:20:00,94.37,94.52,94.28,94.45,43300.0,66.9196,67.026,66.8558,66.9763,43300.0
2013-03-27 13:30:00,94.45,94.57,94.43,94.52,25700.0,66.9763,67.0614,66.9621,67.026,25700.0
2013-03-27 13:40:00,94.52,94.59,94.51,94.59,31500.0,67.026,67.0756,67.0189,67.0756,31500.0
2013-03-27 13:50:00,94.59,94.63,94.52,94.59,30500.0,67.0756,67.104,67.026,67.0756,30500.0
2013-03-27 14:00:00,94.6,94.63,94.54,94.62,39400.0,67.0827,67.104,67.0401,67.0969,39400.0
2013-03-27 14:10:00,94.61,94.63,94.55,94.57,25000.0,67.0898,67.104,67.0472,67.0614,25000.0
2013-03-27 14:20:00,94.57,94.65,94.56,94.63,29400.0,67.0614,67.1181,67.0543,67.104,29400.0
2013-03-27 14:30:00,94.65,94.66,94.54,94.59,42300.0,67.1181,67.1252,67.0401,67.0756,42300.0
2013-03-27 14:40:00,94.58,94.67,94.53,94.57,48600.0,67.0685,67.1323,67.033,67.0614,48600.0
2013-03-27 14:50:00,94.58,94.67,94.56,94.66,22400.0,67.0685,67.1323,67.0543,67.1252,22400.0
2013-03-27 15:00:00,94.66,94.67,94.53,94.59,62100.0,67.1252,67.1323,67.033,67.0756,62100.0
2013-03-27 15:10:00,94.6,94.62,94.48,94.58,55000.0,67.0827,67.0969,66.9976,67.0685,55000.0
2013-03-27 15:20:00,94.58,94.65,94.56,94.6,47200.0,67.0685,67.1181,67.0543,67.0827,47200.0
2013-03-27 15:30:00,94.6,94.61,94.47,94.51,76600.0,67.0827,67.0898,66.9905,67.0189,76600.0
2013-03-27 15:40:00,94.51,94.51,94.39,94.46,119200.0,67.0189,67.0189,66.9338,66.9834,119200.0
2013-03-27 15:50:00,94.47,94.49,94.42,94.49,169800.0,66.9905,67.0047,66.955,67.0047,169800.0
2013-03-28 09:30:00,94.4,94.7,94.39,94.53,55400.0,66.9409,67.1536,66.9338,67.033,55400.0
2013-03-28 09:40:00,94.53,94.57,94.48,94.55,55700.0,67.033,67.0614,66.9976,67.0472,55700.0
2013-03-28 09:50:00,94.55,94.61,94.49,94.56,54800.0,67.0472,67.0898,67.0047,67.0543,54800.0
2013-03-28 10:00:00,94.56,94.64,94.53,94.62,59800.0,67.0543,67.111,67.033,67.0969,59800.0
2013-03-28 10:10:00,94.6,94.61,94.53,94.61,33700.0,67.0827,67.0898,67.033,67.0898,33700.0
2013-03-28 10:20:00,94.6,94.76,94.59,94.71,33500.0,67.0827,67.1961,67.0756,67.1607,33500.0
2013-03-28 10:30:00,94.72,94.83,94.72,94.81,28500.0,67.1678,67.2458,67.1678,67.2316,28500.0
2013-03-28 10:40:00,94.83,94.88,94.77,94.8,22700.0,67.2458,67.2812,67.2032,67.2245,22700.0
2013-03-28 10:50:00,94.78,94.91,94.77,94.88,44900.0,67.2103,67.3025,67.2032,67.2812,44900.0
2013-03-28 11:00:00,94.88,95.13,94.84,94.97,138800.0,67.2812,67.4585,67.2529,67.3451,138800.0
2013-03-28 11:10:00,94.98,95.0,94.9,94.94,21500.0,67.3521,67.3663,67.2954,67.3238,21500.0
2013-03-28 11:20:00,94.95,95.13,94.95,95.1,32800.0,67.3309,67.4585,67.3309,67.4372,32800.0
2013-03-28 11:30:00,95.1,95.28,95.1,95.27,41100.0,67.4372,67.5649,67.4372,67.5578,41100.0
2013-03-28 11:40:00,95.26,95.28,95.16,95.27,27400.0,67.5507,67.5649,67.4798,67.5578,27400.0
2013-03-28 11:50:00,95.28,95.4,95.24,95.32,42500.0,67.5649,67.65,67.5365,67.5932,42500.0
2013-03-28 12:00:00,95.31,95.36,95.29,95.33,42400.0,67.5862,67.6216,67.572,67.6003,42400.0
2013-03-28 12:10:00,95.33,95.36,95.27,95.29,33000.0,67.6003,67.6216,67.5578,67.572,33000.0
2013-03-28 12:20:00,95.29,95.35,95.28,95.33,56300.0,67.572,67.6145,67.5649,67.6003,56300.0
2013-03-28 12:30:00,95.33,95.34,95.24,95.25,33200.0,67.6003,67.6074,67.5365,67.5436,33200.0
2013-03-28 12:40:00,95.24,95.38,95.17,95.36,51600.0,67.5365,67.6358,67.4869,67.6216,51600.0
2013-03-28 12:50:00,95.36,95.39,95.33,95.35,26800.0,67.6216,67.6429,67.6003,67.6145,26800.0
2013-03-28 13:00:00,95.36,95.46,95.34,95.43,64400.0,67.6216,67.6925,67.6074,67.6713,64400.0
2013-03-28 13:10:00,95.43,95.49,95.43,95.48,39400.0,67.6713,67.7138,67.6713,67.7067,39400.0
2013-03-28 13:20:00,95.47,95.6,95.46,95.58,83100.0,67.6996,67.7918,67.6925,67.7776,83100.0
2013-03-28 13:30:00,95.58,95.66,95.57,95.64,49200.0,67.7776,67.8343,67.7705,67.8202,49200.0
2013-03-28 13:40:00,95.64,95.69,95.62,95.62,33500.0,67.8202,67.8556,67.806,67.806,33500.0
2013-03-28 13:50:00,95.63,95.79,95.62,95.74,97500.0,67.8131,67.9265,67.806,67.8911,97500.0
2013-03-28 14:00:00,95.72,95.8,95.7,95.79,53000.0,67.8769,67.9336,67.8627,67.9265,53000.0
2013-03-28 14:10:00,95.79,96.0,95.79,95.99,61900.0,67.9265,68.0754,67.9265,68.0684,61900.0
2013-03-28 14:20:00,95.99,96.25,95.95,96.17,144800.0,68.0684,68.2527,68.04,68.196,144800.0
2013-03-28 14:30:00,96.16,96.19,95.91,95.97,69400.0,68.1889,68.2102,68.0116,68.0542,69400.0
2013-03-28 14:40:00,95.97,96.19,95.97,96.19,57200.0,68.0542,68.2102,68.0542,68.2102,57200.0
2013-03-28 14:50:00,96.17,96.28,96.15,96.17,72100.0,68.196,68.274,68.1818,68.196,72100.0
2013-03-28 15:00:00,96.17,96.22,96.05,96.22,63900.0,68.196,68.2315,68.1109,68.2315,63900.0
2013-03-28 15:10:00,96.22,96.31,96.08,96.22,88900.0,68.2315,68.2953,68.1322,68.2315,88900.0
2013-03-28 15:20:00,96.22,96.39,96.21,96.39,107900.0,68.2315,68.352,68.2244,68.352,107900.0
2013-03-28 15:30:00,96.39,96.47,96.32,96.45,125900.0,68.352,68.4087,68.3024,68.3946,125900.0
2013-03-28 15:40:00,96.45,96.47,96.26,96.37,192700.0,68.3946,68.4087,68.2598,68.3378,192700.0
2013-03-28 15:50:00,96.37,96.59,96.36,96.44,447200.0,68.3378,68.4938,68.3307,68.3875,447200.0
2013-04-01 09:30:00,96.14,96.45,95.62,95.67,105400.0,68.1747,68.3946,67.806,67.8414,105400.0
2013-04-01 09:40:00,95.64,95.7,95.4,95.68,72500.0,67.8202,67.8627,67.65,67.8485,72500.0
2013-04-01 09:50:00,95.67,96.0,95.66,95.8,54100.0,67.8414,68.0754,67.8343,67.9336,54100.0
2013-04-01 10:00:00,95.8,95.85,95.19,95.42,128400.0,67.9336,67.9691,67.5011,67.6642,128400.0
2013-04-01 10:10:00,95.39,95.44,95.25,95.31,33800.0,67.6429,67.6783,67.5436,67.5862,33800.0
2013-04-01 10:20:00,95.28,95.59,95.03,95.58,188900.0,67.5649,67.7847,67.3876,67.7776,188900.0
2013-04-01 10:30:00,95.58,95.62,95.37,95.39,42400.0,67.7776,67.806,67.6287,67.6429,42400.0
2013-04-01 10:40:00,95.38,95.55,95.21,95.33,214500.0,67.6358,67.7563,67.5152,67.6003,214500.0
2013-04-01 10:50:00,95.3,95.34,95.15,95.22,43700.0,67.5791,67.6074,67.4727,67.5223,43700.0
2013-04-01 11:00:00,95.21,95.32,95.13,95.3,22800.0,67.5152,67.5932,67.4585,67.5791,22800.0
2013-04-01 11:10:00,95.3,95.46,95.28,95.43,25300.0,67.5791,67.6925,67.5649,67.6713,25300.0
2013-04-01 11:20:00,95.43,95.43,95.25,95.36,25900.0,67.6713,67.6713,67.5436,67.6216,25900.0
2013-04-01 11:30:00,95.36,95.36,95.23,95.3,31800.0,67.6216,67.6216,67.5294,67.5791,31800.0
2013-04-01 11:40:00,95.28,95.39,95.26,95.36,27900.0,67.5649,67.6429,67.5507,67.6216,27900.0
2013-04-01 11:50:00,95.37,95.43,95.37,95.41,18500.0,67.6287,67.6713,67.6287,67.6571,18500.0
2013-04-01 12:00:00,95.4,95.42,95.31,95.42,30800.0,67.65,67.6642,67.5862,67.6642,30800.0
2013-04-01 12:10:00,95.43,95.45,95.35,95.44,24000.0,67.6713,67.6854,67.6145,67.6783,24000.0
2013-04-01 12:20:00,95.44,95.46,95.29,95.29,23700.0,67.6783,67.6925,67.572,67.572,23700.0
2013-04-01 12:30:00,95.31,95.34,95.18,95.31,19500.0,67.5862,67.6074,67.494,67.5862,19500.0
2013-04-01 12:40:00,95.33,95.44,95.31,95.31,23600.0,67.6003,67.6783,67.5862,67.5862,23600.0
2013-04-01 12:50:00,95.33,95.39,95.27,95.32,15500.0,67.6003,67.6429,67.5578,67.5932,15500.0
2013-04-01 13:00:00,95.31,95.37,95.25,95.3,17200.0,67.5862,67.6287,67.5436,67.5791,17200.0
2013-04-01 13:10:00,95.31,95.43,95.3,95.32,11100.0,67.5862,67.6713,67.5791,67.5932,11100.0
2013-04-01 13:20:00,95.3,95.33,95.13,95.14,26200.0,67.5791,67.6003,67.4585,67.4656,26200.0
2013-04-01 13:30:00,95.14,95.18,95.12,95.15,28100.0,67.4656,67.494,67.4514,67.4727,28100.0
2013-04-01 13:40:00,95.14,95.14,94.86,94.91,56700.0,67.4656,67.4656,67.2671,67.3025,56700.0
2013-04-01 13:50:00,94.9,95.03,94.9,95.01,30600.0,67.2954,67.3876,67.2954,67.3734,30600.0
2013-04-01 14:00:00,95.02,95.03,94.94,94.95,26600.0,67.3805,67.3876,67.3238,67.3309,26600.0
2013-04-01 14:10:00,94.95,94.96,94.85,94.88,39700.0,67.3309,67.338,67.26,67.2812,39700.0
2013-04-01 14:20:00,94.86,94.95,94.86,94.9,27500.0,67.2671,67.3309,67.2671,67.2954,27500.0
2013-04-01 14:30:00,94.9,94.97,94.81,94.82,38400.0,67.2954,67.3451,67.2316,67.2387,38400.0
2013-04-01 14:40:00,94.82,94.94,94.82,94.94,38300.0,67.2387,67.3238,67.2387,67.3238,38300.0
2013-04-01 14:50:00,94.94,95.0,94.92,94.94,32500.0,67.3238,67.3663,67.3096,67.3238,32500.0
2013-04-01 15:00:00,94.94,95.0,94.87,94.94,44100.0,67.3238,67.3663,67.2741,67.3238,44100.0
2013-04-01 15:10:00,94.94,94.95,94.84,94.85,48600.0,67.3238,67.3309,67.2529,67.26,48600.0
2013-04-01 15:20:00,94.85,94.92,94.81,94.89,44100.0,67.26,67.3096,67.2316,67.2883,44100.0
2013-04-01 15:30:00,94.89,94.95,94.78,94.89,64200.0,67.2883,67.3309,67.2103,67.2883,64200.0
2013-04-01 15:40:00,94.88,94.97,94.8,94.9,71500.0,67.2812,67.3451,67.2245,67.2954,71500.0
2013-04-01 15:50:00,94.9,95.04,94.87,95.02,147300.0,67.2954,67.3947,67.2741,67.3805,147300.0
2013-04-02 09:30:00,95.5,95.5,94.73,94.94,97100.0,67.7209,67.7209,67.1749,67.3238,97100.0
2013-04-02 09:40:00,94.92,95.31,94.89,95.25,37200.0,67.3096,67.5862,67.2883,67.5436,37200.0
2013-04-02 09:50:00,95.28,95.45,95.25,95.35,22100.0,67.5649,67.6854,67.5436,67.6145,22100.0
2013-04-02 10:00:00,95.33,95.64,95.28,95.39,48200.0,67.6003,67.8202,67.5649,67.6429,48200.0
2013-04-02 10:10:00,95.39,95.39,95.11,95.11,16700.0,67.6429,67.6429,67.4443,67.4443,16700.0
2013-04-02 10:20:00,95.14,95.38,95.11,95.34,11600.0,67.4656,67.6358,67.4443,67.6074,11600.0
2013-04-02 10:30:00,95.34,95.35,95.14,95.24,18800.0,67.6074,67.6145,67.4656,67.5365,18800.0
2013-04-02 10:40:00,95.25,95.36,95.19,95.29,17200.0,67.5436,67.6216,67.5011,67.572,17200.0
2013-04-02 10:50:00,95.27,95.35,95.23,95.28,55000.0,67.5578,67.6145,67.5294,67.5649,55000.0
2013-04-02 11:00:00,95.27,95.47,95.26,95.42,28200.0,67.5578,67.6996,67.5507,67.6642,28200.0
2013-04-02 11:10:00,95.42,95.52,95.41,95.51,15800.0,67.6642,67.7351,67.6571,67.728,15800.0
2013-04-02 11:20:00,95.51,95.56,95.39,95.41,21000.0,67.728,67.7634,67.6429,67.6571,21000.0
2013-04-02 11:30:00,95.41,95.45,95.36,95.36,19200.0,67.6571,67.6854,67.6216,67.6216,19200.0
2013-04-02 11:40:00,95.36,95.4,95.31,95.33,31200.0,67.6216,67.65,67.5862,67.6003,31200.0
2013-04-02 11:50:00,95.33,95.44,95.32,95.35,48200.0,67.6003,67.6783,67.5932,67.6145,48200.0
2013-04-02 12:00:00,95.37,95.45,95.33,95.43,34100.0,67.6287,67.6854,67.6003,67.6713,34100.0
2013-04-02 12:10:00,95.43,95.51,95.37,95.43,144900.0,67.6713,67.728,67.6287,67.6713,144900.0
2013-04-02 12:20:00,95.43,95.47,95.41,95.43,40200.0,67.6713,67.6996,67.6571,67.6713,40200.0
2013-04-02 12:30:00,95.43,95.45,95.41,95.41,50200.0,67.6713,67.6854,67.6571,67.6571,50200.0
2013-04-02 12:40:00,95.41,95.45,95.37,95.44,19300.0,67.6571,67.6854,67.6287,67.6783,19300.0
2013-04-02 12:50:00,95.45,95.51,95.43,95.5,21000.0,67.6854,67.728,67.6713,67.7209,21000.0
2013-04-02 13:00:00,95.51,95.58,95.5,95.52,13900.0,67.728,67.7776,67.7209,67.7351,13900.0
2013-04-02 13:10:00,95.53,95.53,95.38,95.38,20200.0,67.7422,67.7422,67.6358,67.6358,20200.0
2013-04-02 13:20:00,95.34,95.39,95.29,95.32,31400.0,67.6074,67.6429,67.572,67.5932,31400.0
2013-04-02 13:30:00,95.32,95.45,95.31,95.39,16300.0,67.5932,67.6854,67.5862,67.6429,16300.0
2013-04-02 13:40:00,95.41,95.41,95.33,95.4,14500.0,67.6571,67.6571,67.6003,67.65,14500.0
2013-04-02 13:50:00,95.39,95.41,95.31,95.34,30700.0,67.6429,67.6571,67.5862,67.6074,30700.0
2013-04-02 14:00:00,95.35,95.39,95.3,95.36,26900.0,67.6145,67.6429,67.5791,67.6216,26900.0
2013-04-02 14:10:00,95.35,95.35,95.17,95.2,30900.0,67.6145,67.6145,67.4869,67.5082,30900.0
2013-04-02 14:20:00,95.21,95.26,95.13,95.14,21300.0,67.5152,67.5507,67.4585,67.4656,21300.0
2013-04-02 14:30:00,95.16,95.16,95.0,95.01,32300.0,67.4798,67.4798,67.3663,67.3734,32300.0
2013-04-02 14:40:00,95.0,95.06,94.94,95.02,29800.0,67.3663,67.4089,67.3238,67.3805,29800.0
2013-04-02 14:50:00,95.01,95.04,94.86,95.02,23300.0,67.3734,67.3947,67.2671,67.3805,23300.0
2013-04-02 15:00:00,95.01,95.14,94.95,95.04,20600.0,67.3734,67.4656,67.3309,67.3947,20600.0
2013-04-02 15:10:00,95.04,95.06,94.91,94.92,21500.0,67.3947,67.4089,67.3025,67.3096,21500.0
2013-04-02 15:20:00,94.93,94.97,94.82,94.94,38700.0,67.3167,67.3451,67.2387,67.3238,38700.0
2013-04-02 15:30:00,94.93,94.99,94.87,94.87,29300.0,67.3167,67.3592,67.2741,67.2741,29300.0
2013-04-02 15:40:00,94.88,94.88,94.69,94.79,56800.0,67.2812,67.2812,67.1465,67.2174,56800.0
2013-04-02 15:50:00,94.8,95.01,94.79,95.01,105500.0,67.2245,67.3734,67.2174,67.3734,105500.0
2013-04-03 09:30:00,95.28,96.2,95.04,96.19,105200.0,67.5649,68.2173,67.3947,68.2102,105200.0
2013-04-03 09:40:00,96.2,96.34,96.14,96.32,51000.0,68.2173,68.3165,68.1747,68.3024,51000.0
2013-04-03 09:50:00,96.35,96.46,96.25,96.33,54600.0,68.3236,68.4016,68.2527,68.3095,54600.0
2013-04-03 10:00:00,96.32,96.34,95.8,95.8,91700.0,68.3024,68.3165,67.9336,67.9336,91700.0
2013-04-03 10:10:00,95.79,95.8,95.55,95.63,48000.0,67.9265,67.9336,67.7563,67.8131,48000.0
2013-04-03 10:20:00,95.65,95.66,95.24,95.41,59300.0,67.8273,67.8343,67.5365,67.6571,59300.0
2013-04-03 10:30:00,95.42,95.77,95.39,95.75,49800.0,67.6642,67.9124,67.6429,67.8982,49800.0
2013-04-03 10:40:00,95.75,95.83,95.56,95.81,62700.0,67.8982,67.9549,67.7634,67.9407,62700.0
2013-04-03 10:50:00,95.82,95.88,95.7,95.7,80800.0,67.9478,67.9904,67.8627,67.8627,80800.0
2013-04-03 11:00:00,95.7,95.74,95.29,95.45,68300.0,67.8627,67.8911,67.572,67.6854,68300.0
2013-04-03 11:10:00,95.45,95.54,95.37,95.39,42800.0,67.6854,67.7493,67.6287,67.6429,42800.0
2013-04-03 11:20:00,95.38,95.42,95.29,95.37,26200.0,67.6358,67.6642,67.572,67.6287,26200.0
2013-04-03 11:30:00,95.36,95.41,95.31,95.34,99100.0,67.6216,67.6571,67.5862,67.6074,99100.0
2013-04-03 11:40:00,95.34,95.52,95.22,95.52,51800.0,67.6074,67.7351,67.5223,67.7351,51800.0
2013-04-03 11:50:00,95.53,95.73,95.51,95.61,54900.0,67.7422,67.884,67.728,67.7989,54900.0
2013-04-03 12:00:00,95.6,95.69,95.41,95.45,35900.0,67.7918,67.8556,67.6571,67.6854,35900.0
2013-04-03 12:10:00,95.45,95.59,95.45,95.47,31700.0,67.6854,67.7847,67.6854,67.6996,31700.0
2013-04-03 12:20:00,95.43,95.48,95.4,95.42,26400.0,67.6713,67.7067,67.65,67.6642,26400.0
2013-04-03 12:30:00,95.42,95.52,95.42,95.46,31900.0,67.6642,67.7351,67.6642,67.6925,31900.0
2013-04-03 12:40:00,95.43,95.46,95.28,95.4,32300.0,67.6713,67.6925,67.5649,67.65,32300.0
2013-04-03 12:50:00,95.36,95.57,95.34,95.52,33200.0,67.6216,67.7705,67.6074,67.7351,33200.0
2013-04-03 13:00:00,95.5,95.61,95.49,95.56,26700.0,67.7209,67.7989,67.7138,67.7634,26700.0
2013-04-03 13:10:00,95.55,95.65,95.45,95.64,29200.0,67.7563,67.8273,67.6854,67.8202,29200.0
2013-04-03 13:20:00,95.62,95.63,95.43,95.46,48000.0,67.806,67.8131,67.6713,67.6925,48000.0
2013-04-03 13:30:00,95.44,95.48,95.41,95.48,106800.0,67.6783,67.7067,67.6571,67.7067,106800.0
2013-04-03 13:40:00,95.45,95.53,95.43,95.46,52200.0,67.6854,67.7422,67.6713,67.6925,52200.0
2013-04-03 13:50:00,95.44,95.57,95.44,95.46,44500.0,67.6783,67.7705,67.6783,67.6925,44500.0
2013-04-03 14:00:00,95.45,95.6,95.44,95.6,33300.0,67.6854,67.7918,67.6783,67.7918,33300.0
2013-04-03 14:10:00,95.56,95.76,95.55,95.68,37400.0,67.7634,67.9053,67.7563,67.8485,37400.0
2013-04-03 14:20:00,95.67,95.74,95.62,95.67,38100.0,67.8414,67.8911,67.806,67.8414,38100.0
2013-04-03 14:30:00,95.65,95.76,95.64,95.75,43000.0,67.8273,67.9053,67.8202,67.8982,43000.0
2013-04-03 14:40:00,95.75,95.81,95.72,95.79,31300.0,67.8982,67.9407,67.8769,67.9265,31300.0
2013-04-03 14:50:00,95.78,95.93,95.74,95.81,95800.0,67.9194,68.0258,67.8911,67.9407,95800.0
2013-04-03 15:00:00,95.81,95.82,95.55,95.55,55700.0,67.9407,67.9478,67.7563,67.7563,55700.0
2013-04-03 15:10:00,95.55,95.66,95.48,95.55,62500.0,67.7563,67.8343,67.7067,67.7563,62500.0
2013-04-03 15:20:00,95.54,95.64,95.54,95.58,77000.0,67.7493,67.8202,67.7493,67.7776,77000.0
2013-04-03 15:30:00,95.56,95.56,95.17,95.18,133100.0,67.7634,67.7634,67.4869,67.494,133100.0
2013-04-03 15:40:00,95.17,95.33,95.1,95.24,170200.0,67.4869,67.6003,67.4372,67.5365,170200.0
2013-04-03 15:50:00,95.24,95.31,95.07,95.1,226800.0,67.5365,67.5862,67.416,67.4372,226800.0
2013-04-04 09:30:00,95.49,95.98,95.41,95.81,50100.0,67.7138,68.0613,67.6571,67.9407,50100.0
2013-04-04 09:40:00,95.82,96.03,95.81,95.87,38300.0,67.9478,68.0967,67.9407,67.9833,38300.0
2013-04-04 09:50:00,95.84,95.86,95.5,95.5,25000.0,67.962,67.9762,67.7209,67.7209,25000.0
2013-04-04 10:00:00,95.55,95.69,95.53,95.63,38700.0,67.7563,67.8556,67.7422,67.8131,38700.0
2013-04-04 10:10:00,95.63,95.89,95.63,95.88,32100.0,67.8131,67.9974,67.8131,67.9904,32100.0
2013-04-04 10:20:00,95.89,95.94,95.57,95.62,32900.0,67.9974,68.0329,67.7705,67.806,32900.0
2013-04-04 10:30:00,95.62,95.85,95.61,95.75,19300.0,67.806,67.9691,67.7989,67.8982,19300.0
2013-04-04 10:40:00,95.74,95.94,95.73,95.93,24600.0,67.8911,68.0329,67.884,68.0258,24600.0
2013-04-04 10:50:00,95.92,96.12,95.91,96.03,30800.0,68.0187,68.1605,68.0116,68.0967,30800.0
2013-04-04 11:00:00,96.03,96.11,96.0,96.05,26100.0,68.0967,68.1535,68.0754,68.1109,26100.0
2013-04-04 11:10:00,96.07,96.13,96.03,96.05,18200.0,68.1251,68.1676,68.0967,68.1109,18200.0
2013-04-04 11:20:00,96.04,96.07,95.86,95.9,59500.0,68.1038,68.1251,67.9762,68.0045,59500.0
2013-04-04 11:30:00,95.89,95.89,95.72,95.74,25300.0,67.9974,67.9974,67.8769,67.8911,25300.0
2013-04-04 11:40:00,95.72,95.8,95.6,95.67,20100.0,67.8769,67.9336,67.7918,67.8414,20100.0
2013-04-04 11:50:00,95.63,95.71,95.54,95.69,14500.0,67.8131,67.8698,67.7493,67.8556,14500.0
2013-04-04 12:00:00,95.7,95.7,95.54,95.58,72400.0,67.8627,67.8627,67.7493,67.7776,72400.0
2013-04-04 12:10:00,95.57,95.6,95.46,95.47,33100.0,67.7705,67.7918,67.6925,67.6996,33100.0
2013-04-04 12:20:00,95.46,95.48,95.3,95.3,17500.0,67.6925,67.7067,67.5791,67.5791,17500.0
2013-04-04 12:30:00,95.29,95.46,95.26,95.45,17500.0,67.572,67.6925,67.5507,67.6854,17500.0
2013-04-04 12:40:00,95.46,95.5,95.38,95.5,18000.0,67.6925,67.7209,67.6358,67.7209,18000.0
2013-04-04 12:50:00,95.49,95.56,95.44,95.5,25000.0,67.7138,67.7634,67.6783,67.7209,25000.0
2013-04-04 13:00:00,95.5,95.51,95.36,95.36,16500.0,67.7209,67.728,67.6216,67.6216,16500.0
2013-04-04 13:10:00,95.35,95.46,95.29,95.46,17600.0,67.6145,67.6925,67.572,67.6925,17600.0
2013-04-04 13:20:00,95.46,95.53,95.42,95.45,28900.0,67.6925,67.7422,67.6642,67.6854,28900.0
2013-04-04 13:30:00,95.44,95.54,95.43,95.5,11900.0,67.6783,67.7493,67.6713,67.7209,11900.0
2013-04-04 13:40:00,95.52,95.77,95.52,95.66,25200.0,67.7351,67.9124,67.7351,67.8343,25200.0
2013-04-04 13:50:00,95.66,95.7,95.63,95.64,12400.0,67.8343,67.8627,67.8131,67.8202,12400.0
2013-04-04 14:00:00,95.64,95.64,95.43,95.51,17400.0,67.8202,67.8202,67.6713,67.728,17400.0
2013-04-04 14:10:00,95.55,95.82,95.53,95.78,20400.0,67.7563,67.9478,67.7422,67.9194,20400.0
2013-04-04 14:20:00,95.77,95.83,95.73,95.83,41200.0,67.9124,67.9549,67.884,67.9549,41200.0
2013-04-04 14:30:00,95.8,95.82,95.72,95.72,20000.0,67.9336,67.9478,67.8769,67.8769,20000.0
2013-04-04 14:40:00,95.72,95.76,95.66,95.76,19200.0,67.8769,67.9053,67.8343,67.9053,19200.0
2013-04-04 14:50:00,95.74,95.74,95.56,95.69,25300.0,67.8911,67.8911,67.7634,67.8556,25300.0
2013-04-04 15:00:00,95.69,95.74,95.59,95.67,24900.0,67.8556,67.8911,67.7847,67.8414,24900.0
2013-04-04 15:10:00,95.66,95.71,95.51,95.54,27700.0,67.8343,67.8698,67.728,67.7493,27700.0
2013-04-04 15:20:00,95.56,95.62,95.46,95.48,32500.0,67.7634,67.806,67.6925,67.7067,32500.0
2013-04-04 15:30:00,95.49,95.61,95.49,95.5,29900.0,67.7138,67.7989,67.7138,67.7209,29900.0
2013-04-04 15:40:00,95.5,95.61,95.48,95.48,53300.0,67.7209,67.7989,67.7067,67.7067,53300.0
2013-04-04 15:50:00,95.47,95.71,95.4,95.41,246600.0,67.6996,67.8698,67.65,67.6571,246600.0
2013-04-05 09:30:00,94.83,95.21,94.55,95.17,113000.0,67.2458,67.5152,67.0472,67.4869,113000.0
2013-04-05 09:40:00,95.18,95.18,94.9,94.94,78000.0,67.494,67.494,67.2954,67.3238,78000.0
2013-04-05 09:50:00,94.94,94.99,94.56,94.61,75900.0,67.3238,67.3592,67.0543,67.0898,75900.0
2013-04-05 10:00:00,94.61,94.71,94.51,94.65,49200.0,67.0898,67.1607,67.0189,67.1181,49200.0
2013-04-05 10:10:00,94.63,94.65,94.41,94.55,52800.0,67.104,67.1181,66.9479,67.0472,52800.0
2013-04-05 10:20:00,94.54,94.8,94.53,94.78,25800.0,67.0401,67.2245,67.033,67.2103,25800.0
2013-04-05 10:30:00,94.79,94.94,94.72,94.83,30400.0,67.2174,67.3238,67.1678,67.2458,30400.0
2013-04-05 10:40:00,94.83,94.89,94.73,94.82,45800.0,67.2458,67.2883,67.1749,67.2387,45800.0
2013-04-05 10:50:00,94.83,94.98,94.64,94.64,67100.0,67.2458,67.3521,67.111,67.111,67100.0
2013-04-05 11:00:00,94.64,94.76,94.59,94.64,84300.0,67.111,67.1961,67.0756,67.111,84300.0
2013-04-05 11:10:00,94.63,94.71,94.51,94.54,41800.0,67.104,67.1607,67.0189,67.0401,41800.0
2013-04-05 11:20:00,94.53,94.58,94.37,94.4,55800.0,67.033,67.0685,66.9196,66.9409,55800.0
2013-04-05 11:30:00,94.4,94.48,94.29,94.31,57700.0,66.9409,66.9976,66.8629,66.877,57700.0
2013-04-05 11:40:00,94.31,94.32,94.16,94.18,60000.0,66.877,66.8841,66.7707,66.7849,60000.0
2013-04-05 11:50:00,94.16,94.16,94.02,94.11,61800.0,66.7707,66.7707,66.6714,66.7352,61800.0
2013-04-05 12:00:00,94.11,94.27,94.08,94.2,44300.0,66.7352,66.8487,66.7139,66.799,44300.0
2013-04-05 12:10:00,94.21,94.21,94.07,94.1,40300.0,66.8061,66.8061,66.7068,66.7281,40300.0
2013-04-05 12:20:00,94.1,94.14,94.0,94.05,38000.0,66.7281,66.7565,66.6572,66.6927,38000.0
2013-04-05 12:30:00,94.04,94.11,94.04,94.09,26800.0,66.6856,66.7352,66.6856,66.721,26800.0
2013-04-05 12:40:00,94.09,94.16,94.07,94.14,32000.0,66.721,66.7707,66.7068,66.7565,32000.0
2013-04-05 12:50:00,94.17,94.17,94.06,94.13,32400.0,66.7778,66.7778,66.6998,66.7494,32400.0
2013-04-05 13:00:00,94.12,94.22,94.06,94.22,15600.0,66.7423,66.8132,66.6998,66.8132,15600.0
2013-04-05 13:10:00,94.23,94.27,94.12,94.18,21700.0,66.8203,66.8487,66.7423,66.7849,21700.0
2013-04-05 13:20:00,94.18,94.26,94.18,94.22,25000.0,66.7849,66.8416,66.7849,66.8132,25000.0
2013-04-05 13:30:00,94.22,94.32,94.19,94.28,33600.0,66.8132,66.8841,66.7919,66.8558,33600.0
2013-04-05 13:40:00,94.29,94.37,94.24,94.24,26900.0,66.8629,66.9196,66.8274,66.8274,26900.0
2013-04-05 13:50:00,94.24,94.34,94.24,94.31,26500.0,66.8274,66.8983,66.8274,66.877,26500.0
2013-04-05 14:00:00,94.31,94.32,94.19,94.2,50700.0,66.877,66.8841,66.7919,66.799,50700.0
2013-04-05 14:10:00,94.2,94.2,94.13,94.18,31900.0,66.799,66.799,66.7494,66.7849,31900.0
2013-04-05 14:20:00,94.2,94.35,94.16,94.34,24100.0,66.799,66.9054,66.7707,66.8983,24100.0
2013-04-05 14:30:00,94.35,94.43,94.34,94.43,65900.0,66.9054,66.9621,66.8983,66.9621,65900.0
2013-04-05 14:40:00,94.43,94.55,94.43,94.55,44700.0,66.9621,67.0472,66.9621,67.0472,44700.0
2013-04-05 14:50:00,94.55,94.6,94.48,94.58,41400.0,67.0472,67.0827,66.9976,67.0685,41400.0
2013-04-05 15:00:00,94.57,94.57,94.31,94.39,68000.0,67.0614,67.0614,66.877,66.9338,68000.0
2013-04-05 15:10:00,94.39,94.42,94.29,94.36,65400.0,66.9338,66.955,66.8629,66.9125,65400.0
2013-04-05 15:20:00,94.34,94.5,94.32,94.45,56500.0,66.8983,67.0118,66.8841,66.9763,56500.0
2013-04-05 15:30:00,94.45,94.49,94.34,94.41,124500.0,66.9763,67.0047,66.8983,66.9479,124500.0
2013-04-05 15:40:00,94.4,94.67,94.39,94.6,159600.0,66.9409,67.1323,66.9338,67.0827,159600.0
2013-04-05 15:50:00,94.6,94.61,94.45,94.52,285000.0,67.0827,67.0898,66.9763,67.026,285000.0
2013-04-08 09:30:00,94.58,94.78,94.51,94.54,58300.0,67.0685,67.2103,67.0189,67.0401,58300.0
2013-04-08 09:40:00,94.54,94.6,94.35,94.4,32400.0,67.0401,67.0827,66.9054,66.9409,32400.0
2013-04-08 09:50:00,94.4,94.4,94.04,94.2,26800.0,66.9409,66.9409,66.6856,66.799,26800.0
2013-04-08 10:00:00,94.22,94.52,94.15,94.52,57300.0,66.8132,67.026,66.7636,67.026,57300.0
2013-04-08 10:10:00,94.53,94.54,94.09,94.18,39400.0,67.033,67.0401,66.721,66.7849,39400.0
2013-04-08 10:20:00,94.18,94.49,94.16,94.42,19700.0,66.7849,67.0047,66.7707,66.955,19700.0
2013-04-08 10:30:00,94.45,94.56,94.38,94.51,26100.0,66.9763,67.0543,66.9267,67.0189,26100.0
2013-04-08 10:40:00,94.51,94.83,94.51,94.77,25900.0,67.0189,67.2458,67.0189,67.2032,25900.0
2013-04-08 10:50:00,94.76,94.86,94.65,94.8,44100.0,67.1961,67.2671,67.1181,67.2245,44100.0
2013-04-08 11:00:00,94.8,94.8,94.56,94.59,18200.0,67.2245,67.2245,67.0543,67.0756,18200.0
2013-04-08 11:10:00,94.58,94.73,94.5,94.53,15700.0,67.0685,67.1749,67.0118,67.033,15700.0
2013-04-08 11:20:00,94.54,94.54,94.37,94.47,17900.0,67.0401,67.0401,66.9196,66.9905,17900.0
2013-04-08 11:30:00,94.48,94.57,94.47,94.55,20500.0,66.9976,67.0614,66.9905,67.0472,20500.0
2013-04-08 11:40:00,94.55,94.56,94.4,94.41,13900.0,67.0472,67.0543,66.9409,66.9479,13900.0
2013-04-08 11:50:00,94.42,94.49,94.3,94.4,18700.0,66.955,67.0047,66.8699,66.9409,18700.0
2013-04-08 12:00:00,94.4,94.52,94.39,94.39,20700.0,66.9409,67.026,66.9338,66.9338,20700.0
2013-04-08 12:10:00,94.4,94.45,94.38,94.4,22800.0,66.9409,66.9763,66.9267,66.9409,22800.0
2013-04-08 12:20:00,94.39,94.45,94.35,94.44,11900.0,66.9338,66.9763,66.9054,66.9692,11900.0
2013-04-08 12:30:00,94.42,94.56,94.42,94.55,13400.0,66.955,67.0543,66.955,67.0472,13400.0
2013-04-08 12:40:00,94.54,94.57,94.52,94.55,18200.0,67.0401,67.0614,67.026,67.0472,18200.0
2013-04-08 12:50:00,94.54,94.54,94.46,94.46,12900.0,67.0401,67.0401,66.9834,66.9834,12900.0
2013-04-08 13:00:00,94.45,94.48,94.44,94.44,11000.0,66.9763,66.9976,66.9692,66.9692,11000.0
2013-04-08 13:10:00,94.43,94.54,94.42,94.49,20900.0,66.9621,67.0401,66.955,67.0047,20900.0
2013-04-08 13:20:00,94.48,94.48,94.34,94.38,21200.0,66.9976,66.9976,66.8983,66.9267,21200.0
2013-04-08 13:30:00,94.39,94.51,94.38,94.47,15200.0,66.9338,67.0189,66.9267,66.9905,15200.0
2013-04-08 13:40:00,94.49,94.73,94.48,94.73,38600.0,67.0047,67.1749,66.9976,67.1749,38600.0
2013-04-08 13:50:00,94.73,94.73,94.67,94.69,38800.0,67.1749,67.1749,67.1323,67.1465,38800.0
2013-04-08 14:00:00,94.7,94.75,94.66,94.7,25200.0,67.1536,67.189,67.1252,67.1536,25200.0
2013-04-08 14:10:00,94.7,94.76,94.7,94.72,20200.0,67.1536,67.1961,67.1536,67.1678,20200.0
2013-04-08 14:20:00,94.71,94.72,94.66,94.67,27200.0,67.1607,67.1678,67.1252,67.1323,27200.0
2013-04-08 14:30:00,94.68,94.78,94.64,94.76,25200.0,67.1394,67.2103,67.111,67.1961,25200.0
2013-04-08 14:40:00,94.76,94.81,94.72,94.75,17200.0,67.1961,67.2316,67.1678,67.189,17200.0
2013-04-08 14:50:00,94.76,94.8,94.74,94.74,32900.0,67.1961,67.2245,67.182,67.182,32900.0
2013-04-08 15:00:00,94.73,94.79,94.63,94.75,40600.0,67.1749,67.2174,67.104,67.189,40600.0
2013-04-08 15:10:00,94.76,94.93,94.75,94.82,22600.0,67.1961,67.3167,67.189,67.2387,22600.0
2013-04-08 15:20:00,94.81,94.83,94.79,94.79,20400.0,67.2316,67.2458,67.2174,67.2174,20400.0
2013-04-08 15:30:00,94.79,94.89,94.72,94.84,34800.0,67.2174,67.2883,67.1678,67.2529,34800.0
2013-04-08 15:40:00,94.83,94.96,94.81,94.92,48700.0,67.2458,67.338,67.2316,67.3096,48700.0
2013-04-08 15:50:00,94.92,95.1,94.89,95.08,106100.0,67.3096,67.4372,67.2883,67.4231,106100.0
2013-04-09 09:30:00,95.32,95.49,95.11,95.17,46200.0,67.5932,67.7138,67.4443,67.4869,46200.0
2013-04-09 09:40:00,95.17,95.21,94.84,94.87,23200.0,67.4869,67.5152,67.2529,67.2741,23200.0
2013-04-09 09:50:00,94.86,94.91,94.69,94.72,25700.0,67.2671,67.3025,67.1465,67.1678,25700.0
2013-04-09 10:00:00,94.71,94.82,94.53,94.73,26200.0,67.1607,67.2387,67.033,67.1749,26200.0
2013-04-09 10:10:00,94.74,94.88,94.74,94.79,11300.0,67.182,67.2812,67.182,67.2174,11300.0
2013-04-09 10:20:00,94.8,94.94,94.8,94.93,37900.0,67.2245,67.3238,67.2245,67.3167,37900.0
2013-04-09 10:30:00,94.95,95.05,94.91,94.93,23500.0,67.3309,67.4018,67.3025,67.3167,23500.0
2013-04-09 10:40:00,94.94,94.97,94.81,94.87,12000.0,67.3238,67.3451,67.2316,67.2741,12000.0
2013-04-09 10:50:00,94.86,94.87,94.73,94.75,17700.0,67.2671,67.2741,67.1749,67.189,17700.0
2013-04-09 11:00:00,94.75,94.76,94.64,94.68,25400.0,67.189,67.1961,67.111,67.1394,25400.0
2013-04-09 11:10:00,94.69,94.78,94.55,94.57,33900.0,67.1465,67.2103,67.0472,67.0614,33900.0
2013-04-09 11:20:00,94.58,94.63,94.34,94.36,46000.0,67.0685,67.104,66.8983,66.9125,46000.0
2013-04-09 11:30:00,94.36,94.47,94.31,94.42,31900.0,66.9125,66.9905,66.877,66.955,31900.0
2013-04-09 11:40:00,94.41,94.57,94.4,94.49,21500.0,66.9479,67.0614,66.9409,67.0047,21500.0
2013-04-09 11:50:00,94.49,94.73,94.49,94.7,23500.0,67.0047,67.1749,67.0047,67.1536,23500.0
2013-04-09 12:00:00,94.69,94.7,94.58,94.58,13000.0,67.1465,67.1536,67.0685,67.0685,13000.0
2013-04-09 12:10:00,94.57,94.61,94.53,94.57,20100.0,67.0614,67.0898,67.033,67.0614,20100.0
2013-04-09 12:20:00,94.58,94.65,94.52,94.64,11200.0,67.0685,67.1181,67.026,67.111,11200.0
2013-04-09 12:30:00,94.65,94.81,94.65,94.79,12100.0,67.1181,67.2316,67.1181,67.2174,12100.0
2013-04-09 12:40:00,94.78,94.84,94.73,94.8,12000.0,67.2103,67.2529,67.1749,67.2245,12000.0
2013-04-09 12:50:00,94.81,94.96,94.81,94.95,18400.0,67.2316,67.338,67.2316,67.3309,18400.0
2013-04-09 13:00:00,94.96,94.98,94.85,94.88,18400.0,67.338,67.3521,67.26,67.2812,18400.0
2013-04-09 13:10:00,94.87,95.01,94.82,95.0,44000.0,67.2741,67.3734,67.2387,67.3663,44000.0
2013-04-09 13:20:00,95.0,95.1,94.98,95.08,54600.0,67.3663,67.4372,67.3521,67.4231,54600.0
2013-04-09 13:30:00,95.08,95.19,95.07,95.14,34000.0,67.4231,67.5011,67.416,67.4656,34000.0
2013-04-09 13:40:00,95.14,95.17,95.05,95.1,49800.0,67.4656,67.4869,67.4018,67.4372,49800.0
2013-04-09 13:50:00,95.09,95.16,95.08,95.13,30800.0,67.4301,67.4798,67.4231,67.4585,30800.0
2013-04-09 14:00:00,95.13,95.25,95.09,95.24,18600.0,67.4585,67.5436,67.4301,67.5365,18600.0
2013-04-09 14:10:00,95.24,95.25,95.1,95.1,25500.0,67.5365,67.5436,67.4372,67.4372,25500.0
2013-04-09 14:20:00,95.09,95.22,95.06,95.15,29600.0,67.4301,67.5223,67.4089,67.4727,29600.0
2013-04-09 14:30:00,95.15,95.32,95.15,95.3,22900.0,67.4727,67.5932,67.4727,67.5791,22900.0
2013-04-09 14:40:00,95.3,95.44,95.3,95.43,35000.0,67.5791,67.6783,67.5791,67.6713,35000.0
2013-04-09 14:50:00,95.42,95.49,95.42,95.47,49000.0,67.6642,67.7138,67.6642,67.6996,49000.0
2013-04-09 15:00:00,95.47,95.51,95.36,95.38,38300.0,67.6996,67.728,67.6216,67.6358,38300.0
2013-04-09 15:10:00,95.36,95.46,95.35,95.38,41600.0,67.6216,67.6925,67.6145,67.6358,41600.0
2013-04-09 15:20:00,95.38,95.48,95.33,95.38,36600.0,67.6358,67.7067,67.6003,67.6358,36600.0
2013-04-09 15:30:00,95.37,95.45,95.25,95.33,40700.0,67.6287,67.6854,67.5436,67.6003,40700.0
2013-04-09 15:40:00,95.34,95.4,95.33,95.38,65300.0,67.6074,67.65,67.6003,67.6358,65300.0
2013-04-09 15:50:00,95.4,95.5,95.34,95.42,128700.0,67.65,67.7209,67.6074,67.6642,128700.0
2013-04-10 09:30:00,95.86,95.97,95.69,95.97,71000.0,67.9762,68.0542,67.8556,68.0542,71000.0
2013-04-10 09:40:00,95.98,96.11,95.93,96.07,40800.0,68.0613,68.1535,68.0258,68.1251,40800.0
2013-04-10 09:50:00,96.06,96.09,95.89,95.95,28800.0,68.118,68.1393,67.9974,68.04,28800.0
2013-04-10 10:00:00,95.96,96.17,95.94,96.14,42900.0,68.0471,68.196,68.0329,68.1747,42900.0
2013-04-10 10:10:00,96.15,96.19,96.04,96.09,26500.0,68.1818,68.2102,68.1038,68.1393,26500.0
2013-04-10 10:20:00,96.09,96.37,96.08,96.3,34700.0,68.1393,68.3378,68.1322,68.2882,34700.0
2013-04-10 10:30:00,96.29,96.32,96.16,96.16,17500.0,68.2811,68.3024,68.1889,68.1889,17500.0
2013-04-10 10:40:00,96.15,96.23,96.07,96.19,26100.0,68.1818,68.2385,68.1251,68.2102,26100.0
2013-04-10 10:50:00,96.17,96.23,96.11,96.21,23100.0,68.196,68.2385,68.1535,68.2244,23100.0
2013-04-10 11:00:00,96.21,96.22,96.11,96.17,38400.0,68.2244,68.2315,68.1535,68.196,38400.0
2013-04-10 11:10:00,96.18,96.3,96.14,96.2,20700.0,68.2031,68.2882,68.1747,68.2173,20700.0
2013-04-10 11:20:00,96.17,96.19,96.14,96.16,24600.0,68.196,68.2102,68.1747,68.1889,24600.0
2013-04-10 11:30:00,96.16,96.19,96.01,96.04,37100.0,68.1889,68.2102,68.0825,68.1038,37100.0
2013-04-10 11:40:00,96.04,96.12,96.0,96.05,21200.0,68.1038,68.1605,68.0754,68.1109,21200.0
2013-04-10 11:50:00,96.02,96.13,95.9,95.9,33000.0,68.0896,68.1676,68.0045,68.0045,33000.0
2013-04-10 12:00:00,95.92,96.07,95.84,96.05,47900.0,68.0187,68.1251,67.962,68.1109,47900.0
2013-04-10 12:10:00,96.05,96.14,96.01,96.09,17500.0,68.1109,68.1747,68.0825,68.1393,17500.0
2013-04-10 12:20:00,96.11,96.16,96.06,96.12,15500.0,68.1535,68.1889,68.118,68.1605,15500.0
2013-04-10 12:30:00,96.12,96.24,96.12,96.19,53600.0,68.1605,68.2456,68.1605,68.2102,53600.0
2013-04-10 12:40:00,96.18,96.19,96.12,96.19,26200.0,68.2031,68.2102,68.1605,68.2102,26200.0
2013-04-10 12:50:00,96.19,96.2,96.03,96.05,29300.0,68.2102,68.2173,68.0967,68.1109,29300.0
2013-04-10 13:00:00,96.06,96.12,96.02,96.07,18100.0,68.118,68.1605,68.0896,68.1251,18100.0
2013-04-10 13:10:00,96.09,96.15,96.09,96.14,10500.0,68.1393,68.1818,68.1393,68.1747,10500.0
2013-04-10 13:20:00,96.1,96.17,96.06,96.15,17900.0,68.1464,68.196,68.118,68.1818,17900.0
2013-04-10 13:30:00,96.16,96.16,96.05,96.06,18600.0,68.1889,68.1889,68.1109,68.118,18600.0
2013-04-10 13:40:00,96.08,96.12,96.05,96.08,18600.0,68.1322,68.1605,68.1109,68.1322,18600.0
2013-04-10 13:50:00,96.08,96.08,95.98,96.03,18500.0,68.1322,68.1322,68.0613,68.0967,18500.0
2013-04-10 14:00:00,96.02,96.14,96.01,96.09,13800.0,68.0896,68.1747,68.0825,68.1393,13800.0
2013-04-10 14:10:00,96.08,96.17,96.08,96.16,13600.0,68.1322,68.196,68.1322,68.1889,13600.0
2013-04-10 14:20:00,96.17,96.18,96.03,96.04,17900.0,68.196,68.2031,68.0967,68.1038,17900.0
2013-04-10 14:30:00,96.04,96.08,96.02,96.07,15100.0,68.1038,68.1322,68.0896,68.1251,15100.0
2013-04-10 14:40:00,96.08,96.15,96.02,96.13,21300.0,68.1322,68.1818,68.0896,68.1676,21300.0
2013-04-10 14:50:00,96.12,96.13,96.08,96.08,18000.0,68.1605,68.1676,68.1322,68.1322,18000.0
2013-04-10 15:00:00,96.09,96.11,96.0,96.02,30600.0,68.1393,68.1535,68.0754,68.0896,30600.0
2013-04-10 15:10:00,96.02,96.06,95.91,95.92,34200.0,68.0896,68.118,68.0116,68.0187,34200.0
2013-04-10 15:20:00,95.91,96.03,95.89,96.0,49200.0,68.0116,68.0967,67.9974,68.0754,49200.0
2013-04-10 15:30:00,96.0,96.03,95.92,95.94,75900.0,68.0754,68.0967,68.0187,68.0329,75900.0
2013-04-10 15:40:00,95.94,95.97,95.89,95.9,58900.0,68.0329,68.0542,67.9974,68.0045,58900.0
2013-04-10 15:50:00,95.91,95.98,95.88,95.97,130100.0,68.0116,68.0613,67.9904,68.0542,130100.0
2013-04-11 09:30:00,96.34,96.54,96.27,96.45,71400.0,68.3165,68.4584,68.2669,68.3946,71400.0
2013-04-11 09:40:00,96.45,96.47,96.32,96.47,46500.0,68.3946,68.4087,68.3024,68.4087,46500.0
2013-04-11 09:50:00,96.47,96.71,96.47,96.69,124200.0,68.4087,68.5789,68.4087,68.5647,124200.0
2013-04-11 10:00:00,96.69,96.75,96.61,96.74,78600.0,68.5647,68.6073,68.508,68.6002,78600.0
2013-04-11 10:10:00,96.74,96.9,96.7,96.9,35400.0,68.6002,68.7137,68.5718,68.7137,35400.0
2013-04-11 10:20:00,96.88,97.0,96.85,96.99,65200.0,68.6995,68.7846,68.6782,68.7775,65200.0
2013-04-11 10:30:00,96.98,97.0,96.73,96.75,29400.0,68.7704,68.7846,68.5931,68.6073,29400.0
2013-04-11 10:40:00,96.75,96.88,96.75,96.86,17400.0,68.6073,68.6995,68.6073,68.6853,17400.0
2013-04-11 10:50:00,96.87,97.14,96.87,97.09,41800.0,68.6924,68.8838,68.6924,68.8484,41800.0
2013-04-11 11:00:00,97.08,97.1,97.0,97.02,23400.0,68.8413,68.8555,68.7846,68.7987,23400.0
2013-04-11 11:10:00,97.02,97.11,96.97,97.08,24000.0,68.7987,68.8626,68.7633,68.8413,24000.0
2013-04-11 11:20:00,97.09,97.12,96.93,96.97,48300.0,68.8484,68.8697,68.7349,68.7633,48300.0
2013-04-11 11:30:00,96.98,97.16,96.95,97.11,28700.0,68.7704,68.898,68.7491,68.8626,28700.0
2013-04-11 11:40:00,97.13,97.19,97.08,97.11,39000.0,68.8768,68.9193,68.8413,68.8626,39000.0
2013-04-11 11:50:00,97.14,97.31,97.14,97.3,35500.0,68.8838,69.0044,68.8838,68.9973,35500.0
2013-04-11 12:00:00,97.3,97.3,97.13,97.3,29700.0,68.9973,68.9973,68.8768,68.9973,29700.0
2013-04-11 12:10:00,97.29,97.29,97.12,97.12,25000.0,68.9902,68.9902,68.8697,68.8697,25000.0
2013-04-11 12:20:00,97.12,97.16,97.05,97.1,21900.0,68.8697,68.898,68.82,68.8555,21900.0
2013-04-11 12:30:00,97.1,97.27,97.05,97.26,19400.0,68.8555,68.976,68.82,68.9689,19400.0
2013-04-11 12:40:00,97.27,97.43,97.27,97.34,35100.0,68.976,69.0895,68.976,69.0257,35100.0
2013-04-11 12:50:00,97.33,97.44,97.27,97.44,26100.0,69.0186,69.0966,68.976,69.0966,26100.0
2013-04-11 13:00:00,97.44,97.49,97.37,97.37,34300.0,69.0966,69.132,69.0469,69.0469,34300.0
2013-04-11 13:10:00,97.37,97.47,97.36,97.44,30600.0,69.0469,69.1179,69.0399,69.0966,30600.0
2013-04-11 13:20:00,97.43,97.45,97.3,97.3,32300.0,69.0895,69.1037,68.9973,68.9973,32300.0
2013-04-11 13:30:00,97.26,97.43,97.26,97.38,29300.0,68.9689,69.0895,68.9689,69.054,29300.0
2013-04-11 13:40:00,97.37,97.41,97.27,97.27,27800.0,69.0469,69.0753,68.976,68.976,27800.0
2013-04-11 13:50:00,97.27,97.31,97.17,97.3,39700.0,68.976,69.0044,68.9051,68.9973,39700.0
2013-04-11 14:00:00,97.31,97.33,97.19,97.28,31100.0,69.0044,69.0186,68.9193,68.9831,31100.0
2013-04-11 14:10:00,97.28,97.31,97.23,97.29,24300.0,68.9831,69.0044,68.9477,68.9902,24300.0
2013-04-11 14:20:00,97.29,97.4,97.27,97.36,35400.0,68.9902,69.0682,68.976,69.0399,35400.0
2013-04-11 14:30:00,97.37,97.48,97.37,97.46,28500.0,69.0469,69.1249,69.0469,69.1108,28500.0
2013-04-11 14:40:00,97.47,97.57,97.44,97.54,48000.0,69.1179,69.1888,69.0966,69.1675,48000.0
2013-04-11 14:50:00,97.54,97.54,97.41,97.52,41500.0,69.1675,69.1675,69.0753,69.1533,41500.0
2013-04-11 15:00:00,97.52,97.52,97.4,97.42,49100.0,69.1533,69.1533,69.0682,69.0824,49100.0
2013-04-11 15:10:00,97.42,97.47,97.38,97.38,44100.0,69.0824,69.1179,69.054,69.054,44100.0
2013-04-11 15:20:00,97.38,97.44,97.35,97.42,47300.0,69.054,69.0966,69.0328,69.0824,47300.0
2013-04-11 15:30:00,97.42,97.48,97.33,97.37,78900.0,69.0824,69.1249,69.0186,69.0469,78900.0
2013-04-11 15:40:00,97.36,97.37,97.22,97.31,83300.0,69.0399,69.0469,68.9406,69.0044,83300.0
2013-04-11 15:50:00,97.31,97.35,97.23,97.27,132800.0,69.0044,69.0328,68.9477,68.976,132800.0
2013-04-12 09:30:00,96.9,97.06,96.5,96.54,49500.0,68.7137,68.8271,68.43,68.4584,49500.0
2013-04-12 09:40:00,96.53,96.67,96.44,96.48,39700.0,68.4513,68.5506,68.3875,68.4158,39700.0
2013-04-12 09:50:00,96.5,96.67,96.47,96.53,29300.0,68.43,68.5506,68.4087,68.4513,29300.0
2013-04-12 10:00:00,96.51,96.61,96.25,96.33,42800.0,68.4371,68.508,68.2527,68.3095,42800.0
2013-04-12 10:10:00,96.37,96.65,96.35,96.56,27100.0,68.3378,68.5364,68.3236,68.4726,27100.0
2013-04-12 10:20:00,96.55,96.74,96.54,96.74,18400.0,68.4655,68.6002,68.4584,68.6002,18400.0
2013-04-12 10:30:00,96.73,96.73,96.5,96.58,36700.0,68.5931,68.5931,68.43,68.4867,36700.0
2013-04-12 10:40:00,96.59,96.64,96.5,96.54,27500.0,68.4938,68.5293,68.43,68.4584,27500.0
2013-04-12 10:50:00,96.57,96.64,96.47,96.51,26400.0,68.4796,68.5293,68.4087,68.4371,26400.0
2013-04-12 11:00:00,96.49,96.58,96.4,96.42,21200.0,68.4229,68.4867,68.3591,68.3733,21200.0
2013-04-12 11:10:00,96.42,96.58,96.38,96.55,15500.0,68.3733,68.4867,68.3449,68.4655,15500.0
2013-04-12 11:20:00,96.56,96.62,96.44,96.55,25500.0,68.4726,68.5151,68.3875,68.4655,25500.0
2013-04-12 11:30:00,96.57,96.81,96.56,96.71,23600.0,68.4796,68.6498,68.4726,68.5789,23600.0
2013-04-12 11:40:00,96.69,96.73,96.6,96.69,16800.0,68.5647,68.5931,68.5009,68.5647,16800.0
2013-04-12 11:50:00,96.69,97.07,96.69,97.07,26100.0,68.5647,68.8342,68.5647,68.8342,26100.0
2013-04-12 12:00:00,97.07,97.08,96.88,96.93,20000.0,68.8342,68.8413,68.6995,68.7349,20000.0
2013-04-12 12:10:00,96.92,96.92,96.65,96.65,15100.0,68.7278,68.7278,68.5364,68.5364,15100.0
2013-04-12 12:20:00,96.63,96.7,96.63,96.64,16500.0,68.5222,68.5718,68.5222,68.5293,16500.0
2013-04-12 12:30:00,96.63,96.77,96.63,96.77,40200.0,68.5222,68.6215,68.5222,68.6215,40200.0
2013-04-12 12:40:00,96.8,96.96,96.79,96.95,15200.0,68.6427,68.7562,68.6357,68.7491,15200.0
2013-04-12 12:50:00,96.98,97.07,96.93,96.99,16700.0,68.7704,68.8342,68.7349,68.7775,16700.0
2013-04-12 13:00:00,97.01,97.24,96.99,97.24,14300.0,68.7917,68.9548,68.7775,68.9548,14300.0
2013-04-12 13:10:00,97.25,97.25,96.99,96.99,11000.0,68.9618,68.9618,68.7775,68.7775,11000.0
2013-04-12 13:20:00,96.98,97.03,96.96,96.99,13000.0,68.7704,68.8058,68.7562,68.7775,13000.0
2013-04-12 13:30:00,96.99,97.09,96.99,97.04,13800.0,68.7775,68.8484,68.7775,68.8129,13800.0
2013-04-12 13:40:00,97.06,97.16,97.02,97.08,18900.0,68.8271,68.898,68.7987,68.8413,18900.0
2013-04-12 13:50:00,97.09,97.11,96.96,97.01,17100.0,68.8484,68.8626,68.7562,68.7917,17100.0
2013-04-12 14:00:00,96.99,97.12,96.99,97.09,24900.0,68.7775,68.8697,68.7775,68.8484,24900.0
2013-04-12 14:10:00,97.09,97.22,97.09,97.18,22000.0,68.8484,68.9406,68.8484,68.9122,22000.0
2013-04-12 14:20:00,97.19,97.2,97.06,97.06,21900.0,68.9193,68.9264,68.8271,68.8271,21900.0
2013-04-12 14:30:00,97.05,97.06,96.98,97.03,19300.0,68.82,68.8271,68.7704,68.8058,19300.0
2013-04-12 14:40:00,97.02,97.02,96.89,96.89,20900.0,68.7987,68.7987,68.7066,68.7066,20900.0
2013-04-12 14:50:00,96.91,97.05,96.91,97.04,17300.0,68.7207,68.82,68.7207,68.8129,17300.0
2013-04-12 15:00:00,97.04,97.09,97.0,97.05,58300.0,68.8129,68.8484,68.7846,68.82,58300.0
2013-04-12 15:10:00,97.05,97.14,97.0,97.09,45200.0,68.82,68.8838,68.7846,68.8484,45200.0
2013-04-12 15:20:00,97.1,97.12,97.03,97.08,28800.0,68.8555,68.8697,68.8058,68.8413,28800.0
2013-04-12 15:30:00,97.06,97.16,97.02,97.04,33300.0,68.8271,68.898,68.7987,68.8129,33300.0
2013-04-12 15:40:00,97.05,97.15,97.04,97.06,48500.0,68.82,68.8909,68.8129,68.8271,48500.0
2013-04-12 15:50:00,97.08,97.18,97.04,97.17,95800.0,68.8413,68.9122,68.8129,68.9051,95800.0
2013-04-15 09:30:00,96.56,97.15,96.41,96.85,49300.0,68.4726,68.8909,68.3662,68.6782,49300.0
2013-04-15 09:40:00,96.84,96.86,96.55,96.66,14700.0,68.6711,68.6853,68.4655,68.5435,14700.0
2013-04-15 09:50:00,96.63,96.78,96.6,96.7,46600.0,68.5222,68.6286,68.5009,68.5718,46600.0
2013-04-15 10:00:00,96.73,96.74,96.29,96.35,49700.0,68.5931,68.6002,68.2811,68.3236,49700.0
2013-04-15 10:10:00,96.33,96.52,96.28,96.52,23000.0,68.3095,68.4442,68.274,68.4442,23000.0
2013-04-15 10:20:00,96.52,96.52,96.22,96.45,20900.0,68.4442,68.4442,68.2315,68.3946,20900.0
2013-04-15 10:30:00,96.43,96.46,96.25,96.36,33500.0,68.3804,68.4016,68.2527,68.3307,33500.0
2013-04-15 10:40:00,96.36,96.4,96.16,96.17,51700.0,68.3307,68.3591,68.1889,68.196,51700.0
2013-04-15 10:50:00,96.17,96.26,96.13,96.25,25000.0,68.196,68.2598,68.1676,68.2527,25000.0
2013-04-15 11:00:00,96.25,96.3,96.16,96.26,27700.0,68.2527,68.2882,68.1889,68.2598,27700.0
2013-04-15 11:10:00,96.24,96.26,96.16,96.19,14000.0,68.2456,68.2598,68.1889,68.2102,14000.0
2013-04-15 11:20:00,96.19,96.27,96.15,96.21,29000.0,68.2102,68.2669,68.1818,68.2244,29000.0
2013-04-15 11:30:00,96.22,96.35,96.16,96.35,23100.0,68.2315,68.3236,68.1889,68.3236,23100.0
2013-04-15 11:40:00,96.32,96.37,96.16,96.17,17100.0,68.3024,68.3378,68.1889,68.196,17100.0
2013-04-15 11:50:00,96.16,96.18,96.06,96.12,18100.0,68.1889,68.2031,68.118,68.1605,18100.0
2013-04-15 12:00:00,96.17,96.19,96.12,96.19,23900.0,68.196,68.2102,68.1605,68.2102,23900.0
2013-04-15 12:10:00,96.19,96.26,96.19,96.25,12200.0,68.2102,68.2598,68.2102,68.2527,12200.0
2013-04-15 12:20:00,96.25,96.38,96.24,96.37,17500.0,68.2527,68.3449,68.2456,68.3378,17500.0
2013-04-15 12:30:00,96.37,96.38,96.13,96.17,23200.0,68.3378,68.3449,68.1676,68.196,23200.0
2013-04-15 12:40:00,96.16,96.21,96.13,96.18,19200.0,68.1889,68.2244,68.1676,68.2031,19200.0
2013-04-15 12:50:00,96.18,96.18,96.02,96.17,27800.0,68.2031,68.2031,68.0896,68.196,27800.0
2013-04-15 13:00:00,96.17,96.18,95.99,96.02,27300.0,68.196,68.2031,68.0684,68.0896,27300.0
2013-04-15 13:10:00,96.04,96.05,95.8,95.89,18700.0,68.1038,68.1109,67.9336,67.9974,18700.0
2013-04-15 13:20:00,95.93,95.94,95.77,95.89,12400.0,68.0258,68.0329,67.9124,67.9974,12400.0
2013-04-15 13:30:00,95.9,95.97,95.85,95.96,9800.0,68.0045,68.0542,67.9691,68.0471,9800.0
2013-04-15 13:40:00,95.94,95.96,95.69,95.81,35900.0,68.0329,68.0471,67.8556,67.9407,35900.0
2013-04-15 13:50:00,95.81,95.81,95.52,95.57,21300.0,67.9407,67.9407,67.7351,67.7705,21300.0
2013-04-15 14:00:00,95.57,95.6,95.34,95.37,20500.0,67.7705,67.7918,67.6074,67.6287,20500.0
2013-04-15 14:10:00,95.38,95.39,95.24,95.36,17600.0,67.6358,67.6429,67.5365,67.6216,17600.0
2013-04-15 14:20:00,95.38,95.48,95.33,95.36,24200.0,67.6358,67.7067,67.6003,67.6216,24200.0
2013-04-15 14:30:00,95.37,95.54,95.37,95.5,17300.0,67.6287,67.7493,67.6287,67.7209,17300.0
2013-04-15 14:40:00,95.5,95.93,95.5,95.88,29200.0,67.7209,68.0258,67.7209,67.9904,29200.0
2013-04-15 14:50:00,95.88,95.88,95.33,95.41,33900.0,67.9904,67.9904,67.6003,67.6571,33900.0
2013-04-15 15:00:00,95.39,95.64,95.3,95.41,47000.0,67.6429,67.8202,67.5791,67.6571,47000.0
2013-04-15 15:10:00,95.44,95.84,95.28,95.82,55700.0,67.6783,67.962,67.5649,67.9478,55700.0
2013-04-15 15:20:00,95.83,95.9,95.62,95.64,38600.0,67.9549,68.0045,67.806,67.8202,38600.0
2013-04-15 15:30:00,95.64,95.7,95.38,95.53,71700.0,67.8202,67.8627,67.6358,67.7422,71700.0
2013-04-15 15:40:00,95.53,95.69,95.51,95.62,118300.0,67.7422,67.8556,67.728,67.806,118300.0
2013-04-15 15:50:00,95.63,95.86,95.44,95.45,282000.0,67.8131,67.9762,67.6783,67.6854,282000.0
2013-04-16 09:30:00,96.07,96.15,95.62,96.1,53800.0,68.1251,68.1818,67.806,68.1464,53800.0
2013-04-16 09:40:00,96.13,96.34,96.06,96.12,38500.0,68.1676,68.3165,68.118,68.1605,38500.0
2013-04-16 09:50:00,96.11,96.25,96.07,96.24,55900.0,68.1535,68.2527,68.1251,68.2456,55900.0
2013-04-16 10:00:00,96.21,96.21,96.05,96.08,51200.0,68.2244,68.2244,68.1109,68.1322,51200.0
2013-04-16 10:10:00,96.05,96.12,96.01,96.03,34300.0,68.1109,68.1605,68.0825,68.0967,34300.0
2013-04-16 10:20:00,96.02,96.15,96.0,96.12,49200.0,68.0896,68.1818,68.0754,68.1605,49200.0
2013-04-16 10:30:00,96.12,96.18,96.04,96.04,57500.0,68.1605,68.2031,68.1038,68.1038,57500.0
2013-04-16 10:40:00,96.01,96.01,95.89,95.99,25800.0,68.0825,68.0825,67.9974,68.0684,25800.0
2013-04-16 10:50:00,96.0,96.0,95.91,95.91,20800.0,68.0754,68.0754,68.0116,68.0116,20800.0
2013-04-16 11:00:00,95.9,96.0,95.89,96.0,29100.0,68.0045,68.0754,67.9974,68.0754,29100.0
2013-04-16 11:10:00,96.0,96.06,95.99,96.03,26700.0,68.0754,68.118,68.0684,68.0967,26700.0
2013-04-16 11:20:00,96.05,96.07,95.96,96.0,20200.0,68.1109,68.1251,68.0471,68.0754,20200.0
2013-04-16 11:30:00,95.99,96.0,95.89,95.95,15100.0,68.0684,68.0754,67.9974,68.04,15100.0
2013-04-16 11:40:00,95.96,96.11,95.91,96.02,17800.0,68.0471,68.1535,68.0116,68.0896,17800.0
2013-04-16 11:50:00,96.02,96.16,95.98,96.04,14700.0,68.0896,68.1889,68.0613,68.1038,14700.0
2013-04-16 12:00:00,96.06,96.2,96.0,96.03,11900.0,68.118,68.2173,68.0754,68.0967,11900.0
2013-04-16 12:10:00,96.05,96.1,95.98,96.0,12900.0,68.1109,68.1464,68.0613,68.0754,12900.0
2013-04-16 12:20:00,95.98,95.98,95.89,95.9,12400.0,68.0613,68.0613,67.9974,68.0045,12400.0
2013-04-16 12:30:00,95.92,96.1,95.9,95.97,8000.0,68.0187,68.1464,68.0045,68.0542,8000.0
2013-04-16 12:40:00,95.95,95.98,95.89,95.9,18100.0,68.04,68.0613,67.9974,68.0045,18100.0
2013-04-16 12:50:00,95.9,96.14,95.9,96.09,20300.0,68.0045,68.1747,68.0045,68.1393,20300.0
2013-04-16 13:00:00,96.09,96.2,96.09,96.2,18000.0,68.1393,68.2173,68.1393,68.2173,18000.0
2013-04-16 13:10:00,96.19,96.19,96.03,96.03,8800.0,68.2102,68.2102,68.0967,68.0967,8800.0
2013-04-16 13:20:00,96.04,96.05,95.89,95.93,41500.0,68.1038,68.1109,67.9974,68.0258,41500.0
2013-04-16 13:30:00,95.92,96.0,95.89,95.89,67700.0,68.0187,68.0754,67.9974,67.9974,67700.0
2013-04-16 13:40:00,95.87,95.9,95.8,95.88,25500.0,67.9833,68.0045,67.9336,67.9904,25500.0
2013-04-16 13:50:00,95.89,95.92,95.86,95.92,19400.0,67.9974,68.0187,67.9762,68.0187,19400.0
2013-04-16 14:00:00,95.93,96.0,95.9,96.0,61300.0,68.0258,68.0754,68.0045,68.0754,61300.0
2013-04-16 14:10:00,96.01,96.06,95.92,95.97,18900.0,68.0825,68.118,68.0187,68.0542,18900.0
2013-04-16 14:20:00,95.96,95.98,95.85,95.9,14500.0,68.0471,68.0613,67.9691,68.0045,14500.0
2013-04-16 14:30:00,95.89,95.97,95.87,95.89,16000.0,67.9974,68.0542,67.9833,67.9974,16000.0
2013-04-16 14:40:00,95.89,95.97,95.86,95.93,19100.0,67.9974,68.0542,67.9762,68.0258,19100.0
2013-04-16 14:50:00,95.92,95.94,95.76,95.79,24100.0,68.0187,68.0329,67.9053,67.9265,24100.0
2013-04-16 15:00:00,95.8,95.89,95.77,95.89,28700.0,67.9336,67.9974,67.9124,67.9974,28700.0
2013-04-16 15:10:00,95.89,95.96,95.78,95.87,29200.0,67.9974,68.0471,67.9194,67.9833,29200.0
2013-04-16 15:20:00,95.86,95.98,95.84,95.97,27200.0,67.9762,68.0613,67.962,68.0542,27200.0
2013-04-16 15:30:00,95.97,96.07,95.96,96.04,44500.0,68.0542,68.1251,68.0471,68.1038,44500.0
2013-04-16 15:40:00,96.04,96.24,96.04,96.14,78200.0,68.1038,68.2456,68.1038,68.1747,78200.0
2013-04-16 15:50:00,96.14,96.27,96.09,96.26,146600.0,68.1747,68.2669,68.1393,68.2598,146600.0
2013-04-17 09:30:00,95.89,96.07,95.47,95.48,57400.0,67.9974,68.1251,67.6996,67.7067,57400.0
2013-04-17 09:40:00,95.48,96.04,95.28,95.94,24800.0,67.7067,68.1038,67.5649,68.0329,24800.0
2013-04-17 09:50:00,95.92,95.92,95.65,95.66,19500.0,68.0187,68.0187,67.8273,67.8343,19500.0
2013-04-17 10:00:00,95.57,95.57,95.27,95.33,17400.0,67.7705,67.7705,67.5578,67.6003,17400.0
2013-04-17 10:10:00,95.33,95.39,95.11,95.15,20600.0,67.6003,67.6429,67.4443,67.4727,20600.0
2013-04-17 10:20:00,95.17,95.41,95.04,95.4,20700.0,67.4869,67.6571,67.3947,67.65,20700.0
2013-04-17 10:30:00,95.4,95.4,95.27,95.28,14500.0,67.65,67.65,67.5578,67.5649,14500.0
2013-04-17 10:40:00,95.3,95.41,95.17,95.19,17500.0,67.5791,67.6571,67.4869,67.5011,17500.0
2013-04-17 10:50:00,95.16,95.16,95.0,95.05,18500.0,67.4798,67.4798,67.3663,67.4018,18500.0
2013-04-17 11:00:00,95.04,95.14,94.93,95.01,27600.0,67.3947,67.4656,67.3167,67.3734,27600.0
2013-04-17 11:10:00,95.0,95.07,94.7,94.9,47600.0,67.3663,67.416,67.1536,67.2954,47600.0
2013-04-17 11:20:00,94.88,95.23,94.83,95.14,30300.0,67.2812,67.5294,67.2458,67.4656,30300.0
2013-04-17 11:30:00,95.13,95.21,94.95,95.21,22700.0,67.4585,67.5152,67.3309,67.5152,22700.0
2013-04-17 11:40:00,95.23,95.3,95.1,95.16,20500.0,67.5294,67.5791,67.4372,67.4798,20500.0
2013-04-17 11:50:00,95.16,95.24,94.97,95.18,29400.0,67.4798,67.5365,67.3451,67.494,29400.0
2013-04-17 12:00:00,95.17,95.21,95.02,95.04,10400.0,67.4869,67.5152,67.3805,67.3947,10400.0
2013-04-17 12:10:00,95.03,95.06,94.87,94.95,17300.0,67.3876,67.4089,67.2741,67.3309,17300.0
2013-04-17 12:20:00,94.96,94.96,94.7,94.71,26900.0,67.338,67.338,67.1536,67.1607,26900.0
2013-04-17 12:30:00,94.71,94.93,94.71,94.93,18000.0,67.1607,67.3167,67.1607,67.3167,18000.0
2013-04-17 12:40:00,94.92,95.05,94.86,95.0,48600.0,67.3096,67.4018,67.2671,67.3663,48600.0
2013-04-17 12:50:00,95.0,95.28,94.97,95.26,38600.0,67.3663,67.5649,67.3451,67.5507,38600.0
2013-04-17 13:00:00,95.26,95.58,95.26,95.45,126300.0,67.5507,67.7776,67.5507,67.6854,126300.0
2013-04-17 13:10:00,95.45,95.53,95.42,95.43,35800.0,67.6854,67.7422,67.6642,67.6713,35800.0
2013-04-17 13:20:00,95.43,95.78,95.41,95.7,77900.0,67.6713,67.9194,67.6571,67.8627,77900.0
2013-04-17 13:30:00,95.69,95.73,95.59,95.7,28000.0,67.8556,67.884,67.7847,67.8627,28000.0
2013-04-17 13:40:00,95.7,95.76,95.61,95.68,82500.0,67.8627,67.9053,67.7989,67.8485,82500.0
2013-04-17 13:50:00,95.68,95.72,95.63,95.65,56800.0,67.8485,67.8769,67.8131,67.8273,56800.0
2013-04-17 14:00:00,95.67,95.88,95.67,95.75,21200.0,67.8414,67.9904,67.8414,67.8982,21200.0
2013-04-17 14:10:00,95.75,95.8,95.55,95.56,43000.0,67.8982,67.9336,67.7563,67.7634,43000.0
2013-04-17 14:20:00,95.54,95.62,95.37,95.4,53500.0,67.7493,67.806,67.6287,67.65,53500.0
2013-04-17 14:30:00,95.38,95.4,95.26,95.36,81000.0,67.6358,67.65,67.5507,67.6216,81000.0
2013-04-17 14:40:00,95.36,95.36,95.17,95.27,31800.0,67.6216,67.6216,67.4869,67.5578,31800.0
2013-04-17 14:50:00,95.27,95.44,95.27,95.4,65200.0,67.5578,67.6783,67.5578,67.65,65200.0
2013-04-17 15:00:00,95.4,95.4,95.27,95.39,33100.0,67.65,67.65,67.5578,67.6429,33100.0
2013-04-17 15:10:00,95.39,95.56,95.31,95.51,35800.0,67.6429,67.7634,67.5862,67.728,35800.0
2013-04-17 15:20:00,95.5,95.52,95.37,95.39,33200.0,67.7209,67.7351,67.6287,67.6429,33200.0
2013-04-17 15:30:00,95.4,95.41,95.28,95.33,88600.0,67.65,67.6571,67.5649,67.6003,88600.0
2013-04-17 15:40:00,95.31,95.55,95.3,95.52,89600.0,67.5862,67.7563,67.5791,67.7351,89600.0
2013-04-17 15:50:00,95.53,95.59,95.52,95.56,135800.0,67.7422,67.7847,67.7351,67.7634,135800.0
2013-04-18 09:30:00,95.88,95.95,95.47,95.65,56500.0,67.9904,68.04,67.6996,67.8273,56500.0
2013-04-18 09:40:00,95.68,95.85,95.45,95.49,39100.0,67.8485,67.9691,67.6854,67.7138,39100.0
2013-04-18 09:50:00,95.53,95.54,94.77,94.77,29700.0,67.7422,67.7493,67.2032,67.2032,29700.0
2013-04-18 10:00:00,94.78,94.93,94.54,94.71,39200.0,67.2103,67.3167,67.0401,67.1607,39200.0
2013-04-18 10:10:00,94.77,94.99,94.77,94.83,24800.0,67.2032,67.3592,67.2032,67.2458,24800.0
2013-04-18 10:20:00,94.79,95.0,94.78,94.95,14500.0,67.2174,67.3663,67.2103,67.3309,14500.0
2013-04-18 10:30:00,94.97,95.07,94.68,94.7,22700.0,67.3451,67.416,67.1394,67.1536,22700.0
2013-04-18 10:40:00,94.72,94.86,94.69,94.81,21300.0,67.1678,67.2671,67.1465,67.2316,21300.0
2013-04-18 10:50:00,94.81,95.04,94.65,94.66,16600.0,67.2316,67.3947,67.1181,67.1252,16600.0
2013-04-18 11:00:00,94.64,94.68,94.54,94.64,15600.0,67.111,67.1394,67.0401,67.111,15600.0
2013-04-18 11:10:00,94.64,94.97,94.64,94.94,16500.0,67.111,67.3451,67.111,67.3238,16500.0
2013-04-18 11:20:00,94.98,95.02,94.72,94.74,11100.0,67.3521,67.3805,67.1678,67.182,11100.0
2013-04-18 11:30:00,94.74,94.9,94.72,94.86,15300.0,67.182,67.2954,67.1678,67.2671,15300.0
2013-04-18 11:40:00,94.87,94.92,94.72,94.77,16400.0,67.2741,67.3096,67.1678,67.2032,16400.0
2013-04-18 11:50:00,94.8,94.89,94.69,94.77,13600.0,67.2245,67.2883,67.1465,67.2032,13600.0
2013-04-18 12:00:00,94.78,94.88,94.76,94.83,17000.0,67.2103,67.2812,67.1961,67.2458,17000.0
2013-04-18 12:10:00,94.82,94.86,94.71,94.78,18900.0,67.2387,67.2671,67.1607,67.2103,18900.0
2013-04-18 12:20:00,94.77,94.93,94.74,94.87,41300.0,67.2032,67.3167,67.182,67.2741,41300.0
2013-04-18 12:30:00,94.87,94.95,94.84,94.92,62700.0,67.2741,67.3309,67.2529,67.3096,62700.0
2013-04-18 12:40:00,94.94,95.08,94.9,95.08,18400.0,67.3238,67.4231,67.2954,67.4231,18400.0
2013-04-18 12:50:00,95.06,95.13,95.04,95.04,9500.0,67.4089,67.4585,67.3947,67.3947,9500.0
2013-04-18 13:00:00,95.04,95.09,94.98,95.05,8900.0,67.3947,67.4301,67.3521,67.4018,8900.0
2013-04-18 13:10:00,95.03,95.06,94.89,94.9,25800.0,67.3876,67.4089,67.2883,67.2954,25800.0
2013-04-18 13:20:00,94.85,94.92,94.75,94.87,17600.0,67.26,67.3096,67.189,67.2741,17600.0
2013-04-18 13:30:00,94.84,94.88,94.74,94.85,14100.0,67.2529,67.2812,67.182,67.26,14100.0
2013-04-18 13:40:00,94.89,94.89,94.76,94.76,10200.0,67.2883,67.2883,67.1961,67.1961,10200.0
2013-04-18 13:50:00,94.76,94.77,94.66,94.73,19200.0,67.1961,67.2032,67.1252,67.1749,19200.0
2013-04-18 14:00:00,94.75,94.8,94.68,94.74,35300.0,67.189,67.2245,67.1394,67.182,35300.0
2013-04-18 14:10:00,94.72,94.72,94.59,94.63,18500.0,67.1678,67.1678,67.0756,67.104,18500.0
2013-04-18 14:20:00,94.64,94.8,94.54,94.73,17100.0,67.111,67.2245,67.0401,67.1749,17100.0
2013-04-18 14:30:00,94.72,94.86,94.69,94.78,14800.0,67.1678,67.2671,67.1465,67.2103,14800.0
2013-04-18 14:40:00,94.77,94.79,94.62,94.68,16800.0,67.2032,67.2174,67.0969,67.1394,16800.0
2013-04-18 14:50:00,94.69,94.73,94.55,94.67,27500.0,67.1465,67.1749,67.0472,67.1323,27500.0
2013-04-18 15:00:00,94.68,94.74,94.59,94.68,49100.0,67.1394,67.182,67.0756,67.1394,49100.0
2013-04-18 15:10:00,94.66,94.92,94.65,94.88,47300.0,67.1252,67.3096,67.1181,67.2812,47300.0
2013-04-18 15:20:00,94.89,94.96,94.8,94.94,35800.0,67.2883,67.338,67.2245,67.3238,35800.0
2013-04-18 15:30:00,94.95,95.08,94.9,94.99,52800.0,67.3309,67.4231,67.2954,67.3592,52800.0
2013-04-18 15:40:00,94.98,95.13,94.94,95.08,61900.0,67.3521,67.4585,67.3238,67.4231,61900.0
2013-04-18 15:50:00,95.06,95.14,94.93,95.02,109300.0,67.4089,67.4656,67.3167,67.3805,109300.0
2013-04-19 09:30:00,95.61,96.5,95.36,96.47,192700.0,67.7989,68.43,67.6216,68.4087,192700.0
2013-04-19 09:40:00,96.47,96.47,95.89,95.89,22900.0,68.4087,68.4087,67.9974,67.9974,22900.0
2013-04-19 09:50:00,95.91,96.02,95.58,95.72,12200.0,68.0116,68.0896,67.7776,67.8769,12200.0
2013-04-19 10:00:00,95.73,95.97,95.72,95.97,24800.0,67.884,68.0542,67.8769,68.0542,24800.0
2013-04-19 10:10:00,95.97,95.97,95.67,95.71,30300.0,68.0542,68.0542,67.8414,67.8698,30300.0
2013-04-19 10:20:00,95.71,95.9,95.61,95.86,57600.0,67.8698,68.0045,67.7989,67.9762,57600.0
2013-04-19 10:30:00,95.89,96.05,95.89,95.96,32700.0,67.9974,68.1109,67.9974,68.0471,32700.0
2013-04-19 10:40:00,95.97,95.97,95.74,95.94,30400.0,68.0542,68.0542,67.8911,68.0329,30400.0
2013-04-19 10:50:00,95.94,95.97,95.73,95.93,32200.0,68.0329,68.0542,67.884,68.0258,32200.0
2013-04-19 11:00:00,95.93,96.0,95.82,95.93,19300.0,68.0258,68.0754,67.9478,68.0258,19300.0
2013-04-19 11:10:00,95.94,95.96,95.81,95.9,42500.0,68.0329,68.0471,67.9407,68.0045,42500.0
2013-04-19 11:20:00,95.92,95.99,95.74,95.76,32600.0,68.0187,68.0684,67.8911,67.9053,32600.0
2013-04-19 11:30:00,95.77,96.08,95.74,95.96,21300.0,67.9124,68.1322,67.8911,68.0471,21300.0
2013-04-19 11:40:00,95.99,96.01,95.88,95.92,15700.0,68.0684,68.0825,67.9904,68.0187,15700.0
2013-04-19 11:50:00,95.92,95.96,95.84,95.92,15200.0,68.0187,68.0471,67.962,68.0187,15200.0
2013-04-19 12:00:00,95.93,95.93,95.8,95.81,16200.0,68.0258,68.0258,67.9336,67.9407,16200.0
2013-04-19 12:10:00,95.82,95.87,95.79,95.79,14600.0,67.9478,67.9833,67.9265,67.9265,14600.0
2013-04-19 12:20:00,95.79,95.8,95.72,95.76,13100.0,67.9265,67.9336,67.8769,67.9053,13100.0
2013-04-19 12:30:00,95.76,95.89,95.72,95.86,10400.0,67.9053,67.9974,67.8769,67.9762,10400.0
2013-04-19 12:40:00,95.85,95.91,95.76,95.8,15700.0,67.9691,68.0116,67.9053,67.9336,15700.0
2013-04-19 12:50:00,95.75,95.94,95.75,95.85,8000.0,67.8982,68.0329,67.8982,67.9691,8000.0
2013-04-19 13:00:00,95.85,95.88,95.77,95.79,15900.0,67.9691,67.9904,67.9124,67.9265,15900.0
2013-04-19 13:10:00,95.81,95.9,95.8,95.82,12100.0,67.9407,68.0045,67.9336,67.9478,12100.0
2013-04-19 13:20:00,95.81,95.92,95.78,95.9,14200.0,67.9407,68.0187,67.9194,68.0045,14200.0
2013-04-19 13:30:00,95.88,95.98,95.78,95.81,17300.0,67.9904,68.0613,67.9194,67.9407,17300.0
2013-04-19 13:40:00,95.81,96.01,95.79,95.97,14800.0,67.9407,68.0825,67.9265,68.0542,14800.0
2013-04-19 13:50:00,95.93,96.06,95.91,95.99,7900.0,68.0258,68.118,68.0116,68.0684,7900.0
2013-04-19 14:00:00,95.99,96.11,95.99,96.11,10900.0,68.0684,68.1535,68.0684,68.1535,10900.0
2013-04-19 14:10:00,96.12,96.17,96.01,96.01,11400.0,68.1605,68.196,68.0825,68.0825,11400.0
2013-04-19 14:20:00,96.0,96.07,95.97,96.01,21900.0,68.0754,68.1251,68.0542,68.0825,21900.0
2013-04-19 14:30:00,96.02,96.14,95.97,96.07,20200.0,68.0896,68.1747,68.0542,68.1251,20200.0
2013-04-19 14:40:00,96.09,96.18,96.02,96.14,22800.0,68.1393,68.2031,68.0896,68.1747,22800.0
2013-04-19 14:50:00,96.13,96.15,96.04,96.06,22000.0,68.1676,68.1818,68.1038,68.118,22000.0
2013-04-19 15:00:00,96.06,96.1,95.98,96.02,24200.0,68.118,68.1464,68.0613,68.0896,24200.0
2013-04-19 15:10:00,95.97,96.05,95.95,96.01,28500.0,68.0542,68.1109,68.04,68.0825,28500.0
2013-04-19 15:20:00,95.99,96.09,95.97,96.06,40200.0,68.0684,68.1393,68.0542,68.118,40200.0
2013-04-19 15:30:00,96.04,96.15,95.98,96.05,59400.0,68.1038,68.1818,68.0613,68.1109,59400.0
2013-04-19 15:40:00,96.04,96.21,96.04,96.21,83200.0,68.1038,68.2244,68.1038,68.2244,83200.0
2013-04-19 15:50:00,96.2,96.3,96.13,96.27,182200.0,68.2173,68.2882,68.1676,68.2669,182200.0
2013-04-22 09:30:00,96.6,96.67,96.19,96.19,49400.0,68.5009,68.5506,68.2102,68.2102,49400.0
2013-04-22 09:40:00,96.19,96.45,96.07,96.13,32100.0,68.2102,68.3946,68.1251,68.1676,32100.0
2013-04-22 09:50:00,96.2,96.29,96.08,96.13,13200.0,68.2173,68.2811,68.1322,68.1676,13200.0
2013-04-22 10:00:00,96.12,96.26,95.91,96.23,38900.0,68.1605,68.2598,68.0116,68.2385,38900.0
2013-04-22 10:10:00,96.18,96.19,96.0,96.01,22800.0,68.2031,68.2102,68.0754,68.0825,22800.0
2013-04-22 10:20:00,96.01,96.06,95.81,95.87,9700.0,68.0825,68.118,67.9407,67.9833,9700.0
2013-04-22 10:30:00,95.87,95.95,95.7,95.93,13200.0,67.9833,68.04,67.8627,68.0258,13200.0
2013-04-22 10:40:00,95.89,96.04,95.89,96.04,8800.0,67.9974,68.1038,67.9974,68.1038,8800.0
2013-04-22 10:50:00,96.0,96.02,95.86,95.98,10800.0,68.0754,68.0896,67.9762,68.0613,10800.0
2013-04-22 11:00:00,95.98,96.02,95.89,95.91,7400.0,68.0613,68.0896,67.9974,68.0116,7400.0
2013-04-22 11:10:00,95.9,96.03,95.9,96.03,9300.0,68.0045,68.0967,68.0045,68.0967,9300.0
2013-04-22 11:20:00,96.0,96.05,95.92,96.03,14600.0,68.0754,68.1109,68.0187,68.0967,14600.0
2013-04-22 11:30:00,96.04,96.26,96.04,96.18,21700.0,68.1038,68.2598,68.1038,68.2031,21700.0
2013-04-22 11:40:00,96.13,96.16,96.04,96.07,19600.0,68.1676,68.1889,68.1038,68.1251,19600.0
2013-04-22 11:50:00,96.08,96.25,96.07,96.23,20800.0,68.1322,68.2527,68.1251,68.2385,20800.0
2013-04-22 12:00:00,96.24,96.25,95.92,96.06,39100.0,68.2456,68.2527,68.0187,68.118,39100.0
2013-04-22 12:10:00,96.09,96.1,95.89,96.03,29900.0,68.1393,68.1464,67.9974,68.0967,29900.0
2013-04-22 12:20:00,96.01,96.08,95.95,96.02,36100.0,68.0825,68.1322,68.04,68.0896,36100.0
2013-04-22 12:30:00,96.01,96.05,95.88,96.05,14600.0,68.0825,68.1109,67.9904,68.1109,14600.0
2013-04-22 12:40:00,96.08,96.08,95.97,96.01,23400.0,68.1322,68.1322,68.0542,68.0825,23400.0
2013-04-22 12:50:00,95.96,96.05,95.91,96.01,17900.0,68.0471,68.1109,68.0116,68.0825,17900.0
2013-04-22 13:00:00,96.0,96.03,95.87,95.9,18900.0,68.0754,68.0967,67.9833,68.0045,18900.0
2013-04-22 13:10:00,95.9,95.91,95.78,95.78,16800.0,68.0045,68.0116,67.9194,67.9194,16800.0
2013-04-22 13:20:00,95.8,95.86,95.74,95.8,22100.0,67.9336,67.9762,67.8911,67.9336,22100.0
2013-04-22 13:30:00,95.81,95.86,95.78,95.81,45800.0,67.9407,67.9762,67.9194,67.9407,45800.0
2013-04-22 13:40:00,95.8,95.83,95.71,95.81,23000.0,67.9336,67.9549,67.8698,67.9407,23000.0
2013-04-22 13:50:00,95.79,95.81,95.71,95.75,23400.0,67.9265,67.9407,67.8698,67.8982,23400.0
2013-04-22 14:00:00,95.75,95.76,95.68,95.7,29400.0,67.8982,67.9053,67.8485,67.8627,29400.0
2013-04-22 14:10:00,95.7,95.91,95.67,95.84,36700.0,67.8627,68.0116,67.8414,67.962,36700.0
2013-04-22 14:20:00,95.85,96.09,95.84,95.99,44900.0,67.9691,68.1393,67.962,68.0684,44900.0
2013-04-22 14:30:00,96.0,96.07,95.9,96.02,43400.0,68.0754,68.1251,68.0045,68.0896,43400.0
2013-04-22 14:40:00,96.0,96.05,95.9,95.99,29000.0,68.0754,68.1109,68.0045,68.0684,29000.0
2013-04-22 14:50:00,96.0,96.02,95.78,95.78,19400.0,68.0754,68.0896,67.9194,67.9194,19400.0
2013-04-22 15:00:00,95.79,96.0,95.79,95.94,34800.0,67.9265,68.0754,67.9265,68.0329,34800.0
2013-04-22 15:10:00,95.94,96.02,95.89,95.98,37900.0,68.0329,68.0896,67.9974,68.0613,37900.0
2013-04-22 15:20:00,95.99,96.11,95.93,95.94,59100.0,68.0684,68.1535,68.0258,68.0329,59100.0
2013-04-22 15:30:00,95.93,96.03,95.85,95.87,54100.0,68.0258,68.0967,67.9691,67.9833,54100.0
2013-04-22 15:40:00,95.88,96.06,95.83,95.88,72900.0,67.9904,68.118,67.9549,67.9904,72900.0
2013-04-22 15:50:00,95.9,95.9,95.8,95.83,125500.0,68.0045,68.0045,67.9336,67.9549,125500.0
2013-04-23 09:30:00,98.25,99.49,97.15,97.93,201800.0,69.671,70.5503,68.8909,69.444,201800.0
2013-04-23 09:40:00,97.83,98.0,97.25,97.4,77100.0,69.3731,69.4937,68.9618,69.0682,77100.0
2013-04-23 09:50:00,97.32,98.2,97.32,97.71,83900.0,69.0115,69.6355,69.0115,69.288,83900.0
2013-04-23 10:00:00,97.7,98.18,97.7,98.07,79800.0,69.281,69.6213,69.281,69.5433,79800.0
2013-04-23 10:10:00,98.08,98.37,97.89,97.89,58900.0,69.5504,69.7561,69.4157,69.4157,58900.0
2013-04-23 10:20:00,97.84,98.05,97.78,97.81,46300.0,69.3802,69.5291,69.3377,69.359,46300.0
2013-04-23 10:30:00,97.84,98.02,97.8,97.93,43200.0,69.3802,69.5079,69.3519,69.444,43200.0
2013-04-23 10:40:00,97.94,98.15,97.91,98.12,66600.0,69.4511,69.6001,69.4299,69.5788,66600.0
2013-04-23 10:50:00,98.13,98.23,97.92,97.99,34500.0,69.5859,69.6568,69.437,69.4866,34500.0
2013-04-23 11:00:00,98.0,98.04,97.52,97.89,30600.0,69.4937,69.5221,69.1533,69.4157,30600.0
2013-04-23 11:10:00,97.9,97.94,97.82,97.84,24400.0,69.4228,69.4511,69.366,69.3802,24400.0
2013-04-23 11:20:00,97.84,97.85,97.51,97.59,40200.0,69.3802,69.3873,69.1462,69.2029,40200.0
2013-04-23 11:30:00,97.55,97.75,97.55,97.71,29700.0,69.1746,69.3164,69.1746,69.288,29700.0
2013-04-23 11:40:00,97.72,97.78,97.21,97.33,52000.0,69.2951,69.3377,68.9335,69.0186,52000.0
2013-04-23 11:50:00,97.33,97.41,97.14,97.28,32200.0,69.0186,69.0753,68.8838,68.9831,32200.0
2013-04-23 12:00:00,97.26,97.34,97.15,97.18,37600.0,68.9689,69.0257,68.8909,68.9122,37600.0
2013-04-23 12:10:00,97.19,97.49,97.12,97.36,29500.0,68.9193,69.132,68.8697,69.0399,29500.0
2013-04-23 12:20:00,97.32,97.36,97.2,97.22,14900.0,69.0115,69.0399,68.9264,68.9406,14900.0
2013-04-23 12:30:00,97.23,97.27,97.04,97.07,24800.0,68.9477,68.976,68.8129,68.8342,24800.0
2013-04-23 12:40:00,97.07,97.15,96.85,96.86,25400.0,68.8342,68.8909,68.6782,68.6853,25400.0
2013-04-23 12:50:00,96.85,96.89,96.59,96.88,38100.0,68.6782,68.7066,68.4938,68.6995,38100.0
2013-04-23 13:00:00,96.88,96.94,95.9,95.93,70500.0,68.6995,68.742,68.0045,68.0258,70500.0
2013-04-23 13:10:00,96.0,96.89,95.86,96.76,42800.0,68.0754,68.7066,67.9762,68.6144,42800.0
2013-04-23 13:20:00,96.78,96.81,96.56,96.6,29700.0,68.6286,68.6498,68.4726,68.5009,29700.0
2013-04-23 13:30:00,96.63,96.87,96.62,96.71,26900.0,68.5222,68.6924,68.5151,68.5789,26900.0
2013-04-23 13:40:00,96.71,96.79,96.64,96.75,29300.0,68.5789,68.6357,68.5293,68.6073,29300.0
2013-04-23 13:50:00,96.75,96.82,96.56,96.58,23300.0,68.6073,68.6569,68.4726,68.4867,23300.0
2013-04-23 14:00:00,96.59,97.04,96.58,96.9,28600.0,68.4938,68.8129,68.4867,68.7137,28600.0
2013-04-23 14:10:00,96.94,97.01,96.82,96.83,28600.0,68.742,68.7917,68.6569,68.664,28600.0
2013-04-23 14:20:00,96.83,96.93,96.75,96.76,18300.0,68.664,68.7349,68.6073,68.6144,18300.0
2013-04-23 14:30:00,96.73,96.89,96.73,96.74,15000.0,68.5931,68.7066,68.5931,68.6002,15000.0
2013-04-23 14:40:00,96.76,96.81,96.36,96.68,43800.0,68.6144,68.6498,68.3307,68.5576,43800.0
2013-04-23 14:50:00,96.66,96.84,96.65,96.81,21200.0,68.5435,68.6711,68.5364,68.6498,21200.0
2013-04-23 15:00:00,96.81,96.89,96.7,96.82,28600.0,68.6498,68.7066,68.5718,68.6569,28600.0
2013-04-23 15:10:00,96.83,97.16,96.83,97.11,38500.0,68.664,68.898,68.664,68.8626,38500.0
2013-04-23 15:20:00,97.11,97.25,97.05,97.17,37100.0,68.8626,68.9618,68.82,68.9051,37100.0
2013-04-23 15:30:00,97.19,97.41,97.18,97.32,73700.0,68.9193,69.0753,68.9122,69.0115,73700.0
2013-04-23 15:40:00,97.3,97.31,97.04,97.28,56800.0,68.9973,69.0044,68.8129,68.9831,56800.0
2013-04-23 15:50:00,97.3,97.32,96.94,97.05,247000.0,68.9973,69.0115,68.742,68.82,247000.0
2013-04-24 09:30:00,97.63,98.16,97.55,97.93,115800.0,69.2313,69.6071,69.1746,69.444,115800.0
2013-04-24 09:40:00,97.98,98.28,97.85,98.24,137200.0,69.4795,69.6922,69.3873,69.6639,137200.0
2013-04-24 09:50:00,98.23,98.27,97.95,98.14,34100.0,69.6568,69.6851,69.4582,69.593,34100.0
2013-04-24 10:00:00,98.19,98.23,97.81,97.91,52700.0,69.6284,69.6568,69.359,69.4299,52700.0
2013-04-24 10:10:00,97.9,97.94,97.75,97.87,35800.0,69.4228,69.4511,69.3164,69.4015,35800.0
2013-04-24 10:20:00,97.9,98.05,97.86,97.99,45000.0,69.4228,69.5291,69.3944,69.4866,45000.0
2013-04-24 10:30:00,98.0,98.05,97.75,97.82,58700.0,69.4937,69.5291,69.3164,69.366,58700.0
2013-04-24 10:40:00,97.83,98.06,97.8,98.06,31000.0,69.3731,69.5362,69.3519,69.5362,31000.0
2013-04-24 10:50:00,98.07,98.08,97.88,98.06,47100.0,69.5433,69.5504,69.4086,69.5362,47100.0
2013-04-24 11:00:00,98.05,98.05,97.56,97.75,46100.0,69.5291,69.5291,69.1817,69.3164,46100.0
2013-04-24 11:10:00,97.76,98.02,97.73,98.0,27100.0,69.3235,69.5079,69.3022,69.4937,27100.0
2013-04-24 11:20:00,98.02,98.02,97.85,98.01,28800.0,69.5079,69.5079,69.3873,69.5008,28800.0
2013-04-24 11:30:00,98.0,98.01,97.62,97.65,32000.0,69.4937,69.5008,69.2242,69.2455,32000.0
2013-04-24 11:40:00,97.65,97.87,97.62,97.85,28800.0,69.2455,69.4015,69.2242,69.3873,28800.0
2013-04-24 11:50:00,97.82,97.96,97.82,97.93,30600.0,69.366,69.4653,69.366,69.444,30600.0
2013-04-24 12:00:00,97.95,98.05,97.91,97.99,36800.0,69.4582,69.5291,69.4299,69.4866,36800.0
2013-04-24 12:10:00,97.96,97.96,97.76,97.88,14700.0,69.4653,69.4653,69.3235,69.4086,14700.0
2013-04-24 12:20:00,97.9,98.05,97.82,97.88,25100.0,69.4228,69.5291,69.366,69.4086,25100.0
2013-04-24 12:30:00,97.91,98.02,97.84,97.87,18300.0,69.4299,69.5079,69.3802,69.4015,18300.0
2013-04-24 12:40:00,97.87,97.97,97.77,97.77,22200.0,69.4015,69.4724,69.3306,69.3306,22200.0
2013-04-24 12:50:00,97.78,97.78,97.7,97.75,36400.0,69.3377,69.3377,69.281,69.3164,36400.0
2013-04-24 13:00:00,97.75,97.9,97.74,97.9,32300.0,69.3164,69.4228,69.3093,69.4228,32300.0
2013-04-24 13:10:00,97.9,97.98,97.87,97.98,35500.0,69.4228,69.4795,69.4015,69.4795,35500.0
2013-04-24 13:20:00,97.98,97.98,97.84,97.88,43200.0,69.4795,69.4795,69.3802,69.4086,43200.0
2013-04-24 13:30:00,97.88,97.98,97.84,97.96,49400.0,69.4086,69.4795,69.3802,69.4653,49400.0
2013-04-24 13:40:00,97.96,98.03,97.93,97.99,27300.0,69.4653,69.515,69.444,69.4866,27300.0
2013-04-24 13:50:00,97.98,98.0,97.77,97.79,46200.0,69.4795,69.4937,69.3306,69.3448,46200.0
2013-04-24 14:00:00,97.79,97.83,97.7,97.73,35500.0,69.3448,69.3731,69.281,69.3022,35500.0
2013-04-24 14:10:00,97.72,97.86,97.72,97.84,24300.0,69.2951,69.3944,69.2951,69.3802,24300.0
2013-04-24 14:20:00,97.86,97.94,97.82,97.91,14600.0,69.3944,69.4511,69.366,69.4299,14600.0
2013-04-24 14:30:00,97.91,97.91,97.73,97.82,35100.0,69.4299,69.4299,69.3022,69.366,35100.0
2013-04-24 14:40:00,97.83,97.84,97.69,97.7,40000.0,69.3731,69.3802,69.2739,69.281,40000.0
2013-04-24 14:50:00,97.7,97.79,97.66,97.72,43100.0,69.281,69.3448,69.2526,69.2951,43100.0
2013-04-24 15:00:00,97.72,97.83,97.7,97.81,56500.0,69.2951,69.3731,69.281,69.359,56500.0
2013-04-24 15:10:00,97.82,97.87,97.75,97.86,38900.0,69.366,69.4015,69.3164,69.3944,38900.0
2013-04-24 15:20:00,97.86,97.86,97.64,97.65,35400.0,69.3944,69.3944,69.2384,69.2455,35400.0
2013-04-24 15:30:00,97.66,97.81,97.64,97.74,55700.0,69.2526,69.359,69.2384,69.3093,55700.0
2013-04-24 15:40:00,97.75,97.81,97.71,97.72,52300.0,69.3164,69.359,69.288,69.2951,52300.0
2013-04-24 15:50:00,97.71,97.76,97.6,97.68,115600.0,69.288,69.3235,69.21,69.2668,115600.0
2013-04-25 09:30:00,96.2,97.77,96.0,96.97,402800.0,68.2173,69.3306,68.0754,68.7633,402800.0
2013-04-25 09:40:00,96.97,97.16,96.59,96.69,75900.0,68.7633,68.898,68.4938,68.5647,75900.0
2013-04-25 09:50:00,96.69,97.17,96.68,97.17,49700.0,68.5647,68.9051,68.5576,68.9051,49700.0
2013-04-25 10:00:00,97.18,97.51,97.15,97.29,61600.0,68.9122,69.1462,68.8909,68.9902,61600.0
2013-04-25 10:10:00,97.34,97.43,97.26,97.36,46700.0,69.0257,69.0895,68.9689,69.0399,46700.0
2013-04-25 10:20:00,97.36,97.59,97.33,97.59,44800.0,69.0399,69.2029,69.0186,69.2029,44800.0
2013-04-25 10:30:00,97.57,97.59,97.53,97.58,30100.0,69.1888,69.2029,69.1604,69.1959,30100.0
2013-04-25 10:40:00,97.55,97.63,97.49,97.5,50500.0,69.1746,69.2313,69.132,69.1391,50500.0
2013-04-25 10:50:00,97.49,97.72,97.49,97.72,24400.0,69.132,69.2951,69.132,69.2951,24400.0
2013-04-25 11:00:00,97.73,97.88,97.72,97.88,33000.0,69.3022,69.4086,69.2951,69.4086,33000.0
2013-04-25 11:10:00,97.87,98.08,97.85,98.03,38900.0,69.4015,69.5504,69.3873,69.515,38900.0
2013-04-25 11:20:00,98.05,98.13,97.95,98.09,19700.0,69.5291,69.5859,69.4582,69.5575,19700.0
2013-04-25 11:30:00,98.09,98.18,98.06,98.11,49200.0,69.5575,69.6213,69.5362,69.5717,49200.0
2013-04-25 11:40:00,98.12,98.15,98.01,98.09,44000.0,69.5788,69.6001,69.5008,69.5575,44000.0
2013-04-25 11:50:00,98.09,98.3,98.09,98.29,24200.0,69.5575,69.7064,69.5575,69.6993,24200.0
2013-04-25 12:00:00,98.3,98.4,98.25,98.4,44000.0,69.7064,69.7773,69.671,69.7773,44000.0
2013-04-25 12:10:00,98.42,98.48,98.37,98.4,36800.0,69.7915,69.8341,69.7561,69.7773,36800.0
2013-04-25 12:20:00,98.4,98.48,98.4,98.48,20200.0,69.7773,69.8341,69.7773,69.8341,20200.0
2013-04-25 12:30:00,98.46,98.5,98.38,98.4,29700.0,69.8199,69.8482,69.7632,69.7773,29700.0
2013-04-25 12:40:00,98.39,98.41,98.36,98.36,15000.0,69.7702,69.7844,69.749,69.749,15000.0
2013-04-25 12:50:00,98.36,98.39,98.34,98.37,16800.0,69.749,69.7702,69.7348,69.7561,16800.0
2013-04-25 13:00:00,98.37,98.48,98.34,98.47,39800.0,69.7561,69.8341,69.7348,69.827,39800.0
2013-04-25 13:10:00,98.46,98.53,98.46,98.47,38100.0,69.8199,69.8695,69.8199,69.827,38100.0
2013-04-25 13:20:00,98.49,98.54,98.45,98.51,23800.0,69.8412,69.8766,69.8128,69.8553,23800.0
2013-04-25 13:30:00,98.51,98.52,98.43,98.43,22500.0,69.8553,69.8624,69.7986,69.7986,22500.0
2013-04-25 13:40:00,98.42,98.43,98.3,98.41,21300.0,69.7915,69.7986,69.7064,69.7844,21300.0
2013-04-25 13:50:00,98.41,98.47,98.37,98.42,30300.0,69.7844,69.827,69.7561,69.7915,30300.0
2013-04-25 14:00:00,98.43,98.54,98.39,98.52,21800.0,69.7986,69.8766,69.7702,69.8624,21800.0
2013-04-25 14:10:00,98.52,98.61,98.47,98.61,69400.0,69.8624,69.9262,69.827,69.9262,69400.0
2013-04-25 14:20:00,98.62,98.62,98.51,98.55,53000.0,69.9333,69.9333,69.8553,69.8837,53000.0
2013-04-25 14:30:00,98.55,98.65,98.49,98.63,21600.0,69.8837,69.9546,69.8412,69.9404,21600.0
2013-04-25 14:40:00,98.63,98.63,98.37,98.37,25500.0,69.9404,69.9404,69.7561,69.7561,25500.0
2013-04-25 14:50:00,98.36,98.41,98.3,98.4,33800.0,69.749,69.7844,69.7064,69.7773,33800.0
2013-04-25 15:00:00,98.39,98.44,98.29,98.34,32200.0,69.7702,69.8057,69.6993,69.7348,32200.0
2013-04-25 15:10:00,98.33,98.35,98.13,98.16,38600.0,69.7277,69.7419,69.5859,69.6071,38600.0
2013-04-25 15:20:00,98.2,98.27,98.16,98.22,32600.0,69.6355,69.6851,69.6071,69.6497,32600.0
2013-04-25 15:30:00,98.21,98.37,98.18,98.34,56800.0,69.6426,69.7561,69.6213,69.7348,56800.0
2013-04-25 15:40:00,98.33,98.42,98.28,98.41,100600.0,69.7277,69.7915,69.6922,69.7844,100600.0
2013-04-25 15:50:00,98.4,98.41,98.17,98.32,118000.0,69.7773,69.7844,69.6142,69.7206,118000.0
2013-04-26 09:30:00,98.27,99.07,98.14,98.84,108000.0,69.6851,70.2524,69.593,70.0893,108000.0
2013-04-26 09:40:00,98.83,99.0,98.77,98.88,38000.0,70.0823,70.2028,70.0397,70.1177,38000.0
2013-04-26 09:50:00,98.89,98.98,98.71,98.98,40300.0,70.1248,70.1886,69.9972,70.1886,40300.0
2013-04-26 10:00:00,98.97,98.99,98.83,98.87,41300.0,70.1815,70.1957,70.0823,70.1106,41300.0
2013-04-26 10:10:00,98.9,99.01,98.74,98.85,32200.0,70.1319,70.2099,70.0184,70.0964,32200.0
2013-04-26 10:20:00,98.85,98.97,98.81,98.94,26400.0,70.0964,70.1815,70.0681,70.1603,26400.0
2013-04-26 10:30:00,98.93,98.96,98.83,98.95,25100.0,70.1532,70.1744,70.0823,70.1674,25100.0
2013-04-26 10:40:00,98.95,99.07,98.95,99.0,48700.0,70.1674,70.2524,70.1674,70.2028,48700.0
2013-04-26 10:50:00,99.02,99.02,98.88,98.92,38900.0,70.217,70.217,70.1177,70.1461,38900.0
2013-04-26 11:00:00,98.91,99.02,98.91,98.97,54700.0,70.139,70.217,70.139,70.1815,54700.0
2013-04-26 11:10:00,98.99,99.06,98.93,99.0,42800.0,70.1957,70.2454,70.1532,70.2028,42800.0
2013-04-26 11:20:00,99.0,99.11,98.92,99.1,32200.0,70.2028,70.2808,70.1461,70.2737,32200.0
2013-04-26 11:30:00,99.08,99.1,98.86,98.9,28800.0,70.2595,70.2737,70.1035,70.1319,28800.0
2013-04-26 11:40:00,98.88,98.89,98.67,98.73,15300.0,70.1177,70.1248,69.9688,70.0113,15300.0
2013-04-26 11:50:00,98.73,98.82,98.62,98.81,43100.0,70.0113,70.0752,69.9333,70.0681,43100.0
2013-04-26 12:00:00,98.8,98.85,98.73,98.8,42300.0,70.061,70.0964,70.0113,70.061,42300.0
2013-04-26 12:10:00,98.8,98.87,98.71,98.8,22300.0,70.061,70.1106,69.9972,70.061,22300.0
2013-04-26 12:20:00,98.81,98.87,98.74,98.82,14000.0,70.0681,70.1106,70.0184,70.0752,14000.0
2013-04-26 12:30:00,98.82,98.85,98.77,98.8,22400.0,70.0752,70.0964,70.0397,70.061,22400.0
2013-04-26 12:40:00,98.81,98.87,98.74,98.77,19700.0,70.0681,70.1106,70.0184,70.0397,19700.0
2013-04-26 12:50:00,98.77,98.84,98.75,98.8,15800.0,70.0397,70.0893,70.0255,70.061,15800.0
2013-04-26 13:00:00,98.82,98.82,98.77,98.81,19500.0,70.0752,70.0752,70.0397,70.0681,19500.0
2013-04-26 13:10:00,98.8,98.81,98.66,98.7,16900.0,70.061,70.0681,69.9617,69.9901,16900.0
2013-04-26 13:20:00,98.68,98.81,98.66,98.78,26300.0,69.9759,70.0681,69.9617,70.0468,26300.0
2013-04-26 13:30:00,98.78,98.79,98.74,98.76,20100.0,70.0468,70.0539,70.0184,70.0326,20100.0
2013-04-26 13:40:00,98.78,98.87,98.75,98.75,55100.0,70.0468,70.1106,70.0255,70.0255,55100.0
2013-04-26 13:50:00,98.74,98.75,98.64,98.73,27200.0,70.0184,70.0255,69.9475,70.0113,27200.0
2013-04-26 14:00:00,98.74,98.74,98.65,98.67,31600.0,70.0184,70.0184,69.9546,69.9688,31600.0
2013-04-26 14:10:00,98.66,98.73,98.63,98.73,25700.0,69.9617,70.0113,69.9404,70.0113,25700.0
2013-04-26 14:20:00,98.73,98.75,98.68,98.72,15200.0,70.0113,70.0255,69.9759,70.0043,15200.0
2013-04-26 14:30:00,98.72,98.8,98.72,98.79,23200.0,70.0043,70.061,70.0043,70.0539,23200.0
2013-04-26 14:40:00,98.8,98.82,98.74,98.8,40300.0,70.061,70.0752,70.0184,70.061,40300.0
2013-04-26 14:50:00,98.79,98.82,98.73,98.77,25400.0,70.0539,70.0752,70.0113,70.0397,25400.0
2013-04-26 15:00:00,98.79,98.92,98.77,98.91,42600.0,70.0539,70.1461,70.0397,70.139,42600.0
2013-04-26 15:10:00,98.92,98.98,98.89,98.96,29400.0,70.1461,70.1886,70.1248,70.1744,29400.0
2013-04-26 15:20:00,98.96,99.1,98.95,99.08,55100.0,70.1744,70.2737,70.1674,70.2595,55100.0
2013-04-26 15:30:00,99.08,99.4,99.08,99.36,99200.0,70.2595,70.4865,70.2595,70.4581,99200.0
2013-04-26 15:40:00,99.35,99.4,99.07,99.13,72500.0,70.451,70.4865,70.2524,70.295,72500.0
2013-04-26 15:50:00,99.13,99.13,98.91,98.98,102900.0,70.295,70.295,70.139,70.1886,102900.0
2013-04-29 09:30:00,98.99,99.0,98.57,98.81,48300.0,70.1957,70.2028,69.8979,70.0681,48300.0
2013-04-29 09:40:00,98.83,98.86,98.65,98.75,31500.0,70.0823,70.1035,69.9546,70.0255,31500.0
2013-04-29 09:50:00,98.76,98.95,98.73,98.89,26100.0,70.0326,70.1674,70.0113,70.1248,26100.0
2013-04-29 10:00:00,98.92,99.06,98.87,99.03,45500.0,70.1461,70.2454,70.1106,70.2241,45500.0
2013-04-29 10:10:00,99.03,99.04,98.73,98.74,32900.0,70.2241,70.2312,70.0113,70.0184,32900.0
2013-04-29 10:20:00,98.74,98.77,98.6,98.72,18500.0,70.0184,70.0397,69.9192,70.0043,18500.0
2013-04-29 10:30:00,98.71,98.81,98.67,98.76,18300.0,69.9972,70.0681,69.9688,70.0326,18300.0
2013-04-29 10:40:00,98.77,98.87,98.77,98.86,44400.0,70.0397,70.1106,70.0397,70.1035,44400.0
2013-04-29 10:50:00,98.88,98.97,98.85,98.95,19900.0,70.1177,70.1815,70.0964,70.1674,19900.0
2013-04-29 11:00:00,98.95,98.95,98.81,98.91,22300.0,70.1674,70.1674,70.0681,70.139,22300.0
2013-04-29 11:10:00,98.9,98.95,98.85,98.86,22200.0,70.1319,70.1674,70.0964,70.1035,22200.0
2013-04-29 11:20:00,98.85,98.97,98.83,98.97,26100.0,70.0964,70.1815,70.0823,70.1815,26100.0
2013-04-29 11:30:00,98.96,98.96,98.85,98.92,29900.0,70.1744,70.1744,70.0964,70.1461,29900.0
2013-04-29 11:40:00,98.92,98.95,98.78,98.78,26900.0,70.1461,70.1674,70.0468,70.0468,26900.0
2013-04-29 11:50:00,98.79,98.87,98.79,98.86,16100.0,70.0539,70.1106,70.0539,70.1035,16100.0
2013-04-29 12:00:00,98.88,99.08,98.88,99.02,22100.0,70.1177,70.2595,70.1177,70.217,22100.0
2013-04-29 12:10:00,99.03,99.08,98.91,98.93,17000.0,70.2241,70.2595,70.139,70.1532,17000.0
2013-04-29 12:20:00,98.94,98.99,98.93,98.97,14200.0,70.1603,70.1957,70.1532,70.1815,14200.0
2013-04-29 12:30:00,98.95,99.07,98.94,99.05,13600.0,70.1674,70.2524,70.1603,70.2383,13600.0
2013-04-29 12:40:00,99.04,99.08,99.0,99.05,22100.0,70.2312,70.2595,70.2028,70.2383,22100.0
2013-04-29 12:50:00,99.03,99.12,98.99,99.07,29100.0,70.2241,70.2879,70.1957,70.2524,29100.0
2013-04-29 13:00:00,99.06,99.18,99.04,99.18,35500.0,70.2454,70.3304,70.2312,70.3304,35500.0
2013-04-29 13:10:00,99.17,99.2,99.06,99.08,17100.0,70.3234,70.3446,70.2454,70.2595,17100.0
2013-04-29 13:20:00,99.07,99.07,99.0,99.06,41000.0,70.2524,70.2524,70.2028,70.2454,41000.0
2013-04-29 13:30:00,99.06,99.09,98.99,98.99,29500.0,70.2454,70.2666,70.1957,70.1957,29500.0
2013-04-29 13:40:00,98.99,99.04,98.94,99.01,23400.0,70.1957,70.2312,70.1603,70.2099,23400.0
2013-04-29 13:50:00,99.01,99.02,98.93,98.98,30900.0,70.2099,70.217,70.1532,70.1886,30900.0
2013-04-29 14:00:00,98.98,99.04,98.93,98.94,34400.0,70.1886,70.2312,70.1532,70.1603,34400.0
2013-04-29 14:10:00,98.94,98.96,98.83,98.84,28000.0,70.1603,70.1744,70.0823,70.0893,28000.0
2013-04-29 14:20:00,98.85,98.9,98.83,98.88,20600.0,70.0964,70.1319,70.0823,70.1177,20600.0
2013-04-29 14:30:00,98.89,99.0,98.85,98.99,20300.0,70.1248,70.2028,70.0964,70.1957,20300.0
2013-04-29 14:40:00,98.99,99.08,98.99,99.01,18100.0,70.1957,70.2595,70.1957,70.2099,18100.0
2013-04-29 14:50:00,99.02,99.1,99.02,99.09,14200.0,70.217,70.2737,70.217,70.2666,14200.0
2013-04-29 15:00:00,99.09,99.1,98.94,99.1,38200.0,70.2666,70.2737,70.1603,70.2737,38200.0
2013-04-29 15:10:00,99.09,99.13,99.04,99.1,16700.0,70.2666,70.295,70.2312,70.2737,16700.0
2013-04-29 15:20:00,99.1,99.1,99.0,99.06,30100.0,70.2737,70.2737,70.2028,70.2454,30100.0
2013-04-29 15:30:00,99.07,99.19,99.03,99.13,36100.0,70.2524,70.3375,70.2241,70.295,36100.0
2013-04-29 15:40:00,99.13,99.21,99.04,99.05,41400.0,70.295,70.3517,70.2312,70.2383,41400.0
2013-04-29 15:50:00,99.04,99.08,99.01,99.05,94800.0,70.2312,70.2595,70.2099,70.2383,94800.0
2013-04-30 09:30:00,98.6,99.18,98.34,99.17,116900.0,69.9192,70.3304,69.7348,70.3234,116900.0
2013-04-30 09:40:00,99.16,99.2,98.96,99.02,54600.0,70.3163,70.3446,70.1744,70.217,54600.0
2013-04-30 09:50:00,99.01,99.02,98.72,98.84,21400.0,70.2099,70.217,70.0043,70.0893,21400.0
2013-04-30 10:00:00,98.88,99.08,98.57,98.69,37200.0,70.1177,70.2595,69.8979,69.983,37200.0
2013-04-30 10:10:00,98.72,98.86,98.71,98.82,29200.0,70.0043,70.1035,69.9972,70.0752,29200.0
2013-04-30 10:20:00,98.82,98.87,98.61,98.66,29200.0,70.0752,70.1106,69.9262,69.9617,29200.0
2013-04-30 10:30:00,98.65,98.75,98.62,98.65,22400.0,69.9546,70.0255,69.9333,69.9546,22400.0
2013-04-30 10:40:00,98.65,98.68,98.58,98.59,23400.0,69.9546,69.9759,69.905,69.9121,23400.0
2013-04-30 10:50:00,98.59,98.7,98.58,98.69,42500.0,69.9121,69.9901,69.905,69.983,42500.0
2013-04-30 11:00:00,98.7,98.94,98.69,98.9,37900.0,69.9901,70.1603,69.983,70.1319,37900.0
2013-04-30 11:10:00,98.91,98.91,98.76,98.78,18800.0,70.139,70.139,70.0326,70.0468,18800.0
2013-04-30 11:20:00,98.77,98.77,98.63,98.64,14200.0,70.0397,70.0397,69.9404,69.9475,14200.0
2013-04-30 11:30:00,98.64,98.81,98.62,98.78,21400.0,69.9475,70.0681,69.9333,70.0468,21400.0
2013-04-30 11:40:00,98.79,98.82,98.77,98.81,17800.0,70.0539,70.0752,70.0397,70.0681,17800.0
2013-04-30 11:50:00,98.81,98.81,98.71,98.75,14400.0,70.0681,70.0681,69.9972,70.0255,14400.0
2013-04-30 12:00:00,98.76,98.88,98.75,98.76,19800.0,70.0326,70.1177,70.0255,70.0326,19800.0
2013-04-30 12:10:00,98.76,98.77,98.7,98.74,12900.0,70.0326,70.0397,69.9901,70.0184,12900.0
2013-04-30 12:20:00,98.73,98.73,98.65,98.7,7600.0,70.0113,70.0113,69.9546,69.9901,7600.0
2013-04-30 12:30:00,98.71,98.77,98.66,98.71,14400.0,69.9972,70.0397,69.9617,69.9972,14400.0
2013-04-30 12:40:00,98.7,98.84,98.7,98.84,11600.0,69.9901,70.0893,69.9901,70.0893,11600.0
2013-04-30 12:50:00,98.82,98.84,98.78,98.81,19100.0,70.0752,70.0893,70.0468,70.0681,19100.0
2013-04-30 13:00:00,98.81,98.83,98.78,98.81,20000.0,70.0681,70.0823,70.0468,70.0681,20000.0
2013-04-30 13:10:00,98.79,98.86,98.79,98.86,9000.0,70.0539,70.1035,70.0539,70.1035,9000.0
2013-04-30 13:20:00,98.85,98.86,98.78,98.8,22700.0,70.0964,70.1035,70.0468,70.061,22700.0
2013-04-30 13:30:00,98.8,98.85,98.77,98.83,7800.0,70.061,70.0964,70.0397,70.0823,7800.0
2013-04-30 13:40:00,98.83,98.86,98.79,98.79,11800.0,70.0823,70.1035,70.0539,70.0539,11800.0
2013-04-30 13:50:00,98.8,98.91,98.79,98.91,10400.0,70.061,70.139,70.0539,70.139,10400.0
2013-04-30 14:00:00,98.9,98.9,98.68,98.69,15600.0,70.1319,70.1319,69.9759,69.983,15600.0
2013-04-30 14:10:00,98.69,98.78,98.69,98.74,14700.0,69.983,70.0468,69.983,70.0184,14700.0
2013-04-30 14:20:00,98.74,98.79,98.73,98.73,14000.0,70.0184,70.0539,70.0113,70.0113,14000.0
2013-04-30 14:30:00,98.74,98.8,98.65,98.79,19000.0,70.0184,70.061,69.9546,70.0539,19000.0
2013-04-30 14:40:00,98.79,98.9,98.79,98.82,32000.0,70.0539,70.1319,70.0539,70.0752,32000.0
2013-04-30 14:50:00,98.83,98.84,98.75,98.81,17700.0,70.0823,70.0893,70.0255,70.0681,17700.0
2013-04-30 15:00:00,98.81,98.83,98.75,98.81,29600.0,70.0681,70.0823,70.0255,70.0681,29600.0
2013-04-30 15:10:00,98.81,98.84,98.8,98.8,33300.0,70.0681,70.0893,70.061,70.061,33300.0
2013-04-30 15:20:00,98.8,98.9,98.77,98.89,32700.0,70.061,70.1319,70.0397,70.1248,32700.0
2013-04-30 15:30:00,98.87,99.02,98.85,98.95,72100.0,70.1106,70.217,70.0964,70.1674,72100.0
2013-04-30 15:40:00,98.94,98.98,98.93,98.97,112000.0,70.1603,70.1886,70.1532,70.1815,112000.0
2013-04-30 15:50:00,98.97,99.09,98.92,99.04,323700.0,70.1815,70.2666,70.1461,70.2312,323700.0
2013-05-01 09:30:00,98.9,99.24,98.77,99.21,84200.0,70.1319,70.373,70.0397,70.3517,84200.0
2013-05-01 09:40:00,99.21,99.47,99.16,99.47,48000.0,70.3517,70.5361,70.3163,70.5361,48000.0
2013-05-01 09:50:00,99.45,99.49,99.23,99.34,83100.0,70.5219,70.5503,70.3659,70.4439,83100.0
2013-05-01 10:00:00,99.39,99.43,99.28,99.3,65600.0,70.4794,70.5077,70.4014,70.4155,65600.0
2013-05-01 10:10:00,99.31,99.4,99.24,99.29,64900.0,70.4226,70.4865,70.373,70.4085,64900.0
2013-05-01 10:20:00,99.29,99.46,99.29,99.32,33400.0,70.4085,70.529,70.4085,70.4297,33400.0
2013-05-01 10:30:00,99.3,99.47,99.25,99.45,27800.0,70.4155,70.5361,70.3801,70.5219,27800.0
2013-05-01 10:40:00,99.45,99.48,99.36,99.42,42300.0,70.5219,70.5432,70.4581,70.5006,42300.0
2013-05-01 10:50:00,99.45,99.49,99.35,99.48,30700.0,70.5219,70.5503,70.451,70.5432,30700.0
2013-05-01 11:00:00,99.48,99.6,99.44,99.6,48600.0,70.5432,70.6283,70.5148,70.6283,48600.0
2013-05-01 11:10:00,99.59,99.69,99.57,99.67,17800.0,70.6212,70.6921,70.607,70.6779,17800.0
2013-05-01 11:20:00,99.67,99.78,99.66,99.76,33200.0,70.6779,70.7559,70.6708,70.7417,33200.0
2013-05-01 11:30:00,99.75,99.75,99.62,99.69,40800.0,70.7346,70.7346,70.6425,70.6921,40800.0
2013-05-01 11:40:00,99.7,99.76,99.69,99.71,20100.0,70.6992,70.7417,70.6921,70.7063,20100.0
2013-05-01 11:50:00,99.71,99.88,99.7,99.85,23700.0,70.7063,70.8268,70.6992,70.8056,23700.0
2013-05-01 12:00:00,99.85,99.93,99.83,99.92,54500.0,70.8056,70.8623,70.7914,70.8552,54500.0
2013-05-01 12:10:00,99.9,99.94,99.88,99.94,19800.0,70.841,70.8694,70.8268,70.8694,19800.0
2013-05-01 12:20:00,99.94,99.98,99.94,99.97,23500.0,70.8694,70.8977,70.8694,70.8907,23500.0
2013-05-01 12:30:00,99.98,99.99,99.94,99.98,26500.0,70.8977,70.9048,70.8694,70.8977,26500.0
2013-05-01 12:40:00,99.98,99.99,99.97,99.99,21600.0,70.8977,70.9048,70.8907,70.9048,21600.0
2013-05-01 12:50:00,99.99,100.0,99.84,99.86,59800.0,70.9048,70.9119,70.7985,70.8126,59800.0
2013-05-01 13:00:00,99.88,99.92,99.81,99.82,26700.0,70.8268,70.8552,70.7772,70.7843,26700.0
2013-05-01 13:10:00,99.81,99.89,99.78,99.89,27500.0,70.7772,70.8339,70.7559,70.8339,27500.0
2013-05-01 13:20:00,99.89,99.98,99.82,99.97,29200.0,70.8339,70.8977,70.7843,70.8907,29200.0
2013-05-01 13:30:00,99.94,99.95,99.8,99.84,19800.0,70.8694,70.8765,70.7701,70.7985,19800.0
2013-05-01 13:40:00,99.82,99.83,99.69,99.78,24700.0,70.7843,70.7914,70.6921,70.7559,24700.0
2013-05-01 13:50:00,99.76,99.86,99.74,99.81,24600.0,70.7417,70.8126,70.7276,70.7772,24600.0
2013-05-01 14:00:00,99.8,99.98,99.72,99.89,44900.0,70.7701,70.8977,70.7134,70.8339,44900.0
2013-05-01 14:10:00,99.9,99.94,99.8,99.91,38800.0,70.841,70.8694,70.7701,70.8481,38800.0
2013-05-01 14:20:00,99.93,100.24,99.93,100.18,197000.0,70.8623,71.0821,70.8623,71.0396,197000.0
2013-05-01 14:30:00,100.18,100.18,100.07,100.12,22100.0,71.0396,71.0396,70.9616,70.997,22100.0
2013-05-01 14:40:00,100.12,100.24,100.05,100.16,34700.0,70.997,71.0821,70.9474,71.0254,34700.0
2013-05-01 14:50:00,100.18,100.21,100.08,100.14,34800.0,71.0396,71.0608,70.9687,71.0112,34800.0
2013-05-01 15:00:00,100.14,100.15,99.96,100.0,49400.0,71.0112,71.0183,70.8836,70.9119,49400.0
2013-05-01 15:10:00,99.98,99.99,99.85,99.93,77800.0,70.8977,70.9048,70.8056,70.8623,77800.0
2013-05-01 15:20:00,99.92,99.92,99.66,99.69,59700.0,70.8552,70.8552,70.6708,70.6921,59700.0
2013-05-01 15:30:00,99.69,99.72,99.47,99.47,72500.0,70.6921,70.7134,70.5361,70.5361,72500.0
2013-05-01 15:40:00,99.47,99.53,99.33,99.37,90600.0,70.5361,70.5786,70.4368,70.4652,90600.0
2013-05-01 15:50:00,99.37,99.45,99.31,99.38,109000.0,70.4652,70.5219,70.4226,70.4723,109000.0
2013-05-02 09:30:00,99.53,99.75,99.16,99.62,81500.0,70.5786,70.7346,70.3163,70.6425,81500.0
2013-05-02 09:40:00,99.58,99.79,99.46,99.7,51000.0,70.6141,70.763,70.529,70.6992,51000.0
2013-05-02 09:50:00,99.71,99.79,99.63,99.78,75100.0,70.7063,70.763,70.6496,70.7559,75100.0
2013-05-02 10:00:00,99.8,100.0,99.74,99.98,44000.0,70.7701,70.9119,70.7276,70.8977,44000.0
2013-05-02 10:10:00,99.99,100.26,99.97,100.16,75300.0,70.9048,71.0963,70.8907,71.0254,75300.0
2013-05-02 10:20:00,100.19,100.35,100.18,100.35,33600.0,71.0467,71.1601,71.0396,71.1601,33600.0
2013-05-02 10:30:00,100.35,100.55,100.29,100.51,44100.0,71.1601,71.3019,71.1176,71.2736,44100.0
2013-05-02 10:40:00,100.51,100.56,100.41,100.44,38200.0,71.2736,71.309,71.2027,71.2239,38200.0
2013-05-02 10:50:00,100.44,100.58,100.34,100.49,39400.0,71.2239,71.3232,71.153,71.2594,39400.0
2013-05-02 11:00:00,100.49,100.68,100.47,100.67,38900.0,71.2594,71.3941,71.2452,71.387,38900.0
2013-05-02 11:10:00,100.67,100.94,100.64,100.94,58700.0,71.387,71.5785,71.3658,71.5785,58700.0
2013-05-02 11:20:00,100.95,101.12,100.93,100.98,80500.0,71.5856,71.7061,71.5714,71.6069,80500.0
2013-05-02 11:30:00,100.97,100.97,100.72,100.72,53100.0,71.5998,71.5998,71.4225,71.4225,53100.0
2013-05-02 11:40:00,100.71,100.72,100.63,100.63,34700.0,71.4154,71.4225,71.3587,71.3587,34700.0
2013-05-02 11:50:00,100.65,100.69,100.58,100.59,24700.0,71.3729,71.4012,71.3232,71.3303,24700.0
2013-05-02 12:00:00,100.58,100.58,100.25,100.25,32100.0,71.3232,71.3232,71.0892,71.0892,32100.0
2013-05-02 12:10:00,100.25,100.3,100.21,100.21,16100.0,71.0892,71.1247,71.0608,71.0608,16100.0
2013-05-02 12:20:00,100.21,100.26,100.16,100.25,33800.0,71.0608,71.0963,71.0254,71.0892,33800.0
2013-05-02 12:30:00,100.28,100.34,100.21,100.33,24000.0,71.1105,71.153,71.0608,71.1459,24000.0
2013-05-02 12:40:00,100.32,100.38,100.28,100.34,23200.0,71.1388,71.1814,71.1105,71.153,23200.0
2013-05-02 12:50:00,100.34,100.41,100.33,100.36,29400.0,71.153,71.2027,71.1459,71.1672,29400.0
2013-05-02 13:00:00,100.38,100.51,100.36,100.48,26300.0,71.1814,71.2736,71.1672,71.2523,26300.0
2013-05-02 13:10:00,100.48,100.59,100.47,100.56,15700.0,71.2523,71.3303,71.2452,71.309,15700.0
2013-05-02 13:20:00,100.56,100.78,100.55,100.76,22200.0,71.309,71.465,71.3019,71.4509,22200.0
2013-05-02 13:30:00,100.76,100.98,100.57,100.57,116000.0,71.4509,71.6069,71.3161,71.3161,116000.0
2013-05-02 13:40:00,100.57,100.77,100.57,100.74,23100.0,71.3161,71.4579,71.3161,71.4367,23100.0
2013-05-02 13:50:00,100.73,100.78,100.68,100.78,20700.0,71.4296,71.465,71.3941,71.465,20700.0
2013-05-02 14:00:00,100.75,100.76,100.58,100.59,27000.0,71.4438,71.4509,71.3232,71.3303,27000.0
2013-05-02 14:10:00,100.59,100.65,100.52,100.65,13500.0,71.3303,71.3729,71.2807,71.3729,13500.0
2013-05-02 14:20:00,100.63,100.81,100.63,100.79,22400.0,71.3587,71.4863,71.3587,71.4721,22400.0
2013-05-02 14:30:00,100.8,100.9,100.77,100.9,13100.0,71.4792,71.5501,71.4579,71.5501,13100.0
2013-05-02 14:40:00,100.9,100.9,100.77,100.86,23800.0,71.5501,71.5501,71.4579,71.5218,23800.0
2013-05-02 14:50:00,100.87,100.87,100.74,100.76,22200.0,71.5289,71.5289,71.4367,71.4509,22200.0
2013-05-02 15:00:00,100.74,100.74,100.54,100.55,27600.0,71.4367,71.4367,71.2948,71.3019,27600.0
2013-05-02 15:10:00,100.55,100.62,100.51,100.54,34900.0,71.3019,71.3516,71.2736,71.2948,34900.0
2013-05-02 15:20:00,100.54,100.63,100.54,100.58,23500.0,71.2948,71.3587,71.2948,71.3232,23500.0
2013-05-02 15:30:00,100.59,100.62,100.47,100.51,41000.0,71.3303,71.3516,71.2452,71.2736,41000.0
2013-05-02 15:40:00,100.51,100.71,100.48,100.66,53900.0,71.2736,71.4154,71.2523,71.3799,53900.0
2013-05-02 15:50:00,100.67,100.69,100.58,100.66,91100.0,71.387,71.4012,71.3232,71.3799,91100.0
2013-05-03 09:30:00,101.0,101.5,100.84,101.45,72000.0,71.621,71.9756,71.5076,71.9401,72000.0
2013-05-03 09:40:00,101.43,101.45,101.26,101.26,38600.0,71.926,71.9401,71.8054,71.8054,38600.0
2013-05-03 09:50:00,101.25,101.31,101.11,101.21,38000.0,71.7983,71.8409,71.699,71.77,38000.0
2013-05-03 10:00:00,101.23,101.42,101.19,101.37,48200.0,71.7841,71.9189,71.7558,71.8834,48200.0
2013-05-03 10:10:00,101.36,101.44,101.33,101.4,22200.0,71.8763,71.9331,71.8551,71.9047,22200.0
2013-05-03 10:20:00,101.41,101.56,101.4,101.46,80800.0,71.9118,72.0182,71.9047,71.9472,80800.0
2013-05-03 10:30:00,101.48,101.64,101.44,101.6,59000.0,71.9614,72.0749,71.9331,72.0465,59000.0
2013-05-03 10:40:00,101.6,101.66,101.47,101.48,43500.0,72.0465,72.0891,71.9543,71.9614,43500.0
2013-05-03 10:50:00,101.48,101.64,101.44,101.64,89600.0,71.9614,72.0749,71.9331,72.0749,89600.0
2013-05-03 11:00:00,101.65,101.74,101.6,101.73,34600.0,72.082,72.1458,72.0465,72.1387,34600.0
2013-05-03 11:10:00,101.73,101.79,101.71,101.73,46700.0,72.1387,72.1812,72.1245,72.1387,46700.0
2013-05-03 11:20:00,101.72,101.8,101.72,101.79,44200.0,72.1316,72.1883,72.1316,72.1812,44200.0
2013-05-03 11:30:00,101.78,101.84,101.76,101.84,41200.0,72.1742,72.2167,72.16,72.2167,41200.0
2013-05-03 11:40:00,101.85,101.87,101.76,101.8,26200.0,72.2238,72.238,72.16,72.1883,26200.0
2013-05-03 11:50:00,101.81,101.84,101.72,101.74,23800.0,72.1954,72.2167,72.1316,72.1458,23800.0
2013-05-03 12:00:00,101.74,101.83,101.73,101.81,16100.0,72.1458,72.2096,72.1387,72.1954,16100.0
2013-05-03 12:10:00,101.81,101.83,101.72,101.79,27500.0,72.1954,72.2096,72.1316,72.1812,27500.0
2013-05-03 12:20:00,101.8,101.86,101.78,101.83,21500.0,72.1883,72.2309,72.1742,72.2096,21500.0
2013-05-03 12:30:00,101.83,101.88,101.8,101.86,14400.0,72.2096,72.2451,72.1883,72.2309,14400.0
2013-05-03 12:40:00,101.86,101.92,101.83,101.92,17300.0,72.2309,72.2734,72.2096,72.2734,17300.0
2013-05-03 12:50:00,101.92,101.96,101.87,101.92,27300.0,72.2734,72.3018,72.238,72.2734,27300.0
2013-05-03 13:00:00,101.91,101.91,101.8,101.82,40600.0,72.2663,72.2663,72.1883,72.2025,40600.0
2013-05-03 13:10:00,101.82,101.92,101.8,101.88,39400.0,72.2025,72.2734,72.1883,72.2451,39400.0
2013-05-03 13:20:00,101.89,101.97,101.87,101.95,31100.0,72.2522,72.3089,72.238,72.2947,31100.0
2013-05-03 13:30:00,101.93,101.95,101.83,101.95,29000.0,72.2805,72.2947,72.2096,72.2947,29000.0
2013-05-03 13:40:00,101.95,101.99,101.89,101.9,35600.0,72.2947,72.3231,72.2522,72.2593,35600.0
2013-05-03 13:50:00,101.88,101.95,101.86,101.89,91500.0,72.2451,72.2947,72.2309,72.2522,91500.0
2013-05-03 14:00:00,101.88,101.94,101.85,101.88,38600.0,72.2451,72.2876,72.2238,72.2451,38600.0
2013-05-03 14:10:00,101.87,101.97,101.86,101.96,41500.0,72.238,72.3089,72.2309,72.3018,41500.0
2013-05-03 14:20:00,101.96,101.98,101.89,101.93,37500.0,72.3018,72.316,72.2522,72.2805,37500.0
2013-05-03 14:30:00,101.93,101.93,101.81,101.84,44700.0,72.2805,72.2805,72.1954,72.2167,44700.0
2013-05-03 14:40:00,101.83,101.85,101.74,101.82,36600.0,72.2096,72.2238,72.1458,72.2025,36600.0
2013-05-03 14:50:00,101.82,101.83,101.74,101.78,51500.0,72.2025,72.2096,72.1458,72.1742,51500.0
2013-05-03 15:00:00,101.79,101.81,101.75,101.77,39000.0,72.1812,72.1954,72.1529,72.1671,39000.0
2013-05-03 15:10:00,101.77,101.89,101.73,101.83,57700.0,72.1671,72.2522,72.1387,72.2096,57700.0
2013-05-03 15:20:00,101.82,101.99,101.78,101.97,55200.0,72.2025,72.3231,72.1742,72.3089,55200.0
2013-05-03 15:30:00,101.97,102.0,101.9,102.0,66500.0,72.3089,72.3302,72.2593,72.3302,66500.0
2013-05-03 15:40:00,101.99,102.15,101.95,102.14,137500.0,72.3231,72.4365,72.2947,72.4294,137500.0
2013-05-03 15:50:00,102.14,102.15,101.98,102.0,129000.0,72.4294,72.4365,72.316,72.3302,129000.0
2013-05-06 09:30:00,101.72,102.41,101.57,102.39,181200.0,72.1316,72.6209,72.0252,72.6067,181200.0
2013-05-06 09:40:00,102.39,102.79,102.29,102.71,69200.0,72.6067,72.8904,72.5358,72.8336,69200.0
2013-05-06 09:50:00,102.74,102.8,102.65,102.68,38100.0,72.8549,72.8975,72.7911,72.8124,38100.0
2013-05-06 10:00:00,102.68,102.73,102.5,102.6,77300.0,72.8124,72.8478,72.6847,72.7556,77300.0
2013-05-06 10:10:00,102.6,102.65,102.52,102.65,48100.0,72.7556,72.7911,72.6989,72.7911,48100.0
2013-05-06 10:20:00,102.67,102.89,102.63,102.71,56900.0,72.8053,72.9613,72.7769,72.8336,56900.0
2013-05-06 10:30:00,102.67,102.77,102.59,102.65,39900.0,72.8053,72.8762,72.7485,72.7911,39900.0
2013-05-06 10:40:00,102.64,102.65,102.45,102.56,36500.0,72.784,72.7911,72.6493,72.7273,36500.0
2013-05-06 10:50:00,102.55,102.56,102.4,102.4,19000.0,72.7202,72.7273,72.6138,72.6138,19000.0
2013-05-06 11:00:00,102.38,102.48,102.25,102.41,28800.0,72.5996,72.6705,72.5074,72.6209,28800.0
2013-05-06 11:10:00,102.4,102.63,102.35,102.62,40300.0,72.6138,72.7769,72.5784,72.7698,40300.0
2013-05-06 11:20:00,102.63,102.66,102.43,102.46,54100.0,72.7769,72.7982,72.6351,72.6564,54100.0
2013-05-06 11:30:00,102.44,102.45,102.34,102.38,19300.0,72.6422,72.6493,72.5713,72.5996,19300.0
2013-05-06 11:40:00,102.36,102.49,102.32,102.49,19300.0,72.5854,72.6776,72.5571,72.6776,19300.0
2013-05-06 11:50:00,102.53,102.58,102.48,102.52,22200.0,72.706,72.7415,72.6705,72.6989,22200.0
2013-05-06 12:00:00,102.52,102.54,102.45,102.45,17700.0,72.6989,72.7131,72.6493,72.6493,17700.0
2013-05-06 12:10:00,102.46,102.46,102.39,102.42,11800.0,72.6564,72.6564,72.6067,72.628,11800.0
2013-05-06 12:20:00,102.4,102.43,102.34,102.4,20100.0,72.6138,72.6351,72.5713,72.6138,20100.0
2013-05-06 12:30:00,102.38,102.38,102.28,102.31,16700.0,72.5996,72.5996,72.5287,72.55,16700.0
2013-05-06 12:40:00,102.3,102.3,102.24,102.3,12100.0,72.5429,72.5429,72.5004,72.5429,12100.0
2013-05-06 12:50:00,102.3,102.36,102.29,102.33,19300.0,72.5429,72.5854,72.5358,72.5642,19300.0
2013-05-06 13:00:00,102.33,102.33,102.21,102.24,21800.0,72.5642,72.5642,72.4791,72.5004,21800.0
2013-05-06 13:10:00,102.25,102.39,102.24,102.39,23300.0,72.5074,72.6067,72.5004,72.6067,23300.0
2013-05-06 13:20:00,102.39,102.41,102.32,102.33,30600.0,72.6067,72.6209,72.5571,72.5642,30600.0
2013-05-06 13:30:00,102.33,102.46,102.32,102.42,27600.0,72.5642,72.6564,72.5571,72.628,27600.0
2013-05-06 13:40:00,102.44,102.44,102.37,102.4,20500.0,72.6422,72.6422,72.5925,72.6138,20500.0
2013-05-06 13:50:00,102.39,102.45,102.27,102.27,36100.0,72.6067,72.6493,72.5216,72.5216,36100.0
2013-05-06 14:00:00,102.28,102.37,102.26,102.36,20300.0,72.5287,72.5925,72.5145,72.5854,20300.0
2013-05-06 14:10:00,102.34,102.36,102.26,102.3,44400.0,72.5713,72.5854,72.5145,72.5429,44400.0
2013-05-06 14:20:00,102.3,102.37,102.26,102.37,18000.0,72.5429,72.5925,72.5145,72.5925,18000.0
2013-05-06 14:30:00,102.36,102.36,102.21,102.21,30800.0,72.5854,72.5854,72.4791,72.4791,30800.0
2013-05-06 14:40:00,102.23,102.29,102.15,102.28,41300.0,72.4933,72.5358,72.4365,72.5287,41300.0
2013-05-06 14:50:00,102.29,102.42,102.29,102.31,30200.0,72.5358,72.628,72.5358,72.55,30200.0
2013-05-06 15:00:00,102.32,102.33,102.26,102.29,48400.0,72.5571,72.5642,72.5145,72.5358,48400.0
2013-05-06 15:10:00,102.29,102.3,102.2,102.3,49800.0,72.5358,72.5429,72.472,72.5429,49800.0
2013-05-06 15:20:00,102.3,102.33,102.23,102.33,58000.0,72.5429,72.5642,72.4933,72.5642,58000.0
2013-05-06 15:30:00,102.34,102.34,102.23,102.33,136300.0,72.5713,72.5713,72.4933,72.5642,136300.0
2013-05-06 15:40:00,102.33,102.36,102.23,102.35,101400.0,72.5642,72.5854,72.4933,72.5784,101400.0
2013-05-06 15:50:00,102.35,102.37,102.15,102.19,227800.0,72.5784,72.5925,72.4365,72.4649,227800.0
2013-05-07 09:30:00,102.25,102.3,102.03,102.09,68500.0,72.5074,72.5429,72.3514,72.394,68500.0
2013-05-07 09:40:00,102.12,102.29,102.07,102.26,59600.0,72.4153,72.5358,72.3798,72.5145,59600.0
2013-05-07 09:50:00,102.26,102.63,102.22,102.61,54400.0,72.5145,72.7769,72.4862,72.7627,54400.0
2013-05-07 10:00:00,102.62,102.72,102.31,102.31,27200.0,72.7698,72.8407,72.55,72.55,27200.0
2013-05-07 10:10:00,102.31,102.4,102.19,102.25,38000.0,72.55,72.6138,72.4649,72.5074,38000.0
2013-05-07 10:20:00,102.25,102.42,102.22,102.38,45800.0,72.5074,72.628,72.4862,72.5996,45800.0
2013-05-07 10:30:00,102.37,102.53,102.34,102.46,24600.0,72.5925,72.706,72.5713,72.6564,24600.0
2013-05-07 10:40:00,102.45,102.5,102.41,102.46,25700.0,72.6493,72.6847,72.6209,72.6564,25700.0
2013-05-07 10:50:00,102.46,102.6,102.43,102.57,25500.0,72.6564,72.7556,72.6351,72.7344,25500.0
2013-05-07 11:00:00,102.59,102.6,102.52,102.52,25900.0,72.7485,72.7556,72.6989,72.6989,25900.0
2013-05-07 11:10:00,102.53,102.66,102.51,102.58,59800.0,72.706,72.7982,72.6918,72.7415,59800.0
2013-05-07 11:20:00,102.57,102.78,102.57,102.63,36700.0,72.7344,72.8833,72.7344,72.7769,36700.0
2013-05-07 11:30:00,102.64,102.66,102.5,102.5,44100.0,72.784,72.7982,72.6847,72.6847,44100.0
2013-05-07 11:40:00,102.49,102.59,102.43,102.59,15100.0,72.6776,72.7485,72.6351,72.7485,15100.0
2013-05-07 11:50:00,102.6,102.6,102.45,102.46,16500.0,72.7556,72.7556,72.6493,72.6564,16500.0
2013-05-07 12:00:00,102.45,102.66,102.45,102.66,15900.0,72.6493,72.7982,72.6493,72.7982,15900.0
2013-05-07 12:10:00,102.65,102.68,102.63,102.67,16100.0,72.7911,72.8124,72.7769,72.8053,16100.0
2013-05-07 12:20:00,102.67,102.74,102.66,102.67,19900.0,72.8053,72.8549,72.7982,72.8053,19900.0
2013-05-07 12:30:00,102.66,102.79,102.66,102.79,19100.0,72.7982,72.8904,72.7982,72.8904,19100.0
2013-05-07 12:40:00,102.77,102.8,102.71,102.75,30200.0,72.8762,72.8975,72.8336,72.862,30200.0
2013-05-07 12:50:00,102.76,102.77,102.63,102.63,20700.0,72.8691,72.8762,72.7769,72.7769,20700.0
2013-05-07 13:00:00,102.63,102.69,102.58,102.67,26100.0,72.7769,72.8195,72.7415,72.8053,26100.0
2013-05-07 13:10:00,102.69,102.73,102.64,102.72,21600.0,72.8195,72.8478,72.784,72.8407,21600.0
2013-05-07 13:20:00,102.73,102.74,102.64,102.68,16600.0,72.8478,72.8549,72.784,72.8124,16600.0
2013-05-07 13:30:00,102.66,102.75,102.64,102.75,16100.0,72.7982,72.862,72.784,72.862,16100.0
2013-05-07 13:40:00,102.75,102.81,102.72,102.76,15700.0,72.862,72.9046,72.8407,72.8691,15700.0
2013-05-07 13:50:00,102.78,102.8,102.67,102.69,20200.0,72.8833,72.8975,72.8053,72.8195,20200.0
2013-05-07 14:00:00,102.68,102.68,102.61,102.63,25200.0,72.8124,72.8124,72.7627,72.7769,25200.0
2013-05-07 14:10:00,102.64,102.66,102.58,102.59,20700.0,72.784,72.7982,72.7415,72.7485,20700.0
2013-05-07 14:20:00,102.59,102.72,102.54,102.68,19600.0,72.7485,72.8407,72.7131,72.8124,19600.0
2013-05-07 14:30:00,102.68,102.73,102.65,102.68,12300.0,72.8124,72.8478,72.7911,72.8124,12300.0
2013-05-07 14:40:00,102.69,102.75,102.68,102.72,23800.0,72.8195,72.862,72.8124,72.8407,23800.0
2013-05-07 14:50:00,102.73,102.74,102.64,102.67,17600.0,72.8478,72.8549,72.784,72.8053,17600.0
2013-05-07 15:00:00,102.68,102.74,102.68,102.74,21600.0,72.8124,72.8549,72.8124,72.8549,21600.0
2013-05-07 15:10:00,102.74,102.75,102.61,102.67,27900.0,72.8549,72.862,72.7627,72.8053,27900.0
2013-05-07 15:20:00,102.67,102.75,102.66,102.7,32000.0,72.8053,72.862,72.7982,72.8265,32000.0
2013-05-07 15:30:00,102.71,102.77,102.7,102.77,34600.0,72.8336,72.8762,72.8265,72.8762,34600.0
2013-05-07 15:40:00,102.76,102.89,102.74,102.87,74900.0,72.8691,72.9613,72.8549,72.9471,74900.0
2013-05-07 15:50:00,102.88,102.89,102.82,102.88,137700.0,72.9542,72.9613,72.9116,72.9542,137700.0
2013-05-08 09:30:00,102.56,102.61,102.28,102.28,71200.0,72.7273,72.7627,72.5287,72.5287,71200.0
2013-05-08 09:40:00,102.27,102.39,102.05,102.21,76900.0,72.5216,72.6067,72.3656,72.4791,76900.0
2013-05-08 09:50:00,102.19,102.26,101.89,102.01,120600.0,72.4649,72.5145,72.2522,72.3373,120600.0
2013-05-08 10:00:00,102.01,102.15,101.92,101.95,58700.0,72.3373,72.4365,72.2734,72.2947,58700.0
2013-05-08 10:10:00,101.93,102.1,101.93,101.99,49900.0,72.2805,72.4011,72.2805,72.3231,49900.0
2013-05-08 10:20:00,102.01,102.13,102.01,102.03,62100.0,72.3373,72.4223,72.3373,72.3514,62100.0
2013-05-08 10:30:00,102.03,102.15,102.02,102.08,52700.0,72.3514,72.4365,72.3443,72.3869,52700.0
2013-05-08 10:40:00,102.07,102.17,101.96,101.97,62200.0,72.3798,72.4507,72.3018,72.3089,62200.0
2013-05-08 10:50:00,101.96,102.18,101.95,102.08,45400.0,72.3018,72.4578,72.2947,72.3869,45400.0
2013-05-08 11:00:00,102.07,102.15,102.07,102.13,38100.0,72.3798,72.4365,72.3798,72.4223,38100.0
2013-05-08 11:10:00,102.13,102.15,102.08,102.1,35500.0,72.4223,72.4365,72.3869,72.4011,35500.0
2013-05-08 11:20:00,102.1,102.16,102.03,102.11,70900.0,72.4011,72.4436,72.3514,72.4082,70900.0
2013-05-08 11:30:00,102.11,102.12,102.0,102.05,28200.0,72.4082,72.4153,72.3302,72.3656,28200.0
2013-05-08 11:40:00,102.05,102.06,102.0,102.04,24800.0,72.3656,72.3727,72.3302,72.3585,24800.0
2013-05-08 11:50:00,102.03,102.08,102.03,102.06,23800.0,72.3514,72.3869,72.3514,72.3727,23800.0
2013-05-08 12:00:00,102.08,102.15,102.01,102.01,61600.0,72.3869,72.4365,72.3373,72.3373,61600.0
2013-05-08 12:10:00,102.01,102.05,102.01,102.04,23600.0,72.3373,72.3656,72.3373,72.3585,23600.0
2013-05-08 12:20:00,102.05,102.05,101.97,101.98,27900.0,72.3656,72.3656,72.3089,72.316,27900.0
2013-05-08 12:30:00,101.97,102.02,101.95,101.98,17700.0,72.3089,72.3443,72.2947,72.316,17700.0
2013-05-08 12:40:00,101.97,102.01,101.93,102.0,16100.0,72.3089,72.3373,72.2805,72.3302,16100.0
2013-05-08 12:50:00,102.0,102.02,101.98,101.99,13500.0,72.3302,72.3443,72.316,72.3231,13500.0
2013-05-08 13:00:00,101.99,102.0,101.93,101.94,19600.0,72.3231,72.3302,72.2805,72.2876,19600.0
2013-05-08 13:10:00,101.94,101.94,101.82,101.83,45800.0,72.2876,72.2876,72.2025,72.2096,45800.0
2013-05-08 13:20:00,101.83,101.86,101.75,101.77,31500.0,72.2096,72.2309,72.1529,72.1671,31500.0
2013-05-08 13:30:00,101.77,101.86,101.77,101.85,33300.0,72.1671,72.2309,72.1671,72.2238,33300.0
2013-05-08 13:40:00,101.86,101.92,101.8,101.8,33400.0,72.2309,72.2734,72.1883,72.1883,33400.0
2013-05-08 13:50:00,101.79,101.88,101.78,101.87,22300.0,72.1812,72.2451,72.1742,72.238,22300.0
2013-05-08 14:00:00,101.88,101.97,101.87,101.97,27800.0,72.2451,72.3089,72.238,72.3089,27800.0
2013-05-08 14:10:00,101.97,102.0,101.95,101.98,17000.0,72.3089,72.3302,72.2947,72.316,17000.0
2013-05-08 14:20:00,101.98,102.0,101.94,101.97,17700.0,72.316,72.3302,72.2876,72.3089,17700.0
2013-05-08 14:30:00,101.96,101.96,101.69,101.74,29400.0,72.3018,72.3018,72.1103,72.1458,29400.0
2013-05-08 14:40:00,101.74,101.77,101.71,101.74,17100.0,72.1458,72.1671,72.1245,72.1458,17100.0
2013-05-08 14:50:00,101.73,101.81,101.73,101.79,28000.0,72.1387,72.1954,72.1387,72.1812,28000.0
2013-05-08 15:00:00,101.79,101.79,101.69,101.75,38200.0,72.1812,72.1812,72.1103,72.1529,38200.0
2013-05-08 15:10:00,101.76,101.86,101.76,101.83,38400.0,72.16,72.2309,72.16,72.2096,38400.0
2013-05-08 15:20:00,101.83,101.92,101.81,101.9,44500.0,72.2096,72.2734,72.1954,72.2593,44500.0
2013-05-08 15:30:00,101.91,101.95,101.81,101.88,84700.0,72.2663,72.2947,72.1954,72.2451,84700.0
2013-05-08 15:40:00,101.9,101.92,101.82,101.85,100100.0,72.2593,72.2734,72.2025,72.2238,100100.0
2013-05-08 15:50:00,101.85,101.96,101.8,101.89,175800.0,72.2238,72.3018,72.1883,72.2522,175800.0
2013-05-09 09:30:00,102.0,102.0,101.55,101.94,77900.0,72.3302,72.3302,72.0111,72.2876,77900.0
2013-05-09 09:40:00,101.96,102.28,101.96,101.99,67400.0,72.3018,72.5287,72.3018,72.3231,67400.0
2013-05-09 09:50:00,102.0,102.01,101.88,101.97,53800.0,72.3302,72.3373,72.2451,72.3089,53800.0
2013-05-09 10:00:00,101.98,102.01,101.83,101.95,60600.0,72.316,72.3373,72.2096,72.2947,60600.0
2013-05-09 10:10:00,101.94,101.98,101.79,101.86,42500.0,72.2876,72.316,72.1812,72.2309,42500.0
2013-05-09 10:20:00,101.88,102.0,101.84,101.84,43100.0,72.2451,72.3302,72.2167,72.2167,43100.0
2013-05-09 10:30:00,101.85,101.91,101.85,101.9,51800.0,72.2238,72.2663,72.2238,72.2593,51800.0
2013-05-09 10:40:00,101.91,101.91,101.87,101.88,50200.0,72.2663,72.2663,72.238,72.2451,50200.0
2013-05-09 10:50:00,101.87,101.91,101.86,101.88,34400.0,72.238,72.2663,72.2309,72.2451,34400.0
2013-05-09 11:00:00,101.87,101.91,101.79,101.85,52500.0,72.238,72.2663,72.1812,72.2238,52500.0
2013-05-09 11:10:00,101.84,101.88,101.67,101.69,24000.0,72.2167,72.2451,72.0962,72.1103,24000.0
2013-05-09 11:20:00,101.69,101.74,101.64,101.71,44600.0,72.1103,72.1458,72.0749,72.1245,44600.0
2013-05-09 11:30:00,101.72,101.77,101.54,101.63,41500.0,72.1316,72.1671,72.004,72.0678,41500.0
2013-05-09 11:40:00,101.62,101.7,101.62,101.67,35400.0,72.0607,72.1174,72.0607,72.0962,35400.0
2013-05-09 11:50:00,101.68,101.78,101.66,101.76,21800.0,72.1032,72.1742,72.0891,72.16,21800.0
2013-05-09 12:00:00,101.76,101.79,101.72,101.79,29100.0,72.16,72.1812,72.1316,72.1812,29100.0
2013-05-09 12:10:00,101.8,101.81,101.76,101.77,23100.0,72.1883,72.1954,72.16,72.1671,23100.0
2013-05-09 12:20:00,101.76,101.76,101.6,101.61,35700.0,72.16,72.16,72.0465,72.0536,35700.0
2013-05-09 12:30:00,101.6,101.6,101.46,101.46,30700.0,72.0465,72.0465,71.9472,71.9472,30700.0
2013-05-09 12:40:00,101.46,101.56,101.46,101.53,29200.0,71.9472,72.0182,71.9472,71.9969,29200.0
2013-05-09 12:50:00,101.52,101.59,101.49,101.58,29100.0,71.9898,72.0394,71.9685,72.0323,29100.0
2013-05-09 13:00:00,101.58,101.68,101.55,101.6,32800.0,72.0323,72.1032,72.0111,72.0465,32800.0
2013-05-09 13:10:00,101.59,101.6,101.42,101.43,32600.0,72.0394,72.0465,71.9189,71.926,32600.0
2013-05-09 13:20:00,101.44,101.44,101.35,101.38,39000.0,71.9331,71.9331,71.8692,71.8905,39000.0
2013-05-09 13:30:00,101.39,101.61,101.38,101.58,32400.0,71.8976,72.0536,71.8905,72.0323,32400.0
2013-05-09 13:40:00,101.57,101.57,101.46,101.46,40200.0,72.0252,72.0252,71.9472,71.9472,40200.0
2013-05-09 13:50:00,101.46,101.49,101.36,101.45,33800.0,71.9472,71.9685,71.8763,71.9401,33800.0
2013-05-09 14:00:00,101.45,101.52,101.43,101.45,45200.0,71.9401,71.9898,71.926,71.9401,45200.0
2013-05-09 14:10:00,101.44,101.56,101.4,101.55,27400.0,71.9331,72.0182,71.9047,72.0111,27400.0
2013-05-09 14:20:00,101.56,101.67,101.54,101.59,36900.0,72.0182,72.0962,72.004,72.0394,36900.0
2013-05-09 14:30:00,101.6,101.65,101.41,101.41,32700.0,72.0465,72.082,71.9118,71.9118,32700.0
2013-05-09 14:40:00,101.42,101.42,101.25,101.25,47300.0,71.9189,71.9189,71.7983,71.7983,47300.0
2013-05-09 14:50:00,101.26,101.29,101.14,101.16,47200.0,71.8054,71.8267,71.7203,71.7345,47200.0
2013-05-09 15:00:00,101.17,101.28,101.06,101.24,65300.0,71.7416,71.8196,71.6636,71.7912,65300.0
2013-05-09 15:10:00,101.24,101.26,101.12,101.2,63700.0,71.7912,71.8054,71.7061,71.7629,63700.0
2013-05-09 15:20:00,101.21,101.27,101.16,101.19,64500.0,71.77,71.8125,71.7345,71.7558,64500.0
2013-05-09 15:30:00,101.2,101.28,101.06,101.07,91700.0,71.7629,71.8196,71.6636,71.6707,91700.0
2013-05-09 15:40:00,101.07,101.16,101.07,101.16,112600.0,71.6707,71.7345,71.6707,71.7345,112600.0
2013-05-09 15:50:00,101.16,101.34,101.06,101.34,153700.0,71.7345,71.8621,71.6636,71.8621,153700.0
2013-05-10 09:30:00,101.23,101.92,101.23,101.8,65600.0,71.7841,72.2734,71.7841,72.1883,65600.0
2013-05-10 09:40:00,101.81,101.82,101.66,101.71,36300.0,72.1954,72.2025,72.0891,72.1245,36300.0
2013-05-10 09:50:00,101.7,101.77,101.62,101.69,42800.0,72.1174,72.1671,72.0607,72.1103,42800.0
2013-05-10 10:00:00,101.7,101.78,101.61,101.72,40400.0,72.1174,72.1742,72.0536,72.1316,40400.0
2013-05-10 10:10:00,101.72,101.77,101.61,101.73,29200.0,72.1316,72.1671,72.0536,72.1387,29200.0
2013-05-10 10:20:00,101.74,101.77,101.67,101.74,33200.0,72.1458,72.1671,72.0962,72.1458,33200.0
2013-05-10 10:30:00,101.73,101.76,101.61,101.71,33000.0,72.1387,72.16,72.0536,72.1245,33000.0
2013-05-10 10:40:00,101.71,101.85,101.65,101.73,28000.0,72.1245,72.2238,72.082,72.1387,28000.0
2013-05-10 10:50:00,101.73,101.76,101.67,101.73,23700.0,72.1387,72.16,72.0962,72.1387,23700.0
2013-05-10 11:00:00,101.75,101.93,101.69,101.9,32300.0,72.1529,72.2805,72.1103,72.2593,32300.0
2013-05-10 11:10:00,101.9,101.93,101.85,101.93,17700.0,72.2593,72.2805,72.2238,72.2805,17700.0
2013-05-10 11:20:00,101.92,101.92,101.77,101.88,22000.0,72.2734,72.2734,72.1671,72.2451,22000.0
2013-05-10 11:30:00,101.91,101.95,101.85,101.85,22400.0,72.2663,72.2947,72.2238,72.2238,22400.0
2013-05-10 11:40:00,101.84,101.87,101.63,101.69,24800.0,72.2167,72.238,72.0678,72.1103,24800.0
2013-05-10 11:50:00,101.68,101.68,101.44,101.48,20500.0,72.1032,72.1032,71.9331,71.9614,20500.0
2013-05-10 12:00:00,101.46,101.57,101.28,101.28,35500.0,71.9472,72.0252,71.8196,71.8196,35500.0
2013-05-10 12:10:00,101.3,101.5,101.3,101.48,19600.0,71.8338,71.9756,71.8338,71.9614,19600.0
2013-05-10 12:20:00,101.48,101.59,101.45,101.55,18100.0,71.9614,72.0394,71.9401,72.0111,18100.0
2013-05-10 12:30:00,101.55,101.64,101.4,101.43,34200.0,72.0111,72.0749,71.9047,71.926,34200.0
2013-05-10 12:40:00,101.45,101.52,101.41,101.49,17900.0,71.9401,71.9898,71.9118,71.9685,17900.0
2013-05-10 12:50:00,101.48,101.52,101.46,101.5,22400.0,71.9614,71.9898,71.9472,71.9756,22400.0
2013-05-10 13:00:00,101.52,101.62,101.46,101.55,18100.0,71.9898,72.0607,71.9472,72.0111,18100.0
2013-05-10 13:10:00,101.56,101.59,101.54,101.55,18700.0,72.0182,72.0394,72.004,72.0111,18700.0
2013-05-10 13:20:00,101.55,101.7,101.55,101.68,19100.0,72.0111,72.1174,72.0111,72.1032,19100.0
2013-05-10 13:30:00,101.69,101.72,101.6,101.61,24300.0,72.1103,72.1316,72.0465,72.0536,24300.0
2013-05-10 13:40:00,101.62,101.69,101.57,101.68,29300.0,72.0607,72.1103,72.0252,72.1032,29300.0
2013-05-10 13:50:00,101.68,101.7,101.48,101.5,20400.0,72.1032,72.1174,71.9614,71.9756,20400.0
2013-05-10 14:00:00,101.51,101.64,101.51,101.63,19000.0,71.9827,72.0749,71.9827,72.0678,19000.0
2013-05-10 14:10:00,101.63,101.64,101.51,101.52,24000.0,72.0678,72.0749,71.9827,71.9898,24000.0
2013-05-10 14:20:00,101.53,101.6,101.47,101.59,22800.0,71.9969,72.0465,71.9543,72.0394,22800.0
2013-05-10 14:30:00,101.6,101.61,101.52,101.54,31400.0,72.0465,72.0536,71.9898,72.004,31400.0
2013-05-10 14:40:00,101.52,101.52,101.43,101.52,29500.0,71.9898,71.9898,71.926,71.9898,29500.0
2013-05-10 14:50:00,101.53,101.58,101.48,101.49,33300.0,71.9969,72.0323,71.9614,71.9685,33300.0
2013-05-10 15:00:00,101.49,101.62,101.49,101.62,27700.0,71.9685,72.0607,71.9685,72.0607,27700.0
2013-05-10 15:10:00,101.62,101.64,101.57,101.6,31700.0,72.0607,72.0749,72.0252,72.0465,31700.0
2013-05-10 15:20:00,101.59,101.69,101.59,101.66,29700.0,72.0394,72.1103,72.0394,72.0891,29700.0
2013-05-10 15:30:00,101.65,101.66,101.55,101.61,43000.0,72.082,72.0891,72.0111,72.0536,43000.0
2013-05-10 15:40:00,101.62,101.94,101.62,101.91,69100.0,72.0607,72.2876,72.0607,72.2663,69100.0
2013-05-10 15:50:00,101.91,101.92,101.8,101.92,93400.0,72.2663,72.2734,72.1883,72.2734,93400.0
2013-05-13 09:30:00,101.88,101.99,101.5,101.97,59400.0,72.2451,72.3231,71.9756,72.3089,59400.0
2013-05-13 09:40:00,101.99,102.15,101.95,102.12,58400.0,72.3231,72.4365,72.2947,72.4153,58400.0
2013-05-13 09:50:00,102.13,102.16,101.9,101.94,33300.0,72.4223,72.4436,72.2593,72.2876,33300.0
2013-05-13 10:00:00,101.92,101.92,101.67,101.88,30200.0,72.2734,72.2734,72.0962,72.2451,30200.0
2013-05-13 10:10:00,101.9,101.95,101.7,101.76,33400.0,72.2593,72.2947,72.1174,72.16,33400.0
2013-05-13 10:20:00,101.76,101.94,101.72,101.9,14900.0,72.16,72.2876,72.1316,72.2593,14900.0
2013-05-13 10:30:00,101.9,102.12,101.89,102.12,23200.0,72.2593,72.4153,72.2522,72.4153,23200.0
2013-05-13 10:40:00,102.12,102.17,102.1,102.14,25300.0,72.4153,72.4507,72.4011,72.4294,25300.0
2013-05-13 10:50:00,102.13,102.21,102.12,102.17,16900.0,72.4223,72.4791,72.4153,72.4507,16900.0
2013-05-13 11:00:00,102.16,102.24,102.12,102.14,27900.0,72.4436,72.5004,72.4153,72.4294,27900.0
2013-05-13 11:10:00,102.14,102.19,102.09,102.14,39400.0,72.4294,72.4649,72.394,72.4294,39400.0
2013-05-13 11:20:00,102.13,102.2,102.1,102.2,40800.0,72.4223,72.472,72.4011,72.472,40800.0
2013-05-13 11:30:00,102.21,102.21,102.07,102.09,29600.0,72.4791,72.4791,72.3798,72.394,29600.0
2013-05-13 11:40:00,102.09,102.15,102.01,102.05,24600.0,72.394,72.4365,72.3373,72.3656,24600.0
2013-05-13 11:50:00,102.06,102.09,102.0,102.09,13200.0,72.3727,72.394,72.3302,72.394,13200.0
2013-05-13 12:00:00,102.11,102.25,102.09,102.15,22000.0,72.4082,72.5074,72.394,72.4365,22000.0
2013-05-13 12:10:00,102.17,102.18,102.08,102.09,10100.0,72.4507,72.4578,72.3869,72.394,10100.0
2013-05-13 12:20:00,102.1,102.12,102.06,102.07,16500.0,72.4011,72.4153,72.3727,72.3798,16500.0
2013-05-13 12:30:00,102.06,102.15,102.06,102.12,27100.0,72.3727,72.4365,72.3727,72.4153,27100.0
2013-05-13 12:40:00,102.13,102.13,102.04,102.11,15900.0,72.4223,72.4223,72.3585,72.4082,15900.0
2013-05-13 12:50:00,102.12,102.13,102.04,102.09,23800.0,72.4153,72.4223,72.3585,72.394,23800.0
2013-05-13 13:00:00,102.09,102.14,102.06,102.07,24900.0,72.394,72.4294,72.3727,72.3798,24900.0
2013-05-13 13:10:00,102.08,102.17,102.06,102.13,19700.0,72.3869,72.4507,72.3727,72.4223,19700.0
2013-05-13 13:20:00,102.11,102.18,102.11,102.15,30200.0,72.4082,72.4578,72.4082,72.4365,30200.0
2013-05-13 13:30:00,102.16,102.16,102.01,102.02,23600.0,72.4436,72.4436,72.3373,72.3443,23600.0
2013-05-13 13:40:00,102.02,102.04,101.84,101.84,34300.0,72.3443,72.3585,72.2167,72.2167,34300.0
2013-05-13 13:50:00,101.83,101.85,101.78,101.79,17200.0,72.2096,72.2238,72.1742,72.1812,17200.0
2013-05-13 14:00:00,101.79,102.0,101.71,102.0,31200.0,72.1812,72.3302,72.1245,72.3302,31200.0
2013-05-13 14:10:00,102.01,102.05,101.87,101.98,25400.0,72.3373,72.3656,72.238,72.316,25400.0
2013-05-13 14:20:00,101.98,101.98,101.89,101.91,21200.0,72.316,72.316,72.2522,72.2663,21200.0
2013-05-13 14:30:00,101.93,102.04,101.93,102.01,18300.0,72.2805,72.3585,72.2805,72.3373,18300.0
2013-05-13 14:40:00,102.01,102.02,101.91,101.92,19800.0,72.3373,72.3443,72.2663,72.2734,19800.0
2013-05-13 14:50:00,101.93,101.95,101.86,101.88,30700.0,72.2805,72.2947,72.2309,72.2451,30700.0
2013-05-13 15:00:00,101.88,101.9,101.79,101.79,34400.0,72.2451,72.2593,72.1812,72.1812,34400.0
2013-05-13 15:10:00,101.79,101.79,101.66,101.73,35000.0,72.1812,72.1812,72.0891,72.1387,35000.0
2013-05-13 15:20:00,101.74,101.83,101.7,101.79,24900.0,72.1458,72.2096,72.1174,72.1812,24900.0
2013-05-13 15:30:00,101.79,101.87,101.75,101.87,34900.0,72.1812,72.238,72.1529,72.238,34900.0
2013-05-13 15:40:00,101.88,101.92,101.84,101.89,44800.0,72.2451,72.2734,72.2167,72.2522,44800.0
2013-05-13 15:50:00,101.88,102.0,101.84,101.89,142500.0,72.2451,72.3302,72.2167,72.2522,142500.0
2013-05-14 09:30:00,102.0,102.39,101.89,102.1,36100.0,72.3302,72.6067,72.2522,72.4011,36100.0
2013-05-14 09:40:00,102.16,102.29,101.97,102.03,28500.0,72.4436,72.5358,72.3089,72.3514,28500.0
2013-05-14 09:50:00,102.03,102.1,101.8,101.98,49100.0,72.3514,72.4011,72.1883,72.316,49100.0
2013-05-14 10:00:00,101.97,102.1,101.92,102.1,17900.0,72.3089,72.4011,72.2734,72.4011,17900.0
2013-05-14 10:10:00,102.11,102.29,102.04,102.26,28300.0,72.4082,72.5358,72.3585,72.5145,28300.0
2013-05-14 10:20:00,102.29,102.45,102.25,102.45,14000.0,72.5358,72.6493,72.5074,72.6493,14000.0
2013-05-14 10:30:00,102.44,102.47,102.39,102.43,18000.0,72.6422,72.6634,72.6067,72.6351,18000.0
2013-05-14 10:40:00,102.46,102.57,102.44,102.54,31700.0,72.6564,72.7344,72.6422,72.7131,31700.0
2013-05-14 10:50:00,102.55,102.75,102.55,102.75,25300.0,72.7202,72.862,72.7202,72.862,25300.0
2013-05-14 11:00:00,102.74,102.74,102.62,102.65,19300.0,72.8549,72.8549,72.7698,72.7911,19300.0
2013-05-14 11:10:00,102.65,102.71,102.56,102.56,19800.0,72.7911,72.8336,72.7273,72.7273,19800.0
2013-05-14 11:20:00,102.57,102.59,102.54,102.56,21400.0,72.7344,72.7485,72.7131,72.7273,21400.0
2013-05-14 11:30:00,102.58,102.64,102.49,102.63,15400.0,72.7415,72.784,72.6776,72.7769,15400.0
2013-05-14 11:40:00,102.64,102.65,102.51,102.54,13700.0,72.784,72.7911,72.6918,72.7131,13700.0
2013-05-14 11:50:00,102.51,102.63,102.46,102.61,10100.0,72.6918,72.7769,72.6564,72.7627,10100.0
2013-05-14 12:00:00,102.61,102.65,102.57,102.62,9700.0,72.7627,72.7911,72.7344,72.7698,9700.0
2013-05-14 12:10:00,102.61,102.8,102.61,102.75,13400.0,72.7627,72.8975,72.7627,72.862,13400.0
2013-05-14 12:20:00,102.74,102.74,102.69,102.7,6400.0,72.8549,72.8549,72.8195,72.8265,6400.0
2013-05-14 12:30:00,102.7,102.8,102.7,102.8,5000.0,72.8265,72.8975,72.8265,72.8975,5000.0
2013-05-14 12:40:00,102.8,102.81,102.76,102.76,8100.0,72.8975,72.9046,72.8691,72.8691,8100.0
2013-05-14 12:50:00,102.79,102.83,102.75,102.82,11600.0,72.8904,72.9187,72.862,72.9116,11600.0
2013-05-14 13:00:00,102.81,102.85,102.8,102.82,9900.0,72.9046,72.9329,72.8975,72.9116,9900.0
2013-05-14 13:10:00,102.83,102.83,102.71,102.74,9800.0,72.9187,72.9187,72.8336,72.8549,9800.0
2013-05-14 13:20:00,102.72,102.72,102.63,102.69,11200.0,72.8407,72.8407,72.7769,72.8195,11200.0
2013-05-14 13:30:00,102.69,102.71,102.61,102.65,24700.0,72.8195,72.8336,72.7627,72.7911,24700.0
2013-05-14 13:40:00,102.62,102.69,102.61,102.68,7300.0,72.7698,72.8195,72.7627,72.8124,7300.0
2013-05-14 13:50:00,102.69,102.72,102.63,102.72,11600.0,72.8195,72.8407,72.7769,72.8407,11600.0
2013-05-14 14:00:00,102.7,102.7,102.59,102.62,20600.0,72.8265,72.8265,72.7485,72.7698,20600.0
2013-05-14 14:10:00,102.62,102.64,102.53,102.54,17600.0,72.7698,72.784,72.706,72.7131,17600.0
2013-05-14 14:20:00,102.53,102.62,102.5,102.62,23000.0,72.706,72.7698,72.6847,72.7698,23000.0
2013-05-14 14:30:00,102.62,102.7,102.58,102.66,23900.0,72.7698,72.8265,72.7415,72.7982,23900.0
2013-05-14 14:40:00,102.66,102.67,102.5,102.56,73100.0,72.7982,72.8053,72.6847,72.7273,73100.0
2013-05-14 14:50:00,102.56,102.61,102.54,102.59,8300.0,72.7273,72.7627,72.7131,72.7485,8300.0
2013-05-14 15:00:00,102.59,102.71,102.56,102.67,19200.0,72.7485,72.8336,72.7273,72.8053,19200.0
2013-05-14 15:10:00,102.68,102.73,102.61,102.69,29100.0,72.8124,72.8478,72.7627,72.8195,29100.0
2013-05-14 15:20:00,102.71,102.75,102.68,102.69,21600.0,72.8336,72.862,72.8124,72.8195,21600.0
2013-05-14 15:30:00,102.68,102.73,102.65,102.68,38500.0,72.8124,72.8478,72.7911,72.8124,38500.0
2013-05-14 15:40:00,102.67,102.77,102.63,102.77,56900.0,72.8053,72.8762,72.7769,72.8762,56900.0
2013-05-14 15:50:00,102.77,102.89,102.72,102.89,107400.0,72.8762,72.9613,72.8407,72.9613,107400.0
2013-05-15 09:30:00,101.8,102.5,101.75,101.91,139800.0,72.1883,72.6847,72.1529,72.2663,139800.0
2013-05-15 09:40:00,101.91,101.92,101.32,101.37,86100.0,72.2663,72.2734,71.848,71.8834,86100.0
2013-05-15 09:50:00,101.37,101.78,101.37,101.78,36000.0,71.8834,72.1742,71.8834,72.1742,36000.0
2013-05-15 10:00:00,101.8,101.94,101.79,101.9,28000.0,72.1883,72.2876,72.1812,72.2593,28000.0
2013-05-15 10:10:00,101.9,102.01,101.86,101.89,36500.0,72.2593,72.3373,72.2309,72.2522,36500.0
2013-05-15 10:20:00,101.89,101.93,101.78,101.93,26400.0,72.2522,72.2805,72.1742,72.2805,26400.0
2013-05-15 10:30:00,101.91,102.03,101.91,102.03,43400.0,72.2663,72.3514,72.2663,72.3514,43400.0
2013-05-15 10:40:00,102.02,102.14,101.95,102.12,48600.0,72.3443,72.4294,72.2947,72.4153,48600.0
2013-05-15 10:50:00,102.12,102.33,102.09,102.32,25500.0,72.4153,72.5642,72.394,72.5571,25500.0
2013-05-15 11:00:00,102.3,102.47,102.29,102.42,78200.0,72.5429,72.6634,72.5358,72.628,78200.0
2013-05-15 11:10:00,102.46,102.71,102.42,102.69,26900.0,72.6564,72.8336,72.628,72.8195,26900.0
2013-05-15 11:20:00,102.68,102.73,102.6,102.6,21200.0,72.8124,72.8478,72.7556,72.7556,21200.0
2013-05-15 11:30:00,102.6,102.92,102.6,102.92,34200.0,72.7556,72.9826,72.7556,72.9826,34200.0
2013-05-15 11:40:00,102.9,103.02,102.79,102.95,102800.0,72.9684,73.0535,72.8904,73.0038,102800.0
2013-05-15 11:50:00,102.96,103.06,102.92,103.06,12800.0,73.0109,73.0818,72.9826,73.0818,12800.0
2013-05-15 12:00:00,103.05,103.32,103.03,103.29,50700.0,73.0747,73.2662,73.0606,73.2449,50700.0
2013-05-15 12:10:00,103.29,103.42,103.26,103.42,27700.0,73.2449,73.3371,73.2237,73.3371,27700.0
2013-05-15 12:20:00,103.41,103.44,103.32,103.39,35300.0,73.33,73.3513,73.2662,73.3158,35300.0
2013-05-15 12:30:00,103.38,103.45,103.33,103.41,15300.0,73.3087,73.3584,73.2733,73.33,15300.0
2013-05-15 12:40:00,103.44,103.5,103.41,103.48,29200.0,73.3513,73.3938,73.33,73.3797,29200.0
2013-05-15 12:50:00,103.49,103.55,103.43,103.51,25800.0,73.3868,73.4293,73.3442,73.4009,25800.0
2013-05-15 13:00:00,103.54,103.6,103.39,103.42,38100.0,73.4222,73.4648,73.3158,73.3371,38100.0
2013-05-15 13:10:00,103.43,103.58,103.38,103.41,40800.0,73.3442,73.4506,73.3087,73.33,40800.0
2013-05-15 13:20:00,103.43,103.57,103.39,103.54,71500.0,73.3442,73.4435,73.3158,73.4222,71500.0
2013-05-15 13:30:00,103.54,103.6,103.53,103.56,44900.0,73.4222,73.4648,73.4151,73.4364,44900.0
2013-05-15 13:40:00,103.57,103.66,103.52,103.55,53300.0,73.4435,73.5073,73.408,73.4293,53300.0
2013-05-15 13:50:00,103.55,103.72,103.54,103.69,56500.0,73.4293,73.5498,73.4222,73.5286,56500.0
2013-05-15 14:00:00,103.68,103.8,103.65,103.78,41000.0,73.5215,73.6066,73.5002,73.5924,41000.0
2013-05-15 14:10:00,103.79,103.79,103.59,103.69,69000.0,73.5995,73.5995,73.4577,73.5286,69000.0
2013-05-15 14:20:00,103.69,103.7,103.53,103.65,23100.0,73.5286,73.5357,73.4151,73.5002,23100.0
2013-05-15 14:30:00,103.68,103.7,103.55,103.58,44700.0,73.5215,73.5357,73.4293,73.4506,44700.0
2013-05-15 14:40:00,103.56,103.62,103.38,103.55,36600.0,73.4364,73.4789,73.3087,73.4293,36600.0
2013-05-15 14:50:00,103.53,103.57,103.43,103.46,26600.0,73.4151,73.4435,73.3442,73.3655,26600.0
2013-05-15 15:00:00,103.46,103.54,103.36,103.54,28600.0,73.3655,73.4222,73.2946,73.4222,28600.0
2013-05-15 15:10:00,103.51,103.61,103.43,103.48,44000.0,73.4009,73.4718,73.3442,73.3797,44000.0
2013-05-15 15:20:00,103.45,103.64,103.45,103.61,39000.0,73.3584,73.4931,73.3584,73.4718,39000.0
2013-05-15 15:30:00,103.62,103.81,103.61,103.77,70100.0,73.4789,73.6137,73.4718,73.5853,70100.0
2013-05-15 15:40:00,103.77,103.79,103.69,103.69,80900.0,73.5853,73.5995,73.5286,73.5286,80900.0
2013-05-15 15:50:00,103.69,104.09,103.65,104.05,295300.0,73.5286,73.8122,73.5002,73.7839,295300.0
2013-05-16 09:30:00,103.92,104.2,103.9,104.02,58600.0,73.6917,73.8902,73.6775,73.7626,58600.0
2013-05-16 09:40:00,104.02,104.25,104.0,104.2,26500.0,73.7626,73.9257,73.7484,73.8902,26500.0
2013-05-16 09:50:00,104.27,104.38,104.21,104.3,24000.0,73.9399,74.0179,73.8973,73.9611,24000.0
2013-05-16 10:00:00,104.31,104.31,103.98,103.98,30400.0,73.9682,73.9682,73.7342,73.7342,30400.0
2013-05-16 10:10:00,104.0,104.16,103.95,104.1,97500.0,73.7484,73.8619,73.7129,73.8193,97500.0
2013-05-16 10:20:00,104.09,104.18,104.05,104.1,50200.0,73.8122,73.876,73.7839,73.8193,50200.0
2013-05-16 10:30:00,104.12,104.38,104.08,104.36,30000.0,73.8335,74.0179,73.8051,74.0037,30000.0
2013-05-16 10:40:00,104.38,104.42,104.06,104.13,20200.0,74.0179,74.0462,73.7909,73.8406,20200.0
2013-05-16 10:50:00,104.16,104.28,104.13,104.18,14700.0,73.8619,73.947,73.8406,73.876,14700.0
2013-05-16 11:00:00,104.19,104.24,104.06,104.11,45500.0,73.8831,73.9186,73.7909,73.8264,45500.0
2013-05-16 11:10:00,104.11,104.3,104.07,104.25,22600.0,73.8264,73.9611,73.798,73.9257,22600.0
2013-05-16 11:20:00,104.24,104.26,104.06,104.23,27600.0,73.9186,73.9328,73.7909,73.9115,27600.0
2013-05-16 11:30:00,104.23,104.39,104.18,104.38,24600.0,73.9115,74.025,73.876,74.0179,24600.0
2013-05-16 11:40:00,104.34,104.46,104.29,104.4,23400.0,73.9895,74.0746,73.954,74.0321,23400.0
2013-05-16 11:50:00,104.4,104.65,104.36,104.57,63500.0,74.0321,74.2093,74.0037,74.1526,63500.0
2013-05-16 12:00:00,104.56,104.62,104.49,104.59,36400.0,74.1455,74.1881,74.0959,74.1668,36400.0
2013-05-16 12:10:00,104.57,104.59,104.42,104.42,17300.0,74.1526,74.1668,74.0462,74.0462,17300.0
2013-05-16 12:20:00,104.39,104.42,104.31,104.36,18000.0,74.025,74.0462,73.9682,74.0037,18000.0
2013-05-16 12:30:00,104.37,104.37,104.28,104.28,18400.0,74.0108,74.0108,73.947,73.947,18400.0
2013-05-16 12:40:00,104.26,104.42,104.21,104.29,35400.0,73.9328,74.0462,73.8973,73.954,35400.0
2013-05-16 12:50:00,104.29,104.55,104.26,104.42,35300.0,73.954,74.1384,73.9328,74.0462,35300.0
2013-05-16 13:00:00,104.4,104.4,104.31,104.33,17600.0,74.0321,74.0321,73.9682,73.9824,17600.0
2013-05-16 13:10:00,104.32,104.43,104.32,104.39,12500.0,73.9753,74.0533,73.9753,74.025,12500.0
2013-05-16 13:20:00,104.35,104.42,104.31,104.35,34200.0,73.9966,74.0462,73.9682,73.9966,34200.0
2013-05-16 13:30:00,104.34,104.4,104.2,104.37,22900.0,73.9895,74.0321,73.8902,74.0108,22900.0
2013-05-16 13:40:00,104.38,104.43,104.33,104.4,22400.0,74.0179,74.0533,73.9824,74.0321,22400.0
2013-05-16 13:50:00,104.39,104.42,104.32,104.42,24700.0,74.025,74.0462,73.9753,74.0462,24700.0
2013-05-16 14:00:00,104.42,104.55,104.42,104.48,34300.0,74.0462,74.1384,74.0462,74.0888,34300.0
2013-05-16 14:10:00,104.47,104.55,104.44,104.52,31600.0,74.0817,74.1384,74.0604,74.1171,31600.0
2013-05-16 14:20:00,104.53,104.53,104.32,104.35,26700.0,74.1242,74.1242,73.9753,73.9966,26700.0
2013-05-16 14:30:00,104.34,104.36,104.28,104.35,26700.0,73.9895,74.0037,73.947,73.9966,26700.0
2013-05-16 14:40:00,104.35,104.38,104.32,104.36,26200.0,73.9966,74.0179,73.9753,74.0037,26200.0
2013-05-16 14:50:00,104.37,104.38,104.29,104.31,37300.0,74.0108,74.0179,73.954,73.9682,37300.0
2013-05-16 15:00:00,104.31,104.4,104.28,104.4,40700.0,73.9682,74.0321,73.947,74.0321,40700.0
2013-05-16 15:10:00,104.39,104.42,104.35,104.35,57500.0,74.025,74.0462,73.9966,73.9966,57500.0
2013-05-16 15:20:00,104.34,104.4,104.04,104.09,58300.0,73.9895,74.0321,73.7768,73.8122,58300.0
2013-05-16 15:30:00,104.08,104.08,103.8,103.8,60400.0,73.8051,73.8051,73.6066,73.6066,60400.0
2013-05-16 15:40:00,103.8,104.04,103.78,103.91,85800.0,73.6066,73.7768,73.5924,73.6846,85800.0
2013-05-16 15:50:00,103.91,104.01,103.82,104.0,86700.0,73.6846,73.7555,73.6208,73.7484,86700.0
2013-05-17 09:30:00,104.54,105.74,104.53,105.74,268900.0,74.1313,74.9823,74.1242,74.9823,268900.0
2013-05-17 09:40:00,105.74,106.0,105.56,105.56,95100.0,74.9823,75.1666,74.8546,74.8546,95100.0
2013-05-17 09:50:00,105.58,105.66,105.16,105.53,66800.0,74.8688,74.9255,74.571,74.8334,66800.0
2013-05-17 10:00:00,105.53,105.88,105.51,105.6,31200.0,74.8334,75.0815,74.8192,74.883,31200.0
2013-05-17 10:10:00,105.6,105.71,105.49,105.69,31000.0,74.883,74.961,74.805,74.9468,31000.0
2013-05-17 10:20:00,105.66,105.75,105.63,105.71,30000.0,74.9255,74.9894,74.9043,74.961,30000.0
2013-05-17 10:30:00,105.7,105.8,105.67,105.75,51700.0,74.9539,75.0248,74.9326,74.9894,51700.0
2013-05-17 10:40:00,105.74,105.94,105.74,105.91,58400.0,74.9823,75.1241,74.9823,75.1028,58400.0
2013-05-17 10:50:00,105.92,105.92,105.76,105.87,30800.0,75.1099,75.1099,74.9965,75.0745,30800.0
2013-05-17 11:00:00,105.86,105.92,105.8,105.84,52200.0,75.0674,75.1099,75.0248,75.0532,52200.0
2013-05-17 11:10:00,105.84,105.9,105.8,105.84,42500.0,75.0532,75.0957,75.0248,75.0532,42500.0
2013-05-17 11:20:00,105.83,105.84,105.66,105.68,30100.0,75.0461,75.0532,74.9255,74.9397,30100.0
2013-05-17 11:30:00,105.69,105.69,105.56,105.64,31300.0,74.9468,74.9468,74.8546,74.9114,31300.0
2013-05-17 11:40:00,105.64,105.73,105.62,105.7,36500.0,74.9114,74.9752,74.8972,74.9539,36500.0
2013-05-17 11:50:00,105.71,105.79,105.7,105.75,28800.0,74.961,75.0177,74.9539,74.9894,28800.0
2013-05-17 12:00:00,105.76,105.77,105.56,105.63,33200.0,74.9965,75.0035,74.8546,74.9043,33200.0
2013-05-17 12:10:00,105.67,105.69,105.6,105.69,17600.0,74.9326,74.9468,74.883,74.9468,17600.0
2013-05-17 12:20:00,105.69,105.71,105.65,105.68,19900.0,74.9468,74.961,74.9184,74.9397,19900.0
2013-05-17 12:30:00,105.68,105.69,105.48,105.52,30600.0,74.9397,74.9468,74.7979,74.8263,30600.0
2013-05-17 12:40:00,105.54,105.54,105.47,105.54,16700.0,74.8404,74.8404,74.7908,74.8404,16700.0
2013-05-17 12:50:00,105.55,105.68,105.55,105.6,47400.0,74.8475,74.9397,74.8475,74.883,47400.0
2013-05-17 13:00:00,105.6,105.62,105.58,105.59,24400.0,74.883,74.8972,74.8688,74.8759,24400.0
2013-05-17 13:10:00,105.6,105.63,105.58,105.62,36000.0,74.883,74.9043,74.8688,74.8972,36000.0
2013-05-17 13:20:00,105.62,105.68,105.59,105.64,34700.0,74.8972,74.9397,74.8759,74.9114,34700.0
2013-05-17 13:30:00,105.64,105.67,105.57,105.61,18900.0,74.9114,74.9326,74.8617,74.8901,18900.0
2013-05-17 13:40:00,105.6,105.6,105.5,105.51,18100.0,74.883,74.883,74.8121,74.8192,18100.0
2013-05-17 13:50:00,105.5,105.5,105.47,105.48,13900.0,74.8121,74.8121,74.7908,74.7979,13900.0
2013-05-17 14:00:00,105.49,105.52,105.44,105.49,53800.0,74.805,74.8263,74.7695,74.805,53800.0
2013-05-17 14:10:00,105.5,105.7,105.5,105.68,31700.0,74.8121,74.9539,74.8121,74.9397,31700.0
2013-05-17 14:20:00,105.66,105.66,105.52,105.63,30400.0,74.9255,74.9255,74.8263,74.9043,30400.0
2013-05-17 14:30:00,105.64,105.75,105.64,105.72,22600.0,74.9114,74.9894,74.9114,74.9681,22600.0
2013-05-17 14:40:00,105.73,105.79,105.68,105.74,19300.0,74.9752,75.0177,74.9397,74.9823,19300.0
2013-05-17 14:50:00,105.75,105.8,105.67,105.72,30700.0,74.9894,75.0248,74.9326,74.9681,30700.0
2013-05-17 15:00:00,105.71,105.84,105.69,105.82,33600.0,74.961,75.0532,74.9468,75.039,33600.0
2013-05-17 15:10:00,105.82,105.84,105.75,105.79,23400.0,75.039,75.0532,74.9894,75.0177,23400.0
2013-05-17 15:20:00,105.78,105.87,105.76,105.84,42000.0,75.0106,75.0745,74.9965,75.0532,42000.0
2013-05-17 15:30:00,105.85,105.89,105.82,105.84,39600.0,75.0603,75.0886,75.039,75.0532,39600.0
2013-05-17 15:40:00,105.82,105.91,105.76,105.88,75800.0,75.039,75.1028,74.9965,75.0815,75800.0
2013-05-17 15:50:00,105.89,106.38,105.88,106.32,354300.0,75.0886,75.4361,75.0815,75.3936,354300.0
2013-05-20 09:30:00,105.93,106.64,105.83,106.58,95400.0,75.117,75.6205,75.0461,75.5779,95400.0
2013-05-20 09:40:00,106.59,106.8,106.51,106.67,40200.0,75.585,75.7339,75.5283,75.6418,40200.0
2013-05-20 09:50:00,106.68,106.76,106.5,106.62,30600.0,75.6488,75.7056,75.5212,75.6063,30600.0
2013-05-20 10:00:00,106.61,106.66,106.5,106.51,69300.0,75.5992,75.6347,75.5212,75.5283,69300.0
2013-05-20 10:10:00,106.55,106.62,106.5,106.56,46800.0,75.5567,75.6063,75.5212,75.5637,46800.0
2013-05-20 10:20:00,106.54,106.7,106.53,106.66,17500.0,75.5496,75.663,75.5425,75.6347,17500.0
2013-05-20 10:30:00,106.69,106.69,106.51,106.55,29300.0,75.6559,75.6559,75.5283,75.5567,29300.0
2013-05-20 10:40:00,106.55,106.66,106.54,106.6,16100.0,75.5567,75.6347,75.5496,75.5921,16100.0
2013-05-20 10:50:00,106.59,106.75,106.59,106.71,51500.0,75.585,75.6985,75.585,75.6701,51500.0
2013-05-20 11:00:00,106.72,106.79,106.66,106.71,34100.0,75.6772,75.7268,75.6347,75.6701,34100.0
2013-05-20 11:10:00,106.7,106.79,106.68,106.74,17200.0,75.663,75.7268,75.6488,75.6914,17200.0
2013-05-20 11:20:00,106.73,106.74,106.59,106.6,25500.0,75.6843,75.6914,75.585,75.5921,25500.0
2013-05-20 11:30:00,106.6,106.7,106.59,106.7,27800.0,75.5921,75.663,75.585,75.663,27800.0
2013-05-20 11:40:00,106.7,106.72,106.62,106.68,23800.0,75.663,75.6772,75.6063,75.6488,23800.0
2013-05-20 11:50:00,106.69,106.81,106.68,106.73,13300.0,75.6559,75.741,75.6488,75.6843,13300.0
2013-05-20 12:00:00,106.75,106.89,106.75,106.81,22200.0,75.6985,75.7978,75.6985,75.741,22200.0
2013-05-20 12:10:00,106.81,106.9,106.76,106.9,22400.0,75.741,75.8048,75.7056,75.8048,22400.0
2013-05-20 12:20:00,106.88,107.0,106.88,106.95,35800.0,75.7907,75.8758,75.7907,75.8403,35800.0
2013-05-20 12:30:00,106.95,106.99,106.84,106.87,30600.0,75.8403,75.8687,75.7623,75.7836,30600.0
2013-05-20 12:40:00,106.86,106.88,106.82,106.86,16400.0,75.7765,75.7907,75.7481,75.7765,16400.0
2013-05-20 12:50:00,106.88,106.88,106.77,106.78,24800.0,75.7907,75.7907,75.7127,75.7198,24800.0
2013-05-20 13:00:00,106.77,106.78,106.64,106.66,19100.0,75.7127,75.7198,75.6205,75.6347,19100.0
2013-05-20 13:10:00,106.66,106.68,106.51,106.54,29900.0,75.6347,75.6488,75.5283,75.5496,29900.0
2013-05-20 13:20:00,106.54,106.64,106.54,106.62,31700.0,75.5496,75.6205,75.5496,75.6063,31700.0
2013-05-20 13:30:00,106.64,106.73,106.62,106.71,19100.0,75.6205,75.6843,75.6063,75.6701,19100.0
2013-05-20 13:40:00,106.71,106.71,106.54,106.65,46700.0,75.6701,75.6701,75.5496,75.6276,46700.0
2013-05-20 13:50:00,106.67,106.76,106.59,106.72,26400.0,75.6418,75.7056,75.585,75.6772,26400.0
2013-05-20 14:00:00,106.72,106.72,106.53,106.6,14500.0,75.6772,75.6772,75.5425,75.5921,14500.0
2013-05-20 14:10:00,106.59,106.7,106.56,106.67,14900.0,75.585,75.663,75.5637,75.6418,14900.0
2013-05-20 14:20:00,106.67,106.74,106.66,106.71,21600.0,75.6418,75.6914,75.6347,75.6701,21600.0
2013-05-20 14:30:00,106.71,106.74,106.54,106.56,24300.0,75.6701,75.6914,75.5496,75.5637,24300.0
2013-05-20 14:40:00,106.55,106.65,106.53,106.61,20800.0,75.5567,75.6276,75.5425,75.5992,20800.0
2013-05-20 14:50:00,106.61,106.63,106.53,106.55,22500.0,75.5992,75.6134,75.5425,75.5567,22500.0
2013-05-20 15:00:00,106.57,106.61,106.5,106.53,33500.0,75.5708,75.5992,75.5212,75.5425,33500.0
2013-05-20 15:10:00,106.52,106.6,106.51,106.58,42200.0,75.5354,75.5921,75.5283,75.5779,42200.0
2013-05-20 15:20:00,106.57,106.58,106.43,106.55,61800.0,75.5708,75.5779,75.4716,75.5567,61800.0
2013-05-20 15:30:00,106.57,106.62,106.51,106.55,45400.0,75.5708,75.6063,75.5283,75.5567,45400.0
2013-05-20 15:40:00,106.54,106.59,106.45,106.56,87800.0,75.5496,75.585,75.4857,75.5637,87800.0
2013-05-20 15:50:00,106.55,106.62,106.51,106.58,142300.0,75.5567,75.6063,75.5283,75.5779,142300.0
2013-05-21 09:30:00,106.78,107.1,106.6,106.75,48700.0,75.7198,75.9467,75.5921,75.6985,48700.0
2013-05-21 09:40:00,106.73,107.07,106.67,107.07,28100.0,75.6843,75.9254,75.6418,75.9254,28100.0
2013-05-21 09:50:00,107.05,107.08,106.84,106.92,45500.0,75.9112,75.9325,75.7623,75.819,45500.0
2013-05-21 10:00:00,106.95,107.01,106.76,106.76,31500.0,75.8403,75.8829,75.7056,75.7056,31500.0
2013-05-21 10:10:00,106.76,106.83,106.61,106.71,36900.0,75.7056,75.7552,75.5992,75.6701,36900.0
2013-05-21 10:20:00,106.71,106.72,106.5,106.62,28600.0,75.6701,75.6772,75.5212,75.6063,28600.0
2013-05-21 10:30:00,106.67,106.67,106.17,106.19,36400.0,75.6418,75.6418,75.2872,75.3014,36400.0
2013-05-21 10:40:00,106.19,106.39,106.1,106.39,24800.0,75.3014,75.4432,75.2376,75.4432,24800.0
2013-05-21 10:50:00,106.39,106.41,106.29,106.3,19200.0,75.4432,75.4574,75.3723,75.3794,19200.0
2013-05-21 11:00:00,106.29,106.37,106.25,106.33,15800.0,75.3723,75.429,75.3439,75.4007,15800.0
2013-05-21 11:10:00,106.34,106.57,106.32,106.55,27700.0,75.4077,75.5708,75.3936,75.5567,27700.0
2013-05-21 11:20:00,106.55,106.56,106.4,106.5,20900.0,75.5567,75.5637,75.4503,75.5212,20900.0
2013-05-21 11:30:00,106.5,106.65,106.49,106.54,18700.0,75.5212,75.6276,75.5141,75.5496,18700.0
2013-05-21 11:40:00,106.54,106.58,106.5,106.54,14500.0,75.5496,75.5779,75.5212,75.5496,14500.0
2013-05-21 11:50:00,106.56,106.61,106.53,106.55,12900.0,75.5637,75.5992,75.5425,75.5567,12900.0
2013-05-21 12:00:00,106.56,106.63,106.54,106.58,16700.0,75.5637,75.6134,75.5496,75.5779,16700.0
2013-05-21 12:10:00,106.58,106.7,106.55,106.67,8400.0,75.5779,75.663,75.5567,75.6418,8400.0
2013-05-21 12:20:00,106.67,106.72,106.62,106.62,14600.0,75.6418,75.6772,75.6063,75.6063,14600.0
2013-05-21 12:30:00,106.62,106.67,106.52,106.54,69800.0,75.6063,75.6418,75.5354,75.5496,69800.0
2013-05-21 12:40:00,106.56,106.68,106.56,106.61,17000.0,75.5637,75.6488,75.5637,75.5992,17000.0
2013-05-21 12:50:00,106.62,106.67,106.56,106.6,19200.0,75.6063,75.6418,75.5637,75.5921,19200.0
2013-05-21 13:00:00,106.58,106.88,106.57,106.83,19800.0,75.5779,75.7907,75.5708,75.7552,19800.0
2013-05-21 13:10:00,106.83,106.86,106.75,106.86,24900.0,75.7552,75.7765,75.6985,75.7765,24900.0
2013-05-21 13:20:00,106.84,106.94,106.84,106.92,13600.0,75.7623,75.8332,75.7623,75.819,13600.0
2013-05-21 13:30:00,106.92,106.96,106.89,106.95,13700.0,75.819,75.8474,75.7978,75.8403,13700.0
2013-05-21 13:40:00,106.97,107.0,106.89,106.89,14000.0,75.8545,75.8758,75.7978,75.7978,14000.0
2013-05-21 13:50:00,106.9,106.97,106.9,106.91,10200.0,75.8048,75.8545,75.8048,75.8119,10200.0
2013-05-21 14:00:00,106.89,106.97,106.88,106.93,21200.0,75.7978,75.8545,75.7907,75.8261,21200.0
2013-05-21 14:10:00,106.94,107.03,106.93,107.01,34200.0,75.8332,75.897,75.8261,75.8829,34200.0
2013-05-21 14:20:00,107.0,107.02,106.84,106.86,25700.0,75.8758,75.8899,75.7623,75.7765,25700.0
2013-05-21 14:30:00,106.85,107.0,106.78,106.99,32600.0,75.7694,75.8758,75.7198,75.8687,32600.0
2013-05-21 14:40:00,107.0,107.07,106.91,107.0,22800.0,75.8758,75.9254,75.8119,75.8758,22800.0
2013-05-21 14:50:00,107.0,107.03,106.98,106.98,18800.0,75.8758,75.897,75.8616,75.8616,18800.0
2013-05-21 15:00:00,106.98,107.01,106.73,106.74,50000.0,75.8616,75.8829,75.6843,75.6914,50000.0
2013-05-21 15:10:00,106.75,106.84,106.66,106.67,27400.0,75.6985,75.7623,75.6347,75.6418,27400.0
2013-05-21 15:20:00,106.68,106.77,106.68,106.76,27700.0,75.6488,75.7127,75.6488,75.7056,27700.0
2013-05-21 15:30:00,106.76,106.91,106.76,106.89,50000.0,75.7056,75.8119,75.7056,75.7978,50000.0
2013-05-21 15:40:00,106.91,107.04,106.78,106.89,75900.0,75.8119,75.9041,75.7198,75.7978,75900.0
2013-05-21 15:50:00,106.89,106.99,106.89,106.97,93900.0,75.7978,75.8687,75.7978,75.8545,93900.0
2013-05-22 09:30:00,106.82,107.67,106.62,107.47,144000.0,75.7481,76.3509,75.6063,76.209,144000.0
2013-05-22 09:40:00,107.47,107.49,106.87,107.08,24900.0,76.209,76.2232,75.7836,75.9325,24900.0
2013-05-22 09:50:00,107.03,107.09,106.82,106.92,34800.0,75.897,75.9396,75.7481,75.819,34800.0
2013-05-22 10:00:00,106.97,107.45,106.85,107.43,29500.0,75.8545,76.1949,75.7694,76.1807,29500.0
2013-05-22 10:10:00,107.44,107.76,107.44,107.53,31200.0,76.1878,76.4147,76.1878,76.2516,31200.0
2013-05-22 10:20:00,107.55,107.93,107.55,107.86,29800.0,76.2658,76.5352,76.2658,76.4856,29800.0
2013-05-22 10:30:00,107.83,107.89,107.22,107.37,36200.0,76.4643,76.5069,76.0318,76.1381,36200.0
2013-05-22 10:40:00,107.36,107.45,107.13,107.21,25500.0,76.131,76.1949,75.9679,76.0247,25500.0
2013-05-22 10:50:00,107.25,107.32,107.05,107.1,39700.0,76.053,76.1027,75.9112,75.9467,39700.0
2013-05-22 11:00:00,107.1,107.37,107.1,107.35,35800.0,75.9467,76.1381,75.9467,76.124,35800.0
2013-05-22 11:10:00,107.35,107.45,107.23,107.31,22100.0,76.124,76.1949,76.0389,76.0956,22100.0
2013-05-22 11:20:00,107.29,107.37,107.19,107.35,26800.0,76.0814,76.1381,76.0105,76.124,26800.0
2013-05-22 11:30:00,107.38,107.43,107.29,107.29,36200.0,76.1452,76.1807,76.0814,76.0814,36200.0
2013-05-22 11:40:00,107.28,107.51,107.26,107.46,26600.0,76.0743,76.2374,76.0601,76.202,26600.0
2013-05-22 11:50:00,107.48,107.53,107.39,107.5,30700.0,76.2161,76.2516,76.1523,76.2303,30700.0
2013-05-22 12:00:00,107.5,107.57,107.47,107.55,23100.0,76.2303,76.28,76.209,76.2658,23100.0
2013-05-22 12:10:00,107.53,107.53,107.4,107.41,65500.0,76.2516,76.2516,76.1594,76.1665,65500.0
2013-05-22 12:20:00,107.42,107.54,107.42,107.49,25900.0,76.1736,76.2587,76.1736,76.2232,25900.0
2013-05-22 12:30:00,107.49,107.51,107.34,107.49,24400.0,76.2232,76.2374,76.1169,76.2232,24400.0
2013-05-22 12:40:00,107.5,107.54,107.45,107.5,12000.0,76.2303,76.2587,76.1949,76.2303,12000.0
2013-05-22 12:50:00,107.51,107.63,107.51,107.58,25600.0,76.2374,76.3225,76.2374,76.287,25600.0
2013-05-22 13:00:00,107.59,107.63,107.51,107.52,33500.0,76.2941,76.3225,76.2374,76.2445,33500.0
2013-05-22 13:10:00,107.52,107.53,107.37,107.47,46900.0,76.2445,76.2516,76.1381,76.209,46900.0
2013-05-22 13:20:00,107.47,107.47,107.21,107.29,34600.0,76.209,76.209,76.0247,76.0814,34600.0
2013-05-22 13:30:00,107.3,107.43,107.2,107.34,49900.0,76.0885,76.1807,76.0176,76.1169,49900.0
2013-05-22 13:40:00,107.36,107.42,107.14,107.25,38900.0,76.131,76.1736,75.975,76.053,38900.0
2013-05-22 13:50:00,107.28,107.46,107.28,107.45,42300.0,76.0743,76.202,76.0743,76.1949,42300.0
2013-05-22 14:00:00,107.45,107.57,107.01,107.17,85200.0,76.1949,76.28,75.8829,75.9963,85200.0
2013-05-22 14:10:00,107.15,107.22,107.03,107.18,71100.0,75.9821,76.0318,75.897,76.0034,71100.0
2013-05-22 14:20:00,107.21,107.3,107.09,107.23,52100.0,76.0247,76.0885,75.9396,76.0389,52100.0
2013-05-22 14:30:00,107.22,107.38,107.12,107.15,64900.0,76.0318,76.1452,75.9609,75.9821,64900.0
2013-05-22 14:40:00,107.15,107.16,107.0,107.13,45600.0,75.9821,75.9892,75.8758,75.9679,45600.0
2013-05-22 14:50:00,107.13,107.13,106.9,106.92,56600.0,75.9679,75.9679,75.8048,75.819,56600.0
2013-05-22 15:00:00,106.91,106.91,106.67,106.73,33700.0,75.8119,75.8119,75.6418,75.6843,33700.0
2013-05-22 15:10:00,106.74,106.83,106.5,106.5,42300.0,75.6914,75.7552,75.5212,75.5212,42300.0
2013-05-22 15:20:00,106.5,106.54,106.44,106.51,120100.0,75.5212,75.5496,75.4787,75.5283,120100.0
2013-05-22 15:30:00,106.51,106.54,106.37,106.5,115100.0,75.5283,75.5496,75.429,75.5212,115100.0
2013-05-22 15:40:00,106.5,106.53,106.32,106.33,99100.0,75.5212,75.5425,75.3936,75.4007,99100.0
2013-05-22 15:50:00,106.34,106.5,106.26,106.5,156900.0,75.4077,75.5212,75.351,75.5212,156900.0
2013-05-23 09:30:00,105.68,106.41,105.46,105.93,114900.0,74.9397,75.4574,74.7837,75.117,114900.0
2013-05-23 09:40:00,105.91,106.17,105.75,105.91,52800.0,75.1028,75.2872,74.9894,75.1028,52800.0
2013-05-23 09:50:00,105.94,106.11,105.82,106.11,41800.0,75.1241,75.2446,75.039,75.2446,41800.0
2013-05-23 10:00:00,106.11,106.18,105.83,105.9,53000.0,75.2446,75.2943,75.0461,75.0957,53000.0
2013-05-23 10:10:00,105.93,106.17,105.92,106.08,39300.0,75.117,75.2872,75.1099,75.2234,39300.0
2013-05-23 10:20:00,106.07,106.13,105.95,106.06,30200.0,75.2163,75.2588,75.1312,75.2092,30200.0
2013-05-23 10:30:00,106.06,106.1,105.98,106.09,21600.0,75.2092,75.2376,75.1525,75.2305,21600.0
2013-05-23 10:40:00,106.11,106.2,106.01,106.13,31500.0,75.2446,75.3085,75.1737,75.2588,31500.0
2013-05-23 10:50:00,106.09,106.4,106.09,106.31,24500.0,75.2305,75.4503,75.2305,75.3865,24500.0
2013-05-23 11:00:00,106.32,106.43,106.28,106.38,31100.0,75.3936,75.4716,75.3652,75.4361,31100.0
2013-05-23 11:10:00,106.37,106.52,106.37,106.45,18500.0,75.429,75.5354,75.429,75.4857,18500.0
2013-05-23 11:20:00,106.44,106.6,106.44,106.46,40500.0,75.4787,75.5921,75.4787,75.4928,40500.0
2013-05-23 11:30:00,106.45,106.55,106.41,106.5,18400.0,75.4857,75.5567,75.4574,75.5212,18400.0
2013-05-23 11:40:00,106.48,106.57,106.4,106.56,43400.0,75.507,75.5708,75.4503,75.5637,43400.0
2013-05-23 11:50:00,106.57,106.63,106.47,106.58,18700.0,75.5708,75.6134,75.4999,75.5779,18700.0
2013-05-23 12:00:00,106.58,106.73,106.58,106.68,27800.0,75.5779,75.6843,75.5779,75.6488,27800.0
2013-05-23 12:10:00,106.7,106.8,106.69,106.7,15800.0,75.663,75.7339,75.6559,75.663,15800.0
2013-05-23 12:20:00,106.7,106.76,106.69,106.7,22300.0,75.663,75.7056,75.6559,75.663,22300.0
2013-05-23 12:30:00,106.69,106.72,106.58,106.58,18500.0,75.6559,75.6772,75.5779,75.5779,18500.0
2013-05-23 12:40:00,106.57,106.65,106.53,106.64,12800.0,75.5708,75.6276,75.5425,75.6205,12800.0
2013-05-23 12:50:00,106.65,106.69,106.58,106.62,30400.0,75.6276,75.6559,75.5779,75.6063,30400.0
2013-05-23 13:00:00,106.61,106.62,106.37,106.41,11700.0,75.5992,75.6063,75.429,75.4574,11700.0
2013-05-23 13:10:00,106.4,106.41,106.3,106.34,15300.0,75.4503,75.4574,75.3794,75.4077,15300.0
2013-05-23 13:20:00,106.33,106.33,106.16,106.18,27300.0,75.4007,75.4007,75.2801,75.2943,27300.0
2013-05-23 13:30:00,106.19,106.23,106.13,106.19,20000.0,75.3014,75.3297,75.2588,75.3014,20000.0
2013-05-23 13:40:00,106.21,106.22,106.05,106.16,13100.0,75.3156,75.3226,75.2021,75.2801,13100.0
2013-05-23 13:50:00,106.18,106.4,106.18,106.4,17000.0,75.2943,75.4503,75.2943,75.4503,17000.0
2013-05-23 14:00:00,106.36,106.41,106.28,106.39,24700.0,75.4219,75.4574,75.3652,75.4432,24700.0
2013-05-23 14:10:00,106.38,106.5,106.35,106.5,20600.0,75.4361,75.5212,75.4148,75.5212,20600.0
2013-05-23 14:20:00,106.51,106.64,106.49,106.6,14100.0,75.5283,75.6205,75.5141,75.5921,14100.0
2013-05-23 14:30:00,106.58,106.58,106.32,106.35,18200.0,75.5779,75.5779,75.3936,75.4148,18200.0
2013-05-23 14:40:00,106.36,106.67,106.33,106.66,20800.0,75.4219,75.6418,75.4007,75.6347,20800.0
2013-05-23 14:50:00,106.68,106.71,106.51,106.58,18700.0,75.6488,75.6701,75.5283,75.5779,18700.0
2013-05-23 15:00:00,106.58,106.62,106.48,106.58,17600.0,75.5779,75.6063,75.507,75.5779,17600.0
2013-05-23 15:10:00,106.58,106.62,106.37,106.37,22900.0,75.5779,75.6063,75.429,75.429,22900.0
2013-05-23 15:20:00,106.36,106.52,106.35,106.52,22600.0,75.4219,75.5354,75.4148,75.5354,22600.0
2013-05-23 15:30:00,106.49,106.58,106.34,106.36,32500.0,75.5141,75.5779,75.4077,75.4219,32500.0
2013-05-23 15:40:00,106.37,106.44,106.24,106.25,40100.0,75.429,75.4787,75.3368,75.3439,40100.0
2013-05-23 15:50:00,106.28,106.42,106.25,106.33,68700.0,75.3652,75.4645,75.3439,75.4007,68700.0
2013-05-24 09:30:00,106.08,106.53,105.76,106.31,53700.0,75.2234,75.5425,74.9965,75.3865,53700.0
2013-05-24 09:40:00,106.42,106.6,106.4,106.4,26500.0,75.4645,75.5921,75.4503,75.4503,26500.0
2013-05-24 09:50:00,106.38,106.38,105.95,105.95,22600.0,75.4361,75.4361,75.1312,75.1312,22600.0
2013-05-24 10:00:00,105.95,105.95,105.53,105.73,32300.0,75.1312,75.1312,74.8334,74.9752,32300.0
2013-05-24 10:10:00,105.69,105.82,105.67,105.76,27900.0,74.9468,75.039,74.9326,74.9965,27900.0
2013-05-24 10:20:00,105.75,105.93,105.63,105.87,28900.0,74.9894,75.117,74.9043,75.0745,28900.0
2013-05-24 10:30:00,105.85,106.04,105.85,106.0,27900.0,75.0603,75.195,75.0603,75.1666,27900.0
2013-05-24 10:40:00,106.01,106.01,105.76,105.8,12600.0,75.1737,75.1737,74.9965,75.0248,12600.0
2013-05-24 10:50:00,105.79,105.95,105.7,105.95,15500.0,75.0177,75.1312,74.9539,75.1312,15500.0
2013-05-24 11:00:00,105.95,105.95,105.78,105.86,11900.0,75.1312,75.1312,75.0106,75.0674,11900.0
2013-05-24 11:10:00,105.91,105.97,105.87,105.91,13600.0,75.1028,75.1454,75.0745,75.1028,13600.0
2013-05-24 11:20:00,105.9,106.11,105.89,106.1,20600.0,75.0957,75.2446,75.0886,75.2376,20600.0
2013-05-24 11:30:00,106.07,106.12,106.03,106.12,13900.0,75.2163,75.2517,75.1879,75.2517,13900.0
2013-05-24 11:40:00,106.12,106.26,106.12,106.24,18100.0,75.2517,75.351,75.2517,75.3368,18100.0
2013-05-24 11:50:00,106.23,106.34,106.21,106.33,17000.0,75.3297,75.4077,75.3156,75.4007,17000.0
2013-05-24 12:00:00,106.33,106.44,106.32,106.37,17400.0,75.4007,75.4787,75.3936,75.429,17400.0
2013-05-24 12:10:00,106.36,106.36,106.25,106.28,29900.0,75.4219,75.4219,75.3439,75.3652,29900.0
2013-05-24 12:20:00,106.31,106.34,106.25,106.32,26300.0,75.3865,75.4077,75.3439,75.3936,26300.0
2013-05-24 12:30:00,106.35,106.36,106.2,106.22,11200.0,75.4148,75.4219,75.3085,75.3226,11200.0
2013-05-24 12:40:00,106.23,106.43,106.23,106.4,14200.0,75.3297,75.4716,75.3297,75.4503,14200.0
2013-05-24 12:50:00,106.41,106.51,106.31,106.33,13600.0,75.4574,75.5283,75.3865,75.4007,13600.0
2013-05-24 13:00:00,106.33,106.47,106.3,106.45,13300.0,75.4007,75.4999,75.3794,75.4857,13300.0
2013-05-24 13:10:00,106.47,106.61,106.42,106.61,20000.0,75.4999,75.5992,75.4645,75.5992,20000.0
2013-05-24 13:20:00,106.61,106.64,106.56,106.62,17100.0,75.5992,75.6205,75.5637,75.6063,17100.0
2013-05-24 13:30:00,106.61,106.64,106.59,106.59,20100.0,75.5992,75.6205,75.585,75.585,20100.0
2013-05-24 13:40:00,106.51,106.55,106.49,106.52,10800.0,75.5283,75.5567,75.5141,75.5354,10800.0
2013-05-24 13:50:00,106.5,106.59,106.42,106.59,18000.0,75.5212,75.585,75.4645,75.585,18000.0
2013-05-24 14:00:00,106.57,106.61,106.52,106.6,18100.0,75.5708,75.5992,75.5354,75.5921,18100.0
2013-05-24 14:10:00,106.6,106.83,106.59,106.81,18400.0,75.5921,75.7552,75.585,75.741,18400.0
2013-05-24 14:20:00,106.82,106.93,106.82,106.9,22000.0,75.7481,75.8261,75.7481,75.8048,22000.0
2013-05-24 14:30:00,106.9,106.92,106.84,106.84,33500.0,75.8048,75.819,75.7623,75.7623,33500.0
2013-05-24 14:40:00,106.84,106.92,106.81,106.91,18100.0,75.7623,75.819,75.741,75.8119,18100.0
2013-05-24 14:50:00,106.94,107.0,106.9,106.96,28500.0,75.8332,75.8758,75.8048,75.8474,28500.0
2013-05-24 15:00:00,106.96,107.1,106.95,107.09,25600.0,75.8474,75.9467,75.8403,75.9396,25600.0
2013-05-24 15:10:00,107.09,107.1,106.94,106.94,21500.0,75.9396,75.9467,75.8332,75.8332,21500.0
2013-05-24 15:20:00,106.92,107.04,106.92,106.95,27600.0,75.819,75.9041,75.819,75.8403,27600.0
2013-05-24 15:30:00,106.94,106.97,106.75,106.76,36400.0,75.8332,75.8545,75.6985,75.7056,36400.0
2013-05-24 15:40:00,106.76,106.79,106.71,106.76,31300.0,75.7056,75.7268,75.6701,75.7056,31300.0
2013-05-24 15:50:00,106.75,107.05,106.68,107.04,107100.0,75.6985,75.9112,75.6488,75.9041,107100.0
2013-05-28 09:30:00,107.76,108.0,107.55,107.71,100300.0,76.4147,76.5849,76.2658,76.3792,100300.0
2013-05-28 09:40:00,107.7,107.98,107.64,107.94,31800.0,76.3721,76.5707,76.3296,76.5423,31800.0
2013-05-28 09:50:00,107.95,108.25,107.93,108.23,86600.0,76.5494,76.7622,76.5352,76.748,86600.0
2013-05-28 10:00:00,108.25,108.43,108.0,108.41,45400.0,76.7622,76.8898,76.5849,76.8756,45400.0
2013-05-28 10:10:00,108.43,108.45,108.31,108.41,30800.0,76.8898,76.904,76.8047,76.8756,30800.0
2013-05-28 10:20:00,108.41,108.54,108.32,108.43,28200.0,76.8756,76.9678,76.8118,76.8898,28200.0
2013-05-28 10:30:00,108.43,108.61,108.36,108.6,27300.0,76.8898,77.0174,76.8402,77.0104,27300.0
2013-05-28 10:40:00,108.61,108.8,108.58,108.69,67000.0,77.0174,77.1522,76.9962,77.0742,67000.0
2013-05-28 10:50:00,108.67,108.67,108.39,108.44,29000.0,77.06,77.06,76.8614,76.8969,29000.0
2013-05-28 11:00:00,108.46,108.46,108.16,108.19,28600.0,76.9111,76.9111,76.6983,76.7196,28600.0
2013-05-28 11:10:00,108.18,108.34,108.15,108.34,27700.0,76.7125,76.826,76.6912,76.826,27700.0
2013-05-28 11:20:00,108.31,108.31,108.19,108.28,23300.0,76.8047,76.8047,76.7196,76.7834,23300.0
2013-05-28 11:30:00,108.29,108.29,108.05,108.13,24900.0,76.7905,76.7905,76.6203,76.6771,24900.0
2013-05-28 11:40:00,108.14,108.23,108.07,108.17,32000.0,76.6842,76.748,76.6345,76.7054,32000.0
2013-05-28 11:50:00,108.16,108.3,108.15,108.2,31000.0,76.6983,76.7976,76.6912,76.7267,31000.0
2013-05-28 12:00:00,108.2,108.21,108.1,108.12,22000.0,76.7267,76.7338,76.6558,76.67,22000.0
2013-05-28 12:10:00,108.13,108.19,108.09,108.17,21300.0,76.6771,76.7196,76.6487,76.7054,21300.0
2013-05-28 12:20:00,108.18,108.25,108.12,108.12,10400.0,76.7125,76.7622,76.67,76.67,10400.0
2013-05-28 12:30:00,108.12,108.25,108.04,108.25,26200.0,76.67,76.7622,76.6132,76.7622,26200.0
2013-05-28 12:40:00,108.22,108.36,108.19,108.25,13700.0,76.7409,76.8402,76.7196,76.7622,13700.0
2013-05-28 12:50:00,108.25,108.25,108.1,108.22,17700.0,76.7622,76.7622,76.6558,76.7409,17700.0
2013-05-28 13:00:00,108.2,108.31,108.12,108.15,17100.0,76.7267,76.8047,76.67,76.6912,17100.0
2013-05-28 13:10:00,108.15,108.15,108.04,108.1,11900.0,76.6912,76.6912,76.6132,76.6558,11900.0
2013-05-28 13:20:00,108.1,108.17,108.01,108.08,22900.0,76.6558,76.7054,76.592,76.6416,22900.0
2013-05-28 13:30:00,108.09,108.14,107.99,108.03,25200.0,76.6487,76.6842,76.5778,76.6062,25200.0
2013-05-28 13:40:00,108.02,108.03,107.89,107.91,25600.0,76.5991,76.6062,76.5069,76.5211,25600.0
2013-05-28 13:50:00,107.92,107.92,107.76,107.82,32300.0,76.5281,76.5281,76.4147,76.4572,32300.0
2013-05-28 14:00:00,107.83,107.87,107.73,107.86,16600.0,76.4643,76.4927,76.3934,76.4856,16600.0
2013-05-28 14:10:00,107.86,107.9,107.67,107.9,29800.0,76.4856,76.514,76.3509,76.514,29800.0
2013-05-28 14:20:00,107.9,107.92,107.78,107.81,25500.0,76.514,76.5281,76.4289,76.4501,25500.0
2013-05-28 14:30:00,107.8,107.8,107.57,107.58,21200.0,76.4431,76.4431,76.28,76.287,21200.0
2013-05-28 14:40:00,107.59,107.9,107.59,107.83,23100.0,76.2941,76.514,76.2941,76.4643,23100.0
2013-05-28 14:50:00,107.87,107.96,107.77,107.81,21600.0,76.4927,76.5565,76.4218,76.4501,21600.0
2013-05-28 15:00:00,107.82,107.95,107.77,107.83,22600.0,76.4572,76.5494,76.4218,76.4643,22600.0
2013-05-28 15:10:00,107.82,107.97,107.78,107.95,29800.0,76.4572,76.5636,76.4289,76.5494,29800.0
2013-05-28 15:20:00,107.97,108.0,107.79,107.83,34900.0,76.5636,76.5849,76.436,76.4643,34900.0
2013-05-28 15:30:00,107.83,108.03,107.82,108.03,40600.0,76.4643,76.6062,76.4572,76.6062,40600.0
2013-05-28 15:40:00,108.02,108.13,107.8,107.9,70400.0,76.5991,76.6771,76.4431,76.514,70400.0
2013-05-28 15:50:00,107.9,107.9,107.71,107.76,117500.0,76.514,76.514,76.3792,76.4147,117500.0
2013-05-29 09:30:00,107.15,107.3,106.77,107.02,80500.0,75.9821,76.0885,75.7127,75.8899,80500.0
2013-05-29 09:40:00,107.04,107.08,106.77,106.98,23800.0,75.9041,75.9325,75.7127,75.8616,23800.0
2013-05-29 09:50:00,107.03,107.25,107.01,107.16,28600.0,75.897,76.053,75.8829,75.9892,28600.0
2013-05-29 10:00:00,107.15,107.47,107.14,107.39,47800.0,75.9821,76.209,75.975,76.1523,47800.0
2013-05-29 10:10:00,107.43,107.56,107.26,107.47,20700.0,76.1807,76.2729,76.0601,76.209,20700.0
2013-05-29 10:20:00,107.48,107.48,107.05,107.19,14900.0,76.2161,76.2161,75.9112,76.0105,14900.0
2013-05-29 10:30:00,107.18,107.18,106.92,106.92,11800.0,76.0034,76.0034,75.819,75.819,11800.0
2013-05-29 10:40:00,106.93,106.96,106.78,106.89,17700.0,75.8261,75.8474,75.7198,75.7978,17700.0
2013-05-29 10:50:00,106.9,107.0,106.8,106.8,34100.0,75.8048,75.8758,75.7339,75.7339,34100.0
2013-05-29 11:00:00,106.81,106.89,106.7,106.8,47200.0,75.741,75.7978,75.663,75.7339,47200.0
2013-05-29 11:10:00,106.8,106.82,106.63,106.63,43800.0,75.7339,75.7481,75.6134,75.6134,43800.0
2013-05-29 11:20:00,106.66,106.83,106.58,106.81,33400.0,75.6347,75.7552,75.5779,75.741,33400.0
2013-05-29 11:30:00,106.82,106.99,106.8,106.99,67300.0,75.7481,75.8687,75.7339,75.8687,67300.0
2013-05-29 11:40:00,106.98,107.17,106.94,107.11,32400.0,75.8616,75.9963,75.8332,75.9538,32400.0
2013-05-29 11:50:00,107.11,107.15,107.03,107.1,13300.0,75.9538,75.9821,75.897,75.9467,13300.0
2013-05-29 12:00:00,107.13,107.17,107.03,107.05,36600.0,75.9679,75.9963,75.897,75.9112,36600.0
2013-05-29 12:10:00,107.04,107.16,107.04,107.16,24500.0,75.9041,75.9892,75.9041,75.9892,24500.0
2013-05-29 12:20:00,107.17,107.17,107.06,107.13,27200.0,75.9963,75.9963,75.9183,75.9679,27200.0
2013-05-29 12:30:00,107.12,107.13,106.98,107.05,10300.0,75.9609,75.9679,75.8616,75.9112,10300.0
2013-05-29 12:40:00,107.06,107.07,106.75,106.78,17800.0,75.9183,75.9254,75.6985,75.7198,17800.0
2013-05-29 12:50:00,106.8,106.84,106.71,106.75,19900.0,75.7339,75.7623,75.6701,75.6985,19900.0
2013-05-29 13:00:00,106.76,107.0,106.71,106.93,34100.0,75.7056,75.8758,75.6701,75.8261,34100.0
2013-05-29 13:10:00,106.94,107.0,106.89,107.0,27400.0,75.8332,75.8758,75.7978,75.8758,27400.0
2013-05-29 13:20:00,107.02,107.14,106.97,107.13,14500.0,75.8899,75.975,75.8545,75.9679,14500.0
2013-05-29 13:30:00,107.14,107.31,107.04,107.31,14400.0,75.975,76.0956,75.9041,76.0956,14400.0
2013-05-29 13:40:00,107.32,107.49,107.3,107.43,13700.0,76.1027,76.2232,76.0885,76.1807,13700.0
2013-05-29 13:50:00,107.44,107.67,107.44,107.62,28500.0,76.1878,76.3509,76.1878,76.3154,28500.0
2013-05-29 14:00:00,107.62,107.69,107.5,107.67,25500.0,76.3154,76.3651,76.2303,76.3509,25500.0
2013-05-29 14:10:00,107.65,107.68,107.55,107.64,23300.0,76.3367,76.358,76.2658,76.3296,23300.0
2013-05-29 14:20:00,107.66,107.71,107.56,107.58,15700.0,76.3438,76.3792,76.2729,76.287,15700.0
2013-05-29 14:30:00,107.61,107.63,107.42,107.47,22200.0,76.3083,76.3225,76.1736,76.209,22200.0
2013-05-29 14:40:00,107.47,107.53,107.37,107.38,17500.0,76.209,76.2516,76.1381,76.1452,17500.0
2013-05-29 14:50:00,107.39,107.43,107.29,107.29,15700.0,76.1523,76.1807,76.0814,76.0814,15700.0
2013-05-29 15:00:00,107.29,107.37,107.24,107.25,25000.0,76.0814,76.1381,76.0459,76.053,25000.0
2013-05-29 15:10:00,107.26,107.4,107.24,107.28,17900.0,76.0601,76.1594,76.0459,76.0743,17900.0
2013-05-29 15:20:00,107.28,107.4,107.25,107.4,24200.0,76.0743,76.1594,76.053,76.1594,24200.0
2013-05-29 15:30:00,107.4,107.43,107.28,107.28,45600.0,76.1594,76.1807,76.0743,76.0743,45600.0
2013-05-29 15:40:00,107.29,107.41,107.23,107.35,61600.0,76.0814,76.1665,76.0389,76.124,61600.0
2013-05-29 15:50:00,107.34,107.35,107.13,107.31,162600.0,76.1169,76.124,75.9679,76.0956,162600.0
2013-05-30 09:30:00,107.63,108.11,107.63,107.88,166200.0,77.1426,77.4866,77.1426,77.3217,166200.0
2013-05-30 09:40:00,107.9,108.4,107.87,108.15,96400.0,77.3361,77.6945,77.3146,77.5153,96400.0
2013-05-30 09:50:00,108.17,108.29,108.0,108.0,74600.0,77.5296,77.6156,77.4078,77.4078,74600.0
2013-05-30 10:00:00,107.99,108.39,107.95,108.38,222100.0,77.4006,77.6873,77.3719,77.6801,222100.0
2013-05-30 10:10:00,108.39,108.55,108.26,108.37,54900.0,77.6873,77.802,77.5941,77.673,54900.0
2013-05-30 10:20:00,108.38,108.42,108.01,108.03,34700.0,77.6801,77.7088,77.4149,77.4293,34700.0
2013-05-30 10:30:00,108.03,108.04,107.62,107.67,63700.0,77.4293,77.4364,77.1354,77.1712,63700.0
2013-05-30 10:40:00,107.67,107.87,107.63,107.67,30400.0,77.1712,77.3146,77.1426,77.1712,30400.0
2013-05-30 10:50:00,107.67,107.7,107.55,107.69,24700.0,77.1712,77.1927,77.0852,77.1856,24700.0
2013-05-30 11:00:00,107.68,107.72,107.58,107.62,30400.0,77.1784,77.2071,77.1067,77.1354,30400.0
2013-05-30 11:10:00,107.61,107.64,107.43,107.45,29700.0,77.1282,77.1497,76.9992,77.0136,29700.0
2013-05-30 11:20:00,107.41,107.51,107.4,107.5,24300.0,76.9849,77.0566,76.9777,77.0494,24300.0
2013-05-30 11:30:00,107.47,107.78,107.47,107.62,44600.0,77.0279,77.2501,77.0279,77.1354,44600.0
2013-05-30 11:40:00,107.58,107.61,107.47,107.48,20200.0,77.1067,77.1282,77.0279,77.0351,20200.0
2013-05-30 11:50:00,107.48,107.58,107.48,107.56,50800.0,77.0351,77.1067,77.0351,77.0924,50800.0
2013-05-30 12:00:00,107.55,107.67,107.5,107.51,21800.0,77.0852,77.1712,77.0494,77.0566,21800.0
2013-05-30 12:10:00,107.5,107.56,107.49,107.56,20400.0,77.0494,77.0924,77.0422,77.0924,20400.0
2013-05-30 12:20:00,107.56,107.61,107.48,107.6,15900.0,77.0924,77.1282,77.0351,77.1211,15900.0
2013-05-30 12:30:00,107.6,107.69,107.51,107.51,20700.0,77.1211,77.1856,77.0566,77.0566,20700.0
2013-05-30 12:40:00,107.51,107.55,107.5,107.53,17700.0,77.0566,77.0852,77.0494,77.0709,17700.0
2013-05-30 12:50:00,107.53,107.55,107.4,107.48,33200.0,77.0709,77.0852,76.9777,77.0351,33200.0
2013-05-30 13:00:00,107.49,107.53,107.27,107.28,17800.0,77.0422,77.0709,76.8845,76.8917,17800.0
2013-05-30 13:10:00,107.27,107.5,107.26,107.48,31900.0,76.8845,77.0494,76.8774,77.0351,31900.0
2013-05-30 13:20:00,107.48,107.59,107.47,107.55,22800.0,77.0351,77.1139,77.0279,77.0852,22800.0
2013-05-30 13:30:00,107.57,107.79,107.57,107.79,26000.0,77.0996,77.2572,77.0996,77.2572,26000.0
2013-05-30 13:40:00,107.79,107.8,107.71,107.73,29300.0,77.2572,77.2644,77.1999,77.2142,29300.0
2013-05-30 13:50:00,107.72,107.74,107.63,107.67,18800.0,77.2071,77.2214,77.1426,77.1712,18800.0
2013-05-30 14:00:00,107.68,107.74,107.51,107.51,18800.0,77.1784,77.2214,77.0566,77.0566,18800.0
2013-05-30 14:10:00,107.53,107.53,107.44,107.44,25800.0,77.0709,77.0709,77.0064,77.0064,25800.0
2013-05-30 14:20:00,107.42,107.64,107.42,107.64,21800.0,76.992,77.1497,76.992,77.1497,21800.0
2013-05-30 14:30:00,107.65,107.7,107.54,107.56,33700.0,77.1569,77.1927,77.0781,77.0924,33700.0
2013-05-30 14:40:00,107.55,107.6,107.48,107.5,28500.0,77.0852,77.1211,77.0351,77.0494,28500.0
2013-05-30 14:50:00,107.5,107.55,107.46,107.47,28800.0,77.0494,77.0852,77.0207,77.0279,28800.0
2013-05-30 15:00:00,107.48,107.52,107.44,107.52,27000.0,77.0351,77.0637,77.0064,77.0637,27000.0
2013-05-30 15:10:00,107.53,107.59,107.5,107.57,34900.0,77.0709,77.1139,77.0494,77.0996,34900.0
2013-05-30 15:20:00,107.58,107.6,107.42,107.45,56200.0,77.1067,77.1211,76.992,77.0136,56200.0
2013-05-30 15:30:00,107.42,107.49,107.27,107.29,53600.0,76.992,77.0422,76.8845,76.8989,53600.0
2013-05-30 15:40:00,107.29,107.33,107.11,107.12,76500.0,76.8989,76.9275,76.7699,76.777,76500.0
2013-05-30 15:50:00,107.12,107.2,107.02,107.04,163900.0,76.777,76.8344,76.7054,76.7197,163900.0
2013-05-31 09:30:00,106.67,107.38,106.65,107.33,71400.0,76.4545,76.9634,76.4402,76.9275,71400.0
2013-05-31 09:40:00,107.34,107.72,107.25,107.5,102200.0,76.9347,77.2071,76.8702,77.0494,102200.0
2013-05-31 09:50:00,107.51,107.64,107.06,107.09,32100.0,77.0566,77.1497,76.734,76.7555,32100.0
2013-05-31 10:00:00,107.2,107.24,106.78,106.83,39800.0,76.8344,76.863,76.5333,76.5692,39800.0
2013-05-31 10:10:00,106.85,107.04,106.8,106.98,22700.0,76.5835,76.7197,76.5477,76.6767,22700.0
2013-05-31 10:20:00,106.99,107.03,106.92,107.0,58600.0,76.6839,76.7125,76.6337,76.691,58600.0
2013-05-31 10:30:00,107.02,107.26,106.97,107.19,34800.0,76.7054,76.8774,76.6695,76.8272,34800.0
2013-05-31 10:40:00,107.2,107.2,106.96,107.09,24500.0,76.8344,76.8344,76.6623,76.7555,24500.0
2013-05-31 10:50:00,107.11,107.15,107.03,107.11,48300.0,76.7699,76.7985,76.7125,76.7699,48300.0
2013-05-31 11:00:00,107.14,107.49,107.11,107.48,43900.0,76.7914,77.0422,76.7699,77.0351,43900.0
2013-05-31 11:10:00,107.47,107.75,107.47,107.7,34500.0,77.0279,77.2286,77.0279,77.1927,34500.0
2013-05-31 11:20:00,107.71,107.79,107.51,107.53,34800.0,77.1999,77.2572,77.0566,77.0709,34800.0
2013-05-31 11:30:00,107.51,107.62,107.5,107.5,26600.0,77.0566,77.1354,77.0494,77.0494,26600.0
2013-05-31 11:40:00,107.49,107.49,107.32,107.36,20500.0,77.0422,77.0422,76.9204,76.949,20500.0
2013-05-31 11:50:00,107.36,107.52,107.33,107.46,22100.0,76.949,77.0637,76.9275,77.0207,22100.0
2013-05-31 12:00:00,107.47,107.48,107.31,107.35,15600.0,77.0279,77.0351,76.9132,76.9419,15600.0
2013-05-31 12:10:00,107.36,107.36,107.14,107.21,24500.0,76.949,76.949,76.7914,76.8415,24500.0
2013-05-31 12:20:00,107.22,107.36,107.15,107.35,16000.0,76.8487,76.949,76.7985,76.9419,16000.0
2013-05-31 12:30:00,107.35,107.37,107.18,107.21,19400.0,76.9419,76.9562,76.82,76.8415,19400.0
2013-05-31 12:40:00,107.22,107.26,107.18,107.25,16500.0,76.8487,76.8774,76.82,76.8702,16500.0
2013-05-31 12:50:00,107.25,107.26,107.17,107.18,25400.0,76.8702,76.8774,76.8129,76.82,25400.0
2013-05-31 13:00:00,107.18,107.37,107.17,107.34,21400.0,76.82,76.9562,76.8129,76.9347,21400.0
2013-05-31 13:10:00,107.34,107.4,107.29,107.34,24000.0,76.9347,76.9777,76.8989,76.9347,24000.0
2013-05-31 13:20:00,107.35,107.42,107.33,107.42,20000.0,76.9419,76.992,76.9275,76.992,20000.0
2013-05-31 13:30:00,107.42,107.45,107.36,107.4,28100.0,76.992,77.0136,76.949,76.9777,28100.0
2013-05-31 13:40:00,107.38,107.45,107.27,107.36,14500.0,76.9634,77.0136,76.8845,76.949,14500.0
2013-05-31 13:50:00,107.36,107.44,107.3,107.4,26800.0,76.949,77.0064,76.906,76.9777,26800.0
2013-05-31 14:00:00,107.4,107.41,107.28,107.36,17000.0,76.9777,76.9849,76.8917,76.949,17000.0
2013-05-31 14:10:00,107.36,107.36,107.19,107.19,30400.0,76.949,76.949,76.8272,76.8272,30400.0
2013-05-31 14:20:00,107.19,107.2,107.08,107.12,16000.0,76.8272,76.8344,76.7484,76.777,16000.0
2013-05-31 14:30:00,107.11,107.11,106.92,106.97,31000.0,76.7699,76.7699,76.6337,76.6695,31000.0
2013-05-31 14:40:00,106.98,107.07,106.93,106.96,24100.0,76.6767,76.7412,76.6408,76.6623,24100.0
2013-05-31 14:50:00,106.98,107.02,106.86,106.89,28300.0,76.6767,76.7054,76.5907,76.6122,28300.0
2013-05-31 15:00:00,106.88,107.05,106.85,106.98,41400.0,76.605,76.7269,76.5835,76.6767,41400.0
2013-05-31 15:10:00,106.98,106.98,106.87,106.95,36900.0,76.6767,76.6767,76.5978,76.6552,36900.0
2013-05-31 15:20:00,106.95,107.05,106.83,106.83,53600.0,76.6552,76.7269,76.5692,76.5692,53600.0
2013-05-31 15:30:00,106.82,106.84,106.5,106.61,47800.0,76.562,76.5763,76.3326,76.4115,47800.0
2013-05-31 15:40:00,106.6,106.66,106.33,106.34,99000.0,76.4043,76.4473,76.2108,76.218,99000.0
2013-05-31 15:50:00,106.33,106.42,105.85,105.86,238200.0,76.2108,76.2753,75.8668,75.8739,238200.0
2013-06-03 09:30:00,106.0,106.0,105.61,105.64,91300.0,75.9743,75.9743,75.6948,75.7163,91300.0
2013-06-03 09:40:00,105.65,105.75,105.4,105.67,99500.0,75.7234,75.7951,75.5442,75.7378,99500.0
2013-06-03 09:50:00,105.66,105.84,105.49,105.63,48400.0,75.7306,75.8596,75.6087,75.7091,48400.0
2013-06-03 10:00:00,105.55,105.76,105.16,105.64,84900.0,75.6517,75.8023,75.3722,75.7163,84900.0
2013-06-03 10:10:00,105.67,105.89,105.27,105.51,66800.0,75.7378,75.8954,75.4511,75.6231,66800.0
2013-06-03 10:20:00,105.54,105.63,104.73,104.89,68700.0,75.6446,75.7091,75.064,75.1787,68700.0
2013-06-03 10:30:00,104.95,105.26,104.89,105.0,55300.0,75.2217,75.4439,75.1787,75.2575,55300.0
2013-06-03 10:40:00,104.97,105.12,104.69,105.12,38600.0,75.236,75.3436,75.0354,75.3436,38600.0
2013-06-03 10:50:00,105.11,105.34,105.07,105.2,46500.0,75.3364,75.5012,75.3077,75.4009,46500.0
2013-06-03 11:00:00,105.23,105.28,105.05,105.28,53000.0,75.4224,75.4582,75.2934,75.4582,53000.0
2013-06-03 11:10:00,105.28,105.28,104.86,104.96,30900.0,75.4582,75.4582,75.1572,75.2289,30900.0
2013-06-03 11:20:00,104.97,105.01,104.65,104.82,33600.0,75.236,75.2647,75.0067,75.1285,33600.0
2013-06-03 11:30:00,104.85,105.08,104.84,104.96,54600.0,75.15,75.3149,75.1429,75.2289,54600.0
2013-06-03 11:40:00,104.93,105.0,104.73,105.0,42300.0,75.2074,75.2575,75.064,75.2575,42300.0
2013-06-03 11:50:00,105.02,105.15,104.92,105.07,32700.0,75.2719,75.3651,75.2002,75.3077,32700.0
2013-06-03 12:00:00,105.08,105.15,104.91,105.02,32100.0,75.3149,75.3651,75.193,75.2719,32100.0
2013-06-03 12:10:00,105.01,105.09,104.81,104.85,25700.0,75.2647,75.322,75.1214,75.15,25700.0
2013-06-03 12:20:00,104.83,104.97,104.82,104.95,34000.0,75.1357,75.236,75.1285,75.2217,34000.0
2013-06-03 12:30:00,104.95,105.0,104.76,104.85,29500.0,75.2217,75.2575,75.0855,75.15,29500.0
2013-06-03 12:40:00,104.86,105.07,104.85,105.06,56200.0,75.1572,75.3077,75.15,75.3005,56200.0
2013-06-03 12:50:00,105.06,105.07,104.92,105.01,26100.0,75.3005,75.3077,75.2002,75.2647,26100.0
2013-06-03 13:00:00,105.03,105.11,104.98,105.07,23000.0,75.279,75.3364,75.2432,75.3077,23000.0
2013-06-03 13:10:00,105.07,105.1,104.91,104.99,21400.0,75.3077,75.3292,75.193,75.2504,21400.0
2013-06-03 13:20:00,105.0,105.0,104.71,104.76,34600.0,75.2575,75.2575,75.0497,75.0855,34600.0
2013-06-03 13:30:00,104.77,104.91,104.76,104.89,41800.0,75.0927,75.193,75.0855,75.1787,41800.0
2013-06-03 13:40:00,104.89,104.93,104.71,104.78,32100.0,75.1787,75.2074,75.0497,75.0999,32100.0
2013-06-03 13:50:00,104.78,105.09,104.78,105.03,27600.0,75.0999,75.322,75.0999,75.279,27600.0
2013-06-03 14:00:00,105.01,105.39,104.96,105.33,29200.0,75.2647,75.5371,75.2289,75.4941,29200.0
2013-06-03 14:10:00,105.33,105.4,105.27,105.31,29700.0,75.4941,75.5442,75.4511,75.4797,29700.0
2013-06-03 14:20:00,105.31,105.34,105.22,105.22,25100.0,75.4797,75.5012,75.4152,75.4152,25100.0
2013-06-03 14:30:00,105.21,105.35,105.11,105.35,25200.0,75.4081,75.5084,75.3364,75.5084,25200.0
2013-06-03 14:40:00,105.35,105.51,105.32,105.35,24800.0,75.5084,75.6231,75.4869,75.5084,24800.0
2013-06-03 14:50:00,105.35,105.4,105.25,105.31,27900.0,75.5084,75.5442,75.4367,75.4797,27900.0
2013-06-03 15:00:00,105.31,105.35,105.14,105.15,51000.0,75.4797,75.5084,75.3579,75.3651,51000.0
2013-06-03 15:10:00,105.15,105.17,105.09,105.11,45400.0,75.3651,75.3794,75.322,75.3364,45400.0
2013-06-03 15:20:00,105.1,105.28,105.1,105.23,65800.0,75.3292,75.4582,75.3292,75.4224,65800.0
2013-06-03 15:30:00,105.23,105.23,105.1,105.15,83500.0,75.4224,75.4224,75.3292,75.3651,83500.0
2013-06-03 15:40:00,105.15,105.45,105.09,105.29,70300.0,75.3651,75.5801,75.322,75.4654,70300.0
2013-06-03 15:50:00,105.31,105.45,105.22,105.41,119900.0,75.4797,75.5801,75.4152,75.5514,119900.0
2013-06-04 09:30:00,105.24,105.82,105.23,105.67,74300.0,75.4296,75.8453,75.4224,75.7378,74300.0
2013-06-04 09:40:00,105.66,105.72,105.33,105.33,28600.0,75.7306,75.7736,75.4941,75.4941,28600.0
2013-06-04 09:50:00,105.37,105.37,105.07,105.11,16900.0,75.5227,75.5227,75.3077,75.3364,16900.0
2013-06-04 10:00:00,105.11,105.33,105.07,105.33,26900.0,75.3364,75.4941,75.3077,75.4941,26900.0
2013-06-04 10:10:00,105.35,105.5,105.01,105.05,20800.0,75.5084,75.6159,75.2647,75.2934,20800.0
2013-06-04 10:20:00,105.02,105.38,104.97,105.3,29100.0,75.2719,75.5299,75.236,75.4726,29100.0
2013-06-04 10:30:00,105.31,105.54,105.2,105.4,31200.0,75.4797,75.6446,75.4009,75.5442,31200.0
2013-06-04 10:40:00,105.41,105.41,105.12,105.13,23400.0,75.5514,75.5514,75.3436,75.3507,23400.0
2013-06-04 10:50:00,105.14,105.23,104.79,104.8,39100.0,75.3579,75.4224,75.107,75.1142,39100.0
2013-06-04 11:00:00,104.81,104.88,104.67,104.85,34100.0,75.1214,75.1715,75.021,75.15,34100.0
2013-06-04 11:10:00,104.87,104.91,104.77,104.84,19500.0,75.1644,75.193,75.0927,75.1429,19500.0
2013-06-04 11:20:00,104.84,105.11,104.81,105.1,24900.0,75.1429,75.3364,75.1214,75.3292,24900.0
2013-06-04 11:30:00,105.12,105.18,105.07,105.11,26300.0,75.3436,75.3866,75.3077,75.3364,26300.0
2013-06-04 11:40:00,105.12,105.28,105.09,105.17,33800.0,75.3436,75.4582,75.322,75.3794,33800.0
2013-06-04 11:50:00,105.19,105.39,105.18,105.35,26300.0,75.3937,75.5371,75.3866,75.5084,26300.0
2013-06-04 12:00:00,105.35,105.38,105.22,105.34,39200.0,75.5084,75.5299,75.4152,75.5012,39200.0
2013-06-04 12:10:00,105.36,105.5,105.23,105.26,46000.0,75.5156,75.6159,75.4224,75.4439,46000.0
2013-06-04 12:20:00,105.24,105.34,105.23,105.27,21600.0,75.4296,75.5012,75.4224,75.4511,21600.0
2013-06-04 12:30:00,105.26,105.36,105.24,105.3,12100.0,75.4439,75.5156,75.4296,75.4726,12100.0
2013-06-04 12:40:00,105.31,105.38,105.21,105.21,17400.0,75.4797,75.5299,75.4081,75.4081,17400.0
2013-06-04 12:50:00,105.2,105.31,105.13,105.22,19900.0,75.4009,75.4797,75.3507,75.4152,19900.0
2013-06-04 13:00:00,105.22,105.32,105.17,105.3,13500.0,75.4152,75.4869,75.3794,75.4726,13500.0
2013-06-04 13:10:00,105.28,105.37,105.27,105.37,12300.0,75.4582,75.5227,75.4511,75.5227,12300.0
2013-06-04 13:20:00,105.36,105.36,104.89,104.99,20100.0,75.5156,75.5156,75.1787,75.2504,20100.0
2013-06-04 13:30:00,104.98,104.98,104.75,104.86,14700.0,75.2432,75.2432,75.0784,75.1572,14700.0
2013-06-04 13:40:00,104.88,104.88,104.69,104.74,21900.0,75.1715,75.1715,75.0354,75.0712,21900.0
2013-06-04 13:50:00,104.73,104.86,104.7,104.86,32400.0,75.064,75.1572,75.0425,75.1572,32400.0
2013-06-04 14:00:00,104.85,104.89,104.7,104.7,29800.0,75.15,75.1787,75.0425,75.0425,29800.0
2013-06-04 14:10:00,104.7,104.76,104.67,104.75,27000.0,75.0425,75.0855,75.021,75.0784,27000.0
2013-06-04 14:20:00,104.75,104.82,104.66,104.79,32500.0,75.0784,75.1285,75.0139,75.107,32500.0
2013-06-04 14:30:00,104.79,104.91,104.73,104.91,25300.0,75.107,75.193,75.064,75.193,25300.0
2013-06-04 14:40:00,104.91,104.96,104.81,104.88,26500.0,75.193,75.2289,75.1214,75.1715,26500.0
2013-06-04 14:50:00,104.88,105.03,104.8,104.83,26000.0,75.1715,75.279,75.1142,75.1357,26000.0
2013-06-04 15:00:00,104.83,104.99,104.73,104.85,27000.0,75.1357,75.2504,75.064,75.15,27000.0
2013-06-04 15:10:00,104.86,104.9,104.73,104.9,34000.0,75.1572,75.1859,75.064,75.1859,34000.0
2013-06-04 15:20:00,104.9,105.0,104.78,104.9,51900.0,75.1859,75.2575,75.0999,75.1859,51900.0
2013-06-04 15:30:00,104.9,105.33,104.9,105.3,52700.0,75.1859,75.4941,75.1859,75.4726,52700.0
2013-06-04 15:40:00,105.3,105.43,105.1,105.1,57200.0,75.4726,75.5657,75.3292,75.3292,57200.0
2013-06-04 15:50:00,105.11,105.33,105.07,105.08,102800.0,75.3364,75.4941,75.3077,75.3149,102800.0
2013-06-05 09:30:00,104.86,104.89,104.36,104.49,48100.0,75.1572,75.1787,74.7988,74.892,48100.0
2013-06-05 09:40:00,104.45,104.74,104.26,104.49,66900.0,74.8633,75.0712,74.7272,74.892,66900.0
2013-06-05 09:50:00,104.53,104.77,104.45,104.61,35700.0,74.9207,75.0927,74.8633,74.978,35700.0
2013-06-05 10:00:00,104.59,104.82,104.36,104.61,16500.0,74.9637,75.1285,74.7988,74.978,16500.0
2013-06-05 10:10:00,104.6,104.64,104.25,104.29,26400.0,74.9708,74.9995,74.72,74.7487,26400.0
2013-06-05 10:20:00,104.27,104.76,104.27,104.76,17500.0,74.7343,75.0855,74.7343,75.0855,17500.0
2013-06-05 10:30:00,104.76,104.88,104.71,104.86,45500.0,75.0855,75.1715,75.0497,75.1572,45500.0
2013-06-05 10:40:00,104.85,104.92,104.79,104.87,23500.0,75.15,75.2002,75.107,75.1644,23500.0
2013-06-05 10:50:00,104.86,104.93,104.81,104.88,24400.0,75.1572,75.2074,75.1214,75.1715,24400.0
2013-06-05 11:00:00,104.85,104.86,104.59,104.65,31400.0,75.15,75.1572,74.9637,75.0067,31400.0
2013-06-05 11:10:00,104.65,104.73,104.53,104.53,140000.0,75.0067,75.064,74.9207,74.9207,140000.0
2013-06-05 11:20:00,104.55,104.56,104.38,104.41,19700.0,74.935,74.9422,74.8132,74.8347,19700.0
2013-06-05 11:30:00,104.37,104.56,104.3,104.56,32600.0,74.806,74.9422,74.7558,74.9422,32600.0
2013-06-05 11:40:00,104.56,104.56,104.3,104.32,16300.0,74.9422,74.9422,74.7558,74.7702,16300.0
2013-06-05 11:50:00,104.32,104.34,104.12,104.19,26300.0,74.7702,74.7845,74.6268,74.677,26300.0
2013-06-05 12:00:00,104.18,104.31,104.16,104.29,17700.0,74.6698,74.763,74.6555,74.7487,17700.0
2013-06-05 12:10:00,104.29,104.31,104.1,104.17,15700.0,74.7487,74.763,74.6125,74.6626,15700.0
2013-06-05 12:20:00,104.24,104.42,104.2,104.33,20300.0,74.7128,74.8418,74.6842,74.7773,20300.0
2013-06-05 12:30:00,104.32,104.35,104.04,104.04,17100.0,74.7702,74.7917,74.5695,74.5695,17100.0
2013-06-05 12:40:00,104.07,104.1,103.9,104.0,32200.0,74.591,74.6125,74.4691,74.5408,32200.0
2013-06-05 12:50:00,103.99,104.1,103.94,104.09,18300.0,74.5336,74.6125,74.4978,74.6053,18300.0
2013-06-05 13:00:00,104.08,104.24,104.0,104.21,21200.0,74.5981,74.7128,74.5408,74.6913,21200.0
2013-06-05 13:10:00,104.2,104.24,104.07,104.2,29500.0,74.6842,74.7128,74.591,74.6842,29500.0
2013-06-05 13:20:00,104.18,104.22,104.0,104.13,17500.0,74.6698,74.6985,74.5408,74.634,17500.0
2013-06-05 13:30:00,104.13,104.16,104.06,104.16,16400.0,74.634,74.6555,74.5838,74.6555,16400.0
2013-06-05 13:40:00,104.19,104.35,104.16,104.16,12000.0,74.677,74.7917,74.6555,74.6555,12000.0
2013-06-05 13:50:00,104.17,104.22,104.05,104.07,12000.0,74.6626,74.6985,74.5766,74.591,12000.0
2013-06-05 14:00:00,104.08,104.19,104.02,104.13,18800.0,74.5981,74.677,74.5551,74.634,18800.0
2013-06-05 14:10:00,104.1,104.13,103.9,103.96,14200.0,74.6125,74.634,74.4691,74.5121,14200.0
2013-06-05 14:20:00,103.96,103.96,103.58,103.58,22800.0,74.5121,74.5121,74.2398,74.2398,22800.0
2013-06-05 14:30:00,103.59,103.97,103.44,103.96,30100.0,74.2469,74.5193,74.1394,74.5121,30100.0
2013-06-05 14:40:00,103.95,103.99,103.86,103.94,13600.0,74.505,74.5336,74.4405,74.4978,13600.0
2013-06-05 14:50:00,103.97,104.04,103.79,103.93,15400.0,74.5193,74.5695,74.3903,74.4906,15400.0
2013-06-05 15:00:00,103.9,103.94,103.71,103.75,30100.0,74.4691,74.4978,74.3329,74.3616,30100.0
2013-06-05 15:10:00,103.66,103.98,103.62,103.95,23800.0,74.2971,74.5265,74.2684,74.505,23800.0
2013-06-05 15:20:00,103.93,104.04,103.81,104.01,29300.0,74.4906,74.5695,74.4046,74.548,29300.0
2013-06-05 15:30:00,104.01,104.11,103.81,103.99,35900.0,74.548,74.6196,74.4046,74.5336,35900.0
2013-06-05 15:40:00,103.99,104.01,103.8,103.86,48100.0,74.5336,74.548,74.3975,74.4405,48100.0
2013-06-05 15:50:00,103.86,103.86,103.57,103.6,111700.0,74.4405,74.4405,74.2326,74.2541,111700.0
2013-06-06 09:30:00,103.8,103.83,103.16,103.63,81900.0,74.3975,74.419,73.9387,74.2756,81900.0
2013-06-06 09:40:00,103.63,103.83,103.58,103.8,20600.0,74.2756,74.419,74.2398,74.3975,20600.0
2013-06-06 09:50:00,103.84,103.95,103.8,103.94,22300.0,74.4261,74.505,74.3975,74.4978,22300.0
2013-06-06 10:00:00,103.94,104.23,103.92,104.11,58700.0,74.4978,74.7057,74.4835,74.6196,58700.0
2013-06-06 10:10:00,104.12,104.12,103.77,103.83,21500.0,74.6268,74.6268,74.376,74.419,21500.0
2013-06-06 10:20:00,103.83,103.85,103.62,103.72,42300.0,74.419,74.4333,74.2684,74.3401,42300.0
2013-06-06 10:30:00,103.74,103.77,103.65,103.72,36500.0,74.3545,74.376,74.2899,74.3401,36500.0
2013-06-06 10:40:00,103.74,103.98,103.69,103.98,19800.0,74.3545,74.5265,74.3186,74.5265,19800.0
2013-06-06 10:50:00,103.99,103.99,103.8,103.87,36700.0,74.5336,74.5336,74.3975,74.4476,36700.0
2013-06-06 11:00:00,103.86,103.87,103.71,103.83,23300.0,74.4405,74.4476,74.3329,74.419,23300.0
2013-06-06 11:10:00,103.85,103.94,103.82,103.85,40900.0,74.4333,74.4978,74.4118,74.4333,40900.0
2013-06-06 11:20:00,103.85,103.87,103.69,103.74,23000.0,74.4333,74.4476,74.3186,74.3545,23000.0
2013-06-06 11:30:00,103.74,103.9,103.7,103.89,26900.0,74.3545,74.4691,74.3258,74.462,26900.0
2013-06-06 11:40:00,103.88,104.05,103.87,104.05,30500.0,74.4548,74.5766,74.4476,74.5766,30500.0
2013-06-06 11:50:00,104.07,104.09,103.68,103.75,24900.0,74.591,74.6053,74.3114,74.3616,24900.0
2013-06-06 12:00:00,103.74,103.74,103.49,103.53,24300.0,74.3545,74.3545,74.1753,74.2039,24300.0
2013-06-06 12:10:00,103.55,103.59,103.46,103.46,20300.0,74.2183,74.2469,74.1538,74.1538,20300.0
2013-06-06 12:20:00,103.47,103.51,103.17,103.37,23600.0,74.1609,74.1896,73.9459,74.0893,23600.0
2013-06-06 12:30:00,103.38,103.38,103.22,103.24,24900.0,74.0964,74.0964,73.9817,73.9961,24900.0
2013-06-06 12:40:00,103.25,103.27,103.04,103.15,28800.0,74.0032,74.0176,73.8527,73.9316,28800.0
2013-06-06 12:50:00,103.14,103.2,103.04,103.2,21900.0,73.9244,73.9674,73.8527,73.9674,21900.0
2013-06-06 13:00:00,103.22,103.67,103.21,103.61,19300.0,73.9817,74.3043,73.9746,74.2613,19300.0
2013-06-06 13:10:00,103.63,103.81,103.61,103.76,28400.0,74.2756,74.4046,74.2613,74.3688,28400.0
2013-06-06 13:20:00,103.74,103.74,103.53,103.6,15800.0,74.3545,74.3545,74.2039,74.2541,15800.0
2013-06-06 13:30:00,103.59,103.73,103.56,103.66,13300.0,74.2469,74.3473,74.2254,74.2971,13300.0
2013-06-06 13:40:00,103.65,103.96,103.62,103.95,18000.0,74.2899,74.5121,74.2684,74.505,18000.0
2013-06-06 13:50:00,103.97,104.0,103.73,103.76,21200.0,74.5193,74.5408,74.3473,74.3688,21200.0
2013-06-06 14:00:00,103.78,103.87,103.65,103.77,21300.0,74.3831,74.4476,74.2899,74.376,21300.0
2013-06-06 14:10:00,103.78,103.93,103.72,103.81,25100.0,74.3831,74.4906,74.3401,74.4046,25100.0
2013-06-06 14:20:00,103.82,104.12,103.8,104.11,30700.0,74.4118,74.6268,74.3975,74.6196,30700.0
2013-06-06 14:30:00,104.12,104.17,103.8,103.8,28400.0,74.6268,74.6626,74.3975,74.3975,28400.0
2013-06-06 14:40:00,103.81,104.1,103.81,104.1,26400.0,74.4046,74.6125,74.4046,74.6125,26400.0
2013-06-06 14:50:00,104.1,104.2,103.99,104.05,27600.0,74.6125,74.6842,74.5336,74.5766,27600.0
2013-06-06 15:00:00,104.07,104.22,104.06,104.21,26500.0,74.591,74.6985,74.5838,74.6913,26500.0
2013-06-06 15:10:00,104.21,104.25,104.09,104.16,28600.0,74.6913,74.72,74.6053,74.6555,28600.0
2013-06-06 15:20:00,104.16,104.39,104.13,104.37,33800.0,74.6555,74.8203,74.634,74.806,33800.0
2013-06-06 15:30:00,104.4,104.51,104.37,104.38,44600.0,74.8275,74.9063,74.806,74.8132,44600.0
2013-06-06 15:40:00,104.38,104.43,104.23,104.33,59800.0,74.8132,74.849,74.7057,74.7773,59800.0
2013-06-06 15:50:00,104.33,104.42,104.25,104.36,114300.0,74.7773,74.8418,74.72,74.7988,114300.0
2013-06-07 09:30:00,104.56,105.37,104.42,105.37,71800.0,74.9422,75.5227,74.8418,75.5227,71800.0
2013-06-07 09:40:00,105.33,105.88,105.3,105.82,53300.0,75.4941,75.8883,75.4726,75.8453,53300.0
2013-06-07 09:50:00,105.84,106.14,105.73,106.14,60700.0,75.8596,76.0746,75.7808,76.0746,60700.0
2013-06-07 10:00:00,106.17,106.7,106.15,106.7,62300.0,76.0961,76.476,76.0818,76.476,62300.0
2013-06-07 10:10:00,106.7,106.94,106.68,106.69,76400.0,76.476,76.648,76.4617,76.4688,76400.0
2013-06-07 10:20:00,106.69,107.1,106.66,107.08,55500.0,76.4688,76.7627,76.4473,76.7484,55500.0
2013-06-07 10:30:00,107.08,107.11,106.78,107.03,54200.0,76.7484,76.7699,76.5333,76.7125,54200.0
2013-06-07 10:40:00,107.04,107.18,106.96,106.98,43900.0,76.7197,76.82,76.6623,76.6767,43900.0
2013-06-07 10:50:00,106.96,106.96,106.69,106.78,40100.0,76.6623,76.6623,76.4688,76.5333,40100.0
2013-06-07 11:00:00,106.77,106.93,106.76,106.92,32500.0,76.5262,76.6408,76.519,76.6337,32500.0
2013-06-07 11:10:00,106.94,107.2,106.88,107.12,52800.0,76.648,76.8344,76.605,76.777,52800.0
2013-06-07 11:20:00,107.13,107.3,107.1,107.26,34400.0,76.7842,76.906,76.7627,76.8774,34400.0
2013-06-07 11:30:00,107.27,107.3,107.07,107.16,37300.0,76.8845,76.906,76.7412,76.8057,37300.0
2013-06-07 11:40:00,107.12,107.27,107.04,107.18,42500.0,76.777,76.8845,76.7197,76.82,42500.0
2013-06-07 11:50:00,107.19,107.28,107.13,107.16,28800.0,76.8272,76.8917,76.7842,76.8057,28800.0
2013-06-07 12:00:00,107.16,107.16,106.88,107.13,40000.0,76.8057,76.8057,76.605,76.7842,40000.0
2013-06-07 12:10:00,107.13,107.25,107.09,107.21,25100.0,76.7842,76.8702,76.7555,76.8415,25100.0
2013-06-07 12:20:00,107.21,107.25,107.13,107.17,23500.0,76.8415,76.8702,76.7842,76.8129,23500.0
2013-06-07 12:30:00,107.17,107.28,107.14,107.26,17800.0,76.8129,76.8917,76.7914,76.8774,17800.0
2013-06-07 12:40:00,107.25,107.25,106.85,106.85,34700.0,76.8702,76.8702,76.5835,76.5835,34700.0
2013-06-07 12:50:00,106.86,106.95,106.79,106.94,33100.0,76.5907,76.6552,76.5405,76.648,33100.0
2013-06-07 13:00:00,106.94,107.1,106.93,107.1,22700.0,76.648,76.7627,76.6408,76.7627,22700.0
2013-06-07 13:10:00,107.09,107.12,107.02,107.03,17900.0,76.7555,76.777,76.7054,76.7125,17900.0
2013-06-07 13:20:00,107.02,107.06,106.85,106.99,20300.0,76.7054,76.734,76.5835,76.6839,20300.0
2013-06-07 13:30:00,106.98,107.06,106.98,107.04,19300.0,76.6767,76.734,76.6767,76.7197,19300.0
2013-06-07 13:40:00,107.03,107.03,106.82,106.95,19100.0,76.7125,76.7125,76.562,76.6552,19100.0
2013-06-07 13:50:00,106.96,107.16,106.95,107.14,24400.0,76.6623,76.8057,76.6552,76.7914,24400.0
2013-06-07 14:00:00,107.14,107.14,106.95,106.98,26600.0,76.7914,76.7914,76.6552,76.6767,26600.0
2013-06-07 14:10:00,106.96,107.01,106.86,106.97,22300.0,76.6623,76.6982,76.5907,76.6695,22300.0
2013-06-07 14:20:00,106.97,107.01,106.77,106.9,22600.0,76.6695,76.6982,76.5262,76.6193,22600.0
2013-06-07 14:30:00,106.89,106.92,106.83,106.89,28900.0,76.6122,76.6337,76.5692,76.6122,28900.0
2013-06-07 14:40:00,106.89,106.89,106.75,106.87,20400.0,76.6122,76.6122,76.5118,76.5978,20400.0
2013-06-07 14:50:00,106.86,107.12,106.86,107.12,24700.0,76.5907,76.777,76.5907,76.777,24700.0
2013-06-07 15:00:00,107.11,107.18,107.1,107.16,27800.0,76.7699,76.82,76.7627,76.8057,27800.0
2013-06-07 15:10:00,107.15,107.3,107.12,107.28,31900.0,76.7985,76.906,76.777,76.8917,31900.0
2013-06-07 15:20:00,107.28,107.31,107.13,107.17,39600.0,76.8917,76.9132,76.7842,76.8129,39600.0
2013-06-07 15:30:00,107.17,107.29,107.17,107.25,45200.0,76.8129,76.8989,76.8129,76.8702,45200.0
2013-06-07 15:40:00,107.26,107.38,107.22,107.36,74300.0,76.8774,76.9634,76.8487,76.949,74300.0
2013-06-07 15:50:00,107.35,107.46,107.25,107.37,136100.0,76.9419,77.0207,76.8702,76.9562,136100.0
2013-06-10 09:30:00,107.44,107.64,107.03,107.19,63700.0,77.0064,77.1497,76.7125,76.8272,63700.0
2013-06-10 09:40:00,107.21,107.55,107.05,107.2,36900.0,76.8415,77.0852,76.7269,76.8344,36900.0
2013-06-10 09:50:00,107.23,107.37,107.05,107.07,22000.0,76.8559,76.9562,76.7269,76.7412,22000.0
2013-06-10 10:00:00,107.11,107.11,106.76,106.81,21700.0,76.7699,76.7699,76.519,76.5548,21700.0
2013-06-10 10:10:00,106.77,106.8,106.66,106.7,16000.0,76.5262,76.5477,76.4473,76.476,16000.0
2013-06-10 10:20:00,106.74,106.99,106.74,106.9,27800.0,76.5047,76.6839,76.5047,76.6193,27800.0
2013-06-10 10:30:00,106.89,106.98,106.87,106.94,21300.0,76.6122,76.6767,76.5978,76.648,21300.0
2013-06-10 10:40:00,106.94,107.01,106.83,106.83,15200.0,76.648,76.6982,76.5692,76.5692,15200.0
2013-06-10 10:50:00,106.8,106.85,106.72,106.76,15500.0,76.5477,76.5835,76.4903,76.519,15500.0
2013-06-10 11:00:00,106.77,107.0,106.77,106.99,18900.0,76.5262,76.691,76.5262,76.6839,18900.0
2013-06-10 11:10:00,106.99,107.04,106.96,107.02,22000.0,76.6839,76.7197,76.6623,76.7054,22000.0
2013-06-10 11:20:00,107.04,107.14,106.91,106.91,23800.0,76.7197,76.7914,76.6265,76.6265,23800.0
2013-06-10 11:30:00,106.91,106.99,106.83,106.89,9600.0,76.6265,76.6839,76.5692,76.6122,9600.0
2013-06-10 11:40:00,106.89,107.01,106.89,106.99,13600.0,76.6122,76.6982,76.6122,76.6839,13600.0
2013-06-10 11:50:00,107.0,107.06,106.97,106.98,14800.0,76.691,76.734,76.6695,76.6767,14800.0
2013-06-10 12:00:00,107.01,107.14,106.98,106.99,13900.0,76.6982,76.7914,76.6767,76.6839,13900.0
2013-06-10 12:10:00,106.98,107.1,106.98,107.0,18400.0,76.6767,76.7627,76.6767,76.691,18400.0
2013-06-10 12:20:00,107.0,107.01,106.83,106.85,19000.0,76.691,76.6982,76.5692,76.5835,19000.0
2013-06-10 12:30:00,106.83,106.86,106.76,106.86,9000.0,76.5692,76.5907,76.519,76.5907,9000.0
2013-06-10 12:40:00,106.85,106.9,106.7,106.86,15800.0,76.5835,76.6193,76.476,76.5907,15800.0
2013-06-10 12:50:00,106.86,106.86,106.62,106.64,17200.0,76.5907,76.5907,76.4187,76.433,17200.0
2013-06-10 13:00:00,106.61,106.74,106.57,106.7,13100.0,76.4115,76.5047,76.3828,76.476,13100.0
2013-06-10 13:10:00,106.71,106.73,106.65,106.67,9500.0,76.4832,76.4975,76.4402,76.4545,9500.0
2013-06-10 13:20:00,106.68,106.78,106.64,106.78,10700.0,76.4617,76.5333,76.433,76.5333,10700.0
2013-06-10 13:30:00,106.78,106.84,106.67,106.7,18800.0,76.5333,76.5763,76.4545,76.476,18800.0
2013-06-10 13:40:00,106.7,106.77,106.65,106.74,20700.0,76.476,76.5262,76.4402,76.5047,20700.0
2013-06-10 13:50:00,106.72,106.84,106.65,106.83,30400.0,76.4903,76.5763,76.4402,76.5692,30400.0
2013-06-10 14:00:00,106.83,106.95,106.8,106.88,27800.0,76.5692,76.6552,76.5477,76.605,27800.0
2013-06-10 14:10:00,106.88,106.88,106.67,106.67,24500.0,76.605,76.605,76.4545,76.4545,24500.0
2013-06-10 14:20:00,106.66,106.74,106.58,106.68,19500.0,76.4473,76.5047,76.39,76.4617,19500.0
2013-06-10 14:30:00,106.69,106.74,106.53,106.53,27100.0,76.4688,76.5047,76.3542,76.3542,27100.0
2013-06-10 14:40:00,106.53,106.69,106.42,106.69,29300.0,76.3542,76.4688,76.2753,76.4688,29300.0
2013-06-10 14:50:00,106.69,106.8,106.68,106.79,39900.0,76.4688,76.5477,76.4617,76.5405,39900.0
2013-06-10 15:00:00,106.79,106.8,106.57,106.71,32300.0,76.5405,76.5477,76.3828,76.4832,32300.0
2013-06-10 15:10:00,106.73,106.73,106.65,106.66,17700.0,76.4975,76.4975,76.4402,76.4473,17700.0
2013-06-10 15:20:00,106.66,106.71,106.58,106.67,31600.0,76.4473,76.4832,76.39,76.4545,31600.0
2013-06-10 15:30:00,106.67,106.78,106.6,106.68,30900.0,76.4545,76.5333,76.4043,76.4617,30900.0
2013-06-10 15:40:00,106.68,106.75,106.63,106.63,51000.0,76.4617,76.5118,76.4258,76.4258,51000.0
2013-06-10 15:50:00,106.63,106.66,106.49,106.64,90600.0,76.4258,76.4473,76.3255,76.433,90600.0
2013-06-11 09:30:00,105.86,106.22,105.74,105.84,55700.0,75.8739,76.132,75.7879,75.8596,55700.0
2013-06-11 09:40:00,105.9,105.92,105.77,105.77,47000.0,75.9026,75.9169,75.8094,75.8094,47000.0
2013-06-11 09:50:00,105.8,105.81,105.59,105.6,41400.0,75.8309,75.8381,75.6804,75.6876,41400.0
2013-06-11 10:00:00,105.59,105.68,105.41,105.42,36500.0,75.6804,75.7449,75.5514,75.5586,36500.0
2013-06-11 10:10:00,105.4,105.61,105.22,105.41,46500.0,75.5442,75.6948,75.4152,75.5514,46500.0
2013-06-11 10:20:00,105.42,105.91,105.35,105.9,20000.0,75.5586,75.9098,75.5084,75.9026,20000.0
2013-06-11 10:30:00,105.91,106.1,105.82,105.82,19600.0,75.9098,76.046,75.8453,75.8453,19600.0
2013-06-11 10:40:00,105.84,106.02,105.75,105.94,20700.0,75.8596,75.9886,75.7951,75.9313,20700.0
2013-06-11 10:50:00,105.94,106.14,105.9,105.91,19600.0,75.9313,76.0746,75.9026,75.9098,19600.0
2013-06-11 11:00:00,105.89,106.02,105.89,106.0,16800.0,75.8954,75.9886,75.8954,75.9743,16800.0
2013-06-11 11:10:00,106.0,106.11,105.98,105.98,21500.0,75.9743,76.0531,75.9599,75.9599,21500.0
2013-06-11 11:20:00,106.01,106.35,106.0,106.35,14900.0,75.9814,76.2251,75.9743,76.2251,14900.0
2013-06-11 11:30:00,106.35,106.53,106.35,106.38,15000.0,76.2251,76.3542,76.2251,76.2466,15000.0
2013-06-11 11:40:00,106.39,106.5,106.36,106.46,10900.0,76.2538,76.3326,76.2323,76.304,10900.0
2013-06-11 11:50:00,106.48,106.61,106.39,106.6,11600.0,76.3183,76.4115,76.2538,76.4043,11600.0
2013-06-11 12:00:00,106.56,106.56,106.46,106.46,11500.0,76.3757,76.3757,76.304,76.304,11500.0
2013-06-11 12:10:00,106.45,106.53,106.31,106.31,13600.0,76.2968,76.3542,76.1965,76.1965,13600.0
2013-06-11 12:20:00,106.3,106.35,106.23,106.35,8400.0,76.1893,76.2251,76.1391,76.2251,8400.0
2013-06-11 12:30:00,106.39,106.48,106.34,106.43,27300.0,76.2538,76.3183,76.218,76.2825,27300.0
2013-06-11 12:40:00,106.47,106.59,106.46,106.59,11900.0,76.3111,76.3972,76.304,76.3972,11900.0
2013-06-11 12:50:00,106.6,106.6,106.48,106.49,13500.0,76.4043,76.4043,76.3183,76.3255,13500.0
2013-06-11 13:00:00,106.49,106.62,106.49,106.6,15500.0,76.3255,76.4187,76.3255,76.4043,15500.0
2013-06-11 13:10:00,106.59,106.66,106.43,106.44,24200.0,76.3972,76.4473,76.2825,76.2896,24200.0
2013-06-11 13:20:00,106.42,106.47,106.37,106.44,26400.0,76.2753,76.3111,76.2395,76.2896,26400.0
2013-06-11 13:30:00,106.43,106.44,106.21,106.25,73800.0,76.2825,76.2896,76.1248,76.1535,73800.0
2013-06-11 13:40:00,106.24,106.24,106.14,106.2,16200.0,76.1463,76.1463,76.0746,76.1176,16200.0
2013-06-11 13:50:00,106.2,106.3,106.12,106.15,32400.0,76.1176,76.1893,76.0603,76.0818,32400.0
2013-06-11 14:00:00,106.14,106.31,106.09,106.29,28400.0,76.0746,76.1965,76.0388,76.1821,28400.0
2013-06-11 14:10:00,106.29,106.45,106.21,106.4,21600.0,76.1821,76.2968,76.1248,76.261,21600.0
2013-06-11 14:20:00,106.44,106.57,106.44,106.57,12200.0,76.2896,76.3828,76.2896,76.3828,12200.0
2013-06-11 14:30:00,106.57,106.6,106.44,106.5,41600.0,76.3828,76.4043,76.2896,76.3326,41600.0
2013-06-11 14:40:00,106.5,106.54,106.32,106.35,23600.0,76.3326,76.3613,76.2036,76.2251,23600.0
2013-06-11 14:50:00,106.35,106.53,106.26,106.47,20300.0,76.2251,76.3542,76.1606,76.3111,20300.0
2013-06-11 15:00:00,106.49,106.55,106.3,106.3,30300.0,76.3255,76.3685,76.1893,76.1893,30300.0
2013-06-11 15:10:00,106.3,106.38,106.24,106.38,27700.0,76.1893,76.2466,76.1463,76.2466,27700.0
2013-06-11 15:20:00,106.36,106.51,106.28,106.35,18800.0,76.2323,76.3398,76.175,76.2251,18800.0
2013-06-11 15:30:00,106.34,106.36,106.17,106.23,50700.0,76.218,76.2323,76.0961,76.1391,50700.0
2013-06-11 15:40:00,106.25,106.25,106.01,106.07,36500.0,76.1535,76.1535,75.9814,76.0245,36500.0
2013-06-11 15:50:00,106.05,106.11,105.91,105.96,59100.0,76.0101,76.0531,75.9098,75.9456,59100.0
2013-06-12 09:30:00,106.91,106.99,106.75,106.86,38000.0,76.6265,76.6839,76.5118,76.5907,38000.0
2013-06-12 09:40:00,106.89,107.11,106.75,107.07,38000.0,76.6122,76.7699,76.5118,76.7412,38000.0
2013-06-12 09:50:00,107.06,107.28,107.01,107.01,29000.0,76.734,76.8917,76.6982,76.6982,29000.0
2013-06-12 10:00:00,107.01,107.03,106.71,106.86,44800.0,76.6982,76.7125,76.4832,76.5907,44800.0
2013-06-12 10:10:00,106.86,107.09,106.74,107.07,36300.0,76.5907,76.7555,76.5047,76.7412,36300.0
2013-06-12 10:20:00,107.09,107.34,107.05,107.33,27700.0,76.7555,76.9347,76.7269,76.9275,27700.0
2013-06-12 10:30:00,107.31,107.38,107.11,107.18,32900.0,76.9132,76.9634,76.7699,76.82,32900.0
2013-06-12 10:40:00,107.13,107.19,106.89,106.93,26300.0,76.7842,76.8272,76.6122,76.6408,26300.0
2013-06-12 10:50:00,106.93,107.0,106.66,106.75,19400.0,76.6408,76.691,76.4473,76.5118,19400.0
2013-06-12 11:00:00,106.76,106.85,106.64,106.77,15000.0,76.519,76.5835,76.433,76.5262,15000.0
2013-06-12 11:10:00,106.75,106.79,106.53,106.79,14300.0,76.5118,76.5405,76.3542,76.5405,14300.0
2013-06-12 11:20:00,106.79,106.93,106.79,106.89,10300.0,76.5405,76.6408,76.5405,76.6122,10300.0
2013-06-12 11:30:00,106.84,106.9,106.68,106.71,15600.0,76.5763,76.6193,76.4617,76.4832,15600.0
2013-06-12 11:40:00,106.74,106.76,106.49,106.55,37900.0,76.5047,76.519,76.3255,76.3685,37900.0
2013-06-12 11:50:00,106.53,106.57,106.3,106.34,29500.0,76.3542,76.3828,76.1893,76.218,29500.0
2013-06-12 12:00:00,106.35,106.66,106.35,106.65,30300.0,76.2251,76.4473,76.2251,76.4402,30300.0
2013-06-12 12:10:00,106.62,106.63,106.37,106.41,13900.0,76.4187,76.4258,76.2395,76.2681,13900.0
2013-06-12 12:20:00,106.43,106.48,106.37,106.44,12600.0,76.2825,76.3183,76.2395,76.2896,12600.0
2013-06-12 12:30:00,106.43,106.5,106.34,106.47,15900.0,76.2825,76.3326,76.218,76.3111,15900.0
2013-06-12 12:40:00,106.38,106.56,106.31,106.56,16000.0,76.2466,76.3757,76.1965,76.3757,16000.0
2013-06-12 12:50:00,106.56,106.57,106.45,106.5,18500.0,76.3757,76.3828,76.2968,76.3326,18500.0
2013-06-12 13:00:00,106.52,106.68,106.47,106.68,13200.0,76.347,76.4617,76.3111,76.4617,13200.0
2013-06-12 13:10:00,106.67,106.68,106.54,106.6,13200.0,76.4545,76.4617,76.3613,76.4043,13200.0
2013-06-12 13:20:00,106.61,106.71,106.58,106.67,24700.0,76.4115,76.4832,76.39,76.4545,24700.0
2013-06-12 13:30:00,106.66,106.77,106.62,106.62,20100.0,76.4473,76.5262,76.4187,76.4187,20100.0
2013-06-12 13:40:00,106.59,106.75,106.53,106.71,26000.0,76.3972,76.5118,76.3542,76.4832,26000.0
2013-06-12 13:50:00,106.71,107.12,106.71,106.87,50400.0,76.4832,76.777,76.4832,76.5978,50400.0
2013-06-12 14:00:00,106.84,106.94,106.69,106.94,34300.0,76.5763,76.648,76.4688,76.648,34300.0
2013-06-12 14:10:00,106.93,106.94,106.57,106.62,33600.0,76.6408,76.648,76.3828,76.4187,33600.0
2013-06-12 14:20:00,106.63,106.94,106.63,106.89,37300.0,76.4258,76.648,76.4258,76.6122,37300.0
2013-06-12 14:30:00,106.88,106.99,106.69,106.83,33400.0,76.605,76.6839,76.4688,76.5692,33400.0
2013-06-12 14:40:00,106.84,107.03,106.68,106.72,43200.0,76.5763,76.7125,76.4617,76.4903,43200.0
2013-06-12 14:50:00,106.73,106.96,106.72,106.94,40900.0,76.4975,76.6623,76.4903,76.648,40900.0
2013-06-12 15:00:00,106.96,107.03,106.84,106.94,51600.0,76.6623,76.7125,76.5763,76.648,51600.0
2013-06-12 15:10:00,106.96,106.99,106.85,106.91,54000.0,76.6623,76.6839,76.5835,76.6265,54000.0
2013-06-12 15:20:00,106.91,107.27,106.88,107.22,72100.0,76.6265,76.8845,76.605,76.8487,72100.0
2013-06-12 15:30:00,107.24,107.27,107.06,107.21,113800.0,76.863,76.8845,76.734,76.8415,113800.0
2013-06-12 15:40:00,107.22,107.4,107.17,107.35,90900.0,76.8487,76.9777,76.8129,76.9419,90900.0
2013-06-12 15:50:00,107.36,107.4,107.05,107.06,129900.0,76.949,76.9777,76.7269,76.734,129900.0
2013-06-13 09:30:00,107.04,108.16,106.62,106.89,97400.0,76.7197,77.5224,76.4187,76.6122,97400.0
2013-06-13 09:40:00,106.82,107.21,106.69,106.98,37900.0,76.562,76.8415,76.4688,76.6767,37900.0
2013-06-13 09:50:00,107.04,107.19,106.88,107.14,28200.0,76.7197,76.8272,76.605,76.7914,28200.0
2013-06-13 10:00:00,107.15,107.27,106.84,107.02,24700.0,76.7985,76.8845,76.5763,76.7054,24700.0
2013-06-13 10:10:00,106.98,107.23,106.74,107.23,21900.0,76.6767,76.8559,76.5047,76.8559,21900.0
2013-06-13 10:20:00,107.23,107.23,106.92,107.08,16400.0,76.8559,76.8559,76.6337,76.7484,16400.0
2013-06-13 10:30:00,107.06,107.23,106.97,107.13,36500.0,76.734,76.8559,76.6695,76.7842,36500.0
2013-06-13 10:40:00,107.15,107.38,107.15,107.33,18300.0,76.7985,76.9634,76.7985,76.9275,18300.0
2013-06-13 10:50:00,107.33,107.39,107.17,107.23,34400.0,76.9275,76.9705,76.8129,76.8559,34400.0
2013-06-13 11:00:00,107.22,107.34,107.16,107.25,23200.0,76.8487,76.9347,76.8057,76.8702,23200.0
2013-06-13 11:10:00,107.27,107.38,107.22,107.3,16500.0,76.8845,76.9634,76.8487,76.906,16500.0
2013-06-13 11:20:00,107.3,107.48,107.28,107.35,21000.0,76.906,77.0351,76.8917,76.9419,21000.0
2013-06-13 11:30:00,107.36,107.36,107.08,107.14,30600.0,76.949,76.949,76.7484,76.7914,30600.0
2013-06-13 11:40:00,107.14,107.24,107.02,107.11,22000.0,76.7914,76.863,76.7054,76.7699,22000.0
2013-06-13 11:50:00,107.09,107.21,107.08,107.18,23400.0,76.7555,76.8415,76.7484,76.82,23400.0
2013-06-13 12:00:00,107.18,107.25,107.07,107.07,13900.0,76.82,76.8702,76.7412,76.7412,13900.0
2013-06-13 12:10:00,107.08,107.14,107.06,107.12,14100.0,76.7484,76.7914,76.734,76.777,14100.0
2013-06-13 12:20:00,107.13,107.29,107.12,107.27,23700.0,76.7842,76.8989,76.777,76.8845,23700.0
2013-06-13 12:30:00,107.27,107.48,107.27,107.47,23600.0,76.8845,77.0351,76.8845,77.0279,23600.0
2013-06-13 12:40:00,107.48,107.5,107.38,107.47,13600.0,77.0351,77.0494,76.9634,77.0279,13600.0
2013-06-13 12:50:00,107.49,107.63,107.45,107.63,17700.0,77.0422,77.1426,77.0136,77.1426,17700.0
2013-06-13 13:00:00,107.61,107.63,107.31,107.5,18400.0,77.1282,77.1426,76.9132,77.0494,18400.0
2013-06-13 13:10:00,107.47,107.64,107.45,107.58,23800.0,77.0279,77.1497,77.0136,77.1067,23800.0
2013-06-13 13:20:00,107.58,107.69,107.52,107.69,14900.0,77.1067,77.1856,77.0637,77.1856,14900.0
2013-06-13 13:30:00,107.69,107.71,107.47,107.51,17200.0,77.1856,77.1999,77.0279,77.0566,17200.0
2013-06-13 13:40:00,107.5,107.52,107.37,107.51,25800.0,77.0494,77.0637,76.9562,77.0566,25800.0
2013-06-13 13:50:00,107.52,107.63,107.51,107.59,20400.0,77.0637,77.1426,77.0566,77.1139,20400.0
2013-06-13 14:00:00,107.6,107.82,107.6,107.82,32000.0,77.1211,77.2787,77.1211,77.2787,32000.0
2013-06-13 14:10:00,107.82,107.99,107.81,107.96,37000.0,77.2787,77.4006,77.2716,77.3791,37000.0
2013-06-13 14:20:00,107.96,108.08,107.93,107.94,37800.0,77.3791,77.4651,77.3576,77.3648,37800.0
2013-06-13 14:30:00,107.93,108.06,107.89,107.95,40700.0,77.3576,77.4508,77.3289,77.3719,40700.0
2013-06-13 14:40:00,107.96,107.97,107.84,107.92,33000.0,77.3791,77.3863,77.2931,77.3504,33000.0
2013-06-13 14:50:00,107.92,108.05,107.91,108.05,30600.0,77.3504,77.4436,77.3433,77.4436,30600.0
2013-06-13 15:00:00,108.04,108.06,107.97,108.02,30300.0,77.4364,77.4508,77.3863,77.4221,30300.0
2013-06-13 15:10:00,108.02,108.05,107.92,107.94,41800.0,77.4221,77.4436,77.3504,77.3648,41800.0
2013-06-13 15:20:00,107.93,108.06,107.87,108.02,55500.0,77.3576,77.4508,77.3146,77.4221,55500.0
2013-06-13 15:30:00,108.03,108.08,107.85,108.02,84600.0,77.4293,77.4651,77.3002,77.4221,84600.0
2013-06-13 15:40:00,108.03,108.29,108.0,108.19,111800.0,77.4293,77.6156,77.4078,77.5439,111800.0
2013-06-13 15:50:00,108.18,108.2,107.88,108.0,249100.0,77.5368,77.5511,77.3217,77.4078,249100.0
2013-06-14 09:30:00,107.75,107.81,107.21,107.31,50700.0,77.2286,77.2716,76.8415,76.9132,50700.0
2013-06-14 09:40:00,107.26,107.99,107.22,107.91,26600.0,76.8774,77.4006,76.8487,77.3433,26600.0
2013-06-14 09:50:00,107.94,108.03,107.76,108.03,22100.0,77.3648,77.4293,77.2357,77.4293,22100.0
2013-06-14 10:00:00,108.03,108.44,107.98,108.44,21600.0,77.4293,77.7231,77.3934,77.7231,21600.0
2013-06-14 10:10:00,108.4,108.41,108.12,108.25,19500.0,77.6945,77.7016,77.4938,77.5869,19500.0
2013-06-14 10:20:00,108.24,108.45,108.17,108.45,22300.0,77.5798,77.7303,77.5296,77.7303,22300.0
2013-06-14 10:30:00,108.42,108.46,108.17,108.32,19200.0,77.7088,77.7375,77.5296,77.6371,19200.0
2013-06-14 10:40:00,108.3,108.31,108.0,108.01,32100.0,77.6228,77.6299,77.4078,77.4149,32100.0
2013-06-14 10:50:00,108.01,108.01,107.76,107.82,27900.0,77.4149,77.4149,77.2357,77.2787,27900.0
2013-06-14 11:00:00,107.79,107.97,107.7,107.89,26600.0,77.2572,77.3863,77.1927,77.3289,26600.0
2013-06-14 11:10:00,107.95,107.97,107.7,107.83,22100.0,77.3719,77.3863,77.1927,77.2859,22100.0
2013-06-14 11:20:00,107.85,107.96,107.78,107.83,23400.0,77.3002,77.3791,77.2501,77.2859,23400.0
2013-06-14 11:30:00,107.83,107.91,107.7,107.88,24500.0,77.2859,77.3433,77.1927,77.3217,24500.0
2013-06-14 11:40:00,107.88,107.94,107.62,107.69,25600.0,77.3217,77.3648,77.1354,77.1856,25600.0
2013-06-14 11:50:00,107.68,107.91,107.62,107.9,23600.0,77.1784,77.3433,77.1354,77.3361,23600.0
2013-06-14 12:00:00,107.88,107.95,107.76,107.92,20000.0,77.3217,77.3719,77.2357,77.3504,20000.0
2013-06-14 12:10:00,107.91,107.92,107.67,107.72,10900.0,77.3433,77.3504,77.1712,77.2071,10900.0
2013-06-14 12:20:00,107.71,107.72,107.61,107.61,14600.0,77.1999,77.2071,77.1282,77.1282,14600.0
2013-06-14 12:30:00,107.62,107.74,107.53,107.74,18600.0,77.1354,77.2214,77.0709,77.2214,18600.0
2013-06-14 12:40:00,107.72,107.87,107.65,107.78,19700.0,77.2071,77.3146,77.1569,77.2501,19700.0
2013-06-14 12:50:00,107.79,107.79,107.57,107.6,14100.0,77.2572,77.2572,77.0996,77.1211,14100.0
2013-06-14 13:00:00,107.59,107.67,107.51,107.67,11300.0,77.1139,77.1712,77.0566,77.1712,11300.0
2013-06-14 13:10:00,107.63,107.67,107.52,107.54,18700.0,77.1426,77.1712,77.0637,77.0781,18700.0
2013-06-14 13:20:00,107.54,107.62,107.41,107.5,27400.0,77.0781,77.1354,76.9849,77.0494,27400.0
2013-06-14 13:30:00,107.47,107.6,107.36,107.42,19000.0,77.0279,77.1211,76.949,76.992,19000.0
2013-06-14 13:40:00,107.45,107.51,107.42,107.5,12500.0,77.0136,77.0566,76.992,77.0494,12500.0
2013-06-14 13:50:00,107.49,107.58,107.4,107.57,18200.0,77.0422,77.1067,76.9777,77.0996,18200.0
2013-06-14 14:00:00,107.56,107.7,107.43,107.67,15700.0,77.0924,77.1927,76.9992,77.1712,15700.0
2013-06-14 14:10:00,107.7,107.8,107.69,107.8,14600.0,77.1927,77.2644,77.1856,77.2644,14600.0
2013-06-14 14:20:00,107.81,108.05,107.8,107.93,27800.0,77.2716,77.4436,77.2644,77.3576,27800.0
2013-06-14 14:30:00,107.92,108.02,107.8,108.0,22800.0,77.3504,77.4221,77.2644,77.4078,22800.0
2013-06-14 14:40:00,108.02,108.05,107.88,107.91,22500.0,77.4221,77.4436,77.3217,77.3433,22500.0
2013-06-14 14:50:00,107.93,107.98,107.73,107.77,21700.0,77.3576,77.3934,77.2142,77.2429,21700.0
2013-06-14 15:00:00,107.81,107.98,107.8,107.9,21500.0,77.2716,77.3934,77.2644,77.3361,21500.0
2013-06-14 15:10:00,107.91,108.12,107.91,107.98,29200.0,77.3433,77.4938,77.3433,77.3934,29200.0
2013-06-14 15:20:00,108.0,108.03,107.9,107.9,32500.0,77.4078,77.4293,77.3361,77.3361,32500.0
2013-06-14 15:30:00,107.91,107.98,107.83,107.88,31000.0,77.3433,77.3934,77.2859,77.3217,31000.0
2013-06-14 15:40:00,107.88,107.93,107.69,107.81,49300.0,77.3217,77.3576,77.1856,77.2716,49300.0
2013-06-14 15:50:00,107.82,107.85,107.7,107.71,74000.0,77.2787,77.3002,77.1927,77.1999,74000.0
2013-06-17 09:30:00,108.25,108.6,108.06,108.59,109000.0,77.5869,77.8378,77.4508,77.8306,109000.0
2013-06-17 09:40:00,108.61,109.23,108.53,109.13,91100.0,77.845,78.2893,77.7876,78.2177,91100.0
2013-06-17 09:50:00,109.15,109.25,108.92,108.92,28900.0,78.232,78.3037,78.0672,78.0672,28900.0
2013-06-17 10:00:00,108.96,109.08,108.88,108.93,66700.0,78.0958,78.1818,78.0385,78.0743,66700.0
2013-06-17 10:10:00,108.9,108.96,108.7,108.76,47300.0,78.0528,78.0958,77.9095,77.9525,47300.0
2013-06-17 10:20:00,108.78,108.83,108.64,108.65,24300.0,77.9668,78.0027,77.8665,77.8736,24300.0
2013-06-17 10:30:00,108.67,108.67,108.35,108.35,15200.0,77.888,77.888,77.6586,77.6586,15200.0
2013-06-17 10:40:00,108.31,108.55,108.31,108.49,17100.0,77.6299,77.802,77.6299,77.759,17100.0
2013-06-17 10:50:00,108.48,108.73,108.48,108.67,12100.0,77.7518,77.931,77.7518,77.888,12100.0
2013-06-17 11:00:00,108.67,108.69,108.58,108.66,22000.0,77.888,77.9023,77.8235,77.8808,22000.0
2013-06-17 11:10:00,108.67,108.73,108.67,108.69,12800.0,77.888,77.931,77.888,77.9023,12800.0
2013-06-17 11:20:00,108.69,108.74,108.62,108.69,13700.0,77.9023,77.9381,77.8521,77.9023,13700.0
2013-06-17 11:30:00,108.67,108.72,108.61,108.62,15600.0,77.888,77.9238,77.845,77.8521,15600.0
2013-06-17 11:40:00,108.64,108.73,108.64,108.68,14800.0,77.8665,77.931,77.8665,77.8951,14800.0
2013-06-17 11:50:00,108.68,108.82,108.68,108.76,16200.0,77.8951,77.9955,77.8951,77.9525,16200.0
2013-06-17 12:00:00,108.76,108.82,108.67,108.73,16700.0,77.9525,77.9955,77.888,77.931,16700.0
2013-06-17 12:10:00,108.73,108.74,108.43,108.48,12300.0,77.931,77.9381,77.716,77.7518,12300.0
2013-06-17 12:20:00,108.51,108.57,108.44,108.45,9600.0,77.7733,77.8163,77.7231,77.7303,9600.0
2013-06-17 12:30:00,108.46,108.58,108.46,108.56,15400.0,77.7375,77.8235,77.7375,77.8091,15400.0
2013-06-17 12:40:00,108.56,108.67,108.54,108.6,12000.0,77.8091,77.888,77.7948,77.8378,12000.0
2013-06-17 12:50:00,108.58,108.61,108.44,108.49,6000.0,77.8235,77.845,77.7231,77.759,6000.0
2013-06-17 13:00:00,108.51,108.56,108.35,108.35,37500.0,77.7733,77.8091,77.6586,77.6586,37500.0
2013-06-17 13:10:00,108.35,108.49,108.33,108.49,18700.0,77.6586,77.759,77.6443,77.759,18700.0
2013-06-17 13:20:00,108.51,108.75,108.51,108.74,18000.0,77.7733,77.9453,77.7733,77.9381,18000.0
2013-06-17 13:30:00,108.75,108.87,108.71,108.74,11200.0,77.9453,78.0313,77.9166,77.9381,11200.0
2013-06-17 13:40:00,108.75,108.76,108.64,108.68,11600.0,77.9453,77.9525,77.8665,77.8951,11600.0
2013-06-17 13:50:00,108.68,108.73,108.63,108.67,8200.0,77.8951,77.931,77.8593,77.888,8200.0
2013-06-17 14:00:00,108.68,108.7,108.5,108.54,17000.0,77.8951,77.9095,77.7661,77.7948,17000.0
2013-06-17 14:10:00,108.52,108.65,108.45,108.47,16900.0,77.7805,77.8736,77.7303,77.7446,16900.0
2013-06-17 14:20:00,108.47,108.51,108.2,108.26,24700.0,77.7446,77.7733,77.5511,77.5941,24700.0
2013-06-17 14:30:00,108.27,108.34,108.16,108.24,20200.0,77.6013,77.6514,77.5224,77.5798,20200.0
2013-06-17 14:40:00,108.24,108.32,107.85,107.85,22400.0,77.5798,77.6371,77.3002,77.3002,22400.0
2013-06-17 14:50:00,107.85,107.95,107.74,107.9,18900.0,77.3002,77.3719,77.2214,77.3361,18900.0
2013-06-17 15:00:00,107.88,108.04,107.84,108.04,17700.0,77.3217,77.4364,77.2931,77.4364,17700.0
2013-06-17 15:10:00,108.03,108.04,107.87,107.93,23200.0,77.4293,77.4364,77.3146,77.3576,23200.0
2013-06-17 15:20:00,107.9,108.03,107.81,107.98,35500.0,77.3361,77.4293,77.2716,77.3934,35500.0
2013-06-17 15:30:00,107.99,108.46,107.99,108.37,33500.0,77.4006,77.7375,77.4006,77.673,33500.0
2013-06-17 15:40:00,108.38,108.42,108.2,108.26,52400.0,77.6801,77.7088,77.5511,77.5941,52400.0
2013-06-17 15:50:00,108.25,108.3,108.11,108.27,76200.0,77.5869,77.6228,77.4866,77.6013,76200.0
2013-06-18 09:30:00,108.65,108.84,108.34,108.47,133800.0,77.8736,78.0098,77.6514,77.7446,133800.0
2013-06-18 09:40:00,108.47,108.73,108.32,108.73,91600.0,77.7446,77.931,77.6371,77.931,91600.0
2013-06-18 09:50:00,108.75,108.75,108.5,108.5,39500.0,77.9453,77.9453,77.7661,77.7661,39500.0
2013-06-18 10:00:00,108.5,108.52,108.32,108.43,37300.0,77.7661,77.7805,77.6371,77.716,37300.0
2013-06-18 10:10:00,108.48,108.83,108.39,108.83,12200.0,77.7518,78.0027,77.6873,78.0027,12200.0
2013-06-18 10:20:00,108.82,108.82,108.61,108.61,9700.0,77.9955,77.9955,77.845,77.845,9700.0
2013-06-18 10:30:00,108.63,109.03,108.61,109.01,26700.0,77.8593,78.146,77.845,78.1317,26700.0
2013-06-18 10:40:00,109.02,109.05,108.69,108.75,12000.0,78.1388,78.1603,77.9023,77.9453,12000.0
2013-06-18 10:50:00,108.78,108.83,108.68,108.77,43800.0,77.9668,78.0027,77.8951,77.9596,43800.0
2013-06-18 11:00:00,108.8,108.82,108.64,108.64,11000.0,77.9811,77.9955,77.8665,77.8665,11000.0
2013-06-18 11:10:00,108.63,108.76,108.54,108.69,14900.0,77.8593,77.9525,77.7948,77.9023,14900.0
2013-06-18 11:20:00,108.68,108.75,108.56,108.74,12500.0,77.8951,77.9453,77.8091,77.9381,12500.0
2013-06-18 11:30:00,108.73,108.88,108.73,108.81,16700.0,77.931,78.0385,77.931,77.9883,16700.0
2013-06-18 11:40:00,108.8,108.91,108.78,108.84,19200.0,77.9811,78.06,77.9668,78.0098,19200.0
2013-06-18 11:50:00,108.82,108.89,108.81,108.81,14600.0,77.9955,78.0457,77.9883,77.9883,14600.0
2013-06-18 12:00:00,108.83,108.93,108.77,108.79,14800.0,78.0027,78.0743,77.9596,77.974,14800.0
2013-06-18 12:10:00,108.78,108.9,108.77,108.85,11300.0,77.9668,78.0528,77.9596,78.017,11300.0
2013-06-18 12:20:00,108.84,109.0,108.82,108.86,15500.0,78.0098,78.1245,77.9955,78.0242,15500.0
2013-06-18 12:30:00,108.89,108.97,108.88,108.9,8600.0,78.0457,78.103,78.0385,78.0528,8600.0
2013-06-18 12:40:00,108.88,108.96,108.85,108.94,17300.0,78.0385,78.0958,78.017,78.0815,17300.0
2013-06-18 12:50:00,108.94,109.09,108.93,109.04,20200.0,78.0815,78.189,78.0743,78.1532,20200.0
2013-06-18 13:00:00,109.06,109.06,108.89,108.89,25400.0,78.1675,78.1675,78.0457,78.0457,25400.0
2013-06-18 13:10:00,108.84,108.97,108.81,108.95,18000.0,78.0098,78.103,77.9883,78.0887,18000.0
2013-06-18 13:20:00,108.93,108.98,108.86,108.91,12700.0,78.0743,78.1102,78.0242,78.06,12700.0
2013-06-18 13:30:00,108.92,109.02,108.9,108.94,13000.0,78.0672,78.1388,78.0528,78.0815,13000.0
2013-06-18 13:40:00,108.95,109.06,108.9,108.99,14100.0,78.0887,78.1675,78.0528,78.1173,14100.0
2013-06-18 13:50:00,108.99,109.06,108.91,109.05,16100.0,78.1173,78.1675,78.06,78.1603,16100.0
2013-06-18 14:00:00,109.05,109.19,108.97,109.13,21800.0,78.1603,78.2607,78.103,78.2177,21800.0
2013-06-18 14:10:00,109.11,109.18,109.01,109.01,11500.0,78.2033,78.2535,78.1317,78.1317,11500.0
2013-06-18 14:20:00,109.01,109.18,109.01,109.18,22300.0,78.1317,78.2535,78.1317,78.2535,22300.0
2013-06-18 14:30:00,109.18,109.18,109.06,109.07,12500.0,78.2535,78.2535,78.1675,78.1747,12500.0
2013-06-18 14:40:00,109.08,109.16,109.04,109.11,35600.0,78.1818,78.2392,78.1532,78.2033,35600.0
2013-06-18 14:50:00,109.14,109.25,109.1,109.24,28300.0,78.2248,78.3037,78.1962,78.2965,28300.0
2013-06-18 15:00:00,109.23,109.26,109.08,109.17,24700.0,78.2893,78.3108,78.1818,78.2463,24700.0
2013-06-18 15:10:00,109.18,109.21,109.05,109.15,31900.0,78.2535,78.275,78.1603,78.232,31900.0
2013-06-18 15:20:00,109.15,109.24,109.11,109.2,42400.0,78.232,78.2965,78.2033,78.2678,42400.0
2013-06-18 15:30:00,109.2,109.2,109.05,109.11,55800.0,78.2678,78.2678,78.1603,78.2033,55800.0
2013-06-18 15:40:00,109.1,109.15,109.02,109.08,83300.0,78.1962,78.232,78.1388,78.1818,83300.0
2013-06-18 15:50:00,109.07,109.07,108.78,108.82,260600.0,78.1747,78.1747,77.9668,77.9955,260600.0
2013-06-19 09:30:00,108.76,109.09,108.68,108.79,87000.0,77.9525,78.189,77.8951,77.974,87000.0
2013-06-19 09:40:00,108.79,108.91,108.72,108.75,38900.0,77.974,78.06,77.9238,77.9453,38900.0
2013-06-19 09:50:00,108.74,108.74,108.55,108.7,36900.0,77.9381,77.9381,77.802,77.9095,36900.0
2013-06-19 10:00:00,108.69,108.93,108.67,108.73,43900.0,77.9023,78.0743,77.888,77.931,43900.0
2013-06-19 10:10:00,108.77,108.78,108.61,108.65,20100.0,77.9596,77.9668,77.845,77.8736,20100.0
2013-06-19 10:20:00,108.68,108.87,108.67,108.82,24800.0,77.8951,78.0313,77.888,77.9955,24800.0
2013-06-19 10:30:00,108.83,108.83,108.73,108.77,22600.0,78.0027,78.0027,77.931,77.9596,22600.0
2013-06-19 10:40:00,108.78,108.82,108.59,108.59,20300.0,77.9668,77.9955,77.8306,77.8306,20300.0
2013-06-19 10:50:00,108.58,108.64,108.22,108.28,32600.0,77.8235,77.8665,77.5654,77.6084,32600.0
2013-06-19 11:00:00,108.3,108.41,108.27,108.41,15400.0,77.6228,77.7016,77.6013,77.7016,15400.0
2013-06-19 11:10:00,108.43,108.56,108.41,108.54,11900.0,77.716,77.8091,77.7016,77.7948,11900.0
2013-06-19 11:20:00,108.53,108.55,108.4,108.46,10500.0,77.7876,77.802,77.6945,77.7375,10500.0
2013-06-19 11:30:00,108.42,108.42,108.33,108.34,16900.0,77.7088,77.7088,77.6443,77.6514,16900.0
2013-06-19 11:40:00,108.35,108.39,108.26,108.38,24600.0,77.6586,77.6873,77.5941,77.6801,24600.0
2013-06-19 11:50:00,108.38,108.38,108.31,108.32,9800.0,77.6801,77.6801,77.6299,77.6371,9800.0
2013-06-19 12:00:00,108.3,108.32,108.22,108.23,12000.0,77.6228,77.6371,77.5654,77.5726,12000.0
2013-06-19 12:10:00,108.22,108.24,108.1,108.1,18400.0,77.5654,77.5798,77.4794,77.4794,18400.0
2013-06-19 12:20:00,108.09,108.19,108.09,108.18,11100.0,77.4723,77.5439,77.4723,77.5368,11100.0
2013-06-19 12:30:00,108.15,108.16,108.1,108.12,16700.0,77.5153,77.5224,77.4794,77.4938,16700.0
2013-06-19 12:40:00,108.12,108.25,108.12,108.24,11900.0,77.4938,77.5869,77.4938,77.5798,11900.0
2013-06-19 12:50:00,108.25,108.26,108.2,108.2,8900.0,77.5869,77.5941,77.5511,77.5511,8900.0
2013-06-19 13:00:00,108.2,108.22,108.13,108.2,18300.0,77.5511,77.5654,77.5009,77.5511,18300.0
2013-06-19 13:10:00,108.21,108.25,108.11,108.14,21900.0,77.5583,77.5869,77.4866,77.5081,21900.0
2013-06-19 13:20:00,108.11,108.13,108.07,108.12,10300.0,77.4866,77.5009,77.4579,77.4938,10300.0
2013-06-19 13:30:00,108.13,108.14,108.07,108.12,17500.0,77.5009,77.5081,77.4579,77.4938,17500.0
2013-06-19 13:40:00,108.11,108.23,108.09,108.22,8000.0,77.4866,77.5726,77.4723,77.5654,8000.0
2013-06-19 13:50:00,108.23,108.43,108.23,108.43,11300.0,77.5726,77.716,77.5726,77.716,11300.0
2013-06-19 14:00:00,108.41,108.48,107.59,107.82,50700.0,77.7016,77.7518,77.1139,77.2787,50700.0
2013-06-19 14:10:00,107.79,108.08,107.75,107.97,27700.0,77.2572,77.4651,77.2286,77.3863,27700.0
2013-06-19 14:20:00,107.95,108.04,107.66,108.01,38400.0,77.3719,77.4364,77.1641,77.4149,38400.0
2013-06-19 14:30:00,108.0,108.2,107.79,108.07,64100.0,77.4078,77.5511,77.2572,77.4579,64100.0
2013-06-19 14:40:00,108.05,108.22,107.69,107.77,42600.0,77.4436,77.5654,77.1856,77.2429,42600.0
2013-06-19 14:50:00,107.8,107.87,107.23,107.29,62900.0,77.2644,77.3146,76.8559,76.8989,62900.0
2013-06-19 15:00:00,107.31,107.54,107.24,107.46,41100.0,76.9132,77.0781,76.863,77.0207,41100.0
2013-06-19 15:10:00,107.45,107.57,107.27,107.28,44200.0,77.0136,77.0996,76.8845,76.8917,44200.0
2013-06-19 15:20:00,107.3,107.56,107.27,107.54,33000.0,76.906,77.0924,76.8845,77.0781,33000.0
2013-06-19 15:30:00,107.55,107.6,107.26,107.3,135400.0,77.0852,77.1211,76.8774,76.906,135400.0
2013-06-19 15:40:00,107.29,107.36,107.04,107.05,121600.0,76.8989,76.949,76.7197,76.7269,121600.0
2013-06-19 15:50:00,107.05,107.12,106.9,106.92,213500.0,76.7269,76.777,76.6193,76.6337,213500.0
2013-06-20 09:30:00,106.26,106.34,105.94,106.09,50300.0,76.1606,76.218,75.9313,76.0388,50300.0
2013-06-20 09:40:00,106.14,106.47,105.96,106.36,66800.0,76.0746,76.3111,75.9456,76.2323,66800.0
2013-06-20 09:50:00,106.38,106.78,106.36,106.45,64000.0,76.2466,76.5333,76.2323,76.2968,64000.0
2013-06-20 10:00:00,106.57,106.93,106.38,106.75,92400.0,76.3828,76.6408,76.2466,76.5118,92400.0
2013-06-20 10:10:00,106.75,106.75,106.16,106.42,78600.0,76.5118,76.5118,76.089,76.2753,78600.0
2013-06-20 10:20:00,106.39,106.62,106.24,106.24,33700.0,76.2538,76.4187,76.1463,76.1463,33700.0
2013-06-20 10:30:00,106.21,106.37,106.0,106.29,38600.0,76.1248,76.2395,75.9743,76.1821,38600.0
2013-06-20 10:40:00,106.28,106.71,106.26,106.67,51800.0,76.175,76.4832,76.1606,76.4545,51800.0
2013-06-20 10:50:00,106.66,106.87,106.61,106.84,134700.0,76.4473,76.5978,76.4115,76.5763,134700.0
2013-06-20 11:00:00,106.83,106.83,106.35,106.35,40900.0,76.5692,76.5692,76.2251,76.2251,40900.0
2013-06-20 11:10:00,106.36,106.45,106.23,106.28,31300.0,76.2323,76.2968,76.1391,76.175,31300.0
2013-06-20 11:20:00,106.32,106.43,106.26,106.43,25100.0,76.2036,76.2825,76.1606,76.2825,25100.0
2013-06-20 11:30:00,106.42,106.46,106.3,106.46,31600.0,76.2753,76.304,76.1893,76.304,31600.0
2013-06-20 11:40:00,106.46,106.51,106.36,106.5,24900.0,76.304,76.3398,76.2323,76.3326,24900.0
2013-06-20 11:50:00,106.49,106.52,106.34,106.34,18600.0,76.3255,76.347,76.218,76.218,18600.0
2013-06-20 12:00:00,106.34,106.42,106.25,106.32,28500.0,76.218,76.2753,76.1535,76.2036,28500.0
2013-06-20 12:10:00,106.31,106.41,106.27,106.32,35600.0,76.1965,76.2681,76.1678,76.2036,35600.0
2013-06-20 12:20:00,106.29,106.31,106.19,106.28,14000.0,76.1821,76.1965,76.1105,76.175,14000.0
2013-06-20 12:30:00,106.3,106.49,106.3,106.4,28600.0,76.1893,76.3255,76.1893,76.261,28600.0
2013-06-20 12:40:00,106.39,106.45,106.23,106.24,22100.0,76.2538,76.2968,76.1391,76.1463,22100.0
2013-06-20 12:50:00,106.26,106.32,106.21,106.22,16200.0,76.1606,76.2036,76.1248,76.132,16200.0
2013-06-20 13:00:00,106.21,106.35,106.17,106.33,22300.0,76.1248,76.2251,76.0961,76.2108,22300.0
2013-06-20 13:10:00,106.35,106.39,106.26,106.33,67500.0,76.2251,76.2538,76.1606,76.2108,67500.0
2013-06-20 13:20:00,106.32,106.39,106.28,106.38,33300.0,76.2036,76.2538,76.175,76.2466,33300.0
2013-06-20 13:30:00,106.38,106.43,106.25,106.33,26700.0,76.2466,76.2825,76.1535,76.2108,26700.0
2013-06-20 13:40:00,106.34,106.54,106.32,106.48,44200.0,76.218,76.3613,76.2036,76.3183,44200.0
2013-06-20 13:50:00,106.47,106.48,106.36,106.44,45100.0,76.3111,76.3183,76.2323,76.2896,45100.0
2013-06-20 14:00:00,106.45,106.52,106.33,106.35,49100.0,76.2968,76.347,76.2108,76.2251,49100.0
2013-06-20 14:10:00,106.34,106.43,106.25,106.33,66500.0,76.218,76.2825,76.1535,76.2108,66500.0
2013-06-20 14:20:00,106.34,106.41,106.2,106.31,171400.0,76.218,76.2681,76.1176,76.1965,171400.0
2013-06-20 14:30:00,106.31,106.39,106.25,106.29,101400.0,76.1965,76.2538,76.1535,76.1821,101400.0
2013-06-20 14:40:00,106.28,106.35,106.24,106.31,44300.0,76.175,76.2251,76.1463,76.1965,44300.0
2013-06-20 14:50:00,106.3,106.32,105.9,105.92,47600.0,76.1893,76.2036,75.9026,75.9169,47600.0
2013-06-20 15:00:00,105.91,106.1,105.88,106.06,72200.0,75.9098,76.046,75.8883,76.0173,72200.0
2013-06-20 15:10:00,106.08,106.08,105.71,105.75,66200.0,76.0316,76.0316,75.7664,75.7951,66200.0
2013-06-20 15:20:00,105.74,105.79,105.58,105.65,83600.0,75.7879,75.8238,75.6732,75.7234,83600.0
2013-06-20 15:30:00,105.65,105.65,105.3,105.3,89300.0,75.7234,75.7234,75.4726,75.4726,89300.0
2013-06-20 15:40:00,105.27,105.35,105.07,105.19,146600.0,75.4511,75.5084,75.3077,75.3937,146600.0
2013-06-20 15:50:00,105.18,105.38,105.0,105.05,306300.0,75.3866,75.5299,75.2575,75.2934,306300.0
2013-06-21 09:30:00,105.5,106.08,105.42,105.59,442100.0,75.6159,76.0316,75.5586,75.6804,442100.0
2013-06-21 09:40:00,105.51,106.09,105.28,105.98,40200.0,75.6231,76.0388,75.4582,75.9599,40200.0
2013-06-21 09:50:00,105.97,106.01,105.53,105.61,21900.0,75.9528,75.9814,75.6374,75.6948,21900.0
2013-06-21 10:00:00,105.62,106.13,105.59,105.9,46400.0,75.7019,76.0675,75.6804,75.9026,46400.0
2013-06-21 10:10:00,105.86,106.0,105.49,105.53,26200.0,75.8739,75.9743,75.6087,75.6374,26200.0
2013-06-21 10:20:00,105.56,105.65,105.48,105.55,13900.0,75.6589,75.7234,75.6016,75.6517,13900.0
2013-06-21 10:30:00,105.54,105.58,105.15,105.33,24300.0,75.6446,75.6732,75.3651,75.4941,24300.0
2013-06-21 10:40:00,105.36,105.51,105.17,105.35,22100.0,75.5156,75.6231,75.3794,75.5084,22100.0
2013-06-21 10:50:00,105.35,105.61,105.35,105.5,21400.0,75.5084,75.6948,75.5084,75.6159,21400.0
2013-06-21 11:00:00,105.5,105.55,105.29,105.5,25700.0,75.6159,75.6517,75.4654,75.6159,25700.0
2013-06-21 11:10:00,105.51,105.54,105.25,105.5,21000.0,75.6231,75.6446,75.4367,75.6159,21000.0
2013-06-21 11:20:00,105.5,105.5,105.17,105.21,20500.0,75.6159,75.6159,75.3794,75.4081,20500.0
2013-06-21 11:30:00,105.18,105.31,105.03,105.18,31000.0,75.3866,75.4797,75.279,75.3866,31000.0
2013-06-21 11:40:00,105.22,105.43,105.16,105.35,17000.0,75.4152,75.5657,75.3722,75.5084,17000.0
2013-06-21 11:50:00,105.34,105.41,105.16,105.32,68000.0,75.5012,75.5514,75.3722,75.4869,68000.0
2013-06-21 12:00:00,105.32,105.56,105.32,105.4,20500.0,75.4869,75.6589,75.4869,75.5442,20500.0
2013-06-21 12:10:00,105.38,105.43,105.18,105.18,14600.0,75.5299,75.5657,75.3866,75.3866,14600.0
2013-06-21 12:20:00,105.18,105.26,105.12,105.18,14300.0,75.3866,75.4439,75.3436,75.3866,14300.0
2013-06-21 12:30:00,105.21,105.22,105.08,105.08,17800.0,75.4081,75.4152,75.3149,75.3149,17800.0
2013-06-21 12:40:00,105.08,105.55,105.03,105.5,39300.0,75.3149,75.6517,75.279,75.6159,39300.0
2013-06-21 12:50:00,105.51,105.68,105.34,105.61,20000.0,75.6231,75.7449,75.5012,75.6948,20000.0
2013-06-21 13:00:00,105.64,105.79,105.37,105.79,20100.0,75.7163,75.8238,75.5227,75.8238,20100.0
2013-06-21 13:10:00,105.8,106.0,105.74,105.77,18000.0,75.8309,75.9743,75.7879,75.8094,18000.0
2013-06-21 13:20:00,105.72,105.77,105.54,105.69,18300.0,75.7736,75.8094,75.6446,75.7521,18300.0
2013-06-21 13:30:00,105.72,105.98,105.7,105.74,20700.0,75.7736,75.9599,75.7593,75.7879,20700.0
2013-06-21 13:40:00,105.79,105.85,105.52,105.52,13600.0,75.8238,75.8668,75.6302,75.6302,13600.0
2013-06-21 13:50:00,105.53,105.58,105.33,105.45,21300.0,75.6374,75.6732,75.4941,75.5801,21300.0
2013-06-21 14:00:00,105.44,105.51,105.17,105.22,18900.0,75.5729,75.6231,75.3794,75.4152,18900.0
2013-06-21 14:10:00,105.23,105.52,105.22,105.51,20700.0,75.4224,75.6302,75.4152,75.6231,20700.0
2013-06-21 14:20:00,105.53,105.53,105.35,105.5,24500.0,75.6374,75.6374,75.5084,75.6159,24500.0
2013-06-21 14:30:00,105.49,105.55,105.45,105.53,30700.0,75.6087,75.6517,75.5801,75.6374,30700.0
2013-06-21 14:40:00,105.54,105.73,105.45,105.68,21700.0,75.6446,75.7808,75.5801,75.7449,21700.0
2013-06-21 14:50:00,105.69,105.82,105.59,105.82,26100.0,75.7521,75.8453,75.6804,75.8453,26100.0
2013-06-21 15:00:00,105.81,105.99,105.76,105.89,33300.0,75.8381,75.9671,75.8023,75.8954,33300.0
2013-06-21 15:10:00,105.89,106.05,105.89,105.98,37400.0,75.8954,76.0101,75.8954,75.9599,37400.0
2013-06-21 15:20:00,105.98,106.05,105.94,106.01,34800.0,75.9599,76.0101,75.9313,75.9814,34800.0
2013-06-21 15:30:00,106.01,106.02,105.89,105.96,56600.0,75.9814,75.9886,75.8954,75.9456,56600.0
2013-06-21 15:40:00,105.96,105.98,105.51,105.61,106700.0,75.9456,75.9599,75.6231,75.6948,106700.0
2013-06-21 15:50:00,105.59,105.65,105.0,105.07,479800.0,75.6804,75.7234,75.2575,75.3077,479800.0
2013-06-24 09:30:00,104.71,104.92,104.02,104.39,89400.0,75.0497,75.2002,74.5551,74.8203,89400.0
2013-06-24 09:40:00,104.43,104.71,104.28,104.41,68800.0,74.849,75.0497,74.7415,74.8347,68800.0
2013-06-24 09:50:00,104.41,104.5,104.11,104.32,41900.0,74.8347,74.8992,74.6196,74.7702,41900.0
2013-06-24 10:00:00,104.28,104.28,103.77,104.2,45800.0,74.7415,74.7415,74.376,74.6842,45800.0
2013-06-24 10:10:00,104.19,104.33,103.81,104.01,25500.0,74.677,74.7773,74.4046,74.548,25500.0
2013-06-24 10:20:00,104.05,104.08,103.73,104.02,24200.0,74.5766,74.5981,74.3473,74.5551,24200.0
2013-06-24 10:30:00,103.97,104.08,103.77,104.07,39900.0,74.5193,74.5981,74.376,74.591,39900.0
2013-06-24 10:40:00,104.07,104.16,103.9,104.06,20700.0,74.591,74.6555,74.4691,74.5838,20700.0
2013-06-24 10:50:00,104.08,104.17,103.99,104.02,18000.0,74.5981,74.6626,74.5336,74.5551,18000.0
2013-06-24 11:00:00,104.03,104.42,103.97,104.36,42300.0,74.5623,74.8418,74.5193,74.7988,42300.0
2013-06-24 11:10:00,104.33,104.38,103.92,103.93,17900.0,74.7773,74.8132,74.4835,74.4906,17900.0
2013-06-24 11:20:00,103.93,103.96,103.72,103.77,37200.0,74.4906,74.5121,74.3401,74.376,37200.0
2013-06-24 11:30:00,103.78,103.99,103.78,103.89,13700.0,74.3831,74.5336,74.3831,74.462,13700.0
2013-06-24 11:40:00,103.89,103.92,103.78,103.92,15800.0,74.462,74.4835,74.3831,74.4835,15800.0
2013-06-24 11:50:00,103.91,104.08,103.85,104.04,13900.0,74.4763,74.5981,74.4333,74.5695,13900.0
2013-06-24 12:00:00,104.05,104.12,103.67,103.69,25000.0,74.5766,74.6268,74.3043,74.3186,25000.0
2013-06-24 12:10:00,103.7,103.76,103.56,103.58,22300.0,74.3258,74.3688,74.2254,74.2398,22300.0
2013-06-24 12:20:00,103.54,103.83,103.51,103.79,25200.0,74.2111,74.419,74.1896,74.3903,25200.0
2013-06-24 12:30:00,103.81,103.97,103.81,103.85,23200.0,74.4046,74.5193,74.4046,74.4333,23200.0
2013-06-24 12:40:00,103.84,104.09,103.83,103.92,19500.0,74.4261,74.6053,74.419,74.4835,19500.0
2013-06-24 12:50:00,103.93,104.12,103.87,104.1,19800.0,74.4906,74.6268,74.4476,74.6125,19800.0
2013-06-24 13:00:00,104.1,104.2,103.82,103.83,16500.0,74.6125,74.6842,74.4118,74.419,16500.0
2013-06-24 13:10:00,103.86,104.12,103.83,104.08,17000.0,74.4405,74.6268,74.419,74.5981,17000.0
2013-06-24 13:20:00,104.13,104.26,103.95,104.26,28500.0,74.634,74.7272,74.505,74.7272,28500.0
2013-06-24 13:30:00,104.23,104.32,104.07,104.12,21600.0,74.7057,74.7702,74.591,74.6268,21600.0
2013-06-24 13:40:00,104.11,104.23,103.98,104.04,21000.0,74.6196,74.7057,74.5265,74.5695,21000.0
2013-06-24 13:50:00,104.03,104.2,103.97,104.2,15200.0,74.5623,74.6842,74.5193,74.6842,15200.0
2013-06-24 14:00:00,104.2,104.5,104.08,104.48,26900.0,74.6842,74.8992,74.5981,74.8848,26900.0
2013-06-24 14:10:00,104.49,104.56,104.21,104.43,23900.0,74.892,74.9422,74.6913,74.849,23900.0
2013-06-24 14:20:00,104.49,104.61,104.37,104.48,39100.0,74.892,74.978,74.806,74.8848,39100.0
2013-06-24 14:30:00,104.47,104.82,104.47,104.79,31100.0,74.8777,75.1285,74.8777,75.107,31100.0
2013-06-24 14:40:00,104.83,104.88,104.52,104.53,25300.0,75.1357,75.1715,74.9135,74.9207,25300.0
2013-06-24 14:50:00,104.55,104.67,104.23,104.41,28200.0,74.935,75.021,74.7057,74.8347,28200.0
2013-06-24 15:00:00,104.36,104.65,104.35,104.57,25400.0,74.7988,75.0067,74.7917,74.9493,25400.0
2013-06-24 15:10:00,104.57,104.66,104.46,104.49,33000.0,74.9493,75.0139,74.8705,74.892,33000.0
2013-06-24 15:20:00,104.47,104.54,104.39,104.39,41700.0,74.8777,74.9278,74.8203,74.8203,41700.0
2013-06-24 15:30:00,104.41,104.55,104.33,104.52,44600.0,74.8347,74.935,74.7773,74.9135,44600.0
2013-06-24 15:40:00,104.53,104.54,104.05,104.12,54500.0,74.9207,74.9278,74.5766,74.6268,54500.0
2013-06-24 15:50:00,104.11,104.2,103.8,103.84,137200.0,74.6196,74.6842,74.3975,74.4261,137200.0
2013-06-25 09:30:00,104.5,104.61,103.88,103.96,53900.0,74.8992,74.978,74.4548,74.5121,53900.0
2013-06-25 09:40:00,103.99,104.61,103.99,104.4,29100.0,74.5336,74.978,74.5336,74.8275,29100.0
2013-06-25 09:50:00,104.39,104.51,104.06,104.2,25300.0,74.8203,74.9063,74.5838,74.6842,25300.0
2013-06-25 10:00:00,104.12,104.26,103.9,104.03,48900.0,74.6268,74.7272,74.4691,74.5623,48900.0
2013-06-25 10:10:00,103.97,104.04,103.54,103.69,32000.0,74.5193,74.5695,74.2111,74.3186,32000.0
2013-06-25 10:20:00,103.76,103.99,103.73,103.82,27900.0,74.3688,74.5336,74.3473,74.4118,27900.0
2013-06-25 10:30:00,103.8,104.06,103.77,103.91,27900.0,74.3975,74.5838,74.376,74.4763,27900.0
2013-06-25 10:40:00,103.9,104.12,103.87,103.94,32000.0,74.4691,74.6268,74.4476,74.4978,32000.0
2013-06-25 10:50:00,103.93,103.96,103.77,103.93,20700.0,74.4906,74.5121,74.376,74.4906,20700.0
2013-06-25 11:00:00,103.93,104.0,103.84,103.95,20100.0,74.4906,74.5408,74.4261,74.505,20100.0
2013-06-25 11:10:00,103.97,104.1,103.84,103.91,38800.0,74.5193,74.6125,74.4261,74.4763,38800.0
2013-06-25 11:20:00,103.9,103.94,103.56,103.63,18200.0,74.4691,74.4978,74.2254,74.2756,18200.0
2013-06-25 11:30:00,103.65,103.93,103.62,103.82,27400.0,74.2899,74.4906,74.2684,74.4118,27400.0
2013-06-25 11:40:00,103.82,103.86,103.56,103.63,25400.0,74.4118,74.4405,74.2254,74.2756,25400.0
2013-06-25 11:50:00,103.63,103.76,103.63,103.67,15600.0,74.2756,74.3688,74.2756,74.3043,15600.0
2013-06-25 12:00:00,103.69,103.89,103.67,103.75,17800.0,74.3186,74.462,74.3043,74.3616,17800.0
2013-06-25 12:10:00,103.76,103.82,103.73,103.76,22600.0,74.3688,74.4118,74.3473,74.3688,22600.0
2013-06-25 12:20:00,103.78,103.79,103.71,103.75,21300.0,74.3831,74.3903,74.3329,74.3616,21300.0
2013-06-25 12:30:00,103.74,103.94,103.73,103.91,21300.0,74.3545,74.4978,74.3473,74.4763,21300.0
2013-06-25 12:40:00,103.92,103.96,103.86,103.88,38000.0,74.4835,74.5121,74.4405,74.4548,38000.0
2013-06-25 12:50:00,103.9,103.92,103.83,103.87,28400.0,74.4691,74.4835,74.419,74.4476,28400.0
2013-06-25 13:00:00,103.87,103.93,103.74,103.75,34800.0,74.4476,74.4906,74.3545,74.3616,34800.0
2013-06-25 13:10:00,103.76,103.88,103.71,103.73,25100.0,74.3688,74.4548,74.3329,74.3473,25100.0
2013-06-25 13:20:00,103.74,103.79,103.66,103.75,16700.0,74.3545,74.3903,74.2971,74.3616,16700.0
2013-06-25 13:30:00,103.76,103.81,103.67,103.74,17600.0,74.3688,74.4046,74.3043,74.3545,17600.0
2013-06-25 13:40:00,103.77,103.87,103.72,103.8,75700.0,74.376,74.4476,74.3401,74.3975,75700.0
2013-06-25 13:50:00,103.8,103.81,103.72,103.74,19800.0,74.3975,74.4046,74.3401,74.3545,19800.0
2013-06-25 14:00:00,103.73,103.85,103.68,103.76,24000.0,74.3473,74.4333,74.3114,74.3688,24000.0
2013-06-25 14:10:00,103.78,103.9,103.78,103.84,30900.0,74.3831,74.4691,74.3831,74.4261,30900.0
2013-06-25 14:20:00,103.84,103.9,103.77,103.88,31100.0,74.4261,74.4691,74.376,74.4548,31100.0
2013-06-25 14:30:00,103.87,103.97,103.83,103.86,41300.0,74.4476,74.5193,74.419,74.4405,41300.0
2013-06-25 14:40:00,103.87,103.87,103.74,103.8,19400.0,74.4476,74.4476,74.3545,74.3975,19400.0
2013-06-25 14:50:00,103.81,103.83,103.68,103.72,17900.0,74.4046,74.419,74.3114,74.3401,17900.0
2013-06-25 15:00:00,103.74,103.84,103.72,103.81,21400.0,74.3545,74.4261,74.3401,74.4046,21400.0
2013-06-25 15:10:00,103.83,103.92,103.79,103.79,19300.0,74.419,74.4835,74.3903,74.3903,19300.0
2013-06-25 15:20:00,103.77,103.91,103.77,103.87,27100.0,74.376,74.4763,74.376,74.4476,27100.0
2013-06-25 15:30:00,103.88,104.08,103.87,103.98,56500.0,74.4548,74.5981,74.4476,74.5265,56500.0
2013-06-25 15:40:00,103.97,104.0,103.71,103.75,64200.0,74.5193,74.5408,74.3329,74.3616,64200.0
2013-06-25 15:50:00,103.74,103.82,103.64,103.69,115100.0,74.3545,74.4118,74.2828,74.3186,115100.0
2013-06-26 09:30:00,104.5,105.22,104.36,105.04,40600.0,74.8992,75.4152,74.7988,75.2862,40600.0
2013-06-26 09:40:00,105.01,105.28,104.95,105.09,21400.0,75.2647,75.4582,75.2217,75.322,21400.0
2013-06-26 09:50:00,105.09,105.22,104.95,104.99,20200.0,75.322,75.4152,75.2217,75.2504,20200.0
2013-06-26 10:00:00,105.04,105.13,104.91,105.05,31000.0,75.2862,75.3507,75.193,75.2934,31000.0
2013-06-26 10:10:00,105.07,105.2,105.03,105.08,23800.0,75.3077,75.4009,75.279,75.3149,23800.0
2013-06-26 10:20:00,105.07,105.11,104.83,104.87,26800.0,75.3077,75.3364,75.1357,75.1644,26800.0
2013-06-26 10:30:00,104.86,105.1,104.84,105.07,35500.0,75.1572,75.3292,75.1429,75.3077,35500.0
2013-06-26 10:40:00,105.06,105.21,105.0,105.14,19100.0,75.3005,75.4081,75.2575,75.3579,19100.0
2013-06-26 10:50:00,105.13,105.13,104.94,104.94,41300.0,75.3507,75.3507,75.2145,75.2145,41300.0
2013-06-26 11:00:00,104.94,105.03,104.81,105.01,25400.0,75.2145,75.279,75.1214,75.2647,25400.0
2013-06-26 11:10:00,105.0,105.24,104.95,105.18,25500.0,75.2575,75.4296,75.2217,75.3866,25500.0
2013-06-26 11:20:00,105.18,105.18,104.97,105.0,17600.0,75.3866,75.3866,75.236,75.2575,17600.0
2013-06-26 11:30:00,104.98,105.11,104.93,105.04,31900.0,75.2432,75.3364,75.2074,75.2862,31900.0
2013-06-26 11:40:00,105.08,105.12,104.97,105.0,49100.0,75.3149,75.3436,75.236,75.2575,49100.0
2013-06-26 11:50:00,105.0,105.07,104.97,105.01,26400.0,75.2575,75.3077,75.236,75.2647,26400.0
2013-06-26 12:00:00,105.01,105.1,104.96,105.0,65100.0,75.2647,75.3292,75.2289,75.2575,65100.0
2013-06-26 12:10:00,105.0,105.28,105.0,105.24,38200.0,75.2575,75.4582,75.2575,75.4296,38200.0
2013-06-26 12:20:00,105.24,105.43,105.23,105.43,26100.0,75.4296,75.5657,75.4224,75.5657,26100.0
2013-06-26 12:30:00,105.43,105.43,105.15,105.26,22900.0,75.5657,75.5657,75.3651,75.4439,22900.0
2013-06-26 12:40:00,105.25,105.38,105.2,105.36,22400.0,75.4367,75.5299,75.4009,75.5156,22400.0
2013-06-26 12:50:00,105.34,105.43,105.23,105.31,22200.0,75.5012,75.5657,75.4224,75.4797,22200.0
2013-06-26 13:00:00,105.29,105.56,105.26,105.46,44900.0,75.4654,75.6589,75.4439,75.5872,44900.0
2013-06-26 13:10:00,105.48,105.54,105.41,105.43,25000.0,75.6016,75.6446,75.5514,75.5657,25000.0
2013-06-26 13:20:00,105.45,105.53,105.41,105.52,21700.0,75.5801,75.6374,75.5514,75.6302,21700.0
2013-06-26 13:30:00,105.51,105.56,105.41,105.52,25400.0,75.6231,75.6589,75.5514,75.6302,25400.0
2013-06-26 13:40:00,105.51,105.51,105.39,105.43,27100.0,75.6231,75.6231,75.5371,75.5657,27100.0
2013-06-26 13:50:00,105.43,105.45,105.35,105.36,25900.0,75.5657,75.5801,75.5084,75.5156,25900.0
2013-06-26 14:00:00,105.38,105.44,105.22,105.3,34200.0,75.5299,75.5729,75.4152,75.4726,34200.0
2013-06-26 14:10:00,105.31,105.31,105.09,105.19,28900.0,75.4797,75.4797,75.322,75.3937,28900.0
2013-06-26 14:20:00,105.2,105.47,105.2,105.47,31300.0,75.4009,75.5944,75.4009,75.5944,31300.0
2013-06-26 14:30:00,105.46,105.53,105.4,105.52,33100.0,75.5872,75.6374,75.5442,75.6302,33100.0
2013-06-26 14:40:00,105.52,105.71,105.5,105.71,24100.0,75.6302,75.7664,75.6159,75.7664,24100.0
2013-06-26 14:50:00,105.71,105.71,105.6,105.6,21400.0,75.7664,75.7664,75.6876,75.6876,21400.0
2013-06-26 15:00:00,105.6,105.83,105.6,105.78,31200.0,75.6876,75.8524,75.6876,75.8166,31200.0
2013-06-26 15:10:00,105.81,105.86,105.73,105.75,29400.0,75.8381,75.8739,75.7808,75.7951,29400.0
2013-06-26 15:20:00,105.75,105.87,105.69,105.86,50100.0,75.7951,75.8811,75.7521,75.8739,50100.0
2013-06-26 15:30:00,105.87,105.88,105.79,105.86,61000.0,75.8811,75.8883,75.8238,75.8739,61000.0
2013-06-26 15:40:00,105.87,105.91,105.7,105.9,102200.0,75.8811,75.9098,75.7593,75.9026,102200.0
2013-06-26 15:50:00,105.89,105.9,105.71,105.75,199400.0,75.8954,75.9026,75.7664,75.7951,199400.0
2013-06-27 09:30:00,106.15,106.58,106.01,106.5,76300.0,76.0818,76.39,75.9814,76.3326,76300.0
2013-06-27 09:40:00,106.52,106.76,106.44,106.66,86000.0,76.347,76.519,76.2896,76.4473,86000.0
2013-06-27 09:50:00,106.68,106.78,106.5,106.59,60300.0,76.4617,76.5333,76.3326,76.3972,60300.0
2013-06-27 10:00:00,106.6,106.83,106.4,106.8,53400.0,76.4043,76.5692,76.261,76.5477,53400.0
2013-06-27 10:10:00,106.81,107.1,106.8,107.07,63900.0,76.5548,76.7627,76.5477,76.7412,63900.0
2013-06-27 10:20:00,107.07,107.25,107.02,107.08,104100.0,76.7412,76.8702,76.7054,76.7484,104100.0
2013-06-27 10:30:00,107.09,107.63,107.08,107.52,47000.0,76.7555,77.1426,76.7484,77.0637,47000.0
2013-06-27 10:40:00,107.53,107.57,107.12,107.34,69200.0,77.0709,77.0996,76.777,76.9347,69200.0
2013-06-27 10:50:00,107.37,107.48,107.2,107.31,70300.0,76.9562,77.0351,76.8344,76.9132,70300.0
2013-06-27 11:00:00,107.31,107.41,107.13,107.3,96700.0,76.9132,76.9849,76.7842,76.906,96700.0
2013-06-27 11:10:00,107.31,107.32,107.12,107.14,48500.0,76.9132,76.9204,76.777,76.7914,48500.0
2013-06-27 11:20:00,107.13,107.28,107.06,107.23,48800.0,76.7842,76.8917,76.734,76.8559,48800.0
2013-06-27 11:30:00,107.23,107.34,107.06,107.07,82800.0,76.8559,76.9347,76.734,76.7412,82800.0
2013-06-27 11:40:00,107.05,107.27,107.02,107.16,35200.0,76.7269,76.8845,76.7054,76.8057,35200.0
2013-06-27 11:50:00,107.17,107.28,107.04,107.17,31500.0,76.8129,76.8917,76.7197,76.8129,31500.0
2013-06-27 12:00:00,107.18,107.22,106.92,107.01,33500.0,76.82,76.8487,76.6337,76.6982,33500.0
2013-06-27 12:10:00,106.99,106.99,106.82,106.86,23000.0,76.6839,76.6839,76.562,76.5907,23000.0
2013-06-27 12:20:00,106.86,107.0,106.79,106.87,26900.0,76.5907,76.691,76.5405,76.5978,26900.0
2013-06-27 12:30:00,106.87,106.88,106.71,106.85,19700.0,76.5978,76.605,76.4832,76.5835,19700.0
2013-06-27 12:40:00,106.83,106.9,106.74,106.84,22300.0,76.5692,76.6193,76.5047,76.5763,22300.0
2013-06-27 12:50:00,106.86,107.02,106.78,106.97,24400.0,76.5907,76.7054,76.5333,76.6695,24400.0
2013-06-27 13:00:00,106.98,107.11,106.93,107.03,24000.0,76.6767,76.7699,76.6408,76.7125,24000.0
2013-06-27 13:10:00,107.04,107.27,107.02,107.21,63300.0,76.7197,76.8845,76.7054,76.8415,63300.0
2013-06-27 13:20:00,107.2,107.24,106.88,107.07,75100.0,76.8344,76.863,76.605,76.7412,75100.0
2013-06-27 13:30:00,107.09,107.21,106.98,107.11,34100.0,76.7555,76.8415,76.6767,76.7699,34100.0
2013-06-27 13:40:00,107.14,107.14,106.97,107.03,25600.0,76.7914,76.7914,76.6695,76.7125,25600.0
2013-06-27 13:50:00,107.03,107.07,106.79,106.81,38800.0,76.7125,76.7412,76.5405,76.5548,38800.0
2013-06-27 14:00:00,106.83,106.94,106.76,106.93,26500.0,76.5692,76.648,76.519,76.6408,26500.0
2013-06-27 14:10:00,106.93,107.01,106.87,107.0,17900.0,76.6408,76.6982,76.5978,76.691,17900.0
2013-06-27 14:20:00,107.0,107.1,106.98,107.1,232000.0,76.691,76.7627,76.6767,76.7627,232000.0
2013-06-27 14:30:00,107.09,107.16,106.99,107.01,38600.0,76.7555,76.8057,76.6839,76.6982,38600.0
2013-06-27 14:40:00,107.02,107.09,106.9,106.99,36800.0,76.7054,76.7555,76.6193,76.6839,36800.0
2013-06-27 14:50:00,106.99,107.2,106.99,107.18,56200.0,76.6839,76.8344,76.6839,76.82,56200.0
2013-06-27 15:00:00,107.17,107.2,107.01,107.11,103500.0,76.8129,76.8344,76.6982,76.7699,103500.0
2013-06-27 15:10:00,107.11,107.29,107.09,107.19,51100.0,76.7699,76.8989,76.7555,76.8272,51100.0
2013-06-27 15:20:00,107.18,107.45,107.18,107.43,47100.0,76.82,77.0136,76.82,76.9992,47100.0
2013-06-27 15:30:00,107.43,107.45,107.28,107.3,124800.0,76.9992,77.0136,76.8917,76.906,124800.0
2013-06-27 15:40:00,107.31,107.41,107.21,107.39,79200.0,76.9132,76.9849,76.8415,76.9705,79200.0
2013-06-27 15:50:00,107.37,107.41,107.28,107.36,142000.0,76.9562,76.9849,76.8917,76.949,142000.0
2013-06-28 09:30:00,107.11,107.79,107.11,107.58,46900.0,76.7699,77.2572,76.7699,77.1067,46900.0
2013-06-28 09:40:00,107.52,107.52,107.17,107.33,40300.0,77.0637,77.0637,76.8129,76.9275,40300.0
2013-06-28 09:50:00,107.29,107.56,107.24,107.36,37200.0,76.8989,77.0924,76.863,76.949,37200.0
2013-06-28 10:00:00,107.37,107.7,107.28,107.7,75200.0,76.9562,77.1927,76.8917,77.1927,75200.0
2013-06-28 10:10:00,107.67,107.88,107.51,107.81,51600.0,77.1712,77.3217,77.0566,77.2716,51600.0
2013-06-28 10:20:00,107.79,107.95,107.71,107.95,51800.0,77.2572,77.3719,77.1999,77.3719,51800.0
2013-06-28 10:30:00,107.95,108.12,107.85,108.1,32600.0,77.3719,77.4938,77.3002,77.4794,32600.0
2013-06-28 10:40:00,108.11,108.17,107.95,108.08,22600.0,77.4866,77.5296,77.3719,77.4651,22600.0
2013-06-28 10:50:00,108.08,108.28,108.02,108.02,31500.0,77.4651,77.6084,77.4221,77.4221,31500.0
2013-06-28 11:00:00,108.02,108.19,107.94,108.19,32400.0,77.4221,77.5439,77.3648,77.5439,32400.0
2013-06-28 11:10:00,108.19,108.3,108.08,108.25,40900.0,77.5439,77.6228,77.4651,77.5869,40900.0
2013-06-28 11:20:00,108.25,108.26,107.86,108.07,102900.0,77.5869,77.5941,77.3074,77.4579,102900.0
2013-06-28 11:30:00,108.07,108.17,107.96,108.05,27000.0,77.4579,77.5296,77.3791,77.4436,27000.0
2013-06-28 11:40:00,108.08,108.11,107.91,108.11,12800.0,77.4651,77.4866,77.3433,77.4866,12800.0
2013-06-28 11:50:00,108.08,108.08,107.74,107.75,29500.0,77.4651,77.4651,77.2214,77.2286,29500.0
2013-06-28 12:00:00,107.75,107.76,107.54,107.62,38600.0,77.2286,77.2357,77.0781,77.1354,38600.0
2013-06-28 12:10:00,107.61,107.78,107.53,107.59,78600.0,77.1282,77.2501,77.0709,77.1139,78600.0
2013-06-28 12:20:00,107.59,107.66,107.5,107.57,70500.0,77.1139,77.1641,77.0494,77.0996,70500.0
2013-06-28 12:30:00,107.58,107.59,107.39,107.52,19800.0,77.1067,77.1139,76.9705,77.0637,19800.0
2013-06-28 12:40:00,107.52,107.56,107.38,107.52,21700.0,77.0637,77.0924,76.9634,77.0637,21700.0
2013-06-28 12:50:00,107.51,107.67,107.46,107.65,17100.0,77.0566,77.1712,77.0207,77.1569,17100.0
2013-06-28 13:00:00,107.63,107.76,107.55,107.75,22500.0,77.1426,77.2357,77.0852,77.2286,22500.0
2013-06-28 13:10:00,107.75,107.95,107.74,107.9,20900.0,77.2286,77.3719,77.2214,77.3361,20900.0
2013-06-28 13:20:00,107.91,108.15,107.89,108.12,57900.0,77.3433,77.5153,77.3289,77.4938,57900.0
2013-06-28 13:30:00,108.11,108.15,107.96,107.99,20600.0,77.4866,77.5153,77.3791,77.4006,20600.0
2013-06-28 13:40:00,107.99,108.06,107.95,108.03,24700.0,77.4006,77.4508,77.3719,77.4293,24700.0
2013-06-28 13:50:00,108.04,108.33,108.01,108.32,34900.0,77.4364,77.6443,77.4149,77.6371,34900.0
2013-06-28 14:00:00,108.32,108.43,108.32,108.37,27800.0,77.6371,77.716,77.6371,77.673,27800.0
2013-06-28 14:10:00,108.38,108.4,108.25,108.27,28600.0,77.6801,77.6945,77.5869,77.6013,28600.0
2013-06-28 14:20:00,108.27,108.33,108.2,108.31,17900.0,77.6013,77.6443,77.5511,77.6299,17900.0
2013-06-28 14:30:00,108.27,108.32,108.26,108.31,17100.0,77.6013,77.6371,77.5941,77.6299,17100.0
2013-06-28 14:40:00,108.31,108.38,108.29,108.33,57800.0,77.6299,77.6801,77.6156,77.6443,57800.0
2013-06-28 14:50:00,108.33,108.41,108.14,108.26,49300.0,77.6443,77.7016,77.5081,77.5941,49300.0
2013-06-28 15:00:00,108.24,108.24,107.98,108.11,40000.0,77.5798,77.5798,77.3934,77.4866,40000.0
2013-06-28 15:10:00,108.11,108.28,108.09,108.27,34500.0,77.4866,77.6084,77.4723,77.6013,34500.0
2013-06-28 15:20:00,108.26,108.34,108.2,108.31,58400.0,77.5941,77.6514,77.5511,77.6299,58400.0
2013-06-28 15:30:00,108.33,108.49,108.3,108.42,69100.0,77.6443,77.759,77.6228,77.7088,69100.0
2013-06-28 15:40:00,108.43,108.56,108.36,108.36,136800.0,77.716,77.8091,77.6658,77.6658,136800.0
2013-06-28 15:50:00,108.36,108.86,108.22,108.41,550600.0,77.6658,78.0242,77.5654,77.7016,550600.0
2013-07-01 09:30:00,108.46,108.83,108.1,108.12,66500.0,77.7375,78.0027,77.4794,77.4938,66500.0
2013-07-01 09:40:00,108.12,108.52,108.09,108.52,55400.0,77.4938,77.7805,77.4723,77.7805,55400.0
2013-07-01 09:50:00,108.53,108.56,108.19,108.23,28100.0,77.7876,77.8091,77.5439,77.5726,28100.0
2013-07-01 10:00:00,108.21,108.52,108.21,108.45,38300.0,77.5583,77.7805,77.5583,77.7303,38300.0
2013-07-01 10:10:00,108.46,108.85,108.46,108.85,30800.0,77.7375,78.017,77.7375,78.017,30800.0
2013-07-01 10:20:00,108.83,108.84,108.24,108.3,99600.0,78.0027,78.0098,77.5798,77.6228,99600.0
2013-07-01 10:30:00,108.28,108.45,108.22,108.38,46000.0,77.6084,77.7303,77.5654,77.6801,46000.0
2013-07-01 10:40:00,108.37,108.45,108.36,108.45,40000.0,77.673,77.7303,77.6658,77.7303,40000.0
2013-07-01 10:50:00,108.46,108.46,108.22,108.22,37700.0,77.7375,77.7375,77.5654,77.5654,37700.0
2013-07-01 11:00:00,108.21,108.33,108.15,108.32,30900.0,77.5583,77.6443,77.5153,77.6371,30900.0
2013-07-01 11:10:00,108.31,108.35,108.23,108.31,19400.0,77.6299,77.6586,77.5726,77.6299,19400.0
2013-07-01 11:20:00,108.29,108.32,108.22,108.24,15100.0,77.6156,77.6371,77.5654,77.5798,15100.0
2013-07-01 11:30:00,108.24,108.26,108.1,108.12,18500.0,77.5798,77.5941,77.4794,77.4938,18500.0
2013-07-01 11:40:00,108.1,108.53,108.07,108.5,24600.0,77.4794,77.7876,77.4579,77.7661,24600.0
2013-07-01 11:50:00,108.5,108.59,108.47,108.59,21900.0,77.7661,77.8306,77.7446,77.8306,21900.0
2013-07-01 12:00:00,108.58,108.72,108.57,108.68,23800.0,77.8235,77.9238,77.8163,77.8951,23800.0
2013-07-01 12:10:00,108.68,108.83,108.65,108.78,19000.0,77.8951,78.0027,77.8736,77.9668,19000.0
2013-07-01 12:20:00,108.79,108.82,108.63,108.64,13700.0,77.974,77.9955,77.8593,77.8665,13700.0
2013-07-01 12:30:00,108.64,108.66,108.38,108.39,24700.0,77.8665,77.8808,77.6801,77.6873,24700.0
2013-07-01 12:40:00,108.4,108.6,108.4,108.54,28200.0,77.6945,77.8378,77.6945,77.7948,28200.0
2013-07-01 12:50:00,108.54,108.54,108.3,108.3,17500.0,77.7948,77.7948,77.6228,77.6228,17500.0
2013-07-01 13:00:00,108.3,108.3,108.14,108.14,23100.0,77.6228,77.6228,77.5081,77.5081,23100.0
2013-07-01 13:10:00,108.13,108.28,108.12,108.22,16300.0,77.5009,77.6084,77.4938,77.5654,16300.0
2013-07-01 13:20:00,108.24,108.34,108.18,108.3,11600.0,77.5798,77.6514,77.5368,77.6228,11600.0
2013-07-01 13:30:00,108.28,108.28,108.16,108.25,14900.0,77.6084,77.6084,77.5224,77.5869,14900.0
2013-07-01 13:40:00,108.27,108.28,108.12,108.16,18300.0,77.6013,77.6084,77.4938,77.5224,18300.0
2013-07-01 13:50:00,108.15,108.23,108.08,108.09,25500.0,77.5153,77.5726,77.4651,77.4723,25500.0
2013-07-01 14:00:00,108.08,108.29,108.05,108.26,37000.0,77.4651,77.6156,77.4436,77.5941,37000.0
2013-07-01 14:10:00,108.26,108.27,108.13,108.16,38600.0,77.5941,77.6013,77.5009,77.5224,38600.0
2013-07-01 14:20:00,108.16,108.28,108.09,108.27,29300.0,77.5224,77.6084,77.4723,77.6013,29300.0
2013-07-01 14:30:00,108.26,108.28,108.18,108.21,28200.0,77.5941,77.6084,77.5368,77.5583,28200.0
2013-07-01 14:40:00,108.21,108.28,108.13,108.13,29300.0,77.5583,77.6084,77.5009,77.5009,29300.0
2013-07-01 14:50:00,108.12,108.16,108.09,108.15,22100.0,77.4938,77.5224,77.4723,77.5153,22100.0
2013-07-01 15:00:00,108.15,108.15,108.06,108.13,27400.0,77.5153,77.5153,77.4508,77.5009,27400.0
2013-07-01 15:10:00,108.13,108.15,108.05,108.07,38900.0,77.5009,77.5153,77.4436,77.4579,38900.0
2013-07-01 15:20:00,108.07,108.13,107.97,108.1,38900.0,77.4579,77.5009,77.3863,77.4794,38900.0
2013-07-01 15:30:00,108.1,108.1,107.94,108.0,59000.0,77.4794,77.4794,77.3648,77.4078,59000.0
2013-07-01 15:40:00,107.98,108.02,107.9,108.0,54400.0,77.3934,77.4221,77.3361,77.4078,54400.0
2013-07-01 15:50:00,107.99,108.09,107.89,108.05,101800.0,77.4006,77.4723,77.3289,77.4436,101800.0
2013-07-02 09:30:00,107.96,107.96,107.43,107.62,31700.0,77.3791,77.3791,76.9992,77.1354,31700.0
2013-07-02 09:40:00,107.58,107.62,107.31,107.42,35600.0,77.1067,77.1354,76.9132,76.992,35600.0
2013-07-02 09:50:00,107.42,107.42,107.17,107.18,23600.0,76.992,76.992,76.8129,76.82,23600.0
2013-07-02 10:00:00,107.17,107.43,107.17,107.23,18700.0,76.8129,76.9992,76.8129,76.8559,18700.0
2013-07-02 10:10:00,107.24,107.44,107.21,107.24,29400.0,76.863,77.0064,76.8415,76.863,29400.0
2013-07-02 10:20:00,107.25,107.33,107.12,107.24,30700.0,76.8702,76.9275,76.777,76.863,30700.0
2013-07-02 10:30:00,107.21,107.21,106.96,107.13,36000.0,76.8415,76.8415,76.6623,76.7842,36000.0
2013-07-02 10:40:00,107.13,107.2,107.11,107.16,21900.0,76.7842,76.8344,76.7699,76.8057,21900.0
2013-07-02 10:50:00,107.15,107.37,107.09,107.37,20000.0,76.7985,76.9562,76.7555,76.9562,20000.0
2013-07-02 11:00:00,107.38,107.39,107.12,107.2,18700.0,76.9634,76.9705,76.777,76.8344,18700.0
2013-07-02 11:10:00,107.21,107.31,107.1,107.28,18600.0,76.8415,76.9132,76.7627,76.8917,18600.0
2013-07-02 11:20:00,107.27,107.36,107.21,107.29,15200.0,76.8845,76.949,76.8415,76.8989,15200.0
2013-07-02 11:30:00,107.28,107.33,107.11,107.13,13700.0,76.8917,76.9275,76.7699,76.7842,13700.0
2013-07-02 11:40:00,107.13,107.3,107.12,107.3,13900.0,76.7842,76.906,76.777,76.906,13900.0
2013-07-02 11:50:00,107.28,107.38,107.18,107.22,10200.0,76.8917,76.9634,76.82,76.8487,10200.0
2013-07-02 12:00:00,107.22,107.3,107.15,107.18,18300.0,76.8487,76.906,76.7985,76.82,18300.0
2013-07-02 12:10:00,107.18,107.3,107.13,107.2,18800.0,76.82,76.906,76.7842,76.8344,18800.0
2013-07-02 12:20:00,107.19,107.2,106.97,106.97,8800.0,76.8272,76.8344,76.6695,76.6695,8800.0
2013-07-02 12:30:00,106.97,107.18,106.93,107.1,19400.0,76.6695,76.82,76.6408,76.7627,19400.0
2013-07-02 12:40:00,107.1,107.13,106.99,107.08,19100.0,76.7627,76.7842,76.6839,76.7484,19100.0
2013-07-02 12:50:00,107.06,107.27,107.04,107.23,10400.0,76.734,76.8845,76.7197,76.8559,10400.0
2013-07-02 13:00:00,107.24,107.31,107.18,107.3,16900.0,76.863,76.9132,76.82,76.906,16900.0
2013-07-02 13:10:00,107.29,107.29,107.14,107.19,15800.0,76.8989,76.8989,76.7914,76.8272,15800.0
2013-07-02 13:20:00,107.2,107.2,106.99,107.0,24500.0,76.8344,76.8344,76.6839,76.691,24500.0
2013-07-02 13:30:00,106.99,107.02,106.7,106.73,32600.0,76.6839,76.7054,76.476,76.4975,32600.0
2013-07-02 13:40:00,106.72,106.72,106.52,106.6,53000.0,76.4903,76.4903,76.347,76.4043,53000.0
2013-07-02 13:50:00,106.6,106.65,106.51,106.52,25600.0,76.4043,76.4402,76.3398,76.347,25600.0
2013-07-02 14:00:00,106.53,106.77,106.52,106.64,32800.0,76.3542,76.5262,76.347,76.433,32800.0
2013-07-02 14:10:00,106.62,106.63,106.24,106.26,69900.0,76.4187,76.4258,76.1463,76.1606,69900.0
2013-07-02 14:20:00,106.25,106.29,106.08,106.24,28100.0,76.1535,76.1821,76.0316,76.1463,28100.0
2013-07-02 14:30:00,106.24,106.37,106.09,106.1,24400.0,76.1463,76.2395,76.0388,76.046,24400.0
2013-07-02 14:40:00,106.11,106.3,106.1,106.25,23900.0,76.0531,76.1893,76.046,76.1535,23900.0
2013-07-02 14:50:00,106.26,106.47,106.18,106.18,23600.0,76.1606,76.3111,76.1033,76.1033,23600.0
2013-07-02 15:00:00,106.19,106.2,106.09,106.12,37700.0,76.1105,76.1176,76.0388,76.0603,37700.0
2013-07-02 15:10:00,106.11,106.23,106.1,106.19,52700.0,76.0531,76.1391,76.046,76.1105,52700.0
2013-07-02 15:20:00,106.21,106.21,106.01,106.01,182800.0,76.1248,76.1248,75.9814,75.9814,182800.0
2013-07-02 15:30:00,106.01,106.28,105.94,106.25,78000.0,75.9814,76.175,75.9313,76.1535,78000.0
2013-07-02 15:40:00,106.26,106.35,106.18,106.29,83100.0,76.1606,76.2251,76.1033,76.1821,83100.0
2013-07-02 15:50:00,106.29,106.51,106.29,106.39,221600.0,76.1821,76.3398,76.1821,76.2538,221600.0
2013-07-03 09:30:00,106.29,106.38,105.54,106.13,52800.0,76.1821,76.2466,75.6446,76.0675,52800.0
2013-07-03 09:40:00,106.14,106.6,106.14,106.56,24300.0,76.0746,76.4043,76.0746,76.3757,24300.0
2013-07-03 09:50:00,106.59,106.69,106.45,106.53,20800.0,76.3972,76.4688,76.2968,76.3542,20800.0
2013-07-03 10:00:00,106.52,106.65,106.32,106.57,20500.0,76.347,76.4402,76.2036,76.3828,20500.0
2013-07-03 10:10:00,106.6,106.66,106.41,106.47,33600.0,76.4043,76.4473,76.2681,76.3111,33600.0
2013-07-03 10:20:00,106.48,106.65,106.43,106.55,17200.0,76.3183,76.4402,76.2825,76.3685,17200.0
2013-07-03 10:30:00,106.58,106.69,106.43,106.5,25800.0,76.39,76.4688,76.2825,76.3326,25800.0
2013-07-03 10:40:00,106.47,106.82,106.45,106.8,22000.0,76.3111,76.562,76.2968,76.5477,22000.0
2013-07-03 10:50:00,106.8,106.85,106.66,106.76,18800.0,76.5477,76.5835,76.4473,76.519,18800.0
2013-07-03 11:00:00,106.75,106.97,106.75,106.97,15400.0,76.5118,76.6695,76.5118,76.6695,15400.0
2013-07-03 11:10:00,106.98,106.99,106.88,106.95,16300.0,76.6767,76.6839,76.605,76.6552,16300.0
2013-07-03 11:20:00,106.96,107.13,106.96,107.13,16100.0,76.6623,76.7842,76.6623,76.7842,16100.0
2013-07-03 11:30:00,107.1,107.17,107.04,107.14,15100.0,76.7627,76.8129,76.7197,76.7914,15100.0
2013-07-03 11:40:00,107.17,107.19,107.0,107.08,20500.0,76.8129,76.8272,76.691,76.7484,20500.0
2013-07-03 11:50:00,107.08,107.33,107.06,107.31,21600.0,76.7484,76.9275,76.734,76.9132,21600.0
2013-07-03 12:00:00,107.32,107.33,107.18,107.27,18400.0,76.9204,76.9275,76.82,76.8845,18400.0
2013-07-03 12:10:00,107.27,107.35,107.1,107.33,32000.0,76.8845,76.9419,76.7627,76.9275,32000.0
2013-07-03 12:20:00,107.32,107.38,107.23,107.26,16200.0,76.9204,76.9634,76.8559,76.8774,16200.0
2013-07-03 12:30:00,107.25,107.34,107.09,107.09,23700.0,76.8702,76.9347,76.7555,76.7555,23700.0
2013-07-03 12:40:00,107.09,107.21,107.04,107.06,31000.0,76.7555,76.8415,76.7197,76.734,31000.0
2013-07-03 12:50:00,107.07,107.18,106.91,107.16,73500.0,76.7412,76.82,76.6265,76.8057,73500.0
2013-07-05 09:30:00,107.58,107.99,107.37,107.94,39300.0,77.1067,77.4006,76.9562,77.3648,39300.0
2013-07-05 09:40:00,107.9,108.25,107.85,108.2,26200.0,77.3361,77.5869,77.3002,77.5511,26200.0
2013-07-05 09:50:00,108.28,108.41,107.95,108.03,24000.0,77.6084,77.7016,77.3719,77.4293,24000.0
2013-07-05 10:00:00,107.98,108.19,107.83,108.14,24400.0,77.3934,77.5439,77.2859,77.5081,24400.0
2013-07-05 10:10:00,108.11,108.11,107.67,107.68,14000.0,77.4866,77.4866,77.1712,77.1784,14000.0
2013-07-05 10:20:00,107.65,107.7,107.43,107.7,10300.0,77.1569,77.1927,76.9992,77.1927,10300.0
2013-07-05 10:30:00,107.67,107.76,107.57,107.67,19600.0,77.1712,77.2357,77.0996,77.1712,19600.0
2013-07-05 10:40:00,107.61,107.69,107.46,107.46,10800.0,77.1282,77.1856,77.0207,77.0207,10800.0
2013-07-05 10:50:00,107.45,107.68,107.38,107.64,17600.0,77.0136,77.1784,76.9634,77.1497,17600.0
2013-07-05 11:00:00,107.64,107.84,107.61,107.79,25600.0,77.1497,77.2931,77.1282,77.2572,25600.0
2013-07-05 11:10:00,107.8,107.92,107.75,107.9,23100.0,77.2644,77.3504,77.2286,77.3361,23100.0
2013-07-05 11:20:00,107.9,108.02,107.81,107.91,27700.0,77.3361,77.4221,77.2716,77.3433,27700.0
2013-07-05 11:30:00,107.89,107.95,107.85,107.95,24600.0,77.3289,77.3719,77.3002,77.3719,24600.0
2013-07-05 11:40:00,107.89,107.92,107.79,107.88,11600.0,77.3289,77.3504,77.2572,77.3217,11600.0
2013-07-05 11:50:00,107.86,108.36,107.86,108.34,24100.0,77.3074,77.6658,77.3074,77.6514,24100.0
2013-07-05 12:00:00,108.38,108.42,108.26,108.29,23900.0,77.6801,77.7088,77.5941,77.6156,23900.0
2013-07-05 12:10:00,108.28,108.51,108.25,108.5,15100.0,77.6084,77.7733,77.5869,77.7661,15100.0
2013-07-05 12:20:00,108.49,108.55,108.42,108.42,10700.0,77.759,77.802,77.7088,77.7088,10700.0
2013-07-05 12:30:00,108.42,108.5,108.37,108.38,14100.0,77.7088,77.7661,77.673,77.6801,14100.0
2013-07-05 12:40:00,108.39,108.41,108.35,108.37,9000.0,77.6873,77.7016,77.6586,77.673,9000.0
2013-07-05 12:50:00,108.4,108.4,108.27,108.37,14300.0,77.6945,77.6945,77.6013,77.673,14300.0
2013-07-05 13:00:00,108.36,108.37,108.27,108.28,5200.0,77.6658,77.673,77.6013,77.6084,5200.0
2013-07-05 13:10:00,108.28,108.36,108.25,108.36,10000.0,77.6084,77.6658,77.5869,77.6658,10000.0
2013-07-05 13:20:00,108.35,108.41,108.33,108.38,7600.0,77.6586,77.7016,77.6443,77.6801,7600.0
2013-07-05 13:30:00,108.37,108.4,108.34,108.35,10300.0,77.673,77.6945,77.6514,77.6586,10300.0
2013-07-05 13:40:00,108.34,108.36,108.29,108.29,14600.0,77.6514,77.6658,77.6156,77.6156,14600.0
2013-07-05 13:50:00,108.28,108.28,108.24,108.24,10600.0,77.6084,77.6084,77.5798,77.5798,10600.0
2013-07-05 14:00:00,108.25,108.26,108.14,108.21,11900.0,77.5869,77.5941,77.5081,77.5583,11900.0
2013-07-05 14:10:00,108.24,108.37,108.23,108.34,11800.0,77.5798,77.673,77.5726,77.6514,11800.0
2013-07-05 14:20:00,108.34,108.48,108.33,108.48,7600.0,77.6514,77.7518,77.6443,77.7518,7600.0
2013-07-05 14:30:00,108.48,108.61,108.48,108.6,11800.0,77.7518,77.845,77.7518,77.8378,11800.0
2013-07-05 14:40:00,108.64,108.64,108.55,108.57,8300.0,77.8665,77.8665,77.802,77.8163,8300.0
2013-07-05 14:50:00,108.57,108.67,108.49,108.51,11400.0,77.8163,77.888,77.759,77.7733,11400.0
2013-07-05 15:00:00,108.53,108.6,108.5,108.58,7900.0,77.7876,77.8378,77.7661,77.8235,7900.0
2013-07-05 15:10:00,108.59,108.59,108.33,108.37,15700.0,77.8306,77.8306,77.6443,77.673,15700.0
2013-07-05 15:20:00,108.34,108.38,108.18,108.31,14300.0,77.6514,77.6801,77.5368,77.6299,14300.0
2013-07-05 15:30:00,108.31,108.44,108.3,108.37,13200.0,77.6299,77.7231,77.6228,77.673,13200.0
2013-07-05 15:40:00,108.41,108.44,108.3,108.38,34100.0,77.7016,77.7231,77.6228,77.6801,34100.0
2013-07-05 15:50:00,108.4,108.67,108.38,108.65,42500.0,77.6945,77.888,77.6801,77.8736,42500.0
2013-07-08 09:30:00,109.05,109.1,108.72,108.78,82000.0,78.1603,78.1962,77.9238,77.9668,82000.0
2013-07-08 09:40:00,108.76,108.95,108.73,108.93,21800.0,77.9525,78.0887,77.931,78.0743,21800.0
2013-07-08 09:50:00,108.85,109.2,108.84,109.19,29300.0,78.017,78.2678,78.0098,78.2607,29300.0
2013-07-08 10:00:00,109.19,109.4,109.07,109.19,26800.0,78.2607,78.4112,78.1747,78.2607,26800.0
2013-07-08 10:10:00,109.19,109.22,109.06,109.09,18000.0,78.2607,78.2822,78.1675,78.189,18000.0
2013-07-08 10:20:00,109.11,109.23,109.05,109.05,14700.0,78.2033,78.2893,78.1603,78.1603,14700.0
2013-07-08 10:30:00,109.09,109.24,109.07,109.16,12200.0,78.189,78.2965,78.1747,78.2392,12200.0
2013-07-08 10:40:00,109.11,109.31,109.09,109.31,17200.0,78.2033,78.3467,78.189,78.3467,17200.0
2013-07-08 10:50:00,109.27,109.27,109.06,109.08,11000.0,78.318,78.318,78.1675,78.1818,11000.0
2013-07-08 11:00:00,109.1,109.18,109.04,109.17,13500.0,78.1962,78.2535,78.1532,78.2463,13500.0
2013-07-08 11:10:00,109.17,109.23,109.11,109.13,26700.0,78.2463,78.2893,78.2033,78.2177,26700.0
2013-07-08 11:20:00,109.12,109.12,108.99,109.05,15400.0,78.2105,78.2105,78.1173,78.1603,15400.0
2013-07-08 11:30:00,109.05,109.19,108.98,109.12,21800.0,78.1603,78.2607,78.1102,78.2105,21800.0
2013-07-08 11:40:00,109.12,109.2,109.08,109.2,10000.0,78.2105,78.2678,78.1818,78.2678,10000.0
2013-07-08 11:50:00,109.19,109.21,108.78,108.85,14800.0,78.2607,78.275,77.9668,78.017,14800.0
2013-07-08 12:00:00,108.84,108.89,108.77,108.81,10200.0,78.0098,78.0457,77.9596,77.9883,10200.0
2013-07-08 12:10:00,108.81,108.91,108.75,108.91,21800.0,77.9883,78.06,77.9453,78.06,21800.0
2013-07-08 12:20:00,108.92,109.05,108.92,109.01,18900.0,78.0672,78.1603,78.0672,78.1317,18900.0
2013-07-08 12:30:00,109.03,109.14,108.99,109.03,7300.0,78.146,78.2248,78.1173,78.146,7300.0
2013-07-08 12:40:00,109.04,109.08,108.97,108.97,9800.0,78.1532,78.1818,78.103,78.103,9800.0
2013-07-08 12:50:00,108.95,109.07,108.88,108.91,13300.0,78.0887,78.1747,78.0385,78.06,13300.0
2013-07-08 13:00:00,108.95,109.08,108.95,109.08,5400.0,78.0887,78.1818,78.0887,78.1818,5400.0
2013-07-08 13:10:00,109.08,109.1,108.98,109.0,6300.0,78.1818,78.1962,78.1102,78.1245,6300.0
2013-07-08 13:20:00,109.03,109.04,108.95,109.04,8300.0,78.146,78.1532,78.0887,78.1532,8300.0
2013-07-08 13:30:00,109.05,109.15,109.05,109.15,5500.0,78.1603,78.232,78.1603,78.232,5500.0
2013-07-08 13:40:00,109.16,109.25,109.1,109.25,16800.0,78.2392,78.3037,78.1962,78.3037,16800.0
2013-07-08 13:50:00,109.23,109.26,109.2,109.2,5400.0,78.2893,78.3108,78.2678,78.2678,5400.0
2013-07-08 14:00:00,109.21,109.22,109.04,109.04,18700.0,78.275,78.2822,78.1532,78.1532,18700.0
2013-07-08 14:10:00,109.05,109.13,109.02,109.13,11100.0,78.1603,78.2177,78.1388,78.2177,11100.0
2013-07-08 14:20:00,109.13,109.15,109.07,109.12,7700.0,78.2177,78.232,78.1747,78.2105,7700.0
2013-07-08 14:30:00,109.15,109.22,109.15,109.21,10600.0,78.232,78.2822,78.232,78.275,10600.0
2013-07-08 14:40:00,109.2,109.26,109.18,109.26,11400.0,78.2678,78.3108,78.2535,78.3108,11400.0
2013-07-08 14:50:00,109.27,109.32,109.25,109.28,10600.0,78.318,78.3539,78.3037,78.3252,10600.0
2013-07-08 15:00:00,109.28,109.34,109.21,109.3,17100.0,78.3252,78.3682,78.275,78.3395,17100.0
2013-07-08 15:10:00,109.29,109.32,109.2,109.24,16800.0,78.3323,78.3539,78.2678,78.2965,16800.0
2013-07-08 15:20:00,109.25,109.25,109.12,109.12,18300.0,78.3037,78.3037,78.2105,78.2105,18300.0
2013-07-08 15:30:00,109.12,109.2,109.05,109.11,23100.0,78.2105,78.2678,78.1603,78.2033,23100.0
2013-07-08 15:40:00,109.11,109.12,109.01,109.09,39100.0,78.2033,78.2105,78.1317,78.189,39100.0
2013-07-08 15:50:00,109.08,109.18,108.96,109.17,88000.0,78.1818,78.2535,78.0958,78.2463,88000.0
2013-07-09 09:30:00,109.73,110.31,109.72,110.16,181200.0,78.6477,79.0634,78.6405,78.9559,181200.0
2013-07-09 09:40:00,110.2,110.25,109.8,109.86,40900.0,78.9846,79.0204,78.6979,78.7409,40900.0
2013-07-09 09:50:00,109.85,109.91,109.33,109.34,37600.0,78.7337,78.7767,78.361,78.3682,37600.0
2013-07-09 10:00:00,109.34,109.57,109.31,109.37,19200.0,78.3682,78.533,78.3467,78.3897,19200.0
2013-07-09 10:10:00,109.36,109.37,109.15,109.34,23400.0,78.3825,78.3897,78.232,78.3682,23400.0
2013-07-09 10:20:00,109.36,109.48,109.26,109.33,14900.0,78.3825,78.4685,78.3108,78.361,14900.0
2013-07-09 10:30:00,109.35,109.46,109.25,109.36,42000.0,78.3754,78.4542,78.3037,78.3825,42000.0
2013-07-09 10:40:00,109.32,109.47,109.26,109.36,14300.0,78.3539,78.4614,78.3108,78.3825,14300.0
2013-07-09 10:50:00,109.37,109.44,109.31,109.33,57900.0,78.3897,78.4399,78.3467,78.361,57900.0
2013-07-09 11:00:00,109.34,109.64,109.33,109.62,19800.0,78.3682,78.5832,78.361,78.5689,19800.0
2013-07-09 11:10:00,109.64,109.68,109.4,109.54,12700.0,78.5832,78.6119,78.4112,78.5115,12700.0
2013-07-09 11:20:00,109.56,109.63,109.45,109.6,10200.0,78.5259,78.576,78.447,78.5545,10200.0
2013-07-09 11:30:00,109.59,109.7,109.59,109.65,8200.0,78.5474,78.6262,78.5474,78.5904,8200.0
2013-07-09 11:40:00,109.67,109.78,109.64,109.64,11500.0,78.6047,78.6836,78.5832,78.5832,11500.0
2013-07-09 11:50:00,109.64,109.74,109.62,109.66,13100.0,78.5832,78.6549,78.5689,78.5975,13100.0
2013-07-09 12:00:00,109.65,109.79,109.64,109.75,12800.0,78.5904,78.6907,78.5832,78.662,12800.0
2013-07-09 12:10:00,109.71,109.79,109.65,109.78,17000.0,78.6334,78.6907,78.5904,78.6836,17000.0
2013-07-09 12:20:00,109.79,109.86,109.75,109.83,10600.0,78.6907,78.7409,78.662,78.7194,10600.0
2013-07-09 12:30:00,109.8,109.92,109.75,109.88,19700.0,78.6979,78.7839,78.662,78.7552,19700.0
2013-07-09 12:40:00,109.89,110.03,109.88,109.93,14500.0,78.7624,78.8627,78.7552,78.7911,14500.0
2013-07-09 12:50:00,109.96,109.97,109.89,109.91,11000.0,78.8126,78.8197,78.7624,78.7767,11000.0
2013-07-09 13:00:00,109.91,109.99,109.88,109.92,14800.0,78.7767,78.8341,78.7552,78.7839,14800.0
2013-07-09 13:10:00,109.91,109.99,109.89,109.91,7700.0,78.7767,78.8341,78.7624,78.7767,7700.0
2013-07-09 13:20:00,109.91,109.97,109.88,109.95,7000.0,78.7767,78.8197,78.7552,78.8054,7000.0
2013-07-09 13:30:00,109.95,109.96,109.86,109.91,10500.0,78.8054,78.8126,78.7409,78.7767,10500.0
2013-07-09 13:40:00,109.92,109.92,109.85,109.85,12400.0,78.7839,78.7839,78.7337,78.7337,12400.0
2013-07-09 13:50:00,109.86,109.95,109.86,109.93,8900.0,78.7409,78.8054,78.7409,78.7911,8900.0
2013-07-09 14:00:00,109.93,109.97,109.87,109.97,10400.0,78.7911,78.8197,78.7481,78.8197,10400.0
2013-07-09 14:10:00,109.97,110.07,109.97,110.04,13100.0,78.8197,78.8914,78.8197,78.8699,13100.0
2013-07-09 14:20:00,110.03,110.12,110.03,110.12,17100.0,78.8627,78.9272,78.8627,78.9272,17100.0
2013-07-09 14:30:00,110.1,110.1,109.99,110.07,12800.0,78.9129,78.9129,78.8341,78.8914,12800.0
2013-07-09 14:40:00,110.05,110.15,110.05,110.13,15100.0,78.8771,78.9487,78.8771,78.9344,15100.0
2013-07-09 14:50:00,110.12,110.14,109.98,110.05,22600.0,78.9272,78.9416,78.8269,78.8771,22600.0
2013-07-09 15:00:00,110.05,110.07,109.92,109.96,15800.0,78.8771,78.8914,78.7839,78.8126,15800.0
2013-07-09 15:10:00,109.95,109.99,109.9,109.93,17400.0,78.8054,78.8341,78.7696,78.7911,17400.0
2013-07-09 15:20:00,109.94,109.95,109.86,109.9,17000.0,78.7982,78.8054,78.7409,78.7696,17000.0
2013-07-09 15:30:00,109.9,109.96,109.87,109.88,37600.0,78.7696,78.8126,78.7481,78.7552,37600.0
2013-07-09 15:40:00,109.88,109.9,109.65,109.68,43800.0,78.7552,78.7696,78.5904,78.6119,43800.0
2013-07-09 15:50:00,109.69,109.69,109.5,109.58,118700.0,78.619,78.619,78.4829,78.5402,118700.0
2013-07-10 09:30:00,109.62,110.23,109.48,110.11,115700.0,78.5689,79.0061,78.4685,78.9201,115700.0
2013-07-10 09:40:00,110.08,110.45,110.06,110.33,38300.0,78.8986,79.1638,78.8842,79.0778,38300.0
2013-07-10 09:50:00,110.34,110.52,110.32,110.37,61900.0,79.0849,79.2139,79.0706,79.1064,61900.0
2013-07-10 10:00:00,110.44,110.77,110.35,110.75,27400.0,79.1566,79.3931,79.0921,79.3788,27400.0
2013-07-10 10:10:00,110.76,110.93,110.63,110.88,25700.0,79.386,79.5078,79.2928,79.472,25700.0
2013-07-10 10:20:00,110.87,110.93,110.64,110.81,24600.0,79.4648,79.5078,79.2999,79.4218,24600.0
2013-07-10 10:30:00,110.81,110.91,110.73,110.87,25500.0,79.4218,79.4935,79.3645,79.4648,25500.0
2013-07-10 10:40:00,110.89,111.01,110.84,110.84,57900.0,79.4791,79.5651,79.4433,79.4433,57900.0
2013-07-10 10:50:00,110.86,110.99,110.83,110.89,24700.0,79.4576,79.5508,79.4361,79.4791,24700.0
2013-07-10 11:00:00,110.9,110.97,110.84,110.86,30300.0,79.4863,79.5365,79.4433,79.4576,30300.0
2013-07-10 11:10:00,110.87,110.93,110.82,110.91,13400.0,79.4648,79.5078,79.429,79.4935,13400.0
2013-07-10 11:20:00,110.92,111.07,110.91,111.03,25200.0,79.5006,79.6081,79.4935,79.5795,25200.0
2013-07-10 11:30:00,111.03,111.16,111.03,111.1,11100.0,79.5795,79.6727,79.5795,79.6296,11100.0
2013-07-10 11:40:00,111.11,111.18,111.06,111.18,18400.0,79.6368,79.687,79.601,79.687,18400.0
2013-07-10 11:50:00,111.19,111.21,111.08,111.14,17600.0,79.6942,79.7085,79.6153,79.6583,17600.0
2013-07-10 12:00:00,111.17,111.19,111.13,111.16,11500.0,79.6798,79.6942,79.6511,79.6727,11500.0
2013-07-10 12:10:00,111.15,111.18,111.09,111.16,11000.0,79.6655,79.687,79.6225,79.6727,11000.0
2013-07-10 12:20:00,111.18,111.19,111.13,111.14,18700.0,79.687,79.6942,79.6511,79.6583,18700.0
2013-07-10 12:30:00,111.14,111.21,111.14,111.19,11600.0,79.6583,79.7085,79.6583,79.6942,11600.0
2013-07-10 12:40:00,111.19,111.39,111.18,111.35,35200.0,79.6942,79.8375,79.687,79.8088,35200.0
2013-07-10 12:50:00,111.36,111.38,111.25,111.36,28700.0,79.816,79.8303,79.7372,79.816,28700.0
2013-07-10 13:00:00,111.36,111.4,111.31,111.32,19400.0,79.816,79.8447,79.7802,79.7873,19400.0
2013-07-10 13:10:00,111.31,111.31,111.17,111.19,20300.0,79.7802,79.7802,79.6798,79.6942,20300.0
2013-07-10 13:20:00,111.19,111.21,111.16,111.21,9200.0,79.6942,79.7085,79.6727,79.7085,9200.0
2013-07-10 13:30:00,111.2,111.26,111.18,111.21,15500.0,79.7013,79.7443,79.687,79.7085,15500.0
2013-07-10 13:40:00,111.2,111.22,111.16,111.22,8700.0,79.7013,79.7157,79.6727,79.7157,8700.0
2013-07-10 13:50:00,111.22,111.23,111.09,111.14,10500.0,79.7157,79.7228,79.6225,79.6583,10500.0
2013-07-10 14:00:00,111.13,111.68,111.1,111.39,64500.0,79.6511,80.0454,79.6296,79.8375,64500.0
2013-07-10 14:10:00,111.37,111.61,111.31,111.52,24800.0,79.8232,79.9952,79.7802,79.9307,24800.0
2013-07-10 14:20:00,111.49,111.56,111.35,111.4,36000.0,79.9092,79.9593,79.8088,79.8447,36000.0
2013-07-10 14:30:00,111.4,111.45,111.21,111.25,19100.0,79.8447,79.8805,79.7085,79.7372,19100.0
2013-07-10 14:40:00,111.27,111.37,111.03,111.03,26100.0,79.7515,79.8232,79.5795,79.5795,26100.0
2013-07-10 14:50:00,111.04,111.19,111.03,111.14,19000.0,79.5866,79.6942,79.5795,79.6583,19000.0
2013-07-10 15:00:00,111.15,111.25,111.07,111.14,24500.0,79.6655,79.7372,79.6081,79.6583,24500.0
2013-07-10 15:10:00,111.15,111.31,111.12,111.21,79700.0,79.6655,79.7802,79.644,79.7085,79700.0
2013-07-10 15:20:00,111.23,111.47,111.21,111.42,28600.0,79.7228,79.8948,79.7085,79.859,28600.0
2013-07-10 15:30:00,111.43,111.44,111.23,111.3,34100.0,79.8662,79.8733,79.7228,79.773,34100.0
2013-07-10 15:40:00,111.29,111.49,111.28,111.48,49700.0,79.7658,79.9092,79.7587,79.902,49700.0
2013-07-10 15:50:00,111.48,111.62,111.41,111.54,119200.0,79.902,80.0024,79.8518,79.945,119200.0
2013-07-11 09:30:00,112.38,112.66,112.02,112.55,98800.0,80.5471,80.7478,80.289,80.6689,98800.0
2013-07-11 09:40:00,112.52,112.64,112.43,112.5,25800.0,80.6474,80.7334,80.5829,80.6331,25800.0
2013-07-11 09:50:00,112.48,112.66,112.42,112.63,31200.0,80.6187,80.7478,80.5757,80.7263,31200.0
2013-07-11 10:00:00,112.66,112.66,112.41,112.58,66500.0,80.7478,80.7478,80.5686,80.6904,66500.0
2013-07-11 10:10:00,112.65,112.73,112.45,112.45,69400.0,80.7406,80.7979,80.5972,80.5972,69400.0
2013-07-11 10:20:00,112.44,112.72,112.4,112.66,43800.0,80.5901,80.7908,80.5614,80.7478,43800.0
2013-07-11 10:30:00,112.63,112.65,112.41,112.56,24200.0,80.7263,80.7406,80.5686,80.6761,24200.0
2013-07-11 10:40:00,112.55,112.74,112.47,112.72,37800.0,80.6689,80.8051,80.6116,80.7908,37800.0
2013-07-11 10:50:00,112.68,112.8,112.65,112.71,14300.0,80.7621,80.8481,80.7406,80.7836,14300.0
2013-07-11 11:00:00,112.69,112.71,112.53,112.61,12400.0,80.7693,80.7836,80.6546,80.7119,12400.0
2013-07-11 11:10:00,112.63,112.75,112.58,112.62,9300.0,80.7263,80.8123,80.6904,80.7191,9300.0
2013-07-11 11:20:00,112.63,112.85,112.62,112.81,39700.0,80.7263,80.8839,80.7191,80.8553,39700.0
2013-07-11 11:30:00,112.83,112.87,112.72,112.86,15900.0,80.8696,80.8983,80.7908,80.8911,15900.0
2013-07-11 11:40:00,112.87,112.96,112.84,112.94,27700.0,80.8983,80.9628,80.8768,80.9484,27700.0
2013-07-11 11:50:00,112.91,112.91,112.79,112.89,13200.0,80.9269,80.9269,80.8409,80.9126,13200.0
2013-07-11 12:00:00,112.89,112.89,112.65,112.69,18100.0,80.9126,80.9126,80.7406,80.7693,18100.0
2013-07-11 12:10:00,112.66,112.66,112.5,112.54,12500.0,80.7478,80.7478,80.6331,80.6617,12500.0
2013-07-11 12:20:00,112.55,112.67,112.54,112.57,11500.0,80.6689,80.7549,80.6617,80.6833,11500.0
2013-07-11 12:30:00,112.57,112.64,112.54,112.59,12400.0,80.6833,80.7334,80.6617,80.6976,12400.0
2013-07-11 12:40:00,112.58,112.64,112.49,112.49,21200.0,80.6904,80.7334,80.6259,80.6259,21200.0
2013-07-11 12:50:00,112.5,112.59,112.49,112.5,7500.0,80.6331,80.6976,80.6259,80.6331,7500.0
2013-07-11 13:00:00,112.5,112.61,112.5,112.5,8000.0,80.6331,80.7119,80.6331,80.6331,8000.0
2013-07-11 13:10:00,112.51,112.53,112.5,112.52,5100.0,80.6402,80.6546,80.6331,80.6474,5100.0
2013-07-11 13:20:00,112.5,112.58,112.48,112.52,7100.0,80.6331,80.6904,80.6187,80.6474,7100.0
2013-07-11 13:30:00,112.52,112.64,112.48,112.59,12900.0,80.6474,80.7334,80.6187,80.6976,12900.0
2013-07-11 13:40:00,112.64,112.72,112.6,112.66,7200.0,80.7334,80.7908,80.7048,80.7478,7200.0
2013-07-11 13:50:00,112.62,112.65,112.54,112.56,11800.0,80.7191,80.7406,80.6617,80.6761,11800.0
2013-07-11 14:00:00,112.54,112.67,112.5,112.67,31800.0,80.6617,80.7549,80.6331,80.7549,31800.0
2013-07-11 14:10:00,112.66,112.7,112.61,112.64,8200.0,80.7478,80.7764,80.7119,80.7334,8200.0
2013-07-11 14:20:00,112.65,112.79,112.64,112.75,16700.0,80.7406,80.8409,80.7334,80.8123,16700.0
2013-07-11 14:30:00,112.77,112.89,112.75,112.84,16000.0,80.8266,80.9126,80.8123,80.8768,16000.0
2013-07-11 14:40:00,112.83,112.87,112.77,112.78,11100.0,80.8696,80.8983,80.8266,80.8338,11100.0
2013-07-11 14:50:00,112.8,112.89,112.72,112.81,17200.0,80.8481,80.9126,80.7908,80.8553,17200.0
2013-07-11 15:00:00,112.81,112.85,112.67,112.81,21500.0,80.8553,80.8839,80.7549,80.8553,21500.0
2013-07-11 15:10:00,112.82,112.94,112.81,112.9,17500.0,80.8624,80.9484,80.8553,80.9198,17500.0
2013-07-11 15:20:00,112.89,112.97,112.87,112.92,31400.0,80.9126,80.9699,80.8983,80.9341,31400.0
2013-07-11 15:30:00,112.93,112.93,112.82,112.89,33400.0,80.9413,80.9413,80.8624,80.9126,33400.0
2013-07-11 15:40:00,112.9,113.12,112.89,113.06,51800.0,80.9198,81.0775,80.9126,81.0345,51800.0
2013-07-11 15:50:00,113.07,113.16,112.98,113.1,103400.0,81.0416,81.1061,80.9771,81.0631,103400.0
2013-07-12 09:30:00,113.12,113.57,113.09,113.46,45300.0,81.0775,81.4,81.056,81.3211,45300.0
2013-07-12 09:40:00,113.5,113.55,113.21,113.38,17800.0,81.3498,81.3857,81.142,81.2638,17800.0
2013-07-12 09:50:00,113.35,113.43,113.11,113.2,23600.0,81.2423,81.2996,81.0703,81.1348,23600.0
2013-07-12 10:00:00,113.2,113.28,113.15,113.18,37500.0,81.1348,81.1921,81.099,81.1205,37500.0
2013-07-12 10:10:00,113.17,113.18,113.0,113.09,45600.0,81.1133,81.1205,80.9914,81.056,45600.0
2013-07-12 10:20:00,113.09,113.13,112.9,112.9,27900.0,81.056,81.0846,80.9198,80.9198,27900.0
2013-07-12 10:30:00,112.92,112.98,112.84,112.89,25900.0,80.9341,80.9771,80.8768,80.9126,25900.0
2013-07-12 10:40:00,112.89,113.0,112.87,112.89,24700.0,80.9126,80.9914,80.8983,80.9126,24700.0
2013-07-12 10:50:00,112.89,112.94,112.84,112.89,20900.0,80.9126,80.9484,80.8768,80.9126,20900.0
2013-07-12 11:00:00,112.9,112.99,112.8,112.82,27400.0,80.9198,80.9843,80.8481,80.8624,27400.0
2013-07-12 11:10:00,112.81,112.84,112.74,112.75,14800.0,80.8553,80.8768,80.8051,80.8123,14800.0
2013-07-12 11:20:00,112.76,112.84,112.71,112.78,12700.0,80.8194,80.8768,80.7836,80.8338,12700.0
2013-07-12 11:30:00,112.8,112.96,112.8,112.95,15500.0,80.8481,80.9628,80.8481,80.9556,15500.0
2013-07-12 11:40:00,112.94,112.96,112.79,112.82,36000.0,80.9484,80.9628,80.8409,80.8624,36000.0
2013-07-12 11:50:00,112.82,112.89,112.76,112.88,11000.0,80.8624,80.9126,80.8194,80.9054,11000.0
2013-07-12 12:00:00,112.88,112.88,112.79,112.83,13900.0,80.9054,80.9054,80.8409,80.8696,13900.0
2013-07-12 12:10:00,112.83,112.91,112.59,112.6,41900.0,80.8696,80.9269,80.6976,80.7048,41900.0
2013-07-12 12:20:00,112.6,112.62,111.89,111.91,58000.0,80.7048,80.7191,80.1959,80.2102,58000.0
2013-07-12 12:30:00,111.92,112.23,111.78,111.97,27900.0,80.2174,80.4396,80.117,80.2532,27900.0
2013-07-12 12:40:00,111.97,112.05,111.81,111.82,34100.0,80.2532,80.3105,80.1385,80.1457,34100.0
2013-07-12 12:50:00,111.84,112.14,111.84,111.9,34100.0,80.16,80.3751,80.16,80.203,34100.0
2013-07-12 13:00:00,111.88,112.14,111.8,112.13,26900.0,80.1887,80.3751,80.1314,80.3679,26900.0
2013-07-12 13:10:00,112.13,112.58,111.99,112.52,21900.0,80.3679,80.6904,80.2675,80.6474,21900.0
2013-07-12 13:20:00,112.54,112.63,112.31,112.36,30200.0,80.6617,80.7263,80.4969,80.5327,30200.0
2013-07-12 13:30:00,112.34,112.46,112.24,112.45,19800.0,80.5184,80.6044,80.4467,80.5972,19800.0
2013-07-12 13:40:00,112.44,112.74,112.41,112.68,25400.0,80.5901,80.8051,80.5686,80.7621,25400.0
2013-07-12 13:50:00,112.68,112.91,112.65,112.68,18700.0,80.7621,80.9269,80.7406,80.7621,18700.0
2013-07-12 14:00:00,112.7,112.7,112.26,112.26,18600.0,80.7764,80.7764,80.4611,80.4611,18600.0
2013-07-12 14:10:00,112.24,112.35,112.09,112.35,41600.0,80.4467,80.5256,80.3392,80.5256,41600.0
2013-07-12 14:20:00,112.36,112.36,111.96,112.07,33000.0,80.5327,80.5327,80.246,80.3249,33000.0
2013-07-12 14:30:00,112.07,112.14,112.0,112.12,26200.0,80.3249,80.3751,80.2747,80.3607,26200.0
2013-07-12 14:40:00,112.12,112.17,112.05,112.16,29400.0,80.3607,80.3966,80.3105,80.3894,29400.0
2013-07-12 14:50:00,112.16,112.26,112.13,112.19,39400.0,80.3894,80.4611,80.3679,80.4109,39400.0
2013-07-12 15:00:00,112.19,112.25,112.13,112.24,21700.0,80.4109,80.4539,80.3679,80.4467,21700.0
2013-07-12 15:10:00,112.23,112.25,112.16,112.17,26500.0,80.4396,80.4539,80.3894,80.3966,26500.0
2013-07-12 15:20:00,112.18,112.2,112.07,112.16,29800.0,80.4037,80.4181,80.3249,80.3894,29800.0
2013-07-12 15:30:00,112.18,112.32,112.15,112.29,37100.0,80.4037,80.5041,80.3822,80.4826,37100.0
2013-07-12 15:40:00,112.28,112.46,112.28,112.43,48300.0,80.4754,80.6044,80.4754,80.5829,48300.0
2013-07-12 15:50:00,112.43,112.66,112.41,112.52,145300.0,80.5829,80.7478,80.5686,80.6474,145300.0
2013-07-15 09:30:00,112.75,112.98,112.51,112.91,50200.0,80.8123,80.9771,80.6402,80.9269,50200.0
2013-07-15 09:40:00,112.84,112.93,112.58,112.74,22300.0,80.8768,80.9413,80.6904,80.8051,22300.0
2013-07-15 09:50:00,112.77,112.86,112.46,112.65,14400.0,80.8266,80.8911,80.6044,80.7406,14400.0
2013-07-15 10:00:00,112.69,112.91,112.69,112.83,14400.0,80.7693,80.9269,80.7693,80.8696,14400.0
2013-07-15 10:10:00,112.87,112.89,112.66,112.76,14900.0,80.8983,80.9126,80.7478,80.8194,14900.0
2013-07-15 10:20:00,112.78,112.82,112.65,112.79,20300.0,80.8338,80.8624,80.7406,80.8409,20300.0
2013-07-15 10:30:00,112.83,112.92,112.82,112.85,9600.0,80.8696,80.9341,80.8624,80.8839,9600.0
2013-07-15 10:40:00,112.9,113.09,112.9,113.06,12800.0,80.9198,81.056,80.9198,81.0345,12800.0
2013-07-15 10:50:00,113.06,113.07,112.98,113.0,16600.0,81.0345,81.0416,80.9771,80.9914,16600.0
2013-07-15 11:00:00,113.0,113.22,113.0,113.22,75700.0,80.9914,81.1491,80.9914,81.1491,75700.0
2013-07-15 11:10:00,113.22,113.32,113.18,113.31,24100.0,81.1491,81.2208,81.1205,81.2136,24100.0
2013-07-15 11:20:00,113.31,113.48,113.31,113.41,18900.0,81.2136,81.3355,81.2136,81.2853,18900.0
2013-07-15 11:30:00,113.41,113.53,113.39,113.52,27500.0,81.2853,81.3713,81.271,81.3642,27500.0
2013-07-15 11:40:00,113.55,113.55,113.42,113.42,6200.0,81.3857,81.3857,81.2925,81.2925,6200.0
2013-07-15 11:50:00,113.42,113.51,113.4,113.43,8300.0,81.2925,81.357,81.2781,81.2996,8300.0
2013-07-15 12:00:00,113.43,113.5,113.42,113.5,13600.0,81.2996,81.3498,81.2925,81.3498,13600.0
2013-07-15 12:10:00,113.48,113.59,113.48,113.56,13300.0,81.3355,81.4143,81.3355,81.3928,13300.0
2013-07-15 12:20:00,113.57,113.63,113.56,113.62,16100.0,81.4,81.443,81.3928,81.4358,16100.0
2013-07-15 12:30:00,113.61,113.61,113.52,113.58,6700.0,81.4287,81.4287,81.3642,81.4072,6700.0
2013-07-15 12:40:00,113.6,113.6,113.53,113.54,21200.0,81.4215,81.4215,81.3713,81.3785,21200.0
2013-07-15 12:50:00,113.54,113.56,113.32,113.49,46600.0,81.3785,81.3928,81.2208,81.3427,46600.0
2013-07-15 13:00:00,113.48,113.54,113.36,113.54,27500.0,81.3355,81.3785,81.2495,81.3785,27500.0
2013-07-15 13:10:00,113.53,113.62,113.51,113.51,14800.0,81.3713,81.4358,81.357,81.357,14800.0
2013-07-15 13:20:00,113.53,113.67,113.53,113.65,11900.0,81.3713,81.4717,81.3713,81.4573,11900.0
2013-07-15 13:30:00,113.64,113.65,113.48,113.55,70100.0,81.4502,81.4573,81.3355,81.3857,70100.0
2013-07-15 13:40:00,113.57,113.69,113.56,113.66,15000.0,81.4,81.486,81.3928,81.4645,15000.0
2013-07-15 13:50:00,113.66,113.78,113.64,113.64,20000.0,81.4645,81.5505,81.4502,81.4502,20000.0
2013-07-15 14:00:00,113.64,113.8,113.64,113.8,23900.0,81.4502,81.5648,81.4502,81.5648,23900.0
2013-07-15 14:10:00,113.78,113.86,113.76,113.85,23100.0,81.5505,81.6078,81.5362,81.6007,23100.0
2013-07-15 14:20:00,113.84,113.9,113.8,113.9,25600.0,81.5935,81.6365,81.5648,81.6365,25600.0
2013-07-15 14:30:00,113.9,113.92,113.81,113.9,18800.0,81.6365,81.6508,81.572,81.6365,18800.0
2013-07-15 14:40:00,113.91,114.08,113.91,114.01,43500.0,81.6437,81.7655,81.6437,81.7154,43500.0
2013-07-15 14:50:00,114.02,114.11,114.0,114.1,26700.0,81.7225,81.787,81.7082,81.7799,26700.0
2013-07-15 15:00:00,114.1,114.15,114.06,114.09,41100.0,81.7799,81.8157,81.7512,81.7727,41100.0
2013-07-15 15:10:00,114.09,114.24,114.08,114.23,37200.0,81.7727,81.8802,81.7655,81.873,37200.0
2013-07-15 15:20:00,114.22,114.23,114.08,114.09,32900.0,81.8659,81.873,81.7655,81.7727,32900.0
2013-07-15 15:30:00,114.08,114.19,114.02,114.15,53200.0,81.7655,81.8444,81.7225,81.8157,53200.0
2013-07-15 15:40:00,114.15,114.17,114.07,114.12,74400.0,81.8157,81.83,81.7584,81.7942,74400.0
2013-07-15 15:50:00,114.13,114.35,114.07,114.34,200200.0,81.8014,81.959,81.7584,81.9519,200200.0
2013-07-16 09:30:00,114.33,114.51,114.11,114.12,56800.0,81.9447,82.0737,81.787,81.7942,56800.0
2013-07-16 09:40:00,114.16,114.34,113.95,113.98,21400.0,81.8229,81.9519,81.6724,81.6939,21400.0
2013-07-16 09:50:00,114.0,114.19,113.95,113.95,22700.0,81.7082,81.8444,81.6724,81.6724,22700.0
2013-07-16 10:00:00,114.07,114.28,113.9,114.19,14100.0,81.7584,81.9089,81.6365,81.8444,14100.0
2013-07-16 10:10:00,114.17,114.22,114.04,114.13,18800.0,81.83,81.8659,81.7369,81.8014,18800.0
2013-07-16 10:20:00,114.14,114.14,113.92,114.01,12900.0,81.8085,81.8085,81.6508,81.7154,12900.0
2013-07-16 10:30:00,113.99,114.04,113.84,113.93,20300.0,81.701,81.7369,81.5935,81.658,20300.0
2013-07-16 10:40:00,113.93,113.93,113.61,113.62,29600.0,81.658,81.658,81.4287,81.4358,29600.0
2013-07-16 10:50:00,113.63,113.72,113.6,113.67,19000.0,81.443,81.5075,81.4215,81.4717,19000.0
2013-07-16 11:00:00,113.7,113.8,113.62,113.62,19300.0,81.4932,81.5648,81.4358,81.4358,19300.0
2013-07-16 11:10:00,113.63,113.7,113.49,113.49,17400.0,81.443,81.4932,81.3427,81.3427,17400.0
2013-07-16 11:20:00,113.49,113.51,113.36,113.47,25700.0,81.3427,81.357,81.2495,81.3283,25700.0
2013-07-16 11:30:00,113.47,113.49,113.34,113.44,27600.0,81.3283,81.3427,81.2351,81.3068,27600.0
2013-07-16 11:40:00,113.43,113.57,113.41,113.57,20200.0,81.2996,81.4,81.2853,81.4,20200.0
2013-07-16 11:50:00,113.57,113.65,113.54,113.59,19100.0,81.4,81.4573,81.3785,81.4143,19100.0
2013-07-16 12:00:00,113.59,113.59,113.33,113.35,15400.0,81.4143,81.4143,81.228,81.2423,15400.0
2013-07-16 12:10:00,113.35,113.42,113.33,113.39,18000.0,81.2423,81.2925,81.228,81.271,18000.0
2013-07-16 12:20:00,113.4,113.48,113.37,113.47,15600.0,81.2781,81.3355,81.2566,81.3283,15600.0
2013-07-16 12:30:00,113.46,113.46,113.3,113.31,18700.0,81.3211,81.3211,81.2065,81.2136,18700.0
2013-07-16 12:40:00,113.34,113.34,113.12,113.16,12100.0,81.2351,81.2351,81.0775,81.1061,12100.0
2013-07-16 12:50:00,113.15,113.31,113.12,113.19,35400.0,81.099,81.2136,81.0775,81.1276,35400.0
2013-07-16 13:00:00,113.17,113.21,113.12,113.19,14700.0,81.1133,81.142,81.0775,81.1276,14700.0
2013-07-16 13:10:00,113.2,113.24,113.15,113.18,10300.0,81.1348,81.1635,81.099,81.1205,10300.0
2013-07-16 13:20:00,113.18,113.26,113.18,113.21,15900.0,81.1205,81.1778,81.1205,81.142,15900.0
2013-07-16 13:30:00,113.2,113.22,113.14,113.19,11600.0,81.1348,81.1491,81.0918,81.1276,11600.0
2013-07-16 13:40:00,113.19,113.24,113.17,113.19,8400.0,81.1276,81.1635,81.1133,81.1276,8400.0
2013-07-16 13:50:00,113.19,113.22,113.14,113.22,9800.0,81.1276,81.1491,81.0918,81.1491,9800.0
2013-07-16 14:00:00,113.22,113.29,113.21,113.24,16400.0,81.1491,81.1993,81.142,81.1635,16400.0
2013-07-16 14:10:00,113.24,113.35,113.21,113.25,15500.0,81.1635,81.2423,81.142,81.1706,15500.0
2013-07-16 14:20:00,113.28,113.34,113.26,113.32,10100.0,81.1921,81.2351,81.1778,81.2208,10100.0
2013-07-16 14:30:00,113.33,113.34,113.21,113.23,13700.0,81.228,81.2351,81.142,81.1563,13700.0
2013-07-16 14:40:00,113.22,113.24,113.14,113.2,18600.0,81.1491,81.1635,81.0918,81.1348,18600.0
2013-07-16 14:50:00,113.2,113.24,113.08,113.08,18200.0,81.1348,81.1635,81.0488,81.0488,18200.0
2013-07-16 15:00:00,113.08,113.08,113.0,113.0,21400.0,81.0488,81.0488,80.9914,80.9914,21400.0
2013-07-16 15:10:00,113.01,113.04,112.9,112.94,24600.0,80.9986,81.0201,80.9198,80.9484,24600.0
2013-07-16 15:20:00,112.95,112.95,112.84,112.87,42600.0,80.9556,80.9556,80.8768,80.8983,42600.0
2013-07-16 15:30:00,112.88,112.9,112.79,112.79,49200.0,80.9054,80.9198,80.8409,80.8409,49200.0
2013-07-16 15:40:00,112.78,112.91,112.74,112.79,95900.0,80.8338,80.9269,80.8051,80.8409,95900.0
2013-07-16 15:50:00,112.79,112.83,112.57,112.61,237000.0,80.8409,80.8696,80.6833,80.7119,237000.0
2013-07-17 09:30:00,112.99,113.61,112.9,113.53,55900.0,80.9843,81.4287,80.9198,81.3713,55900.0
2013-07-17 09:40:00,113.59,113.68,113.34,113.41,28600.0,81.4143,81.4788,81.2351,81.2853,28600.0
2013-07-17 09:50:00,113.41,113.55,113.35,113.55,19900.0,81.2853,81.3857,81.2423,81.3857,19900.0
2013-07-17 10:00:00,113.52,113.75,113.46,113.67,44400.0,81.3642,81.529,81.3211,81.4717,44400.0
2013-07-17 10:10:00,113.7,113.73,113.59,113.65,28700.0,81.4932,81.5147,81.4143,81.4573,28700.0
2013-07-17 10:20:00,113.65,113.78,113.65,113.66,22800.0,81.4573,81.5505,81.4573,81.4645,22800.0
2013-07-17 10:30:00,113.67,113.68,113.44,113.5,26400.0,81.4717,81.4788,81.3068,81.3498,26400.0
2013-07-17 10:40:00,113.44,113.44,113.17,113.17,21600.0,81.3068,81.3068,81.1133,81.1133,21600.0
2013-07-17 10:50:00,113.17,113.27,113.03,113.27,29100.0,81.1133,81.185,81.013,81.185,29100.0
2013-07-17 11:00:00,113.27,113.39,113.21,113.39,11900.0,81.185,81.271,81.142,81.271,11900.0
2013-07-17 11:10:00,113.39,113.47,113.32,113.32,11000.0,81.271,81.3283,81.2208,81.2208,11000.0
2013-07-17 11:20:00,113.31,113.45,113.1,113.12,12900.0,81.2136,81.314,81.0631,81.0775,12900.0
2013-07-17 11:30:00,113.12,113.33,113.06,113.31,17100.0,81.0775,81.228,81.0345,81.2136,17100.0
2013-07-17 11:40:00,113.32,113.35,113.12,113.16,13600.0,81.2208,81.2423,81.0775,81.1061,13600.0
2013-07-17 11:50:00,113.16,113.16,113.03,113.12,10300.0,81.1061,81.1061,81.013,81.0775,10300.0
2013-07-17 12:00:00,113.12,113.27,113.09,113.25,12800.0,81.0775,81.185,81.056,81.1706,12800.0
2013-07-17 12:10:00,113.27,113.35,113.23,113.31,15500.0,81.185,81.2423,81.1563,81.2136,15500.0
2013-07-17 12:20:00,113.35,113.43,113.28,113.28,14900.0,81.2423,81.2996,81.1921,81.1921,14900.0
2013-07-17 12:30:00,113.26,113.27,113.16,113.18,10500.0,81.1778,81.185,81.1061,81.1205,10500.0
2013-07-17 12:40:00,113.2,113.45,113.2,113.35,9300.0,81.1348,81.314,81.1348,81.2423,9300.0
2013-07-17 12:50:00,113.34,113.34,113.22,113.29,11100.0,81.2351,81.2351,81.1491,81.1993,11100.0
2013-07-17 13:00:00,113.26,113.5,113.26,113.49,15800.0,81.1778,81.3498,81.1778,81.3427,15800.0
2013-07-17 13:10:00,113.45,113.53,113.43,113.5,20400.0,81.314,81.3713,81.2996,81.3498,20400.0
2013-07-17 13:20:00,113.5,113.58,113.5,113.53,18900.0,81.3498,81.4072,81.3498,81.3713,18900.0
2013-07-17 13:30:00,113.53,113.56,113.48,113.51,12700.0,81.3713,81.3928,81.3355,81.357,12700.0
2013-07-17 13:40:00,113.54,113.61,113.46,113.61,22500.0,81.3785,81.4287,81.3211,81.4287,22500.0
2013-07-17 13:50:00,113.62,113.67,113.58,113.67,16200.0,81.4358,81.4717,81.4072,81.4717,16200.0
2013-07-17 14:00:00,113.64,113.72,113.61,113.69,12500.0,81.4502,81.5075,81.4287,81.486,12500.0
2013-07-17 14:10:00,113.67,113.82,113.67,113.8,13400.0,81.4717,81.5792,81.4717,81.5648,13400.0
2013-07-17 14:20:00,113.8,113.89,113.8,113.84,26200.0,81.5648,81.6293,81.5648,81.5935,26200.0
2013-07-17 14:30:00,113.84,113.89,113.79,113.86,29500.0,81.5935,81.6293,81.5577,81.6078,29500.0
2013-07-17 14:40:00,113.87,113.87,113.73,113.8,25100.0,81.615,81.615,81.5147,81.5648,25100.0
2013-07-17 14:50:00,113.79,113.91,113.76,113.86,24900.0,81.5577,81.6437,81.5362,81.6078,24900.0
2013-07-17 15:00:00,113.84,113.87,113.76,113.84,17800.0,81.5935,81.615,81.5362,81.5935,17800.0
2013-07-17 15:10:00,113.84,113.95,113.84,113.93,24400.0,81.5935,81.6724,81.5935,81.658,24400.0
2013-07-17 15:20:00,113.92,114.01,113.89,113.92,26800.0,81.6508,81.7154,81.6293,81.6508,26800.0
2013-07-17 15:30:00,113.91,113.92,113.74,113.83,33100.0,81.6437,81.6508,81.5218,81.5863,33100.0
2013-07-17 15:40:00,113.8,113.96,113.8,113.91,52600.0,81.5648,81.6795,81.5648,81.6437,52600.0
2013-07-17 15:50:00,113.92,114.08,113.85,114.07,141000.0,81.6508,81.7655,81.6007,81.7584,141000.0
2013-07-18 09:30:00,114.18,114.59,114.07,114.47,43200.0,81.8372,82.1311,81.7584,82.0451,43200.0
2013-07-18 09:40:00,114.45,114.66,114.41,114.41,33500.0,82.0307,82.1812,82.0021,82.0021,33500.0
2013-07-18 09:50:00,114.41,114.54,114.32,114.46,19500.0,82.0021,82.0952,81.9375,82.0379,19500.0
2013-07-18 10:00:00,114.46,114.74,114.4,114.57,14700.0,82.0379,82.2386,81.9949,82.1167,14700.0
2013-07-18 10:10:00,114.57,114.67,114.52,114.58,20700.0,82.1167,82.1884,82.0809,82.1239,20700.0
2013-07-18 10:20:00,114.56,114.83,114.55,114.78,17300.0,82.1096,82.3031,82.1024,82.2672,17300.0
2013-07-18 10:30:00,114.83,114.83,114.56,114.67,20500.0,82.3031,82.3031,82.1096,82.1884,20500.0
2013-07-18 10:40:00,114.63,114.76,114.61,114.72,20700.0,82.1597,82.2529,82.1454,82.2242,20700.0
2013-07-18 10:50:00,114.72,114.79,114.68,114.7,14100.0,82.2242,82.2744,82.1956,82.2099,14100.0
2013-07-18 11:00:00,114.7,114.84,114.59,114.79,16800.0,82.2099,82.3102,82.1311,82.2744,16800.0
2013-07-18 11:10:00,114.78,114.98,114.77,114.87,19900.0,82.2672,82.4106,82.2601,82.3318,19900.0
2013-07-18 11:20:00,114.87,114.93,114.87,114.88,19400.0,82.3318,82.3748,82.3318,82.3389,19400.0
2013-07-18 11:30:00,114.87,114.99,114.87,114.88,20200.0,82.3318,82.4178,82.3318,82.3389,20200.0
2013-07-18 11:40:00,114.89,114.95,114.83,114.88,13200.0,82.3461,82.3891,82.3031,82.3389,13200.0
2013-07-18 11:50:00,114.89,114.99,114.87,114.98,11800.0,82.3461,82.4178,82.3318,82.4106,11800.0
2013-07-18 12:00:00,114.98,115.25,114.97,114.99,75400.0,82.4106,82.6041,82.4034,82.4178,75400.0
2013-07-18 12:10:00,114.99,115.19,114.98,115.14,18300.0,82.4178,82.5611,82.4106,82.5253,18300.0
2013-07-18 12:20:00,115.13,115.16,115.08,115.15,12200.0,82.5181,82.5396,82.4823,82.5324,12200.0
2013-07-18 12:30:00,115.12,115.13,114.98,115.0,18000.0,82.5109,82.5181,82.4106,82.4249,18000.0
2013-07-18 12:40:00,114.96,114.98,114.83,114.94,12300.0,82.3963,82.4106,82.3031,82.3819,12300.0
2013-07-18 12:50:00,114.94,114.98,114.68,114.68,87600.0,82.3819,82.4106,82.1956,82.1956,87600.0
2013-07-18 13:00:00,114.68,114.82,114.66,114.82,20400.0,82.1956,82.2959,82.1812,82.2959,20400.0
2013-07-18 13:10:00,114.8,114.91,114.77,114.81,25600.0,82.2816,82.3604,82.2601,82.2887,25600.0
2013-07-18 13:20:00,114.82,114.88,114.78,114.83,16600.0,82.2959,82.3389,82.2672,82.3031,16600.0
2013-07-18 13:30:00,114.8,115.01,114.8,114.97,19800.0,82.2816,82.4321,82.2816,82.4034,19800.0
2013-07-18 13:40:00,114.98,115.03,114.93,114.97,20200.0,82.4106,82.4464,82.3748,82.4034,20200.0
2013-07-18 13:50:00,114.97,115.06,114.93,115.02,24200.0,82.4034,82.4679,82.3748,82.4393,24200.0
2013-07-18 14:00:00,115.06,115.08,114.99,115.0,14800.0,82.4679,82.4823,82.4178,82.4249,14800.0
2013-07-18 14:10:00,115.0,115.04,114.97,115.02,13000.0,82.4249,82.4536,82.4034,82.4393,13000.0
2013-07-18 14:20:00,115.03,115.18,115.03,115.16,30600.0,82.4464,82.5539,82.4464,82.5396,30600.0
2013-07-18 14:30:00,115.15,115.26,115.15,115.21,25700.0,82.5324,82.6113,82.5324,82.5754,25700.0
2013-07-18 14:40:00,115.2,115.26,115.2,115.2,7600.0,82.5683,82.6113,82.5683,82.5683,7600.0
2013-07-18 14:50:00,115.2,115.26,115.15,115.26,14800.0,82.5683,82.6113,82.5324,82.6113,14800.0
2013-07-18 15:00:00,115.24,115.33,115.2,115.3,29400.0,82.5969,82.6615,82.5683,82.6399,29400.0
2013-07-18 15:10:00,115.3,115.31,115.24,115.26,31600.0,82.6399,82.6471,82.5969,82.6113,31600.0
2013-07-18 15:20:00,115.27,115.29,115.15,115.17,26300.0,82.6184,82.6328,82.5324,82.5468,26300.0
2013-07-18 15:30:00,115.17,115.25,115.06,115.25,28300.0,82.5468,82.6041,82.4679,82.6041,28300.0
2013-07-18 15:40:00,115.26,115.35,115.22,115.33,47000.0,82.6113,82.6758,82.5826,82.6615,47000.0
2013-07-18 15:50:00,115.35,115.39,115.22,115.38,62000.0,82.6758,82.7045,82.5826,82.6973,62000.0
2013-07-19 09:30:00,114.98,115.19,114.69,114.92,226600.0,82.4106,82.5611,82.2027,82.3676,226600.0
2013-07-19 09:40:00,114.82,115.27,114.74,115.05,67400.0,82.2959,82.6184,82.2386,82.4608,67400.0
2013-07-19 09:50:00,115.02,115.26,114.89,114.98,56100.0,82.4393,82.6113,82.3461,82.4106,56100.0
2013-07-19 10:00:00,115.04,115.33,114.97,115.21,71600.0,82.4536,82.6615,82.4034,82.5754,71600.0
2013-07-19 10:10:00,115.18,115.34,115.02,115.16,98300.0,82.5539,82.6686,82.4393,82.5396,98300.0
2013-07-19 10:20:00,115.17,115.31,114.96,115.08,74400.0,82.5468,82.6471,82.3963,82.4823,74400.0
2013-07-19 10:30:00,115.13,115.35,115.05,115.27,24500.0,82.5181,82.6758,82.4608,82.6184,24500.0
2013-07-19 10:40:00,115.24,115.33,115.11,115.33,25100.0,82.5969,82.6615,82.5038,82.6615,25100.0
2013-07-19 10:50:00,115.36,115.63,115.23,115.32,61300.0,82.683,82.8765,82.5898,82.6543,61300.0
2013-07-19 11:00:00,115.33,115.54,115.26,115.32,55900.0,82.6615,82.812,82.6113,82.6543,55900.0
2013-07-19 11:10:00,115.3,115.44,115.24,115.3,52000.0,82.6399,82.7403,82.5969,82.6399,52000.0
2013-07-19 11:20:00,115.31,115.48,115.26,115.44,44000.0,82.6471,82.769,82.6113,82.7403,44000.0
2013-07-19 11:30:00,115.41,115.5,115.29,115.44,32700.0,82.7188,82.7833,82.6328,82.7403,32700.0
2013-07-19 11:40:00,115.46,115.53,115.35,115.38,41000.0,82.7546,82.8048,82.6758,82.6973,41000.0
2013-07-19 11:50:00,115.38,115.38,115.03,115.08,15000.0,82.6973,82.6973,82.4464,82.4823,15000.0
2013-07-19 12:00:00,115.09,115.27,115.0,115.25,23300.0,82.4894,82.6184,82.4249,82.6041,23300.0
2013-07-19 12:10:00,115.26,115.32,115.24,115.32,11100.0,82.6113,82.6543,82.5969,82.6543,11100.0
2013-07-19 12:20:00,115.32,115.43,115.31,115.31,8200.0,82.6543,82.7331,82.6471,82.6471,8200.0
2013-07-19 12:30:00,115.3,115.3,115.19,115.23,24100.0,82.6399,82.6399,82.5611,82.5898,24100.0
2013-07-19 12:40:00,115.23,115.28,115.16,115.21,22600.0,82.5898,82.6256,82.5396,82.5754,22600.0
2013-07-19 12:50:00,115.2,115.23,115.05,115.07,16700.0,82.5683,82.5898,82.4608,82.4751,16700.0
2013-07-19 13:00:00,115.08,115.16,115.04,115.09,11400.0,82.4823,82.5396,82.4536,82.4894,11400.0
2013-07-19 13:10:00,115.08,115.26,115.08,115.23,14800.0,82.4823,82.6113,82.4823,82.5898,14800.0
2013-07-19 13:20:00,115.21,115.24,115.09,115.14,15700.0,82.5754,82.5969,82.4894,82.5253,15700.0
2013-07-19 13:30:00,115.16,115.23,115.1,115.17,10000.0,82.5396,82.5898,82.4966,82.5468,10000.0
2013-07-19 13:40:00,115.16,115.23,115.08,115.15,15400.0,82.5396,82.5898,82.4823,82.5324,15400.0
2013-07-19 13:50:00,115.16,115.21,115.13,115.2,10600.0,82.5396,82.5754,82.5181,82.5683,10600.0
2013-07-19 14:00:00,115.2,115.27,115.11,115.26,22200.0,82.5683,82.6184,82.5038,82.6113,22200.0
2013-07-19 14:10:00,115.26,115.34,115.17,115.25,21100.0,82.6113,82.6686,82.5468,82.6041,21100.0
2013-07-19 14:20:00,115.25,115.3,115.23,115.27,14900.0,82.6041,82.6399,82.5898,82.6184,14900.0
2013-07-19 14:30:00,115.27,115.34,115.25,115.27,27600.0,82.6184,82.6686,82.6041,82.6184,27600.0
2013-07-19 14:40:00,115.25,115.26,115.14,115.23,41400.0,82.6041,82.6113,82.5253,82.5898,41400.0
2013-07-19 14:50:00,115.22,115.28,115.19,115.24,24200.0,82.5826,82.6256,82.5611,82.5969,24200.0
2013-07-19 15:00:00,115.21,115.24,115.11,115.13,55200.0,82.5754,82.5969,82.5038,82.5181,55200.0
2013-07-19 15:10:00,115.14,115.29,115.11,115.26,15600.0,82.5253,82.6328,82.5038,82.6113,15600.0
2013-07-19 15:20:00,115.26,115.42,115.26,115.4,37700.0,82.6113,82.726,82.6113,82.7116,37700.0
2013-07-19 15:30:00,115.39,115.45,115.39,115.43,41700.0,82.7045,82.7475,82.7045,82.7331,41700.0
2013-07-19 15:40:00,115.43,115.62,115.43,115.51,49900.0,82.7331,82.8693,82.7331,82.7905,49900.0
2013-07-19 15:50:00,115.52,115.58,115.5,115.56,100600.0,82.7976,82.8406,82.7833,82.8263,100600.0
2013-07-22 09:30:00,115.8,115.9,115.18,115.47,79300.0,82.9983,83.07,82.5539,82.7618,79300.0
2013-07-22 09:40:00,115.55,115.61,115.39,115.47,14700.0,82.8191,82.8621,82.7045,82.7618,14700.0
2013-07-22 09:50:00,115.47,115.62,115.47,115.5,10200.0,82.7618,82.8693,82.7618,82.7833,10200.0
2013-07-22 10:00:00,115.56,115.56,115.35,115.42,35700.0,82.8263,82.8263,82.6758,82.726,35700.0
2013-07-22 10:10:00,115.42,115.55,115.39,115.5,22300.0,82.726,82.8191,82.7045,82.7833,22300.0
2013-07-22 10:20:00,115.5,115.59,115.49,115.57,20700.0,82.7833,82.8478,82.7761,82.8335,20700.0
2013-07-22 10:30:00,115.57,115.64,115.48,115.59,23900.0,82.8335,82.8836,82.769,82.8478,23900.0
2013-07-22 10:40:00,115.63,115.7,115.58,115.64,21300.0,82.8765,82.9266,82.8406,82.8836,21300.0
2013-07-22 10:50:00,115.62,115.62,115.5,115.61,7300.0,82.8693,82.8693,82.7833,82.8621,7300.0
2013-07-22 11:00:00,115.59,115.59,115.51,115.56,19800.0,82.8478,82.8478,82.7905,82.8263,19800.0
2013-07-22 11:10:00,115.58,115.73,115.58,115.68,13800.0,82.8406,82.9481,82.8406,82.9123,13800.0
2013-07-22 11:20:00,115.69,115.71,115.6,115.67,12700.0,82.9195,82.9338,82.855,82.9051,12700.0
2013-07-22 11:30:00,115.69,115.76,115.64,115.76,14000.0,82.9195,82.9696,82.8836,82.9696,14000.0
2013-07-22 11:40:00,115.75,115.8,115.68,115.68,13900.0,82.9625,82.9983,82.9123,82.9123,13900.0
2013-07-22 11:50:00,115.67,115.7,115.6,115.62,20800.0,82.9051,82.9266,82.855,82.8693,20800.0
2013-07-22 12:00:00,115.63,115.63,115.35,115.35,12200.0,82.8765,82.8765,82.6758,82.6758,12200.0
2013-07-22 12:10:00,115.35,115.48,115.32,115.47,19400.0,82.6758,82.769,82.6543,82.7618,19400.0
2013-07-22 12:20:00,115.48,115.53,115.45,115.5,16300.0,82.769,82.8048,82.7475,82.7833,16300.0
2013-07-22 12:30:00,115.49,115.51,115.46,115.48,19600.0,82.7761,82.7905,82.7546,82.769,19600.0
2013-07-22 12:40:00,115.48,115.57,115.47,115.56,13600.0,82.769,82.8335,82.7618,82.8263,13600.0
2013-07-22 12:50:00,115.56,115.57,115.46,115.46,10500.0,82.8263,82.8335,82.7546,82.7546,10500.0
2013-07-22 13:00:00,115.46,115.5,115.43,115.49,14200.0,82.7546,82.7833,82.7331,82.7761,14200.0
2013-07-22 13:10:00,115.49,115.53,115.41,115.41,16200.0,82.7761,82.8048,82.7188,82.7188,16200.0
2013-07-22 13:20:00,115.4,115.41,115.31,115.34,9100.0,82.7116,82.7188,82.6471,82.6686,9100.0
2013-07-22 13:30:00,115.35,115.41,115.31,115.31,10700.0,82.6758,82.7188,82.6471,82.6471,10700.0
2013-07-22 13:40:00,115.32,115.35,115.28,115.28,10800.0,82.6543,82.6758,82.6256,82.6256,10800.0
2013-07-22 13:50:00,115.31,115.39,115.28,115.37,17300.0,82.6471,82.7045,82.6256,82.6901,17300.0
2013-07-22 14:00:00,115.38,115.49,115.36,115.45,23000.0,82.6973,82.7761,82.683,82.7475,23000.0
2013-07-22 14:10:00,115.43,115.51,115.41,115.42,11300.0,82.7331,82.7905,82.7188,82.726,11300.0
2013-07-22 14:20:00,115.41,115.47,115.36,115.38,41700.0,82.7188,82.7618,82.683,82.6973,41700.0
2013-07-22 14:30:00,115.38,115.56,115.38,115.51,76800.0,82.6973,82.8263,82.6973,82.7905,76800.0
2013-07-22 14:40:00,115.5,115.54,115.43,115.49,33700.0,82.7833,82.812,82.7331,82.7761,33700.0
2013-07-22 14:50:00,115.5,115.59,115.48,115.59,24300.0,82.7833,82.8478,82.769,82.8478,24300.0
2013-07-22 15:00:00,115.6,115.62,115.54,115.62,37100.0,82.855,82.8693,82.812,82.8693,37100.0
2013-07-22 15:10:00,115.62,115.69,115.58,115.66,29100.0,82.8693,82.9195,82.8406,82.898,29100.0
2013-07-22 15:20:00,115.66,115.69,115.64,115.67,37800.0,82.898,82.9195,82.8836,82.9051,37800.0
2013-07-22 15:30:00,115.66,115.69,115.58,115.61,62000.0,82.898,82.9195,82.8406,82.8621,62000.0
2013-07-22 15:40:00,115.61,115.74,115.61,115.69,54300.0,82.8621,82.9553,82.8621,82.9195,54300.0
2013-07-22 15:50:00,115.68,115.74,115.65,115.65,117300.0,82.9123,82.9553,82.8908,82.8908,117300.0
2013-07-23 09:30:00,118.24,118.87,117.2,118.67,196100.0,84.7472,85.1987,84.0018,85.0554,196100.0
2013-07-23 09:40:00,118.73,119.28,118.12,119.16,93200.0,85.0984,85.4926,84.6612,85.4066,93200.0
2013-07-23 09:50:00,119.2,119.61,118.76,119.12,146600.0,85.4352,85.7291,85.1199,85.3779,146600.0
2013-07-23 10:00:00,119.09,119.3,118.09,118.09,121600.0,85.3564,85.5069,84.6396,84.6396,121600.0
2013-07-23 10:10:00,118.12,118.39,118.02,118.2,67500.0,84.6612,84.8547,84.5895,84.7185,67500.0
2013-07-23 10:20:00,118.19,118.32,118.03,118.12,41500.0,84.7113,84.8045,84.5966,84.6612,41500.0
2013-07-23 10:30:00,118.12,118.13,117.01,117.61,124700.0,84.6612,84.6683,83.8656,84.2956,124700.0
2013-07-23 10:40:00,117.57,117.8,117.48,117.8,38700.0,84.2669,84.4318,84.2024,84.4318,38700.0
2013-07-23 10:50:00,117.79,118.25,117.78,118.15,57900.0,84.4246,84.7543,84.4175,84.6827,57900.0
2013-07-23 11:00:00,118.14,118.41,118.0,118.18,74400.0,84.6755,84.869,84.5751,84.7042,74400.0
2013-07-23 11:10:00,118.13,118.47,118.12,118.28,39500.0,84.6683,84.912,84.6612,84.7758,39500.0
2013-07-23 11:20:00,118.28,118.38,118.17,118.27,35500.0,84.7758,84.8475,84.697,84.7687,35500.0
2013-07-23 11:30:00,118.25,118.44,118.18,118.44,31500.0,84.7543,84.8905,84.7042,84.8905,31500.0
2013-07-23 11:40:00,118.41,118.41,118.22,118.25,37900.0,84.869,84.869,84.7328,84.7543,37900.0
2013-07-23 11:50:00,118.26,118.28,118.2,118.26,25300.0,84.7615,84.7758,84.7185,84.7615,25300.0
2013-07-23 12:00:00,118.27,118.34,118.15,118.19,68000.0,84.7687,84.8188,84.6827,84.7113,68000.0
2013-07-23 12:10:00,118.2,118.3,118.18,118.22,30200.0,84.7185,84.7902,84.7042,84.7328,30200.0
2013-07-23 12:20:00,118.2,118.5,118.2,118.27,46700.0,84.7185,84.9335,84.7185,84.7687,46700.0
2013-07-23 12:30:00,118.26,118.37,118.14,118.22,31800.0,84.7615,84.8403,84.6755,84.7328,31800.0
2013-07-23 12:40:00,118.22,118.3,118.17,118.24,26900.0,84.7328,84.7902,84.697,84.7472,26900.0
2013-07-23 12:50:00,118.24,118.33,118.19,118.31,37800.0,84.7472,84.8117,84.7113,84.7973,37800.0
2013-07-23 13:00:00,118.32,118.38,118.28,118.3,29800.0,84.8045,84.8475,84.7758,84.7902,29800.0
2013-07-23 13:10:00,118.3,118.46,118.28,118.46,40900.0,84.7902,84.9048,84.7758,84.9048,40900.0
2013-07-23 13:20:00,118.46,118.53,118.29,118.39,91300.0,84.9048,84.955,84.783,84.8547,91300.0
2013-07-23 13:30:00,118.35,118.42,118.32,118.32,30200.0,84.826,84.8762,84.8045,84.8045,30200.0
2013-07-23 13:40:00,118.33,118.49,118.33,118.43,32700.0,84.8117,84.9263,84.8117,84.8833,32700.0
2013-07-23 13:50:00,118.43,118.51,118.35,118.38,29800.0,84.8833,84.9407,84.826,84.8475,29800.0
2013-07-23 14:00:00,118.37,118.37,118.28,118.3,39900.0,84.8403,84.8403,84.7758,84.7902,39900.0
2013-07-23 14:10:00,118.31,118.31,118.06,118.12,68200.0,84.7973,84.7973,84.6181,84.6612,68200.0
2013-07-23 14:20:00,118.13,118.22,118.02,118.07,55800.0,84.6683,84.7328,84.5895,84.6253,55800.0
2013-07-23 14:30:00,118.07,118.14,118.0,118.05,48000.0,84.6253,84.6755,84.5751,84.611,48000.0
2013-07-23 14:40:00,118.06,118.08,117.9,118.01,39100.0,84.6181,84.6325,84.5035,84.5823,39100.0
2013-07-23 14:50:00,118.01,118.06,117.93,117.98,27100.0,84.5823,84.6181,84.525,84.5608,27100.0
2013-07-23 15:00:00,117.99,117.99,117.81,117.83,43800.0,84.568,84.568,84.439,84.4533,43800.0
2013-07-23 15:10:00,117.83,117.94,117.81,117.82,49900.0,84.4533,84.5321,84.439,84.4461,49900.0
2013-07-23 15:20:00,117.82,117.92,117.68,117.78,83200.0,84.4461,84.5178,84.3458,84.4175,83200.0
2013-07-23 15:30:00,117.78,117.9,117.77,117.83,54700.0,84.4175,84.5035,84.4103,84.4533,54700.0
2013-07-23 15:40:00,117.83,117.83,117.66,117.66,137500.0,84.4533,84.4533,84.3315,84.3315,137500.0
2013-07-23 15:50:00,117.66,117.93,117.66,117.9,256600.0,84.3315,84.525,84.3315,84.5035,256600.0
2013-07-24 09:30:00,118.57,119.45,118.23,119.02,101200.0,84.9837,85.6144,84.74,85.3062,101200.0
2013-07-24 09:40:00,119.02,119.5,118.98,119.32,75500.0,85.3062,85.6502,85.2775,85.5212,75500.0
2013-07-24 09:50:00,119.33,119.67,119.27,119.43,32400.0,85.5284,85.7721,85.4854,85.6001,32400.0
2013-07-24 10:00:00,119.43,120.2,119.37,119.88,168500.0,85.6001,86.152,85.5571,85.9226,168500.0
2013-07-24 10:10:00,119.88,119.88,119.44,119.44,31900.0,85.9226,85.9226,85.6072,85.6072,31900.0
2013-07-24 10:20:00,119.49,119.73,119.3,119.51,42800.0,85.6431,85.8151,85.5069,85.6574,42800.0
2013-07-24 10:30:00,119.51,119.57,119.41,119.45,40700.0,85.6574,85.7004,85.5857,85.6144,40700.0
2013-07-24 10:40:00,119.45,119.7,119.44,119.7,35800.0,85.6144,85.7936,85.6072,85.7936,35800.0
2013-07-24 10:50:00,119.7,119.81,119.69,119.81,27800.0,85.7936,85.8724,85.7864,85.8724,27800.0
2013-07-24 11:00:00,119.81,119.88,119.74,119.8,32900.0,85.8724,85.9226,85.8223,85.8653,32900.0
2013-07-24 11:10:00,119.79,119.97,119.68,119.96,40800.0,85.8581,85.9871,85.7793,85.9799,40800.0
2013-07-24 11:20:00,119.97,120.11,119.94,120.07,80500.0,85.9871,86.0875,85.9656,86.0588,80500.0
2013-07-24 11:30:00,120.08,120.24,120.05,120.22,75200.0,86.066,86.1806,86.0445,86.1663,75200.0
2013-07-24 11:40:00,120.22,120.38,120.14,120.14,83900.0,86.1663,86.281,86.109,86.109,83900.0
2013-07-24 11:50:00,120.13,120.13,119.7,119.95,69800.0,86.1018,86.1018,85.7936,85.9728,69800.0
2013-07-24 12:00:00,119.93,119.93,119.6,119.62,28100.0,85.9584,85.9584,85.7219,85.7363,28100.0
2013-07-24 12:10:00,119.63,119.71,119.32,119.5,20400.0,85.7434,85.8008,85.5212,85.6502,20400.0
2013-07-24 12:20:00,119.49,119.49,119.23,119.26,12900.0,85.6431,85.6431,85.4567,85.4782,12900.0
2013-07-24 12:30:00,119.27,119.32,119.18,119.28,22100.0,85.4854,85.5212,85.4209,85.4926,22100.0
2013-07-24 12:40:00,119.27,119.3,119.23,119.27,19500.0,85.4854,85.5069,85.4567,85.4854,19500.0
2013-07-24 12:50:00,119.25,119.26,118.95,119.01,45200.0,85.4711,85.4782,85.256,85.299,45200.0
2013-07-24 13:00:00,119.03,119.11,118.92,118.98,40400.0,85.3134,85.3707,85.2345,85.2775,40400.0
2013-07-24 13:10:00,118.96,118.99,118.72,118.88,30000.0,85.2632,85.2847,85.0912,85.2059,30000.0
2013-07-24 13:20:00,118.86,118.96,118.59,118.96,79300.0,85.1915,85.2632,84.998,85.2632,79300.0
2013-07-24 13:30:00,118.95,119.0,118.82,118.9,35600.0,85.256,85.2919,85.1629,85.2202,35600.0
2013-07-24 13:40:00,118.9,119.04,118.85,118.9,25000.0,85.2202,85.3206,85.1844,85.2202,25000.0
2013-07-24 13:50:00,118.92,119.1,118.87,119.02,58200.0,85.2345,85.3636,85.1987,85.3062,58200.0
2013-07-24 14:00:00,119.05,119.16,118.99,119.13,32500.0,85.3277,85.4066,85.2847,85.3851,32500.0
2013-07-24 14:10:00,119.16,119.18,118.83,118.88,91000.0,85.4066,85.4209,85.17,85.2059,91000.0
2013-07-24 14:20:00,118.87,119.22,118.87,119.18,69700.0,85.1987,85.4496,85.1987,85.4209,69700.0
2013-07-24 14:30:00,119.15,119.19,118.96,119.1,58500.0,85.3994,85.4281,85.2632,85.3636,58500.0
2013-07-24 14:40:00,119.09,119.16,118.9,119.08,38200.0,85.3564,85.4066,85.2202,85.3492,38200.0
2013-07-24 14:50:00,119.08,119.23,119.05,119.22,38100.0,85.3492,85.4567,85.3277,85.4496,38100.0
2013-07-24 15:00:00,119.2,119.2,118.91,119.06,31000.0,85.4352,85.4352,85.2274,85.3349,31000.0
2013-07-24 15:10:00,119.05,119.09,118.96,118.99,39600.0,85.3277,85.3564,85.2632,85.2847,39600.0
2013-07-24 15:20:00,119.0,119.2,118.97,119.12,56600.0,85.2919,85.4352,85.2704,85.3779,56600.0
2013-07-24 15:30:00,119.11,119.19,118.94,118.95,79100.0,85.3707,85.4281,85.2489,85.256,79100.0
2013-07-24 15:40:00,118.93,119.11,118.88,118.96,112600.0,85.2417,85.3707,85.2059,85.2632,112600.0
2013-07-24 15:50:00,118.95,119.17,118.92,119.12,109700.0,85.256,85.4137,85.2345,85.3779,109700.0
2013-07-25 09:30:00,117.7,118.33,117.3,118.17,312700.0,84.3601,84.8117,84.0734,84.697,312700.0
2013-07-25 09:40:00,118.12,118.62,117.99,118.5,92000.0,84.6612,85.0195,84.568,84.9335,92000.0
2013-07-25 09:50:00,118.53,118.8,118.12,118.38,104300.0,84.955,85.1485,84.6612,84.8475,104300.0
2013-07-25 10:00:00,118.38,118.76,118.24,118.76,58300.0,84.8475,85.1199,84.7472,85.1199,58300.0
2013-07-25 10:10:00,118.72,118.73,118.48,118.58,75800.0,85.0912,85.0984,84.9192,84.9909,75800.0
2013-07-25 10:20:00,118.57,118.64,118.33,118.39,69500.0,84.9837,85.0339,84.8117,84.8547,69500.0
2013-07-25 10:30:00,118.41,118.56,118.09,118.13,64300.0,84.869,84.9765,84.6396,84.6683,64300.0
2013-07-25 10:40:00,118.12,118.38,118.04,118.24,46200.0,84.6612,84.8475,84.6038,84.7472,46200.0
2013-07-25 10:50:00,118.23,118.5,118.21,118.42,56100.0,84.74,84.9335,84.7257,84.8762,56100.0
2013-07-25 11:00:00,118.41,118.45,118.32,118.44,50800.0,84.869,84.8977,84.8045,84.8905,50800.0
2013-07-25 11:10:00,118.45,118.55,118.34,118.38,34200.0,84.8977,84.9693,84.8188,84.8475,34200.0
2013-07-25 11:20:00,118.38,118.44,118.28,118.28,54400.0,84.8475,84.8905,84.7758,84.7758,54400.0
2013-07-25 11:30:00,118.28,118.39,118.26,118.36,71800.0,84.7758,84.8547,84.7615,84.8332,71800.0
2013-07-25 11:40:00,118.36,118.39,118.32,118.35,73100.0,84.8332,84.8547,84.8045,84.826,73100.0
2013-07-25 11:50:00,118.35,118.68,118.34,118.66,31900.0,84.826,85.0625,84.8188,85.0482,31900.0
2013-07-25 12:00:00,118.65,118.66,118.52,118.63,44300.0,85.041,85.0482,84.9478,85.0267,44300.0
2013-07-25 12:10:00,118.62,118.92,118.62,118.91,24100.0,85.0195,85.2345,85.0195,85.2274,24100.0
2013-07-25 12:20:00,118.94,119.0,118.87,118.91,39800.0,85.2489,85.2919,85.1987,85.2274,39800.0
2013-07-25 12:30:00,118.91,118.94,118.8,118.91,30100.0,85.2274,85.2489,85.1485,85.2274,30100.0
2013-07-25 12:40:00,118.91,119.0,118.91,118.97,57500.0,85.2274,85.2919,85.2274,85.2704,57500.0
2013-07-25 12:50:00,118.97,119.0,118.93,118.99,39400.0,85.2704,85.2919,85.2417,85.2847,39400.0
2013-07-25 13:00:00,118.99,119.18,118.99,119.18,71700.0,85.2847,85.4209,85.2847,85.4209,71700.0
2013-07-25 13:10:00,119.18,119.39,119.17,119.36,37800.0,85.4209,85.5714,85.4137,85.5499,37800.0
2013-07-25 13:20:00,119.37,119.39,119.19,119.2,25500.0,85.5571,85.5714,85.4281,85.4352,25500.0
2013-07-25 13:30:00,119.2,119.36,119.18,119.33,32600.0,85.4352,85.5499,85.4209,85.5284,32600.0
2013-07-25 13:40:00,119.32,119.32,119.19,119.29,31600.0,85.5212,85.5212,85.4281,85.4997,31600.0
2013-07-25 13:50:00,119.28,119.44,119.27,119.35,34000.0,85.4926,85.6072,85.4854,85.5427,34000.0
2013-07-25 14:00:00,119.34,119.4,119.27,119.34,49000.0,85.5356,85.5786,85.4854,85.5356,49000.0
2013-07-25 14:10:00,119.34,119.35,119.24,119.28,38300.0,85.5356,85.5427,85.4639,85.4926,38300.0
2013-07-25 14:20:00,119.27,119.31,119.16,119.27,42100.0,85.4854,85.5141,85.4066,85.4854,42100.0
2013-07-25 14:30:00,119.26,119.34,119.18,119.22,25200.0,85.4782,85.5356,85.4209,85.4496,25200.0
2013-07-25 14:40:00,119.22,119.41,119.22,119.41,38500.0,85.4496,85.5857,85.4496,85.5857,38500.0
2013-07-25 14:50:00,119.41,119.45,119.28,119.28,44000.0,85.5857,85.6144,85.4926,85.4926,44000.0
2013-07-25 15:00:00,119.27,119.38,119.25,119.36,47500.0,85.4854,85.5642,85.4711,85.5499,47500.0
2013-07-25 15:10:00,119.36,119.43,119.24,119.33,112500.0,85.5499,85.6001,85.4639,85.5284,112500.0
2013-07-25 15:20:00,119.33,119.44,119.19,119.3,65800.0,85.5284,85.6072,85.4281,85.5069,65800.0
2013-07-25 15:30:00,119.29,119.38,119.22,119.28,75500.0,85.4997,85.5642,85.4496,85.4926,75500.0
2013-07-25 15:40:00,119.28,119.45,119.28,119.29,107100.0,85.4926,85.6144,85.4926,85.4997,107100.0
2013-07-25 15:50:00,119.3,119.52,119.13,119.5,369100.0,85.5069,85.6646,85.3851,85.6502,369100.0
2013-07-26 09:30:00,119.0,119.41,118.81,119.21,165000.0,85.2919,85.5857,85.1557,85.4424,165000.0
2013-07-26 09:40:00,119.22,119.68,119.18,119.48,56200.0,85.4496,85.7793,85.4209,85.6359,56200.0
2013-07-26 09:50:00,119.46,119.84,119.4,119.82,41900.0,85.6216,85.8939,85.5786,85.8796,41900.0
2013-07-26 10:00:00,119.81,119.81,119.6,119.65,32100.0,85.8724,85.8724,85.7219,85.7578,32100.0
2013-07-26 10:10:00,119.65,119.81,119.53,119.7,45800.0,85.7578,85.8724,85.6718,85.7936,45800.0
2013-07-26 10:20:00,119.7,119.91,119.67,119.69,26300.0,85.7936,85.9441,85.7721,85.7864,26300.0
2013-07-26 10:30:00,119.67,119.74,119.52,119.56,72500.0,85.7721,85.8223,85.6646,85.6933,72500.0
2013-07-26 10:40:00,119.57,119.57,119.23,119.31,45900.0,85.7004,85.7004,85.4567,85.5141,45900.0
2013-07-26 10:50:00,119.3,119.43,119.2,119.42,27000.0,85.5069,85.6001,85.4352,85.5929,27000.0
2013-07-26 11:00:00,119.43,119.46,119.16,119.37,24800.0,85.6001,85.6216,85.4066,85.5571,24800.0
2013-07-26 11:10:00,119.37,119.53,119.34,119.53,31100.0,85.5571,85.6718,85.5356,85.6718,31100.0
2013-07-26 11:20:00,119.51,119.56,119.35,119.47,47900.0,85.6574,85.6933,85.5427,85.6287,47900.0
2013-07-26 11:30:00,119.48,119.53,119.39,119.53,21600.0,85.6359,85.6718,85.5714,85.6718,21600.0
2013-07-26 11:40:00,119.51,119.62,119.41,119.53,22000.0,85.6574,85.7363,85.5857,85.6718,22000.0
2013-07-26 11:50:00,119.52,119.68,119.52,119.59,14100.0,85.6646,85.7793,85.6646,85.7148,14100.0
2013-07-26 12:00:00,119.59,119.75,119.45,119.74,17800.0,85.7148,85.8294,85.6144,85.8223,17800.0
2013-07-26 12:10:00,119.75,119.86,119.74,119.86,20400.0,85.8294,85.9083,85.8223,85.9083,20400.0
2013-07-26 12:20:00,119.86,119.88,119.76,119.8,23900.0,85.9083,85.9226,85.8366,85.8653,23900.0
2013-07-26 12:30:00,119.81,119.92,119.8,119.92,15700.0,85.8724,85.9513,85.8653,85.9513,15700.0
2013-07-26 12:40:00,119.91,119.92,119.82,119.9,14500.0,85.9441,85.9513,85.8796,85.9369,14500.0
2013-07-26 12:50:00,119.91,119.97,119.84,119.84,19900.0,85.9441,85.9871,85.8939,85.8939,19900.0
2013-07-26 13:00:00,119.85,119.97,119.84,119.96,11200.0,85.9011,85.9871,85.8939,85.9799,11200.0
2013-07-26 13:10:00,119.95,119.97,119.81,119.91,19100.0,85.9728,85.9871,85.8724,85.9441,19100.0
2013-07-26 13:20:00,119.9,120.05,119.9,119.93,87400.0,85.9369,86.0445,85.9369,85.9584,87400.0
2013-07-26 13:30:00,119.95,120.0,119.82,119.85,32700.0,85.9728,86.0086,85.8796,85.9011,32700.0
2013-07-26 13:40:00,119.85,119.9,119.84,119.87,20000.0,85.9011,85.9369,85.8939,85.9154,20000.0
2013-07-26 13:50:00,119.87,119.89,119.73,119.74,25800.0,85.9154,85.9298,85.8151,85.8223,25800.0
2013-07-26 14:00:00,119.72,119.72,119.55,119.6,41100.0,85.8079,85.8079,85.6861,85.7219,41100.0
2013-07-26 14:10:00,119.6,119.73,119.56,119.58,33800.0,85.7219,85.8151,85.6933,85.7076,33800.0
2013-07-26 14:20:00,119.58,119.58,119.46,119.5,40100.0,85.7076,85.7076,85.6216,85.6502,40100.0
2013-07-26 14:30:00,119.5,119.57,119.48,119.52,22700.0,85.6502,85.7004,85.6359,85.6646,22700.0
2013-07-26 14:40:00,119.52,119.62,119.52,119.58,21200.0,85.6646,85.7363,85.6646,85.7076,21200.0
2013-07-26 14:50:00,119.58,119.62,119.5,119.58,22400.0,85.7076,85.7363,85.6502,85.7076,22400.0
2013-07-26 15:00:00,119.58,119.7,119.58,119.7,23200.0,85.7076,85.7936,85.7076,85.7936,23200.0
2013-07-26 15:10:00,119.71,119.79,119.69,119.69,21900.0,85.8008,85.8581,85.7864,85.7864,21900.0
2013-07-26 15:20:00,119.68,119.85,119.63,119.75,60000.0,85.7793,85.9011,85.7434,85.8294,60000.0
2013-07-26 15:30:00,119.74,119.93,119.69,119.91,67500.0,85.8223,85.9584,85.7864,85.9441,67500.0
2013-07-26 15:40:00,119.91,119.98,119.81,119.97,60000.0,85.9441,85.9943,85.8724,85.9871,60000.0
2013-07-26 15:50:00,119.96,120.05,119.87,120.01,125900.0,85.9799,86.0445,85.9154,86.0158,125900.0
2013-07-29 09:30:00,118.79,119.44,118.78,119.43,131900.0,85.1414,85.6072,85.1342,85.6001,131900.0
2013-07-29 09:40:00,119.43,119.71,119.38,119.53,52900.0,85.6001,85.8008,85.5642,85.6718,52900.0
2013-07-29 09:50:00,119.54,119.84,119.41,119.84,19600.0,85.6789,85.8939,85.5857,85.8939,19600.0
2013-07-29 10:00:00,119.79,119.93,119.71,119.9,27600.0,85.8581,85.9584,85.8008,85.9369,27600.0
2013-07-29 10:10:00,119.91,119.99,119.83,119.89,17000.0,85.9441,86.0015,85.8868,85.9298,17000.0
2013-07-29 10:20:00,119.94,120.23,119.88,120.2,78200.0,85.9656,86.1735,85.9226,86.152,78200.0
2013-07-29 10:30:00,120.21,120.34,120.03,120.33,67400.0,86.1591,86.2523,86.0301,86.2451,67400.0
2013-07-29 10:40:00,120.33,120.39,120.24,120.39,11500.0,86.2451,86.2881,86.1806,86.2881,11500.0
2013-07-29 10:50:00,120.37,120.38,120.26,120.32,12000.0,86.2738,86.281,86.195,86.238,12000.0
2013-07-29 11:00:00,120.32,120.35,120.18,120.21,32800.0,86.238,86.2595,86.1376,86.1591,32800.0
2013-07-29 11:10:00,120.19,120.24,120.05,120.11,24500.0,86.1448,86.1806,86.0445,86.0875,24500.0
2013-07-29 11:20:00,120.13,120.16,120.03,120.15,14900.0,86.1018,86.1233,86.0301,86.1161,14900.0
2013-07-29 11:30:00,120.14,120.15,120.03,120.05,14500.0,86.109,86.1161,86.0301,86.0445,14500.0
2013-07-29 11:40:00,120.03,120.04,119.94,119.99,11700.0,86.0301,86.0373,85.9656,86.0015,11700.0
2013-07-29 11:50:00,119.99,120.01,119.95,119.96,10200.0,86.0015,86.0158,85.9728,85.9799,10200.0
2013-07-29 12:00:00,119.95,120.17,119.95,120.1,26800.0,85.9728,86.1305,85.9728,86.0803,26800.0
2013-07-29 12:10:00,120.1,120.1,119.84,119.85,15000.0,86.0803,86.0803,85.8939,85.9011,15000.0
2013-07-29 12:20:00,119.86,119.89,119.79,119.81,17200.0,85.9083,85.9298,85.8581,85.8724,17200.0
2013-07-29 12:30:00,119.79,119.84,119.78,119.82,12700.0,85.8581,85.8939,85.8509,85.8796,12700.0
2013-07-29 12:40:00,119.82,120.09,119.81,120.08,18100.0,85.8796,86.0731,85.8724,86.066,18100.0
2013-07-29 12:50:00,120.09,120.2,120.09,120.19,18600.0,86.0731,86.152,86.0731,86.1448,18600.0
2013-07-29 13:00:00,120.18,120.24,120.15,120.21,14700.0,86.1376,86.1806,86.1161,86.1591,14700.0
2013-07-29 13:10:00,120.2,120.28,120.14,120.24,43000.0,86.152,86.2093,86.109,86.1806,43000.0
2013-07-29 13:20:00,120.22,120.27,120.04,120.08,17000.0,86.1663,86.2021,86.0373,86.066,17000.0
2013-07-29 13:30:00,120.05,120.1,120.03,120.1,13800.0,86.0445,86.0803,86.0301,86.0803,13800.0
2013-07-29 13:40:00,120.07,120.15,120.07,120.15,29300.0,86.0588,86.1161,86.0588,86.1161,29300.0
2013-07-29 13:50:00,120.17,120.29,120.17,120.27,16000.0,86.1305,86.2165,86.1305,86.2021,16000.0
2013-07-29 14:00:00,120.27,120.33,120.21,120.28,24300.0,86.2021,86.2451,86.1591,86.2093,24300.0
2013-07-29 14:10:00,120.28,120.33,120.22,120.22,13000.0,86.2093,86.2451,86.1663,86.1663,13000.0
2013-07-29 14:20:00,120.22,120.3,120.16,120.19,21700.0,86.1663,86.2236,86.1233,86.1448,21700.0
2013-07-29 14:30:00,120.19,120.31,120.17,120.22,31700.0,86.1448,86.2308,86.1305,86.1663,31700.0
2013-07-29 14:40:00,120.22,120.28,120.06,120.13,122400.0,86.1663,86.2093,86.0516,86.1018,122400.0
2013-07-29 14:50:00,120.12,120.13,120.01,120.02,14200.0,86.0946,86.1018,86.0158,86.023,14200.0
2013-07-29 15:00:00,120.01,120.17,120.0,120.15,53100.0,86.0158,86.1305,86.0086,86.1161,53100.0
2013-07-29 15:10:00,120.17,120.2,120.11,120.12,117700.0,86.1305,86.152,86.0875,86.0946,117700.0
2013-07-29 15:20:00,120.11,120.16,120.03,120.13,23700.0,86.0875,86.1233,86.0301,86.1018,23700.0
2013-07-29 15:30:00,120.11,120.22,120.11,120.21,75700.0,86.0875,86.1663,86.0875,86.1591,75700.0
2013-07-29 15:40:00,120.21,120.25,120.11,120.25,52200.0,86.1591,86.1878,86.0875,86.1878,52200.0
2013-07-29 15:50:00,120.24,120.25,119.89,120.04,191800.0,86.1806,86.1878,85.9298,86.0373,191800.0
2013-07-30 09:30:00,120.52,120.81,120.0,120.45,100600.0,86.3813,86.5892,86.0086,86.3312,100600.0
2013-07-30 09:40:00,120.38,120.72,120.36,120.7,28100.0,86.281,86.5247,86.2666,86.5103,28100.0
2013-07-30 09:50:00,120.69,120.81,120.63,120.78,32200.0,86.5032,86.5892,86.4602,86.5677,32200.0
2013-07-30 10:00:00,120.71,120.92,120.66,120.74,42100.0,86.5175,86.668,86.4817,86.539,42100.0
2013-07-30 10:10:00,120.73,120.9,120.71,120.77,25400.0,86.5318,86.6537,86.5175,86.5605,25400.0
2013-07-30 10:20:00,120.72,120.85,120.71,120.83,23200.0,86.5247,86.6178,86.5175,86.6035,23200.0
2013-07-30 10:30:00,120.83,120.92,120.79,120.8,24300.0,86.6035,86.668,86.5748,86.582,24300.0
2013-07-30 10:40:00,120.76,120.82,120.62,120.62,103100.0,86.5533,86.5963,86.453,86.453,103100.0
2013-07-30 10:50:00,120.62,120.67,120.14,120.18,68400.0,86.453,86.4888,86.109,86.1376,68400.0
2013-07-30 11:00:00,120.17,120.31,120.15,120.31,27400.0,86.1305,86.2308,86.1161,86.2308,27400.0
2013-07-30 11:10:00,120.32,120.42,120.22,120.32,27500.0,86.238,86.3096,86.1663,86.238,27500.0
2013-07-30 11:20:00,120.35,120.36,120.2,120.36,55900.0,86.2595,86.2666,86.152,86.2666,55900.0
2013-07-30 11:30:00,120.36,120.52,120.29,120.3,34500.0,86.2666,86.3813,86.2165,86.2236,34500.0
2013-07-30 11:40:00,120.33,120.54,120.33,120.54,29600.0,86.2451,86.3957,86.2451,86.3957,29600.0
2013-07-30 11:50:00,120.54,120.54,120.31,120.42,29600.0,86.3957,86.3957,86.2308,86.3096,29600.0
2013-07-30 12:00:00,120.43,120.49,120.18,120.22,38800.0,86.3168,86.3598,86.1376,86.1663,38800.0
2013-07-30 12:10:00,120.2,120.26,120.03,120.03,30800.0,86.152,86.195,86.0301,86.0301,30800.0
2013-07-30 12:20:00,120.04,120.14,119.89,119.96,30600.0,86.0373,86.109,85.9298,85.9799,30600.0
2013-07-30 12:30:00,119.99,120.13,119.99,120.09,20500.0,86.0015,86.1018,86.0015,86.0731,20500.0
2013-07-30 12:40:00,120.08,120.15,120.06,120.06,16900.0,86.066,86.1161,86.0516,86.0516,16900.0
2013-07-30 12:50:00,120.05,120.16,120.01,120.08,30500.0,86.0445,86.1233,86.0158,86.066,30500.0
2013-07-30 13:00:00,120.08,120.13,119.93,119.95,29700.0,86.066,86.1018,85.9584,85.9728,29700.0
2013-07-30 13:10:00,119.94,119.99,119.79,119.8,20800.0,85.9656,86.0015,85.8581,85.8653,20800.0
2013-07-30 13:20:00,119.81,119.82,119.58,119.67,47600.0,85.8724,85.8796,85.7076,85.7721,47600.0
2013-07-30 13:30:00,119.69,119.7,119.57,119.64,46800.0,85.7864,85.7936,85.7004,85.7506,46800.0
2013-07-30 13:40:00,119.65,119.72,119.48,119.62,40100.0,85.7578,85.8079,85.6359,85.7363,40100.0
2013-07-30 13:50:00,119.6,119.84,119.6,119.82,24300.0,85.7219,85.8939,85.7219,85.8796,24300.0
2013-07-30 14:00:00,119.82,119.86,119.74,119.85,45500.0,85.8796,85.9083,85.8223,85.9011,45500.0
2013-07-30 14:10:00,119.83,119.95,119.75,119.91,27400.0,85.8868,85.9728,85.8294,85.9441,27400.0
2013-07-30 14:20:00,119.92,120.0,119.89,119.97,16400.0,85.9513,86.0086,85.9298,85.9871,16400.0
2013-07-30 14:30:00,119.97,120.12,119.95,120.12,33100.0,85.9871,86.0946,85.9728,86.0946,33100.0
2013-07-30 14:40:00,120.14,120.14,119.98,120.07,38300.0,86.109,86.109,85.9943,86.0588,38300.0
2013-07-30 14:50:00,120.07,120.16,119.95,119.98,33300.0,86.0588,86.1233,85.9728,85.9943,33300.0
2013-07-30 15:00:00,120.0,120.21,119.92,120.21,34100.0,86.0086,86.1591,85.9513,86.1591,34100.0
2013-07-30 15:10:00,120.21,120.24,120.15,120.17,19900.0,86.1591,86.1806,86.1161,86.1305,19900.0
2013-07-30 15:20:00,120.18,120.28,120.16,120.26,30200.0,86.1376,86.2093,86.1233,86.195,30200.0
2013-07-30 15:30:00,120.26,120.28,120.21,120.23,36300.0,86.195,86.2093,86.1591,86.1735,36300.0
2013-07-30 15:40:00,120.23,120.28,120.17,120.22,54900.0,86.1735,86.2093,86.1305,86.1663,54900.0
2013-07-30 15:50:00,120.23,120.24,120.1,120.11,96300.0,86.1735,86.1806,86.0803,86.0875,96300.0
2013-07-31 09:30:00,120.44,120.92,120.27,120.92,68100.0,86.324,86.668,86.2021,86.668,68100.0
2013-07-31 09:40:00,120.92,120.92,120.63,120.76,48200.0,86.668,86.668,86.4602,86.5533,48200.0
2013-07-31 09:50:00,120.7,120.75,120.58,120.7,72600.0,86.5103,86.5462,86.4243,86.5103,72600.0
2013-07-31 10:00:00,120.66,120.81,120.57,120.8,38800.0,86.4817,86.5892,86.4172,86.582,38800.0
2013-07-31 10:10:00,120.81,121.0,120.8,120.82,31400.0,86.5892,86.7254,86.582,86.5963,31400.0
2013-07-31 10:20:00,120.83,121.21,120.81,121.18,93800.0,86.6035,86.8759,86.5892,86.8544,93800.0
2013-07-31 10:30:00,121.18,121.57,121.12,121.5,56800.0,86.8544,87.1339,86.8114,87.0837,56800.0
2013-07-31 10:40:00,121.53,121.54,121.0,121.05,68500.0,87.1052,87.1124,86.7254,86.7612,68500.0
2013-07-31 10:50:00,121.09,121.14,120.8,120.81,36800.0,86.7899,86.8257,86.582,86.5892,36800.0
2013-07-31 11:00:00,120.82,120.95,120.72,120.86,23000.0,86.5963,86.6895,86.5247,86.625,23000.0
2013-07-31 11:10:00,120.84,120.85,120.16,120.26,112500.0,86.6107,86.6178,86.1233,86.195,112500.0
2013-07-31 11:20:00,120.25,120.35,120.17,120.19,31100.0,86.1878,86.2595,86.1305,86.1448,31100.0
2013-07-31 11:30:00,120.18,120.2,119.98,119.98,34100.0,86.1376,86.152,85.9943,85.9943,34100.0
2013-07-31 11:40:00,119.98,120.15,119.95,120.05,31300.0,85.9943,86.1161,85.9728,86.0445,31300.0
2013-07-31 11:50:00,120.05,120.05,119.95,119.96,26800.0,86.0445,86.0445,85.9728,85.9799,26800.0
2013-07-31 12:00:00,119.95,119.96,119.82,119.92,28700.0,85.9728,85.9799,85.8796,85.9513,28700.0
2013-07-31 12:10:00,119.93,120.02,119.91,119.97,17000.0,85.9584,86.023,85.9441,85.9871,17000.0
2013-07-31 12:20:00,120.02,120.04,119.93,119.94,21900.0,86.023,86.0373,85.9584,85.9656,21900.0
2013-07-31 12:30:00,119.94,119.97,119.76,119.81,26600.0,85.9656,85.9871,85.8366,85.8724,26600.0
2013-07-31 12:40:00,119.8,119.82,119.57,119.61,21600.0,85.8653,85.8796,85.7004,85.7291,21600.0
2013-07-31 12:50:00,119.59,119.6,119.39,119.39,21200.0,85.7148,85.7219,85.5714,85.5714,21200.0
2013-07-31 13:00:00,119.4,119.5,119.34,119.34,22900.0,85.5786,85.6502,85.5356,85.5356,22900.0
2013-07-31 13:10:00,119.34,119.46,119.32,119.46,14200.0,85.5356,85.6216,85.5212,85.6216,14200.0
2013-07-31 13:20:00,119.47,119.59,119.47,119.56,12600.0,85.6287,85.7148,85.6287,85.6933,12600.0
2013-07-31 13:30:00,119.53,119.57,119.51,119.54,29300.0,85.6718,85.7004,85.6574,85.6789,29300.0
2013-07-31 13:40:00,119.53,119.76,119.5,119.76,17600.0,85.6718,85.8366,85.6502,85.8366,17600.0
2013-07-31 13:50:00,119.77,119.91,119.75,119.9,17000.0,85.8438,85.9441,85.8294,85.9369,17000.0
2013-07-31 14:00:00,119.89,120.17,119.8,120.1,42300.0,85.9298,86.1305,85.8653,86.0803,42300.0
2013-07-31 14:10:00,120.1,120.15,119.7,119.8,19800.0,86.0803,86.1161,85.7936,85.8653,19800.0
2013-07-31 14:20:00,119.8,120.12,119.8,120.1,16600.0,85.8653,86.0946,85.8653,86.0803,16600.0
2013-07-31 14:30:00,120.1,120.41,120.1,120.26,39600.0,86.0803,86.3025,86.0803,86.195,39600.0
2013-07-31 14:40:00,120.27,120.54,120.27,120.51,21800.0,86.2021,86.3957,86.2021,86.3742,21800.0
2013-07-31 14:50:00,120.52,120.66,120.52,120.6,21800.0,86.3813,86.4817,86.3813,86.4387,21800.0
2013-07-31 15:00:00,120.59,120.59,120.16,120.29,61100.0,86.4315,86.4315,86.1233,86.2165,61100.0
2013-07-31 15:10:00,120.31,120.44,120.23,120.36,57100.0,86.2308,86.324,86.1735,86.2666,57100.0
2013-07-31 15:20:00,120.36,120.56,120.24,120.56,47000.0,86.2666,86.41,86.1806,86.41,47000.0
2013-07-31 15:30:00,120.56,120.56,120.22,120.32,50300.0,86.41,86.41,86.1663,86.238,50300.0
2013-07-31 15:40:00,120.32,120.33,120.11,120.18,72600.0,86.238,86.2451,86.0875,86.1376,72600.0
2013-07-31 15:50:00,120.19,120.32,120.0,120.15,142700.0,86.1448,86.238,86.0086,86.1161,142700.0
2013-08-01 09:30:00,120.76,121.53,120.75,121.36,63400.0,86.5533,87.1052,86.5462,86.9834,63400.0
2013-08-01 09:40:00,121.33,121.7,121.24,121.45,46500.0,86.9619,87.2271,86.8974,87.0479,46500.0
2013-08-01 09:50:00,121.51,121.77,121.42,121.57,31900.0,87.0909,87.2772,87.0264,87.1339,31900.0
2013-08-01 10:00:00,121.62,122.0,121.62,121.92,51800.0,87.1697,87.4421,87.1697,87.3848,51800.0
2013-08-01 10:10:00,121.87,121.97,121.77,121.82,26200.0,87.3489,87.4206,87.2772,87.3131,26200.0
2013-08-01 10:20:00,121.8,121.95,121.73,121.81,33800.0,87.2987,87.4063,87.2486,87.3059,33800.0
2013-08-01 10:30:00,121.76,121.8,121.48,121.49,74500.0,87.2701,87.2987,87.0694,87.0766,74500.0
2013-08-01 10:40:00,121.48,121.85,121.45,121.83,37400.0,87.0694,87.3346,87.0479,87.3203,37400.0
2013-08-01 10:50:00,121.87,121.87,121.66,121.75,32200.0,87.3489,87.3489,87.1984,87.2629,32200.0
2013-08-01 11:00:00,121.73,121.8,121.59,121.69,33200.0,87.2486,87.2987,87.1482,87.2199,33200.0
2013-08-01 11:10:00,121.69,121.7,121.66,121.68,23200.0,87.2199,87.2271,87.1984,87.2127,23200.0
2013-08-01 11:20:00,121.69,121.7,121.6,121.64,20400.0,87.2199,87.2271,87.1554,87.1841,20400.0
2013-08-01 11:30:00,121.64,121.69,121.59,121.66,30300.0,87.1841,87.2199,87.1482,87.1984,30300.0
2013-08-01 11:40:00,121.66,121.69,121.57,121.64,14300.0,87.1984,87.2199,87.1339,87.1841,14300.0
2013-08-01 11:50:00,121.65,121.7,121.61,121.61,27500.0,87.1912,87.2271,87.1626,87.1626,27500.0
2013-08-01 12:00:00,121.63,121.65,121.57,121.63,16000.0,87.1769,87.1912,87.1339,87.1769,16000.0
2013-08-01 12:10:00,121.63,121.83,121.61,121.8,32700.0,87.1769,87.3203,87.1626,87.2987,32700.0
2013-08-01 12:20:00,121.8,121.82,121.74,121.82,10100.0,87.2987,87.3131,87.2557,87.3131,10100.0
2013-08-01 12:30:00,121.82,121.85,121.74,121.83,10800.0,87.3131,87.3346,87.2557,87.3203,10800.0
2013-08-01 12:40:00,121.82,121.89,121.65,121.72,15700.0,87.3131,87.3633,87.1912,87.2414,15700.0
2013-08-01 12:50:00,121.72,121.94,121.69,121.93,16000.0,87.2414,87.3991,87.2199,87.3919,16000.0
2013-08-01 13:00:00,121.94,122.0,121.8,121.86,22100.0,87.3991,87.4421,87.2987,87.3418,22100.0
2013-08-01 13:10:00,121.86,121.97,121.86,121.93,14400.0,87.3418,87.4206,87.3418,87.3919,14400.0
2013-08-01 13:20:00,121.93,121.94,121.82,121.89,7400.0,87.3919,87.3991,87.3131,87.3633,7400.0
2013-08-01 13:30:00,121.88,121.95,121.82,121.91,13900.0,87.3561,87.4063,87.3131,87.3776,13900.0
2013-08-01 13:40:00,121.89,121.95,121.83,121.93,23800.0,87.3633,87.4063,87.3203,87.3919,23800.0
2013-08-01 13:50:00,121.95,121.98,121.9,121.94,17600.0,87.4063,87.4278,87.3704,87.3991,17600.0
2013-08-01 14:00:00,121.95,122.0,121.9,122.0,27200.0,87.4063,87.4421,87.3704,87.4421,27200.0
2013-08-01 14:10:00,122.0,122.0,121.89,121.93,24300.0,87.4421,87.4421,87.3633,87.3919,24300.0
2013-08-01 14:20:00,121.95,121.97,121.88,121.95,14900.0,87.4063,87.4206,87.3561,87.4063,14900.0
2013-08-01 14:30:00,121.96,122.17,121.95,122.16,43100.0,87.4134,87.5639,87.4063,87.5568,43100.0
2013-08-01 14:40:00,122.16,122.16,121.96,122.01,16300.0,87.5568,87.5568,87.4134,87.4493,16300.0
2013-08-01 14:50:00,122.03,122.13,122.03,122.07,18600.0,87.4636,87.5353,87.4636,87.4923,18600.0
2013-08-01 15:00:00,122.06,122.11,122.04,122.07,18800.0,87.4851,87.5209,87.4708,87.4923,18800.0
2013-08-01 15:10:00,122.06,122.1,122.03,122.08,19800.0,87.4851,87.5138,87.4636,87.4994,19800.0
2013-08-01 15:20:00,122.07,122.09,121.91,122.02,26500.0,87.4923,87.5066,87.3776,87.4564,26500.0
2013-08-01 15:30:00,122.0,122.15,121.98,122.13,33700.0,87.4421,87.5496,87.4278,87.5353,33700.0
2013-08-01 15:40:00,122.15,122.18,122.08,122.14,40900.0,87.5496,87.5711,87.4994,87.5424,40900.0
2013-08-01 15:50:00,122.15,122.24,122.1,122.21,110300.0,87.5496,87.6141,87.5138,87.5926,110300.0
2013-08-02 09:30:00,123.12,123.38,121.94,123.02,114900.0,88.2448,88.4312,87.3991,88.1732,114900.0
2013-08-02 09:40:00,122.92,122.93,122.64,122.74,40200.0,88.1015,88.1087,87.9008,87.9725,40200.0
2013-08-02 09:50:00,122.78,123.1,122.72,123.09,52700.0,88.0012,88.2305,87.9581,88.2233,52700.0
2013-08-02 10:00:00,123.07,123.5,123.05,123.5,54900.0,88.209,88.5172,88.1947,88.5172,54900.0
2013-08-02 10:10:00,123.48,123.53,123.23,123.52,54800.0,88.5029,88.5387,88.3237,88.5315,54800.0
2013-08-02 10:20:00,123.51,123.51,123.25,123.43,35600.0,88.5244,88.5244,88.338,88.467,35600.0
2013-08-02 10:30:00,123.39,123.51,123.31,123.49,37600.0,88.4384,88.5244,88.381,88.51,37600.0
2013-08-02 10:40:00,123.49,123.49,123.32,123.48,18600.0,88.51,88.51,88.3882,88.5029,18600.0
2013-08-02 10:50:00,123.48,123.62,123.36,123.43,20900.0,88.5029,88.6032,88.4169,88.467,20900.0
2013-08-02 11:00:00,123.45,123.45,123.28,123.35,32400.0,88.4814,88.4814,88.3595,88.4097,32400.0
2013-08-02 11:10:00,123.34,123.55,123.24,123.54,36700.0,88.4025,88.553,88.3309,88.5459,36700.0
2013-08-02 11:20:00,123.53,123.72,123.42,123.7,36300.0,88.5387,88.6749,88.4599,88.6606,36300.0
2013-08-02 11:30:00,123.7,123.9,123.69,123.9,41900.0,88.6606,88.8039,88.6534,88.8039,41900.0
2013-08-02 11:40:00,123.9,123.98,123.76,123.79,34200.0,88.8039,88.8612,88.7036,88.7251,34200.0
2013-08-02 11:50:00,123.79,124.08,123.79,123.99,54200.0,88.7251,88.9329,88.7251,88.8684,54200.0
2013-08-02 12:00:00,123.99,124.04,123.83,123.92,26200.0,88.8684,88.9042,88.7537,88.8182,26200.0
2013-08-02 12:10:00,123.92,124.06,123.9,123.9,40100.0,88.8182,88.9186,88.8039,88.8039,40100.0
2013-08-02 12:20:00,123.9,123.92,123.76,123.8,80700.0,88.8039,88.8182,88.7036,88.7322,80700.0
2013-08-02 12:30:00,123.8,123.85,123.73,123.82,37200.0,88.7322,88.7681,88.6821,88.7466,37200.0
2013-08-02 12:40:00,123.82,123.82,123.65,123.69,22200.0,88.7466,88.7466,88.6247,88.6534,22200.0
2013-08-02 12:50:00,123.7,123.7,123.33,123.41,28100.0,88.6606,88.6606,88.3954,88.4527,28100.0
2013-08-02 13:00:00,123.42,123.42,123.03,123.09,25400.0,88.4599,88.4599,88.1803,88.2233,25400.0
2013-08-02 13:10:00,123.09,123.19,123.03,123.12,23900.0,88.2233,88.295,88.1803,88.2448,23900.0
2013-08-02 13:20:00,123.1,123.31,123.09,123.3,18400.0,88.2305,88.381,88.2233,88.3739,18400.0
2013-08-02 13:30:00,123.29,123.31,123.12,123.13,19700.0,88.3667,88.381,88.2448,88.252,19700.0
2013-08-02 13:40:00,123.12,123.27,123.12,123.24,11200.0,88.2448,88.3524,88.2448,88.3309,11200.0
2013-08-02 13:50:00,123.25,123.37,123.22,123.24,20100.0,88.338,88.424,88.3165,88.3309,20100.0
2013-08-02 14:00:00,123.25,123.42,123.16,123.4,44400.0,88.338,88.4599,88.2735,88.4455,44400.0
2013-08-02 14:10:00,123.39,123.44,123.28,123.29,22400.0,88.4384,88.4742,88.3595,88.3667,22400.0
2013-08-02 14:20:00,123.29,123.41,123.24,123.37,32800.0,88.3667,88.4527,88.3309,88.424,32800.0
2013-08-02 14:30:00,123.4,123.46,123.34,123.38,32900.0,88.4455,88.4885,88.4025,88.4312,32900.0
2013-08-02 14:40:00,123.37,123.55,123.35,123.55,18900.0,88.424,88.553,88.4097,88.553,18900.0
2013-08-02 14:50:00,123.54,123.57,123.47,123.57,31600.0,88.5459,88.5674,88.4957,88.5674,31600.0
2013-08-02 15:00:00,123.57,123.57,123.4,123.42,22300.0,88.5674,88.5674,88.4455,88.4599,22300.0
2013-08-02 15:10:00,123.43,123.57,123.41,123.47,83200.0,88.467,88.5674,88.4527,88.4957,83200.0
2013-08-02 15:20:00,123.47,123.56,123.38,123.52,59600.0,88.4957,88.5602,88.4312,88.5315,59600.0
2013-08-02 15:30:00,123.52,123.59,123.48,123.58,83100.0,88.5315,88.5817,88.5029,88.5745,83100.0
2013-08-02 15:40:00,123.56,123.78,123.56,123.67,77300.0,88.5602,88.7179,88.5602,88.639,77300.0
2013-08-02 15:50:00,123.67,123.77,123.6,123.74,137700.0,88.639,88.7107,88.5889,88.6892,137700.0
2013-08-05 09:30:00,123.55,123.74,123.29,123.37,43200.0,88.553,88.6892,88.3667,88.424,43200.0
2013-08-05 09:40:00,123.45,123.5,123.23,123.41,25100.0,88.4814,88.5172,88.3237,88.4527,25100.0
2013-08-05 09:50:00,123.41,123.85,123.4,123.68,37900.0,88.4527,88.7681,88.4455,88.6462,37900.0
2013-08-05 10:00:00,123.69,123.83,123.58,123.63,51700.0,88.6534,88.7537,88.5745,88.6104,51700.0
2013-08-05 10:10:00,123.62,123.94,123.62,123.94,37600.0,88.6032,88.8326,88.6032,88.8326,37600.0
2013-08-05 10:20:00,123.97,124.09,123.83,124.07,50700.0,88.8541,88.9401,88.7537,88.9257,50700.0
2013-08-05 10:30:00,124.08,124.3,124.07,124.3,36400.0,88.9329,89.0906,88.9257,89.0906,36400.0
2013-08-05 10:40:00,124.28,124.61,124.28,124.57,42500.0,89.0763,89.3128,89.0763,89.2841,42500.0
2013-08-05 10:50:00,124.54,124.63,124.42,124.53,23700.0,89.2626,89.3271,89.1766,89.2554,23700.0
2013-08-05 11:00:00,124.51,124.57,124.44,124.46,44800.0,89.2411,89.2841,89.1909,89.2053,44800.0
2013-08-05 11:10:00,124.49,124.54,124.35,124.37,48500.0,89.2268,89.2626,89.1264,89.1408,48500.0
2013-08-05 11:20:00,124.37,124.37,124.19,124.25,32000.0,89.1408,89.1408,89.0118,89.0548,32000.0
2013-08-05 11:30:00,124.29,124.32,124.0,124.11,20800.0,89.0834,89.1049,88.8756,88.9544,20800.0
2013-08-05 11:40:00,124.14,124.22,124.11,124.2,20900.0,88.9759,89.0333,88.9544,89.0189,20900.0
2013-08-05 11:50:00,124.22,124.23,123.95,123.95,10500.0,89.0333,89.0404,88.8397,88.8397,10500.0
2013-08-05 12:00:00,123.96,123.98,123.81,123.83,13900.0,88.8469,88.8612,88.7394,88.7537,13900.0
2013-08-05 12:10:00,123.83,124.08,123.83,124.07,7600.0,88.7537,88.9329,88.7537,88.9257,7600.0
2013-08-05 12:20:00,124.07,124.15,124.04,124.04,10500.0,88.9257,88.9831,88.9042,88.9042,10500.0
2013-08-05 12:30:00,124.06,124.07,123.95,124.02,17000.0,88.9186,88.9257,88.8397,88.8899,17000.0
2013-08-05 12:40:00,124.01,124.02,123.93,123.95,8600.0,88.8827,88.8899,88.8254,88.8397,8600.0
2013-08-05 12:50:00,123.98,124.21,123.96,124.13,69900.0,88.8612,89.0261,88.8469,88.9687,69900.0
2013-08-05 13:00:00,124.12,124.12,123.92,123.92,17400.0,88.9616,88.9616,88.8182,88.8182,17400.0
2013-08-05 13:10:00,123.92,124.08,123.91,124.08,8000.0,88.8182,88.9329,88.8111,88.9329,8000.0
2013-08-05 13:20:00,124.07,124.14,124.06,124.08,11800.0,88.9257,88.9759,88.9186,88.9329,11800.0
2013-08-05 13:30:00,124.09,124.09,123.99,124.05,16200.0,88.9401,88.9401,88.8684,88.9114,16200.0
2013-08-05 13:40:00,124.04,124.04,123.95,123.95,15100.0,88.9042,88.9042,88.8397,88.8397,15100.0
2013-08-05 13:50:00,123.97,124.15,123.95,124.13,14600.0,88.8541,88.9831,88.8397,88.9687,14600.0
2013-08-05 14:00:00,124.13,124.18,124.01,124.16,16500.0,88.9687,89.0046,88.8827,88.9903,16500.0
2013-08-05 14:10:00,124.15,124.18,124.05,124.05,23100.0,88.9831,89.0046,88.9114,88.9114,23100.0
2013-08-05 14:20:00,124.06,124.17,124.06,124.12,16000.0,88.9186,88.9974,88.9186,88.9616,16000.0
2013-08-05 14:30:00,124.13,124.17,124.05,124.1,15900.0,88.9687,88.9974,88.9114,88.9472,15900.0
2013-08-05 14:40:00,124.11,124.25,124.08,124.21,22300.0,88.9544,89.0548,88.9329,89.0261,22300.0
2013-08-05 14:50:00,124.22,124.28,124.15,124.27,19100.0,89.0333,89.0763,88.9831,89.0691,19100.0
2013-08-05 15:00:00,124.24,124.24,124.1,124.2,31400.0,89.0476,89.0476,88.9472,89.0189,31400.0
2013-08-05 15:10:00,124.2,124.25,124.12,124.21,26700.0,89.0189,89.0548,88.9616,89.0261,26700.0
2013-08-05 15:20:00,124.21,124.32,124.17,124.28,41700.0,89.0261,89.1049,88.9974,89.0763,41700.0
2013-08-05 15:30:00,124.27,124.27,124.1,124.22,44000.0,89.0691,89.0691,88.9472,89.0333,44000.0
2013-08-05 15:40:00,124.22,124.29,124.21,124.21,33700.0,89.0333,89.0834,89.0261,89.0261,33700.0
2013-08-05 15:50:00,124.23,124.25,124.06,124.13,76100.0,89.0404,89.0548,88.9186,88.9687,76100.0
2013-08-06 09:30:00,124.04,124.5,124.01,124.15,60100.0,88.9042,89.2339,88.8827,88.9831,60100.0
2013-08-06 09:40:00,124.15,124.47,123.88,124.33,46900.0,88.9831,89.2124,88.7896,89.1121,46900.0
2013-08-06 09:50:00,124.34,124.53,124.01,124.44,65400.0,89.1193,89.2554,88.8827,89.1909,65400.0
2013-08-06 10:00:00,124.43,124.52,124.3,124.37,36500.0,89.1838,89.2483,89.0906,89.1408,36500.0
2013-08-06 10:10:00,124.37,124.47,124.25,124.36,44200.0,89.1408,89.2124,89.0548,89.1336,44200.0
2013-08-06 10:20:00,124.36,124.36,124.15,124.18,33900.0,89.1336,89.1336,88.9831,89.0046,33900.0
2013-08-06 10:30:00,124.17,124.26,123.96,124.06,41200.0,88.9974,89.0619,88.8469,88.9186,41200.0
2013-08-06 10:40:00,124.04,124.24,124.01,124.05,36400.0,88.9042,89.0476,88.8827,88.9114,36400.0
2013-08-06 10:50:00,124.03,124.18,124.02,124.12,55600.0,88.8971,89.0046,88.8899,88.9616,55600.0
2013-08-06 11:00:00,124.1,124.15,123.96,124.0,59200.0,88.9472,88.9831,88.8469,88.8756,59200.0
2013-08-06 11:10:00,124.03,124.13,124.02,124.13,36400.0,88.8971,88.9687,88.8899,88.9687,36400.0
2013-08-06 11:20:00,124.11,124.2,124.06,124.19,46500.0,88.9544,89.0189,88.9186,89.0118,46500.0
2013-08-06 11:30:00,124.18,124.2,124.12,124.2,36300.0,89.0046,89.0189,88.9616,89.0189,36300.0
2013-08-06 11:40:00,124.19,124.3,124.18,124.25,22400.0,89.0118,89.0906,89.0046,89.0548,22400.0
2013-08-06 11:50:00,124.25,124.3,124.25,124.27,39100.0,89.0548,89.0906,89.0548,89.0691,39100.0
2013-08-06 12:00:00,124.26,124.3,124.24,124.28,26200.0,89.0619,89.0906,89.0476,89.0763,26200.0
2013-08-06 12:10:00,124.28,124.34,124.25,124.29,50400.0,89.0763,89.1193,89.0548,89.0834,50400.0
2013-08-06 12:20:00,124.28,124.28,123.95,123.99,22300.0,89.0763,89.0763,88.8397,88.8684,22300.0
2013-08-06 12:30:00,124.0,124.03,123.87,123.97,23800.0,88.8756,88.8971,88.7824,88.8541,23800.0
2013-08-06 12:40:00,123.97,124.03,123.93,124.02,15700.0,88.8541,88.8971,88.8254,88.8899,15700.0
2013-08-06 12:50:00,124.02,124.12,123.96,124.1,6800.0,88.8899,88.9616,88.8469,88.9472,6800.0
2013-08-06 13:00:00,124.1,124.21,124.04,124.04,10900.0,88.9472,89.0261,88.9042,88.9042,10900.0
2013-08-06 13:10:00,124.04,124.09,123.99,124.08,15200.0,88.9042,88.9401,88.8684,88.9329,15200.0
2013-08-06 13:20:00,124.07,124.13,124.0,124.12,19500.0,88.9257,88.9687,88.8756,88.9616,19500.0
2013-08-06 13:30:00,124.12,124.18,124.1,124.11,15800.0,88.9616,89.0046,88.9472,88.9544,15800.0
2013-08-06 13:40:00,124.1,124.21,124.1,124.12,13200.0,88.9472,89.0261,88.9472,88.9616,13200.0
2013-08-06 13:50:00,124.12,124.17,124.1,124.12,12700.0,88.9616,88.9974,88.9472,88.9616,12700.0
2013-08-06 14:00:00,124.14,124.3,124.12,124.22,28700.0,88.9759,89.0906,88.9616,89.0333,28700.0
2013-08-06 14:10:00,124.23,124.31,124.21,124.24,84100.0,89.0404,89.0978,89.0261,89.0476,84100.0
2013-08-06 14:20:00,124.24,124.31,124.21,124.28,28600.0,89.0476,89.0978,89.0261,89.0763,28600.0
2013-08-06 14:30:00,124.28,124.32,124.2,124.32,25200.0,89.0763,89.1049,89.0189,89.1049,25200.0
2013-08-06 14:40:00,124.31,124.37,124.25,124.3,47800.0,89.0978,89.1408,89.0548,89.0906,47800.0
2013-08-06 14:50:00,124.3,124.3,124.16,124.2,78200.0,89.0906,89.0906,88.9903,89.0189,78200.0
2013-08-06 15:00:00,124.21,124.28,124.13,124.14,32000.0,89.0261,89.0763,88.9687,88.9759,32000.0
2013-08-06 15:10:00,124.15,124.25,124.15,124.22,34500.0,88.9831,89.0548,88.9831,89.0333,34500.0
2013-08-06 15:20:00,124.22,124.25,124.18,124.21,24000.0,89.0333,89.0548,89.0046,89.0261,24000.0
2013-08-06 15:30:00,124.22,124.25,124.14,124.23,49400.0,89.0333,89.0548,88.9759,89.0404,49400.0
2013-08-06 15:40:00,124.24,124.33,124.06,124.08,72600.0,89.0476,89.1121,88.9186,88.9329,72600.0
2013-08-06 15:50:00,124.07,124.27,124.0,124.25,89100.0,88.9257,89.0691,88.8756,89.0548,89100.0
2013-08-07 09:30:00,124.0,124.13,123.84,124.05,44700.0,88.8756,88.9687,88.7609,88.9114,44700.0
2013-08-07 09:40:00,124.07,124.4,124.02,124.36,12500.0,88.9257,89.1623,88.8899,89.1336,12500.0
2013-08-07 09:50:00,124.35,124.38,123.76,123.94,20300.0,89.1264,89.1479,88.7036,88.8326,20300.0
2013-08-07 10:00:00,123.91,123.91,123.7,123.86,21700.0,88.8111,88.8111,88.6606,88.7752,21700.0
2013-08-07 10:10:00,123.82,124.07,123.71,124.07,45300.0,88.7466,88.9257,88.6677,88.9257,45300.0
2013-08-07 10:20:00,124.06,124.36,124.06,124.25,43000.0,88.9186,89.1336,88.9186,89.0548,43000.0
2013-08-07 10:30:00,124.25,124.37,124.17,124.34,29300.0,89.0548,89.1408,88.9974,89.1193,29300.0
2013-08-07 10:40:00,124.34,124.34,124.13,124.3,48800.0,89.1193,89.1193,88.9687,89.0906,48800.0
2013-08-07 10:50:00,124.31,124.35,124.13,124.14,29800.0,89.0978,89.1264,88.9687,88.9759,29800.0
2013-08-07 11:00:00,124.16,124.23,124.11,124.15,36100.0,88.9903,89.0404,88.9544,88.9831,36100.0
2013-08-07 11:10:00,124.16,124.26,124.16,124.21,33500.0,88.9903,89.0619,88.9903,89.0261,33500.0
2013-08-07 11:20:00,124.2,124.25,124.13,124.14,24200.0,89.0189,89.0548,88.9687,88.9759,24200.0
2013-08-07 11:30:00,124.14,124.23,124.08,124.23,17600.0,88.9759,89.0404,88.9329,89.0404,17600.0
2013-08-07 11:40:00,124.22,124.22,124.05,124.13,17900.0,89.0333,89.0333,88.9114,88.9687,17900.0
2013-08-07 11:50:00,124.15,124.2,124.04,124.04,17000.0,88.9831,89.0189,88.9042,88.9042,17000.0
2013-08-07 12:00:00,124.04,124.1,124.01,124.03,25800.0,88.9042,88.9472,88.8827,88.8971,25800.0
2013-08-07 12:10:00,124.02,124.12,124.02,124.09,10400.0,88.8899,88.9616,88.8899,88.9401,10400.0
2013-08-07 12:20:00,124.12,124.18,124.1,124.13,19400.0,88.9616,89.0046,88.9472,88.9687,19400.0
2013-08-07 12:30:00,124.13,124.23,124.07,124.21,15100.0,88.9687,89.0404,88.9257,89.0261,15100.0
2013-08-07 12:40:00,124.19,124.27,124.15,124.24,16400.0,89.0118,89.0691,88.9831,89.0476,16400.0
2013-08-07 12:50:00,124.26,124.26,124.18,124.21,14100.0,89.0619,89.0619,89.0046,89.0261,14100.0
2013-08-07 13:00:00,124.22,124.38,124.22,124.3,18500.0,89.0333,89.1479,89.0333,89.0906,18500.0
2013-08-07 13:10:00,124.3,124.32,124.22,124.26,16200.0,89.0906,89.1049,89.0333,89.0619,16200.0
2013-08-07 13:20:00,124.26,124.34,124.22,124.33,16500.0,89.0619,89.1193,89.0333,89.1121,16500.0
2013-08-07 13:30:00,124.35,124.35,124.28,124.29,10200.0,89.1264,89.1264,89.0763,89.0834,10200.0
2013-08-07 13:40:00,124.3,124.31,124.2,124.24,11800.0,89.0906,89.0978,89.0189,89.0476,11800.0
2013-08-07 13:50:00,124.25,124.37,124.25,124.36,18800.0,89.0548,89.1408,89.0548,89.1336,18800.0
2013-08-07 14:00:00,124.37,124.39,124.21,124.24,28600.0,89.1408,89.1551,89.0261,89.0476,28600.0
2013-08-07 14:10:00,124.23,124.33,124.22,124.25,18600.0,89.0404,89.1121,89.0333,89.0548,18600.0
2013-08-07 14:20:00,124.25,124.26,124.13,124.22,38100.0,89.0548,89.0619,88.9687,89.0333,38100.0
2013-08-07 14:30:00,124.21,124.26,124.1,124.26,29100.0,89.0261,89.0619,88.9472,89.0619,29100.0
2013-08-07 14:40:00,124.27,124.36,124.25,124.35,48200.0,89.0691,89.1336,89.0548,89.1264,48200.0
2013-08-07 14:50:00,124.35,124.53,124.27,124.47,127200.0,89.1264,89.2554,89.0691,89.2124,127200.0
2013-08-07 15:00:00,124.48,124.54,124.47,124.5,26700.0,89.2196,89.2626,89.2124,89.2339,26700.0
2013-08-07 15:10:00,124.48,124.65,124.48,124.6,41400.0,89.2196,89.3415,89.2196,89.3056,41400.0
2013-08-07 15:20:00,124.59,124.7,124.49,124.5,74100.0,89.2984,89.3773,89.2268,89.2339,74100.0
2013-08-07 15:30:00,124.51,124.51,124.39,124.5,54500.0,89.2411,89.2411,89.1551,89.2339,54500.0
2013-08-07 15:40:00,124.5,124.52,124.42,124.49,54400.0,89.2339,89.2483,89.1766,89.2268,54400.0
2013-08-07 15:50:00,124.51,124.58,124.36,124.54,115500.0,89.2411,89.2913,89.1336,89.2626,115500.0
2013-08-08 09:30:00,125.0,125.0,124.39,124.58,191000.0,89.5923,89.5923,89.1551,89.2913,191000.0
2013-08-08 09:40:00,124.57,124.88,124.34,124.46,41300.0,89.2841,89.5063,89.1193,89.2053,41300.0
2013-08-08 09:50:00,124.44,124.59,124.15,124.49,35500.0,89.1909,89.2984,88.9831,89.2268,35500.0
2013-08-08 10:00:00,124.48,124.69,124.43,124.62,19500.0,89.2196,89.3701,89.1838,89.32,19500.0
2013-08-08 10:10:00,124.63,124.63,124.23,124.34,17200.0,89.3271,89.3271,89.0404,89.1193,17200.0
2013-08-08 10:20:00,124.34,124.54,124.28,124.42,23000.0,89.1193,89.2626,89.0763,89.1766,23000.0
2013-08-08 10:30:00,124.42,124.42,124.09,124.1,41500.0,89.1766,89.1766,88.9401,88.9472,41500.0
2013-08-08 10:40:00,124.1,124.11,123.81,124.02,43300.0,88.9472,88.9544,88.7394,88.8899,43300.0
2013-08-08 10:50:00,124.03,124.06,123.9,124.04,27600.0,88.8971,88.9186,88.8039,88.9042,27600.0
2013-08-08 11:00:00,124.02,124.11,123.89,124.1,19700.0,88.8899,88.9544,88.7967,88.9472,19700.0
2013-08-08 11:10:00,124.1,124.32,124.1,124.19,23100.0,88.9472,89.1049,88.9472,89.0118,23100.0
2013-08-08 11:20:00,124.24,124.25,123.9,124.04,17000.0,89.0476,89.0548,88.8039,88.9042,17000.0
2013-08-08 11:30:00,124.07,124.16,124.0,124.15,16600.0,88.9257,88.9903,88.8756,88.9831,16600.0
2013-08-08 11:40:00,124.17,124.25,124.13,124.25,22900.0,88.9974,89.0548,88.9687,89.0548,22900.0
2013-08-08 11:50:00,124.24,124.25,124.19,124.24,31600.0,89.0476,89.0548,89.0118,89.0476,31600.0
2013-08-08 12:00:00,124.24,124.3,124.2,124.2,26000.0,89.0476,89.0906,89.0189,89.0189,26000.0
2013-08-08 12:10:00,124.21,124.35,124.2,124.32,36100.0,89.0261,89.1264,89.0189,89.1049,36100.0
2013-08-08 12:20:00,124.33,124.48,124.26,124.47,39900.0,89.1121,89.2196,89.0619,89.2124,39900.0
2013-08-08 12:30:00,124.48,124.68,124.47,124.65,25700.0,89.2196,89.363,89.2124,89.3415,25700.0
2013-08-08 12:40:00,124.65,124.89,124.63,124.88,21400.0,89.3415,89.5135,89.3271,89.5063,21400.0
2013-08-08 12:50:00,124.88,124.9,124.83,124.88,9000.0,89.5063,89.5206,89.4705,89.5063,9000.0
2013-08-08 13:00:00,124.88,125.0,124.82,124.86,17000.0,89.5063,89.5923,89.4633,89.492,17000.0
2013-08-08 13:10:00,124.87,124.89,124.75,124.79,23200.0,89.4991,89.5135,89.4131,89.4418,23200.0
2013-08-08 13:20:00,124.8,124.91,124.8,124.89,13500.0,89.449,89.5278,89.449,89.5135,13500.0
2013-08-08 13:30:00,124.91,124.91,124.65,124.77,20800.0,89.5278,89.5278,89.3415,89.4275,20800.0
2013-08-08 13:40:00,124.77,124.78,124.69,124.74,15000.0,89.4275,89.4346,89.3701,89.406,15000.0
2013-08-08 13:50:00,124.72,124.84,124.69,124.69,11800.0,89.3916,89.4776,89.3701,89.3701,11800.0
2013-08-08 14:00:00,124.75,124.9,124.75,124.83,18500.0,89.4131,89.5206,89.4131,89.4705,18500.0
2013-08-08 14:10:00,124.82,124.9,124.81,124.87,14000.0,89.4633,89.5206,89.4561,89.4991,14000.0
2013-08-08 14:20:00,124.87,124.96,124.82,124.95,15000.0,89.4991,89.5636,89.4633,89.5565,15000.0
2013-08-08 14:30:00,124.95,124.97,124.74,124.82,13400.0,89.5565,89.5708,89.406,89.4633,13400.0
2013-08-08 14:40:00,124.83,124.9,124.71,124.76,27500.0,89.4705,89.5206,89.3845,89.4203,27500.0
2013-08-08 14:50:00,124.77,124.84,124.67,124.72,20100.0,89.4275,89.4776,89.3558,89.3916,20100.0
2013-08-08 15:00:00,124.73,124.81,124.73,124.78,18000.0,89.3988,89.4561,89.3988,89.4346,18000.0
2013-08-08 15:10:00,124.77,124.78,124.64,124.67,23300.0,89.4275,89.4346,89.3343,89.3558,23300.0
2013-08-08 15:20:00,124.65,124.65,124.47,124.58,60500.0,89.3415,89.3415,89.2124,89.2913,60500.0
2013-08-08 15:30:00,124.59,124.74,124.58,124.74,28300.0,89.2984,89.406,89.2913,89.406,28300.0
2013-08-08 15:40:00,124.74,124.83,124.71,124.73,42500.0,89.406,89.4705,89.3845,89.3988,42500.0
2013-08-08 15:50:00,124.73,124.76,124.62,124.65,92700.0,89.3988,89.4203,89.32,89.3415,92700.0
2013-08-09 09:30:00,124.51,124.7,124.35,124.62,51200.0,89.2411,89.3773,89.1264,89.32,51200.0
2013-08-09 09:40:00,124.59,124.62,124.32,124.36,19600.0,89.2984,89.32,89.1049,89.1336,19600.0
2013-08-09 09:50:00,124.4,124.4,124.06,124.13,24100.0,89.1623,89.1623,88.9186,88.9687,24100.0
2013-08-09 10:00:00,124.2,124.2,123.74,123.9,37500.0,89.0189,89.0189,88.6892,88.8039,37500.0
2013-08-09 10:10:00,123.89,124.06,123.72,123.83,30500.0,88.7967,88.9186,88.6749,88.7537,30500.0
2013-08-09 10:20:00,123.85,123.92,123.6,123.92,23700.0,88.7681,88.8182,88.5889,88.8182,23700.0
2013-08-09 10:30:00,123.89,124.12,123.82,124.07,18600.0,88.7967,88.9616,88.7466,88.9257,18600.0
2013-08-09 10:40:00,124.09,124.35,124.08,124.2,33800.0,88.9401,89.1264,88.9329,89.0189,33800.0
2013-08-09 10:50:00,124.2,124.23,124.03,124.12,46200.0,89.0189,89.0404,88.8971,88.9616,46200.0
2013-08-09 11:00:00,124.11,124.13,123.99,124.13,27800.0,88.9544,88.9687,88.8684,88.9687,27800.0
2013-08-09 11:10:00,124.16,124.28,124.05,124.06,15200.0,88.9903,89.0763,88.9114,88.9186,15200.0
2013-08-09 11:20:00,124.07,124.07,123.8,123.85,24800.0,88.9257,88.9257,88.7322,88.7681,24800.0
2013-08-09 11:30:00,123.84,124.0,123.75,123.94,35500.0,88.7609,88.8756,88.6964,88.8326,35500.0
2013-08-09 11:40:00,123.94,124.1,123.92,124.09,32700.0,88.8326,88.9472,88.8182,88.9401,32700.0
2013-08-09 11:50:00,124.13,124.17,124.05,124.1,18900.0,88.9687,88.9974,88.9114,88.9472,18900.0
2013-08-09 12:00:00,124.08,124.09,123.84,123.92,12800.0,88.9329,88.9401,88.7609,88.8182,12800.0
2013-08-09 12:10:00,123.92,124.15,123.84,124.15,32900.0,88.8182,88.9831,88.7609,88.9831,32900.0
2013-08-09 12:20:00,124.14,124.23,124.0,124.03,35800.0,88.9759,89.0404,88.8756,88.8971,35800.0
2013-08-09 12:30:00,124.01,124.15,123.98,124.01,29600.0,88.8827,88.9831,88.8612,88.8827,29600.0
2013-08-09 12:40:00,124.04,124.16,124.0,124.02,28800.0,88.9042,88.9903,88.8756,88.8899,28800.0
2013-08-09 12:50:00,124.02,124.06,124.0,124.0,15100.0,88.8899,88.9186,88.8756,88.8756,15100.0
2013-08-09 13:00:00,124.01,124.09,123.98,124.07,13500.0,88.8827,88.9401,88.8612,88.9257,13500.0
2013-08-09 13:10:00,124.09,124.21,124.06,124.18,15000.0,88.9401,89.0261,88.9186,89.0046,15000.0
2013-08-09 13:20:00,124.19,124.38,124.19,124.38,14200.0,89.0118,89.1479,89.0118,89.1479,14200.0
2013-08-09 13:30:00,124.39,124.44,124.32,124.34,49900.0,89.1551,89.1909,89.1049,89.1193,49900.0
2013-08-09 13:40:00,124.36,124.39,124.21,124.32,100400.0,89.1336,89.1551,89.0261,89.1049,100400.0
2013-08-09 13:50:00,124.32,124.44,124.31,124.35,14200.0,89.1049,89.1909,89.0978,89.1264,14200.0
2013-08-09 14:00:00,124.34,124.44,124.25,124.26,16100.0,89.1193,89.1909,89.0548,89.0619,16100.0
2013-08-09 14:10:00,124.27,124.39,124.18,124.2,23900.0,89.0691,89.1551,89.0046,89.0189,23900.0
2013-08-09 14:20:00,124.21,124.44,124.2,124.44,39900.0,89.0261,89.1909,89.0189,89.1909,39900.0
2013-08-09 14:30:00,124.43,124.5,124.32,124.35,20500.0,89.1838,89.2339,89.1049,89.1264,20500.0
2013-08-09 14:40:00,124.37,124.42,124.27,124.33,38100.0,89.1408,89.1766,89.0691,89.1121,38100.0
2013-08-09 14:50:00,124.33,124.33,124.17,124.19,36500.0,89.1121,89.1121,88.9974,89.0118,36500.0
2013-08-09 15:00:00,124.19,124.23,124.05,124.14,46600.0,89.0118,89.0404,88.9114,88.9759,46600.0
2013-08-09 15:10:00,124.15,124.23,124.08,124.14,33200.0,88.9831,89.0404,88.9329,88.9759,33200.0
2013-08-09 15:20:00,124.16,124.2,124.04,124.04,42200.0,88.9903,89.0189,88.9042,88.9042,42200.0
2013-08-09 15:30:00,124.05,124.17,124.02,124.1,33000.0,88.9114,88.9974,88.8899,88.9472,33000.0
2013-08-09 15:40:00,124.11,124.19,124.0,124.05,41700.0,88.9544,89.0118,88.8756,88.9114,41700.0
2013-08-09 15:50:00,124.04,124.04,123.88,123.98,66900.0,88.9042,88.9042,88.7896,88.8612,66900.0
2013-08-12 09:30:00,123.74,124.18,123.25,123.78,100400.0,88.6892,89.0046,88.338,88.7179,100400.0
2013-08-12 09:40:00,123.86,124.13,123.42,123.68,66400.0,88.7752,88.9687,88.4599,88.6462,66400.0
2013-08-12 09:50:00,123.69,123.97,123.52,123.7,27000.0,88.6534,88.8541,88.5315,88.6606,27000.0
2013-08-12 10:00:00,123.65,123.83,123.52,123.65,24600.0,88.6247,88.7537,88.5315,88.6247,24600.0
2013-08-12 10:10:00,123.68,123.89,123.65,123.7,22000.0,88.6462,88.7967,88.6247,88.6606,22000.0
2013-08-12 10:20:00,123.71,123.72,123.49,123.52,34100.0,88.6677,88.6749,88.51,88.5315,34100.0
2013-08-12 10:30:00,123.53,123.96,123.49,123.85,35600.0,88.5387,88.8469,88.51,88.7681,35600.0
2013-08-12 10:40:00,123.86,123.99,123.74,123.91,27800.0,88.7752,88.8684,88.6892,88.8111,27800.0
2013-08-12 10:50:00,123.89,123.95,123.67,123.73,44500.0,88.7967,88.8397,88.639,88.6821,44500.0
2013-08-12 11:00:00,123.76,123.78,123.44,123.53,34400.0,88.7036,88.7179,88.4742,88.5387,34400.0
2013-08-12 11:10:00,123.53,123.66,123.47,123.62,25200.0,88.5387,88.6319,88.4957,88.6032,25200.0
2013-08-12 11:20:00,123.61,123.73,123.52,123.73,26200.0,88.596,88.6821,88.5315,88.6821,26200.0
2013-08-12 11:30:00,123.73,123.78,123.6,123.66,19200.0,88.6821,88.7179,88.5889,88.6319,19200.0
2013-08-12 11:40:00,123.66,123.81,123.65,123.68,41300.0,88.6319,88.7394,88.6247,88.6462,41300.0
2013-08-12 11:50:00,123.65,123.72,123.48,123.7,10800.0,88.6247,88.6749,88.5029,88.6606,10800.0
2013-08-12 12:00:00,123.7,123.75,123.59,123.59,19800.0,88.6606,88.6964,88.5817,88.5817,19800.0
2013-08-12 12:10:00,123.56,123.73,123.52,123.71,37200.0,88.5602,88.6821,88.5315,88.6677,37200.0
2013-08-12 12:20:00,123.7,123.76,123.59,123.59,12200.0,88.6606,88.7036,88.5817,88.5817,12200.0
2013-08-12 12:30:00,123.58,123.64,123.47,123.57,19600.0,88.5745,88.6175,88.4957,88.5674,19600.0
2013-08-12 12:40:00,123.56,123.59,123.47,123.59,16300.0,88.5602,88.5817,88.4957,88.5817,16300.0
2013-08-12 12:50:00,123.59,123.7,123.5,123.7,11800.0,88.5817,88.6606,88.5172,88.6606,11800.0
2013-08-12 13:00:00,123.69,123.72,123.48,123.48,13400.0,88.6534,88.6749,88.5029,88.5029,13400.0
2013-08-12 13:10:00,123.46,123.59,123.42,123.59,24200.0,88.4885,88.5817,88.4599,88.5817,24200.0
2013-08-12 13:20:00,123.6,123.65,123.48,123.51,16900.0,88.5889,88.6247,88.5029,88.5244,16900.0
2013-08-12 13:30:00,123.52,123.54,123.43,123.48,9000.0,88.5315,88.5459,88.467,88.5029,9000.0
2013-08-12 13:40:00,123.48,123.51,123.4,123.4,10400.0,88.5029,88.5244,88.4455,88.4455,10400.0
2013-08-12 13:50:00,123.4,123.52,123.39,123.44,13000.0,88.4455,88.5315,88.4384,88.4742,13000.0
2013-08-12 14:00:00,123.45,123.45,123.29,123.32,23900.0,88.4814,88.4814,88.3667,88.3882,23900.0
2013-08-12 14:10:00,123.33,123.36,123.16,123.22,58600.0,88.3954,88.4169,88.2735,88.3165,58600.0
2013-08-12 14:20:00,123.26,123.38,123.25,123.37,27000.0,88.3452,88.4312,88.338,88.424,27000.0
2013-08-12 14:30:00,123.37,123.38,123.25,123.3,22400.0,88.424,88.4312,88.338,88.3739,22400.0
2013-08-12 14:40:00,123.3,123.36,123.25,123.34,21100.0,88.3739,88.4169,88.338,88.4025,21100.0
2013-08-12 14:50:00,123.33,123.34,123.21,123.26,30200.0,88.3954,88.4025,88.3093,88.3452,30200.0
2013-08-12 15:00:00,123.28,123.31,123.09,123.15,41600.0,88.3595,88.381,88.2233,88.2663,41600.0
2013-08-12 15:10:00,123.14,123.28,123.14,123.22,24800.0,88.2592,88.3595,88.2592,88.3165,24800.0
2013-08-12 15:20:00,123.22,123.28,123.19,123.22,23000.0,88.3165,88.3595,88.295,88.3165,23000.0
2013-08-12 15:30:00,123.22,123.25,123.1,123.14,41600.0,88.3165,88.338,88.2305,88.2592,41600.0
2013-08-12 15:40:00,123.15,123.23,123.07,123.2,72700.0,88.2663,88.3237,88.209,88.3022,72700.0
2013-08-12 15:50:00,123.2,123.21,122.98,122.99,144500.0,88.3022,88.3093,88.1445,88.1517,144500.0
2013-08-13 09:30:00,123.27,124.15,123.25,123.52,60900.0,88.3524,88.9831,88.338,88.5315,60900.0
2013-08-13 09:40:00,123.51,123.66,123.36,123.48,56200.0,88.5244,88.6319,88.4169,88.5029,56200.0
2013-08-13 09:50:00,123.45,123.51,123.15,123.36,44200.0,88.4814,88.5244,88.2663,88.4169,44200.0
2013-08-13 10:00:00,123.38,123.48,123.13,123.26,52900.0,88.4312,88.5029,88.252,88.3452,52900.0
2013-08-13 10:10:00,123.24,123.32,123.05,123.11,45400.0,88.3309,88.3882,88.1947,88.2377,45400.0
2013-08-13 10:20:00,123.06,123.34,123.06,123.34,37300.0,88.2018,88.4025,88.2018,88.4025,37300.0
2013-08-13 10:30:00,123.34,123.38,123.15,123.28,32600.0,88.4025,88.4312,88.2663,88.3595,32600.0
2013-08-13 10:40:00,123.27,123.32,123.11,123.21,29600.0,88.3524,88.3882,88.2377,88.3093,29600.0
2013-08-13 10:50:00,123.19,123.21,123.0,123.13,38400.0,88.295,88.3093,88.1588,88.252,38400.0
2013-08-13 11:00:00,123.12,123.29,123.09,123.25,37200.0,88.2448,88.3667,88.2233,88.338,37200.0
2013-08-13 11:10:00,123.24,123.35,123.17,123.31,22600.0,88.3309,88.4097,88.2807,88.381,22600.0
2013-08-13 11:20:00,123.29,123.33,123.11,123.32,21600.0,88.3667,88.3954,88.2377,88.3882,21600.0
2013-08-13 11:30:00,123.32,123.5,123.32,123.44,45100.0,88.3882,88.5172,88.3882,88.4742,45100.0
2013-08-13 11:40:00,123.44,123.55,123.42,123.52,26200.0,88.4742,88.553,88.4599,88.5315,26200.0
2013-08-13 11:50:00,123.53,123.66,123.48,123.5,28700.0,88.5387,88.6319,88.5029,88.5172,28700.0
2013-08-13 12:00:00,123.47,123.54,123.28,123.52,31500.0,88.4957,88.5459,88.3595,88.5315,31500.0
2013-08-13 12:10:00,123.57,123.66,123.5,123.65,26100.0,88.5674,88.6319,88.5172,88.6247,26100.0
2013-08-13 12:20:00,123.64,123.73,123.6,123.67,30500.0,88.6175,88.6821,88.5889,88.639,30500.0
2013-08-13 12:30:00,123.68,123.8,123.67,123.76,40300.0,88.6462,88.7322,88.639,88.7036,40300.0
2013-08-13 12:40:00,123.77,123.85,123.72,123.82,26800.0,88.7107,88.7681,88.6749,88.7466,26800.0
2013-08-13 12:50:00,123.8,123.96,123.8,123.86,29500.0,88.7322,88.8469,88.7322,88.7752,29500.0
2013-08-13 13:00:00,123.86,123.9,123.73,123.9,18700.0,88.7752,88.8039,88.6821,88.8039,18700.0
2013-08-13 13:10:00,123.93,124.16,123.93,124.11,15800.0,88.8254,88.9903,88.8254,88.9544,15800.0
2013-08-13 13:20:00,124.14,124.23,124.04,124.19,14700.0,88.9759,89.0404,88.9042,89.0118,14700.0
2013-08-13 13:30:00,124.18,124.21,124.13,124.21,125100.0,89.0046,89.0261,88.9687,89.0261,125100.0
2013-08-13 13:40:00,124.22,124.23,124.12,124.17,25200.0,89.0333,89.0404,88.9616,88.9974,25200.0
2013-08-13 13:50:00,124.17,124.2,124.15,124.19,21900.0,88.9974,89.0189,88.9831,89.0118,21900.0
2013-08-13 14:00:00,124.18,124.28,124.13,124.27,30700.0,89.0046,89.0763,88.9687,89.0691,30700.0
2013-08-13 14:10:00,124.27,124.27,124.18,124.23,17000.0,89.0691,89.0691,89.0046,89.0404,17000.0
2013-08-13 14:20:00,124.23,124.3,124.21,124.26,23500.0,89.0404,89.0906,89.0261,89.0619,23500.0
2013-08-13 14:30:00,124.25,124.25,124.03,124.09,27400.0,89.0548,89.0548,88.8971,88.9401,27400.0
2013-08-13 14:40:00,124.11,124.19,124.07,124.13,24000.0,88.9544,89.0118,88.9257,88.9687,24000.0
2013-08-13 14:50:00,124.15,124.15,124.02,124.14,30500.0,88.9831,88.9831,88.8899,88.9759,30500.0
2013-08-13 15:00:00,124.16,124.16,124.12,124.15,23800.0,88.9903,88.9903,88.9616,88.9831,23800.0
2013-08-13 15:10:00,124.15,124.16,124.01,124.05,28500.0,88.9831,88.9903,88.8827,88.9114,28500.0
2013-08-13 15:20:00,124.04,124.05,123.93,123.95,46300.0,88.9042,88.9114,88.8254,88.8397,46300.0
2013-08-13 15:30:00,123.94,124.01,123.87,123.98,33600.0,88.8326,88.8827,88.7824,88.8612,33600.0
2013-08-13 15:40:00,123.97,124.05,123.97,124.03,38300.0,88.8541,88.9114,88.8541,88.8971,38300.0
2013-08-13 15:50:00,124.03,124.11,124.0,124.09,84500.0,88.8971,88.9544,88.8756,88.9401,84500.0
2013-08-14 09:30:00,124.0,124.0,123.56,123.91,42800.0,88.8756,88.8756,88.5602,88.8111,42800.0
2013-08-14 09:40:00,123.83,123.91,123.6,123.86,49700.0,88.7537,88.8111,88.5889,88.7752,49700.0
2013-08-14 09:50:00,123.9,124.27,123.82,124.11,38500.0,88.8039,89.0691,88.7466,88.9544,38500.0
2013-08-14 10:00:00,124.11,124.15,123.89,124.01,31800.0,88.9544,88.9831,88.7967,88.8827,31800.0
2013-08-14 10:10:00,123.99,124.01,123.81,123.99,20100.0,88.8684,88.8827,88.7394,88.8684,20100.0
2013-08-14 10:20:00,124.0,124.22,123.95,124.09,21500.0,88.8756,89.0333,88.8397,88.9401,21500.0
2013-08-14 10:30:00,124.1,124.28,124.05,124.05,32300.0,88.9472,89.0763,88.9114,88.9114,32300.0
2013-08-14 10:40:00,124.05,124.09,123.8,123.82,78200.0,88.9114,88.9401,88.7322,88.7466,78200.0
2013-08-14 10:50:00,123.79,123.79,123.53,123.53,28200.0,88.7251,88.7251,88.5387,88.5387,28200.0
2013-08-14 11:00:00,123.56,123.56,123.42,123.44,22400.0,88.5602,88.5602,88.4599,88.4742,22400.0
2013-08-14 11:10:00,123.48,123.56,123.35,123.54,20400.0,88.5029,88.5602,88.4097,88.5459,20400.0
2013-08-14 11:20:00,123.56,123.57,123.41,123.49,14500.0,88.5602,88.5674,88.4527,88.51,14500.0
2013-08-14 11:30:00,123.47,123.52,123.39,123.47,21000.0,88.4957,88.5315,88.4384,88.4957,21000.0
2013-08-14 11:40:00,123.5,123.63,123.44,123.48,10600.0,88.5172,88.6104,88.4742,88.5029,10600.0
2013-08-14 11:50:00,123.49,123.58,123.41,123.53,20800.0,88.51,88.5745,88.4527,88.5387,20800.0
2013-08-14 12:00:00,123.55,123.7,123.52,123.53,17200.0,88.553,88.6606,88.5315,88.5387,17200.0
2013-08-14 12:10:00,123.56,123.63,123.49,123.52,10000.0,88.5602,88.6104,88.51,88.5315,10000.0
2013-08-14 12:20:00,123.52,123.65,123.42,123.65,22900.0,88.5315,88.6247,88.4599,88.6247,22900.0
2013-08-14 12:30:00,123.69,123.78,123.62,123.64,24000.0,88.6534,88.7179,88.6032,88.6175,24000.0
2013-08-14 12:40:00,123.67,123.76,123.61,123.69,12800.0,88.639,88.7036,88.596,88.6534,12800.0
2013-08-14 12:50:00,123.69,123.76,123.59,123.68,43900.0,88.6534,88.7036,88.5817,88.6462,43900.0
2013-08-14 13:00:00,123.68,123.89,123.59,123.89,19100.0,88.6462,88.7967,88.5817,88.7967,19100.0
2013-08-14 13:10:00,123.88,123.88,123.78,123.82,11100.0,88.7896,88.7896,88.7179,88.7466,11100.0
2013-08-14 13:20:00,123.82,123.85,123.77,123.83,14700.0,88.7466,88.7681,88.7107,88.7537,14700.0
2013-08-14 13:30:00,123.76,123.76,123.51,123.64,17000.0,88.7036,88.7036,88.5244,88.6175,17000.0
2013-08-14 13:40:00,123.63,123.7,123.53,123.55,22900.0,88.6104,88.6606,88.5387,88.553,22900.0
2013-08-14 13:50:00,123.64,123.8,123.57,123.68,14500.0,88.6175,88.7322,88.5674,88.6462,14500.0
2013-08-14 14:00:00,123.71,123.84,123.71,123.78,14100.0,88.6677,88.7609,88.6677,88.7179,14100.0
2013-08-14 14:10:00,123.77,123.79,123.65,123.69,12100.0,88.7107,88.7251,88.6247,88.6534,12100.0
2013-08-14 14:20:00,123.66,123.66,123.43,123.63,32700.0,88.6319,88.6319,88.467,88.6104,32700.0
2013-08-14 14:30:00,123.58,123.69,123.44,123.63,11200.0,88.5745,88.6534,88.4742,88.6104,11200.0
2013-08-14 14:40:00,123.63,123.7,123.48,123.63,29200.0,88.6104,88.6606,88.5029,88.6104,29200.0
2013-08-14 14:50:00,123.62,123.66,123.56,123.56,8600.0,88.6032,88.6319,88.5602,88.5602,8600.0
2013-08-14 15:00:00,123.55,123.59,123.42,123.5,22200.0,88.553,88.5817,88.4599,88.5172,22200.0
2013-08-14 15:10:00,123.52,123.8,123.52,123.76,21200.0,88.5315,88.7322,88.5315,88.7036,21200.0
2013-08-14 15:20:00,123.74,123.78,123.67,123.68,25800.0,88.6892,88.7179,88.639,88.6462,25800.0
2013-08-14 15:30:00,123.68,123.7,123.62,123.69,19500.0,88.6462,88.6606,88.6032,88.6534,19500.0
2013-08-14 15:40:00,123.69,123.75,123.62,123.66,24900.0,88.6534,88.6964,88.6032,88.6319,24900.0
2013-08-14 15:50:00,123.67,123.73,123.58,123.62,50400.0,88.639,88.6821,88.5745,88.6032,50400.0
2013-08-15 09:30:00,123.0,123.17,122.5,123.17,44600.0,88.1588,88.2807,87.8005,88.2807,44600.0
2013-08-15 09:40:00,123.16,123.36,123.09,123.25,81100.0,88.2735,88.4169,88.2233,88.338,81100.0
2013-08-15 09:50:00,123.24,123.34,122.78,122.99,54900.0,88.3309,88.4025,88.0012,88.1517,54900.0
2013-08-15 10:00:00,122.92,123.01,122.6,122.71,30500.0,88.1015,88.166,87.8721,87.951,30500.0
2013-08-15 10:10:00,122.7,122.9,122.52,122.88,25300.0,87.9438,88.0872,87.8148,88.0728,25300.0
2013-08-15 10:20:00,122.89,122.9,122.42,122.52,31700.0,88.08,88.0872,87.7431,87.8148,31700.0
2013-08-15 10:30:00,122.5,122.64,122.3,122.48,15700.0,87.8005,87.9008,87.6571,87.7861,15700.0
2013-08-15 10:40:00,122.47,122.59,122.37,122.44,50400.0,87.779,87.865,87.7073,87.7575,50400.0
2013-08-15 10:50:00,122.46,122.48,122.25,122.44,40500.0,87.7718,87.7861,87.6213,87.7575,40500.0
2013-08-15 11:00:00,122.44,122.68,122.4,122.65,23500.0,87.7575,87.9295,87.7288,87.908,23500.0
2013-08-15 11:10:00,122.67,122.88,122.65,122.83,25600.0,87.9223,88.0728,87.908,88.037,25600.0
2013-08-15 11:20:00,122.83,122.93,122.77,122.86,21900.0,88.037,88.1087,87.994,88.0585,21900.0
2013-08-15 11:30:00,122.86,122.88,122.74,122.83,17400.0,88.0585,88.0728,87.9725,88.037,17400.0
2013-08-15 11:40:00,122.83,122.88,122.79,122.86,10700.0,88.037,88.0728,88.0083,88.0585,10700.0
2013-08-15 11:50:00,122.86,122.86,122.67,122.67,16700.0,88.0585,88.0585,87.9223,87.9223,16700.0
2013-08-15 12:00:00,122.66,122.87,122.65,122.87,33100.0,87.9151,88.0657,87.908,88.0657,33100.0
2013-08-15 12:10:00,122.81,122.84,122.75,122.78,10900.0,88.0227,88.0442,87.9796,88.0012,10900.0
2013-08-15 12:20:00,122.78,122.8,122.64,122.69,18900.0,88.0012,88.0155,87.9008,87.9366,18900.0
2013-08-15 12:30:00,122.7,122.8,122.6,122.6,15300.0,87.9438,88.0155,87.8721,87.8721,15300.0
2013-08-15 12:40:00,122.59,122.62,122.5,122.5,15700.0,87.865,87.8865,87.8005,87.8005,15700.0
2013-08-15 12:50:00,122.53,122.56,122.49,122.52,26500.0,87.822,87.8435,87.7933,87.8148,26500.0
2013-08-15 13:00:00,122.52,122.55,122.39,122.4,19600.0,87.8148,87.8363,87.7216,87.7288,19600.0
2013-08-15 13:10:00,122.39,122.39,122.19,122.25,26200.0,87.7216,87.7216,87.5783,87.6213,26200.0
2013-08-15 13:20:00,122.27,122.42,122.23,122.26,15000.0,87.6356,87.7431,87.6069,87.6284,15000.0
2013-08-15 13:30:00,122.28,122.33,122.26,122.26,18000.0,87.6428,87.6786,87.6284,87.6284,18000.0
2013-08-15 13:40:00,122.24,122.42,122.24,122.35,34200.0,87.6141,87.7431,87.6141,87.693,34200.0
2013-08-15 13:50:00,122.37,122.37,122.15,122.19,22500.0,87.7073,87.7073,87.5496,87.5783,22500.0
2013-08-15 14:00:00,122.19,122.23,122.05,122.09,20000.0,87.5783,87.6069,87.4779,87.5066,20000.0
2013-08-15 14:10:00,122.1,122.1,121.83,121.9,29900.0,87.5138,87.5138,87.3203,87.3704,29900.0
2013-08-15 14:20:00,121.91,122.38,121.9,122.36,21900.0,87.3776,87.7145,87.3704,87.7001,21900.0
2013-08-15 14:30:00,122.38,122.58,122.38,122.47,33900.0,87.7145,87.8578,87.7145,87.779,33900.0
2013-08-15 14:40:00,122.43,122.56,122.38,122.46,13600.0,87.7503,87.8435,87.7145,87.7718,13600.0
2013-08-15 14:50:00,122.49,122.52,122.4,122.4,15200.0,87.7933,87.8148,87.7288,87.7288,15200.0
2013-08-15 15:00:00,122.42,122.48,122.35,122.44,15700.0,87.7431,87.7861,87.693,87.7575,15700.0
2013-08-15 15:10:00,122.44,122.44,122.23,122.27,19000.0,87.7575,87.7575,87.6069,87.6356,19000.0
2013-08-15 15:20:00,122.27,122.27,122.19,122.21,26200.0,87.6356,87.6356,87.5783,87.5926,26200.0
2013-08-15 15:30:00,122.21,122.32,122.21,122.26,30900.0,87.5926,87.6715,87.5926,87.6284,30900.0
2013-08-15 15:40:00,122.26,122.37,122.17,122.27,38200.0,87.6284,87.7073,87.5639,87.6356,38200.0
2013-08-15 15:50:00,122.27,122.34,122.08,122.12,79200.0,87.6356,87.6858,87.4994,87.5281,79200.0
2013-08-16 09:30:00,121.83,122.75,121.7,122.7,156600.0,87.3203,87.9796,87.2271,87.9438,156600.0
2013-08-16 09:40:00,122.65,122.78,122.31,122.43,31400.0,87.908,88.0012,87.6643,87.7503,31400.0
2013-08-16 09:50:00,122.43,122.51,121.97,122.25,42000.0,87.7503,87.8076,87.4206,87.6213,42000.0
2013-08-16 10:00:00,122.26,122.58,122.18,122.41,39300.0,87.6284,87.8578,87.5711,87.736,39300.0
2013-08-16 10:10:00,122.42,122.48,122.19,122.2,31100.0,87.7431,87.7861,87.5783,87.5854,31100.0
2013-08-16 10:20:00,122.18,122.23,121.98,122.14,39800.0,87.5711,87.6069,87.4278,87.5424,39800.0
2013-08-16 10:30:00,122.2,122.33,122.08,122.33,24100.0,87.5854,87.6786,87.4994,87.6786,24100.0
2013-08-16 10:40:00,122.34,122.41,122.29,122.41,24800.0,87.6858,87.736,87.65,87.736,24800.0
2013-08-16 10:50:00,122.41,122.41,122.25,122.28,15700.0,87.736,87.736,87.6213,87.6428,15700.0
2013-08-16 11:00:00,122.27,122.32,122.18,122.2,30000.0,87.6356,87.6715,87.5711,87.5854,30000.0
2013-08-16 11:10:00,122.19,122.22,121.92,122.09,35000.0,87.5783,87.5998,87.3848,87.5066,35000.0
2013-08-16 11:20:00,122.09,122.1,121.79,121.93,21200.0,87.5066,87.5138,87.2916,87.3919,21200.0
2013-08-16 11:30:00,121.87,122.25,121.87,122.25,26100.0,87.3489,87.6213,87.3489,87.6213,26100.0
2013-08-16 11:40:00,122.22,122.41,122.19,122.28,15300.0,87.5998,87.736,87.5783,87.6428,15300.0
2013-08-16 11:50:00,122.27,122.45,122.27,122.31,10500.0,87.6356,87.7646,87.6356,87.6643,10500.0
2013-08-16 12:00:00,122.31,122.36,122.25,122.27,11800.0,87.6643,87.7001,87.6213,87.6356,11800.0
2013-08-16 12:10:00,122.28,122.31,122.2,122.2,9100.0,87.6428,87.6643,87.5854,87.5854,9100.0
2013-08-16 12:20:00,122.21,122.26,122.11,122.15,14800.0,87.5926,87.6284,87.5209,87.5496,14800.0
2013-08-16 12:30:00,122.17,122.26,122.11,122.21,12500.0,87.5639,87.6284,87.5209,87.5926,12500.0
2013-08-16 12:40:00,122.22,122.22,122.11,122.14,9900.0,87.5998,87.5998,87.5209,87.5424,9900.0
2013-08-16 12:50:00,122.12,122.38,122.12,122.25,15700.0,87.5281,87.7145,87.5281,87.6213,15700.0
2013-08-16 13:00:00,122.27,122.3,122.18,122.21,19800.0,87.6356,87.6571,87.5711,87.5926,19800.0
2013-08-16 13:10:00,122.21,122.21,122.07,122.09,9900.0,87.5926,87.5926,87.4923,87.5066,9900.0
2013-08-16 13:20:00,122.07,122.11,122.0,122.04,10800.0,87.4923,87.5209,87.4421,87.4708,10800.0
2013-08-16 13:30:00,122.04,122.17,122.02,122.1,23300.0,87.4708,87.5639,87.4564,87.5138,23300.0
2013-08-16 13:40:00,122.12,122.2,122.08,122.18,21200.0,87.5281,87.5854,87.4994,87.5711,21200.0
2013-08-16 13:50:00,122.22,122.34,122.18,122.34,24600.0,87.5998,87.6858,87.5711,87.6858,24600.0
2013-08-16 14:00:00,122.35,122.47,122.34,122.46,22400.0,87.693,87.779,87.6858,87.7718,22400.0
2013-08-16 14:10:00,122.43,122.45,122.1,122.17,23900.0,87.7503,87.7646,87.5138,87.5639,23900.0
2013-08-16 14:20:00,122.16,122.37,122.12,122.35,14100.0,87.5568,87.7073,87.5281,87.693,14100.0
2013-08-16 14:30:00,122.35,122.39,122.21,122.25,18300.0,87.693,87.7216,87.5926,87.6213,18300.0
2013-08-16 14:40:00,122.26,122.32,122.16,122.27,28900.0,87.6284,87.6715,87.5568,87.6356,28900.0
2013-08-16 14:50:00,122.25,122.45,122.24,122.44,17800.0,87.6213,87.7646,87.6141,87.7575,17800.0
2013-08-16 15:00:00,122.43,122.57,122.39,122.56,17600.0,87.7503,87.8506,87.7216,87.8435,17600.0
2013-08-16 15:10:00,122.55,122.55,122.42,122.43,15100.0,87.8363,87.8363,87.7431,87.7503,15100.0
2013-08-16 15:20:00,122.43,122.47,122.37,122.42,18000.0,87.7503,87.779,87.7073,87.7431,18000.0
2013-08-16 15:30:00,122.42,122.58,122.42,122.55,32400.0,87.7431,87.8578,87.7431,87.8363,32400.0
2013-08-16 15:40:00,122.54,122.55,122.3,122.35,61400.0,87.8291,87.8363,87.6571,87.693,61400.0
2013-08-16 15:50:00,122.33,122.37,122.18,122.18,132800.0,87.6786,87.7073,87.5711,87.5711,132800.0
2013-08-19 09:30:00,121.75,122.26,121.25,121.97,83900.0,87.2629,87.6284,86.9045,87.4206,83900.0
2013-08-19 09:40:00,121.99,122.23,121.87,122.12,36700.0,87.4349,87.6069,87.3489,87.5281,36700.0
2013-08-19 09:50:00,122.16,122.25,121.8,122.23,27300.0,87.5568,87.6213,87.2987,87.6069,27300.0
2013-08-19 10:00:00,122.2,122.34,122.12,122.32,45800.0,87.5854,87.6858,87.5281,87.6715,45800.0
2013-08-19 10:10:00,122.34,122.34,122.09,122.17,46700.0,87.6858,87.6858,87.5066,87.5639,46700.0
2013-08-19 10:20:00,122.15,122.25,121.83,121.99,24900.0,87.5496,87.6213,87.3203,87.4349,24900.0
2013-08-19 10:30:00,121.96,122.18,121.76,122.18,75400.0,87.4134,87.5711,87.2701,87.5711,75400.0
2013-08-19 10:40:00,122.2,122.31,122.11,122.12,20400.0,87.5854,87.6643,87.5209,87.5281,20400.0
2013-08-19 10:50:00,122.11,122.18,121.92,121.96,34000.0,87.5209,87.5711,87.3848,87.4134,34000.0
2013-08-19 11:00:00,121.96,122.02,121.83,122.0,22200.0,87.4134,87.4564,87.3203,87.4421,22200.0
2013-08-19 11:10:00,121.99,122.05,121.9,121.93,61600.0,87.4349,87.4779,87.3704,87.3919,61600.0
2013-08-19 11:20:00,121.94,122.08,121.87,122.06,21800.0,87.3991,87.4994,87.3489,87.4851,21800.0
2013-08-19 11:30:00,122.0,122.26,121.94,122.14,51800.0,87.4421,87.6284,87.3991,87.5424,51800.0
2013-08-19 11:40:00,122.12,122.19,122.07,122.14,12000.0,87.5281,87.5783,87.4923,87.5424,12000.0
2013-08-19 11:50:00,122.16,122.16,121.91,121.93,32100.0,87.5568,87.5568,87.3776,87.3919,32100.0
2013-08-19 12:00:00,121.89,122.23,121.89,122.19,14300.0,87.3633,87.6069,87.3633,87.5783,14300.0
2013-08-19 12:10:00,122.17,122.39,122.15,122.35,36900.0,87.5639,87.7216,87.5496,87.693,36900.0
2013-08-19 12:20:00,122.37,122.38,122.25,122.3,19100.0,87.7073,87.7145,87.6213,87.6571,19100.0
2013-08-19 12:30:00,122.3,122.42,122.26,122.38,25600.0,87.6571,87.7431,87.6284,87.7145,25600.0
2013-08-19 12:40:00,122.38,122.41,122.33,122.4,19800.0,87.7145,87.736,87.6786,87.7288,19800.0
2013-08-19 12:50:00,122.4,122.58,122.4,122.58,22900.0,87.7288,87.8578,87.7288,87.8578,22900.0
2013-08-19 13:00:00,122.56,122.57,122.31,122.4,11900.0,87.8435,87.8506,87.6643,87.7288,11900.0
2013-08-19 13:10:00,122.41,122.52,122.41,122.44,15500.0,87.736,87.8148,87.736,87.7575,15500.0
2013-08-19 13:20:00,122.42,122.43,122.31,122.35,13400.0,87.7431,87.7503,87.6643,87.693,13400.0
2013-08-19 13:30:00,122.33,122.41,122.17,122.18,38800.0,87.6786,87.736,87.5639,87.5711,38800.0
2013-08-19 13:40:00,122.17,122.31,122.16,122.28,10800.0,87.5639,87.6643,87.5568,87.6428,10800.0
2013-08-19 13:50:00,122.26,122.35,122.25,122.35,8400.0,87.6284,87.693,87.6213,87.693,8400.0
2013-08-19 14:00:00,122.34,122.38,122.12,122.2,21000.0,87.6858,87.7145,87.5281,87.5854,21000.0
2013-08-19 14:10:00,122.21,122.36,122.21,122.36,10700.0,87.5926,87.7001,87.5926,87.7001,10700.0
2013-08-19 14:20:00,122.37,122.37,122.15,122.2,10400.0,87.7073,87.7073,87.5496,87.5854,10400.0
2013-08-19 14:30:00,122.21,122.21,122.0,122.14,12800.0,87.5926,87.5926,87.4421,87.5424,12800.0
2013-08-19 14:40:00,122.14,122.2,122.11,122.14,15800.0,87.5424,87.5854,87.5209,87.5424,15800.0
2013-08-19 14:50:00,122.13,122.14,122.02,122.09,18800.0,87.5353,87.5424,87.4564,87.5066,18800.0
2013-08-19 15:00:00,122.08,122.09,121.92,121.94,14200.0,87.4994,87.5066,87.3848,87.3991,14200.0
2013-08-19 15:10:00,121.91,122.21,121.91,122.2,19100.0,87.3776,87.5926,87.3776,87.5854,19100.0
2013-08-19 15:20:00,122.2,122.3,122.13,122.18,29700.0,87.5854,87.6571,87.5353,87.5711,29700.0
2013-08-19 15:30:00,122.18,122.25,121.99,122.03,28000.0,87.5711,87.6213,87.4349,87.4636,28000.0
2013-08-19 15:40:00,121.99,122.04,121.88,121.97,24700.0,87.4349,87.4708,87.3561,87.4206,24700.0
2013-08-19 15:50:00,121.97,121.98,121.82,121.88,70000.0,87.4206,87.4278,87.3131,87.3561,70000.0
2013-08-20 09:30:00,121.92,122.51,121.92,122.4,36400.0,87.3848,87.8076,87.3848,87.7288,36400.0
2013-08-20 09:40:00,122.28,122.96,122.28,122.9,32800.0,87.6428,88.1302,87.6428,88.0872,32800.0
2013-08-20 09:50:00,122.9,122.97,122.72,122.84,41600.0,88.0872,88.1373,87.9581,88.0442,41600.0
2013-08-20 10:00:00,122.87,122.96,122.68,122.85,49300.0,88.0657,88.1302,87.9295,88.0513,49300.0
2013-08-20 10:10:00,122.87,123.0,122.76,122.96,34600.0,88.0657,88.1588,87.9868,88.1302,34600.0
2013-08-20 10:20:00,122.93,123.13,122.84,122.84,25800.0,88.1087,88.252,88.0442,88.0442,25800.0
2013-08-20 10:30:00,122.86,123.03,122.86,122.98,27100.0,88.0585,88.1803,88.0585,88.1445,27100.0
2013-08-20 10:40:00,122.96,123.01,122.85,122.95,23700.0,88.1302,88.166,88.0513,88.123,23700.0
2013-08-20 10:50:00,122.98,123.03,122.91,122.95,21200.0,88.1445,88.1803,88.0943,88.123,21200.0
2013-08-20 11:00:00,122.96,123.1,122.96,123.1,22800.0,88.1302,88.2305,88.1302,88.2305,22800.0
2013-08-20 11:10:00,123.1,123.18,122.97,123.16,29300.0,88.2305,88.2878,88.1373,88.2735,29300.0
2013-08-20 11:20:00,123.15,123.31,123.12,123.2,29900.0,88.2663,88.381,88.2448,88.3022,29900.0
2013-08-20 11:30:00,123.23,123.54,123.23,123.54,60600.0,88.3237,88.5459,88.3237,88.5459,60600.0
2013-08-20 11:40:00,123.51,123.6,123.4,123.57,25900.0,88.5244,88.5889,88.4455,88.5674,25900.0
2013-08-20 11:50:00,123.58,123.74,123.52,123.74,46200.0,88.5745,88.6892,88.5315,88.6892,46200.0
2013-08-20 12:00:00,123.71,123.77,123.68,123.7,22900.0,88.6677,88.7107,88.6462,88.6606,22900.0
2013-08-20 12:10:00,123.72,123.78,123.64,123.74,17100.0,88.6749,88.7179,88.6175,88.6892,17100.0
2013-08-20 12:20:00,123.74,123.82,123.71,123.81,26500.0,88.6892,88.7466,88.6677,88.7394,26500.0
2013-08-20 12:30:00,123.81,123.86,123.69,123.69,19700.0,88.7394,88.7752,88.6534,88.6534,19700.0
2013-08-20 12:40:00,123.7,123.74,123.67,123.69,25100.0,88.6606,88.6892,88.639,88.6534,25100.0
2013-08-20 12:50:00,123.67,123.85,123.67,123.85,19500.0,88.639,88.7681,88.639,88.7681,19500.0
2013-08-20 13:00:00,123.85,123.97,123.84,123.9,21000.0,88.7681,88.8541,88.7609,88.8039,21000.0
2013-08-20 13:10:00,123.92,123.97,123.85,123.88,127400.0,88.8182,88.8541,88.7681,88.7896,127400.0
2013-08-20 13:20:00,123.89,123.91,123.49,123.51,83300.0,88.7967,88.8111,88.51,88.5244,83300.0
2013-08-20 13:30:00,123.53,123.61,123.47,123.53,12700.0,88.5387,88.596,88.4957,88.5387,12700.0
2013-08-20 13:40:00,123.48,123.57,123.44,123.49,11200.0,88.5029,88.5674,88.4742,88.51,11200.0
2013-08-20 13:50:00,123.49,123.54,123.44,123.45,10600.0,88.51,88.5459,88.4742,88.4814,10600.0
2013-08-20 14:00:00,123.45,123.48,123.29,123.32,13400.0,88.4814,88.5029,88.3667,88.3882,13400.0
2013-08-20 14:10:00,123.29,123.55,123.28,123.4,34000.0,88.3667,88.553,88.3595,88.4455,34000.0
2013-08-20 14:20:00,123.41,123.49,123.28,123.3,35200.0,88.4527,88.51,88.3595,88.3739,35200.0
2013-08-20 14:30:00,123.28,123.36,123.08,123.23,19500.0,88.3595,88.4169,88.2162,88.3237,19500.0
2013-08-20 14:40:00,123.24,123.32,123.16,123.2,19300.0,88.3309,88.3882,88.2735,88.3022,19300.0
2013-08-20 14:50:00,123.2,123.2,123.0,123.0,24700.0,88.3022,88.3022,88.1588,88.1588,24700.0
2013-08-20 15:00:00,122.99,123.1,122.98,123.01,27700.0,88.1517,88.2305,88.1445,88.166,27700.0
2013-08-20 15:10:00,123.04,123.04,122.92,122.92,22100.0,88.1875,88.1875,88.1015,88.1015,22100.0
2013-08-20 15:20:00,122.92,122.93,122.87,122.89,50700.0,88.1015,88.1087,88.0657,88.08,50700.0
2013-08-20 15:30:00,122.89,122.94,122.8,122.8,51200.0,88.08,88.1158,88.0155,88.0155,51200.0
2013-08-20 15:40:00,122.79,122.83,122.56,122.6,81700.0,88.0083,88.037,87.8435,87.8721,81700.0
2013-08-20 15:50:00,122.61,122.67,122.41,122.41,109400.0,87.8793,87.9223,87.736,87.736,109400.0
2013-08-21 09:30:00,122.19,122.73,121.87,122.59,115000.0,87.5783,87.9653,87.3489,87.865,115000.0
2013-08-21 09:40:00,122.55,122.86,122.47,122.8,41400.0,87.8363,88.0585,87.779,88.0155,41400.0
2013-08-21 09:50:00,122.81,122.83,122.49,122.63,43800.0,88.0227,88.037,87.7933,87.8936,43800.0
2013-08-21 10:00:00,122.64,123.02,122.55,122.83,25700.0,87.9008,88.1732,87.8363,88.037,25700.0
2013-08-21 10:10:00,122.78,122.88,122.54,122.85,30800.0,88.0012,88.0728,87.8291,88.0513,30800.0
2013-08-21 10:20:00,122.89,123.11,122.89,123.0,19100.0,88.08,88.2377,88.08,88.1588,19100.0
2013-08-21 10:30:00,123.02,123.15,122.96,123.12,23000.0,88.1732,88.2663,88.1302,88.2448,23000.0
2013-08-21 10:40:00,123.13,123.32,123.08,123.27,77600.0,88.252,88.3882,88.2162,88.3524,77600.0
2013-08-21 10:50:00,123.28,123.34,123.13,123.17,32400.0,88.3595,88.4025,88.252,88.2807,32400.0
2013-08-21 11:00:00,123.14,123.26,123.05,123.19,26800.0,88.2592,88.3452,88.1947,88.295,26800.0
2013-08-21 11:10:00,123.14,123.34,123.14,123.28,16000.0,88.2592,88.4025,88.2592,88.3595,16000.0
2013-08-21 11:20:00,123.31,123.36,123.23,123.24,19200.0,88.381,88.4169,88.3237,88.3309,19200.0
2013-08-21 11:30:00,123.26,123.44,123.22,123.34,37200.0,88.3452,88.4742,88.3165,88.4025,37200.0
2013-08-21 11:40:00,123.34,123.35,123.07,123.13,39100.0,88.4025,88.4097,88.209,88.252,39100.0
2013-08-21 11:50:00,123.1,123.23,123.03,123.12,33500.0,88.2305,88.3237,88.1803,88.2448,33500.0
2013-08-21 12:00:00,123.12,123.12,123.06,123.09,8100.0,88.2448,88.2448,88.2018,88.2233,8100.0
2013-08-21 12:10:00,123.1,123.44,123.1,123.42,23600.0,88.2305,88.4742,88.2305,88.4599,23600.0
2013-08-21 12:20:00,123.44,123.44,123.34,123.43,9600.0,88.4742,88.4742,88.4025,88.467,9600.0
2013-08-21 12:30:00,123.42,123.48,123.38,123.47,11900.0,88.4599,88.5029,88.4312,88.4957,11900.0
2013-08-21 12:40:00,123.46,123.66,123.46,123.58,21500.0,88.4885,88.6319,88.4885,88.5745,21500.0
2013-08-21 12:50:00,123.57,123.64,123.49,123.62,27500.0,88.5674,88.6175,88.51,88.6032,27500.0
2013-08-21 13:00:00,123.61,123.7,123.49,123.64,36100.0,88.596,88.6606,88.51,88.6175,36100.0
2013-08-21 13:10:00,123.64,123.88,123.64,123.87,18900.0,88.6175,88.7896,88.6175,88.7824,18900.0
2013-08-21 13:20:00,123.87,123.88,123.8,123.81,11700.0,88.7824,88.7896,88.7322,88.7394,11700.0
2013-08-21 13:30:00,123.82,123.85,123.64,123.64,16500.0,88.7466,88.7681,88.6175,88.6175,16500.0
2013-08-21 13:40:00,123.64,123.79,123.59,123.71,11500.0,88.6175,88.7251,88.5817,88.6677,11500.0
2013-08-21 13:50:00,123.71,123.77,123.7,123.77,15200.0,88.6677,88.7107,88.6606,88.7107,15200.0
2013-08-21 14:00:00,123.76,123.76,123.1,123.36,54800.0,88.7036,88.7036,88.2305,88.4169,54800.0
2013-08-21 14:10:00,123.36,123.65,123.28,123.4,60200.0,88.4169,88.6247,88.3595,88.4455,60200.0
2013-08-21 14:20:00,123.37,123.54,123.22,123.47,21200.0,88.424,88.5459,88.3165,88.4957,21200.0
2013-08-21 14:30:00,123.45,123.78,123.45,123.62,27200.0,88.4814,88.7179,88.4814,88.6032,27200.0
2013-08-21 14:40:00,123.62,123.93,123.58,123.9,20700.0,88.6032,88.8254,88.5745,88.8039,20700.0
2013-08-21 14:50:00,123.9,123.9,123.66,123.68,17400.0,88.8039,88.8039,88.6319,88.6462,17400.0
2013-08-21 15:00:00,123.68,123.7,123.47,123.59,29900.0,88.6462,88.6606,88.4957,88.5817,29900.0
2013-08-21 15:10:00,123.58,123.75,123.49,123.67,34200.0,88.5745,88.6964,88.51,88.639,34200.0
2013-08-21 15:20:00,123.66,123.69,123.48,123.53,43100.0,88.6319,88.6534,88.5029,88.5387,43100.0
2013-08-21 15:30:00,123.54,123.66,123.45,123.5,61100.0,88.5459,88.6319,88.4814,88.5172,61100.0
2013-08-21 15:40:00,123.49,123.51,123.05,123.13,75700.0,88.51,88.5244,88.1947,88.252,75700.0
2013-08-21 15:50:00,123.12,123.2,122.85,122.94,109200.0,88.2448,88.3022,88.0513,88.1158,109200.0
2013-08-22 09:30:00,123.32,123.87,123.05,123.71,79100.0,88.3882,88.7824,88.1947,88.6677,79100.0
2013-08-22 09:40:00,123.68,124.09,123.64,123.9,73300.0,88.6462,88.9401,88.6175,88.8039,73300.0
2013-08-22 09:50:00,123.89,124.03,123.65,123.65,43300.0,88.7967,88.8971,88.6247,88.6247,43300.0
2013-08-22 10:00:00,123.69,123.89,123.48,123.5,46700.0,88.6534,88.7967,88.5029,88.5172,46700.0
2013-08-22 10:10:00,123.51,123.95,123.4,123.86,45500.0,88.5244,88.8397,88.4455,88.7752,45500.0
2013-08-22 10:20:00,123.87,123.97,123.78,123.86,25100.0,88.7824,88.8541,88.7179,88.7752,25100.0
2013-08-22 10:30:00,123.86,123.89,123.69,123.85,32200.0,88.7752,88.7967,88.6534,88.7681,32200.0
2013-08-22 10:40:00,123.85,124.08,123.83,124.04,43200.0,88.7681,88.9329,88.7537,88.9042,43200.0
2013-08-22 10:50:00,123.99,124.08,123.93,124.03,31300.0,88.8684,88.9329,88.8254,88.8971,31300.0
2013-08-22 11:00:00,124.05,124.07,123.94,124.05,27700.0,88.9114,88.9257,88.8326,88.9114,27700.0
2013-08-22 11:10:00,124.06,124.18,124.04,124.12,40100.0,88.9186,89.0046,88.9042,88.9616,40100.0
2013-08-22 11:20:00,124.12,124.34,124.12,124.22,59300.0,88.9616,89.1193,88.9616,89.0333,59300.0
2013-08-22 11:30:00,124.17,124.18,124.14,124.14,33200.0,88.9974,89.0046,88.9759,88.9759,33200.0
2013-08-22 11:40:00,124.15,124.21,124.03,124.19,43100.0,88.9831,89.0261,88.8971,89.0118,43100.0
2013-08-22 11:50:00,124.2,124.24,124.12,124.24,25600.0,89.0189,89.0476,88.9616,89.0476,25600.0
2013-08-22 12:00:00,124.23,124.45,124.23,124.39,32800.0,89.0404,89.1981,89.0404,89.1551,32800.0
2013-08-22 12:10:00,124.35,124.54,124.35,124.52,45500.0,89.1264,89.2626,89.1264,89.2483,45500.0
2013-08-22 12:20:00,124.48,124.57,124.24,124.24,22900.0,89.2196,89.2841,89.0476,89.0476,22900.0
2013-08-22 12:30:00,124.23,124.36,124.19,124.26,19300.0,89.0404,89.1336,89.0118,89.0619,19300.0
2013-08-22 12:40:00,124.27,124.33,124.0,124.0,25100.0,89.0691,89.1121,88.8756,88.8756,25100.0
2013-08-22 12:50:00,123.99,124.02,123.77,123.85,32000.0,88.8684,88.8899,88.7107,88.7681,32000.0
2013-08-22 13:00:00,123.86,123.99,123.81,123.88,40000.0,88.7752,88.8684,88.7394,88.7896,40000.0
2013-08-22 13:10:00,123.9,124.05,123.86,123.9,15900.0,88.8039,88.9114,88.7752,88.8039,15900.0
2013-08-22 13:20:00,123.9,124.05,123.9,124.0,19000.0,88.8039,88.9114,88.8039,88.8756,19000.0
2013-08-22 13:30:00,124.0,124.0,123.76,123.77,10800.0,88.8756,88.8756,88.7036,88.7107,10800.0
2013-08-22 13:40:00,123.78,123.83,123.76,123.76,9200.0,88.7179,88.7537,88.7036,88.7036,9200.0
2013-08-22 13:50:00,123.7,123.77,123.64,123.73,9800.0,88.6606,88.7107,88.6175,88.6821,9800.0
2013-08-22 14:00:00,123.74,123.8,123.74,123.74,10600.0,88.6892,88.7322,88.6892,88.6892,10600.0
2013-08-22 14:10:00,123.71,123.8,123.68,123.77,16600.0,88.6677,88.7322,88.6462,88.7107,16600.0
2013-08-22 14:20:00,123.8,123.83,123.71,123.83,37200.0,88.7322,88.7537,88.6677,88.7537,37200.0
2013-08-22 14:30:00,123.83,123.88,123.57,123.7,36500.0,88.7537,88.7896,88.5674,88.6606,36500.0
2013-08-22 14:40:00,123.73,123.75,123.54,123.58,49000.0,88.6821,88.6964,88.5459,88.5745,49000.0
2013-08-22 14:50:00,123.57,123.58,123.48,123.5,39000.0,88.5674,88.5745,88.5029,88.5172,39000.0
2013-08-22 15:00:00,123.51,123.88,123.48,123.57,59100.0,88.5244,88.7896,88.5029,88.5674,59100.0
2013-08-22 15:10:00,123.55,123.72,123.11,123.12,38200.0,88.553,88.6749,88.2377,88.2448,38200.0
2013-08-22 15:20:00,123.11,123.51,123.11,123.29,108100.0,88.2377,88.5244,88.2377,88.3667,108100.0
2013-08-22 15:30:00,123.29,123.79,123.19,123.71,71600.0,88.3667,88.7251,88.295,88.6677,71600.0
2013-08-22 15:40:00,123.7,123.79,123.63,123.69,62000.0,88.6606,88.7251,88.6104,88.6534,62000.0
2013-08-22 15:50:00,123.67,123.77,123.48,123.71,150300.0,88.639,88.7107,88.5029,88.6677,150300.0
2013-08-23 09:30:00,123.72,124.89,123.59,124.84,128100.0,88.6749,89.5135,88.5817,89.4776,128100.0
2013-08-23 09:40:00,124.8,125.3,124.54,125.09,113700.0,89.449,89.8073,89.2626,89.6568,113700.0
2013-08-23 09:50:00,125.13,125.35,124.9,125.22,47900.0,89.6855,89.8432,89.5206,89.75,47900.0
2013-08-23 10:00:00,125.22,125.22,124.63,124.83,42600.0,89.75,89.75,89.3271,89.4705,42600.0
2013-08-23 10:10:00,124.81,125.09,124.76,125.0,22800.0,89.4561,89.6568,89.4203,89.5923,22800.0
2013-08-23 10:20:00,124.98,125.07,124.87,124.92,27200.0,89.578,89.6425,89.4991,89.535,27200.0
2013-08-23 10:30:00,124.89,125.09,124.84,125.04,36100.0,89.5135,89.6568,89.4776,89.621,36100.0
2013-08-23 10:40:00,125.03,125.14,125.0,125.1,24200.0,89.6138,89.6927,89.5923,89.664,24200.0
2013-08-23 10:50:00,125.11,125.4,125.03,125.26,23400.0,89.6712,89.879,89.6138,89.7787,23400.0
2013-08-23 11:00:00,125.27,125.37,125.23,125.28,17700.0,89.7858,89.8575,89.7572,89.793,17700.0
2013-08-23 11:10:00,125.28,125.36,125.18,125.32,23400.0,89.793,89.8503,89.7213,89.8217,23400.0
2013-08-23 11:20:00,125.32,125.38,125.21,125.32,27800.0,89.8217,89.8647,89.7428,89.8217,27800.0
2013-08-23 11:30:00,125.32,125.4,125.24,125.4,23700.0,89.8217,89.879,89.7643,89.879,23700.0
2013-08-23 11:40:00,125.39,125.67,125.39,125.66,50600.0,89.8718,90.0725,89.8718,90.0654,50600.0
2013-08-23 11:50:00,125.67,125.71,125.53,125.59,23300.0,90.0725,90.1012,89.9722,90.0152,23300.0
2013-08-23 12:00:00,125.62,125.67,125.52,125.66,19900.0,90.0367,90.0725,89.965,90.0654,19900.0
2013-08-23 12:10:00,125.64,125.68,125.55,125.65,22900.0,90.051,90.0797,89.9865,90.0582,22900.0
2013-08-23 12:20:00,125.62,125.62,125.42,125.57,20300.0,90.0367,90.0367,89.8933,90.0009,20300.0
2013-08-23 12:30:00,125.51,125.57,125.43,125.47,20900.0,89.9578,90.0009,89.9005,89.9292,20900.0
2013-08-23 12:40:00,125.47,125.64,125.45,125.58,17500.0,89.9292,90.051,89.9148,90.008,17500.0
2013-08-23 12:50:00,125.58,125.6,125.41,125.58,20100.0,90.008,90.0224,89.8862,90.008,20100.0
2013-08-23 13:00:00,125.56,125.58,125.4,125.49,16900.0,89.9937,90.008,89.879,89.9435,16900.0
2013-08-23 13:10:00,125.46,125.59,125.43,125.58,18600.0,89.922,90.0152,89.9005,90.008,18600.0
2013-08-23 13:20:00,125.58,125.64,125.5,125.56,21000.0,90.008,90.051,89.9507,89.9937,21000.0
2013-08-23 13:30:00,125.55,125.67,125.53,125.67,24800.0,89.9865,90.0725,89.9722,90.0725,24800.0
2013-08-23 13:40:00,125.66,125.68,125.61,125.65,15500.0,90.0654,90.0797,90.0295,90.0582,15500.0
2013-08-23 13:50:00,125.66,125.85,125.66,125.8,26600.0,90.0654,90.2015,90.0654,90.1657,26600.0
2013-08-23 14:00:00,125.8,125.89,125.76,125.84,30800.0,90.1657,90.2302,90.137,90.1944,30800.0
2013-08-23 14:10:00,125.84,126.23,125.83,126.23,125300.0,90.1944,90.4739,90.1872,90.4739,125300.0
2013-08-23 14:20:00,126.23,126.3,125.8,125.8,65900.0,90.4739,90.5241,90.1657,90.1657,65900.0
2013-08-23 14:30:00,125.79,126.04,125.73,126.04,39900.0,90.1585,90.3377,90.1155,90.3377,39900.0
2013-08-23 14:40:00,126.03,126.06,125.88,125.93,21400.0,90.3306,90.3521,90.223,90.2589,21400.0
2013-08-23 14:50:00,125.93,126.11,125.91,126.04,23900.0,90.2589,90.3879,90.2445,90.3377,23900.0
2013-08-23 15:00:00,126.05,126.06,125.92,125.96,31500.0,90.3449,90.3521,90.2517,90.2804,31500.0
2013-08-23 15:10:00,125.96,125.99,125.89,125.94,28600.0,90.2804,90.3019,90.2302,90.266,28600.0
2013-08-23 15:20:00,125.94,125.96,125.81,125.95,31500.0,90.266,90.2804,90.1729,90.2732,31500.0
2013-08-23 15:30:00,125.95,126.03,125.91,126.0,43000.0,90.2732,90.3306,90.2445,90.309,43000.0
2013-08-23 15:40:00,126.0,126.25,125.93,126.19,93400.0,90.309,90.4882,90.2589,90.4452,93400.0
2013-08-23 15:50:00,126.16,126.22,126.0,126.01,117100.0,90.4237,90.4667,90.309,90.3162,117100.0
2013-08-26 09:30:00,126.0,126.15,125.36,125.85,82200.0,90.309,90.4166,89.8503,90.2015,82200.0
2013-08-26 09:40:00,125.68,126.15,125.68,125.98,36400.0,90.0797,90.4166,90.0797,90.2947,36400.0
2013-08-26 09:50:00,126.0,126.09,125.64,125.89,40200.0,90.309,90.3736,90.051,90.2302,40200.0
2013-08-26 10:00:00,125.94,126.2,125.84,126.17,25400.0,90.266,90.4524,90.1944,90.4309,25400.0
2013-08-26 10:10:00,126.19,126.19,125.99,126.02,35300.0,90.4452,90.4452,90.3019,90.3234,35300.0
2013-08-26 10:20:00,126.02,126.18,125.98,126.04,15100.0,90.3234,90.4381,90.2947,90.3377,15100.0
2013-08-26 10:30:00,126.06,126.2,126.03,126.16,18000.0,90.3521,90.4524,90.3306,90.4237,18000.0
2013-08-26 10:40:00,126.18,126.24,126.14,126.23,15600.0,90.4381,90.4811,90.4094,90.4739,15600.0
2013-08-26 10:50:00,126.23,126.51,126.19,126.47,21400.0,90.4739,90.6746,90.4452,90.6459,21400.0
2013-08-26 11:00:00,126.48,126.73,126.44,126.68,26000.0,90.6531,90.8323,90.6244,90.7964,26000.0
2013-08-26 11:10:00,126.67,126.67,126.27,126.43,38200.0,90.7893,90.7893,90.5026,90.6172,38200.0
2013-08-26 11:20:00,126.45,126.67,126.41,126.48,27800.0,90.6316,90.7893,90.6029,90.6531,27800.0
2013-08-26 11:30:00,126.49,126.65,126.42,126.45,18700.0,90.6603,90.7749,90.6101,90.6316,18700.0
2013-08-26 11:40:00,126.46,126.52,126.3,126.39,19300.0,90.6387,90.6818,90.5241,90.5886,19300.0
2013-08-26 11:50:00,126.42,126.52,126.35,126.52,12300.0,90.6101,90.6818,90.5599,90.6818,12300.0
2013-08-26 12:00:00,126.52,126.61,126.31,126.34,17700.0,90.6818,90.7463,90.5312,90.5527,17700.0
2013-08-26 12:10:00,126.34,126.5,126.34,126.38,18800.0,90.5527,90.6674,90.5527,90.5814,18800.0
2013-08-26 12:20:00,126.38,126.48,126.29,126.36,15300.0,90.5814,90.6531,90.5169,90.5671,15300.0
2013-08-26 12:30:00,126.37,126.49,126.35,126.36,16200.0,90.5742,90.6603,90.5599,90.5671,16200.0
2013-08-26 12:40:00,126.36,126.43,126.32,126.32,14000.0,90.5671,90.6172,90.5384,90.5384,14000.0
2013-08-26 12:50:00,126.32,126.4,126.27,126.39,20300.0,90.5384,90.5957,90.5026,90.5886,20300.0
2013-08-26 13:00:00,126.4,126.43,126.31,126.37,17200.0,90.5957,90.6172,90.5312,90.5742,17200.0
2013-08-26 13:10:00,126.38,126.38,126.25,126.27,35500.0,90.5814,90.5814,90.4882,90.5026,35500.0
2013-08-26 13:20:00,126.27,126.28,126.14,126.2,23500.0,90.5026,90.5097,90.4094,90.4524,23500.0
2013-08-26 13:30:00,126.17,126.21,126.09,126.1,29100.0,90.4309,90.4596,90.3736,90.3807,29100.0
2013-08-26 13:40:00,126.1,126.13,126.01,126.01,13200.0,90.3807,90.4022,90.3162,90.3162,13200.0
2013-08-26 13:50:00,126.03,126.13,126.02,126.08,21300.0,90.3306,90.4022,90.3234,90.3664,21300.0
2013-08-26 14:00:00,126.1,126.1,125.94,125.95,32200.0,90.3807,90.3807,90.266,90.2732,32200.0
2013-08-26 14:10:00,125.95,125.99,125.87,125.97,20500.0,90.2732,90.3019,90.2159,90.2875,20500.0
2013-08-26 14:20:00,125.97,126.03,125.95,125.95,16500.0,90.2875,90.3306,90.2732,90.2732,16500.0
2013-08-26 14:30:00,125.95,125.97,125.84,125.87,19700.0,90.2732,90.2875,90.1944,90.2159,19700.0
2013-08-26 14:40:00,125.87,125.93,125.8,125.89,24700.0,90.2159,90.2589,90.1657,90.2302,24700.0
2013-08-26 14:50:00,125.9,126.0,125.89,126.0,13800.0,90.2374,90.309,90.2302,90.309,13800.0
2013-08-26 15:00:00,126.0,126.01,125.91,125.98,18200.0,90.309,90.3162,90.2445,90.2947,18200.0
2013-08-26 15:10:00,125.98,125.98,125.51,125.56,36800.0,90.2947,90.2947,89.9578,89.9937,36800.0
2013-08-26 15:20:00,125.54,125.54,125.1,125.25,68300.0,89.9794,89.9794,89.664,89.7715,68300.0
2013-08-26 15:30:00,125.28,125.49,125.26,125.34,45500.0,89.793,89.9435,89.7787,89.836,45500.0
2013-08-26 15:40:00,125.37,125.42,125.21,125.25,68100.0,89.8575,89.8933,89.7428,89.7715,68100.0
2013-08-26 15:50:00,125.25,125.33,125.15,125.18,143700.0,89.7715,89.8288,89.6998,89.7213,143700.0
2013-08-27 09:30:00,124.45,125.73,124.35,125.73,90800.0,89.1981,90.1155,89.1264,90.1155,90800.0
2013-08-27 09:40:00,125.71,125.82,125.23,125.53,62500.0,90.1012,90.18,89.7572,89.9722,62500.0
2013-08-27 09:50:00,125.48,125.73,125.2,125.25,80800.0,89.9363,90.1155,89.7357,89.7715,80800.0
2013-08-27 10:00:00,125.23,125.33,124.7,124.79,26000.0,89.7572,89.8288,89.3773,89.4418,26000.0
2013-08-27 10:10:00,124.8,124.89,124.33,124.36,41400.0,89.449,89.5135,89.1121,89.1336,41400.0
2013-08-27 10:20:00,124.37,124.52,124.07,124.19,41500.0,89.1408,89.2483,88.9257,89.0118,41500.0
2013-08-27 10:30:00,124.22,124.38,124.12,124.33,32300.0,89.0333,89.1479,88.9616,89.1121,32300.0
2013-08-27 10:40:00,124.34,124.43,124.04,124.24,29100.0,89.1193,89.1838,88.9042,89.0476,29100.0
2013-08-27 10:50:00,124.28,124.43,123.93,124.35,32400.0,89.0763,89.1838,88.8254,89.1264,32400.0
2013-08-27 11:00:00,124.31,124.34,123.94,124.03,19200.0,89.0978,89.1193,88.8326,88.8971,19200.0
2013-08-27 11:10:00,124.04,124.2,123.93,124.2,15700.0,88.9042,89.0189,88.8254,89.0189,15700.0
2013-08-27 11:20:00,124.22,124.26,123.95,124.22,30300.0,89.0333,89.0619,88.8397,89.0333,30300.0
2013-08-27 11:30:00,124.18,124.29,124.01,124.26,18800.0,89.0046,89.0834,88.8827,89.0619,18800.0
2013-08-27 11:40:00,124.29,124.3,123.93,124.02,30100.0,89.0834,89.0906,88.8254,88.8899,30100.0
2013-08-27 11:50:00,123.98,124.15,123.93,124.14,11700.0,88.8612,88.9831,88.8254,88.9759,11700.0
2013-08-27 12:00:00,124.14,124.2,124.07,124.14,33000.0,88.9759,89.0189,88.9257,88.9759,33000.0
2013-08-27 12:10:00,124.14,124.2,123.95,124.0,18000.0,88.9759,89.0189,88.8397,88.8756,18000.0
2013-08-27 12:20:00,123.98,124.09,123.97,124.01,22100.0,88.8612,88.9401,88.8541,88.8827,22100.0
2013-08-27 12:30:00,124.01,124.13,123.99,124.03,12500.0,88.8827,88.9687,88.8684,88.8971,12500.0
2013-08-27 12:40:00,124.08,124.08,123.87,123.93,25700.0,88.9329,88.9329,88.7824,88.8254,25700.0
2013-08-27 12:50:00,123.95,124.04,123.92,123.94,15600.0,88.8397,88.9042,88.8182,88.8326,15600.0
2013-08-27 13:00:00,123.95,124.05,123.86,124.01,27200.0,88.8397,88.9114,88.7752,88.8827,27200.0
2013-08-27 13:10:00,124.01,124.08,123.93,124.0,24300.0,88.8827,88.9329,88.8254,88.8756,24300.0
2013-08-27 13:20:00,123.99,124.07,123.95,124.04,20500.0,88.8684,88.9257,88.8397,88.9042,20500.0
2013-08-27 13:30:00,124.01,124.04,123.89,123.94,15000.0,88.8827,88.9042,88.7967,88.8326,15000.0
2013-08-27 13:40:00,123.89,123.93,123.8,123.85,25400.0,88.7967,88.8254,88.7322,88.7681,25400.0
2013-08-27 13:50:00,123.81,123.85,123.65,123.79,32100.0,88.7394,88.7681,88.6247,88.7251,32100.0
2013-08-27 14:00:00,123.81,123.81,123.67,123.67,13800.0,88.7394,88.7394,88.639,88.639,13800.0
2013-08-27 14:10:00,123.65,123.65,123.47,123.5,16000.0,88.6247,88.6247,88.4957,88.5172,16000.0
2013-08-27 14:20:00,123.53,123.53,123.32,123.41,15500.0,88.5387,88.5387,88.3882,88.4527,15500.0
2013-08-27 14:30:00,123.42,123.45,123.23,123.3,22200.0,88.4599,88.4814,88.3237,88.3739,22200.0
2013-08-27 14:40:00,123.29,123.42,123.24,123.35,19800.0,88.3667,88.4599,88.3309,88.4097,19800.0
2013-08-27 14:50:00,123.35,123.37,123.2,123.24,23200.0,88.4097,88.424,88.3022,88.3309,23200.0
2013-08-27 15:00:00,123.24,123.32,123.21,123.28,22900.0,88.3309,88.3882,88.3093,88.3595,22900.0
2013-08-27 15:10:00,123.26,123.26,122.86,122.96,39700.0,88.3452,88.3452,88.0585,88.1302,39700.0
2013-08-27 15:20:00,122.97,123.05,122.84,122.94,26400.0,88.1373,88.1947,88.0442,88.1158,26400.0
2013-08-27 15:30:00,122.95,123.04,122.8,122.98,47300.0,88.123,88.1875,88.0155,88.1445,47300.0
2013-08-27 15:40:00,123.0,123.24,122.95,123.2,40900.0,88.1588,88.3309,88.123,88.3022,40900.0
2013-08-27 15:50:00,123.2,123.22,123.07,123.1,95200.0,88.3022,88.3165,88.209,88.2305,95200.0
2013-08-28 09:30:00,123.26,123.9,123.26,123.85,43000.0,88.3452,88.8039,88.3452,88.7681,43000.0
2013-08-28 09:40:00,123.93,124.0,123.42,123.68,75900.0,88.8254,88.8756,88.4599,88.6462,75900.0
2013-08-28 09:50:00,123.69,123.74,123.44,123.44,32700.0,88.6534,88.6892,88.4742,88.4742,32700.0
2013-08-28 10:00:00,123.41,123.72,123.37,123.41,22500.0,88.4527,88.6749,88.424,88.4527,22500.0
2013-08-28 10:10:00,123.35,123.66,123.25,123.6,13600.0,88.4097,88.6319,88.338,88.5889,13600.0
2013-08-28 10:20:00,123.62,123.62,123.22,123.35,22000.0,88.6032,88.6032,88.3165,88.4097,22000.0
2013-08-28 10:30:00,123.35,123.54,123.23,123.52,21400.0,88.4097,88.5459,88.3237,88.5315,21400.0
2013-08-28 10:40:00,123.46,123.47,123.24,123.29,12600.0,88.4885,88.4957,88.3309,88.3667,12600.0
2013-08-28 10:50:00,123.31,123.44,123.23,123.31,16400.0,88.381,88.4742,88.3237,88.381,16400.0
2013-08-28 11:00:00,123.31,123.52,123.29,123.45,20200.0,88.381,88.5315,88.3667,88.4814,20200.0
2013-08-28 11:10:00,123.43,123.65,123.41,123.65,19700.0,88.467,88.6247,88.4527,88.6247,19700.0
2013-08-28 11:20:00,123.66,123.78,123.59,123.73,23400.0,88.6319,88.7179,88.5817,88.6821,23400.0
2013-08-28 11:30:00,123.69,123.72,123.56,123.6,16200.0,88.6534,88.6749,88.5602,88.5889,16200.0
2013-08-28 11:40:00,123.59,123.72,123.51,123.64,15600.0,88.5817,88.6749,88.5244,88.6175,15600.0
2013-08-28 11:50:00,123.65,123.82,123.63,123.79,19400.0,88.6247,88.7466,88.6104,88.7251,19400.0
2013-08-28 12:00:00,123.76,123.76,123.59,123.6,27200.0,88.7036,88.7036,88.5817,88.5889,27200.0
2013-08-28 12:10:00,123.59,123.64,123.56,123.6,22600.0,88.5817,88.6175,88.5602,88.5889,22600.0
2013-08-28 12:20:00,123.6,123.72,123.5,123.72,14100.0,88.5889,88.6749,88.5172,88.6749,14100.0
2013-08-28 12:30:00,123.73,123.75,123.53,123.56,15200.0,88.6821,88.6964,88.5387,88.5602,15200.0
2013-08-28 12:40:00,123.57,123.69,123.55,123.69,20600.0,88.5674,88.6534,88.553,88.6534,20600.0
2013-08-28 12:50:00,123.69,123.76,123.65,123.74,26400.0,88.6534,88.7036,88.6247,88.6892,26400.0
2013-08-28 13:00:00,123.74,123.86,123.74,123.78,22200.0,88.6892,88.7752,88.6892,88.7179,22200.0
2013-08-28 13:10:00,123.79,123.79,123.64,123.64,14200.0,88.7251,88.7251,88.6175,88.6175,14200.0
2013-08-28 13:20:00,123.63,123.69,123.56,123.67,19700.0,88.6104,88.6534,88.5602,88.639,19700.0
2013-08-28 13:30:00,123.68,123.68,123.57,123.65,20700.0,88.6462,88.6462,88.5674,88.6247,20700.0
2013-08-28 13:40:00,123.65,123.65,123.51,123.59,19200.0,88.6247,88.6247,88.5244,88.5817,19200.0
2013-08-28 13:50:00,123.61,123.84,123.6,123.84,16000.0,88.596,88.7609,88.5889,88.7609,16000.0
2013-08-28 14:00:00,123.87,123.89,123.68,123.71,26300.0,88.7824,88.7967,88.6462,88.6677,26300.0
2013-08-28 14:10:00,123.68,123.68,123.43,123.43,39700.0,88.6462,88.6462,88.467,88.467,39700.0
2013-08-28 14:20:00,123.43,123.49,123.39,123.44,24600.0,88.467,88.51,88.4384,88.4742,24600.0
2013-08-28 14:30:00,123.43,123.46,123.26,123.29,26000.0,88.467,88.4885,88.3452,88.3667,26000.0
2013-08-28 14:40:00,123.29,123.44,123.29,123.42,34000.0,88.3667,88.4742,88.3667,88.4599,34000.0
2013-08-28 14:50:00,123.43,123.59,123.41,123.55,23500.0,88.467,88.5817,88.4527,88.553,23500.0
2013-08-28 15:00:00,123.54,123.63,123.51,123.63,22200.0,88.5459,88.6104,88.5244,88.6104,22200.0
2013-08-28 15:10:00,123.62,123.75,123.62,123.67,27000.0,88.6032,88.6964,88.6032,88.639,27000.0
2013-08-28 15:20:00,123.66,123.71,123.57,123.59,31400.0,88.6319,88.6677,88.5674,88.5817,31400.0
2013-08-28 15:30:00,123.59,123.74,123.58,123.58,43700.0,88.5817,88.6892,88.5745,88.5745,43700.0
2013-08-28 15:40:00,123.59,123.62,123.4,123.45,43300.0,88.5817,88.6032,88.4455,88.4814,43300.0
2013-08-28 15:50:00,123.44,123.48,123.25,123.32,92100.0,88.4742,88.5029,88.338,88.3882,92100.0
2013-08-29 09:30:00,122.43,122.5,122.03,122.28,73300.0,88.5751,88.6258,88.2858,88.4666,73300.0
2013-08-29 09:40:00,122.29,122.67,122.24,122.62,35000.0,88.4739,88.7488,88.4377,88.7126,35000.0
2013-08-29 09:50:00,122.61,122.7,122.43,122.48,35200.0,88.7054,88.7705,88.5751,88.6113,35200.0
2013-08-29 10:00:00,122.5,122.72,122.48,122.7,29500.0,88.6258,88.785,88.6113,88.7705,29500.0
2013-08-29 10:10:00,122.7,122.71,122.57,122.66,20100.0,88.7705,88.7777,88.6764,88.7415,20100.0
2013-08-29 10:20:00,122.68,122.69,122.4,122.54,40000.0,88.756,88.7633,88.5534,88.6547,40000.0
2013-08-29 10:30:00,122.54,122.77,122.54,122.73,24100.0,88.6547,88.8211,88.6547,88.7922,24100.0
2013-08-29 10:40:00,122.75,122.96,122.73,122.89,29100.0,88.8067,88.9586,88.7922,88.9079,29100.0
2013-08-29 10:50:00,122.85,122.94,122.79,122.79,24700.0,88.879,88.9441,88.8356,88.8356,24700.0
2013-08-29 11:00:00,122.8,122.84,122.53,122.58,21800.0,88.8428,88.8718,88.6475,88.6837,21800.0
2013-08-29 11:10:00,122.58,122.62,122.52,122.6,22500.0,88.6837,88.7126,88.6403,88.6981,22500.0
2013-08-29 11:20:00,122.62,122.74,122.6,122.74,15900.0,88.7126,88.7994,88.6981,88.7994,15900.0
2013-08-29 11:30:00,122.72,122.79,122.64,122.74,22800.0,88.785,88.8356,88.7271,88.7994,22800.0
2013-08-29 11:40:00,122.75,122.81,122.65,122.65,43600.0,88.8067,88.8501,88.7343,88.7343,43600.0
2013-08-29 11:50:00,122.65,122.99,122.64,122.98,28900.0,88.7343,88.9803,88.7271,88.9731,28900.0
2013-08-29 12:00:00,122.98,123.05,122.77,122.77,26300.0,88.9731,89.0237,88.8211,88.8211,26300.0
2013-08-29 12:10:00,122.76,122.76,122.5,122.67,20800.0,88.8139,88.8139,88.6258,88.7488,20800.0
2013-08-29 12:20:00,122.68,122.78,122.66,122.71,12200.0,88.756,88.8284,88.7415,88.7777,12200.0
2013-08-29 12:30:00,122.69,122.7,122.37,122.39,31000.0,88.7633,88.7705,88.5317,88.5462,31000.0
2013-08-29 12:40:00,122.4,122.48,122.37,122.4,23400.0,88.5534,88.6113,88.5317,88.5534,23400.0
2013-08-29 12:50:00,122.4,122.55,122.27,122.55,23500.0,88.5534,88.662,88.4594,88.662,23500.0
2013-08-29 13:00:00,122.55,122.78,122.52,122.73,25000.0,88.662,88.8284,88.6403,88.7922,25000.0
2013-08-29 13:10:00,122.73,122.73,122.58,122.58,15500.0,88.7922,88.7922,88.6837,88.6837,15500.0
2013-08-29 13:20:00,122.58,122.61,122.31,122.35,24600.0,88.6837,88.7054,88.4883,88.5173,24600.0
2013-08-29 13:30:00,122.38,122.42,122.29,122.41,23200.0,88.539,88.5679,88.4739,88.5607,23200.0
2013-08-29 13:40:00,122.39,122.52,122.39,122.44,21800.0,88.5462,88.6403,88.5462,88.5824,21800.0
2013-08-29 13:50:00,122.43,122.45,122.26,122.29,29000.0,88.5751,88.5896,88.4522,88.4739,29000.0
2013-08-29 14:00:00,122.29,122.53,122.19,122.52,32300.0,88.4739,88.6475,88.4015,88.6403,32300.0
2013-08-29 14:10:00,122.53,122.66,122.53,122.66,39600.0,88.6475,88.7415,88.6475,88.7415,39600.0
2013-08-29 14:20:00,122.66,122.76,122.62,122.65,27100.0,88.7415,88.8139,88.7126,88.7343,27100.0
2013-08-29 14:30:00,122.64,122.7,122.57,122.58,17800.0,88.7271,88.7705,88.6764,88.6837,17800.0
2013-08-29 14:40:00,122.58,122.67,122.56,122.64,18000.0,88.6837,88.7488,88.6692,88.7271,18000.0
2013-08-29 14:50:00,122.64,122.69,122.57,122.62,13700.0,88.7271,88.7633,88.6764,88.7126,13700.0
2013-08-29 15:00:00,122.62,122.66,122.5,122.65,24800.0,88.7126,88.7415,88.6258,88.7343,24800.0
2013-08-29 15:10:00,122.66,122.66,122.47,122.47,29900.0,88.7415,88.7415,88.6041,88.6041,29900.0
2013-08-29 15:20:00,122.49,122.56,122.3,122.31,37600.0,88.6186,88.6692,88.4811,88.4883,37600.0
2013-08-29 15:30:00,122.31,122.35,122.22,122.27,51500.0,88.4883,88.5173,88.4232,88.4594,51500.0
2013-08-29 15:40:00,122.26,122.43,122.25,122.41,57800.0,88.4522,88.5751,88.4449,88.5607,57800.0
2013-08-29 15:50:00,122.39,122.46,122.34,122.35,98400.0,88.5462,88.5969,88.51,88.5173,98400.0
2013-08-30 09:30:00,122.58,122.63,122.06,122.4,56900.0,88.6837,88.7198,88.3075,88.5534,56900.0
2013-08-30 09:40:00,122.39,122.48,122.11,122.27,35100.0,88.5462,88.6113,88.3436,88.4594,35100.0
2013-08-30 09:50:00,122.32,122.4,122.15,122.25,38200.0,88.4956,88.5534,88.3726,88.4449,38200.0
2013-08-30 10:00:00,122.25,122.36,122.03,122.34,32200.0,88.4449,88.5245,88.2858,88.51,32200.0
2013-08-30 10:10:00,122.34,122.52,122.21,122.49,51000.0,88.51,88.6403,88.416,88.6186,51000.0
2013-08-30 10:20:00,122.47,122.51,122.31,122.43,52000.0,88.6041,88.633,88.4883,88.5751,52000.0
2013-08-30 10:30:00,122.43,122.65,122.34,122.62,36400.0,88.5751,88.7343,88.51,88.7126,36400.0
2013-08-30 10:40:00,122.59,122.64,122.37,122.49,26300.0,88.6909,88.7271,88.5317,88.6186,26300.0
2013-08-30 10:50:00,122.48,122.56,122.3,122.4,23900.0,88.6113,88.6692,88.4811,88.5534,23900.0
2013-08-30 11:00:00,122.39,122.6,122.24,122.58,30800.0,88.5462,88.6981,88.4377,88.6837,30800.0
2013-08-30 11:10:00,122.58,122.66,122.49,122.62,23300.0,88.6837,88.7415,88.6186,88.7126,23300.0
2013-08-30 11:20:00,122.63,122.66,122.48,122.55,19500.0,88.7198,88.7415,88.6113,88.662,19500.0
2013-08-30 11:30:00,122.51,122.57,122.35,122.35,20600.0,88.633,88.6764,88.5173,88.5173,20600.0
2013-08-30 11:40:00,122.38,122.46,122.19,122.42,24000.0,88.539,88.5969,88.4015,88.5679,24000.0
2013-08-30 11:50:00,122.39,122.49,122.21,122.23,15500.0,88.5462,88.6186,88.416,88.4305,15500.0
2013-08-30 12:00:00,122.23,122.49,122.18,122.46,14800.0,88.4305,88.6186,88.3943,88.5969,14800.0
2013-08-30 12:10:00,122.46,122.65,122.46,122.65,20800.0,88.5969,88.7343,88.5969,88.7343,20800.0
2013-08-30 12:20:00,122.64,122.67,122.52,122.6,25500.0,88.7271,88.7488,88.6403,88.6981,25500.0
2013-08-30 12:30:00,122.6,122.62,122.42,122.44,20300.0,88.6981,88.7126,88.5679,88.5824,20300.0
2013-08-30 12:40:00,122.46,122.47,122.34,122.34,32300.0,88.5969,88.6041,88.51,88.51,32300.0
2013-08-30 12:50:00,122.34,122.34,122.11,122.24,26000.0,88.51,88.51,88.3436,88.4377,26000.0
2013-08-30 13:00:00,122.25,122.26,121.73,121.73,26400.0,88.4449,88.4522,88.0687,88.0687,26400.0
2013-08-30 13:10:00,121.72,122.23,121.72,122.01,37500.0,88.0615,88.4305,88.0615,88.2713,37500.0
2013-08-30 13:20:00,122.05,122.14,121.93,122.08,16100.0,88.3002,88.3653,88.2134,88.3219,16100.0
2013-08-30 13:30:00,122.11,122.14,122.03,122.07,21700.0,88.3436,88.3653,88.2858,88.3147,21700.0
2013-08-30 13:40:00,122.06,122.27,121.96,122.2,12800.0,88.3075,88.4594,88.2351,88.4087,12800.0
2013-08-30 13:50:00,122.2,122.28,122.01,122.01,20100.0,88.4087,88.4666,88.2713,88.2713,20100.0
2013-08-30 14:00:00,122.04,122.23,121.95,122.22,25500.0,88.293,88.4305,88.2279,88.4232,25500.0
2013-08-30 14:10:00,122.22,122.31,122.19,122.31,29100.0,88.4232,88.4883,88.4015,88.4883,29100.0
2013-08-30 14:20:00,122.3,122.39,122.27,122.27,26700.0,88.4811,88.5462,88.4594,88.4594,26700.0
2013-08-30 14:30:00,122.27,122.61,122.27,122.56,38300.0,88.4594,88.7054,88.4594,88.6692,38300.0
2013-08-30 14:40:00,122.56,122.59,122.46,122.54,29500.0,88.6692,88.6909,88.5969,88.6547,29500.0
2013-08-30 14:50:00,122.55,122.64,122.46,122.46,36000.0,88.662,88.7271,88.5969,88.5969,36000.0
2013-08-30 15:00:00,122.46,122.51,122.36,122.44,33500.0,88.5969,88.633,88.5245,88.5824,33500.0
2013-08-30 15:10:00,122.44,122.51,122.4,122.48,39700.0,88.5824,88.633,88.5534,88.6113,39700.0
2013-08-30 15:20:00,122.49,122.52,122.41,122.5,51800.0,88.6186,88.6403,88.5607,88.6258,51800.0
2013-08-30 15:30:00,122.48,122.5,122.28,122.3,59000.0,88.6113,88.6258,88.4666,88.4811,59000.0
2013-08-30 15:40:00,122.31,122.32,122.05,122.15,97700.0,88.4883,88.4956,88.3002,88.3726,97700.0
2013-08-30 15:50:00,122.15,122.44,121.96,122.29,232600.0,88.3726,88.5824,88.2351,88.4739,232600.0
2013-09-03 09:30:00,123.35,124.31,123.1,124.31,97700.0,89.2407,89.9353,89.0599,89.9353,97700.0
2013-09-03 09:40:00,124.32,124.36,123.7,123.75,35900.0,89.9425,89.9715,89.494,89.5301,35900.0
2013-09-03 09:50:00,123.75,123.77,123.36,123.69,32600.0,89.5301,89.5446,89.248,89.4867,32600.0
2013-09-03 10:00:00,123.74,123.85,123.48,123.48,28900.0,89.5229,89.6025,89.3348,89.3348,28900.0
2013-09-03 10:10:00,123.51,123.8,123.51,123.77,45400.0,89.3565,89.5663,89.3565,89.5446,45400.0
2013-09-03 10:20:00,123.75,123.94,123.69,123.85,25800.0,89.5301,89.6676,89.4867,89.6025,25800.0
2013-09-03 10:30:00,123.81,124.09,123.73,124.09,25300.0,89.5735,89.7761,89.5157,89.7761,25300.0
2013-09-03 10:40:00,124.11,124.17,123.91,124.15,25300.0,89.7906,89.834,89.6459,89.8195,25300.0
2013-09-03 10:50:00,124.15,124.21,124.04,124.07,22900.0,89.8195,89.8629,89.7399,89.7616,22900.0
2013-09-03 11:00:00,124.08,124.16,123.92,124.09,15300.0,89.7689,89.8268,89.6531,89.7761,15300.0
2013-09-03 11:10:00,124.1,124.23,123.93,123.93,19400.0,89.7834,89.8774,89.6604,89.6604,19400.0
2013-09-03 11:20:00,123.96,124.03,123.67,123.69,24600.0,89.6821,89.7327,89.4723,89.4867,24600.0
2013-09-03 11:30:00,123.66,123.75,123.57,123.71,30500.0,89.465,89.5301,89.3999,89.5012,30500.0
2013-09-03 11:40:00,123.73,123.76,123.42,123.55,22900.0,89.5157,89.5374,89.2914,89.3854,22900.0
2013-09-03 11:50:00,123.56,123.65,123.52,123.62,18600.0,89.3927,89.4578,89.3637,89.4361,18600.0
2013-09-03 12:00:00,123.62,123.7,123.47,123.7,24100.0,89.4361,89.494,89.3276,89.494,24100.0
2013-09-03 12:10:00,123.7,123.71,123.56,123.61,30200.0,89.494,89.5012,89.3927,89.4289,30200.0
2013-09-03 12:20:00,123.58,123.91,123.58,123.82,35000.0,89.4071,89.6459,89.4071,89.5808,35000.0
2013-09-03 12:30:00,123.83,123.88,123.72,123.8,20400.0,89.588,89.6242,89.5084,89.5663,20400.0
2013-09-03 12:40:00,123.79,123.8,123.6,123.67,25600.0,89.5591,89.5663,89.4216,89.4723,25600.0
2013-09-03 12:50:00,123.67,123.76,123.62,123.68,26900.0,89.4723,89.5374,89.4361,89.4795,26900.0
2013-09-03 13:00:00,123.7,123.8,123.66,123.78,25700.0,89.494,89.5663,89.465,89.5518,25700.0
2013-09-03 13:10:00,123.78,123.91,123.73,123.73,31800.0,89.5518,89.6459,89.5157,89.5157,31800.0
2013-09-03 13:20:00,123.73,123.88,123.72,123.85,16800.0,89.5157,89.6242,89.5084,89.6025,16800.0
2013-09-03 13:30:00,123.86,123.87,123.77,123.82,17900.0,89.6097,89.617,89.5446,89.5808,17900.0
2013-09-03 13:40:00,123.8,123.81,123.52,123.53,23200.0,89.5663,89.5735,89.3637,89.371,23200.0
2013-09-03 13:50:00,123.54,123.7,123.54,123.64,39300.0,89.3782,89.494,89.3782,89.4506,39300.0
2013-09-03 14:00:00,123.64,123.75,123.61,123.62,23100.0,89.4506,89.5301,89.4289,89.4361,23100.0
2013-09-03 14:10:00,123.61,123.77,123.61,123.68,20600.0,89.4289,89.5446,89.4289,89.4795,20600.0
2013-09-03 14:20:00,123.71,123.71,123.56,123.71,50900.0,89.5012,89.5012,89.3927,89.5012,50900.0
2013-09-03 14:30:00,123.7,123.76,123.62,123.71,23700.0,89.494,89.5374,89.4361,89.5012,23700.0
2013-09-03 14:40:00,123.66,123.76,123.62,123.73,25000.0,89.465,89.5374,89.4361,89.5157,25000.0
2013-09-03 14:50:00,123.73,124.03,123.65,124.03,29000.0,89.5157,89.7327,89.4578,89.7327,29000.0
2013-09-03 15:00:00,124.02,124.25,123.93,124.19,37000.0,89.7255,89.8919,89.6604,89.8485,37000.0
2013-09-03 15:10:00,124.19,124.28,124.12,124.13,46700.0,89.8485,89.9136,89.7978,89.8051,46700.0
2013-09-03 15:20:00,124.14,124.19,123.95,123.98,38400.0,89.8123,89.8485,89.6748,89.6965,38400.0
2013-09-03 15:30:00,123.98,124.04,123.76,123.8,92300.0,89.6965,89.7399,89.5374,89.5663,92300.0
2013-09-03 15:40:00,123.79,123.82,123.42,123.47,70300.0,89.5591,89.5808,89.2914,89.3276,70300.0
2013-09-03 15:50:00,123.47,123.63,123.46,123.6,99700.0,89.3276,89.4433,89.3203,89.4216,99700.0
2013-09-04 09:30:00,123.35,123.7,123.25,123.51,93300.0,89.2407,89.494,89.1684,89.3565,93300.0
2013-09-04 09:40:00,123.55,124.0,123.54,123.87,22500.0,89.3854,89.711,89.3782,89.617,22500.0
2013-09-04 09:50:00,123.82,124.08,123.82,124.05,24600.0,89.5808,89.7689,89.5808,89.7472,24600.0
2013-09-04 10:00:00,124.05,124.17,123.92,124.05,25400.0,89.7472,89.834,89.6531,89.7472,25400.0
2013-09-04 10:10:00,124.0,124.18,124.0,124.02,17800.0,89.711,89.8412,89.711,89.7255,17800.0
2013-09-04 10:20:00,124.02,124.2,124.0,124.09,19600.0,89.7255,89.8557,89.711,89.7761,19600.0
2013-09-04 10:30:00,124.1,124.25,124.0,124.25,23400.0,89.7834,89.8919,89.711,89.8919,23400.0
2013-09-04 10:40:00,124.27,124.35,124.25,124.35,18100.0,89.9063,89.9642,89.8919,89.9642,18100.0
2013-09-04 10:50:00,124.33,124.45,124.31,124.4,17800.0,89.9498,90.0366,89.9353,90.0004,17800.0
2013-09-04 11:00:00,124.38,124.51,124.36,124.38,14200.0,89.9859,90.08,89.9715,89.9859,14200.0
2013-09-04 11:10:00,124.36,124.38,124.24,124.26,31500.0,89.9715,89.9859,89.8846,89.8991,31500.0
2013-09-04 11:20:00,124.26,124.28,124.14,124.14,21900.0,89.8991,89.9136,89.8123,89.8123,21900.0
2013-09-04 11:30:00,124.14,124.27,124.13,124.27,20300.0,89.8123,89.9063,89.8051,89.9063,20300.0
2013-09-04 11:40:00,124.29,124.37,124.27,124.3,41700.0,89.9208,89.9787,89.9063,89.928,41700.0
2013-09-04 11:50:00,124.31,124.37,124.24,124.37,29600.0,89.9353,89.9787,89.8846,89.9787,29600.0
2013-09-04 12:00:00,124.34,124.5,124.34,124.49,9500.0,89.957,90.0727,89.957,90.0655,9500.0
2013-09-04 12:10:00,124.51,124.62,124.51,124.59,17500.0,90.08,90.1596,90.08,90.1379,17500.0
2013-09-04 12:20:00,124.6,124.61,124.52,124.58,10000.0,90.1451,90.1523,90.0872,90.1306,10000.0
2013-09-04 12:30:00,124.58,124.63,124.56,124.62,13200.0,90.1306,90.1668,90.1162,90.1596,13200.0
2013-09-04 12:40:00,124.62,124.69,124.55,124.67,17300.0,90.1596,90.2102,90.1089,90.1957,17300.0
2013-09-04 12:50:00,124.68,124.71,124.61,124.66,8500.0,90.203,90.2247,90.1523,90.1885,8500.0
2013-09-04 13:00:00,124.66,124.72,124.66,124.68,17200.0,90.1885,90.2319,90.1885,90.203,17200.0
2013-09-04 13:10:00,124.68,124.81,124.64,124.81,24100.0,90.203,90.297,90.174,90.297,24100.0
2013-09-04 13:20:00,124.8,124.86,124.74,124.85,14000.0,90.2898,90.3332,90.2464,90.326,14000.0
2013-09-04 13:30:00,124.85,124.85,124.74,124.76,15500.0,90.326,90.326,90.2464,90.2608,15500.0
2013-09-04 13:40:00,124.76,124.8,124.68,124.73,25700.0,90.2608,90.2898,90.203,90.2391,25700.0
2013-09-04 13:50:00,124.74,124.75,124.62,124.62,20300.0,90.2464,90.2536,90.1596,90.1596,20300.0
2013-09-04 14:00:00,124.62,124.68,124.52,124.54,23500.0,90.1596,90.203,90.0872,90.1017,23500.0
2013-09-04 14:10:00,124.55,124.55,124.44,124.49,23900.0,90.1089,90.1089,90.0293,90.0655,23900.0
2013-09-04 14:20:00,124.49,124.51,124.43,124.48,28600.0,90.0655,90.08,90.0221,90.0583,28600.0
2013-09-04 14:30:00,124.47,124.47,124.39,124.4,14100.0,90.051,90.051,89.9932,90.0004,14100.0
2013-09-04 14:40:00,124.38,124.4,124.35,124.38,19400.0,89.9859,90.0004,89.9642,89.9859,19400.0
2013-09-04 14:50:00,124.36,124.55,124.36,124.51,22500.0,89.9715,90.1089,89.9715,90.08,22500.0
2013-09-04 15:00:00,124.54,124.66,124.52,124.62,27900.0,90.1017,90.1885,90.0872,90.1596,27900.0
2013-09-04 15:10:00,124.63,124.63,124.51,124.56,27500.0,90.1668,90.1668,90.08,90.1162,27500.0
2013-09-04 15:20:00,124.56,124.64,124.39,124.46,49300.0,90.1162,90.174,89.9932,90.0438,49300.0
2013-09-04 15:30:00,124.46,124.5,124.3,124.36,38000.0,90.0438,90.0727,89.928,89.9715,38000.0
2013-09-04 15:40:00,124.36,124.51,124.3,124.46,41700.0,89.9715,90.08,89.928,90.0438,41700.0
2013-09-04 15:50:00,124.46,124.47,124.22,124.3,84400.0,90.0438,90.051,89.8702,89.928,84400.0
2013-09-05 09:30:00,123.58,123.79,123.07,123.49,95200.0,89.4071,89.5591,89.0382,89.342,95200.0
2013-09-05 09:40:00,123.51,123.94,123.48,123.85,57600.0,89.3565,89.6676,89.3348,89.6025,57600.0
2013-09-05 09:50:00,123.89,124.0,123.64,123.86,51000.0,89.6314,89.711,89.4506,89.6097,51000.0
2013-09-05 10:00:00,123.83,124.12,123.78,124.06,31800.0,89.588,89.7978,89.5518,89.7544,31800.0
2013-09-05 10:10:00,124.06,124.14,123.96,123.97,28600.0,89.7544,89.8123,89.6821,89.6893,28600.0
2013-09-05 10:20:00,123.95,123.95,123.78,123.81,16800.0,89.6748,89.6748,89.5518,89.5735,16800.0
2013-09-05 10:30:00,123.84,123.96,123.73,123.81,24800.0,89.5953,89.6821,89.5157,89.5735,24800.0
2013-09-05 10:40:00,123.84,123.85,123.58,123.65,34100.0,89.5953,89.6025,89.4071,89.4578,34100.0
2013-09-05 10:50:00,123.67,123.93,123.65,123.69,25600.0,89.4723,89.6604,89.4578,89.4867,25600.0
2013-09-05 11:00:00,123.69,123.78,123.55,123.73,28000.0,89.4867,89.5518,89.3854,89.5157,28000.0
2013-09-05 11:10:00,123.73,123.78,123.67,123.73,23300.0,89.5157,89.5518,89.4723,89.5157,23300.0
2013-09-05 11:20:00,123.72,123.91,123.62,123.91,48100.0,89.5084,89.6459,89.4361,89.6459,48100.0
2013-09-05 11:30:00,123.9,124.03,123.87,123.95,24100.0,89.6387,89.7327,89.617,89.6748,24100.0
2013-09-05 11:40:00,123.94,123.99,123.87,123.98,24300.0,89.6676,89.7038,89.617,89.6965,24300.0
2013-09-05 11:50:00,123.96,124.06,123.9,123.96,26200.0,89.6821,89.7544,89.6387,89.6821,26200.0
2013-09-05 12:00:00,123.96,124.0,123.8,123.88,16600.0,89.6821,89.711,89.5663,89.6242,16600.0
2013-09-05 12:10:00,123.88,124.2,123.85,124.19,41900.0,89.6242,89.8557,89.6025,89.8485,41900.0
2013-09-05 12:20:00,124.19,124.21,124.11,124.13,11800.0,89.8485,89.8629,89.7906,89.8051,11800.0
2013-09-05 12:30:00,124.13,124.16,123.92,123.92,14300.0,89.8051,89.8268,89.6531,89.6531,14300.0
2013-09-05 12:40:00,123.93,123.96,123.8,123.83,28700.0,89.6604,89.6821,89.5663,89.588,28700.0
2013-09-05 12:50:00,123.83,124.1,123.83,124.03,15400.0,89.588,89.7834,89.588,89.7327,15400.0
2013-09-05 13:00:00,124.01,124.15,123.97,124.03,13000.0,89.7182,89.8195,89.6893,89.7327,13000.0
2013-09-05 13:10:00,124.02,124.08,123.97,124.08,14400.0,89.7255,89.7689,89.6893,89.7689,14400.0
2013-09-05 13:20:00,124.08,124.13,123.95,124.03,20800.0,89.7689,89.8051,89.6748,89.7327,20800.0
2013-09-05 13:30:00,124.04,124.09,124.03,124.06,11100.0,89.7399,89.7761,89.7327,89.7544,11100.0
2013-09-05 13:40:00,124.07,124.14,124.04,124.13,12500.0,89.7616,89.8123,89.7399,89.8051,12500.0
2013-09-05 13:50:00,124.13,124.14,123.97,124.06,16000.0,89.8051,89.8123,89.6893,89.7544,16000.0
2013-09-05 14:00:00,124.05,124.2,124.02,124.2,13100.0,89.7472,89.8557,89.7255,89.8557,13100.0
2013-09-05 14:10:00,124.19,124.29,124.19,124.26,17000.0,89.8485,89.9208,89.8485,89.8991,17000.0
2013-09-05 14:20:00,124.26,124.26,124.2,124.21,15400.0,89.8991,89.8991,89.8557,89.8629,15400.0
2013-09-05 14:30:00,124.22,124.27,124.2,124.23,19200.0,89.8702,89.9063,89.8557,89.8774,19200.0
2013-09-05 14:40:00,124.23,124.23,124.16,124.2,16500.0,89.8774,89.8774,89.8268,89.8557,16500.0
2013-09-05 14:50:00,124.2,124.29,124.2,124.25,17300.0,89.8557,89.9208,89.8557,89.8919,17300.0
2013-09-05 15:00:00,124.25,124.27,124.19,124.24,19500.0,89.8919,89.9063,89.8485,89.8846,19500.0
2013-09-05 15:10:00,124.25,124.27,124.21,124.23,21100.0,89.8919,89.9063,89.8629,89.8774,21100.0
2013-09-05 15:20:00,124.23,124.34,124.22,124.34,24200.0,89.8774,89.957,89.8702,89.957,24200.0
2013-09-05 15:30:00,124.34,124.36,124.28,124.31,35900.0,89.957,89.9715,89.9136,89.9353,35900.0
2013-09-05 15:40:00,124.28,124.36,124.19,124.21,41200.0,89.9136,89.9715,89.8485,89.8629,41200.0
2013-09-05 15:50:00,124.2,124.24,124.09,124.14,94100.0,89.8557,89.8846,89.7761,89.8123,94100.0
2013-09-06 09:30:00,124.71,124.88,124.11,124.25,83500.0,90.2247,90.3477,89.7906,89.8919,83500.0
2013-09-06 09:40:00,124.26,124.26,123.21,123.64,38200.0,89.8991,89.8991,89.1395,89.4506,38200.0
2013-09-06 09:50:00,123.54,123.58,122.87,122.92,39500.0,89.3782,89.4071,88.8935,88.9297,39500.0
2013-09-06 10:00:00,122.92,122.96,122.54,122.82,55400.0,88.9297,88.9586,88.6547,88.8573,55400.0
2013-09-06 10:10:00,122.77,123.14,122.68,122.96,35900.0,88.8211,89.0888,88.756,88.9586,35900.0
2013-09-06 10:20:00,123.01,123.13,122.88,123.09,19900.0,88.9948,89.0816,88.9007,89.0526,19900.0
2013-09-06 10:30:00,123.11,123.27,123.06,123.1,22200.0,89.0671,89.1829,89.0309,89.0599,22200.0
2013-09-06 10:40:00,123.13,123.74,123.11,123.66,37900.0,89.0816,89.5229,89.0671,89.465,37900.0
2013-09-06 10:50:00,123.68,123.74,123.5,123.69,32200.0,89.4795,89.5229,89.3493,89.4867,32200.0
2013-09-06 11:00:00,123.72,123.8,123.64,123.65,31000.0,89.5084,89.5663,89.4506,89.4578,31000.0
2013-09-06 11:10:00,123.64,123.72,123.57,123.58,36700.0,89.4506,89.5084,89.3999,89.4071,36700.0
2013-09-06 11:20:00,123.58,123.73,123.41,123.73,45500.0,89.4071,89.5157,89.2842,89.5157,45500.0
2013-09-06 11:30:00,123.74,123.89,123.73,123.82,23200.0,89.5229,89.6314,89.5157,89.5808,23200.0
2013-09-06 11:40:00,123.81,123.81,123.46,123.52,42300.0,89.5735,89.5735,89.3203,89.3637,42300.0
2013-09-06 11:50:00,123.53,123.56,123.45,123.52,23700.0,89.371,89.3927,89.3131,89.3637,23700.0
2013-09-06 12:00:00,123.52,123.53,123.43,123.44,22200.0,89.3637,89.371,89.2986,89.3059,22200.0
2013-09-06 12:10:00,123.45,123.49,123.4,123.44,20600.0,89.3131,89.342,89.2769,89.3059,20600.0
2013-09-06 12:20:00,123.43,123.43,123.35,123.37,20700.0,89.2986,89.2986,89.2407,89.2552,20700.0
2013-09-06 12:30:00,123.38,123.4,123.25,123.25,20400.0,89.2625,89.2769,89.1684,89.1684,20400.0
2013-09-06 12:40:00,123.23,123.41,123.22,123.35,29400.0,89.1539,89.2842,89.1467,89.2407,29400.0
2013-09-06 12:50:00,123.35,123.44,123.34,123.41,23800.0,89.2407,89.3059,89.2335,89.2842,23800.0
2013-09-06 13:00:00,123.42,123.44,123.38,123.42,18700.0,89.2914,89.3059,89.2625,89.2914,18700.0
2013-09-06 13:10:00,123.42,123.51,123.39,123.47,35700.0,89.2914,89.3565,89.2697,89.3276,35700.0
2013-09-06 13:20:00,123.48,123.62,123.47,123.6,30800.0,89.3348,89.4361,89.3276,89.4216,30800.0
2013-09-06 13:30:00,123.6,123.79,123.58,123.79,24300.0,89.4216,89.5591,89.4071,89.5591,24300.0
2013-09-06 13:40:00,123.78,123.94,123.73,123.92,36400.0,89.5518,89.6676,89.5157,89.6531,36400.0
2013-09-06 13:50:00,123.92,123.98,123.81,123.88,30100.0,89.6531,89.6965,89.5735,89.6242,30100.0
2013-09-06 14:00:00,123.85,124.13,123.85,124.05,33200.0,89.6025,89.8051,89.6025,89.7472,33200.0
2013-09-06 14:10:00,124.06,124.06,123.87,123.92,21500.0,89.7544,89.7544,89.617,89.6531,21500.0
2013-09-06 14:20:00,123.91,123.94,123.9,123.91,29700.0,89.6459,89.6676,89.6387,89.6459,29700.0
2013-09-06 14:30:00,123.91,124.02,123.89,123.96,28800.0,89.6459,89.7255,89.6314,89.6821,28800.0
2013-09-06 14:40:00,123.95,124.09,123.87,124.08,37800.0,89.6748,89.7761,89.617,89.7689,37800.0
2013-09-06 14:50:00,124.09,124.15,124.04,124.13,38900.0,89.7761,89.8195,89.7399,89.8051,38900.0
2013-09-06 15:00:00,124.12,124.24,123.91,124.05,51900.0,89.7978,89.8846,89.6459,89.7472,51900.0
2013-09-06 15:10:00,124.04,124.05,123.88,123.96,37600.0,89.7399,89.7472,89.6242,89.6821,37600.0
2013-09-06 15:20:00,123.98,124.08,123.97,124.04,72300.0,89.6965,89.7689,89.6893,89.7399,72300.0
2013-09-06 15:30:00,124.05,124.07,123.88,124.06,90400.0,89.7472,89.7616,89.6242,89.7544,90400.0
2013-09-06 15:40:00,124.07,124.14,123.9,123.9,88800.0,89.7616,89.8123,89.6387,89.6387,88800.0
2013-09-06 15:50:00,123.9,124.03,123.67,123.72,129900.0,89.6387,89.7327,89.4723,89.5084,129900.0
2013-09-09 09:30:00,123.97,124.52,123.97,124.37,36200.0,89.6893,90.0872,89.6893,89.9787,36200.0
2013-09-09 09:40:00,124.37,124.55,124.32,124.49,16900.0,89.9787,90.1089,89.9425,90.0655,16900.0
2013-09-09 09:50:00,124.54,124.85,124.54,124.78,18300.0,90.1017,90.326,90.1017,90.2753,18300.0
2013-09-09 10:00:00,124.8,124.87,124.49,124.56,22900.0,90.2898,90.3404,90.0655,90.1162,22900.0
2013-09-09 10:10:00,124.52,124.69,124.44,124.57,16100.0,90.0872,90.2102,90.0293,90.1234,16100.0
2013-09-09 10:20:00,124.5,124.67,124.5,124.61,23100.0,90.0727,90.1957,90.0727,90.1523,23100.0
2013-09-09 10:30:00,124.61,124.65,124.46,124.46,23300.0,90.1523,90.1813,90.0438,90.0438,23300.0
2013-09-09 10:40:00,124.46,124.63,124.36,124.36,38400.0,90.0438,90.1668,89.9715,89.9715,38400.0
2013-09-09 10:50:00,124.37,124.51,124.34,124.44,26400.0,89.9787,90.08,89.957,90.0293,26400.0
2013-09-09 11:00:00,124.45,124.5,124.43,124.47,29400.0,90.0366,90.0727,90.0221,90.051,29400.0
2013-09-09 11:10:00,124.47,124.55,124.4,124.42,18800.0,90.051,90.1089,90.0004,90.0149,18800.0
2013-09-09 11:20:00,124.43,124.47,124.34,124.4,30300.0,90.0221,90.051,89.957,90.0004,30300.0
2013-09-09 11:30:00,124.39,124.44,124.33,124.4,28000.0,89.9932,90.0293,89.9498,90.0004,28000.0
2013-09-09 11:40:00,124.4,124.43,124.32,124.32,31400.0,90.0004,90.0221,89.9425,89.9425,31400.0
2013-09-09 11:50:00,124.31,124.33,124.18,124.21,35700.0,89.9353,89.9498,89.8412,89.8629,35700.0
2013-09-09 12:00:00,124.22,124.23,124.14,124.15,25000.0,89.8702,89.8774,89.8123,89.8195,25000.0
2013-09-09 12:10:00,124.16,124.23,124.12,124.12,41300.0,89.8268,89.8774,89.7978,89.7978,41300.0
2013-09-09 12:20:00,124.11,124.11,124.0,124.04,30200.0,89.7906,89.7906,89.711,89.7399,30200.0
2013-09-09 12:30:00,124.01,124.04,123.85,123.95,25300.0,89.7182,89.7399,89.6025,89.6748,25300.0
2013-09-09 12:40:00,123.95,124.06,123.95,124.04,17100.0,89.6748,89.7544,89.6748,89.7399,17100.0
2013-09-09 12:50:00,124.06,124.19,124.01,124.19,60000.0,89.7544,89.8485,89.7182,89.8485,60000.0
2013-09-09 13:00:00,124.16,124.16,124.11,124.11,17200.0,89.8268,89.8268,89.7906,89.7906,17200.0
2013-09-09 13:10:00,124.14,124.17,124.09,124.09,10700.0,89.8123,89.834,89.7761,89.7761,10700.0
2013-09-09 13:20:00,124.08,124.16,124.06,124.11,18100.0,89.7689,89.8268,89.7544,89.7906,18100.0
2013-09-09 13:30:00,124.12,124.2,124.12,124.15,22100.0,89.7978,89.8557,89.7978,89.8195,22100.0
2013-09-09 13:40:00,124.15,124.22,124.12,124.16,15300.0,89.8195,89.8702,89.7978,89.8268,15300.0
2013-09-09 13:50:00,124.17,124.2,124.1,124.14,17000.0,89.834,89.8557,89.7834,89.8123,17000.0
2013-09-09 14:00:00,124.15,124.18,124.07,124.07,24800.0,89.8195,89.8412,89.7616,89.7616,24800.0
2013-09-09 14:10:00,124.07,124.2,124.06,124.18,27800.0,89.7616,89.8557,89.7544,89.8412,27800.0
2013-09-09 14:20:00,124.19,124.28,124.16,124.17,23100.0,89.8485,89.9136,89.8268,89.834,23100.0
2013-09-09 14:30:00,124.17,124.23,124.15,124.16,26500.0,89.834,89.8774,89.8195,89.8268,26500.0
2013-09-09 14:40:00,124.18,124.18,123.82,124.01,63900.0,89.8412,89.8412,89.5808,89.7182,63900.0
2013-09-09 14:50:00,124.01,124.11,123.96,124.07,30200.0,89.7182,89.7906,89.6821,89.7616,30200.0
2013-09-09 15:00:00,124.09,124.19,124.08,124.16,20300.0,89.7761,89.8485,89.7689,89.8268,20300.0
2013-09-09 15:10:00,124.15,124.27,124.12,124.22,18300.0,89.8195,89.9063,89.7978,89.8702,18300.0
2013-09-09 15:20:00,124.22,124.22,124.08,124.16,24900.0,89.8702,89.8702,89.7689,89.8268,24900.0
2013-09-09 15:30:00,124.17,124.19,124.1,124.14,36600.0,89.834,89.8485,89.7834,89.8123,36600.0
2013-09-09 15:40:00,124.11,124.13,124.02,124.06,41600.0,89.7906,89.8051,89.7255,89.7544,41600.0
2013-09-09 15:50:00,124.06,124.09,124.01,124.08,74900.0,89.7544,89.7761,89.7182,89.7689,74900.0
2013-09-10 09:30:00,124.69,124.77,124.34,124.58,57900.0,90.2102,90.2681,89.957,90.1306,57900.0
2013-09-10 09:40:00,124.6,124.73,124.41,124.48,55900.0,90.1451,90.2391,90.0076,90.0583,55900.0
2013-09-10 09:50:00,124.49,124.95,124.44,124.67,73400.0,90.0655,90.3983,90.0293,90.1957,73400.0
2013-09-10 10:00:00,124.72,125.17,124.72,125.16,53800.0,90.2319,90.5575,90.2319,90.5502,53800.0
2013-09-10 10:10:00,125.13,125.34,125.0,125.04,21000.0,90.5285,90.6805,90.4345,90.4634,21000.0
2013-09-10 10:20:00,125.05,125.35,125.04,125.35,22500.0,90.4707,90.6877,90.4634,90.6877,22500.0
2013-09-10 10:30:00,125.42,125.58,125.34,125.58,27500.0,90.7383,90.8541,90.6805,90.8541,27500.0
2013-09-10 10:40:00,125.59,125.8,125.57,125.58,30700.0,90.8613,91.0133,90.8469,90.8541,30700.0
2013-09-10 10:50:00,125.55,125.56,125.41,125.45,20600.0,90.8324,90.8396,90.7311,90.76,20600.0
2013-09-10 11:00:00,125.47,125.49,125.2,125.41,26500.0,90.7745,90.789,90.5792,90.7311,26500.0
2013-09-10 11:10:00,125.41,125.45,125.13,125.16,60300.0,90.7311,90.76,90.5285,90.5502,60300.0
2013-09-10 11:20:00,125.17,125.23,125.1,125.19,34200.0,90.5575,90.6009,90.5068,90.5719,34200.0
2013-09-10 11:30:00,125.18,125.18,124.99,125.0,42800.0,90.5647,90.5647,90.4272,90.4345,42800.0
2013-09-10 11:40:00,125.0,125.0,124.78,124.84,28700.0,90.4345,90.4345,90.2753,90.3187,28700.0
2013-09-10 11:50:00,124.84,125.02,124.82,124.94,24600.0,90.3187,90.449,90.3043,90.3911,24600.0
2013-09-10 12:00:00,124.96,125.18,124.95,125.18,17100.0,90.4055,90.5647,90.3983,90.5647,17100.0
2013-09-10 12:10:00,125.17,125.18,125.11,125.12,17300.0,90.5575,90.5647,90.5141,90.5213,17300.0
2013-09-10 12:20:00,125.12,125.12,125.0,125.03,18000.0,90.5213,90.5213,90.4345,90.4562,18000.0
2013-09-10 12:30:00,125.03,125.09,125.0,125.01,21300.0,90.4562,90.4996,90.4345,90.4417,21300.0
2013-09-10 12:40:00,125.01,125.11,125.01,125.09,25800.0,90.4417,90.5141,90.4417,90.4996,25800.0
2013-09-10 12:50:00,125.08,125.23,124.99,125.23,21500.0,90.4924,90.6009,90.4272,90.6009,21500.0
2013-09-10 13:00:00,125.22,125.32,125.2,125.27,15700.0,90.5936,90.666,90.5792,90.6298,15700.0
2013-09-10 13:10:00,125.26,125.27,125.15,125.16,30900.0,90.6226,90.6298,90.543,90.5502,30900.0
2013-09-10 13:20:00,125.14,125.29,125.14,125.17,16900.0,90.5358,90.6443,90.5358,90.5575,16900.0
2013-09-10 13:30:00,125.17,125.24,125.11,125.13,15800.0,90.5575,90.6081,90.5141,90.5285,15800.0
2013-09-10 13:40:00,125.14,125.16,125.07,125.08,16000.0,90.5358,90.5502,90.4851,90.4924,16000.0
2013-09-10 13:50:00,125.05,125.09,125.0,125.0,20300.0,90.4707,90.4996,90.4345,90.4345,20300.0
2013-09-10 14:00:00,125.0,125.06,124.96,125.02,29500.0,90.4345,90.4779,90.4055,90.449,29500.0
2013-09-10 14:10:00,125.01,125.13,125.0,125.06,21300.0,90.4417,90.5285,90.4345,90.4779,21300.0
2013-09-10 14:20:00,125.07,125.16,125.06,125.1,19300.0,90.4851,90.5502,90.4779,90.5068,19300.0
2013-09-10 14:30:00,125.1,125.1,124.97,125.0,20200.0,90.5068,90.5068,90.4128,90.4345,20200.0
2013-09-10 14:40:00,124.99,125.01,124.88,124.94,19800.0,90.4272,90.4417,90.3477,90.3911,19800.0
2013-09-10 14:50:00,124.93,124.97,124.84,124.94,30700.0,90.3838,90.4128,90.3187,90.3911,30700.0
2013-09-10 15:00:00,124.93,125.0,124.9,124.93,22200.0,90.3838,90.4345,90.3621,90.3838,22200.0
2013-09-10 15:10:00,124.93,124.93,124.81,124.84,47300.0,90.3838,90.3838,90.297,90.3187,47300.0
2013-09-10 15:20:00,124.83,125.0,124.83,124.98,30100.0,90.3115,90.4345,90.3115,90.42,30100.0
2013-09-10 15:30:00,124.98,125.02,124.91,125.0,41200.0,90.42,90.449,90.3694,90.4345,41200.0
2013-09-10 15:40:00,125.0,125.0,124.87,124.96,44200.0,90.4345,90.4345,90.3404,90.4055,44200.0
2013-09-10 15:50:00,124.97,125.13,124.95,125.07,103900.0,90.4128,90.5285,90.3983,90.4851,103900.0
2013-09-11 09:30:00,124.91,125.59,124.91,125.43,61700.0,90.3694,90.8613,90.3694,90.7456,61700.0
2013-09-11 09:40:00,125.44,125.62,125.31,125.31,32900.0,90.7528,90.883,90.6588,90.6588,32900.0
2013-09-11 09:50:00,125.32,125.51,125.32,125.48,24300.0,90.666,90.8035,90.666,90.7818,24300.0
2013-09-11 10:00:00,125.46,125.48,125.3,125.32,41400.0,90.7673,90.7818,90.6515,90.666,41400.0
2013-09-11 10:10:00,125.32,125.41,125.27,125.35,38700.0,90.666,90.7311,90.6298,90.6877,38700.0
2013-09-11 10:20:00,125.35,125.51,125.25,125.5,49200.0,90.6877,90.8035,90.6154,90.7962,49200.0
2013-09-11 10:30:00,125.5,125.7,125.49,125.66,27100.0,90.7962,90.9409,90.789,90.912,27100.0
2013-09-11 10:40:00,125.66,125.76,125.62,125.72,20900.0,90.912,90.9843,90.883,90.9554,20900.0
2013-09-11 10:50:00,125.72,125.96,125.69,125.83,36200.0,90.9554,91.129,90.9337,91.035,36200.0
2013-09-11 11:00:00,125.83,126.0,125.81,126.0,20500.0,91.035,91.158,91.0205,91.158,20500.0
2013-09-11 11:10:00,125.98,126.0,125.83,125.94,12900.0,91.1435,91.158,91.035,91.1145,12900.0
2013-09-11 11:20:00,125.93,125.99,125.89,125.95,12800.0,91.1073,91.1507,91.0784,91.1218,12800.0
2013-09-11 11:30:00,125.96,126.35,125.96,126.23,41400.0,91.129,91.4112,91.129,91.3244,41400.0
2013-09-11 11:40:00,126.24,126.3,126.16,126.29,14400.0,91.3316,91.375,91.2737,91.3678,14400.0
2013-09-11 11:50:00,126.3,126.34,126.26,126.27,20400.0,91.375,91.4039,91.3461,91.3533,20400.0
2013-09-11 12:00:00,126.27,126.32,126.24,126.3,16700.0,91.3533,91.3895,91.3316,91.375,16700.0
2013-09-11 12:10:00,126.29,126.44,126.27,126.39,13100.0,91.3678,91.4763,91.3533,91.4401,13100.0
2013-09-11 12:20:00,126.4,126.46,126.38,126.46,12100.0,91.4473,91.4908,91.4329,91.4908,12100.0
2013-09-11 12:30:00,126.47,126.47,126.35,126.39,9800.0,91.498,91.498,91.4112,91.4401,9800.0
2013-09-11 12:40:00,126.38,126.44,126.38,126.41,9900.0,91.4329,91.4763,91.4329,91.4546,9900.0
2013-09-11 12:50:00,126.41,126.47,126.39,126.47,16600.0,91.4546,91.498,91.4401,91.498,16600.0
2013-09-11 13:00:00,126.47,126.47,126.35,126.39,9500.0,91.498,91.498,91.4112,91.4401,9500.0
2013-09-11 13:10:00,126.39,126.42,126.33,126.37,24700.0,91.4401,91.4618,91.3967,91.4256,24700.0
2013-09-11 13:20:00,126.35,126.37,126.29,126.32,8000.0,91.4112,91.4256,91.3678,91.3895,8000.0
2013-09-11 13:30:00,126.33,126.4,126.32,126.33,17700.0,91.3967,91.4473,91.3895,91.3967,17700.0
2013-09-11 13:40:00,126.34,126.42,126.29,126.33,28600.0,91.4039,91.4618,91.3678,91.3967,28600.0
2013-09-11 13:50:00,126.35,126.36,126.25,126.33,13200.0,91.4112,91.4184,91.3388,91.3967,13200.0
2013-09-11 14:00:00,126.34,126.38,126.3,126.3,16900.0,91.4039,91.4329,91.375,91.375,16900.0
2013-09-11 14:10:00,126.3,126.33,126.21,126.29,10500.0,91.375,91.3967,91.3099,91.3678,10500.0
2013-09-11 14:20:00,126.29,126.35,126.24,126.35,12000.0,91.3678,91.4112,91.3316,91.4112,12000.0
2013-09-11 14:30:00,126.35,126.4,126.32,126.36,13000.0,91.4112,91.4473,91.3895,91.4184,13000.0
2013-09-11 14:40:00,126.36,126.47,126.35,126.47,27900.0,91.4184,91.498,91.4112,91.498,27900.0
2013-09-11 14:50:00,126.47,126.47,126.35,126.42,16400.0,91.498,91.498,91.4112,91.4618,16400.0
2013-09-11 15:00:00,126.4,126.41,126.36,126.39,17600.0,91.4473,91.4546,91.4184,91.4401,17600.0
2013-09-11 15:10:00,126.39,126.45,126.31,126.36,27000.0,91.4401,91.4835,91.3822,91.4184,27000.0
2013-09-11 15:20:00,126.36,126.41,126.29,126.29,24700.0,91.4184,91.4546,91.3678,91.3678,24700.0
2013-09-11 15:30:00,126.3,126.4,126.27,126.36,23500.0,91.375,91.4473,91.3533,91.4184,23500.0
2013-09-11 15:40:00,126.37,126.38,126.19,126.24,47900.0,91.4256,91.4329,91.2954,91.3316,47900.0
2013-09-11 15:50:00,126.23,126.57,126.16,126.57,150500.0,91.3244,91.5703,91.2737,91.5703,150500.0
2013-09-12 09:30:00,126.31,126.9,126.2,126.62,90300.0,91.3822,91.8091,91.3027,91.6065,90300.0
2013-09-12 09:40:00,126.62,126.9,126.62,126.72,34800.0,91.6065,91.8091,91.6065,91.6789,34800.0
2013-09-12 09:50:00,126.72,127.0,126.52,126.97,34300.0,91.6789,91.8814,91.5342,91.8597,34300.0
2013-09-12 10:00:00,126.95,127.0,126.86,126.91,21800.0,91.8453,91.8814,91.7801,91.8163,21800.0
2013-09-12 10:10:00,126.86,127.02,126.84,126.9,49900.0,91.7801,91.8959,91.7657,91.8091,49900.0
2013-09-12 10:20:00,126.9,127.15,126.84,127.11,20200.0,91.8091,91.99,91.7657,91.961,20200.0
2013-09-12 10:30:00,127.11,127.33,127.1,127.29,34400.0,91.961,92.1202,91.9538,92.0912,34400.0
2013-09-12 10:40:00,127.29,127.39,127.26,127.26,21600.0,92.0912,92.1636,92.0695,92.0695,21600.0
2013-09-12 10:50:00,127.22,127.29,127.1,127.16,17100.0,92.0406,92.0912,91.9538,91.9972,17100.0
2013-09-12 11:00:00,127.16,127.18,127.02,127.07,34100.0,91.9972,92.0117,91.8959,91.9321,34100.0
2013-09-12 11:10:00,127.05,127.05,126.86,126.91,16800.0,91.9176,91.9176,91.7801,91.8163,16800.0
2013-09-12 11:20:00,126.93,127.05,126.88,126.95,17100.0,91.8308,91.9176,91.7946,91.8453,17100.0
2013-09-12 11:30:00,126.96,127.05,126.8,126.8,20300.0,91.8525,91.9176,91.7367,91.7367,20300.0
2013-09-12 11:40:00,126.79,126.86,126.78,126.85,13900.0,91.7295,91.7801,91.7223,91.7729,13900.0
2013-09-12 11:50:00,126.85,127.02,126.78,126.91,12600.0,91.7729,91.8959,91.7223,91.8163,12600.0
2013-09-12 12:00:00,126.89,126.96,126.72,126.76,36100.0,91.8019,91.8525,91.6789,91.7078,36100.0
2013-09-12 12:10:00,126.7,126.75,126.61,126.64,24400.0,91.6644,91.7006,91.5993,91.621,24400.0
2013-09-12 12:20:00,126.62,126.79,126.57,126.78,18800.0,91.6065,91.7295,91.5703,91.7223,18800.0
2013-09-12 12:30:00,126.77,126.82,126.71,126.76,11700.0,91.715,91.7512,91.6716,91.7078,11700.0
2013-09-12 12:40:00,126.79,126.84,126.72,126.75,9800.0,91.7295,91.7657,91.6789,91.7006,9800.0
2013-09-12 12:50:00,126.76,126.81,126.66,126.81,9100.0,91.7078,91.744,91.6355,91.744,9100.0
2013-09-12 13:00:00,126.82,126.87,126.77,126.86,10100.0,91.7512,91.7874,91.715,91.7801,10100.0
2013-09-12 13:10:00,126.85,126.96,126.81,126.95,32600.0,91.7729,91.8525,91.744,91.8453,32600.0
2013-09-12 13:20:00,126.96,126.96,126.72,126.83,227900.0,91.8525,91.8525,91.6789,91.7584,227900.0
2013-09-12 13:30:00,126.83,126.98,126.82,126.9,22600.0,91.7584,91.867,91.7512,91.8091,22600.0
2013-09-12 13:40:00,126.9,126.96,126.86,126.91,298400.0,91.8091,91.8525,91.7801,91.8163,298400.0
2013-09-12 13:50:00,126.89,126.95,126.86,126.91,32900.0,91.8019,91.8453,91.7801,91.8163,32900.0
2013-09-12 14:00:00,126.87,126.92,126.85,126.9,82000.0,91.7874,91.8236,91.7729,91.8091,82000.0
2013-09-12 14:10:00,126.9,126.9,126.8,126.83,31100.0,91.8091,91.8091,91.7367,91.7584,31100.0
2013-09-12 14:20:00,126.8,126.82,126.73,126.82,14900.0,91.7367,91.7512,91.6861,91.7512,14900.0
2013-09-12 14:30:00,126.8,126.86,126.66,126.66,98400.0,91.7367,91.7801,91.6355,91.6355,98400.0
2013-09-12 14:40:00,126.66,126.72,126.6,126.69,16500.0,91.6355,91.6789,91.592,91.6572,16500.0
2013-09-12 14:50:00,126.7,126.76,126.62,126.73,16700.0,91.6644,91.7078,91.6065,91.6861,16700.0
2013-09-12 15:00:00,126.76,126.77,126.57,126.59,24300.0,91.7078,91.715,91.5703,91.5848,24300.0
2013-09-12 15:10:00,126.58,126.58,126.4,126.53,88300.0,91.5776,91.5776,91.4473,91.5414,88300.0
2013-09-12 15:20:00,126.52,126.59,126.49,126.54,24200.0,91.5342,91.5848,91.5125,91.5486,24200.0
2013-09-12 15:30:00,126.53,126.58,126.49,126.55,24400.0,91.5414,91.5776,91.5125,91.5559,24400.0
2013-09-12 15:40:00,126.54,126.56,126.39,126.48,36800.0,91.5486,91.5631,91.4401,91.5052,36800.0
2013-09-12 15:50:00,126.48,126.55,126.36,126.55,117000.0,91.5052,91.5559,91.4184,91.5559,117000.0
2013-09-13 09:30:00,126.97,126.97,126.64,126.92,43500.0,91.8597,91.8597,91.621,91.8236,43500.0
2013-09-13 09:40:00,126.93,126.99,126.75,126.89,40000.0,91.8308,91.8742,91.7006,91.8019,40000.0
2013-09-13 09:50:00,126.89,126.89,126.37,126.37,36300.0,91.8019,91.8019,91.4256,91.4256,36300.0
2013-09-13 10:00:00,126.38,126.47,126.09,126.2,29300.0,91.4329,91.498,91.2231,91.3027,29300.0
2013-09-13 10:10:00,126.21,126.21,126.02,126.1,26000.0,91.3099,91.3099,91.1724,91.2303,26000.0
2013-09-13 10:20:00,126.16,126.39,126.12,126.25,58600.0,91.2737,91.4401,91.2448,91.3388,58600.0
2013-09-13 10:30:00,126.21,126.49,126.21,126.41,24000.0,91.3099,91.5125,91.3099,91.4546,24000.0
2013-09-13 10:40:00,126.39,126.54,126.25,126.25,21400.0,91.4401,91.5486,91.3388,91.3388,21400.0
2013-09-13 10:50:00,126.23,126.54,126.23,126.5,19900.0,91.3244,91.5486,91.3244,91.5197,19900.0
2013-09-13 11:00:00,126.48,126.54,126.41,126.53,17200.0,91.5052,91.5486,91.4546,91.5414,17200.0
2013-09-13 11:10:00,126.5,126.51,126.4,126.46,9600.0,91.5197,91.5269,91.4473,91.4908,9600.0
2013-09-13 11:20:00,126.46,126.64,126.45,126.53,14700.0,91.4908,91.621,91.4835,91.5414,14700.0
2013-09-13 11:30:00,126.51,126.72,126.5,126.72,12800.0,91.5269,91.6789,91.5197,91.6789,12800.0
2013-09-13 11:40:00,126.71,126.85,126.65,126.82,32900.0,91.6716,91.7729,91.6282,91.7512,32900.0
2013-09-13 11:50:00,126.83,126.92,126.82,126.92,15500.0,91.7584,91.8236,91.7512,91.8236,15500.0
2013-09-13 12:00:00,126.93,127.03,126.92,126.97,26300.0,91.8308,91.9031,91.8236,91.8597,26300.0
2013-09-13 12:10:00,126.97,126.98,126.9,126.92,8900.0,91.8597,91.867,91.8091,91.8236,8900.0
2013-09-13 12:20:00,126.92,127.0,126.91,126.91,9400.0,91.8236,91.8814,91.8163,91.8163,9400.0
2013-09-13 12:30:00,126.93,126.99,126.85,126.85,14700.0,91.8308,91.8742,91.7729,91.7729,14700.0
2013-09-13 12:40:00,126.85,126.87,126.68,126.71,13900.0,91.7729,91.7874,91.6499,91.6716,13900.0
2013-09-13 12:50:00,126.71,126.83,126.71,126.79,26700.0,91.6716,91.7584,91.6716,91.7295,26700.0
2013-09-13 13:00:00,126.79,126.88,126.77,126.8,40500.0,91.7295,91.7946,91.715,91.7367,40500.0
2013-09-13 13:10:00,126.77,126.86,126.77,126.8,8700.0,91.715,91.7801,91.715,91.7367,8700.0
2013-09-13 13:20:00,126.79,126.98,126.79,126.97,13400.0,91.7295,91.867,91.7295,91.8597,13400.0
2013-09-13 13:30:00,126.96,127.03,126.92,127.03,13800.0,91.8525,91.9031,91.8236,91.9031,13800.0
2013-09-13 13:40:00,127.03,127.09,126.97,127.0,19900.0,91.9031,91.9465,91.8597,91.8814,19900.0
2013-09-13 13:50:00,127.01,127.04,126.99,127.02,7500.0,91.8887,91.9104,91.8742,91.8959,7500.0
2013-09-13 14:00:00,127.03,127.17,127.03,127.15,22300.0,91.9031,92.0044,91.9031,91.99,22300.0
2013-09-13 14:10:00,127.17,127.25,127.12,127.12,16100.0,92.0044,92.0623,91.9683,91.9683,16100.0
2013-09-13 14:20:00,127.13,127.21,127.13,127.21,10000.0,91.9755,92.0334,91.9755,92.0334,10000.0
2013-09-13 14:30:00,127.22,127.25,127.19,127.21,15000.0,92.0406,92.0623,92.0189,92.0334,15000.0
2013-09-13 14:40:00,127.2,127.23,127.16,127.22,11900.0,92.0261,92.0478,91.9972,92.0406,11900.0
2013-09-13 14:50:00,127.23,127.27,127.21,127.21,18200.0,92.0478,92.0768,92.0334,92.0334,18200.0
2013-09-13 15:00:00,127.21,127.26,127.2,127.2,22900.0,92.0334,92.0695,92.0261,92.0261,22900.0
2013-09-13 15:10:00,127.2,127.27,127.19,127.22,14500.0,92.0261,92.0768,92.0189,92.0406,14500.0
2013-09-13 15:20:00,127.22,127.26,127.2,127.23,20300.0,92.0406,92.0695,92.0261,92.0478,20300.0
2013-09-13 15:30:00,127.24,127.31,127.22,127.29,24800.0,92.0551,92.1057,92.0406,92.0912,24800.0
2013-09-13 15:40:00,127.29,127.3,127.19,127.2,34800.0,92.0912,92.0985,92.0189,92.0261,34800.0
2013-09-13 15:50:00,127.2,127.32,127.15,127.28,74300.0,92.0261,92.1129,91.99,92.084,74300.0
2013-09-16 09:30:00,128.21,128.39,127.9,128.36,89500.0,92.7568,92.8871,92.5326,92.8654,89500.0
2013-09-16 09:40:00,128.39,128.79,128.34,128.79,38300.0,92.8871,93.1765,92.8509,93.1765,38300.0
2013-09-16 09:50:00,128.78,129.1,128.71,129.02,49000.0,93.1692,93.4007,93.1186,93.3429,49000.0
2013-09-16 10:00:00,129.03,129.11,128.71,128.79,64100.0,93.3501,93.408,93.1186,93.1765,64100.0
2013-09-16 10:10:00,128.85,129.0,128.78,129.0,19800.0,93.2199,93.3284,93.1692,93.3284,19800.0
2013-09-16 10:20:00,129.02,129.1,128.8,128.87,95300.0,93.3429,93.4007,93.1837,93.2343,95300.0
2013-09-16 10:30:00,128.83,128.96,128.82,128.86,83600.0,93.2054,93.2994,93.1982,93.2271,83600.0
2013-09-16 10:40:00,128.87,128.93,128.77,128.81,51000.0,93.2343,93.2777,93.162,93.1909,51000.0
2013-09-16 10:50:00,128.8,128.91,128.8,128.85,14600.0,93.1837,93.2633,93.1837,93.2199,14600.0
2013-09-16 11:00:00,128.89,128.98,128.84,128.94,19100.0,93.2488,93.3139,93.2126,93.285,19100.0
2013-09-16 11:10:00,128.93,129.1,128.92,129.07,16900.0,93.2777,93.4007,93.2705,93.379,16900.0
2013-09-16 11:20:00,129.06,129.17,128.87,128.91,43300.0,93.3718,93.4514,93.2343,93.2633,43300.0
2013-09-16 11:30:00,128.89,128.93,128.83,128.91,32800.0,93.2488,93.2777,93.2054,93.2633,32800.0
2013-09-16 11:40:00,128.9,128.95,128.75,128.75,19700.0,93.256,93.2922,93.1475,93.1475,19700.0
2013-09-16 11:50:00,128.77,128.87,128.76,128.87,13000.0,93.162,93.2343,93.1548,93.2343,13000.0
2013-09-16 12:00:00,128.86,128.9,128.72,128.81,17200.0,93.2271,93.256,93.1258,93.1909,17200.0
2013-09-16 12:10:00,128.81,128.88,128.8,128.88,13100.0,93.1909,93.2416,93.1837,93.2416,13100.0
2013-09-16 12:20:00,128.87,128.92,128.84,128.86,33600.0,93.2343,93.2705,93.2126,93.2271,33600.0
2013-09-16 12:30:00,128.85,128.9,128.77,128.84,43200.0,93.2199,93.256,93.162,93.2126,43200.0
2013-09-16 12:40:00,128.8,128.82,128.77,128.8,13000.0,93.1837,93.1982,93.162,93.1837,13000.0
2013-09-16 12:50:00,128.8,128.83,128.67,128.69,14900.0,93.1837,93.2054,93.0896,93.1041,14900.0
2013-09-16 13:00:00,128.7,128.7,128.56,128.57,11300.0,93.1113,93.1113,93.0101,93.0173,11300.0
2013-09-16 13:10:00,128.56,128.65,128.55,128.58,26200.0,93.0101,93.0752,93.0028,93.0245,26200.0
2013-09-16 13:20:00,128.58,128.58,128.46,128.47,24900.0,93.0245,93.0245,92.9377,92.9449,24900.0
2013-09-16 13:30:00,128.49,128.49,128.37,128.4,31000.0,92.9594,92.9594,92.8726,92.8943,31000.0
2013-09-16 13:40:00,128.38,128.38,128.16,128.3,19600.0,92.8798,92.8798,92.7207,92.822,19600.0
2013-09-16 13:50:00,128.31,128.39,128.31,128.35,19000.0,92.8292,92.8871,92.8292,92.8581,19000.0
2013-09-16 14:00:00,128.35,128.4,128.29,128.4,17100.0,92.8581,92.8943,92.8147,92.8943,17100.0
2013-09-16 14:10:00,128.37,128.47,128.35,128.46,15900.0,92.8726,92.9449,92.8581,92.9377,15900.0
2013-09-16 14:20:00,128.45,128.45,128.3,128.36,21800.0,92.9305,92.9305,92.822,92.8654,21800.0
2013-09-16 14:30:00,128.37,128.42,128.25,128.3,22300.0,92.8726,92.9088,92.7858,92.822,22300.0
2013-09-16 14:40:00,128.31,128.44,128.26,128.39,13900.0,92.8292,92.9232,92.793,92.8871,13900.0
2013-09-16 14:50:00,128.37,128.44,128.31,128.32,17500.0,92.8726,92.9232,92.8292,92.8364,17500.0
2013-09-16 15:00:00,128.32,128.45,128.29,128.44,24600.0,92.8364,92.9305,92.8147,92.9232,24600.0
2013-09-16 15:10:00,128.45,128.47,128.34,128.36,22100.0,92.9305,92.9449,92.8509,92.8654,22100.0
2013-09-16 15:20:00,128.36,128.41,128.26,128.28,38800.0,92.8654,92.9015,92.793,92.8075,38800.0
2013-09-16 15:30:00,128.26,128.33,128.17,128.17,65000.0,92.793,92.8437,92.7279,92.7279,65000.0
2013-09-16 15:40:00,128.2,128.33,128.1,128.3,55100.0,92.7496,92.8437,92.6773,92.822,55100.0
2013-09-16 15:50:00,128.28,128.47,128.28,128.46,86600.0,92.8075,92.9449,92.8075,92.9377,86600.0
2013-09-17 09:30:00,128.47,128.8,128.21,128.21,69800.0,92.9449,93.1837,92.7568,92.7568,69800.0
2013-09-17 09:40:00,128.22,128.59,128.22,128.4,42300.0,92.7641,93.0318,92.7641,92.8943,42300.0
2013-09-17 09:50:00,128.48,128.93,128.48,128.9,22600.0,92.9522,93.2777,92.9522,93.256,22600.0
2013-09-17 10:00:00,128.86,129.16,128.82,129.1,40000.0,93.2271,93.4441,93.1982,93.4007,40000.0
2013-09-17 10:10:00,129.1,129.37,129.08,129.37,17100.0,93.4007,93.5961,93.3863,93.5961,17100.0
2013-09-17 10:20:00,129.34,129.44,129.27,129.39,15600.0,93.5744,93.6467,93.5237,93.6105,15600.0
2013-09-17 10:30:00,129.43,129.47,129.2,129.32,38000.0,93.6395,93.6684,93.4731,93.5599,38000.0
2013-09-17 10:40:00,129.31,129.35,129.14,129.27,24400.0,93.5527,93.5816,93.4297,93.5237,24400.0
2013-09-17 10:50:00,129.31,129.37,129.24,129.35,14700.0,93.5527,93.5961,93.502,93.5816,14700.0
2013-09-17 11:00:00,129.37,129.49,129.36,129.46,15400.0,93.5961,93.6829,93.5888,93.6612,15400.0
2013-09-17 11:10:00,129.46,129.5,129.32,129.48,18100.0,93.6612,93.6901,93.5599,93.6757,18100.0
2013-09-17 11:20:00,129.47,129.49,129.34,129.47,15400.0,93.6684,93.6829,93.5744,93.6684,15400.0
2013-09-17 11:30:00,129.47,129.58,129.37,129.37,67200.0,93.6684,93.748,93.5961,93.5961,67200.0
2013-09-17 11:40:00,129.37,129.55,129.37,129.52,14300.0,93.5961,93.7263,93.5961,93.7046,14300.0
2013-09-17 11:50:00,129.53,129.61,129.52,129.58,17900.0,93.7118,93.7697,93.7046,93.748,17900.0
2013-09-17 12:00:00,129.6,129.62,129.46,129.53,23900.0,93.7625,93.7769,93.6612,93.7118,23900.0
2013-09-17 12:10:00,129.52,129.58,129.51,129.56,15800.0,93.7046,93.748,93.6974,93.7335,15800.0
2013-09-17 12:20:00,129.55,129.56,129.5,129.53,9700.0,93.7263,93.7335,93.6901,93.7118,9700.0
2013-09-17 12:30:00,129.54,129.61,129.51,129.51,18800.0,93.7191,93.7697,93.6974,93.6974,18800.0
2013-09-17 12:40:00,129.53,129.6,129.48,129.52,27200.0,93.7118,93.7625,93.6757,93.7046,27200.0
2013-09-17 12:50:00,129.52,129.63,129.51,129.61,12600.0,93.7046,93.7842,93.6974,93.7697,12600.0
2013-09-17 13:00:00,129.6,129.65,129.54,129.58,62000.0,93.7625,93.7986,93.7191,93.748,62000.0
2013-09-17 13:10:00,129.59,129.62,129.56,129.6,16000.0,93.7552,93.7769,93.7335,93.7625,16000.0
2013-09-17 13:20:00,129.59,129.68,129.58,129.62,13600.0,93.7552,93.8203,93.748,93.7769,13600.0
2013-09-17 13:30:00,129.62,129.65,129.53,129.55,28500.0,93.7769,93.7986,93.7118,93.7263,28500.0
2013-09-17 13:40:00,129.54,129.64,129.54,129.6,9900.0,93.7191,93.7914,93.7191,93.7625,9900.0
2013-09-17 13:50:00,129.64,129.67,129.61,129.62,10100.0,93.7914,93.8131,93.7697,93.7769,10100.0
2013-09-17 14:00:00,129.63,129.64,129.54,129.62,21800.0,93.7842,93.7914,93.7191,93.7769,21800.0
2013-09-17 14:10:00,129.63,129.67,129.59,129.6,17300.0,93.7842,93.8131,93.7552,93.7625,17300.0
2013-09-17 14:20:00,129.62,129.76,129.61,129.68,16500.0,93.7769,93.8782,93.7697,93.8203,16500.0
2013-09-17 14:30:00,129.68,129.74,129.67,129.69,14200.0,93.8203,93.8638,93.8131,93.8276,14200.0
2013-09-17 14:40:00,129.71,129.76,129.69,129.74,26500.0,93.8421,93.8782,93.8276,93.8638,26500.0
2013-09-17 14:50:00,129.75,129.76,129.68,129.72,19600.0,93.871,93.8782,93.8203,93.8493,19600.0
2013-09-17 15:00:00,129.73,129.76,129.69,129.72,32200.0,93.8565,93.8782,93.8276,93.8493,32200.0
2013-09-17 15:10:00,129.71,129.75,129.7,129.72,31900.0,93.8421,93.871,93.8348,93.8493,31900.0
2013-09-17 15:20:00,129.72,129.76,129.71,129.75,24400.0,93.8493,93.8782,93.8421,93.871,24400.0
2013-09-17 15:30:00,129.74,129.76,129.68,129.73,65200.0,93.8638,93.8782,93.8203,93.8565,65200.0
2013-09-17 15:40:00,129.73,129.74,129.69,129.73,38400.0,93.8565,93.8638,93.8276,93.8565,38400.0
2013-09-17 15:50:00,129.73,129.73,129.61,129.65,94800.0,93.8565,93.8565,93.7697,93.7986,94800.0
2013-09-18 09:30:00,129.65,129.9,129.0,129.06,57000.0,93.7986,93.9795,93.3284,93.3718,57000.0
2013-09-18 09:40:00,129.1,129.1,128.73,128.98,24200.0,93.4007,93.4007,93.133,93.3139,24200.0
2013-09-18 09:50:00,128.99,129.36,128.98,129.18,24800.0,93.3212,93.5888,93.3139,93.4586,24800.0
2013-09-18 10:00:00,129.18,129.26,128.97,129.25,25600.0,93.4586,93.5165,93.3067,93.5093,25600.0
2013-09-18 10:10:00,129.24,129.24,128.97,128.98,18300.0,93.502,93.502,93.3067,93.3139,18300.0
2013-09-18 10:20:00,128.96,128.98,128.79,128.84,17900.0,93.2994,93.3139,93.1765,93.2126,17900.0
2013-09-18 10:30:00,128.85,129.18,128.78,129.16,40200.0,93.2199,93.4586,93.1692,93.4441,40200.0
2013-09-18 10:40:00,129.18,129.31,128.97,128.97,72000.0,93.4586,93.5527,93.3067,93.3067,72000.0
2013-09-18 10:50:00,128.99,129.02,128.75,128.85,50400.0,93.3212,93.3429,93.1475,93.2199,50400.0
2013-09-18 11:00:00,128.87,129.2,128.87,128.97,16100.0,93.2343,93.4731,93.2343,93.3067,16100.0
2013-09-18 11:10:00,128.97,129.03,128.89,128.89,14900.0,93.3067,93.3501,93.2488,93.2488,14900.0
2013-09-18 11:20:00,128.89,129.0,128.83,128.83,23800.0,93.2488,93.3284,93.2054,93.2054,23800.0
2013-09-18 11:30:00,128.86,128.9,128.7,128.74,44000.0,93.2271,93.256,93.1113,93.1403,44000.0
2013-09-18 11:40:00,128.78,128.89,128.74,128.87,29600.0,93.1692,93.2488,93.1403,93.2343,29600.0
2013-09-18 11:50:00,128.87,128.88,128.49,128.52,50500.0,93.2343,93.2416,92.9594,92.9811,50500.0
2013-09-18 12:00:00,128.52,128.69,128.52,128.68,16700.0,92.9811,93.1041,92.9811,93.0969,16700.0
2013-09-18 12:10:00,128.71,128.84,128.68,128.78,9700.0,93.1186,93.2126,93.0969,93.1692,9700.0
2013-09-18 12:20:00,128.77,128.83,128.58,128.58,19200.0,93.162,93.2054,93.0245,93.0245,19200.0
2013-09-18 12:30:00,128.6,128.62,128.45,128.48,25000.0,93.039,93.0535,92.9305,92.9522,25000.0
2013-09-18 12:40:00,128.49,128.67,128.49,128.67,27100.0,92.9594,93.0896,92.9594,93.0896,27100.0
2013-09-18 12:50:00,128.68,128.75,128.65,128.73,10600.0,93.0969,93.1475,93.0752,93.133,10600.0
2013-09-18 13:00:00,128.74,128.75,128.66,128.66,13100.0,93.1403,93.1475,93.0824,93.0824,13100.0
2013-09-18 13:10:00,128.68,128.78,128.66,128.7,11300.0,93.0969,93.1692,93.0824,93.1113,11300.0
2013-09-18 13:20:00,128.67,128.81,128.64,128.77,12300.0,93.0896,93.1909,93.0679,93.162,12300.0
2013-09-18 13:30:00,128.77,128.9,128.76,128.89,21200.0,93.162,93.256,93.1548,93.2488,21200.0
2013-09-18 13:40:00,128.89,128.94,128.8,128.89,18900.0,93.2488,93.285,93.1837,93.2488,18900.0
2013-09-18 13:50:00,128.92,128.97,128.85,128.86,16100.0,93.2705,93.3067,93.2199,93.2271,16100.0
2013-09-18 14:00:00,128.87,130.04,128.86,129.98,81500.0,93.2343,94.0808,93.2271,94.0374,81500.0
2013-09-18 14:10:00,130.0,130.57,130.0,130.3,62900.0,94.0519,94.4642,94.0519,94.2689,62900.0
2013-09-18 14:20:00,130.33,130.72,130.24,130.25,39800.0,94.2906,94.5728,94.2255,94.2327,39800.0
2013-09-18 14:30:00,130.28,130.31,130.06,130.3,56200.0,94.2544,94.2761,94.0953,94.2689,56200.0
2013-09-18 14:40:00,130.35,130.37,130.2,130.36,36900.0,94.3051,94.3195,94.1966,94.3123,36900.0
2013-09-18 14:50:00,130.36,130.72,130.36,130.72,24800.0,94.3123,94.5728,94.3123,94.5728,24800.0
2013-09-18 15:00:00,130.73,130.85,130.62,130.84,21800.0,94.58,94.6668,94.5004,94.6596,21800.0
2013-09-18 15:10:00,130.83,130.89,130.72,130.76,27800.0,94.6523,94.6958,94.5728,94.6017,27800.0
2013-09-18 15:20:00,130.77,130.85,130.67,130.68,27400.0,94.6089,94.6668,94.5366,94.5438,27400.0
2013-09-18 15:30:00,130.71,130.87,130.71,130.86,38200.0,94.5655,94.6813,94.5655,94.6741,38200.0
2013-09-18 15:40:00,130.83,130.89,130.74,130.75,51800.0,94.6523,94.6958,94.5872,94.5945,51800.0
2013-09-18 15:50:00,130.76,130.87,130.69,130.83,82500.0,94.6017,94.6813,94.5511,94.6523,82500.0
2013-09-19 09:30:00,131.0,131.46,131.0,131.27,94000.0,94.7753,95.1081,94.7753,94.9707,94000.0
2013-09-19 09:40:00,131.29,131.34,130.95,131.33,52000.0,94.9851,95.0213,94.7392,95.0141,52000.0
2013-09-19 09:50:00,131.3,131.54,131.14,131.28,32200.0,94.9924,95.166,94.8766,94.9779,32200.0
2013-09-19 10:00:00,131.34,131.47,131.09,131.31,38100.0,95.0213,95.1154,94.8405,94.9996,38100.0
2013-09-19 10:10:00,131.34,131.38,131.08,131.08,37200.0,95.0213,95.0503,94.8332,94.8332,37200.0
2013-09-19 10:20:00,131.14,131.6,131.12,131.48,31600.0,94.8766,95.2094,94.8622,95.1226,31600.0
2013-09-19 10:30:00,131.52,131.54,131.04,131.11,30200.0,95.1515,95.166,94.8043,94.8549,30200.0
2013-09-19 10:40:00,131.12,131.3,131.05,131.12,17800.0,94.8622,94.9924,94.8115,94.8622,17800.0
2013-09-19 10:50:00,131.16,131.37,131.08,131.19,34400.0,94.8911,95.043,94.8332,94.9128,34400.0
2013-09-19 11:00:00,131.21,131.35,131.11,131.16,18600.0,94.9273,95.0286,94.8549,94.8911,18600.0
2013-09-19 11:10:00,131.17,131.49,131.17,131.45,29500.0,94.8983,95.1298,94.8983,95.1009,29500.0
2013-09-19 11:20:00,131.47,131.54,131.24,131.3,38900.0,95.1154,95.166,94.949,94.9924,38900.0
2013-09-19 11:30:00,131.33,131.33,131.11,131.25,21500.0,95.0141,95.0141,94.8549,94.9562,21500.0
2013-09-19 11:40:00,131.23,131.31,131.12,131.12,18700.0,94.9417,94.9996,94.8622,94.8622,18700.0
2013-09-19 11:50:00,131.1,131.14,130.97,130.98,17200.0,94.8477,94.8766,94.7536,94.7609,17200.0
2013-09-19 12:00:00,131.0,131.12,131.0,131.02,14000.0,94.7753,94.8622,94.7753,94.7898,14000.0
2013-09-19 12:10:00,131.01,131.04,130.92,130.96,12700.0,94.7826,94.8043,94.7175,94.7464,12700.0
2013-09-19 12:20:00,130.97,131.02,130.97,130.98,15300.0,94.7536,94.7898,94.7536,94.7609,15300.0
2013-09-19 12:30:00,130.96,130.97,130.89,130.94,14700.0,94.7464,94.7536,94.6958,94.7319,14700.0
2013-09-19 12:40:00,130.94,130.98,130.93,130.93,6800.0,94.7319,94.7609,94.7247,94.7247,6800.0
2013-09-19 12:50:00,130.94,130.95,130.87,130.87,11000.0,94.7319,94.7392,94.6813,94.6813,11000.0
2013-09-19 13:00:00,130.87,130.92,130.63,130.63,26300.0,94.6813,94.7175,94.5077,94.5077,26300.0
2013-09-19 13:10:00,130.62,130.76,130.62,130.75,21300.0,94.5004,94.6017,94.5004,94.5945,21300.0
2013-09-19 13:20:00,130.75,130.78,130.62,130.67,26400.0,94.5945,94.6162,94.5004,94.5366,26400.0
2013-09-19 13:30:00,130.63,130.65,130.44,130.61,43500.0,94.5077,94.5221,94.3702,94.4932,43500.0
2013-09-19 13:40:00,130.6,130.64,130.34,130.38,74300.0,94.4859,94.5149,94.2978,94.3268,74300.0
2013-09-19 13:50:00,130.38,130.53,130.31,130.51,21700.0,94.3268,94.4353,94.2761,94.4208,21700.0
2013-09-19 14:00:00,130.52,130.58,130.32,130.45,40700.0,94.4281,94.4715,94.2834,94.3774,40700.0
2013-09-19 14:10:00,130.49,130.6,130.49,130.6,23400.0,94.4064,94.4859,94.4064,94.4859,23400.0
2013-09-19 14:20:00,130.59,130.59,130.29,130.44,36800.0,94.4787,94.4787,94.2617,94.3702,36800.0
2013-09-19 14:30:00,130.45,130.49,130.32,130.42,18000.0,94.3774,94.4064,94.2834,94.3557,18000.0
2013-09-19 14:40:00,130.45,130.49,130.35,130.45,20500.0,94.3774,94.4064,94.3051,94.3774,20500.0
2013-09-19 14:50:00,130.45,130.48,130.33,130.42,45600.0,94.3774,94.3991,94.2906,94.3557,45600.0
2013-09-19 15:00:00,130.43,130.49,130.36,130.36,47300.0,94.363,94.4064,94.3123,94.3123,47300.0
2013-09-19 15:10:00,130.39,130.48,130.33,130.47,37600.0,94.334,94.3991,94.2906,94.3919,37600.0
2013-09-19 15:20:00,130.43,130.46,130.25,130.34,70000.0,94.363,94.3847,94.2327,94.2978,70000.0
2013-09-19 15:30:00,130.35,130.38,130.2,130.34,57600.0,94.3051,94.3268,94.1966,94.2978,57600.0
2013-09-19 15:40:00,130.35,130.41,130.3,130.33,47300.0,94.3051,94.3485,94.2689,94.2906,47300.0
2013-09-19 15:50:00,130.34,130.44,130.31,130.36,71900.0,94.2978,94.3702,94.2761,94.3123,71900.0
2013-09-20 09:30:00,130.44,130.63,130.22,130.45,274900.0,94.3702,94.5077,94.211,94.3774,274900.0
2013-09-20 09:40:00,130.31,130.44,129.76,129.8,44200.0,94.2761,94.3702,93.8782,93.9072,44200.0
2013-09-20 09:50:00,129.79,129.81,129.51,129.7,49900.0,93.8999,93.9144,93.6974,93.8348,49900.0
2013-09-20 10:00:00,129.69,129.72,129.51,129.69,33100.0,93.8276,93.8493,93.6974,93.8276,33100.0
2013-09-20 10:10:00,129.73,129.73,129.56,129.66,21600.0,93.8565,93.8565,93.7335,93.8059,21600.0
2013-09-20 10:20:00,129.66,129.91,129.66,129.8,24400.0,93.8059,93.9867,93.8059,93.9072,24400.0
2013-09-20 10:30:00,129.76,129.95,129.74,129.9,25500.0,93.8782,94.0157,93.8638,93.9795,25500.0
2013-09-20 10:40:00,129.93,130.01,129.73,129.9,37000.0,94.0012,94.0591,93.8565,93.9795,37000.0
2013-09-20 10:50:00,129.84,129.93,129.7,129.9,23700.0,93.9361,94.0012,93.8348,93.9795,23700.0
2013-09-20 11:00:00,129.9,129.9,129.72,129.74,21700.0,93.9795,93.9795,93.8493,93.8638,21700.0
2013-09-20 11:10:00,129.72,129.72,129.61,129.7,29900.0,93.8493,93.8493,93.7697,93.8348,29900.0
2013-09-20 11:20:00,129.71,129.71,129.52,129.53,29300.0,93.8421,93.8421,93.7046,93.7118,29300.0
2013-09-20 11:30:00,129.55,129.56,129.3,129.33,41400.0,93.7263,93.7335,93.5454,93.5671,41400.0
2013-09-20 11:40:00,129.32,129.33,129.2,129.24,19100.0,93.5599,93.5671,93.4731,93.502,19100.0
2013-09-20 11:50:00,129.23,129.23,128.88,128.88,24300.0,93.4948,93.4948,93.2416,93.2416,24300.0
2013-09-20 12:00:00,128.88,129.03,128.82,128.82,36800.0,93.2416,93.3501,93.1982,93.1982,36800.0
2013-09-20 12:10:00,128.85,128.87,128.65,128.75,30100.0,93.2199,93.2343,93.0752,93.1475,30100.0
2013-09-20 12:20:00,128.74,128.81,128.59,128.59,23200.0,93.1403,93.1909,93.0318,93.0318,23200.0
2013-09-20 12:30:00,128.59,128.73,128.57,128.7,31200.0,93.0318,93.133,93.0173,93.1113,31200.0
2013-09-20 12:40:00,128.68,128.75,128.65,128.68,19300.0,93.0969,93.1475,93.0752,93.0969,19300.0
2013-09-20 12:50:00,128.69,128.72,128.65,128.7,26300.0,93.1041,93.1258,93.0752,93.1113,26300.0
2013-09-20 13:00:00,128.7,128.72,128.61,128.68,15000.0,93.1113,93.1258,93.0462,93.0969,15000.0
2013-09-20 13:10:00,128.65,128.71,128.56,128.59,13200.0,93.0752,93.1186,93.0101,93.0318,13200.0
2013-09-20 13:20:00,128.6,128.73,128.59,128.65,11500.0,93.039,93.133,93.0318,93.0752,11500.0
2013-09-20 13:30:00,128.68,128.73,128.58,128.58,18800.0,93.0969,93.133,93.0245,93.0245,18800.0
2013-09-20 13:40:00,128.56,128.58,128.34,128.36,25500.0,93.0101,93.0245,92.8509,92.8654,25500.0
2013-09-20 13:50:00,128.38,128.51,128.3,128.3,25000.0,92.8798,92.9739,92.822,92.822,25000.0
2013-09-20 14:00:00,128.33,128.45,128.27,128.42,18900.0,92.8437,92.9305,92.8002,92.9088,18900.0
2013-09-20 14:10:00,128.41,128.48,128.34,128.46,15300.0,92.9015,92.9522,92.8509,92.9377,15300.0
2013-09-20 14:20:00,128.45,128.56,128.41,128.51,119000.0,92.9305,93.0101,92.9015,92.9739,119000.0
2013-09-20 14:30:00,128.49,128.55,128.4,128.41,12500.0,92.9594,93.0028,92.8943,92.9015,12500.0
2013-09-20 14:40:00,128.41,128.52,128.4,128.48,13200.0,92.9015,92.9811,92.8943,92.9522,13200.0
2013-09-20 14:50:00,128.47,128.51,128.36,128.4,34200.0,92.9449,92.9739,92.8654,92.8943,34200.0
2013-09-20 15:00:00,128.4,128.52,128.35,128.48,81000.0,92.8943,92.9811,92.8581,92.9522,81000.0
2013-09-20 15:10:00,128.47,128.51,128.29,128.47,65300.0,92.9449,92.9739,92.8147,92.9449,65300.0
2013-09-20 15:20:00,128.46,128.5,128.29,128.3,36900.0,92.9377,92.9666,92.8147,92.822,36900.0
2013-09-20 15:30:00,128.29,128.41,128.2,128.38,42800.0,92.8147,92.9015,92.7496,92.8798,42800.0
2013-09-20 15:40:00,128.39,128.51,128.24,128.35,51300.0,92.8871,92.9739,92.7785,92.8581,51300.0
2013-09-20 15:50:00,128.34,128.41,128.13,128.13,132800.0,92.8509,92.9015,92.699,92.699,132800.0
2013-09-23 09:30:00,128.12,128.86,128.07,128.31,79200.0,92.6917,93.2271,92.6556,92.8292,79200.0
2013-09-23 09:40:00,128.31,128.37,127.51,127.62,72500.0,92.8292,92.8726,92.2504,92.33,72500.0
2013-09-23 09:50:00,127.7,127.82,127.57,127.8,40600.0,92.3879,92.4747,92.2938,92.4602,40600.0
2013-09-23 10:00:00,127.83,127.89,127.56,127.59,22800.0,92.4819,92.5253,92.2866,92.3083,22800.0
2013-09-23 10:10:00,127.62,127.72,127.4,127.64,38300.0,92.33,92.4023,92.1708,92.3445,38300.0
2013-09-23 10:20:00,127.63,127.79,127.4,127.41,48300.0,92.3372,92.453,92.1708,92.1781,48300.0
2013-09-23 10:30:00,127.37,127.37,127.08,127.26,36400.0,92.1491,92.1491,91.9393,92.0695,36400.0
2013-09-23 10:40:00,127.28,127.48,127.21,127.28,13900.0,92.084,92.2287,92.0334,92.084,13900.0
2013-09-23 10:50:00,127.3,127.33,127.1,127.16,21900.0,92.0985,92.1202,91.9538,91.9972,21900.0
2013-09-23 11:00:00,127.18,127.23,127.04,127.09,20200.0,92.0117,92.0478,91.9104,91.9465,20200.0
2013-09-23 11:10:00,127.09,127.31,127.0,127.31,25100.0,91.9465,92.1057,91.8814,92.1057,25100.0
2013-09-23 11:20:00,127.32,127.52,127.26,127.46,20900.0,92.1129,92.2576,92.0695,92.2142,20900.0
2013-09-23 11:30:00,127.51,127.55,127.42,127.5,24300.0,92.2504,92.2793,92.1853,92.2432,24300.0
2013-09-23 11:40:00,127.51,127.62,127.48,127.57,18700.0,92.2504,92.33,92.2287,92.2938,18700.0
2013-09-23 11:50:00,127.59,127.66,127.48,127.56,16800.0,92.3083,92.3589,92.2287,92.2866,16800.0
2013-09-23 12:00:00,127.57,127.66,127.56,127.65,21900.0,92.2938,92.3589,92.2866,92.3517,21900.0
2013-09-23 12:10:00,127.65,127.77,127.62,127.65,17900.0,92.3517,92.4385,92.33,92.3517,17900.0
2013-09-23 12:20:00,127.64,127.73,127.6,127.6,15700.0,92.3445,92.4096,92.3155,92.3155,15700.0
2013-09-23 12:30:00,127.61,127.76,127.61,127.76,13500.0,92.3228,92.4313,92.3228,92.4313,13500.0
2013-09-23 12:40:00,127.77,127.81,127.69,127.74,14900.0,92.4385,92.4674,92.3806,92.4168,14900.0
2013-09-23 12:50:00,127.75,127.87,127.74,127.79,14900.0,92.424,92.5109,92.4168,92.453,14900.0
2013-09-23 13:00:00,127.82,128.0,127.82,127.89,18300.0,92.4747,92.6049,92.4747,92.5253,18300.0
2013-09-23 13:10:00,127.91,127.94,127.7,127.78,26700.0,92.5398,92.5615,92.3879,92.4457,26700.0
2013-09-23 13:20:00,127.79,127.81,127.68,127.73,20800.0,92.453,92.4674,92.3734,92.4096,20800.0
2013-09-23 13:30:00,127.73,127.73,127.56,127.61,16500.0,92.4096,92.4096,92.2866,92.3228,16500.0
2013-09-23 13:40:00,127.64,127.73,127.5,127.71,20900.0,92.3445,92.4096,92.2432,92.3951,20900.0
2013-09-23 13:50:00,127.7,127.82,127.65,127.8,20200.0,92.3879,92.4747,92.3517,92.4602,20200.0
2013-09-23 14:00:00,127.83,127.87,127.67,127.74,15400.0,92.4819,92.5109,92.3662,92.4168,15400.0
2013-09-23 14:10:00,127.75,127.83,127.72,127.83,15200.0,92.424,92.4819,92.4023,92.4819,15200.0
2013-09-23 14:20:00,127.84,127.84,127.61,127.71,26800.0,92.4892,92.4892,92.3228,92.3951,26800.0
2013-09-23 14:30:00,127.69,127.78,127.69,127.73,13100.0,92.3806,92.4457,92.3806,92.4096,13100.0
2013-09-23 14:40:00,127.72,127.76,127.61,127.71,18300.0,92.4023,92.4313,92.3228,92.3951,18300.0
2013-09-23 14:50:00,127.71,127.88,127.66,127.82,19500.0,92.3951,92.5181,92.3589,92.4747,19500.0
2013-09-23 15:00:00,127.84,127.86,127.7,127.86,15400.0,92.4892,92.5036,92.3879,92.5036,15400.0
2013-09-23 15:10:00,127.86,127.92,127.77,127.87,33700.0,92.5036,92.547,92.4385,92.5109,33700.0
2013-09-23 15:20:00,127.89,127.89,127.67,127.67,26600.0,92.5253,92.5253,92.3662,92.3662,26600.0
2013-09-23 15:30:00,127.67,127.91,127.65,127.89,32000.0,92.3662,92.5398,92.3517,92.5253,32000.0
2013-09-23 15:40:00,127.89,127.93,127.75,127.75,31100.0,92.5253,92.5543,92.424,92.424,31100.0
2013-09-23 15:50:00,127.76,127.79,127.61,127.63,68100.0,92.4313,92.453,92.3228,92.3372,68100.0
2013-09-24 09:30:00,127.88,128.53,127.88,128.28,63500.0,92.5181,92.9884,92.5181,92.8075,63500.0
2013-09-24 09:40:00,128.2,129.22,128.2,129.01,36700.0,92.7496,93.4876,92.7496,93.3356,36700.0
2013-09-24 09:50:00,129.05,129.16,128.67,128.77,36400.0,93.3646,93.4441,93.0896,93.162,36400.0
2013-09-24 10:00:00,128.79,128.83,128.46,128.46,16600.0,93.1765,93.2054,92.9377,92.9377,16600.0
2013-09-24 10:10:00,128.47,128.63,128.14,128.2,32300.0,92.9449,93.0607,92.7062,92.7496,32300.0
2013-09-24 10:20:00,128.15,128.35,127.97,128.35,34500.0,92.7134,92.8581,92.5832,92.8581,34500.0
2013-09-24 10:30:00,128.37,128.42,128.13,128.13,27000.0,92.8726,92.9088,92.699,92.699,27000.0
2013-09-24 10:40:00,128.21,128.36,128.15,128.31,23500.0,92.7568,92.8654,92.7134,92.8292,23500.0
2013-09-24 10:50:00,128.34,128.43,128.28,128.28,16200.0,92.8509,92.916,92.8075,92.8075,16200.0
2013-09-24 11:00:00,128.34,128.42,128.25,128.36,28100.0,92.8509,92.9088,92.7858,92.8654,28100.0
2013-09-24 11:10:00,128.37,128.42,128.26,128.34,17300.0,92.8726,92.9088,92.793,92.8509,17300.0
2013-09-24 11:20:00,128.38,128.38,128.16,128.16,16000.0,92.8798,92.8798,92.7207,92.7207,16000.0
2013-09-24 11:30:00,128.15,128.32,128.12,128.23,30700.0,92.7134,92.8364,92.6917,92.7713,30700.0
2013-09-24 11:40:00,128.23,128.39,128.23,128.31,27900.0,92.7713,92.8871,92.7713,92.8292,27900.0
2013-09-24 11:50:00,128.32,128.68,128.32,128.65,42500.0,92.8364,93.0969,92.8364,93.0752,42500.0
2013-09-24 12:00:00,128.66,128.71,128.45,128.53,25100.0,93.0824,93.1186,92.9305,92.9884,25100.0
2013-09-24 12:10:00,128.53,128.66,128.53,128.62,14100.0,92.9884,93.0824,92.9884,93.0535,14100.0
2013-09-24 12:20:00,128.6,128.67,128.6,128.63,13700.0,93.039,93.0896,93.039,93.0607,13700.0
2013-09-24 12:30:00,128.63,128.68,128.57,128.63,19200.0,93.0607,93.0969,93.0173,93.0607,19200.0
2013-09-24 12:40:00,128.64,128.69,128.53,128.53,16800.0,93.0679,93.1041,92.9884,92.9884,16800.0
2013-09-24 12:50:00,128.54,128.64,128.49,128.62,10200.0,92.9956,93.0679,92.9594,93.0535,10200.0
2013-09-24 13:00:00,128.63,128.68,128.58,128.6,40200.0,93.0607,93.0969,93.0245,93.039,40200.0
2013-09-24 13:10:00,128.61,128.66,128.58,128.58,38000.0,93.0462,93.0824,93.0245,93.0245,38000.0
2013-09-24 13:20:00,128.6,128.67,128.58,128.6,12500.0,93.039,93.0896,93.0245,93.039,12500.0
2013-09-24 13:30:00,128.58,128.66,128.57,128.58,25500.0,93.0245,93.0824,93.0173,93.0245,25500.0
2013-09-24 13:40:00,128.59,128.72,128.47,128.56,39300.0,93.0318,93.1258,92.9449,93.0101,39300.0
2013-09-24 13:50:00,128.56,128.64,128.51,128.56,36800.0,93.0101,93.0679,92.9739,93.0101,36800.0
2013-09-24 14:00:00,128.57,128.63,128.48,128.53,40900.0,93.0173,93.0607,92.9522,92.9884,40900.0
2013-09-24 14:10:00,128.54,128.59,128.49,128.59,22600.0,92.9956,93.0318,92.9594,93.0318,22600.0
2013-09-24 14:20:00,128.58,128.65,128.46,128.54,33500.0,93.0245,93.0752,92.9377,92.9956,33500.0
2013-09-24 14:30:00,128.54,128.59,128.46,128.51,12500.0,92.9956,93.0318,92.9377,92.9739,12500.0
2013-09-24 14:40:00,128.52,128.52,128.38,128.38,39900.0,92.9811,92.9811,92.8798,92.8798,39900.0
2013-09-24 14:50:00,128.38,128.45,128.36,128.42,22000.0,92.8798,92.9305,92.8654,92.9088,22000.0
2013-09-24 15:00:00,128.39,128.45,128.29,128.44,25400.0,92.8871,92.9305,92.8147,92.9232,25400.0
2013-09-24 15:10:00,128.43,128.54,128.41,128.5,27300.0,92.916,92.9956,92.9015,92.9666,27300.0
2013-09-24 15:20:00,128.49,128.51,128.33,128.45,29500.0,92.9594,92.9739,92.8437,92.9305,29500.0
2013-09-24 15:30:00,128.45,128.46,128.24,128.29,29700.0,92.9305,92.9377,92.7785,92.8147,29700.0
2013-09-24 15:40:00,128.31,128.41,128.19,128.22,32500.0,92.8292,92.9015,92.7424,92.7641,32500.0
2013-09-24 15:50:00,128.22,128.29,128.02,128.18,87200.0,92.7641,92.8147,92.6194,92.7351,87200.0
2013-09-25 09:30:00,127.69,128.39,127.51,127.68,92800.0,92.3806,92.8871,92.2504,92.3734,92800.0
2013-09-25 09:40:00,127.7,128.05,127.69,128.03,79600.0,92.3879,92.6411,92.3806,92.6266,79600.0
2013-09-25 09:50:00,127.92,128.11,127.77,127.81,32500.0,92.547,92.6845,92.4385,92.4674,32500.0
2013-09-25 10:00:00,127.81,127.93,127.65,127.68,15200.0,92.4674,92.5543,92.3517,92.3734,15200.0
2013-09-25 10:10:00,127.65,127.7,127.45,127.49,23600.0,92.3517,92.3879,92.207,92.2359,23600.0
2013-09-25 10:20:00,127.51,127.57,127.29,127.46,18700.0,92.2504,92.2938,92.0912,92.2142,18700.0
2013-09-25 10:30:00,127.54,128.16,127.5,128.1,31600.0,92.2721,92.7207,92.2432,92.6773,31600.0
2013-09-25 10:40:00,128.14,128.15,127.88,128.06,40300.0,92.7062,92.7134,92.5181,92.6483,40300.0
2013-09-25 10:50:00,128.06,128.23,127.92,127.97,31100.0,92.6483,92.7713,92.547,92.5832,31100.0
2013-09-25 11:00:00,128.03,128.17,127.92,128.11,20000.0,92.6266,92.7279,92.547,92.6845,20000.0
2013-09-25 11:10:00,128.12,128.42,128.06,128.39,22700.0,92.6917,92.9088,92.6483,92.8871,22700.0
2013-09-25 11:20:00,128.43,128.45,128.24,128.3,28800.0,92.916,92.9305,92.7785,92.822,28800.0
2013-09-25 11:30:00,128.3,128.31,128.14,128.2,21900.0,92.822,92.8292,92.7062,92.7496,21900.0
2013-09-25 11:40:00,128.21,128.3,128.12,128.18,12900.0,92.7568,92.822,92.6917,92.7351,12900.0
2013-09-25 11:50:00,128.16,128.27,128.1,128.23,22200.0,92.7207,92.8002,92.6773,92.7713,22200.0
2013-09-25 12:00:00,128.2,128.24,127.97,128.11,16600.0,92.7496,92.7785,92.5832,92.6845,16600.0
2013-09-25 12:10:00,128.16,128.28,128.15,128.25,9800.0,92.7207,92.8075,92.7134,92.7858,9800.0
2013-09-25 12:20:00,128.27,128.27,127.74,127.97,19800.0,92.8002,92.8002,92.4168,92.5832,19800.0
2013-09-25 12:30:00,127.99,128.11,127.94,128.05,12900.0,92.5977,92.6845,92.5615,92.6411,12900.0
2013-09-25 12:40:00,128.03,128.22,127.98,128.18,12200.0,92.6266,92.7641,92.5904,92.7351,12200.0
2013-09-25 12:50:00,128.16,128.22,128.09,128.14,14300.0,92.7207,92.7641,92.67,92.7062,14300.0
2013-09-25 13:00:00,128.19,128.31,128.19,128.25,14400.0,92.7424,92.8292,92.7424,92.7858,14400.0
2013-09-25 13:10:00,128.24,128.34,128.19,128.19,35300.0,92.7785,92.8509,92.7424,92.7424,35300.0
2013-09-25 13:20:00,128.19,128.22,128.08,128.18,20400.0,92.7424,92.7641,92.6628,92.7351,20400.0
2013-09-25 13:30:00,128.17,128.17,127.77,127.77,23200.0,92.7279,92.7279,92.4385,92.4385,23200.0
2013-09-25 13:40:00,127.79,127.85,127.7,127.85,11500.0,92.453,92.4964,92.3879,92.4964,11500.0
2013-09-25 13:50:00,127.84,128.02,127.72,127.97,16900.0,92.4892,92.6194,92.4023,92.5832,16900.0
2013-09-25 14:00:00,127.97,128.04,127.85,127.86,11300.0,92.5832,92.6338,92.4964,92.5036,11300.0
2013-09-25 14:10:00,127.9,128.13,127.89,128.08,17000.0,92.5326,92.699,92.5253,92.6628,17000.0
2013-09-25 14:20:00,128.02,128.16,127.97,127.98,9500.0,92.6194,92.7207,92.5832,92.5904,9500.0
2013-09-25 14:30:00,128.0,128.04,127.92,128.0,17900.0,92.6049,92.6338,92.547,92.6049,17900.0
2013-09-25 14:40:00,128.0,128.16,127.97,128.16,10100.0,92.6049,92.7207,92.5832,92.7207,10100.0
2013-09-25 14:50:00,128.16,128.19,128.01,128.01,14200.0,92.7207,92.7424,92.6121,92.6121,14200.0
2013-09-25 15:00:00,128.02,128.12,127.98,128.11,12000.0,92.6194,92.6917,92.5904,92.6845,12000.0
2013-09-25 15:10:00,128.1,128.27,128.1,128.17,20300.0,92.6773,92.8002,92.6773,92.7279,20300.0
2013-09-25 15:20:00,128.17,128.18,127.93,128.03,18600.0,92.7279,92.7351,92.5543,92.6266,18600.0
2013-09-25 15:30:00,128.01,128.07,127.93,128.02,27300.0,92.6121,92.6556,92.5543,92.6194,27300.0
2013-09-25 15:40:00,128.02,128.12,127.94,127.97,37100.0,92.6194,92.6917,92.5615,92.5832,37100.0
2013-09-25 15:50:00,127.97,127.97,127.82,127.86,52900.0,92.5832,92.5832,92.4747,92.5036,52900.0
2013-09-26 09:30:00,128.15,128.79,128.15,128.58,67700.0,92.7134,93.1765,92.7134,93.0245,67700.0
2013-09-26 09:40:00,128.63,128.63,128.37,128.42,22100.0,93.0607,93.0607,92.8726,92.9088,22100.0
2013-09-26 09:50:00,128.45,128.51,128.34,128.44,21700.0,92.9305,92.9739,92.8509,92.9232,21700.0
2013-09-26 10:00:00,128.48,128.81,128.45,128.5,46200.0,92.9522,93.1909,92.9305,92.9666,46200.0
2013-09-26 10:10:00,128.5,128.51,128.26,128.29,27200.0,92.9666,92.9739,92.793,92.8147,27200.0
2013-09-26 10:20:00,128.29,128.32,128.07,128.32,15800.0,92.8147,92.8364,92.6556,92.8364,15800.0
2013-09-26 10:30:00,128.33,128.44,128.3,128.4,22200.0,92.8437,92.9232,92.822,92.8943,22200.0
2013-09-26 10:40:00,128.43,128.46,128.01,128.13,22000.0,92.916,92.9377,92.6121,92.699,22000.0
2013-09-26 10:50:00,128.13,128.4,128.11,128.39,13600.0,92.699,92.8943,92.6845,92.8871,13600.0
2013-09-26 11:00:00,128.37,128.37,128.06,128.29,19900.0,92.8726,92.8726,92.6483,92.8147,19900.0
2013-09-26 11:10:00,128.28,128.4,128.08,128.27,17200.0,92.8075,92.8943,92.6628,92.8002,17200.0
2013-09-26 11:20:00,128.25,128.43,128.15,128.33,16100.0,92.7858,92.916,92.7134,92.8437,16100.0
2013-09-26 11:30:00,128.36,128.41,128.28,128.39,14500.0,92.8654,92.9015,92.8075,92.8871,14500.0
2013-09-26 11:40:00,128.4,128.47,128.38,128.39,23600.0,92.8943,92.9449,92.8798,92.8871,23600.0
2013-09-26 11:50:00,128.39,128.43,128.36,128.38,16500.0,92.8871,92.916,92.8654,92.8798,16500.0
2013-09-26 12:00:00,128.4,128.43,128.35,128.39,15100.0,92.8943,92.916,92.8581,92.8871,15100.0
2013-09-26 12:10:00,128.38,128.42,128.37,128.41,11300.0,92.8798,92.9088,92.8726,92.9015,11300.0
2013-09-26 12:20:00,128.41,128.54,128.39,128.54,17300.0,92.9015,92.9956,92.8871,92.9956,17300.0
2013-09-26 12:30:00,128.55,128.64,128.55,128.61,17100.0,93.0028,93.0679,93.0028,93.0462,17100.0
2013-09-26 12:40:00,128.61,128.64,128.58,128.63,18200.0,93.0462,93.0679,93.0245,93.0607,18200.0
2013-09-26 12:50:00,128.64,128.65,128.55,128.62,13100.0,93.0679,93.0752,93.0028,93.0535,13100.0
2013-09-26 13:00:00,128.63,129.53,128.63,129.08,292700.0,93.0607,93.7118,93.0607,93.3863,292700.0
2013-09-26 13:10:00,129.07,129.4,129.06,129.39,83500.0,93.379,93.6178,93.3718,93.6105,83500.0
2013-09-26 13:20:00,129.39,129.44,129.23,129.24,39100.0,93.6105,93.6467,93.4948,93.502,39100.0
2013-09-26 13:30:00,129.25,129.36,129.18,129.18,32100.0,93.5093,93.5888,93.4586,93.4586,32100.0
2013-09-26 13:40:00,129.18,129.3,129.15,129.26,34700.0,93.4586,93.5454,93.4369,93.5165,34700.0
2013-09-26 13:50:00,129.26,129.3,129.18,129.23,20000.0,93.5165,93.5454,93.4586,93.4948,20000.0
2013-09-26 14:00:00,129.22,129.23,129.0,129.02,30600.0,93.4876,93.4948,93.3284,93.3429,30600.0
2013-09-26 14:10:00,129.03,129.27,129.02,129.27,20100.0,93.3501,93.5237,93.3429,93.5237,20100.0
2013-09-26 14:20:00,129.28,129.37,129.21,129.37,21700.0,93.531,93.5961,93.4803,93.5961,21700.0
2013-09-26 14:30:00,129.38,129.4,129.3,129.38,38200.0,93.6033,93.6178,93.5454,93.6033,38200.0
2013-09-26 14:40:00,129.37,129.41,129.27,129.34,35600.0,93.5961,93.625,93.5237,93.5744,35600.0
2013-09-26 14:50:00,129.34,129.46,129.33,129.43,21900.0,93.5744,93.6612,93.5671,93.6395,21900.0
2013-09-26 15:00:00,129.41,129.58,129.4,129.53,39600.0,93.625,93.748,93.6178,93.7118,39600.0
2013-09-26 15:10:00,129.52,129.55,129.33,129.44,29900.0,93.7046,93.7263,93.5671,93.6467,29900.0
2013-09-26 15:20:00,129.44,129.59,129.42,129.53,32800.0,93.6467,93.7552,93.6322,93.7118,32800.0
2013-09-26 15:30:00,129.53,129.66,129.47,129.65,49700.0,93.7118,93.8059,93.6684,93.7986,49700.0
2013-09-26 15:40:00,129.66,129.74,129.65,129.73,52600.0,93.8059,93.8638,93.7986,93.8565,52600.0
2013-09-26 15:50:00,129.73,129.95,129.62,129.89,94700.0,93.8565,94.0157,93.7769,93.9723,94700.0
2013-09-27 09:30:00,129.59,129.85,129.17,129.32,80000.0,93.7552,93.9433,93.4514,93.5599,80000.0
2013-09-27 09:40:00,129.38,129.77,129.33,129.41,33400.0,93.6033,93.8855,93.5671,93.625,33400.0
2013-09-27 09:50:00,129.34,129.4,128.96,128.99,59500.0,93.5744,93.6178,93.2994,93.3212,59500.0
2013-09-27 10:00:00,129.03,129.03,128.5,128.55,29700.0,93.3501,93.3501,92.9666,93.0028,29700.0
2013-09-27 10:10:00,128.54,128.58,128.34,128.37,45000.0,92.9956,93.0245,92.8509,92.8726,45000.0
2013-09-27 10:20:00,128.37,128.41,128.17,128.36,31800.0,92.8726,92.9015,92.7279,92.8654,31800.0
2013-09-27 10:30:00,128.35,128.47,128.27,128.27,27200.0,92.8581,92.9449,92.8002,92.8002,27200.0
2013-09-27 10:40:00,128.28,128.3,128.07,128.22,30400.0,92.8075,92.822,92.6556,92.7641,30400.0
2013-09-27 10:50:00,128.26,128.46,128.24,128.45,33700.0,92.793,92.9377,92.7785,92.9305,33700.0
2013-09-27 11:00:00,128.46,128.55,128.32,128.44,27800.0,92.9377,93.0028,92.8364,92.9232,27800.0
2013-09-27 11:10:00,128.47,128.49,128.36,128.38,28700.0,92.9449,92.9594,92.8654,92.8798,28700.0
2013-09-27 11:20:00,128.38,128.6,128.36,128.6,23400.0,92.8798,93.039,92.8654,93.039,23400.0
2013-09-27 11:30:00,128.6,128.93,128.57,128.75,27300.0,93.039,93.2777,93.0173,93.1475,27300.0
2013-09-27 11:40:00,128.75,128.95,128.74,128.75,48900.0,93.1475,93.2922,93.1403,93.1475,48900.0
2013-09-27 11:50:00,128.75,128.9,128.72,128.9,15400.0,93.1475,93.256,93.1258,93.256,15400.0
2013-09-27 12:00:00,128.86,129.06,128.84,128.98,27600.0,93.2271,93.3718,93.2126,93.3139,27600.0
2013-09-27 12:10:00,128.97,129.1,128.9,129.08,21600.0,93.3067,93.4007,93.256,93.3863,21600.0
2013-09-27 12:20:00,129.05,129.17,129.01,129.01,38000.0,93.3646,93.4514,93.3356,93.3356,38000.0
2013-09-27 12:30:00,129.01,129.36,129.01,129.2,35000.0,93.3356,93.5888,93.3356,93.4731,35000.0
2013-09-27 12:40:00,129.21,129.23,129.02,129.06,13700.0,93.4803,93.4948,93.3429,93.3718,13700.0
2013-09-27 12:50:00,129.06,129.13,129.04,129.08,16400.0,93.3718,93.4224,93.3573,93.3863,16400.0
2013-09-27 13:00:00,129.1,129.25,129.08,129.25,21000.0,93.4007,93.5093,93.3863,93.5093,21000.0
2013-09-27 13:10:00,129.28,129.36,129.25,129.26,17400.0,93.531,93.5888,93.5093,93.5165,17400.0
2013-09-27 13:20:00,129.24,129.24,129.16,129.21,17500.0,93.502,93.502,93.4441,93.4803,17500.0
2013-09-27 13:30:00,129.2,129.28,129.19,129.25,19800.0,93.4731,93.531,93.4658,93.5093,19800.0
2013-09-27 13:40:00,129.26,129.37,129.26,129.37,19900.0,93.5165,93.5961,93.5165,93.5961,19900.0
2013-09-27 13:50:00,129.37,129.4,129.37,129.4,19000.0,93.5961,93.6178,93.5961,93.6178,19000.0
2013-09-27 14:00:00,129.4,129.48,129.35,129.35,34600.0,93.6178,93.6757,93.5816,93.5816,34600.0
2013-09-27 14:10:00,129.34,129.34,129.14,129.2,17000.0,93.5744,93.5744,93.4297,93.4731,17000.0
2013-09-27 14:20:00,129.19,129.27,129.16,129.27,7800.0,93.4658,93.5237,93.4441,93.5237,7800.0
2013-09-27 14:30:00,129.25,129.26,129.09,129.16,19800.0,93.5093,93.5165,93.3935,93.4441,19800.0
2013-09-27 14:40:00,129.16,129.29,129.15,129.26,15800.0,93.4441,93.5382,93.4369,93.5165,15800.0
2013-09-27 14:50:00,129.26,129.32,129.18,129.19,21200.0,93.5165,93.5599,93.4586,93.4658,21200.0
2013-09-27 15:00:00,129.18,129.19,129.12,129.15,28000.0,93.4586,93.4658,93.4152,93.4369,28000.0
2013-09-27 15:10:00,129.16,129.19,129.06,129.15,24800.0,93.4441,93.4658,93.3718,93.4369,24800.0
2013-09-27 15:20:00,129.16,129.26,129.13,129.26,27800.0,93.4441,93.5165,93.4224,93.5165,27800.0
2013-09-27 15:30:00,129.25,129.4,129.23,129.36,37700.0,93.5093,93.6178,93.4948,93.5888,37700.0
2013-09-27 15:40:00,129.38,129.4,129.25,129.25,34300.0,93.6033,93.6178,93.5093,93.5093,34300.0
2013-09-27 15:50:00,129.28,129.43,129.24,129.25,82900.0,93.531,93.6395,93.502,93.5093,82900.0
2013-09-30 09:30:00,128.08,128.21,127.55,127.96,132700.0,92.6628,92.7568,92.2793,92.576,132700.0
2013-09-30 09:40:00,127.92,128.34,127.85,127.92,20400.0,92.547,92.8509,92.4964,92.547,20400.0
2013-09-30 09:50:00,127.86,128.25,127.86,128.13,17100.0,92.5036,92.7858,92.5036,92.699,17100.0
2013-09-30 10:00:00,128.12,128.48,128.11,128.22,26900.0,92.6917,92.9522,92.6845,92.7641,26900.0
2013-09-30 10:10:00,128.25,128.54,128.2,128.53,12500.0,92.7858,92.9956,92.7496,92.9884,12500.0
2013-09-30 10:20:00,128.55,128.58,128.42,128.53,19400.0,93.0028,93.0245,92.9088,92.9884,19400.0
2013-09-30 10:30:00,128.48,128.56,128.34,128.42,11100.0,92.9522,93.0101,92.8509,92.9088,11100.0
2013-09-30 10:40:00,128.41,128.54,128.19,128.2,11700.0,92.9015,92.9956,92.7424,92.7496,11700.0
2013-09-30 10:50:00,128.2,128.31,128.07,128.14,21900.0,92.7496,92.8292,92.6556,92.7062,21900.0
2013-09-30 11:00:00,128.18,128.22,128.1,128.13,10400.0,92.7351,92.7641,92.6773,92.699,10400.0
2013-09-30 11:10:00,128.1,128.18,128.0,128.06,20700.0,92.6773,92.7351,92.6049,92.6483,20700.0
2013-09-30 11:20:00,128.05,128.08,127.89,128.03,30900.0,92.6411,92.6628,92.5253,92.6266,30900.0
2013-09-30 11:30:00,128.05,128.11,127.87,127.91,21100.0,92.6411,92.6845,92.5109,92.5398,21100.0
2013-09-30 11:40:00,127.9,127.99,127.85,127.85,17600.0,92.5326,92.5977,92.4964,92.4964,17600.0
2013-09-30 11:50:00,127.84,127.91,127.78,127.79,313500.0,92.4892,92.5398,92.4457,92.453,313500.0
2013-09-30 12:00:00,127.79,127.8,127.67,127.72,23200.0,92.453,92.4602,92.3662,92.4023,23200.0
2013-09-30 12:10:00,127.74,127.79,127.65,127.7,15400.0,92.4168,92.453,92.3517,92.3879,15400.0
2013-09-30 12:20:00,127.67,127.71,127.61,127.65,14400.0,92.3662,92.3951,92.3228,92.3517,14400.0
2013-09-30 12:30:00,127.65,127.66,127.58,127.6,10500.0,92.3517,92.3589,92.301,92.3155,10500.0
2013-09-30 12:40:00,127.61,127.69,127.58,127.69,16500.0,92.3228,92.3806,92.301,92.3806,16500.0
2013-09-30 12:50:00,127.68,127.73,127.68,127.71,8000.0,92.3734,92.4096,92.3734,92.3951,8000.0
2013-09-30 13:00:00,127.72,127.76,127.68,127.75,12900.0,92.4023,92.4313,92.3734,92.424,12900.0
2013-09-30 13:10:00,127.75,128.13,127.72,128.06,27100.0,92.424,92.699,92.4023,92.6483,27100.0
2013-09-30 13:20:00,128.11,128.17,128.07,128.12,18800.0,92.6845,92.7279,92.6556,92.6917,18800.0
2013-09-30 13:30:00,128.13,128.38,128.13,128.17,25000.0,92.699,92.8798,92.699,92.7279,25000.0
2013-09-30 13:40:00,128.17,128.41,128.17,128.37,8400.0,92.7279,92.9015,92.7279,92.8726,8400.0
2013-09-30 13:50:00,128.37,128.43,127.96,128.13,12400.0,92.8726,92.916,92.576,92.699,12400.0
2013-09-30 14:00:00,128.13,128.23,128.07,128.23,7800.0,92.699,92.7713,92.6556,92.7713,7800.0
2013-09-30 14:10:00,128.27,128.3,128.09,128.19,15700.0,92.8002,92.822,92.67,92.7424,15700.0
2013-09-30 14:20:00,128.17,128.18,128.07,128.09,15600.0,92.7279,92.7351,92.6556,92.67,15600.0
2013-09-30 14:30:00,128.1,128.26,128.1,128.18,13700.0,92.6773,92.793,92.6773,92.7351,13700.0
2013-09-30 14:40:00,128.16,128.16,128.0,128.04,23900.0,92.7207,92.7207,92.6049,92.6338,23900.0
2013-09-30 14:50:00,128.04,128.04,127.79,127.8,20500.0,92.6338,92.6338,92.453,92.4602,20500.0
2013-09-30 15:00:00,127.79,127.84,127.62,127.63,27000.0,92.453,92.4892,92.33,92.3372,27000.0
2013-09-30 15:10:00,127.63,127.64,127.44,127.57,41300.0,92.3372,92.3445,92.1998,92.2938,41300.0
2013-09-30 15:20:00,127.58,127.64,127.53,127.61,32300.0,92.301,92.3445,92.2649,92.3228,32300.0
2013-09-30 15:30:00,127.62,127.66,127.43,127.54,68200.0,92.33,92.3589,92.1925,92.2721,68200.0
2013-09-30 15:40:00,127.53,127.62,127.34,127.34,51500.0,92.2649,92.33,92.1274,92.1274,51500.0
2013-09-30 15:50:00,127.33,127.62,127.25,127.59,142300.0,92.1202,92.33,92.0623,92.3083,142300.0
2013-10-01 09:30:00,127.77,127.87,127.55,127.87,37100.0,92.4385,92.5109,92.2793,92.5109,37100.0
2013-10-01 09:40:00,127.87,128.3,127.84,127.93,29000.0,92.5109,92.822,92.4892,92.5543,29000.0
2013-10-01 09:50:00,127.92,128.02,127.73,127.85,22600.0,92.547,92.6194,92.4096,92.4964,22600.0
2013-10-01 10:00:00,127.86,128.16,127.84,128.03,25200.0,92.5036,92.7207,92.4892,92.6266,25200.0
2013-10-01 10:10:00,128.01,128.16,127.8,128.14,78700.0,92.6121,92.7207,92.4602,92.7062,78700.0
2013-10-01 10:20:00,128.12,128.29,127.97,128.09,61700.0,92.6917,92.8147,92.5832,92.67,61700.0
2013-10-01 10:30:00,128.1,128.16,127.84,128.0,65200.0,92.6773,92.7207,92.4892,92.6049,65200.0
2013-10-01 10:40:00,127.99,128.0,127.79,127.82,24500.0,92.5977,92.6049,92.453,92.4747,24500.0
2013-10-01 10:50:00,127.81,127.96,127.73,127.79,32200.0,92.4674,92.576,92.4096,92.453,32200.0
2013-10-01 11:00:00,127.82,127.93,127.74,127.77,26300.0,92.4747,92.5543,92.4168,92.4385,26300.0
2013-10-01 11:10:00,127.78,127.88,127.77,127.83,14300.0,92.4457,92.5181,92.4385,92.4819,14300.0
2013-10-01 11:20:00,127.82,127.82,127.52,127.57,54900.0,92.4747,92.4747,92.2576,92.2938,54900.0
2013-10-01 11:30:00,127.57,127.75,127.51,127.71,27800.0,92.2938,92.424,92.2504,92.3951,27800.0
2013-10-01 11:40:00,127.71,127.78,127.65,127.65,24900.0,92.3951,92.4457,92.3517,92.3517,24900.0
2013-10-01 11:50:00,127.67,127.75,127.64,127.7,23400.0,92.3662,92.424,92.3445,92.3879,23400.0
2013-10-01 12:00:00,127.72,127.78,127.67,127.7,25600.0,92.4023,92.4457,92.3662,92.3879,25600.0
2013-10-01 12:10:00,127.7,127.75,127.68,127.7,19100.0,92.3879,92.424,92.3734,92.3879,19100.0
2013-10-01 12:20:00,127.72,127.83,127.69,127.77,47700.0,92.4023,92.4819,92.3806,92.4385,47700.0
2013-10-01 12:30:00,127.77,127.92,127.71,127.85,36900.0,92.4385,92.547,92.3951,92.4964,36900.0
2013-10-01 12:40:00,127.86,127.92,127.81,127.87,18700.0,92.5036,92.547,92.4674,92.5109,18700.0
2013-10-01 12:50:00,127.9,127.91,127.78,127.78,8700.0,92.5326,92.5398,92.4457,92.4457,8700.0
2013-10-01 13:00:00,127.78,127.89,127.78,127.85,7400.0,92.4457,92.5253,92.4457,92.4964,7400.0
2013-10-01 13:10:00,127.86,128.0,127.84,127.97,9600.0,92.5036,92.6049,92.4892,92.5832,9600.0
2013-10-01 13:20:00,127.95,128.0,127.91,127.99,17400.0,92.5687,92.6049,92.5398,92.5977,17400.0
2013-10-01 13:30:00,127.98,128.0,127.83,127.89,20700.0,92.5904,92.6049,92.4819,92.5253,20700.0
2013-10-01 13:40:00,127.88,127.89,127.84,127.84,7300.0,92.5181,92.5253,92.4892,92.4892,7300.0
2013-10-01 13:50:00,127.84,127.91,127.82,127.86,15900.0,92.4892,92.5398,92.4747,92.5036,15900.0
2013-10-01 14:00:00,127.86,127.86,127.75,127.75,18100.0,92.5036,92.5036,92.424,92.424,18100.0
2013-10-01 14:10:00,127.75,127.77,127.72,127.75,14900.0,92.424,92.4385,92.4023,92.424,14900.0
2013-10-01 14:20:00,127.75,127.77,127.59,127.61,10300.0,92.424,92.4385,92.3083,92.3228,10300.0
2013-10-01 14:30:00,127.61,127.76,127.6,127.76,23800.0,92.3228,92.4313,92.3155,92.4313,23800.0
2013-10-01 14:40:00,127.76,127.78,127.59,127.6,26700.0,92.4313,92.4457,92.3083,92.3155,26700.0
2013-10-01 14:50:00,127.6,127.61,127.51,127.55,69300.0,92.3155,92.3228,92.2504,92.2793,69300.0
2013-10-01 15:00:00,127.54,127.57,127.44,127.5,22200.0,92.2721,92.2938,92.1998,92.2432,22200.0
2013-10-01 15:10:00,127.5,127.6,127.48,127.6,19400.0,92.2432,92.3155,92.2287,92.3155,19400.0
2013-10-01 15:20:00,127.6,127.61,127.5,127.57,40900.0,92.3155,92.3228,92.2432,92.2938,40900.0
2013-10-01 15:30:00,127.6,127.63,127.53,127.6,37900.0,92.3155,92.3372,92.2649,92.3155,37900.0
2013-10-01 15:40:00,127.6,127.7,127.49,127.65,42700.0,92.3155,92.3879,92.2359,92.3517,42700.0
2013-10-01 15:50:00,127.66,127.9,127.49,127.49,172600.0,92.3589,92.5326,92.2359,92.2359,172600.0
2013-10-02 09:30:00,127.11,127.15,125.58,125.72,155200.0,91.961,91.99,90.8541,90.9554,155200.0
2013-10-02 09:40:00,125.65,125.93,125.5,125.57,68400.0,90.9047,91.1073,90.7962,90.8469,68400.0
2013-10-02 09:50:00,125.56,125.86,125.38,125.59,29800.0,90.8396,91.0567,90.7094,90.8613,29800.0
2013-10-02 10:00:00,125.53,125.57,125.26,125.31,40900.0,90.8179,90.8469,90.6226,90.6588,40900.0
2013-10-02 10:10:00,125.28,125.4,125.13,125.4,27300.0,90.6371,90.7239,90.5285,90.7239,27300.0
2013-10-02 10:20:00,125.36,125.39,125.15,125.21,54300.0,90.6949,90.7166,90.543,90.5864,54300.0
2013-10-02 10:30:00,125.18,125.19,124.55,124.68,111400.0,90.5647,90.5719,90.1089,90.203,111400.0
2013-10-02 10:40:00,124.68,124.7,124.49,124.62,117400.0,90.203,90.2174,90.0655,90.1596,117400.0
2013-10-02 10:50:00,124.61,124.66,124.42,124.57,76800.0,90.1523,90.1885,90.0149,90.1234,76800.0
2013-10-02 11:00:00,124.58,124.6,124.39,124.53,74200.0,90.1306,90.1451,89.9932,90.0944,74200.0
2013-10-02 11:10:00,124.53,124.58,124.44,124.45,116500.0,90.0944,90.1306,90.0293,90.0366,116500.0
2013-10-02 11:20:00,124.45,124.53,124.42,124.45,41700.0,90.0366,90.0944,90.0149,90.0366,41700.0
2013-10-02 11:30:00,124.48,124.53,124.45,124.47,56600.0,90.0583,90.0944,90.0366,90.051,56600.0
2013-10-02 11:40:00,124.48,124.53,124.29,124.44,48300.0,90.0583,90.0944,89.9208,90.0293,48300.0
2013-10-02 11:50:00,124.44,124.57,124.34,124.36,51500.0,90.0293,90.1234,89.957,89.9715,51500.0
2013-10-02 12:00:00,124.35,124.48,124.35,124.43,72500.0,89.9642,90.0583,89.9642,90.0221,72500.0
2013-10-02 12:10:00,124.42,124.72,124.37,124.58,74200.0,90.0149,90.2319,89.9787,90.1306,74200.0
2013-10-02 12:20:00,124.58,124.6,124.41,124.44,32800.0,90.1306,90.1451,90.0076,90.0293,32800.0
2013-10-02 12:30:00,124.44,124.49,124.42,124.47,61700.0,90.0293,90.0655,90.0149,90.051,61700.0
2013-10-02 12:40:00,124.47,124.7,124.45,124.52,92200.0,90.051,90.2174,90.0366,90.0872,92200.0
2013-10-02 12:50:00,124.51,124.57,124.46,124.5,42400.0,90.08,90.1234,90.0438,90.0727,42400.0
2013-10-02 13:00:00,124.5,124.68,124.45,124.64,57800.0,90.0727,90.203,90.0366,90.174,57800.0
2013-10-02 13:10:00,124.64,124.64,124.47,124.57,67100.0,90.174,90.174,90.051,90.1234,67100.0
2013-10-02 13:20:00,124.55,124.63,124.53,124.61,87200.0,90.1089,90.1668,90.0944,90.1523,87200.0
2013-10-02 13:30:00,124.63,124.73,124.53,124.54,57900.0,90.1668,90.2391,90.0944,90.1017,57900.0
2013-10-02 13:40:00,124.56,124.57,124.51,124.55,27000.0,90.1162,90.1234,90.08,90.1089,27000.0
2013-10-02 13:50:00,124.54,124.57,124.5,124.56,30000.0,90.1017,90.1234,90.0727,90.1162,30000.0
2013-10-02 14:00:00,124.57,124.65,124.51,124.55,37300.0,90.1234,90.1813,90.08,90.1089,37300.0
2013-10-02 14:10:00,124.55,124.56,124.1,124.35,441100.0,90.1089,90.1162,89.7834,89.9642,441100.0
2013-10-02 14:20:00,124.34,124.41,124.1,124.35,138400.0,89.957,90.0076,89.7834,89.9642,138400.0
2013-10-02 14:30:00,124.36,124.47,124.36,124.4,36800.0,89.9715,90.051,89.9715,90.0004,36800.0
2013-10-02 14:40:00,124.41,124.54,124.39,124.53,27900.0,90.0076,90.1017,89.9932,90.0944,27900.0
2013-10-02 14:50:00,124.54,124.71,124.52,124.68,29400.0,90.1017,90.2247,90.0872,90.203,29400.0
2013-10-02 15:00:00,124.68,124.86,124.66,124.77,41700.0,90.203,90.3332,90.1885,90.2681,41700.0
2013-10-02 15:10:00,124.77,124.82,124.59,124.6,67100.0,90.2681,90.3043,90.1379,90.1451,67100.0
2013-10-02 15:20:00,124.6,124.61,124.5,124.55,57900.0,90.1451,90.1523,90.0727,90.1089,57900.0
2013-10-02 15:30:00,124.55,124.62,124.53,124.6,60500.0,90.1089,90.1596,90.0944,90.1451,60500.0
2013-10-02 15:40:00,124.6,124.65,124.58,124.61,82700.0,90.1451,90.1813,90.1306,90.1523,82700.0
2013-10-02 15:50:00,124.62,125.1,124.62,125.07,170300.0,90.1596,90.5068,90.1596,90.4851,170300.0
2013-10-03 09:30:00,124.91,124.92,124.25,124.25,57600.0,90.3694,90.3766,89.8919,89.8919,57600.0
2013-10-03 09:40:00,124.25,124.57,124.02,124.22,52800.0,89.8919,90.1234,89.7255,89.8702,52800.0
2013-10-03 09:50:00,124.23,124.38,123.74,123.8,62100.0,89.8774,89.9859,89.5229,89.5663,62100.0
2013-10-03 10:00:00,123.77,123.84,123.5,123.53,64000.0,89.5446,89.5953,89.3493,89.371,64000.0
2013-10-03 10:10:00,123.53,123.58,123.3,123.35,68500.0,89.371,89.4071,89.2046,89.2407,68500.0
2013-10-03 10:20:00,123.36,123.45,123.09,123.2,34500.0,89.248,89.3131,89.0526,89.1322,34500.0
2013-10-03 10:30:00,123.2,123.37,123.05,123.16,46100.0,89.1322,89.2552,89.0237,89.1033,46100.0
2013-10-03 10:40:00,123.17,123.43,123.12,123.36,74800.0,89.1105,89.2986,89.0743,89.248,74800.0
2013-10-03 10:50:00,123.36,123.46,123.21,123.4,51000.0,89.248,89.3203,89.1395,89.2769,51000.0
2013-10-03 11:00:00,123.39,123.51,123.28,123.41,77700.0,89.2697,89.3565,89.1901,89.2842,77700.0
2013-10-03 11:10:00,123.41,123.41,123.1,123.19,35100.0,89.2842,89.2842,89.0599,89.125,35100.0
2013-10-03 11:20:00,123.2,123.29,123.01,123.04,52800.0,89.1322,89.1973,88.9948,89.0165,52800.0
2013-10-03 11:30:00,123.05,123.16,123.01,123.12,41800.0,89.0237,89.1033,88.9948,89.0743,41800.0
2013-10-03 11:40:00,123.1,123.12,122.63,122.74,89300.0,89.0599,89.0743,88.7198,88.7994,89300.0
2013-10-03 11:50:00,122.77,123.01,122.52,122.59,46900.0,88.8211,88.9948,88.6403,88.6909,46900.0
2013-10-03 12:00:00,122.61,122.65,122.34,122.39,61400.0,88.7054,88.7343,88.51,88.5462,61400.0
2013-10-03 12:10:00,122.39,122.41,122.21,122.25,73100.0,88.5462,88.5607,88.416,88.4449,73100.0
2013-10-03 12:20:00,122.27,122.27,122.1,122.23,45000.0,88.4594,88.4594,88.3364,88.4305,45000.0
2013-10-03 12:30:00,122.23,122.67,122.23,122.63,41400.0,88.4305,88.7488,88.4305,88.7198,41400.0
2013-10-03 12:40:00,122.66,122.67,122.38,122.62,76500.0,88.7415,88.7488,88.539,88.7126,76500.0
2013-10-03 12:50:00,122.62,122.84,122.58,122.8,91900.0,88.7126,88.8718,88.6837,88.8428,91900.0
2013-10-03 13:00:00,122.8,122.94,122.73,122.89,59900.0,88.8428,88.9441,88.7922,88.9079,59900.0
2013-10-03 13:10:00,122.9,122.91,122.74,122.91,22500.0,88.9152,88.9224,88.7994,88.9224,22500.0
2013-10-03 13:20:00,122.91,123.34,122.88,123.34,67900.0,88.9224,89.2335,88.9007,89.2335,67900.0
2013-10-03 13:30:00,123.35,123.48,123.33,123.35,36000.0,89.2407,89.3348,89.2263,89.2407,36000.0
2013-10-03 13:40:00,123.35,123.56,123.25,123.32,30500.0,89.2407,89.3927,89.1684,89.219,30500.0
2013-10-03 13:50:00,123.34,123.4,123.17,123.38,39500.0,89.2335,89.2769,89.1105,89.2625,39500.0
2013-10-03 14:00:00,123.36,123.44,123.34,123.36,29100.0,89.248,89.3059,89.2335,89.248,29100.0
2013-10-03 14:10:00,123.36,123.41,123.3,123.32,24000.0,89.248,89.2842,89.2046,89.219,24000.0
2013-10-03 14:20:00,123.34,123.34,122.72,123.22,39300.0,89.2335,89.2335,88.785,89.1467,39300.0
2013-10-03 14:30:00,123.17,123.27,123.07,123.26,30200.0,89.1105,89.1829,89.0382,89.1756,30200.0
2013-10-03 14:40:00,123.25,123.41,123.25,123.36,20000.0,89.1684,89.2842,89.1684,89.248,20000.0
2013-10-03 14:50:00,123.35,123.39,123.23,123.24,27100.0,89.2407,89.2697,89.1539,89.1612,27100.0
2013-10-03 15:00:00,123.25,123.25,123.14,123.14,37900.0,89.1684,89.1684,89.0888,89.0888,37900.0
2013-10-03 15:10:00,123.14,123.17,123.07,123.14,22500.0,89.0888,89.1105,89.0382,89.0888,22500.0
2013-10-03 15:20:00,123.15,123.25,123.11,123.15,36400.0,89.0961,89.1684,89.0671,89.0961,36400.0
2013-10-03 15:30:00,123.17,123.18,123.11,123.16,40700.0,89.1105,89.1178,89.0671,89.1033,40700.0
2013-10-03 15:40:00,123.15,123.25,123.09,123.09,74800.0,89.0961,89.1684,89.0526,89.0526,74800.0
2013-10-03 15:50:00,123.09,123.13,122.73,122.82,112500.0,89.0526,89.0816,88.7922,88.8573,112500.0
2013-10-04 09:30:00,123.15,123.41,122.59,122.62,46200.0,89.0961,89.2842,88.6909,88.7126,46200.0
2013-10-04 09:40:00,122.69,122.73,122.24,122.27,47800.0,88.7633,88.7922,88.4377,88.4594,47800.0
2013-10-04 09:50:00,122.28,122.54,122.16,122.2,77700.0,88.4666,88.6547,88.3798,88.4087,77700.0
2013-10-04 10:00:00,122.2,122.26,122.06,122.25,53000.0,88.4087,88.4522,88.3075,88.4449,53000.0
2013-10-04 10:10:00,122.25,122.25,121.94,122.0,76000.0,88.4449,88.4449,88.2206,88.2641,76000.0
2013-10-04 10:20:00,121.94,122.12,121.94,122.0,41200.0,88.2206,88.3509,88.2206,88.2641,41200.0
2013-10-04 10:30:00,122.0,122.04,121.91,121.94,103200.0,88.2641,88.293,88.1989,88.2206,103200.0
2013-10-04 10:40:00,121.98,122.1,121.7,121.71,80400.0,88.2496,88.3364,88.047,88.0542,80400.0
2013-10-04 10:50:00,121.7,121.77,121.55,121.68,59800.0,88.047,88.0977,87.9385,88.0325,59800.0
2013-10-04 11:00:00,121.66,121.93,121.53,121.61,74000.0,88.0181,88.2134,87.924,87.9819,74000.0
2013-10-04 11:10:00,121.62,121.83,121.53,121.7,30700.0,87.9891,88.1411,87.924,88.047,30700.0
2013-10-04 11:20:00,121.69,121.9,121.52,121.76,80600.0,88.0398,88.1917,87.9168,88.0904,80600.0
2013-10-04 11:30:00,121.76,121.93,121.69,121.73,34900.0,88.0904,88.2134,88.0398,88.0687,34900.0
2013-10-04 11:40:00,121.71,122.05,121.64,122.01,47700.0,88.0542,88.3002,88.0036,88.2713,47700.0
2013-10-04 11:50:00,122.05,122.12,121.92,121.95,33500.0,88.3002,88.3509,88.2062,88.2279,33500.0
2013-10-04 12:00:00,121.94,122.07,121.9,122.07,51700.0,88.2206,88.3147,88.1917,88.3147,51700.0
2013-10-04 12:10:00,122.04,122.08,121.97,122.06,37600.0,88.293,88.3219,88.2424,88.3075,37600.0
2013-10-04 12:20:00,122.06,122.31,122.05,122.26,55000.0,88.3075,88.4883,88.3002,88.4522,55000.0
2013-10-04 12:30:00,122.28,122.3,122.14,122.19,69300.0,88.4666,88.4811,88.3653,88.4015,69300.0
2013-10-04 12:40:00,122.19,122.3,122.18,122.26,58300.0,88.4015,88.4811,88.3943,88.4522,58300.0
2013-10-04 12:50:00,122.25,122.31,122.22,122.27,17600.0,88.4449,88.4883,88.4232,88.4594,17600.0
2013-10-04 13:00:00,122.27,122.3,122.21,122.27,32000.0,88.4594,88.4811,88.416,88.4594,32000.0
2013-10-04 13:10:00,122.28,122.3,122.15,122.19,20900.0,88.4666,88.4811,88.3726,88.4015,20900.0
2013-10-04 13:20:00,122.2,122.28,122.19,122.26,16800.0,88.4087,88.4666,88.4015,88.4522,16800.0
2013-10-04 13:30:00,122.27,122.34,122.24,122.33,23400.0,88.4594,88.51,88.4377,88.5028,23400.0
2013-10-04 13:40:00,122.32,122.33,122.14,122.16,18400.0,88.4956,88.5028,88.3653,88.3798,18400.0
2013-10-04 13:50:00,122.17,122.23,122.13,122.15,17000.0,88.387,88.4305,88.3581,88.3726,17000.0
2013-10-04 14:00:00,122.15,122.21,122.14,122.16,17000.0,88.3726,88.416,88.3653,88.3798,17000.0
2013-10-04 14:10:00,122.16,122.42,122.16,122.37,77300.0,88.3798,88.5679,88.3798,88.5317,77300.0
2013-10-04 14:20:00,122.36,122.43,122.35,122.41,68500.0,88.5245,88.5751,88.5173,88.5607,68500.0
2013-10-04 14:30:00,122.4,122.45,122.34,122.34,22300.0,88.5534,88.5896,88.51,88.51,22300.0
2013-10-04 14:40:00,122.35,122.36,122.21,122.34,34600.0,88.5173,88.5245,88.416,88.51,34600.0
2013-10-04 14:50:00,122.34,122.56,122.34,122.49,31100.0,88.51,88.6692,88.51,88.6186,31100.0
2013-10-04 15:00:00,122.5,122.54,122.45,122.53,32000.0,88.6258,88.6547,88.5896,88.6475,32000.0
2013-10-04 15:10:00,122.52,122.58,122.46,122.49,35800.0,88.6403,88.6837,88.5969,88.6186,35800.0
2013-10-04 15:20:00,122.5,122.5,122.34,122.36,27900.0,88.6258,88.6258,88.51,88.5245,27900.0
2013-10-04 15:30:00,122.35,122.4,122.26,122.4,42800.0,88.5173,88.5534,88.4522,88.5534,42800.0
2013-10-04 15:40:00,122.4,122.47,122.34,122.36,62100.0,88.5534,88.6041,88.51,88.5245,62100.0
2013-10-04 15:50:00,122.36,122.46,122.26,122.45,101600.0,88.5245,88.5969,88.4522,88.5896,101600.0
2013-10-07 09:30:00,122.17,122.74,121.83,122.72,158500.0,88.387,88.7994,88.1411,88.785,158500.0
2013-10-07 09:40:00,122.64,123.16,122.49,123.11,56200.0,88.7271,89.1033,88.6186,89.0671,56200.0
2013-10-07 09:50:00,123.11,123.74,123.09,123.66,47400.0,89.0671,89.5229,89.0526,89.465,47400.0
2013-10-07 10:00:00,123.72,123.87,123.36,123.55,45000.0,89.5084,89.617,89.248,89.3854,45000.0
2013-10-07 10:10:00,123.57,123.75,123.49,123.63,26900.0,89.3999,89.5301,89.342,89.4433,26900.0
2013-10-07 10:20:00,123.6,124.03,123.6,123.96,25200.0,89.4216,89.7327,89.4216,89.6821,25200.0
2013-10-07 10:30:00,124.0,124.26,123.77,123.77,88100.0,89.711,89.8991,89.5446,89.5446,88100.0
2013-10-07 10:40:00,123.76,123.83,123.66,123.72,22600.0,89.5374,89.588,89.465,89.5084,22600.0
2013-10-07 10:50:00,123.72,123.81,123.57,123.75,27400.0,89.5084,89.5735,89.3999,89.5301,27400.0
2013-10-07 11:00:00,123.74,123.77,123.62,123.71,31500.0,89.5229,89.5446,89.4361,89.5012,31500.0
2013-10-07 11:10:00,123.75,123.86,123.7,123.81,28700.0,89.5301,89.6097,89.494,89.5735,28700.0
2013-10-07 11:20:00,123.81,123.91,123.71,123.83,41400.0,89.5735,89.6459,89.5012,89.588,41400.0
2013-10-07 11:30:00,123.84,124.08,123.75,124.04,21900.0,89.5953,89.7689,89.5301,89.7399,21900.0
2013-10-07 11:40:00,124.05,124.06,123.94,123.94,24500.0,89.7472,89.7544,89.6676,89.6676,24500.0
2013-10-07 11:50:00,123.91,124.0,123.85,123.88,24200.0,89.6459,89.711,89.6025,89.6242,24200.0
2013-10-07 12:00:00,123.85,124.0,123.75,123.89,30400.0,89.6025,89.711,89.5301,89.6314,30400.0
2013-10-07 12:10:00,123.87,124.1,123.85,124.09,15600.0,89.617,89.7834,89.6025,89.7761,15600.0
2013-10-07 12:20:00,124.08,124.1,123.9,123.96,15900.0,89.7689,89.7834,89.6387,89.6821,15900.0
2013-10-07 12:30:00,123.95,124.02,123.85,124.01,22700.0,89.6748,89.7255,89.6025,89.7182,22700.0
2013-10-07 12:40:00,124.01,124.09,123.95,124.02,18200.0,89.7182,89.7761,89.6748,89.7255,18200.0
2013-10-07 12:50:00,123.99,124.12,123.99,124.04,27500.0,89.7038,89.7978,89.7038,89.7399,27500.0
2013-10-07 13:00:00,124.04,124.16,124.03,124.09,15200.0,89.7399,89.8268,89.7327,89.7761,15200.0
2013-10-07 13:10:00,124.11,124.37,124.07,124.35,32200.0,89.7906,89.9787,89.7616,89.9642,32200.0
2013-10-07 13:20:00,124.33,124.55,124.3,124.34,99200.0,89.9498,90.1089,89.928,89.957,99200.0
2013-10-07 13:30:00,124.37,124.55,124.34,124.39,25100.0,89.9787,90.1089,89.957,89.9932,25100.0
2013-10-07 13:40:00,124.38,124.51,124.38,124.43,18300.0,89.9859,90.08,89.9859,90.0221,18300.0
2013-10-07 13:50:00,124.42,124.73,124.4,124.73,25000.0,90.0149,90.2391,90.0004,90.2391,25000.0
2013-10-07 14:00:00,124.72,124.96,124.56,124.57,81400.0,90.2319,90.4055,90.1162,90.1234,81400.0
2013-10-07 14:10:00,124.56,124.65,124.37,124.42,23700.0,90.1162,90.1813,89.9787,90.0149,23700.0
2013-10-07 14:20:00,124.4,124.46,124.3,124.43,25500.0,90.0004,90.0438,89.928,90.0221,25500.0
2013-10-07 14:30:00,124.45,124.52,124.39,124.5,18500.0,90.0366,90.0872,89.9932,90.0727,18500.0
2013-10-07 14:40:00,124.47,124.62,124.4,124.54,53500.0,90.051,90.1596,90.0004,90.1017,53500.0
2013-10-07 14:50:00,124.52,124.6,124.37,124.44,51000.0,90.0872,90.1451,89.9787,90.0293,51000.0
2013-10-07 15:00:00,124.43,124.46,124.21,124.28,52500.0,90.0221,90.0438,89.8629,89.9136,52500.0
2013-10-07 15:10:00,124.29,124.59,124.29,124.4,46400.0,89.9208,90.1379,89.9208,90.0004,46400.0
2013-10-07 15:20:00,124.39,124.43,124.06,124.15,83500.0,89.9932,90.0221,89.7544,89.8195,83500.0
2013-10-07 15:30:00,124.15,124.27,124.06,124.06,48200.0,89.8195,89.9063,89.7544,89.7544,48200.0
2013-10-07 15:40:00,124.06,124.07,123.68,123.68,103300.0,89.7544,89.7616,89.4795,89.4795,103300.0
2013-10-07 15:50:00,123.68,123.71,123.5,123.58,171400.0,89.4795,89.5012,89.3493,89.4071,171400.0
2013-10-08 09:30:00,123.63,123.8,122.82,122.82,38900.0,89.4433,89.5663,88.8573,88.8573,38900.0
2013-10-08 09:40:00,122.99,123.54,122.73,123.18,44700.0,88.9803,89.3782,88.7922,89.1178,44700.0
2013-10-08 09:50:00,123.22,123.9,123.22,123.9,30800.0,89.1467,89.6387,89.1467,89.6387,30800.0
2013-10-08 10:00:00,123.87,123.95,123.45,123.6,23700.0,89.617,89.6748,89.3131,89.4216,23700.0
2013-10-08 10:10:00,123.52,123.85,123.46,123.75,12300.0,89.3637,89.6025,89.3203,89.5301,12300.0
2013-10-08 10:20:00,123.81,123.81,123.57,123.62,8300.0,89.5735,89.5735,89.3999,89.4361,8300.0
2013-10-08 10:30:00,123.63,123.69,123.49,123.58,15000.0,89.4433,89.4867,89.342,89.4071,15000.0
2013-10-08 10:40:00,123.54,123.61,123.35,123.37,11600.0,89.3782,89.4289,89.2407,89.2552,11600.0
2013-10-08 10:50:00,123.38,123.42,123.11,123.27,22300.0,89.2625,89.2914,89.0671,89.1829,22300.0
2013-10-08 11:00:00,123.24,123.31,122.93,123.29,29000.0,89.1612,89.2118,88.9369,89.1973,29000.0
2013-10-08 11:10:00,123.34,123.42,123.15,123.17,55800.0,89.2335,89.2914,89.0961,89.1105,55800.0
2013-10-08 11:20:00,123.17,123.4,123.15,123.31,24500.0,89.1105,89.2769,89.0961,89.2118,24500.0
2013-10-08 11:30:00,123.32,123.34,123.07,123.07,37000.0,89.219,89.2335,89.0382,89.0382,37000.0
2013-10-08 11:40:00,123.1,123.21,122.9,122.98,9000.0,89.0599,89.1395,88.9152,88.9731,9000.0
2013-10-08 11:50:00,122.97,123.09,122.97,123.09,13500.0,88.9658,89.0526,88.9658,89.0526,13500.0
2013-10-08 12:00:00,123.13,123.13,122.91,123.02,29100.0,89.0816,89.0816,88.9224,89.002,29100.0
2013-10-08 12:10:00,123.0,123.04,122.93,122.95,9100.0,88.9875,89.0165,88.9369,88.9514,9100.0
2013-10-08 12:20:00,122.99,123.07,122.88,123.01,12400.0,88.9803,89.0382,88.9007,88.9948,12400.0
2013-10-08 12:30:00,123.01,123.01,122.74,122.92,11700.0,88.9948,88.9948,88.7994,88.9297,11700.0
2013-10-08 12:40:00,122.94,123.07,122.91,123.01,8200.0,88.9441,89.0382,88.9224,88.9948,8200.0
2013-10-08 12:50:00,123.02,123.06,122.95,123.06,12000.0,89.002,89.0309,88.9514,89.0309,12000.0
2013-10-08 13:00:00,123.07,123.08,122.82,122.82,14800.0,89.0382,89.0454,88.8573,88.8573,14800.0
2013-10-08 13:10:00,122.79,122.98,122.77,122.78,13100.0,88.8356,88.9731,88.8211,88.8284,13100.0
2013-10-08 13:20:00,122.8,122.87,122.75,122.87,17400.0,88.8428,88.8935,88.8067,88.8935,17400.0
2013-10-08 13:30:00,122.86,122.98,122.78,122.84,9100.0,88.8862,88.9731,88.8284,88.8718,9100.0
2013-10-08 13:40:00,122.85,122.87,122.65,122.65,26100.0,88.879,88.8935,88.7343,88.7343,26100.0
2013-10-08 13:50:00,122.68,122.92,122.66,122.68,23000.0,88.756,88.9297,88.7415,88.756,23000.0
2013-10-08 14:00:00,122.7,122.76,122.43,122.44,26800.0,88.7705,88.8139,88.5751,88.5824,26800.0
2013-10-08 14:10:00,122.46,122.6,122.45,122.51,11800.0,88.5969,88.6981,88.5896,88.633,11800.0
2013-10-08 14:20:00,122.53,123.0,122.43,122.93,39400.0,88.6475,88.9875,88.5751,88.9369,39400.0
2013-10-08 14:30:00,122.93,122.98,122.81,122.93,20700.0,88.9369,88.9731,88.8501,88.9369,20700.0
2013-10-08 14:40:00,122.93,122.95,122.71,122.76,16900.0,88.9369,88.9514,88.7777,88.8139,16900.0
2013-10-08 14:50:00,122.74,122.85,122.68,122.82,14400.0,88.7994,88.879,88.756,88.8573,14400.0
2013-10-08 15:00:00,122.8,122.96,122.78,122.78,22700.0,88.8428,88.9586,88.8284,88.8284,22700.0
2013-10-08 15:10:00,122.74,122.85,122.66,122.81,20300.0,88.7994,88.879,88.7415,88.8501,20300.0
2013-10-08 15:20:00,122.81,122.98,122.8,122.86,28700.0,88.8501,88.9731,88.8428,88.8862,28700.0
2013-10-08 15:30:00,122.88,122.92,122.61,122.73,55200.0,88.9007,88.9297,88.7054,88.7922,55200.0
2013-10-08 15:40:00,122.73,122.78,122.47,122.57,42900.0,88.7922,88.8284,88.6041,88.6764,42900.0
2013-10-08 15:50:00,122.54,122.64,122.39,122.43,67200.0,88.6547,88.7271,88.5462,88.5751,67200.0
2013-10-09 09:30:00,122.62,122.63,122.15,122.59,33100.0,88.7126,88.7198,88.3726,88.6909,33100.0
2013-10-09 09:40:00,122.52,122.88,122.5,122.75,26400.0,88.6403,88.9007,88.6258,88.8067,26400.0
2013-10-09 09:50:00,122.75,123.0,122.7,122.95,28000.0,88.8067,88.9875,88.7705,88.9514,28000.0
2013-10-09 10:00:00,122.9,123.12,122.72,123.03,53800.0,88.9152,89.0743,88.785,89.0092,53800.0
2013-10-09 10:10:00,123.03,123.05,122.63,122.78,19500.0,89.0092,89.0237,88.7198,88.8284,19500.0
2013-10-09 10:20:00,122.78,123.14,122.75,122.8,17900.0,88.8284,89.0888,88.8067,88.8428,17900.0
2013-10-09 10:30:00,122.86,123.05,122.77,122.92,15500.0,88.8862,89.0237,88.8211,88.9297,15500.0
2013-10-09 10:40:00,122.9,122.92,122.34,122.34,17800.0,88.9152,88.9297,88.51,88.51,17800.0
2013-10-09 10:50:00,122.39,122.44,122.09,122.09,46400.0,88.5462,88.5824,88.3292,88.3292,46400.0
2013-10-09 11:00:00,122.09,122.3,122.03,122.07,21200.0,88.3292,88.4811,88.2858,88.3147,21200.0
2013-10-09 11:10:00,122.05,122.1,121.79,121.86,22900.0,88.3002,88.3364,88.1121,88.1628,22900.0
2013-10-09 11:20:00,121.85,122.06,121.75,121.95,43500.0,88.1555,88.3075,88.0832,88.2279,43500.0
2013-10-09 11:30:00,121.93,122.25,121.93,122.17,16600.0,88.2134,88.4449,88.2134,88.387,16600.0
2013-10-09 11:40:00,122.19,122.65,122.14,122.63,18900.0,88.4015,88.7343,88.3653,88.7198,18900.0
2013-10-09 11:50:00,122.67,122.67,122.51,122.55,22700.0,88.7488,88.7488,88.633,88.662,22700.0
2013-10-09 12:00:00,122.58,122.65,122.41,122.42,13600.0,88.6837,88.7343,88.5607,88.5679,13600.0
2013-10-09 12:10:00,122.47,122.77,122.47,122.74,12300.0,88.6041,88.8211,88.6041,88.7994,12300.0
2013-10-09 12:20:00,122.7,122.71,122.59,122.67,25500.0,88.7705,88.7777,88.6909,88.7488,25500.0
2013-10-09 12:30:00,122.7,122.79,122.56,122.68,29300.0,88.7705,88.8356,88.6692,88.756,29300.0
2013-10-09 12:40:00,122.72,122.72,122.54,122.56,13900.0,88.785,88.785,88.6547,88.6692,13900.0
2013-10-09 12:50:00,122.54,122.55,122.45,122.46,22200.0,88.6547,88.662,88.5896,88.5969,22200.0
2013-10-09 13:00:00,122.49,122.62,122.47,122.52,37400.0,88.6186,88.7126,88.6041,88.6403,37400.0
2013-10-09 13:10:00,122.54,122.6,122.48,122.5,51000.0,88.6547,88.6981,88.6113,88.6258,51000.0
2013-10-09 13:20:00,122.52,122.6,122.5,122.56,69700.0,88.6403,88.6981,88.6258,88.6692,69700.0
2013-10-09 13:30:00,122.55,122.76,122.5,122.65,57900.0,88.662,88.8139,88.6258,88.7343,57900.0
2013-10-09 13:40:00,122.63,122.72,122.49,122.49,47500.0,88.7198,88.785,88.6186,88.6186,47500.0
2013-10-09 13:50:00,122.5,122.65,122.46,122.59,34000.0,88.6258,88.7343,88.5969,88.6909,34000.0
2013-10-09 14:00:00,122.6,122.86,122.43,122.76,30200.0,88.6981,88.8862,88.5751,88.8139,30200.0
2013-10-09 14:10:00,122.76,122.84,122.61,122.61,22500.0,88.8139,88.8718,88.7054,88.7054,22500.0
2013-10-09 14:20:00,122.6,122.73,122.48,122.62,45600.0,88.6981,88.7922,88.6113,88.7126,45600.0
2013-10-09 14:30:00,122.66,122.82,122.56,122.56,31900.0,88.7415,88.8573,88.6692,88.6692,31900.0
2013-10-09 14:40:00,122.58,122.61,122.47,122.6,23000.0,88.6837,88.7054,88.6041,88.6981,23000.0
2013-10-09 14:50:00,122.57,122.62,122.5,122.6,35600.0,88.6764,88.7126,88.6258,88.6981,35600.0
2013-10-09 15:00:00,122.6,122.73,122.53,122.67,33400.0,88.6981,88.7922,88.6475,88.7488,33400.0
2013-10-09 15:10:00,122.68,122.73,122.46,122.55,43600.0,88.756,88.7922,88.5969,88.662,43600.0
2013-10-09 15:20:00,122.54,122.64,122.49,122.53,23900.0,88.6547,88.7271,88.6186,88.6475,23900.0
2013-10-09 15:30:00,122.56,122.57,122.29,122.33,48100.0,88.6692,88.6764,88.4739,88.5028,48100.0
2013-10-09 15:40:00,122.34,122.38,121.98,121.98,74800.0,88.51,88.539,88.2496,88.2496,74800.0
2013-10-09 15:50:00,121.99,122.21,121.9,122.06,140300.0,88.2568,88.416,88.1917,88.3075,140300.0
2013-10-10 09:30:00,122.71,124.43,122.71,123.95,105300.0,88.7777,90.0221,88.7777,89.6748,105300.0
2013-10-10 09:40:00,123.9,124.34,123.9,124.15,45400.0,89.6387,89.957,89.6387,89.8195,45400.0
2013-10-10 09:50:00,124.15,124.89,124.11,124.73,40400.0,89.8195,90.3549,89.7906,90.2391,40400.0
2013-10-10 10:00:00,124.69,125.07,124.56,124.57,39700.0,90.2102,90.4851,90.1162,90.1234,39700.0
2013-10-10 10:10:00,124.57,124.61,124.3,124.52,65500.0,90.1234,90.1523,89.928,90.0872,65500.0
2013-10-10 10:20:00,124.54,124.65,124.34,124.55,30200.0,90.1017,90.1813,89.957,90.1089,30200.0
2013-10-10 10:30:00,124.55,124.84,124.36,124.75,29800.0,90.1089,90.3187,89.9715,90.2536,29800.0
2013-10-10 10:40:00,124.76,124.95,124.68,124.69,22200.0,90.2608,90.3983,90.203,90.2102,22200.0
2013-10-10 10:50:00,124.73,124.93,124.42,124.42,59400.0,90.2391,90.3838,90.0149,90.0149,59400.0
2013-10-10 11:00:00,124.44,124.56,124.41,124.5,48100.0,90.0293,90.1162,90.0076,90.0727,48100.0
2013-10-10 11:10:00,124.49,124.82,124.48,124.63,24400.0,90.0655,90.3043,90.0583,90.1668,24400.0
2013-10-10 11:20:00,124.62,124.84,124.58,124.84,19500.0,90.1596,90.3187,90.1306,90.3187,19500.0
2013-10-10 11:30:00,124.87,125.27,124.71,125.14,24300.0,90.3404,90.6298,90.2247,90.5358,24300.0
2013-10-10 11:40:00,125.18,125.19,124.94,125.15,20900.0,90.5647,90.5719,90.3911,90.543,20900.0
2013-10-10 11:50:00,125.2,125.44,125.17,125.33,16100.0,90.5792,90.7528,90.5575,90.6732,16100.0
2013-10-10 12:00:00,125.35,125.43,125.23,125.28,17400.0,90.6877,90.7456,90.6009,90.6371,17400.0
2013-10-10 12:10:00,125.3,125.49,125.25,125.45,20400.0,90.6515,90.789,90.6154,90.76,20400.0
2013-10-10 12:20:00,125.37,125.41,125.3,125.38,15800.0,90.7022,90.7311,90.6515,90.7094,15800.0
2013-10-10 12:30:00,125.41,125.62,125.39,125.61,24600.0,90.7311,90.883,90.7166,90.8758,24600.0
2013-10-10 12:40:00,125.63,125.65,125.47,125.51,13300.0,90.8903,90.9047,90.7745,90.8035,13300.0
2013-10-10 12:50:00,125.52,125.67,125.51,125.66,16500.0,90.8107,90.9192,90.8035,90.912,16500.0
2013-10-10 13:00:00,125.67,125.69,125.46,125.61,21500.0,90.9192,90.9337,90.7673,90.8758,21500.0
2013-10-10 13:10:00,125.62,125.76,125.5,125.5,17000.0,90.883,90.9843,90.7962,90.7962,17000.0
2013-10-10 13:20:00,125.5,125.61,125.37,125.47,14600.0,90.7962,90.8758,90.7022,90.7745,14600.0
2013-10-10 13:30:00,125.47,125.53,125.42,125.5,6300.0,90.7745,90.8179,90.7383,90.7962,6300.0
2013-10-10 13:40:00,125.49,125.56,125.48,125.5,11400.0,90.789,90.8396,90.7818,90.7962,11400.0
2013-10-10 13:50:00,125.51,125.59,125.43,125.56,9900.0,90.8035,90.8613,90.7456,90.8396,9900.0
2013-10-10 14:00:00,125.56,125.56,125.44,125.53,11500.0,90.8396,90.8396,90.7528,90.8179,11500.0
2013-10-10 14:10:00,125.51,125.52,125.43,125.46,8300.0,90.8035,90.8107,90.7456,90.7673,8300.0
2013-10-10 14:20:00,125.43,125.58,125.43,125.55,15200.0,90.7456,90.8541,90.7456,90.8324,15200.0
2013-10-10 14:30:00,125.55,125.67,125.5,125.62,14300.0,90.8324,90.9192,90.7962,90.883,14300.0
2013-10-10 14:40:00,125.63,125.7,125.63,125.65,17900.0,90.8903,90.9409,90.8903,90.9047,17900.0
2013-10-10 14:50:00,125.65,125.67,125.6,125.63,9800.0,90.9047,90.9192,90.8686,90.8903,9800.0
2013-10-10 15:00:00,125.66,126.16,125.65,126.11,41900.0,90.912,91.2737,90.9047,91.2375,41900.0
2013-10-10 15:10:00,126.1,126.39,126.08,126.34,53000.0,91.2303,91.4401,91.2158,91.4039,53000.0
2013-10-10 15:20:00,126.32,126.44,126.29,126.37,40900.0,91.3895,91.4763,91.3678,91.4256,40900.0
2013-10-10 15:30:00,126.38,126.4,126.23,126.26,54100.0,91.4329,91.4473,91.3244,91.3461,54100.0
2013-10-10 15:40:00,126.28,126.44,126.24,126.42,47800.0,91.3605,91.4763,91.3316,91.4618,47800.0
2013-10-10 15:50:00,126.41,126.7,126.37,126.67,92100.0,91.4546,91.6644,91.4256,91.6427,92100.0
2013-10-11 09:30:00,126.21,126.58,126.11,126.29,56700.0,91.3099,91.5776,91.2375,91.3678,56700.0
2013-10-11 09:40:00,126.29,126.29,125.75,125.82,30500.0,91.3678,91.3678,90.9771,91.0277,30500.0
2013-10-11 09:50:00,125.86,126.2,125.79,126.15,29400.0,91.0567,91.3027,91.006,91.2665,29400.0
2013-10-11 10:00:00,126.13,126.37,126.04,126.33,18300.0,91.252,91.4256,91.1869,91.3967,18300.0
2013-10-11 10:10:00,126.32,126.32,125.98,126.01,27600.0,91.3895,91.3895,91.1435,91.1652,27600.0
2013-10-11 10:20:00,126.01,126.19,125.91,126.17,20400.0,91.1652,91.2954,91.0928,91.2809,20400.0
2013-10-11 10:30:00,126.13,126.14,126.0,126.1,23400.0,91.252,91.2592,91.158,91.2303,23400.0
2013-10-11 10:40:00,126.12,126.21,125.81,125.87,18600.0,91.2448,91.3099,91.0205,91.0639,18600.0
2013-10-11 10:50:00,125.87,125.94,125.76,125.8,48100.0,91.0639,91.1145,90.9843,91.0133,48100.0
2013-10-11 11:00:00,125.81,126.16,125.81,126.15,27700.0,91.0205,91.2737,91.0205,91.2665,27700.0
2013-10-11 11:10:00,126.13,126.2,125.83,125.85,38800.0,91.252,91.3027,91.035,91.0494,38800.0
2013-10-11 11:20:00,125.86,126.12,125.83,125.86,28900.0,91.0567,91.2448,91.035,91.0567,28900.0
2013-10-11 11:30:00,125.86,126.22,125.85,126.13,25600.0,91.0567,91.3171,91.0494,91.252,25600.0
2013-10-11 11:40:00,126.12,126.24,126.09,126.13,16600.0,91.2448,91.3316,91.2231,91.252,16600.0
2013-10-11 11:50:00,126.16,126.25,126.04,126.19,14400.0,91.2737,91.3388,91.1869,91.2954,14400.0
2013-10-11 12:00:00,126.17,126.33,126.17,126.25,15000.0,91.2809,91.3967,91.2809,91.3388,15000.0
2013-10-11 12:10:00,126.24,126.24,126.13,126.24,18600.0,91.3316,91.3316,91.252,91.3316,18600.0
2013-10-11 12:20:00,126.26,126.29,126.17,126.17,10400.0,91.3461,91.3678,91.2809,91.2809,10400.0
2013-10-11 12:30:00,126.19,126.34,126.16,126.31,29600.0,91.2954,91.4039,91.2737,91.3822,29600.0
2013-10-11 12:40:00,126.31,126.48,126.3,126.33,19100.0,91.3822,91.5052,91.375,91.3967,19100.0
2013-10-11 12:50:00,126.34,126.39,126.3,126.35,22200.0,91.4039,91.4401,91.375,91.4112,22200.0
2013-10-11 13:00:00,126.34,126.48,126.3,126.44,26900.0,91.4039,91.5052,91.375,91.4763,26900.0
2013-10-11 13:10:00,126.44,126.44,126.38,126.4,21500.0,91.4763,91.4763,91.4329,91.4473,21500.0
2013-10-11 13:20:00,126.4,126.47,126.36,126.4,13000.0,91.4473,91.498,91.4184,91.4473,13000.0
2013-10-11 13:30:00,126.36,126.46,126.32,126.4,25900.0,91.4184,91.4908,91.3895,91.4473,25900.0
2013-10-11 13:40:00,126.36,126.41,126.12,126.16,50400.0,91.4184,91.4546,91.2448,91.2737,50400.0
2013-10-11 13:50:00,126.17,126.3,126.16,126.29,16600.0,91.2809,91.375,91.2737,91.3678,16600.0
2013-10-11 14:00:00,126.3,126.39,126.29,126.31,10400.0,91.375,91.4401,91.3678,91.3822,10400.0
2013-10-11 14:10:00,126.3,126.33,126.24,126.29,27900.0,91.375,91.3967,91.3316,91.3678,27900.0
2013-10-11 14:20:00,126.31,126.33,126.24,126.26,12600.0,91.3822,91.3967,91.3316,91.3461,12600.0
2013-10-11 14:30:00,126.26,126.26,126.05,126.07,37900.0,91.3461,91.3461,91.1941,91.2086,37900.0
2013-10-11 14:40:00,126.04,126.22,126.04,126.2,46000.0,91.1869,91.3171,91.1869,91.3027,46000.0
2013-10-11 14:50:00,126.19,126.21,126.15,126.17,26700.0,91.2954,91.3099,91.2665,91.2809,26700.0
2013-10-11 15:00:00,126.17,126.19,126.01,126.07,27900.0,91.2809,91.2954,91.1652,91.2086,27900.0
2013-10-11 15:10:00,126.07,126.12,125.92,125.96,33300.0,91.2086,91.2448,91.1001,91.129,33300.0
2013-10-11 15:20:00,125.96,126.12,125.92,126.1,34200.0,91.129,91.2448,91.1001,91.2303,34200.0
2013-10-11 15:30:00,126.1,126.2,125.98,125.98,69200.0,91.2303,91.3027,91.1435,91.1435,69200.0
2013-10-11 15:40:00,125.97,126.06,125.89,125.89,50400.0,91.1363,91.2014,91.0784,91.0784,50400.0
2013-10-11 15:50:00,125.89,126.17,125.89,126.16,82200.0,91.0784,91.2809,91.0784,91.2737,82200.0
2013-10-14 09:30:00,125.65,125.91,125.34,125.63,38700.0,90.9047,91.0928,90.6805,90.8903,38700.0
2013-10-14 09:40:00,125.69,125.83,125.33,125.4,20000.0,90.9337,91.035,90.6732,90.7239,20000.0
2013-10-14 09:50:00,125.36,125.98,125.36,125.89,18300.0,90.6949,91.1435,90.6949,91.0784,18300.0
2013-10-14 10:00:00,125.98,126.23,125.88,125.98,17500.0,91.1435,91.3244,91.0711,91.1435,17500.0
2013-10-14 10:10:00,125.98,126.34,125.98,126.16,11700.0,91.1435,91.4039,91.1435,91.2737,11700.0
2013-10-14 10:20:00,126.15,126.27,126.14,126.19,5600.0,91.2665,91.3533,91.2592,91.2954,5600.0
2013-10-14 10:30:00,126.24,126.36,126.2,126.33,13900.0,91.3316,91.4184,91.3027,91.3967,13900.0
2013-10-14 10:40:00,126.3,126.39,126.24,126.31,9800.0,91.375,91.4401,91.3316,91.3822,9800.0
2013-10-14 10:50:00,126.35,126.51,126.35,126.46,9300.0,91.4112,91.5269,91.4112,91.4908,9300.0
2013-10-14 11:00:00,126.48,126.48,126.41,126.46,4700.0,91.5052,91.5052,91.4546,91.4908,4700.0
2013-10-14 11:10:00,126.48,126.57,126.36,126.4,19800.0,91.5052,91.5703,91.4184,91.4473,19800.0
2013-10-14 11:20:00,126.41,126.46,126.34,126.44,8100.0,91.4546,91.4908,91.4039,91.4763,8100.0
2013-10-14 11:30:00,126.43,126.53,126.34,126.45,21600.0,91.4691,91.5414,91.4039,91.4835,21600.0
2013-10-14 11:40:00,126.46,126.58,126.44,126.54,14300.0,91.4908,91.5776,91.4763,91.5486,14300.0
2013-10-14 11:50:00,126.54,126.76,126.54,126.67,24700.0,91.5486,91.7078,91.5486,91.6427,24700.0
2013-10-14 12:00:00,126.67,126.81,126.6,126.78,28900.0,91.6427,91.744,91.592,91.7223,28900.0
2013-10-14 12:10:00,126.83,126.83,126.74,126.79,13600.0,91.7584,91.7584,91.6933,91.7295,13600.0
2013-10-14 12:20:00,126.79,126.79,126.69,126.74,12000.0,91.7295,91.7295,91.6572,91.6933,12000.0
2013-10-14 12:30:00,126.72,126.81,126.72,126.76,14000.0,91.6789,91.744,91.6789,91.7078,14000.0
2013-10-14 12:40:00,126.74,126.8,126.66,126.7,11500.0,91.6933,91.7367,91.6355,91.6644,11500.0
2013-10-14 12:50:00,126.72,126.78,126.7,126.71,24300.0,91.6789,91.7223,91.6644,91.6716,24300.0
2013-10-14 13:00:00,126.73,126.96,126.73,126.95,16700.0,91.6861,91.8525,91.6861,91.8453,16700.0
2013-10-14 13:10:00,126.95,127.18,126.94,127.14,20700.0,91.8453,92.0117,91.838,91.9827,20700.0
2013-10-14 13:20:00,127.16,127.24,127.13,127.24,12000.0,91.9972,92.0551,91.9755,92.0551,12000.0
2013-10-14 13:30:00,127.25,127.27,127.14,127.22,10000.0,92.0623,92.0768,91.9827,92.0406,10000.0
2013-10-14 13:40:00,127.24,127.35,127.05,127.05,28400.0,92.0551,92.1347,91.9176,91.9176,28400.0
2013-10-14 13:50:00,127.04,127.16,127.01,127.15,8000.0,91.9104,91.9972,91.8887,91.99,8000.0
2013-10-14 14:00:00,127.14,127.36,127.08,127.24,25500.0,91.9827,92.1419,91.9393,92.0551,25500.0
2013-10-14 14:10:00,127.24,127.41,127.15,127.41,11000.0,92.0551,92.1781,91.99,92.1781,11000.0
2013-10-14 14:20:00,127.41,127.45,127.25,127.29,14400.0,92.1781,92.207,92.0623,92.0912,14400.0
2013-10-14 14:30:00,127.3,127.52,127.27,127.43,9800.0,92.0985,92.2576,92.0768,92.1925,9800.0
2013-10-14 14:40:00,127.42,127.42,127.15,127.38,16600.0,92.1853,92.1853,91.99,92.1564,16600.0
2013-10-14 14:50:00,127.39,127.45,127.29,127.39,22200.0,92.1636,92.207,92.0912,92.1636,22200.0
2013-10-14 15:00:00,127.39,127.59,127.32,127.58,22200.0,92.1636,92.3083,92.1129,92.301,22200.0
2013-10-14 15:10:00,127.62,127.63,127.5,127.5,21800.0,92.33,92.3372,92.2432,92.2432,21800.0
2013-10-14 15:20:00,127.48,127.54,127.41,127.54,14500.0,92.2287,92.2721,92.1781,92.2721,14500.0
2013-10-14 15:30:00,127.54,127.58,127.39,127.39,28700.0,92.2721,92.301,92.1636,92.1636,28700.0
2013-10-14 15:40:00,127.4,127.51,127.21,127.21,36600.0,92.1708,92.2504,92.0334,92.0334,36600.0
2013-10-14 15:50:00,127.21,127.53,127.2,127.51,59300.0,92.0334,92.2649,92.0261,92.2504,59300.0
2013-10-15 09:30:00,127.47,127.63,126.89,126.98,91300.0,92.2215,92.3372,91.8019,91.867,91300.0
2013-10-15 09:40:00,127.01,127.07,126.71,126.89,52600.0,91.8887,91.9321,91.6716,91.8019,52600.0
2013-10-15 09:50:00,126.94,127.04,126.86,126.99,24300.0,91.838,91.9104,91.7801,91.8742,24300.0
2013-10-15 10:00:00,127.0,127.37,126.94,127.35,13800.0,91.8814,92.1491,91.838,92.1347,13800.0
2013-10-15 10:10:00,127.38,127.39,127.08,127.08,11300.0,92.1564,92.1636,91.9393,91.9393,11300.0
2013-10-15 10:20:00,127.11,127.15,126.9,127.0,21500.0,91.961,91.99,91.8091,91.8814,21500.0
2013-10-15 10:30:00,127.02,127.05,126.78,127.02,36700.0,91.8959,91.9176,91.7223,91.8959,36700.0
2013-10-15 10:40:00,127.05,127.06,126.55,126.7,36500.0,91.9176,91.9248,91.5559,91.6644,36500.0
2013-10-15 10:50:00,126.68,126.68,126.44,126.59,27600.0,91.6499,91.6499,91.4763,91.5848,27600.0
2013-10-15 11:00:00,126.56,126.77,126.32,126.53,30000.0,91.5631,91.715,91.3895,91.5414,30000.0
2013-10-15 11:10:00,126.52,127.03,126.42,126.98,25900.0,91.5342,91.9031,91.4618,91.867,25900.0
2013-10-15 11:20:00,127.06,127.13,126.87,126.87,13000.0,91.9248,91.9755,91.7874,91.7874,13000.0
2013-10-15 11:30:00,126.89,126.97,126.55,126.55,15300.0,91.8019,91.8597,91.5559,91.5559,15300.0
2013-10-15 11:40:00,126.55,126.66,126.36,126.51,14000.0,91.5559,91.6355,91.4184,91.5269,14000.0
2013-10-15 11:50:00,126.51,126.62,126.5,126.55,17000.0,91.5269,91.6065,91.5197,91.5559,17000.0
2013-10-15 12:00:00,126.55,126.55,126.37,126.5,12500.0,91.5559,91.5559,91.4256,91.5197,12500.0
2013-10-15 12:10:00,126.5,126.57,126.33,126.38,8900.0,91.5197,91.5703,91.3967,91.4329,8900.0
2013-10-15 12:20:00,126.39,126.53,126.33,126.43,10200.0,91.4401,91.5414,91.3967,91.4691,10200.0
2013-10-15 12:30:00,126.41,126.56,126.39,126.39,9600.0,91.4546,91.5631,91.4401,91.4401,9600.0
2013-10-15 12:40:00,126.39,126.41,126.34,126.34,6900.0,91.4401,91.4546,91.4039,91.4039,6900.0
2013-10-15 12:50:00,126.35,126.36,126.25,126.28,11900.0,91.4112,91.4184,91.3388,91.3605,11900.0
2013-10-15 13:00:00,126.27,126.3,126.13,126.21,8500.0,91.3533,91.375,91.252,91.3099,8500.0
2013-10-15 13:10:00,126.18,126.23,126.13,126.16,9200.0,91.2882,91.3244,91.252,91.2737,9200.0
2013-10-15 13:20:00,126.15,126.2,126.06,126.06,9600.0,91.2665,91.3027,91.2014,91.2014,9600.0
2013-10-15 13:30:00,126.07,126.14,126.04,126.07,11400.0,91.2086,91.2592,91.1869,91.2086,11400.0
2013-10-15 13:40:00,126.08,126.25,126.08,126.24,10800.0,91.2158,91.3388,91.2158,91.3316,10800.0
2013-10-15 13:50:00,126.24,126.31,126.22,126.24,8600.0,91.3316,91.3822,91.3171,91.3316,8600.0
2013-10-15 14:00:00,126.25,126.56,126.25,126.53,48000.0,91.3388,91.5631,91.3388,91.5414,48000.0
2013-10-15 14:10:00,126.48,126.56,126.41,126.49,16300.0,91.5052,91.5631,91.4546,91.5125,16300.0
2013-10-15 14:20:00,126.48,126.51,126.15,126.28,15900.0,91.5052,91.5269,91.2665,91.3605,15900.0
2013-10-15 14:30:00,126.26,126.28,125.84,125.97,34400.0,91.3461,91.3605,91.0422,91.1363,34400.0
2013-10-15 14:40:00,125.95,126.11,125.75,125.95,35600.0,91.1218,91.2375,90.9771,91.1218,35600.0
2013-10-15 14:50:00,125.95,126.06,125.88,125.96,34300.0,91.1218,91.2014,91.0711,91.129,34300.0
2013-10-15 15:00:00,125.96,126.11,125.81,126.05,39300.0,91.129,91.2375,91.0205,91.1941,39300.0
2013-10-15 15:10:00,126.06,126.25,126.06,126.15,30200.0,91.2014,91.3388,91.2014,91.2665,30200.0
2013-10-15 15:20:00,126.15,126.27,126.1,126.27,33500.0,91.2665,91.3533,91.2303,91.3533,33500.0
2013-10-15 15:30:00,126.23,126.24,126.0,126.04,46700.0,91.3244,91.3316,91.158,91.1869,46700.0
2013-10-15 15:40:00,126.03,126.04,125.73,125.73,35500.0,91.1797,91.1869,90.9626,90.9626,35500.0
2013-10-15 15:50:00,125.74,125.94,125.72,125.9,102200.0,90.9699,91.1145,90.9554,91.0856,102200.0
2013-10-16 09:30:00,126.66,126.91,126.41,126.54,48500.0,91.6355,91.8163,91.4546,91.5486,48500.0
2013-10-16 09:40:00,126.53,126.58,126.04,126.13,41000.0,91.5414,91.5776,91.1869,91.252,41000.0
2013-10-16 09:50:00,126.13,126.53,126.03,126.21,97900.0,91.252,91.5414,91.1797,91.3099,97900.0
2013-10-16 10:00:00,126.26,126.45,126.1,126.43,45300.0,91.3461,91.4835,91.2303,91.4691,45300.0
2013-10-16 10:10:00,126.43,126.6,126.32,126.6,24200.0,91.4691,91.592,91.3895,91.592,24200.0
2013-10-16 10:20:00,126.57,126.57,126.1,126.2,30400.0,91.5703,91.5703,91.2303,91.3027,30400.0
2013-10-16 10:30:00,126.24,126.45,126.23,126.3,11100.0,91.3316,91.4835,91.3244,91.375,11100.0
2013-10-16 10:40:00,126.27,126.62,126.27,126.62,8000.0,91.3533,91.6065,91.3533,91.6065,8000.0
2013-10-16 10:50:00,126.6,126.85,126.5,126.83,25000.0,91.592,91.7729,91.5197,91.7584,25000.0
2013-10-16 11:00:00,126.83,126.83,126.54,126.62,55000.0,91.7584,91.7584,91.5486,91.6065,55000.0
2013-10-16 11:10:00,126.61,126.8,126.47,126.47,27800.0,91.5993,91.7367,91.498,91.498,27800.0
2013-10-16 11:20:00,126.46,126.5,126.2,126.32,13800.0,91.4908,91.5197,91.3027,91.3895,13800.0
2013-10-16 11:30:00,126.39,126.53,126.33,126.45,12400.0,91.4401,91.5414,91.3967,91.4835,12400.0
2013-10-16 11:40:00,126.44,126.7,126.37,126.64,9500.0,91.4763,91.6644,91.4256,91.621,9500.0
2013-10-16 11:50:00,126.63,126.84,126.62,126.67,67400.0,91.6137,91.7657,91.6065,91.6427,67400.0
2013-10-16 12:00:00,126.66,126.86,126.59,126.84,45400.0,91.6355,91.7801,91.5848,91.7657,45400.0
2013-10-16 12:10:00,126.86,126.92,126.56,126.8,23500.0,91.7801,91.8236,91.5631,91.7367,23500.0
2013-10-16 12:20:00,126.78,126.89,126.65,126.65,15400.0,91.7223,91.8019,91.6282,91.6282,15400.0
2013-10-16 12:30:00,126.63,126.74,126.56,126.65,14100.0,91.6137,91.6933,91.5631,91.6282,14100.0
2013-10-16 12:40:00,126.66,126.76,126.66,126.72,3600.0,91.6355,91.7078,91.6355,91.6789,3600.0
2013-10-16 12:50:00,126.75,126.78,126.63,126.65,8400.0,91.7006,91.7223,91.6137,91.6282,8400.0
2013-10-16 13:00:00,126.66,126.79,126.65,126.73,6500.0,91.6355,91.7295,91.6282,91.6861,6500.0
2013-10-16 13:10:00,126.72,126.83,126.64,126.83,4400.0,91.6789,91.7584,91.621,91.7584,4400.0
2013-10-16 13:20:00,126.82,126.99,126.78,126.98,14800.0,91.7512,91.8742,91.7223,91.867,14800.0
2013-10-16 13:30:00,126.96,127.07,126.94,127.07,19000.0,91.8525,91.9321,91.838,91.9321,19000.0
2013-10-16 13:40:00,127.1,127.11,127.0,127.01,9200.0,91.9538,91.961,91.8814,91.8887,9200.0
2013-10-16 13:50:00,127.03,127.06,127.01,127.01,16100.0,91.9031,91.9248,91.8887,91.8887,16100.0
2013-10-16 14:00:00,126.99,127.01,126.87,127.0,81300.0,91.8742,91.8887,91.7874,91.8814,81300.0
2013-10-16 14:10:00,127.01,127.14,127.01,127.13,33400.0,91.8887,91.9827,91.8887,91.9755,33400.0
2013-10-16 14:20:00,127.14,127.2,126.93,126.97,36100.0,91.9827,92.0261,91.8308,91.8597,36100.0
2013-10-16 14:30:00,126.95,127.01,126.89,126.93,53500.0,91.8453,91.8887,91.8019,91.8308,53500.0
2013-10-16 14:40:00,126.94,127.18,126.87,127.09,60300.0,91.838,92.0117,91.7874,91.9465,60300.0
2013-10-16 14:50:00,127.11,127.19,127.09,127.19,21500.0,91.961,92.0189,91.9465,92.0189,21500.0
2013-10-16 15:00:00,127.18,127.48,127.18,127.48,41700.0,92.0117,92.2287,92.0117,92.2287,41700.0
2013-10-16 15:10:00,127.48,127.71,127.46,127.69,42700.0,92.2287,92.3951,92.2142,92.3806,42700.0
2013-10-16 15:20:00,127.69,127.78,127.66,127.73,45700.0,92.3806,92.4457,92.3589,92.4096,45700.0
2013-10-16 15:30:00,127.73,127.76,127.51,127.66,76300.0,92.4096,92.4313,92.2504,92.3589,76300.0
2013-10-16 15:40:00,127.66,127.99,127.63,127.85,85500.0,92.3589,92.5977,92.3372,92.4964,85500.0
2013-10-16 15:50:00,127.87,127.92,127.78,127.86,98800.0,92.5109,92.547,92.4457,92.5036,98800.0
2013-10-17 09:30:00,127.57,127.83,127.09,127.72,27900.0,92.2938,92.4819,91.9465,92.4023,27900.0
2013-10-17 09:40:00,127.69,128.39,127.69,128.39,29900.0,92.3806,92.8871,92.3806,92.8871,29900.0
2013-10-17 09:50:00,128.37,128.42,128.11,128.13,27000.0,92.8726,92.9088,92.6845,92.699,27000.0
2013-10-17 10:00:00,128.11,128.42,128.03,128.14,24900.0,92.6845,92.9088,92.6266,92.7062,24900.0
2013-10-17 10:10:00,128.11,128.22,128.07,128.18,14000.0,92.6845,92.7641,92.6556,92.7351,14000.0
2013-10-17 10:20:00,128.16,128.27,128.06,128.24,24000.0,92.7207,92.8002,92.6483,92.7785,24000.0
2013-10-17 10:30:00,128.25,128.36,128.14,128.19,11800.0,92.7858,92.8654,92.7062,92.7424,11800.0
2013-10-17 10:40:00,128.17,128.31,128.15,128.24,8500.0,92.7279,92.8292,92.7134,92.7785,8500.0
2013-10-17 10:50:00,128.21,128.26,128.15,128.26,6000.0,92.7568,92.793,92.7134,92.793,6000.0
2013-10-17 11:00:00,128.25,128.45,128.25,128.36,8100.0,92.7858,92.9305,92.7858,92.8654,8100.0
2013-10-17 11:10:00,128.32,128.41,128.26,128.34,13100.0,92.8364,92.9015,92.793,92.8509,13100.0
2013-10-17 11:20:00,128.37,128.39,128.25,128.35,8700.0,92.8726,92.8871,92.7858,92.8581,8700.0
2013-10-17 11:30:00,128.35,128.43,128.25,128.36,13800.0,92.8581,92.916,92.7858,92.8654,13800.0
2013-10-17 11:40:00,128.36,128.58,128.35,128.55,12000.0,92.8654,93.0245,92.8581,93.0028,12000.0
2013-10-17 11:50:00,128.58,128.67,128.52,128.52,13300.0,93.0245,93.0896,92.9811,92.9811,13300.0
2013-10-17 12:00:00,128.54,128.69,128.49,128.61,22100.0,92.9956,93.1041,92.9594,93.0462,22100.0
2013-10-17 12:10:00,128.58,128.68,128.54,128.68,8600.0,93.0245,93.0969,92.9956,93.0969,8600.0
2013-10-17 12:20:00,128.7,128.75,128.64,128.64,7500.0,93.1113,93.1475,93.0679,93.0679,7500.0
2013-10-17 12:30:00,128.66,128.67,128.59,128.59,6900.0,93.0824,93.0896,93.0318,93.0318,6900.0
2013-10-17 12:40:00,128.56,128.64,128.54,128.55,10500.0,93.0101,93.0679,92.9956,93.0028,10500.0
2013-10-17 12:50:00,128.55,128.66,128.55,128.66,13600.0,93.0028,93.0824,93.0028,93.0824,13600.0
2013-10-17 13:00:00,128.66,128.68,128.5,128.53,11500.0,93.0824,93.0969,92.9666,92.9884,11500.0
2013-10-17 13:10:00,128.53,128.56,128.28,128.35,24300.0,92.9884,93.0101,92.8075,92.8581,24300.0
2013-10-17 13:20:00,128.33,128.35,128.28,128.31,8500.0,92.8437,92.8581,92.8075,92.8292,8500.0
2013-10-17 13:30:00,128.3,128.55,128.29,128.55,15700.0,92.822,93.0028,92.8147,93.0028,15700.0
2013-10-17 13:40:00,128.59,128.7,128.58,128.69,12800.0,93.0318,93.1113,93.0245,93.1041,12800.0
2013-10-17 13:50:00,128.7,128.87,128.7,128.85,42000.0,93.1113,93.2343,93.1113,93.2199,42000.0
2013-10-17 14:00:00,128.84,128.98,128.82,128.9,18100.0,93.2126,93.3139,93.1982,93.256,18100.0
2013-10-17 14:10:00,128.9,128.95,128.75,128.77,5200.0,93.256,93.2922,93.1475,93.162,5200.0
2013-10-17 14:20:00,128.75,128.88,128.75,128.81,9700.0,93.1475,93.2416,93.1475,93.1909,9700.0
2013-10-17 14:30:00,128.81,128.91,128.8,128.88,18900.0,93.1909,93.2633,93.1837,93.2416,18900.0
2013-10-17 14:40:00,128.89,128.92,128.79,128.81,13600.0,93.2488,93.2705,93.1765,93.1909,13600.0
2013-10-17 14:50:00,128.81,128.9,128.81,128.9,13300.0,93.1909,93.256,93.1909,93.256,13300.0
2013-10-17 15:00:00,128.87,128.94,128.82,128.9,14400.0,93.2343,93.285,93.1982,93.256,14400.0
2013-10-17 15:10:00,128.9,129.03,128.89,128.96,43900.0,93.256,93.3501,93.2488,93.2994,43900.0
2013-10-17 15:20:00,128.95,129.07,128.93,129.05,15600.0,93.2922,93.379,93.2777,93.3646,15600.0
2013-10-17 15:30:00,129.05,129.18,129.04,129.14,29100.0,93.3646,93.4586,93.3573,93.4297,29100.0
2013-10-17 15:40:00,129.15,129.39,129.13,129.38,43500.0,93.4369,93.6105,93.4224,93.6033,43500.0
2013-10-17 15:50:00,129.39,129.45,129.24,129.31,103600.0,93.6105,93.6539,93.502,93.5527,103600.0
2013-10-18 09:30:00,129.61,129.61,128.68,128.7,146400.0,93.7697,93.7697,93.0969,93.1113,146400.0
2013-10-18 09:40:00,128.8,129.34,128.79,129.09,79400.0,93.1837,93.5744,93.1765,93.3935,79400.0
2013-10-18 09:50:00,129.11,129.28,129.02,129.16,38100.0,93.408,93.531,93.3429,93.4441,38100.0
2013-10-18 10:00:00,129.12,129.38,129.05,129.35,36300.0,93.4152,93.6033,93.3646,93.5816,36300.0
2013-10-18 10:10:00,129.39,129.39,128.92,128.98,27900.0,93.6105,93.6105,93.2705,93.3139,27900.0
2013-10-18 10:20:00,128.97,128.98,128.66,128.69,39400.0,93.3067,93.3139,93.0824,93.1041,39400.0
2013-10-18 10:30:00,128.71,128.8,128.65,128.8,25800.0,93.1186,93.1837,93.0752,93.1837,25800.0
2013-10-18 10:40:00,128.78,128.9,128.76,128.87,15300.0,93.1692,93.256,93.1548,93.2343,15300.0
2013-10-18 10:50:00,128.87,128.89,128.74,128.84,16000.0,93.2343,93.2488,93.1403,93.2126,16000.0
2013-10-18 11:00:00,128.86,129.0,128.82,128.95,9100.0,93.2271,93.3284,93.1982,93.2922,9100.0
2013-10-18 11:10:00,128.95,129.0,128.93,128.94,19900.0,93.2922,93.3284,93.2777,93.285,19900.0
2013-10-18 11:20:00,128.95,129.02,128.93,129.01,36900.0,93.2922,93.3429,93.2777,93.3356,36900.0
2013-10-18 11:30:00,129.03,129.15,128.95,129.11,29300.0,93.3501,93.4369,93.2922,93.408,29300.0
2013-10-18 11:40:00,129.11,129.16,129.07,129.11,11400.0,93.408,93.4441,93.379,93.408,11400.0
2013-10-18 11:50:00,129.09,129.16,128.92,128.94,25400.0,93.3935,93.4441,93.2705,93.285,25400.0
2013-10-18 12:00:00,128.95,129.0,128.9,129.0,11700.0,93.2922,93.3284,93.256,93.3284,11700.0
2013-10-18 12:10:00,128.98,129.05,128.91,128.92,23700.0,93.3139,93.3646,93.2633,93.2705,23700.0
2013-10-18 12:20:00,128.91,129.0,128.91,128.98,17200.0,93.2633,93.3284,93.2633,93.3139,17200.0
2013-10-18 12:30:00,128.96,129.03,128.95,128.97,22600.0,93.2994,93.3501,93.2922,93.3067,22600.0
2013-10-18 12:40:00,128.98,129.08,128.97,129.08,15700.0,93.3139,93.3863,93.3067,93.3863,15700.0
2013-10-18 12:50:00,129.07,129.11,129.05,129.11,9800.0,93.379,93.408,93.3646,93.408,9800.0
2013-10-18 13:00:00,129.09,129.1,128.98,129.09,59600.0,93.3935,93.4007,93.3139,93.3935,59600.0
2013-10-18 13:10:00,129.1,129.24,129.1,129.24,9100.0,93.4007,93.502,93.4007,93.502,9100.0
2013-10-18 13:20:00,129.27,129.3,129.08,129.1,40800.0,93.5237,93.5454,93.3863,93.4007,40800.0
2013-10-18 13:30:00,129.1,129.26,129.06,129.19,13600.0,93.4007,93.5165,93.3718,93.4658,13600.0
2013-10-18 13:40:00,129.19,129.31,129.19,129.27,10200.0,93.4658,93.5527,93.4658,93.5237,10200.0
2013-10-18 13:50:00,129.29,129.34,129.22,129.33,13200.0,93.5382,93.5744,93.4876,93.5671,13200.0
2013-10-18 14:00:00,129.33,129.39,129.3,129.33,15400.0,93.5671,93.6105,93.5454,93.5671,15400.0
2013-10-18 14:10:00,129.32,129.32,129.16,129.29,13100.0,93.5599,93.5599,93.4441,93.5382,13100.0
2013-10-18 14:20:00,129.29,129.34,129.28,129.3,10700.0,93.5382,93.5744,93.531,93.5454,10700.0
2013-10-18 14:30:00,129.3,129.3,129.17,129.19,23700.0,93.5454,93.5454,93.4514,93.4658,23700.0
2013-10-18 14:40:00,129.2,129.22,129.11,129.15,21000.0,93.4731,93.4876,93.408,93.4369,21000.0
2013-10-18 14:50:00,129.15,129.18,129.05,129.12,30600.0,93.4369,93.4586,93.3646,93.4152,30600.0
2013-10-18 15:00:00,129.07,129.07,128.88,128.94,27000.0,93.379,93.379,93.2416,93.285,27000.0
2013-10-18 15:10:00,128.94,129.0,128.91,129.0,19100.0,93.285,93.3284,93.2633,93.3284,19100.0
2013-10-18 15:20:00,129.0,129.01,128.91,128.98,21900.0,93.3284,93.3356,93.2633,93.3139,21900.0
2013-10-18 15:30:00,128.99,129.02,128.83,128.85,40300.0,93.3212,93.3429,93.2054,93.2199,40300.0
2013-10-18 15:40:00,128.83,128.92,128.76,128.83,118300.0,93.2054,93.2705,93.1548,93.2054,118300.0
2013-10-18 15:50:00,128.85,128.99,128.84,128.89,108600.0,93.2199,93.3212,93.2126,93.2488,108600.0
2013-10-21 09:30:00,128.9,129.06,128.05,128.13,60600.0,93.256,93.3718,92.6411,92.699,60600.0
2013-10-21 09:40:00,128.21,128.21,127.59,127.59,42500.0,92.7568,92.7568,92.3083,92.3083,42500.0
2013-10-21 09:50:00,127.63,127.86,127.54,127.54,40000.0,92.3372,92.5036,92.2721,92.2721,40000.0
2013-10-21 10:00:00,127.54,127.62,127.27,127.28,76200.0,92.2721,92.33,92.0768,92.084,76200.0
2013-10-21 10:10:00,127.3,127.3,127.01,127.09,118800.0,92.0985,92.0985,91.8887,91.9465,118800.0
2013-10-21 10:20:00,127.11,127.13,126.73,126.92,134700.0,91.961,91.9755,91.6861,91.8236,134700.0
2013-10-21 10:30:00,126.91,127.01,126.63,126.7,56000.0,91.8163,91.8887,91.6137,91.6644,56000.0
2013-10-21 10:40:00,126.69,126.69,126.4,126.45,77400.0,91.6572,91.6572,91.4473,91.4835,77400.0
2013-10-21 10:50:00,126.43,126.5,126.31,126.4,91400.0,91.4691,91.5197,91.3822,91.4473,91400.0
2013-10-21 11:00:00,126.41,126.45,126.11,126.15,52400.0,91.4546,91.4835,91.2375,91.2665,52400.0
2013-10-21 11:10:00,126.15,126.26,126.04,126.08,66200.0,91.2665,91.3461,91.1869,91.2158,66200.0
2013-10-21 11:20:00,126.08,126.26,126.0,126.24,134200.0,91.2158,91.3461,91.158,91.3316,134200.0
2013-10-21 11:30:00,126.22,126.26,126.1,126.16,34700.0,91.3171,91.3461,91.2303,91.2737,34700.0
2013-10-21 11:40:00,126.18,126.22,126.08,126.14,34200.0,91.2882,91.3171,91.2158,91.2592,34200.0
2013-10-21 11:50:00,126.17,126.24,126.12,126.21,22500.0,91.2809,91.3316,91.2448,91.3099,22500.0
2013-10-21 12:00:00,126.2,126.21,126.03,126.07,21400.0,91.3027,91.3099,91.1797,91.2086,21400.0
2013-10-21 12:10:00,126.09,126.18,126.07,126.15,14300.0,91.2231,91.2882,91.2086,91.2665,14300.0
2013-10-21 12:20:00,126.15,126.18,126.04,126.04,14600.0,91.2665,91.2882,91.1869,91.1869,14600.0
2013-10-21 12:30:00,126.03,126.07,125.86,126.03,41700.0,91.1797,91.2086,91.0567,91.1797,41700.0
2013-10-21 12:40:00,126.05,126.07,125.87,125.88,45400.0,91.1941,91.2086,91.0639,91.0711,45400.0
2013-10-21 12:50:00,125.89,125.97,125.87,125.96,23800.0,91.0784,91.1363,91.0639,91.129,23800.0
2013-10-21 13:00:00,125.93,125.99,125.84,125.86,24100.0,91.1073,91.1507,91.0422,91.0567,24100.0
2013-10-21 13:10:00,125.87,125.89,125.74,125.74,37700.0,91.0639,91.0784,90.9699,90.9699,37700.0
2013-10-21 13:20:00,125.76,125.76,125.27,125.42,64400.0,90.9843,90.9843,90.6298,90.7383,64400.0
2013-10-21 13:30:00,125.44,125.58,125.29,125.29,64400.0,90.7528,90.8541,90.6443,90.6443,64400.0
2013-10-21 13:40:00,125.28,125.42,125.19,125.36,73500.0,90.6371,90.7383,90.5719,90.6949,73500.0
2013-10-21 13:50:00,125.36,125.78,125.35,125.63,88200.0,90.6949,90.9988,90.6877,90.8903,88200.0
2013-10-21 14:00:00,125.65,126.06,125.59,126.04,164400.0,90.9047,91.2014,90.8613,91.1869,164400.0
2013-10-21 14:10:00,126.05,126.08,125.92,126.0,73800.0,91.1941,91.2158,91.1001,91.158,73800.0
2013-10-21 14:20:00,126.02,126.07,125.78,125.89,74600.0,91.1724,91.2086,90.9988,91.0784,74600.0
2013-10-21 14:30:00,125.87,125.9,125.75,125.8,36600.0,91.0639,91.0856,90.9771,91.0133,36600.0
2013-10-21 14:40:00,125.8,125.87,125.69,125.69,64900.0,91.0133,91.0639,90.9337,90.9337,64900.0
2013-10-21 14:50:00,125.68,125.68,125.4,125.54,138800.0,90.9264,90.9264,90.7239,90.8252,138800.0
2013-10-21 15:00:00,125.56,125.56,125.41,125.41,71000.0,90.8396,90.8396,90.7311,90.7311,71000.0
2013-10-21 15:10:00,125.41,125.41,125.2,125.21,72400.0,90.7311,90.7311,90.5792,90.5864,72400.0
2013-10-21 15:20:00,125.21,125.38,125.12,125.25,104800.0,90.5864,90.7094,90.5213,90.6154,104800.0
2013-10-21 15:30:00,125.23,125.29,125.09,125.14,103500.0,90.6009,90.6443,90.4996,90.5358,103500.0
2013-10-21 15:40:00,125.13,125.56,125.13,125.43,158700.0,90.5285,90.8396,90.5285,90.7456,158700.0
2013-10-21 15:50:00,125.45,125.49,125.23,125.4,299800.0,90.76,90.789,90.6009,90.7239,299800.0
2013-10-22 09:30:00,129.83,129.96,127.29,127.92,277500.0,93.9289,94.0229,92.0912,92.547,277500.0
2013-10-22 09:40:00,127.82,129.43,127.76,129.0,129300.0,92.4747,93.6395,92.4313,93.3284,129300.0
2013-10-22 09:50:00,129.0,129.0,128.07,128.57,61900.0,93.3284,93.3284,92.6556,93.0173,61900.0
2013-10-22 10:00:00,128.6,129.2,128.25,129.15,100500.0,93.039,93.4731,92.7858,93.4369,100500.0
2013-10-22 10:10:00,129.2,129.89,129.2,129.47,74700.0,93.4731,93.9723,93.4731,93.6684,74700.0
2013-10-22 10:20:00,129.44,129.76,129.16,129.56,67400.0,93.6467,93.8782,93.4441,93.7335,67400.0
2013-10-22 10:30:00,129.55,129.66,129.2,129.46,49000.0,93.7263,93.8059,93.4731,93.6612,49000.0
2013-10-22 10:40:00,129.43,129.45,129.06,129.31,64500.0,93.6395,93.6539,93.3718,93.5527,64500.0
2013-10-22 10:50:00,129.34,129.4,128.9,128.98,90000.0,93.5744,93.6178,93.256,93.3139,90000.0
2013-10-22 11:00:00,128.99,129.1,128.93,129.0,89700.0,93.3212,93.4007,93.2777,93.3284,89700.0
2013-10-22 11:10:00,129.03,129.04,128.86,129.02,74900.0,93.3501,93.3573,93.2271,93.3429,74900.0
2013-10-22 11:20:00,129.03,129.03,128.74,128.92,50300.0,93.3501,93.3501,93.1403,93.2705,50300.0
2013-10-22 11:30:00,128.93,129.0,128.6,128.83,71800.0,93.2777,93.3284,93.039,93.2054,71800.0
2013-10-22 11:40:00,128.84,128.87,128.3,128.64,59900.0,93.2126,93.2343,92.822,93.0679,59900.0
2013-10-22 11:50:00,128.67,129.02,128.65,128.91,43400.0,93.0896,93.3429,93.0752,93.2633,43400.0
2013-10-22 12:00:00,128.94,128.94,128.56,128.69,43000.0,93.285,93.285,93.0101,93.1041,43000.0
2013-10-22 12:10:00,128.71,128.88,128.58,128.73,31500.0,93.1186,93.2416,93.0245,93.133,31500.0
2013-10-22 12:20:00,128.73,128.8,128.52,128.7,24000.0,93.133,93.1837,92.9811,93.1113,24000.0
2013-10-22 12:30:00,128.7,128.93,128.66,128.81,26700.0,93.1113,93.2777,93.0824,93.1909,26700.0
2013-10-22 12:40:00,128.82,129.02,128.82,128.94,24700.0,93.1982,93.3429,93.1982,93.285,24700.0
2013-10-22 12:50:00,128.97,129.04,128.89,128.91,36600.0,93.3067,93.3573,93.2488,93.2633,36600.0
2013-10-22 13:00:00,128.91,128.99,128.88,128.94,29800.0,93.2633,93.3212,93.2416,93.285,29800.0
2013-10-22 13:10:00,128.92,128.97,128.87,128.94,39600.0,93.2705,93.3067,93.2343,93.285,39600.0
2013-10-22 13:20:00,128.95,129.03,128.89,129.0,25700.0,93.2922,93.3501,93.2488,93.3284,25700.0
2013-10-22 13:30:00,128.98,129.29,128.89,129.09,66200.0,93.3139,93.5382,93.2488,93.3935,66200.0
2013-10-22 13:40:00,129.1,129.28,129.09,129.14,36200.0,93.4007,93.531,93.3935,93.4297,36200.0
2013-10-22 13:50:00,129.16,129.33,129.12,129.23,35000.0,93.4441,93.5671,93.4152,93.4948,35000.0
2013-10-22 14:00:00,129.23,129.29,129.14,129.23,37900.0,93.4948,93.5382,93.4297,93.4948,37900.0
2013-10-22 14:10:00,129.25,129.42,129.21,129.37,40000.0,93.5093,93.6322,93.4803,93.5961,40000.0
2013-10-22 14:20:00,129.36,129.4,129.13,129.37,42600.0,93.5888,93.6178,93.4224,93.5961,42600.0
2013-10-22 14:30:00,129.36,129.39,129.26,129.32,36100.0,93.5888,93.6105,93.5165,93.5599,36100.0
2013-10-22 14:40:00,129.32,129.35,129.17,129.2,32900.0,93.5599,93.5816,93.4514,93.4731,32900.0
2013-10-22 14:50:00,129.2,129.24,129.05,129.05,33900.0,93.4731,93.502,93.3646,93.3646,33900.0
2013-10-22 15:00:00,129.08,129.48,129.08,129.46,45700.0,93.3863,93.6757,93.3863,93.6612,45700.0
2013-10-22 15:10:00,129.46,129.62,129.38,129.42,35100.0,93.6612,93.7769,93.6033,93.6322,35100.0
2013-10-22 15:20:00,129.41,129.84,129.41,129.82,54600.0,93.625,93.9361,93.625,93.9216,54600.0
2013-10-22 15:30:00,129.81,129.89,129.51,129.89,77000.0,93.9144,93.9723,93.6974,93.9723,77000.0
2013-10-22 15:40:00,129.9,130.0,129.76,129.96,105000.0,93.9795,94.0519,93.8782,94.0229,105000.0
2013-10-22 15:50:00,129.94,130.18,129.88,130.03,228900.0,94.0085,94.1821,93.965,94.0736,228900.0
2013-10-23 09:30:00,130.0,131.38,130.0,131.38,124400.0,94.0519,95.0503,94.0519,95.0503,124400.0
2013-10-23 09:40:00,131.37,131.73,131.0,131.06,87300.0,95.043,95.3035,94.7753,94.8187,87300.0
2013-10-23 09:50:00,131.19,131.34,130.64,130.74,54300.0,94.9128,95.0213,94.5149,94.5872,54300.0
2013-10-23 10:00:00,130.83,131.5,130.68,131.0,65600.0,94.6523,95.1371,94.5438,94.7753,65600.0
2013-10-23 10:10:00,130.95,131.42,130.93,131.14,47200.0,94.7392,95.0792,94.7247,94.8766,47200.0
2013-10-23 10:20:00,131.22,131.24,130.58,130.77,41700.0,94.9345,94.949,94.4715,94.6089,41700.0
2013-10-23 10:30:00,130.69,131.19,130.65,130.98,46800.0,94.5511,94.9128,94.5221,94.7609,46800.0
2013-10-23 10:40:00,130.94,131.14,130.85,130.93,31400.0,94.7319,94.8766,94.6668,94.7247,31400.0
2013-10-23 10:50:00,130.95,131.02,130.75,130.77,55800.0,94.7392,94.7898,94.5945,94.6089,55800.0
2013-10-23 11:00:00,130.78,130.96,130.71,130.77,33600.0,94.6162,94.7464,94.5655,94.6089,33600.0
2013-10-23 11:10:00,130.71,130.81,130.55,130.81,24900.0,94.5655,94.6379,94.4498,94.6379,24900.0
2013-10-23 11:20:00,130.78,131.09,130.64,130.87,23200.0,94.6162,94.8405,94.5149,94.6813,23200.0
2013-10-23 11:30:00,130.87,131.2,130.87,131.05,31800.0,94.6813,94.92,94.6813,94.8115,31800.0
2013-10-23 11:40:00,131.01,131.24,131.01,131.11,27500.0,94.7826,94.949,94.7826,94.8549,27500.0
2013-10-23 11:50:00,131.11,131.31,131.1,131.16,30600.0,94.8549,94.9996,94.8477,94.8911,30600.0
2013-10-23 12:00:00,131.17,131.3,130.99,131.0,25300.0,94.8983,94.9924,94.7681,94.7753,25300.0
2013-10-23 12:10:00,131.02,131.33,130.98,131.08,17600.0,94.7898,95.0141,94.7609,94.8332,17600.0
2013-10-23 12:20:00,131.05,131.05,130.79,130.79,17600.0,94.8115,94.8115,94.6234,94.6234,17600.0
2013-10-23 12:30:00,130.8,130.89,130.73,130.87,26100.0,94.6306,94.6958,94.58,94.6813,26100.0
2013-10-23 12:40:00,130.88,130.89,130.74,130.84,24700.0,94.6885,94.6958,94.5872,94.6596,24700.0
2013-10-23 12:50:00,130.84,130.91,130.76,130.88,27500.0,94.6596,94.7102,94.6017,94.6885,27500.0
2013-10-23 13:00:00,130.87,131.01,130.8,130.87,16000.0,94.6813,94.7826,94.6306,94.6813,16000.0
2013-10-23 13:10:00,130.92,130.96,130.83,130.89,16900.0,94.7175,94.7464,94.6523,94.6958,16900.0
2013-10-23 13:20:00,130.86,130.9,130.77,130.86,23400.0,94.6741,94.703,94.6089,94.6741,23400.0
2013-10-23 13:30:00,130.85,130.87,130.75,130.86,17800.0,94.6668,94.6813,94.5945,94.6741,17800.0
2013-10-23 13:40:00,130.83,130.86,130.6,130.66,19700.0,94.6523,94.6741,94.4859,94.5294,19700.0
2013-10-23 13:50:00,130.66,130.89,130.63,130.71,23100.0,94.5294,94.6958,94.5077,94.5655,23100.0
2013-10-23 14:00:00,130.66,130.99,130.59,130.96,30300.0,94.5294,94.7681,94.4787,94.7464,30300.0
2013-10-23 14:10:00,130.98,131.44,130.98,131.22,40800.0,94.7609,95.0937,94.7609,94.9345,40800.0
2013-10-23 14:20:00,131.19,131.42,131.19,131.42,39100.0,94.9128,95.0792,94.9128,95.0792,39100.0
2013-10-23 14:30:00,131.42,131.54,131.35,131.48,42500.0,95.0792,95.166,95.0286,95.1226,42500.0
2013-10-23 14:40:00,131.49,131.76,131.49,131.67,46000.0,95.1298,95.3252,95.1298,95.2601,46000.0
2013-10-23 14:50:00,131.66,131.73,131.53,131.68,28700.0,95.2528,95.3035,95.1588,95.2673,28700.0
2013-10-23 15:00:00,131.65,131.65,131.49,131.61,51300.0,95.2456,95.2456,95.1298,95.2167,51300.0
2013-10-23 15:10:00,131.61,131.76,131.54,131.57,35400.0,95.2167,95.3252,95.166,95.1877,35400.0
2013-10-23 15:20:00,131.57,131.72,131.55,131.69,33900.0,95.1877,95.2962,95.1732,95.2745,33900.0
2013-10-23 15:30:00,131.68,131.98,131.68,131.88,51200.0,95.2673,95.4843,95.2673,95.412,51200.0
2013-10-23 15:40:00,131.9,132.0,131.83,131.89,67100.0,95.4265,95.4988,95.3758,95.4192,67100.0
2013-10-23 15:50:00,131.88,132.03,131.81,131.98,101900.0,95.412,95.5205,95.3614,95.4843,101900.0
2013-10-24 09:30:00,132.02,132.99,132.02,132.7,99700.0,95.5133,96.2151,95.5133,96.0052,99700.0
2013-10-24 09:40:00,132.61,132.73,132.32,132.61,25500.0,95.9401,96.027,95.7303,95.9401,25500.0
2013-10-24 09:50:00,132.47,132.78,131.91,131.94,47400.0,95.8388,96.0631,95.4337,95.4554,47400.0
2013-10-24 10:00:00,131.91,131.93,131.67,131.83,18200.0,95.4337,95.4482,95.2601,95.3758,18200.0
2013-10-24 10:10:00,131.86,131.94,131.58,131.62,18000.0,95.3975,95.4554,95.195,95.2239,18000.0
2013-10-24 10:20:00,131.65,131.73,131.39,131.59,14700.0,95.2456,95.3035,95.0575,95.2022,14700.0
2013-10-24 10:30:00,131.54,131.82,131.44,131.77,12300.0,95.166,95.3686,95.0937,95.3324,12300.0
2013-10-24 10:40:00,131.82,131.89,131.73,131.77,22300.0,95.3686,95.4192,95.3035,95.3324,22300.0
2013-10-24 10:50:00,131.77,131.95,131.75,131.88,31800.0,95.3324,95.4626,95.3179,95.412,31800.0
2013-10-24 11:00:00,131.87,131.98,131.82,131.87,65700.0,95.4048,95.4843,95.3686,95.4048,65700.0
2013-10-24 11:10:00,131.89,131.89,131.74,131.77,39300.0,95.4192,95.4192,95.3107,95.3324,39300.0
2013-10-24 11:20:00,131.79,131.92,131.72,131.88,12300.0,95.3469,95.4409,95.2962,95.412,12300.0
2013-10-24 11:30:00,131.86,131.88,131.69,131.83,28200.0,95.3975,95.412,95.2745,95.3758,28200.0
2013-10-24 11:40:00,131.82,131.93,131.77,131.93,9600.0,95.3686,95.4482,95.3324,95.4482,9600.0
2013-10-24 11:50:00,131.94,131.99,131.9,131.91,16800.0,95.4554,95.4916,95.4265,95.4337,16800.0
2013-10-24 12:00:00,131.93,132.0,131.88,131.88,19100.0,95.4482,95.4988,95.412,95.412,19100.0
2013-10-24 12:10:00,131.89,131.92,131.74,131.74,9800.0,95.4192,95.4409,95.3107,95.3107,9800.0
2013-10-24 12:20:00,131.76,131.95,131.74,131.82,15600.0,95.3252,95.4626,95.3107,95.3686,15600.0
2013-10-24 12:30:00,131.81,131.88,131.76,131.81,13900.0,95.3614,95.412,95.3252,95.3614,13900.0
2013-10-24 12:40:00,131.81,131.91,131.75,131.87,10500.0,95.3614,95.4337,95.3179,95.4048,10500.0
2013-10-24 12:50:00,131.89,132.24,131.83,132.24,24800.0,95.4192,95.6724,95.3758,95.6724,24800.0
2013-10-24 13:00:00,132.24,132.43,132.24,132.43,25600.0,95.6724,95.8099,95.6724,95.8099,25600.0
2013-10-24 13:10:00,132.43,132.44,132.32,132.35,14100.0,95.8099,95.8171,95.7303,95.752,14100.0
2013-10-24 13:20:00,132.36,132.67,132.35,132.63,24500.0,95.7593,95.9835,95.752,95.9546,24500.0
2013-10-24 13:30:00,132.67,132.8,132.59,132.8,30300.0,95.9835,96.0776,95.9257,96.0776,30300.0
2013-10-24 13:40:00,132.79,132.79,132.69,132.76,17500.0,96.0704,96.0704,95.998,96.0487,17500.0
2013-10-24 13:50:00,132.72,132.76,132.65,132.68,15900.0,96.0197,96.0487,95.9691,95.9908,15900.0
2013-10-24 14:00:00,132.69,132.72,132.54,132.54,28700.0,95.998,96.0197,95.8895,95.8895,28700.0
2013-10-24 14:10:00,132.54,132.73,132.43,132.72,30900.0,95.8895,96.027,95.8099,96.0197,30900.0
2013-10-24 14:20:00,132.72,132.9,132.71,132.89,18600.0,96.0197,96.1499,96.0125,96.1427,18600.0
2013-10-24 14:30:00,132.88,132.89,132.72,132.74,12900.0,96.1355,96.1427,96.0197,96.0342,12900.0
2013-10-24 14:40:00,132.75,132.89,132.71,132.83,11900.0,96.0414,96.1427,96.0125,96.0993,11900.0
2013-10-24 14:50:00,132.83,132.87,132.76,132.78,11300.0,96.0993,96.1282,96.0487,96.0631,11300.0
2013-10-24 15:00:00,132.76,132.77,132.64,132.64,15100.0,96.0487,96.0559,95.9618,95.9618,15100.0
2013-10-24 15:10:00,132.64,132.68,132.56,132.56,36600.0,95.9618,95.9908,95.904,95.904,36600.0
2013-10-24 15:20:00,132.55,132.63,132.53,132.57,12300.0,95.8967,95.9546,95.8823,95.9112,12300.0
2013-10-24 15:30:00,132.57,132.61,132.48,132.53,23700.0,95.9112,95.9401,95.8461,95.8823,23700.0
2013-10-24 15:40:00,132.53,132.54,132.48,132.51,34000.0,95.8823,95.8895,95.8461,95.8678,34000.0
2013-10-24 15:50:00,132.52,132.64,132.5,132.57,115100.0,95.875,95.9618,95.8606,95.9112,115100.0
2013-10-25 09:30:00,132.41,132.6,131.9,132.26,43300.0,95.7954,95.9329,95.4265,95.6869,43300.0
2013-10-25 09:40:00,132.23,132.56,132.23,132.38,19600.0,95.6652,95.904,95.6652,95.7737,19600.0
2013-10-25 09:50:00,132.4,132.41,131.92,132.23,23100.0,95.7882,95.7954,95.4409,95.6652,23100.0
2013-10-25 10:00:00,132.26,132.41,132.14,132.41,15700.0,95.6869,95.7954,95.6001,95.7954,15700.0
2013-10-25 10:10:00,132.4,132.53,132.21,132.4,102300.0,95.7882,95.8823,95.6507,95.7882,102300.0
2013-10-25 10:20:00,132.41,132.55,132.22,132.44,126900.0,95.7954,95.8967,95.658,95.8171,126900.0
2013-10-25 10:30:00,132.47,133.0,132.43,132.97,131700.0,95.8388,96.2223,95.8099,96.2006,131700.0
2013-10-25 10:40:00,132.97,133.0,132.5,132.63,24000.0,96.2006,96.2223,95.8606,95.9546,24000.0
2013-10-25 10:50:00,132.63,132.86,132.63,132.83,13000.0,95.9546,96.121,95.9546,96.0993,13000.0
2013-10-25 11:00:00,132.81,133.09,132.81,133.09,33500.0,96.0848,96.2874,96.0848,96.2874,33500.0
2013-10-25 11:10:00,133.09,133.39,133.09,133.27,17000.0,96.2874,96.5044,96.2874,96.4176,17000.0
2013-10-25 11:20:00,133.27,133.75,133.27,133.74,114200.0,96.4176,96.7649,96.4176,96.7577,114200.0
2013-10-25 11:30:00,133.72,133.99,133.69,133.94,56100.0,96.7432,96.9385,96.7215,96.9024,56100.0
2013-10-25 11:40:00,133.94,134.0,133.79,133.91,27500.0,96.9024,96.9458,96.7938,96.8807,27500.0
2013-10-25 11:50:00,133.9,134.11,133.81,133.87,56000.0,96.8734,97.0253,96.8083,96.8517,56000.0
2013-10-25 12:00:00,133.88,134.06,133.82,133.92,29600.0,96.8589,96.9892,96.8155,96.8879,29600.0
2013-10-25 12:10:00,133.94,134.1,133.87,134.04,18700.0,96.9024,97.0181,96.8517,96.9747,18700.0
2013-10-25 12:20:00,134.02,134.09,133.92,134.09,10400.0,96.9602,97.0109,96.8879,97.0109,10400.0
2013-10-25 12:30:00,134.09,134.18,134.06,134.09,23700.0,97.0109,97.076,96.9892,97.0109,23700.0
2013-10-25 12:40:00,134.11,134.19,134.01,134.14,12100.0,97.0253,97.0832,96.953,97.0471,12100.0
2013-10-25 12:50:00,134.14,134.14,134.09,134.13,13500.0,97.0471,97.0471,97.0109,97.0398,13500.0
2013-10-25 13:00:00,134.13,134.17,134.01,134.04,14500.0,97.0398,97.0688,96.953,96.9747,14500.0
2013-10-25 13:10:00,134.05,134.11,134.0,134.04,17200.0,96.9819,97.0253,96.9458,96.9747,17200.0
2013-10-25 13:20:00,134.02,134.07,133.91,134.0,17300.0,96.9602,96.9964,96.8807,96.9458,17300.0
2013-10-25 13:30:00,134.0,134.04,133.95,134.0,14300.0,96.9458,96.9747,96.9096,96.9458,14300.0
2013-10-25 13:40:00,133.99,134.08,133.97,133.98,11000.0,96.9385,97.0036,96.9241,96.9313,11000.0
2013-10-25 13:50:00,134.0,134.03,133.98,134.03,13300.0,96.9458,96.9675,96.9313,96.9675,13300.0
2013-10-25 14:00:00,134.05,134.19,133.99,134.15,24800.0,96.9819,97.0832,96.9385,97.0543,24800.0
2013-10-25 14:10:00,134.17,134.17,133.95,134.02,46000.0,97.0688,97.0688,96.9096,96.9602,46000.0
2013-10-25 14:20:00,134.0,134.02,133.69,133.7,38100.0,96.9458,96.9602,96.7215,96.7287,38100.0
2013-10-25 14:30:00,133.71,133.71,133.46,133.46,19300.0,96.736,96.736,96.5551,96.5551,19300.0
2013-10-25 14:40:00,133.48,133.63,133.39,133.62,20600.0,96.5696,96.6781,96.5044,96.6708,20600.0
2013-10-25 14:50:00,133.6,133.64,133.5,133.5,15100.0,96.6564,96.6853,96.584,96.584,15100.0
2013-10-25 15:00:00,133.52,133.56,133.5,133.54,12200.0,96.5985,96.6274,96.584,96.613,12200.0
2013-10-25 15:10:00,133.55,133.68,133.42,133.49,40700.0,96.6202,96.7143,96.5261,96.5768,40700.0
2013-10-25 15:20:00,133.5,133.52,133.44,133.5,18400.0,96.584,96.5985,96.5406,96.584,18400.0
2013-10-25 15:30:00,133.5,133.63,133.46,133.5,34700.0,96.584,96.6781,96.5551,96.584,34700.0
2013-10-25 15:40:00,133.5,133.85,133.5,133.82,45900.0,96.584,96.8372,96.584,96.8155,45900.0
2013-10-25 15:50:00,133.82,134.0,133.78,133.96,142300.0,96.8155,96.9458,96.7866,96.9168,142300.0
2013-10-28 09:30:00,133.76,134.38,133.69,134.16,179400.0,96.7721,97.2207,96.7215,97.0615,179400.0
2013-10-28 09:40:00,134.11,134.28,133.9,134.0,88300.0,97.0253,97.1483,96.8734,96.9458,88300.0
2013-10-28 09:50:00,134.02,134.19,133.69,133.69,17800.0,96.9602,97.0832,96.7215,96.7215,17800.0
2013-10-28 10:00:00,133.7,134.03,133.63,133.97,19400.0,96.7287,96.9675,96.6781,96.9241,19400.0
2013-10-28 10:10:00,134.0,134.26,133.89,134.11,22700.0,96.9458,97.1339,96.8662,97.0253,22700.0
2013-10-28 10:20:00,134.08,134.19,133.93,134.0,20300.0,97.0036,97.0832,96.8951,96.9458,20300.0
2013-10-28 10:30:00,133.97,134.01,133.78,133.81,37100.0,96.9241,96.953,96.7866,96.8083,37100.0
2013-10-28 10:40:00,133.8,133.85,133.74,133.78,23000.0,96.8011,96.8372,96.7577,96.7866,23000.0
2013-10-28 10:50:00,133.8,133.8,133.53,133.6,18500.0,96.8011,96.8011,96.6057,96.6564,18500.0
2013-10-28 11:00:00,133.6,133.62,133.53,133.59,44100.0,96.6564,96.6708,96.6057,96.6491,44100.0
2013-10-28 11:10:00,133.56,133.77,133.56,133.72,14000.0,96.6274,96.7794,96.6274,96.7432,14000.0
2013-10-28 11:20:00,133.74,133.89,133.71,133.85,10300.0,96.7577,96.8662,96.736,96.8372,10300.0
2013-10-28 11:30:00,133.86,133.99,133.83,133.97,14800.0,96.8445,96.9385,96.8228,96.9241,14800.0
2013-10-28 11:40:00,133.98,133.99,133.83,133.84,6800.0,96.9313,96.9385,96.8228,96.83,6800.0
2013-10-28 11:50:00,133.84,133.94,133.81,133.83,11800.0,96.83,96.9024,96.8083,96.8228,11800.0
2013-10-28 12:00:00,133.84,133.97,133.84,133.93,13400.0,96.83,96.9241,96.83,96.8951,13400.0
2013-10-28 12:10:00,133.96,134.14,133.94,134.11,13000.0,96.9168,97.0471,96.9024,97.0253,13000.0
2013-10-28 12:20:00,134.12,134.14,133.93,133.93,14800.0,97.0326,97.0471,96.8951,96.8951,14800.0
2013-10-28 12:30:00,133.94,133.95,133.63,133.64,10400.0,96.9024,96.9096,96.6781,96.6853,10400.0
2013-10-28 12:40:00,133.6,133.91,133.6,133.85,12800.0,96.6564,96.8807,96.6564,96.8372,12800.0
2013-10-28 12:50:00,133.86,133.9,133.67,133.78,19400.0,96.8445,96.8734,96.707,96.7866,19400.0
2013-10-28 13:00:00,133.76,133.88,133.72,133.86,14800.0,96.7721,96.8589,96.7432,96.8445,14800.0
2013-10-28 13:10:00,133.87,133.96,133.85,133.92,15500.0,96.8517,96.9168,96.8372,96.8879,15500.0
2013-10-28 13:20:00,133.91,133.91,133.68,133.68,13000.0,96.8807,96.8807,96.7143,96.7143,13000.0
2013-10-28 13:30:00,133.65,133.78,133.65,133.73,20100.0,96.6925,96.7866,96.6925,96.7504,20100.0
2013-10-28 13:40:00,133.73,133.8,133.68,133.79,31800.0,96.7504,96.8011,96.7143,96.7938,31800.0
2013-10-28 13:50:00,133.76,133.8,133.68,133.68,26600.0,96.7721,96.8011,96.7143,96.7143,26600.0
2013-10-28 14:00:00,133.67,133.8,133.64,133.64,39400.0,96.707,96.8011,96.6853,96.6853,39400.0
2013-10-28 14:10:00,133.63,133.66,133.46,133.59,94000.0,96.6781,96.6998,96.5551,96.6491,94000.0
2013-10-28 14:20:00,133.56,133.66,133.53,133.57,15300.0,96.6274,96.6998,96.6057,96.6347,15300.0
2013-10-28 14:30:00,133.55,133.56,133.41,133.49,22000.0,96.6202,96.6274,96.5189,96.5768,22000.0
2013-10-28 14:40:00,133.5,133.72,133.49,133.64,15600.0,96.584,96.7432,96.5768,96.6853,15600.0
2013-10-28 14:50:00,133.63,133.7,133.48,133.48,15300.0,96.6781,96.7287,96.5696,96.5696,15300.0
2013-10-28 15:00:00,133.5,133.53,133.41,133.41,21200.0,96.584,96.6057,96.5189,96.5189,21200.0
2013-10-28 15:10:00,133.42,133.47,133.29,133.37,25400.0,96.5261,96.5623,96.4321,96.49,25400.0
2013-10-28 15:20:00,133.36,133.44,133.26,133.35,38900.0,96.4827,96.5406,96.4104,96.4755,38900.0
2013-10-28 15:30:00,133.34,133.34,133.09,133.09,43700.0,96.4683,96.4683,96.2874,96.2874,43700.0
2013-10-28 15:40:00,133.1,133.12,132.95,133.01,63200.0,96.2946,96.3091,96.1861,96.2295,63200.0
2013-10-28 15:50:00,133.01,133.24,132.99,133.23,95900.0,96.2295,96.3959,96.2151,96.3887,95900.0
2013-10-29 09:30:00,133.4,133.6,133.15,133.33,49400.0,96.5117,96.6564,96.3308,96.461,49400.0
2013-10-29 09:40:00,133.27,133.46,133.08,133.21,40200.0,96.4176,96.5551,96.2802,96.3742,40200.0
2013-10-29 09:50:00,133.27,133.39,133.15,133.3,25200.0,96.4176,96.5044,96.3308,96.4393,25200.0
2013-10-29 10:00:00,133.27,133.38,133.15,133.29,17000.0,96.4176,96.4972,96.3308,96.4321,17000.0
2013-10-29 10:10:00,133.29,133.38,133.2,133.26,14100.0,96.4321,96.4972,96.367,96.4104,14100.0
2013-10-29 10:20:00,133.3,133.34,133.14,133.25,14900.0,96.4393,96.4683,96.3236,96.4032,14900.0
2013-10-29 10:30:00,133.36,133.39,133.18,133.24,11800.0,96.4827,96.5044,96.3525,96.3959,11800.0
2013-10-29 10:40:00,133.27,133.28,132.95,133.02,66100.0,96.4176,96.4249,96.1861,96.2368,66100.0
2013-10-29 10:50:00,132.99,133.09,132.96,132.98,13000.0,96.2151,96.2874,96.1933,96.2078,13000.0
2013-10-29 11:00:00,133.0,133.03,132.91,132.99,12500.0,96.2223,96.244,96.1572,96.2151,12500.0
2013-10-29 11:10:00,132.99,133.0,132.87,132.91,18700.0,96.2151,96.2223,96.1282,96.1572,18700.0
2013-10-29 11:20:00,132.92,133.43,132.92,133.33,43000.0,96.1644,96.5334,96.1644,96.461,43000.0
2013-10-29 11:30:00,133.37,133.37,133.12,133.14,35900.0,96.49,96.49,96.3091,96.3236,35900.0
2013-10-29 11:40:00,133.14,133.16,133.06,133.13,44000.0,96.3236,96.338,96.2657,96.3163,44000.0
2013-10-29 11:50:00,133.13,133.42,133.13,133.33,19100.0,96.3163,96.5261,96.3163,96.461,19100.0
2013-10-29 12:00:00,133.37,133.39,133.24,133.25,19400.0,96.49,96.5044,96.3959,96.4032,19400.0
2013-10-29 12:10:00,133.25,133.32,133.22,133.32,22500.0,96.4032,96.4538,96.3815,96.4538,22500.0
2013-10-29 12:20:00,133.31,133.46,133.26,133.45,17900.0,96.4466,96.5551,96.4104,96.5479,17900.0
2013-10-29 12:30:00,133.45,133.49,133.43,133.47,16400.0,96.5479,96.5768,96.5334,96.5623,16400.0
2013-10-29 12:40:00,133.48,133.56,133.47,133.5,11200.0,96.5696,96.6274,96.5623,96.584,11200.0
2013-10-29 12:50:00,133.49,133.54,133.45,133.46,16000.0,96.5768,96.613,96.5479,96.5551,16000.0
2013-10-29 13:00:00,133.45,133.49,133.28,133.29,22500.0,96.5479,96.5768,96.4249,96.4321,22500.0
2013-10-29 13:10:00,133.27,133.36,133.19,133.29,14400.0,96.4176,96.4827,96.3597,96.4321,14400.0
2013-10-29 13:20:00,133.3,133.37,133.19,133.19,29200.0,96.4393,96.49,96.3597,96.3597,29200.0
2013-10-29 13:30:00,133.21,133.22,133.14,133.17,17600.0,96.3742,96.3815,96.3236,96.3453,17600.0
2013-10-29 13:40:00,133.16,133.23,133.15,133.17,11100.0,96.338,96.3887,96.3308,96.3453,11100.0
2013-10-29 13:50:00,133.18,133.22,133.15,133.21,17400.0,96.3525,96.3815,96.3308,96.3742,17400.0
2013-10-29 14:00:00,133.21,133.42,133.2,133.42,31900.0,96.3742,96.5261,96.367,96.5261,31900.0
2013-10-29 14:10:00,133.42,133.62,133.42,133.62,10400.0,96.5261,96.6708,96.5261,96.6708,10400.0
2013-10-29 14:20:00,133.62,133.68,133.57,133.62,22200.0,96.6708,96.7143,96.6347,96.6708,22200.0
2013-10-29 14:30:00,133.63,133.64,133.59,133.64,14800.0,96.6781,96.6853,96.6491,96.6853,14800.0
2013-10-29 14:40:00,133.63,133.79,133.63,133.79,12400.0,96.6781,96.7938,96.6781,96.7938,12400.0
2013-10-29 14:50:00,133.79,133.82,133.69,133.71,18100.0,96.7938,96.8155,96.7215,96.736,18100.0
2013-10-29 15:00:00,133.71,133.71,133.64,133.68,17900.0,96.736,96.736,96.6853,96.7143,17900.0
2013-10-29 15:10:00,133.69,133.89,133.68,133.87,23000.0,96.7215,96.8662,96.7143,96.8517,23000.0
2013-10-29 15:20:00,133.86,133.86,133.67,133.73,21700.0,96.8445,96.8445,96.707,96.7504,21700.0
2013-10-29 15:30:00,133.73,133.77,133.64,133.73,27900.0,96.7504,96.7794,96.6853,96.7504,27900.0
2013-10-29 15:40:00,133.73,133.76,133.71,133.72,29100.0,96.7504,96.7721,96.736,96.7432,29100.0
2013-10-29 15:50:00,133.71,133.87,133.32,133.66,232000.0,96.736,96.8517,96.4538,96.6998,232000.0
2013-10-30 09:30:00,134.12,134.49,133.32,134.34,41400.0,97.0326,97.3003,96.4538,97.1917,41400.0
2013-10-30 09:40:00,134.13,134.33,133.77,134.05,174800.0,97.0398,97.1845,96.7794,96.9819,174800.0
2013-10-30 09:50:00,134.09,134.35,134.03,134.23,34900.0,97.0109,97.199,96.9675,97.1122,34900.0
2013-10-30 10:00:00,134.2,134.52,134.2,134.47,30700.0,97.0905,97.322,97.0905,97.2858,30700.0
2013-10-30 10:10:00,134.45,134.83,134.45,134.8,19600.0,97.2713,97.5462,97.2713,97.5245,19600.0
2013-10-30 10:20:00,134.83,134.93,134.7,134.87,27600.0,97.5462,97.6186,97.4522,97.5752,27600.0
2013-10-30 10:30:00,134.86,134.88,134.6,134.64,17400.0,97.568,97.5824,97.3799,97.4088,17400.0
2013-10-30 10:40:00,134.64,134.82,134.62,134.74,16400.0,97.4088,97.539,97.3943,97.4811,16400.0
2013-10-30 10:50:00,134.75,134.8,134.62,134.8,21900.0,97.4884,97.5245,97.3943,97.5245,21900.0
2013-10-30 11:00:00,134.79,134.96,134.72,134.93,38700.0,97.5173,97.6403,97.4667,97.6186,38700.0
2013-10-30 11:10:00,134.92,134.95,134.82,134.85,18300.0,97.6114,97.6331,97.539,97.5607,18300.0
2013-10-30 11:20:00,134.81,134.83,134.58,134.58,16600.0,97.5318,97.5462,97.3654,97.3654,16600.0
2013-10-30 11:30:00,134.58,134.6,134.4,134.5,12000.0,97.3654,97.3799,97.2352,97.3075,12000.0
2013-10-30 11:40:00,134.53,134.61,134.36,134.44,11900.0,97.3292,97.3871,97.2062,97.2641,11900.0
2013-10-30 11:50:00,134.37,134.49,134.33,134.44,7100.0,97.2135,97.3003,97.1845,97.2641,7100.0
2013-10-30 12:00:00,134.44,134.51,134.44,134.46,9700.0,97.2641,97.3147,97.2641,97.2786,9700.0
2013-10-30 12:10:00,134.47,134.54,134.46,134.5,28800.0,97.2858,97.3364,97.2786,97.3075,28800.0
2013-10-30 12:20:00,134.53,134.53,134.43,134.49,10900.0,97.3292,97.3292,97.2569,97.3003,10900.0
2013-10-30 12:30:00,134.5,134.64,134.5,134.62,12600.0,97.3075,97.4088,97.3075,97.3943,12600.0
2013-10-30 12:40:00,134.65,134.86,134.65,134.83,10000.0,97.416,97.568,97.416,97.5462,10000.0
2013-10-30 12:50:00,134.84,134.87,134.72,134.81,18600.0,97.5535,97.5752,97.4667,97.5318,18600.0
2013-10-30 13:00:00,134.79,134.82,134.63,134.65,13600.0,97.5173,97.539,97.4016,97.416,13600.0
2013-10-30 13:10:00,134.64,134.72,134.62,134.7,12100.0,97.4088,97.4667,97.3943,97.4522,12100.0
2013-10-30 13:20:00,134.7,134.71,134.52,134.6,12300.0,97.4522,97.4594,97.322,97.3799,12300.0
2013-10-30 13:30:00,134.58,134.65,134.56,134.64,12400.0,97.3654,97.416,97.3509,97.4088,12400.0
2013-10-30 13:40:00,134.64,134.64,134.42,134.43,8000.0,97.4088,97.4088,97.2496,97.2569,8000.0
2013-10-30 13:50:00,134.44,134.48,134.18,134.23,18100.0,97.2641,97.293,97.076,97.1122,18100.0
2013-10-30 14:00:00,134.24,134.66,134.0,134.09,56000.0,97.1194,97.4233,96.9458,97.0109,56000.0
2013-10-30 14:10:00,134.14,134.32,133.43,133.62,35700.0,97.0471,97.1773,96.5334,96.6708,35700.0
2013-10-30 14:20:00,133.57,133.78,133.32,133.51,21500.0,96.6347,96.7866,96.4538,96.5913,21500.0
2013-10-30 14:30:00,133.53,133.9,133.43,133.56,20000.0,96.6057,96.8734,96.5334,96.6274,20000.0
2013-10-30 14:40:00,133.61,133.76,133.43,133.66,44200.0,96.6636,96.7721,96.5334,96.6998,44200.0
2013-10-30 14:50:00,133.64,133.75,133.57,133.66,47500.0,96.6853,96.7649,96.6347,96.6998,47500.0
2013-10-30 15:00:00,133.66,133.75,133.45,133.47,22900.0,96.6998,96.7649,96.5479,96.5623,22900.0
2013-10-30 15:10:00,133.52,133.55,133.39,133.5,24200.0,96.5985,96.6202,96.5044,96.584,24200.0
2013-10-30 15:20:00,133.49,133.78,133.46,133.77,51200.0,96.5768,96.7866,96.5551,96.7794,51200.0
2013-10-30 15:30:00,133.77,134.01,133.73,134.0,27100.0,96.7794,96.953,96.7504,96.9458,27100.0
2013-10-30 15:40:00,134.02,134.09,133.88,133.89,29200.0,96.9602,97.0109,96.8589,96.8662,29200.0
2013-10-30 15:50:00,133.91,133.93,133.7,133.73,64400.0,96.8807,96.8951,96.7287,96.7504,64400.0
2013-10-31 09:30:00,134.01,134.01,133.16,133.27,26600.0,96.953,96.953,96.338,96.4176,26600.0
2013-10-31 09:40:00,133.39,134.04,133.39,133.69,16400.0,96.5044,96.9747,96.5044,96.7215,16400.0
2013-10-31 09:50:00,133.69,134.0,133.55,133.74,23400.0,96.7215,96.9458,96.6202,96.7577,23400.0
2013-10-31 10:00:00,133.69,133.88,133.48,133.87,15600.0,96.7215,96.8589,96.5696,96.8517,15600.0
2013-10-31 10:10:00,133.83,134.01,133.8,133.93,13700.0,96.8228,96.953,96.8011,96.8951,13700.0
2013-10-31 10:20:00,133.92,134.07,133.74,133.94,15000.0,96.8879,96.9964,96.7577,96.9024,15000.0
2013-10-31 10:30:00,133.9,134.05,133.62,133.64,15600.0,96.8734,96.9819,96.6708,96.6853,15600.0
2013-10-31 10:40:00,133.64,133.97,133.64,133.96,10200.0,96.6853,96.9241,96.6853,96.9168,10200.0
2013-10-31 10:50:00,133.96,134.04,133.82,133.82,21100.0,96.9168,96.9747,96.8155,96.8155,21100.0
2013-10-31 11:00:00,133.8,134.09,133.8,134.09,10000.0,96.8011,97.0109,96.8011,97.0109,10000.0
2013-10-31 11:10:00,134.08,134.43,134.05,134.36,13100.0,97.0036,97.2569,96.9819,97.2062,13100.0
2013-10-31 11:20:00,134.34,134.41,134.16,134.18,28900.0,97.1917,97.2424,97.0615,97.076,28900.0
2013-10-31 11:30:00,134.22,134.4,134.18,134.39,17300.0,97.1049,97.2352,97.076,97.2279,17300.0
2013-10-31 11:40:00,134.37,134.4,134.19,134.27,6600.0,97.2135,97.2352,97.0832,97.1411,6600.0
2013-10-31 11:50:00,134.24,134.32,134.1,134.15,115400.0,97.1194,97.1773,97.0181,97.0543,115400.0
2013-10-31 12:00:00,134.17,134.46,134.14,134.44,13800.0,97.0688,97.2786,97.0471,97.2641,13800.0
2013-10-31 12:10:00,134.46,134.62,134.37,134.44,48300.0,97.2786,97.3943,97.2135,97.2641,48300.0
2013-10-31 12:20:00,134.44,134.49,134.33,134.45,9000.0,97.2641,97.3003,97.1845,97.2713,9000.0
2013-10-31 12:30:00,134.45,134.49,134.33,134.33,15000.0,97.2713,97.3003,97.1845,97.1845,15000.0
2013-10-31 12:40:00,134.36,134.49,134.29,134.31,22900.0,97.2062,97.3003,97.1556,97.17,22900.0
2013-10-31 12:50:00,134.31,134.52,134.28,134.52,12800.0,97.17,97.322,97.1483,97.322,12800.0
2013-10-31 13:00:00,134.5,134.52,134.19,134.3,42900.0,97.3075,97.322,97.0832,97.1628,42900.0
2013-10-31 13:10:00,134.29,134.37,134.19,134.31,32500.0,97.1556,97.2135,97.0832,97.17,32500.0
2013-10-31 13:20:00,134.31,134.35,134.11,134.34,32600.0,97.17,97.199,97.0253,97.1917,32600.0
2013-10-31 13:30:00,134.35,134.36,134.14,134.15,35800.0,97.199,97.2062,97.0471,97.0543,35800.0
2013-10-31 13:40:00,134.17,134.29,134.17,134.24,22300.0,97.0688,97.1556,97.0688,97.1194,22300.0
2013-10-31 13:50:00,134.22,134.28,134.12,134.16,37100.0,97.1049,97.1483,97.0326,97.0615,37100.0
2013-10-31 14:00:00,134.21,134.27,134.1,134.16,36100.0,97.0977,97.1411,97.0181,97.0615,36100.0
2013-10-31 14:10:00,134.15,134.64,134.14,134.64,57300.0,97.0543,97.4088,97.0471,97.4088,57300.0
2013-10-31 14:20:00,134.67,134.78,134.58,134.66,27000.0,97.4305,97.5101,97.3654,97.4233,27000.0
2013-10-31 14:30:00,134.62,134.74,134.49,134.65,27900.0,97.3943,97.4811,97.3003,97.416,27900.0
2013-10-31 14:40:00,134.67,134.76,134.56,134.66,29800.0,97.4305,97.4956,97.3509,97.4233,29800.0
2013-10-31 14:50:00,134.65,134.66,134.26,134.26,36000.0,97.416,97.4233,97.1339,97.1339,36000.0
2013-10-31 15:00:00,134.26,134.26,134.03,134.12,30900.0,97.1339,97.1339,96.9675,97.0326,30900.0
2013-10-31 15:10:00,134.11,134.13,134.0,134.0,19400.0,97.0253,97.0398,96.9458,96.9458,19400.0
2013-10-31 15:20:00,133.97,134.08,133.82,133.82,25900.0,96.9241,97.0036,96.8155,96.8155,25900.0
2013-10-31 15:30:00,133.82,133.89,133.74,133.74,49400.0,96.8155,96.8662,96.7577,96.7577,49400.0
2013-10-31 15:40:00,133.74,133.75,133.39,133.46,100600.0,96.7577,96.7649,96.5044,96.5551,100600.0
2013-10-31 15:50:00,133.45,133.54,133.21,133.27,190600.0,96.5479,96.613,96.3742,96.4176,190600.0
2013-11-01 09:30:00,133.54,136.44,133.43,135.99,189100.0,96.613,98.711,96.5334,98.3855,189100.0
2013-11-01 09:40:00,135.95,136.32,135.08,135.34,106500.0,98.3565,98.6242,97.7271,97.9152,106500.0
2013-11-01 09:50:00,135.4,136.72,135.31,136.48,84400.0,97.9586,98.9136,97.8935,98.74,84400.0
2013-11-01 10:00:00,136.45,136.8,136.19,136.74,44300.0,98.7183,98.9715,98.5302,98.9281,44300.0
2013-11-01 10:10:00,136.81,136.84,136.02,136.09,34900.0,98.9787,99.0004,98.4072,98.4578,34900.0
2013-11-01 10:20:00,136.04,136.21,135.73,135.76,92200.0,98.4217,98.5446,98.1974,98.2191,92200.0
2013-11-01 10:30:00,135.8,135.86,135.45,135.46,140300.0,98.248,98.2914,97.9948,98.002,140300.0
2013-11-01 10:40:00,135.46,135.63,135.31,135.5,39800.0,98.002,98.125,97.8935,98.031,39800.0
2013-11-01 10:50:00,135.52,135.55,135.32,135.39,30400.0,98.0454,98.0672,97.9008,97.9514,30400.0
2013-11-01 11:00:00,135.43,135.49,135.17,135.21,35800.0,97.9803,98.0237,97.7922,97.8212,35800.0
2013-11-01 11:10:00,135.18,135.26,135.11,135.23,19900.0,97.7995,97.8573,97.7488,97.8356,19900.0
2013-11-01 11:20:00,135.29,135.33,134.8,134.95,93400.0,97.879,97.908,97.5245,97.6331,93400.0
2013-11-01 11:30:00,134.95,135.15,134.74,134.93,48700.0,97.6331,97.7778,97.4811,97.6186,48700.0
2013-11-01 11:40:00,134.88,134.97,134.57,134.64,26300.0,97.5824,97.6475,97.3581,97.4088,26300.0
2013-11-01 11:50:00,134.59,134.77,134.45,134.45,25900.0,97.3726,97.5028,97.2713,97.2713,25900.0
2013-11-01 12:00:00,134.45,134.69,134.43,134.63,16200.0,97.2713,97.445,97.2569,97.4016,16200.0
2013-11-01 12:10:00,134.62,134.65,134.35,134.46,14200.0,97.3943,97.416,97.199,97.2786,14200.0
2013-11-01 12:20:00,134.46,134.81,134.43,134.73,19600.0,97.2786,97.5318,97.2569,97.4739,19600.0
2013-11-01 12:30:00,134.73,134.94,134.67,134.75,17600.0,97.4739,97.6258,97.4305,97.4884,17600.0
2013-11-01 12:40:00,134.8,134.98,134.77,134.85,10400.0,97.5245,97.6548,97.5028,97.5607,10400.0
2013-11-01 12:50:00,134.81,134.91,134.81,134.86,10300.0,97.5318,97.6041,97.5318,97.568,10300.0
2013-11-01 13:00:00,134.81,134.84,134.73,134.76,18900.0,97.5318,97.5535,97.4739,97.4956,18900.0
2013-11-01 13:10:00,134.76,134.81,134.72,134.76,13700.0,97.4956,97.5318,97.4667,97.4956,13700.0
2013-11-01 13:20:00,134.75,134.86,134.71,134.75,63700.0,97.4884,97.568,97.4594,97.4884,63700.0
2013-11-01 13:30:00,134.75,134.97,134.75,134.84,34800.0,97.4884,97.6475,97.4884,97.5535,34800.0
2013-11-01 13:40:00,134.84,134.94,134.78,134.85,11600.0,97.5535,97.6258,97.5101,97.5607,11600.0
2013-11-01 13:50:00,134.84,134.85,134.74,134.81,39000.0,97.5535,97.5607,97.4811,97.5318,39000.0
2013-11-01 14:00:00,134.81,134.92,134.73,134.81,41800.0,97.5318,97.6114,97.4739,97.5318,41800.0
2013-11-01 14:10:00,134.79,134.85,134.72,134.73,81100.0,97.5173,97.5607,97.4667,97.4739,81100.0
2013-11-01 14:20:00,134.76,134.76,134.73,134.74,34500.0,97.4956,97.4956,97.4739,97.4811,34500.0
2013-11-01 14:30:00,134.73,134.77,134.71,134.73,56800.0,97.4739,97.5028,97.4594,97.4739,56800.0
2013-11-01 14:40:00,134.74,134.8,134.73,134.75,21900.0,97.4811,97.5245,97.4739,97.4884,21900.0
2013-11-01 14:50:00,134.75,134.78,134.65,134.72,31000.0,97.4884,97.5101,97.416,97.4667,31000.0
2013-11-01 15:00:00,134.7,134.75,134.64,134.69,34600.0,97.4522,97.4884,97.4088,97.445,34600.0
2013-11-01 15:10:00,134.7,134.77,134.65,134.71,59200.0,97.4522,97.5028,97.416,97.4594,59200.0
2013-11-01 15:20:00,134.73,134.73,134.64,134.66,48600.0,97.4739,97.4739,97.4088,97.4233,48600.0
2013-11-01 15:30:00,134.65,134.7,134.47,134.5,76300.0,97.416,97.4522,97.2858,97.3075,76300.0
2013-11-01 15:40:00,134.51,134.74,134.37,134.7,73400.0,97.3147,97.4811,97.2135,97.4522,73400.0
2013-11-01 15:50:00,134.7,134.86,134.5,134.57,109600.0,97.4522,97.568,97.3075,97.3581,109600.0
2013-11-04 09:30:00,135.0,135.62,134.96,135.32,84300.0,97.6692,98.1178,97.6403,97.9008,84300.0
2013-11-04 09:40:00,135.34,135.52,135.01,135.3,24600.0,97.9152,98.0454,97.6765,97.8863,24600.0
2013-11-04 09:50:00,135.3,135.46,135.26,135.34,10500.0,97.8863,98.002,97.8573,97.9152,10500.0
2013-11-04 10:00:00,135.36,135.38,135.19,135.33,27500.0,97.9297,97.9442,97.8067,97.908,27500.0
2013-11-04 10:10:00,135.34,135.59,135.25,135.58,41300.0,97.9152,98.0961,97.8501,98.0889,41300.0
2013-11-04 10:20:00,135.63,135.74,135.55,135.68,14400.0,98.125,98.2046,98.0672,98.1612,14400.0
2013-11-04 10:30:00,135.71,136.0,135.66,135.9,25700.0,98.1829,98.3927,98.1467,98.3204,25700.0
2013-11-04 10:40:00,135.87,135.96,135.83,135.89,16900.0,98.2987,98.3638,98.2697,98.3131,16900.0
2013-11-04 10:50:00,135.91,135.95,135.63,135.63,11900.0,98.3276,98.3565,98.125,98.125,11900.0
2013-11-04 11:00:00,135.63,135.64,135.48,135.54,15300.0,98.125,98.1323,98.0165,98.0599,15300.0
2013-11-04 11:10:00,135.5,135.59,135.45,135.59,6200.0,98.031,98.0961,97.9948,98.0961,6200.0
2013-11-04 11:20:00,135.52,135.69,135.49,135.66,51000.0,98.0454,98.1684,98.0237,98.1467,51000.0
2013-11-04 11:30:00,135.66,135.85,135.66,135.85,14900.0,98.1467,98.2842,98.1467,98.2842,14900.0
2013-11-04 11:40:00,135.84,135.85,135.58,135.62,10700.0,98.277,98.2842,98.0889,98.1178,10700.0
2013-11-04 11:50:00,135.63,135.68,135.55,135.63,8000.0,98.125,98.1612,98.0672,98.125,8000.0
2013-11-04 12:00:00,135.64,135.64,135.56,135.64,4100.0,98.1323,98.1323,98.0744,98.1323,4100.0
2013-11-04 12:10:00,135.64,135.66,135.5,135.63,13700.0,98.1323,98.1467,98.031,98.125,13700.0
2013-11-04 12:20:00,135.6,135.68,135.58,135.65,6800.0,98.1033,98.1612,98.0889,98.1395,6800.0
2013-11-04 12:30:00,135.66,135.66,135.49,135.58,6100.0,98.1467,98.1467,98.0237,98.0889,6100.0
2013-11-04 12:40:00,135.58,135.7,135.57,135.6,5100.0,98.0889,98.1757,98.0816,98.1033,5100.0
2013-11-04 12:50:00,135.59,135.59,135.41,135.41,8400.0,98.0961,98.0961,97.9659,97.9659,8400.0
2013-11-04 13:00:00,135.42,135.48,135.32,135.41,10700.0,97.9731,98.0165,97.9008,97.9659,10700.0
2013-11-04 13:10:00,135.43,135.51,135.38,135.47,5600.0,97.9803,98.0382,97.9442,98.0093,5600.0
2013-11-04 13:20:00,135.52,135.55,135.29,135.5,34900.0,98.0454,98.0672,97.879,98.031,34900.0
2013-11-04 13:30:00,135.51,135.56,135.47,135.54,10300.0,98.0382,98.0744,98.0093,98.0599,10300.0
2013-11-04 13:40:00,135.54,135.56,135.49,135.49,13200.0,98.0599,98.0744,98.0237,98.0237,13200.0
2013-11-04 13:50:00,135.47,135.47,135.31,135.4,15500.0,98.0093,98.0093,97.8935,97.9586,15500.0
2013-11-04 14:00:00,135.4,135.43,135.35,135.41,16800.0,97.9586,97.9803,97.9225,97.9659,16800.0
2013-11-04 14:10:00,135.4,135.55,135.38,135.53,7200.0,97.9586,98.0672,97.9442,98.0527,7200.0
2013-11-04 14:20:00,135.55,135.6,135.52,135.57,18700.0,98.0672,98.1033,98.0454,98.0816,18700.0
2013-11-04 14:30:00,135.55,135.64,135.53,135.61,14600.0,98.0672,98.1323,98.0527,98.1106,14600.0
2013-11-04 14:40:00,135.62,135.78,135.62,135.76,21000.0,98.1178,98.2336,98.1178,98.2191,21000.0
2013-11-04 14:50:00,135.76,135.76,135.63,135.64,11700.0,98.2191,98.2191,98.125,98.1323,11700.0
2013-11-04 15:00:00,135.64,135.72,135.57,135.59,10700.0,98.1323,98.1901,98.0816,98.0961,10700.0
2013-11-04 15:10:00,135.57,135.57,135.41,135.44,15800.0,98.0816,98.0816,97.9659,97.9876,15800.0
2013-11-04 15:20:00,135.44,135.61,135.44,135.59,17800.0,97.9876,98.1106,97.9876,98.0961,17800.0
2013-11-04 15:30:00,135.6,135.65,135.43,135.54,16500.0,98.1033,98.1395,97.9803,98.0599,16500.0
2013-11-04 15:40:00,135.55,135.67,135.54,135.67,28500.0,98.0672,98.154,98.0599,98.154,28500.0
2013-11-04 15:50:00,135.67,135.85,135.4,135.77,69300.0,98.154,98.2842,97.9586,98.2263,69300.0
2013-11-05 09:30:00,135.39,135.59,135.05,135.35,41200.0,97.9514,98.0961,97.7054,97.9225,41200.0
2013-11-05 09:40:00,135.4,135.45,135.11,135.37,68300.0,97.9586,97.9948,97.7488,97.9369,68300.0
2013-11-05 09:50:00,135.36,135.57,135.3,135.36,26300.0,97.9297,98.0816,97.8863,97.9297,26300.0
2013-11-05 10:00:00,135.32,135.6,135.31,135.52,16200.0,97.9008,98.1033,97.8935,98.0454,16200.0
2013-11-05 10:10:00,135.57,135.57,135.3,135.33,9400.0,98.0816,98.0816,97.8863,97.908,9400.0
2013-11-05 10:20:00,135.31,135.47,135.21,135.34,16500.0,97.8935,98.0093,97.8212,97.9152,16500.0
2013-11-05 10:30:00,135.36,135.7,135.36,135.65,10700.0,97.9297,98.1757,97.9297,98.1395,10700.0
2013-11-05 10:40:00,135.76,135.84,135.6,135.67,12400.0,98.2191,98.277,98.1033,98.154,12400.0
2013-11-05 10:50:00,135.7,135.8,135.63,135.76,26700.0,98.1757,98.248,98.125,98.2191,26700.0
2013-11-05 11:00:00,135.78,135.83,135.64,135.7,11300.0,98.2336,98.2697,98.1323,98.1757,11300.0
2013-11-05 11:10:00,135.72,135.73,135.47,135.48,14000.0,98.1901,98.1974,98.0093,98.0165,14000.0
2013-11-05 11:20:00,135.52,135.55,135.37,135.37,17100.0,98.0454,98.0672,97.9369,97.9369,17100.0
2013-11-05 11:30:00,135.42,135.65,135.38,135.54,11700.0,97.9731,98.1395,97.9442,98.0599,11700.0
2013-11-05 11:40:00,135.55,135.72,135.55,135.68,10200.0,98.0672,98.1901,98.0672,98.1612,10200.0
2013-11-05 11:50:00,135.73,135.95,135.72,135.81,15400.0,98.1974,98.3565,98.1901,98.2553,15400.0
2013-11-05 12:00:00,135.81,135.83,135.64,135.69,15100.0,98.2553,98.2697,98.1323,98.1684,15100.0
2013-11-05 12:10:00,135.67,135.79,135.65,135.71,12400.0,98.154,98.2408,98.1395,98.1829,12400.0
2013-11-05 12:20:00,135.72,135.93,135.7,135.93,17600.0,98.1901,98.3421,98.1757,98.3421,17600.0
2013-11-05 12:30:00,135.94,136.09,135.94,136.06,15600.0,98.3493,98.4578,98.3493,98.4361,15600.0
2013-11-05 12:40:00,136.07,136.07,135.96,135.97,10200.0,98.4434,98.4434,98.3638,98.371,10200.0
2013-11-05 12:50:00,135.99,136.05,135.96,136.05,6200.0,98.3855,98.4289,98.3638,98.4289,6200.0
2013-11-05 13:00:00,136.05,136.17,136.01,136.14,11700.0,98.4289,98.5157,98.4,98.494,11700.0
2013-11-05 13:10:00,136.12,136.26,136.12,136.24,6700.0,98.4795,98.5808,98.4795,98.5664,6700.0
2013-11-05 13:20:00,136.24,136.25,136.13,136.21,10100.0,98.5664,98.5736,98.4868,98.5446,10100.0
2013-11-05 13:30:00,136.25,136.36,136.25,136.27,11300.0,98.5736,98.6532,98.5736,98.5881,11300.0
2013-11-05 13:40:00,136.26,136.27,136.1,136.1,8000.0,98.5808,98.5881,98.4651,98.4651,8000.0
2013-11-05 13:50:00,136.1,136.12,135.91,135.95,12600.0,98.4651,98.4795,98.3276,98.3565,12600.0
2013-11-05 14:00:00,135.95,136.09,135.95,136.03,9200.0,98.3565,98.4578,98.3565,98.4144,9200.0
2013-11-05 14:10:00,136.03,136.14,136.03,136.05,6900.0,98.4144,98.494,98.4144,98.4289,6900.0
2013-11-05 14:20:00,136.08,136.16,136.06,136.16,8100.0,98.4506,98.5085,98.4361,98.5085,8100.0
2013-11-05 14:30:00,136.15,136.22,136.08,136.09,5500.0,98.5012,98.5519,98.4506,98.4578,5500.0
2013-11-05 14:40:00,136.1,136.2,135.96,135.96,24500.0,98.4651,98.5374,98.3638,98.3638,24500.0
2013-11-05 14:50:00,135.97,136.0,135.92,135.92,11000.0,98.371,98.3927,98.3348,98.3348,11000.0
2013-11-05 15:00:00,135.92,136.02,135.89,135.98,18200.0,98.3348,98.4072,98.3131,98.3782,18200.0
2013-11-05 15:10:00,135.98,136.02,135.8,135.82,17900.0,98.3782,98.4072,98.248,98.2625,17900.0
2013-11-05 15:20:00,135.82,135.84,135.64,135.72,21100.0,98.2625,98.277,98.1323,98.1901,21100.0
2013-11-05 15:30:00,135.7,135.72,135.62,135.66,29300.0,98.1757,98.1901,98.1178,98.1467,29300.0
2013-11-05 15:40:00,135.65,135.72,135.59,135.64,38400.0,98.1395,98.1901,98.0961,98.1323,38400.0
2013-11-05 15:50:00,135.64,135.69,135.47,135.49,100900.0,98.1323,98.1684,98.0093,98.0237,100900.0
2013-11-06 09:30:00,135.53,136.33,135.53,136.26,49700.0,98.0527,98.6315,98.0527,98.5808,49700.0
2013-11-06 09:40:00,136.26,136.44,136.0,136.38,22700.0,98.5808,98.711,98.3927,98.6676,22700.0
2013-11-06 09:50:00,136.4,136.72,136.37,136.63,21200.0,98.6821,98.9136,98.6604,98.8485,21200.0
2013-11-06 10:00:00,136.58,136.69,136.47,136.51,11000.0,98.8123,98.8919,98.7328,98.7617,11000.0
2013-11-06 10:10:00,136.51,136.58,136.26,136.38,35400.0,98.7617,98.8123,98.5808,98.6676,35400.0
2013-11-06 10:20:00,136.38,136.61,136.25,136.3,67800.0,98.6676,98.834,98.5736,98.6098,67800.0
2013-11-06 10:30:00,136.25,136.25,136.01,136.11,11800.0,98.5736,98.5736,98.4,98.4723,11800.0
2013-11-06 10:40:00,136.11,136.3,136.08,136.17,13000.0,98.4723,98.6098,98.4506,98.5157,13000.0
2013-11-06 10:50:00,136.14,136.24,136.01,136.24,23100.0,98.494,98.5664,98.4,98.5664,23100.0
2013-11-06 11:00:00,136.21,136.21,135.97,136.1,22100.0,98.5446,98.5446,98.371,98.4651,22100.0
2013-11-06 11:10:00,136.11,136.17,136.09,136.11,18400.0,98.4723,98.5157,98.4578,98.4723,18400.0
2013-11-06 11:20:00,136.12,136.2,136.08,136.11,30600.0,98.4795,98.5374,98.4506,98.4723,30600.0
2013-11-06 11:30:00,136.13,136.16,136.0,136.01,8500.0,98.4868,98.5085,98.3927,98.4,8500.0
2013-11-06 11:40:00,136.01,136.18,136.01,136.18,9900.0,98.4,98.5229,98.4,98.5229,9900.0
2013-11-06 11:50:00,136.19,136.28,136.13,136.13,6500.0,98.5302,98.5953,98.4868,98.4868,6500.0
2013-11-06 12:00:00,136.1,136.33,136.07,136.31,12500.0,98.4651,98.6315,98.4434,98.617,12500.0
2013-11-06 12:10:00,136.29,136.43,136.29,136.4,9800.0,98.6025,98.7038,98.6025,98.6821,9800.0
2013-11-06 12:20:00,136.39,136.55,136.39,136.49,9400.0,98.6749,98.7906,98.6749,98.7472,9400.0
2013-11-06 12:30:00,136.52,136.68,136.49,136.57,10400.0,98.7689,98.8847,98.7472,98.8051,10400.0
2013-11-06 12:40:00,136.55,136.59,136.46,136.5,7200.0,98.7906,98.8196,98.7255,98.7545,7200.0
2013-11-06 12:50:00,136.46,136.48,136.39,136.42,5400.0,98.7255,98.74,98.6749,98.6966,5400.0
2013-11-06 13:00:00,136.42,136.52,136.37,136.52,6200.0,98.6966,98.7689,98.6604,98.7689,6200.0
2013-11-06 13:10:00,136.5,136.5,136.43,136.44,5200.0,98.7545,98.7545,98.7038,98.711,5200.0
2013-11-06 13:20:00,136.44,136.56,136.4,136.55,4600.0,98.711,98.7979,98.6821,98.7906,4600.0
2013-11-06 13:30:00,136.53,136.54,136.45,136.46,7800.0,98.7762,98.7834,98.7183,98.7255,7800.0
2013-11-06 13:40:00,136.42,136.55,136.42,136.48,10600.0,98.6966,98.7906,98.6966,98.74,10600.0
2013-11-06 13:50:00,136.5,136.6,136.5,136.52,13900.0,98.7545,98.8268,98.7545,98.7689,13900.0
2013-11-06 14:00:00,136.52,136.59,136.35,136.36,16500.0,98.7689,98.8196,98.6459,98.6532,16500.0
2013-11-06 14:10:00,136.39,136.4,136.26,136.28,7600.0,98.6749,98.6821,98.5808,98.5953,7600.0
2013-11-06 14:20:00,136.3,136.34,136.22,136.33,14100.0,98.6098,98.6387,98.5519,98.6315,14100.0
2013-11-06 14:30:00,136.33,136.49,136.33,136.45,11500.0,98.6315,98.7472,98.6315,98.7183,11500.0
2013-11-06 14:40:00,136.45,136.52,136.41,136.47,13400.0,98.7183,98.7689,98.6893,98.7328,13400.0
2013-11-06 14:50:00,136.5,136.52,136.41,136.48,30300.0,98.7545,98.7689,98.6893,98.74,30300.0
2013-11-06 15:00:00,136.47,136.67,136.45,136.66,35200.0,98.7328,98.8774,98.7183,98.8702,35200.0
2013-11-06 15:10:00,136.67,136.83,136.65,136.82,64700.0,98.8774,98.9932,98.863,98.986,64700.0
2013-11-06 15:20:00,136.81,136.93,136.78,136.84,51600.0,98.9787,99.0655,98.957,99.0004,51600.0
2013-11-06 15:30:00,136.84,136.85,136.57,136.63,35500.0,99.0004,99.0077,98.8051,98.8485,35500.0
2013-11-06 15:40:00,136.63,136.64,136.55,136.63,32300.0,98.8485,98.8557,98.7906,98.8485,32300.0
2013-11-06 15:50:00,136.62,136.93,136.62,136.88,74400.0,98.8413,99.0655,98.8413,99.0294,74400.0
2013-11-07 09:30:00,136.89,137.72,136.66,137.72,39100.0,99.0366,99.6371,98.8702,99.6371,39100.0
2013-11-07 09:40:00,137.74,138.15,137.47,137.47,31700.0,99.6516,99.9482,99.4562,99.4562,31700.0
2013-11-07 09:50:00,137.5,137.83,137.14,137.83,18200.0,99.4779,99.7167,99.2175,99.7167,18200.0
2013-11-07 10:00:00,137.78,137.78,137.39,137.39,17500.0,99.6805,99.6805,99.3983,99.3983,17500.0
2013-11-07 10:10:00,137.37,137.5,137.2,137.25,25700.0,99.3839,99.4779,99.2609,99.2971,25700.0
2013-11-07 10:20:00,137.14,137.59,137.08,137.35,27400.0,99.2175,99.543,99.1741,99.3694,27400.0
2013-11-07 10:30:00,137.34,137.56,136.92,136.99,30900.0,99.3622,99.5213,99.0583,99.109,30900.0
2013-11-07 10:40:00,137.0,137.15,136.88,137.01,17500.0,99.1162,99.2247,99.0294,99.1234,17500.0
2013-11-07 10:50:00,137.02,137.12,136.7,136.76,21700.0,99.1307,99.203,98.8991,98.9426,21700.0
2013-11-07 11:00:00,136.74,136.99,136.69,136.81,18900.0,98.9281,99.109,98.8919,98.9787,18900.0
2013-11-07 11:10:00,136.81,137.08,136.7,136.7,43000.0,98.9787,99.1741,98.8991,98.8991,43000.0
2013-11-07 11:20:00,136.71,137.03,136.68,136.95,16600.0,98.9064,99.1379,98.8847,99.08,16600.0
2013-11-07 11:30:00,137.0,137.13,136.84,137.05,31100.0,99.1162,99.2102,99.0004,99.1524,31100.0
2013-11-07 11:40:00,137.06,137.22,137.01,137.19,14500.0,99.1596,99.2754,99.1234,99.2537,14500.0
2013-11-07 11:50:00,137.17,137.31,137.17,137.27,12300.0,99.2392,99.3405,99.2392,99.3115,12300.0
2013-11-07 12:00:00,137.28,137.57,137.28,137.48,27100.0,99.3188,99.5286,99.3188,99.4635,27100.0
2013-11-07 12:10:00,137.46,137.56,137.44,137.47,10400.0,99.449,99.5213,99.4345,99.4562,10400.0
2013-11-07 12:20:00,137.47,137.64,137.46,137.56,38700.0,99.4562,99.5792,99.449,99.5213,38700.0
2013-11-07 12:30:00,137.55,137.63,137.39,137.45,35800.0,99.5141,99.572,99.3983,99.4418,35800.0
2013-11-07 12:40:00,137.49,137.76,137.47,137.58,53900.0,99.4707,99.666,99.4562,99.5358,53900.0
2013-11-07 12:50:00,137.58,137.58,137.42,137.5,19300.0,99.5358,99.5358,99.4201,99.4779,19300.0
2013-11-07 13:00:00,137.46,137.5,137.35,137.47,11700.0,99.449,99.4779,99.3694,99.4562,11700.0
2013-11-07 13:10:00,137.45,137.46,137.35,137.43,11800.0,99.4418,99.449,99.3694,99.4273,11800.0
2013-11-07 13:20:00,137.44,137.46,137.2,137.22,22400.0,99.4345,99.449,99.2609,99.2754,22400.0
2013-11-07 13:30:00,137.19,137.27,137.09,137.25,16500.0,99.2537,99.3115,99.1813,99.2971,16500.0
2013-11-07 13:40:00,137.27,137.3,137.12,137.12,19200.0,99.3115,99.3332,99.203,99.203,19200.0
2013-11-07 13:50:00,137.12,137.22,137.03,137.16,24600.0,99.203,99.2754,99.1379,99.2319,24600.0
2013-11-07 14:00:00,137.19,137.19,136.78,136.87,32900.0,99.2537,99.2537,98.957,99.0221,32900.0
2013-11-07 14:10:00,136.89,137.25,136.89,137.03,28600.0,99.0366,99.2971,99.0366,99.1379,28600.0
2013-11-07 14:20:00,137.03,137.16,136.98,137.09,26500.0,99.1379,99.2319,99.1017,99.1813,26500.0
2013-11-07 14:30:00,137.08,137.08,136.75,136.94,50000.0,99.1741,99.1741,98.9353,99.0728,50000.0
2013-11-07 14:40:00,136.93,137.09,136.89,137.02,25200.0,99.0655,99.1813,99.0366,99.1307,25200.0
2013-11-07 14:50:00,136.99,137.08,136.92,136.97,20100.0,99.109,99.1741,99.0583,99.0945,20100.0
2013-11-07 15:00:00,136.97,136.98,136.77,136.77,19500.0,99.0945,99.1017,98.9498,98.9498,19500.0
2013-11-07 15:10:00,136.77,136.86,136.72,136.76,21100.0,98.9498,99.0149,98.9136,98.9426,21100.0
2013-11-07 15:20:00,136.77,136.81,136.55,136.6,29900.0,98.9498,98.9787,98.7906,98.8268,29900.0
2013-11-07 15:30:00,136.61,136.65,136.44,136.53,47400.0,98.834,98.863,98.711,98.7762,47400.0
2013-11-07 15:40:00,136.53,136.53,136.21,136.24,53000.0,98.7762,98.7762,98.5446,98.5664,53000.0
2013-11-07 15:50:00,136.23,136.38,136.09,136.22,120100.0,98.5591,98.6676,98.4578,98.5519,120100.0
2013-11-08 09:30:00,136.17,136.71,136.01,136.33,44900.0,98.5157,98.9064,98.4,98.6315,44900.0
2013-11-08 09:40:00,136.3,136.87,136.01,136.75,30400.0,98.6098,99.0221,98.4,98.9353,30400.0
2013-11-08 09:50:00,136.77,137.26,136.64,136.75,55800.0,98.9498,99.3043,98.8557,98.9353,55800.0
2013-11-08 10:00:00,136.8,137.27,136.76,137.25,33500.0,98.9715,99.3115,98.9426,99.2971,33500.0
2013-11-08 10:10:00,137.26,137.8,137.18,137.73,20300.0,99.3043,99.695,99.2464,99.6443,20300.0
2013-11-08 10:20:00,137.72,137.79,137.18,137.34,23800.0,99.6371,99.6877,99.2464,99.3622,23800.0
2013-11-08 10:30:00,137.4,137.74,137.4,137.52,23000.0,99.4056,99.6516,99.4056,99.4924,23000.0
2013-11-08 10:40:00,137.6,137.64,137.27,137.44,21800.0,99.5503,99.5792,99.3115,99.4345,21800.0
2013-11-08 10:50:00,137.45,137.8,137.4,137.8,29000.0,99.4418,99.695,99.4056,99.695,29000.0
2013-11-08 11:00:00,137.8,137.84,137.55,137.73,90200.0,99.695,99.7239,99.5141,99.6443,90200.0
2013-11-08 11:10:00,137.71,137.96,137.65,137.87,39500.0,99.6299,99.8107,99.5865,99.7456,39500.0
2013-11-08 11:20:00,137.85,137.97,137.63,137.66,31100.0,99.7311,99.818,99.572,99.5937,31100.0
2013-11-08 11:30:00,137.62,137.78,137.52,137.64,16000.0,99.5647,99.6805,99.4924,99.5792,16000.0
2013-11-08 11:40:00,137.64,137.76,137.5,137.53,18200.0,99.5792,99.666,99.4779,99.4996,18200.0
2013-11-08 11:50:00,137.53,137.62,137.39,137.39,70400.0,99.4996,99.5647,99.3983,99.3983,70400.0
2013-11-08 12:00:00,137.47,137.56,137.38,137.41,14900.0,99.4562,99.5213,99.3911,99.4128,14900.0
2013-11-08 12:10:00,137.39,137.48,137.38,137.42,10500.0,99.3983,99.4635,99.3911,99.4201,10500.0
2013-11-08 12:20:00,137.41,137.5,137.39,137.47,14400.0,99.4128,99.4779,99.3983,99.4562,14400.0
2013-11-08 12:30:00,137.47,137.47,137.37,137.45,7900.0,99.4562,99.4562,99.3839,99.4418,7900.0
2013-11-08 12:40:00,137.45,137.53,137.39,137.44,7800.0,99.4418,99.4996,99.3983,99.4345,7800.0
2013-11-08 12:50:00,137.43,137.43,137.21,137.24,18900.0,99.4273,99.4273,99.2681,99.2898,18900.0
2013-11-08 13:00:00,137.24,137.3,137.23,137.26,5500.0,99.2898,99.3332,99.2826,99.3043,5500.0
2013-11-08 13:10:00,137.25,137.44,137.24,137.42,32200.0,99.2971,99.4345,99.2898,99.4201,32200.0
2013-11-08 13:20:00,137.4,137.66,137.4,137.58,37500.0,99.4056,99.5937,99.4056,99.5358,37500.0
2013-11-08 13:30:00,137.58,137.67,137.54,137.61,7100.0,99.5358,99.6009,99.5069,99.5575,7100.0
2013-11-08 13:40:00,137.64,137.78,137.6,137.69,15800.0,99.5792,99.6805,99.5503,99.6154,15800.0
2013-11-08 13:50:00,137.68,137.68,137.54,137.56,22400.0,99.6082,99.6082,99.5069,99.5213,22400.0
2013-11-08 14:00:00,137.54,137.67,137.48,137.55,13100.0,99.5069,99.6009,99.4635,99.5141,13100.0
2013-11-08 14:10:00,137.57,137.71,137.56,137.64,17700.0,99.5286,99.6299,99.5213,99.5792,17700.0
2013-11-08 14:20:00,137.66,137.75,137.63,137.75,23000.0,99.5937,99.6588,99.572,99.6588,23000.0
2013-11-08 14:30:00,137.74,137.76,137.54,137.56,38900.0,99.6516,99.666,99.5069,99.5213,38900.0
2013-11-08 14:40:00,137.56,137.62,137.54,137.59,12800.0,99.5213,99.5647,99.5069,99.543,12800.0
2013-11-08 14:50:00,137.59,137.72,137.5,137.7,21900.0,99.543,99.6371,99.4779,99.6226,21900.0
2013-11-08 15:00:00,137.69,137.7,137.44,137.56,15600.0,99.6154,99.6226,99.4345,99.5213,15600.0
2013-11-08 15:10:00,137.55,137.68,137.49,137.64,17700.0,99.5141,99.6082,99.4707,99.5792,17700.0
2013-11-08 15:20:00,137.68,137.85,137.63,137.77,22100.0,99.6082,99.7311,99.572,99.6733,22100.0
2013-11-08 15:30:00,137.77,137.86,137.66,137.75,27000.0,99.6733,99.7384,99.5937,99.6588,27000.0
2013-11-08 15:40:00,137.77,137.93,137.7,137.92,43800.0,99.6733,99.789,99.6226,99.7818,43800.0
2013-11-08 15:50:00,137.93,138.15,137.91,138.11,105200.0,99.789,99.9482,99.7746,99.9193,105200.0
2013-11-11 09:30:00,137.92,137.92,137.13,137.37,36800.0,99.7818,99.7818,99.2102,99.3839,36800.0
2013-11-11 09:40:00,137.37,137.37,136.88,137.2,28400.0,99.3839,99.3839,99.0294,99.2609,28400.0
2013-11-11 09:50:00,137.12,137.43,137.1,137.28,41700.0,99.203,99.4273,99.1885,99.3188,41700.0
2013-11-11 10:00:00,137.29,137.36,137.1,137.29,18200.0,99.326,99.3766,99.1885,99.326,18200.0
2013-11-11 10:10:00,137.33,137.33,137.02,137.08,27300.0,99.3549,99.3549,99.1307,99.1741,27300.0
2013-11-11 10:20:00,137.09,137.24,137.0,137.0,27100.0,99.1813,99.2898,99.1162,99.1162,27100.0
2013-11-11 10:30:00,137.0,137.04,136.83,136.87,14200.0,99.1162,99.1451,98.9932,99.0221,14200.0
2013-11-11 10:40:00,136.87,136.88,136.61,136.75,26400.0,99.0221,99.0294,98.834,98.9353,26400.0
2013-11-11 10:50:00,136.74,136.74,136.58,136.72,27100.0,98.9281,98.9281,98.8123,98.9136,27100.0
2013-11-11 11:00:00,136.68,136.68,136.31,136.44,33000.0,98.8847,98.8847,98.617,98.711,33000.0
2013-11-11 11:10:00,136.49,136.49,136.3,136.44,36700.0,98.7472,98.7472,98.6098,98.711,36700.0
2013-11-11 11:20:00,136.45,136.75,136.44,136.59,37700.0,98.7183,98.9353,98.711,98.8196,37700.0
2013-11-11 11:30:00,136.58,136.69,136.53,136.64,21500.0,98.8123,98.8919,98.7762,98.8557,21500.0
2013-11-11 11:40:00,136.65,136.76,136.62,136.74,19500.0,98.863,98.9426,98.8413,98.9281,19500.0
2013-11-11 11:50:00,136.73,136.96,136.67,136.91,22500.0,98.9209,99.0873,98.8774,99.0511,22500.0
2013-11-11 12:00:00,136.89,137.03,136.8,136.99,14800.0,99.0366,99.1379,98.9715,99.109,14800.0
2013-11-11 12:10:00,136.97,137.01,136.86,136.93,20000.0,99.0945,99.1234,99.0149,99.0655,20000.0
2013-11-11 12:20:00,136.98,136.98,136.74,136.78,20500.0,99.1017,99.1017,98.9281,98.957,20500.0
2013-11-11 12:30:00,136.78,137.01,136.76,136.8,36000.0,98.957,99.1234,98.9426,98.9715,36000.0
2013-11-11 12:40:00,136.78,136.94,136.73,136.82,26000.0,98.957,99.0728,98.9209,98.986,26000.0
2013-11-11 12:50:00,136.84,137.14,136.82,137.05,17000.0,99.0004,99.2175,98.986,99.1524,17000.0
2013-11-11 13:00:00,137.06,137.07,136.99,137.04,14500.0,99.1596,99.1668,99.109,99.1451,14500.0
2013-11-11 13:10:00,137.05,137.05,136.96,137.0,7300.0,99.1524,99.1524,99.0873,99.1162,7300.0
2013-11-11 13:20:00,137.02,137.29,137.01,137.25,24300.0,99.1307,99.326,99.1234,99.2971,24300.0
2013-11-11 13:30:00,137.28,137.38,137.27,137.28,7200.0,99.3188,99.3911,99.3115,99.3188,7200.0
2013-11-11 13:40:00,137.27,137.41,137.25,137.33,12000.0,99.3115,99.4128,99.2971,99.3549,12000.0
2013-11-11 13:50:00,137.34,137.54,137.3,137.51,42200.0,99.3622,99.5069,99.3332,99.4852,42200.0
2013-11-11 14:00:00,137.51,137.51,137.35,137.36,9800.0,99.4852,99.4852,99.3694,99.3766,9800.0
2013-11-11 14:10:00,137.34,137.59,137.34,137.52,20400.0,99.3622,99.543,99.3622,99.4924,20400.0
2013-11-11 14:20:00,137.54,137.55,137.44,137.45,12500.0,99.5069,99.5141,99.4345,99.4418,12500.0
2013-11-11 14:30:00,137.44,137.45,137.32,137.35,10100.0,99.4345,99.4418,99.3477,99.3694,10100.0
2013-11-11 14:40:00,137.35,137.36,137.27,137.27,9900.0,99.3694,99.3766,99.3115,99.3115,9900.0
2013-11-11 14:50:00,137.25,137.34,137.2,137.34,11400.0,99.2971,99.3622,99.2609,99.3622,11400.0
2013-11-11 15:00:00,137.32,137.32,137.17,137.31,29300.0,99.3477,99.3477,99.2392,99.3405,29300.0
2013-11-11 15:10:00,137.3,137.4,137.3,137.33,10100.0,99.3332,99.4056,99.3332,99.3549,10100.0
2013-11-11 15:20:00,137.31,137.31,137.27,137.3,9600.0,99.3405,99.3405,99.3115,99.3332,9600.0
2013-11-11 15:30:00,137.29,137.31,137.13,137.29,20900.0,99.326,99.3405,99.2102,99.326,20900.0
2013-11-11 15:40:00,137.3,137.3,137.16,137.19,28800.0,99.3332,99.3332,99.2319,99.2537,28800.0
2013-11-11 15:50:00,137.2,137.27,137.05,137.16,79500.0,99.2609,99.3115,99.1524,99.2319,79500.0
2013-11-12 09:30:00,137.15,137.18,136.73,136.89,44600.0,99.2247,99.2464,98.9209,99.0366,44600.0
2013-11-12 09:40:00,136.86,137.24,136.84,136.97,19500.0,99.0149,99.2898,99.0004,99.0945,19500.0
2013-11-12 09:50:00,137.01,137.01,136.68,136.71,17600.0,99.1234,99.1234,98.8847,98.9064,17600.0
2013-11-12 10:00:00,136.71,136.73,136.4,136.45,17300.0,98.9064,98.9209,98.6821,98.7183,17300.0
2013-11-12 10:10:00,136.5,136.97,136.48,136.87,33500.0,98.7545,99.0945,98.74,99.0221,33500.0
2013-11-12 10:20:00,136.88,136.88,136.6,136.72,33100.0,99.0294,99.0294,98.8268,98.9136,33100.0
2013-11-12 10:30:00,136.78,136.98,136.67,136.93,26300.0,98.957,99.1017,98.8774,99.0655,26300.0
2013-11-12 10:40:00,136.93,137.05,136.66,136.78,49600.0,99.0655,99.1524,98.8702,98.957,49600.0
2013-11-12 10:50:00,136.77,136.94,136.58,136.58,25000.0,98.9498,99.0728,98.8123,98.8123,25000.0
2013-11-12 11:00:00,136.59,136.81,136.59,136.76,19100.0,98.8196,98.9787,98.8196,98.9426,19100.0
2013-11-12 11:10:00,136.8,137.16,136.79,137.14,68600.0,98.9715,99.2319,98.9643,99.2175,68600.0
2013-11-12 11:20:00,137.14,137.2,136.95,137.12,47000.0,99.2175,99.2609,99.08,99.203,47000.0
2013-11-12 11:30:00,137.1,137.14,136.76,136.76,16200.0,99.1885,99.2175,98.9426,98.9426,16200.0
2013-11-12 11:40:00,136.74,136.93,136.74,136.87,22900.0,98.9281,99.0655,98.9281,99.0221,22900.0
2013-11-12 11:50:00,136.9,136.9,136.66,136.66,12500.0,99.0438,99.0438,98.8702,98.8702,12500.0
2013-11-12 12:00:00,136.64,136.83,136.58,136.66,30700.0,98.8557,98.9932,98.8123,98.8702,30700.0
2013-11-12 12:10:00,136.64,136.88,136.58,136.6,35500.0,98.8557,99.0294,98.8123,98.8268,35500.0
2013-11-12 12:20:00,136.61,136.82,136.59,136.8,16100.0,98.834,98.986,98.8196,98.9715,16100.0
2013-11-12 12:30:00,136.78,136.8,136.51,136.51,9000.0,98.957,98.9715,98.7617,98.7617,9000.0
2013-11-12 12:40:00,136.53,136.71,136.49,136.71,17600.0,98.7762,98.9064,98.7472,98.9064,17600.0
2013-11-12 12:50:00,136.7,136.71,136.57,136.57,11800.0,98.8991,98.9064,98.8051,98.8051,11800.0
2013-11-12 13:00:00,136.56,136.65,136.51,136.63,16200.0,98.7979,98.863,98.7617,98.8485,16200.0
2013-11-12 13:10:00,136.62,136.75,136.62,136.71,13800.0,98.8413,98.9353,98.8413,98.9064,13800.0
2013-11-12 13:20:00,136.72,136.76,136.58,136.58,12400.0,98.9136,98.9426,98.8123,98.8123,12400.0
2013-11-12 13:30:00,136.58,136.63,136.51,136.58,25200.0,98.8123,98.8485,98.7617,98.8123,25200.0
2013-11-12 13:40:00,136.59,136.73,136.54,136.71,19800.0,98.8196,98.9209,98.7834,98.9064,19800.0
2013-11-12 13:50:00,136.71,136.71,136.55,136.58,19200.0,98.9064,98.9064,98.7906,98.8123,19200.0
2013-11-12 14:00:00,136.57,136.66,136.55,136.65,40300.0,98.8051,98.8702,98.7906,98.863,40300.0
2013-11-12 14:10:00,136.65,136.65,136.57,136.64,33300.0,98.863,98.863,98.8051,98.8557,33300.0
2013-11-12 14:20:00,136.63,136.68,136.57,136.58,20000.0,98.8485,98.8847,98.8051,98.8123,20000.0
2013-11-12 14:30:00,136.58,136.77,136.58,136.75,27300.0,98.8123,98.9498,98.8123,98.9353,27300.0
2013-11-12 14:40:00,136.72,136.87,136.67,136.87,24100.0,98.9136,99.0221,98.8774,99.0221,24100.0
2013-11-12 14:50:00,136.9,137.0,136.81,136.91,26700.0,99.0438,99.1162,98.9787,99.0511,26700.0
2013-11-12 15:00:00,136.91,137.07,136.91,137.06,25200.0,99.0511,99.1668,99.0511,99.1596,25200.0
2013-11-12 15:10:00,137.08,137.14,137.02,137.07,34200.0,99.1741,99.2175,99.1307,99.1668,34200.0
2013-11-12 15:20:00,137.07,137.16,136.88,136.89,55700.0,99.1668,99.2319,99.0294,99.0366,55700.0
2013-11-12 15:30:00,136.91,137.05,136.91,137.02,89300.0,99.0511,99.1524,99.0511,99.1307,89300.0
2013-11-12 15:40:00,137.0,137.07,136.97,137.05,47800.0,99.1162,99.1668,99.0945,99.1524,47800.0
2013-11-12 15:50:00,137.05,137.24,136.95,137.14,128300.0,99.1524,99.2898,99.08,99.2175,128300.0
2013-11-13 09:30:00,136.54,137.09,136.54,136.79,52800.0,98.7834,99.1813,98.7834,98.9643,52800.0
2013-11-13 09:40:00,136.79,136.87,135.77,135.8,111400.0,98.9643,99.0221,98.2263,98.248,111400.0
2013-11-13 09:50:00,135.82,136.09,135.54,136.09,42700.0,98.2625,98.4578,98.0599,98.4578,42700.0
2013-11-13 10:00:00,136.1,136.14,135.76,135.89,52600.0,98.4651,98.494,98.2191,98.3131,52600.0
2013-11-13 10:10:00,135.85,136.01,135.79,135.9,24300.0,98.2842,98.4,98.2408,98.3204,24300.0
2013-11-13 10:20:00,135.96,136.12,135.96,136.11,22300.0,98.3638,98.4795,98.3638,98.4723,22300.0
2013-11-13 10:30:00,136.13,136.37,136.13,136.35,24200.0,98.4868,98.6604,98.4868,98.6459,24200.0
2013-11-13 10:40:00,136.37,136.42,136.22,136.25,22500.0,98.6604,98.6966,98.5519,98.5736,22500.0
2013-11-13 10:50:00,136.25,136.28,136.09,136.18,23100.0,98.5736,98.5953,98.4578,98.5229,23100.0
2013-11-13 11:00:00,136.18,136.22,136.04,136.1,60300.0,98.5229,98.5519,98.4217,98.4651,60300.0
2013-11-13 11:10:00,136.11,136.2,136.05,136.16,19300.0,98.4723,98.5374,98.4289,98.5085,19300.0
2013-11-13 11:20:00,136.17,136.21,135.98,136.02,17300.0,98.5157,98.5446,98.3782,98.4072,17300.0
2013-11-13 11:30:00,136.02,136.1,135.92,135.96,39000.0,98.4072,98.4651,98.3348,98.3638,39000.0
2013-11-13 11:40:00,135.95,136.08,135.91,136.01,27600.0,98.3565,98.4506,98.3276,98.4,27600.0
2013-11-13 11:50:00,136.02,136.11,136.01,136.06,16300.0,98.4072,98.4723,98.4,98.4361,16300.0
2013-11-13 12:00:00,136.07,136.2,136.06,136.09,39000.0,98.4434,98.5374,98.4361,98.4578,39000.0
2013-11-13 12:10:00,136.12,136.14,135.99,136.08,27700.0,98.4795,98.494,98.3855,98.4506,27700.0
2013-11-13 12:20:00,136.09,136.23,136.08,136.21,47100.0,98.4578,98.5591,98.4506,98.5446,47100.0
2013-11-13 12:30:00,136.21,136.24,136.14,136.23,23500.0,98.5446,98.5664,98.494,98.5591,23500.0
2013-11-13 12:40:00,136.21,136.39,136.17,136.33,27300.0,98.5446,98.6749,98.5157,98.6315,27300.0
2013-11-13 12:50:00,136.33,136.46,136.31,136.4,17000.0,98.6315,98.7255,98.617,98.6821,17000.0
2013-11-13 13:00:00,136.41,136.46,136.3,136.35,22800.0,98.6893,98.7255,98.6098,98.6459,22800.0
2013-11-13 13:10:00,136.34,136.36,136.19,136.25,31600.0,98.6387,98.6532,98.5302,98.5736,31600.0
2013-11-13 13:20:00,136.29,136.36,136.22,136.32,43600.0,98.6025,98.6532,98.5519,98.6242,43600.0
2013-11-13 13:30:00,136.31,136.34,136.23,136.27,43900.0,98.617,98.6387,98.5591,98.5881,43900.0
2013-11-13 13:40:00,136.28,136.34,136.23,136.32,31400.0,98.5953,98.6387,98.5591,98.6242,31400.0
2013-11-13 13:50:00,136.33,136.36,136.3,136.34,24900.0,98.6315,98.6532,98.6098,98.6387,24900.0
2013-11-13 14:00:00,136.34,136.53,136.33,136.46,28800.0,98.6387,98.7762,98.6315,98.7255,28800.0
2013-11-13 14:10:00,136.48,136.48,136.36,136.41,23800.0,98.74,98.74,98.6532,98.6893,23800.0
2013-11-13 14:20:00,136.41,136.59,136.41,136.54,20200.0,98.6893,98.8196,98.6893,98.7834,20200.0
2013-11-13 14:30:00,136.51,136.53,136.44,136.46,33200.0,98.7617,98.7762,98.711,98.7255,33200.0
2013-11-13 14:40:00,136.46,136.46,136.39,136.44,58800.0,98.7255,98.7255,98.6749,98.711,58800.0
2013-11-13 14:50:00,136.44,136.48,136.34,136.46,52500.0,98.711,98.74,98.6387,98.7255,52500.0
2013-11-13 15:00:00,136.46,136.49,136.42,136.48,45900.0,98.7255,98.7472,98.6966,98.74,45900.0
2013-11-13 15:10:00,136.48,136.79,136.47,136.79,30300.0,98.74,98.9643,98.7328,98.9643,30300.0
2013-11-13 15:20:00,136.78,137.01,136.77,136.97,35700.0,98.957,99.1234,98.9498,99.0945,35700.0
2013-11-13 15:30:00,136.96,137.19,136.89,137.16,88500.0,99.0873,99.2537,99.0366,99.2319,88500.0
2013-11-13 15:40:00,137.18,137.38,137.16,137.36,63400.0,99.2464,99.3911,99.2319,99.3766,63400.0
2013-11-13 15:50:00,137.36,137.37,137.19,137.24,111200.0,99.3766,99.3839,99.2537,99.2898,111200.0
2013-11-14 09:30:00,137.74,137.9,137.21,137.82,54400.0,99.6516,99.7673,99.2681,99.7094,54400.0
2013-11-14 09:40:00,137.82,137.82,137.13,137.25,43300.0,99.7094,99.7094,99.2102,99.2971,43300.0
2013-11-14 09:50:00,137.25,137.25,137.02,137.2,19800.0,99.2971,99.2971,99.1307,99.2609,19800.0
2013-11-14 10:00:00,137.23,137.47,137.0,137.36,11500.0,99.2826,99.4562,99.1162,99.3766,11500.0
2013-11-14 10:10:00,137.32,137.76,137.3,137.69,14700.0,99.3477,99.666,99.3332,99.6154,14700.0
2013-11-14 10:20:00,137.72,137.79,137.5,137.57,8500.0,99.6371,99.6877,99.4779,99.5286,8500.0
2013-11-14 10:30:00,137.6,137.84,137.5,137.84,10400.0,99.5503,99.7239,99.4779,99.7239,10400.0
2013-11-14 10:40:00,137.82,137.89,137.73,137.84,8400.0,99.7094,99.7601,99.6443,99.7239,8400.0
2013-11-14 10:50:00,137.8,137.83,137.71,137.81,9900.0,99.695,99.7167,99.6299,99.7022,9900.0
2013-11-14 11:00:00,137.78,137.88,137.7,137.88,11400.0,99.6805,99.7529,99.6226,99.7529,11400.0
2013-11-14 11:10:00,137.87,138.14,137.84,138.07,22700.0,99.7456,99.941,99.7239,99.8903,22700.0
2013-11-14 11:20:00,138.06,138.1,137.91,137.96,23900.0,99.8831,99.912,99.7746,99.8107,23900.0
2013-11-14 11:30:00,138.01,138.02,137.55,137.55,17500.0,99.8469,99.8541,99.5141,99.5141,17500.0
2013-11-14 11:40:00,137.57,137.75,137.54,137.66,12300.0,99.5286,99.6588,99.5069,99.5937,12300.0
2013-11-14 11:50:00,137.69,137.86,137.69,137.73,8300.0,99.6154,99.7384,99.6154,99.6443,8300.0
2013-11-14 12:00:00,137.7,137.8,137.63,137.74,11600.0,99.6226,99.695,99.572,99.6516,11600.0
2013-11-14 12:10:00,137.75,137.84,137.69,137.69,16400.0,99.6588,99.7239,99.6154,99.6154,16400.0
2013-11-14 12:20:00,137.68,137.83,137.68,137.82,6800.0,99.6082,99.7167,99.6082,99.7094,6800.0
2013-11-14 12:30:00,137.81,137.91,137.81,137.82,6800.0,99.7022,99.7746,99.7022,99.7094,6800.0
2013-11-14 12:40:00,137.82,137.88,137.78,137.84,12800.0,99.7094,99.7529,99.6805,99.7239,12800.0
2013-11-14 12:50:00,137.85,137.9,137.84,137.86,8800.0,99.7311,99.7673,99.7239,99.7384,8800.0
2013-11-14 13:00:00,137.86,137.97,137.82,137.86,10100.0,99.7384,99.818,99.7094,99.7384,10100.0
2013-11-14 13:10:00,137.86,138.0,137.86,137.97,14100.0,99.7384,99.8397,99.7384,99.818,14100.0
2013-11-14 13:20:00,137.97,138.02,137.94,137.96,14800.0,99.818,99.8541,99.7963,99.8107,14800.0
2013-11-14 13:30:00,137.98,138.01,137.93,137.95,19900.0,99.8252,99.8469,99.789,99.8035,19900.0
2013-11-14 13:40:00,137.94,138.01,137.92,137.99,14400.0,99.7963,99.8469,99.7818,99.8324,14400.0
2013-11-14 13:50:00,138.01,138.06,137.92,138.04,27200.0,99.8469,99.8831,99.7818,99.8686,27200.0
2013-11-14 14:00:00,138.03,138.05,137.92,137.99,24000.0,99.8614,99.8758,99.7818,99.8324,24000.0
2013-11-14 14:10:00,138.0,138.09,138.0,138.07,11500.0,99.8397,99.9048,99.8397,99.8903,11500.0
2013-11-14 14:20:00,138.06,138.2,138.06,138.17,17100.0,99.8831,99.9844,99.8831,99.9627,17100.0
2013-11-14 14:30:00,138.19,138.2,138.09,138.16,12100.0,99.9771,99.9844,99.9048,99.9554,12100.0
2013-11-14 14:40:00,138.16,138.27,138.15,138.16,18100.0,99.9554,100.035,99.9482,99.9554,18100.0
2013-11-14 14:50:00,138.16,138.17,138.07,138.08,12400.0,99.9554,99.9627,99.8903,99.8975,12400.0
2013-11-14 15:00:00,138.1,138.13,138.01,138.13,17900.0,99.912,99.9337,99.8469,99.9337,17900.0
2013-11-14 15:10:00,138.14,138.25,138.12,138.17,22800.0,99.941,100.0205,99.9265,99.9627,22800.0
2013-11-14 15:20:00,138.16,138.18,138.05,138.07,28300.0,99.9554,99.9699,99.8758,99.8903,28300.0
2013-11-14 15:30:00,138.07,138.09,138.03,138.08,26900.0,99.8903,99.9048,99.8614,99.8975,26900.0
2013-11-14 15:40:00,138.07,138.4,138.07,138.37,46200.0,99.8903,100.1291,99.8903,100.1074,46200.0
2013-11-14 15:50:00,138.38,138.39,138.06,138.27,95700.0,100.1146,100.1218,99.8831,100.035,95700.0
2013-11-15 09:30:00,137.93,138.04,137.08,137.08,163200.0,99.789,99.8686,99.1741,99.1741,163200.0
2013-11-15 09:40:00,137.13,137.3,136.39,136.52,78100.0,99.2102,99.3332,98.6749,98.7689,78100.0
2013-11-15 09:50:00,136.51,137.0,136.49,137.0,29900.0,98.7617,99.1162,98.7472,99.1162,29900.0
2013-11-15 10:00:00,136.9,136.99,136.63,136.77,25300.0,99.0438,99.109,98.8485,98.9498,25300.0
2013-11-15 10:10:00,136.75,136.99,136.7,136.92,44900.0,98.9353,99.109,98.8991,99.0583,44900.0
2013-11-15 10:20:00,136.96,137.14,136.96,137.02,27400.0,99.0873,99.2175,99.0873,99.1307,27400.0
2013-11-15 10:30:00,137.07,137.17,136.87,136.89,23400.0,99.1668,99.2392,99.0221,99.0366,23400.0
2013-11-15 10:40:00,136.93,136.96,136.85,136.93,23000.0,99.0655,99.0873,99.0077,99.0655,23000.0
2013-11-15 10:50:00,136.93,137.16,136.85,137.15,23000.0,99.0655,99.2319,99.0077,99.2247,23000.0
2013-11-15 11:00:00,137.14,137.16,137.08,137.08,21500.0,99.2175,99.2319,99.1741,99.1741,21500.0
2013-11-15 11:10:00,137.06,137.15,137.01,137.09,17000.0,99.1596,99.2247,99.1234,99.1813,17000.0
2013-11-15 11:20:00,137.09,137.15,137.02,137.03,14100.0,99.1813,99.2247,99.1307,99.1379,14100.0
2013-11-15 11:30:00,137.04,137.1,136.88,136.88,24500.0,99.1451,99.1885,99.0294,99.0294,24500.0
2013-11-15 11:40:00,136.87,136.98,136.8,136.98,15600.0,99.0221,99.1017,98.9715,99.1017,15600.0
2013-11-15 11:50:00,136.98,136.98,136.83,136.93,16800.0,99.1017,99.1017,98.9932,99.0655,16800.0
2013-11-15 12:00:00,136.93,136.95,136.82,136.88,18300.0,99.0655,99.08,98.986,99.0294,18300.0
2013-11-15 12:10:00,136.88,136.89,136.81,136.83,14200.0,99.0294,99.0366,98.9787,98.9932,14200.0
2013-11-15 12:20:00,136.82,136.86,136.8,136.8,12400.0,98.986,99.0149,98.9715,98.9715,12400.0
2013-11-15 12:30:00,136.83,136.9,136.8,136.87,15900.0,98.9932,99.0438,98.9715,99.0221,15900.0
2013-11-15 12:40:00,136.85,136.97,136.83,136.92,9000.0,99.0077,99.0945,98.9932,99.0583,9000.0
2013-11-15 12:50:00,136.93,136.93,136.86,136.88,14300.0,99.0655,99.0655,99.0149,99.0294,14300.0
2013-11-15 13:00:00,136.89,136.98,136.87,136.87,11500.0,99.0366,99.1017,99.0221,99.0221,11500.0
2013-11-15 13:10:00,136.9,136.99,136.88,136.91,43800.0,99.0438,99.109,99.0294,99.0511,43800.0
2013-11-15 13:20:00,136.91,136.96,136.9,136.94,12200.0,99.0511,99.0873,99.0438,99.0728,12200.0
2013-11-15 13:30:00,136.93,137.09,136.93,137.09,16300.0,99.0655,99.1813,99.0655,99.1813,16300.0
2013-11-15 13:40:00,137.09,137.14,137.02,137.06,24900.0,99.1813,99.2175,99.1307,99.1596,24900.0
2013-11-15 13:50:00,137.06,137.06,136.79,136.8,38800.0,99.1596,99.1596,98.9643,98.9715,38800.0
2013-11-15 14:00:00,136.8,136.83,136.76,136.79,27100.0,98.9715,98.9932,98.9426,98.9643,27100.0
2013-11-15 14:10:00,136.8,136.84,136.75,136.84,15400.0,98.9715,99.0004,98.9353,99.0004,15400.0
2013-11-15 14:20:00,136.84,136.91,136.83,136.88,24900.0,99.0004,99.0511,98.9932,99.0294,24900.0
2013-11-15 14:30:00,136.89,137.11,136.88,137.03,38200.0,99.0366,99.1958,99.0294,99.1379,38200.0
2013-11-15 14:40:00,137.02,137.04,136.91,136.92,40000.0,99.1307,99.1451,99.0511,99.0583,40000.0
2013-11-15 14:50:00,136.91,137.01,136.77,136.85,51800.0,99.0511,99.1234,98.9498,99.0077,51800.0
2013-11-15 15:00:00,136.87,137.07,136.86,137.07,48100.0,99.0221,99.1668,99.0149,99.1668,48100.0
2013-11-15 15:10:00,137.06,137.12,136.96,137.06,77100.0,99.1596,99.203,99.0873,99.1596,77100.0
2013-11-15 15:20:00,137.07,137.12,137.01,137.06,73600.0,99.1668,99.203,99.1234,99.1596,73600.0
2013-11-15 15:30:00,137.07,137.31,137.07,137.27,72900.0,99.1668,99.3405,99.1668,99.3115,72900.0
2013-11-15 15:40:00,137.27,137.3,137.1,137.15,82800.0,99.3115,99.3332,99.1885,99.2247,82800.0
2013-11-15 15:50:00,137.17,137.48,137.09,137.44,141700.0,99.2392,99.4635,99.1813,99.4345,141700.0
2013-11-18 09:30:00,137.62,138.68,137.62,138.5,75200.0,99.5647,100.3316,99.5647,100.2014,75200.0
2013-11-18 09:40:00,138.52,138.6,138.13,138.36,24200.0,100.2159,100.2738,99.9337,100.1001,24200.0
2013-11-18 09:50:00,138.29,138.4,138.06,138.09,30800.0,100.0495,100.1291,99.8831,99.9048,30800.0
2013-11-18 10:00:00,138.06,138.29,137.95,138.24,22100.0,99.8831,100.0495,99.8035,100.0133,22100.0
2013-11-18 10:10:00,138.2,138.45,138.15,138.42,15300.0,99.9844,100.1652,99.9482,100.1435,15300.0
2013-11-18 10:20:00,138.43,138.71,138.43,138.45,22600.0,100.1508,100.3533,100.1508,100.1652,22600.0
2013-11-18 10:30:00,138.45,138.51,138.38,138.4,10900.0,100.1652,100.2086,100.1146,100.1291,10900.0
2013-11-18 10:40:00,138.39,138.49,138.38,138.41,15000.0,100.1218,100.1942,100.1146,100.1363,15000.0
2013-11-18 10:50:00,138.45,138.49,138.4,138.47,10500.0,100.1652,100.1942,100.1291,100.1797,10500.0
2013-11-18 11:00:00,138.46,138.57,138.41,138.52,24100.0,100.1725,100.252,100.1363,100.2159,24100.0
2013-11-18 11:10:00,138.53,138.6,138.42,138.5,23200.0,100.2231,100.2738,100.1435,100.2014,23200.0
2013-11-18 11:20:00,138.52,138.53,138.42,138.53,15500.0,100.2159,100.2231,100.1435,100.2231,15500.0
2013-11-18 11:30:00,138.53,138.55,138.31,138.31,11700.0,100.2231,100.2376,100.0639,100.0639,11700.0
2013-11-18 11:40:00,138.32,138.39,138.27,138.31,21400.0,100.0712,100.1218,100.035,100.0639,21400.0
2013-11-18 11:50:00,138.34,138.49,138.34,138.48,18200.0,100.0857,100.1942,100.0857,100.1869,18200.0
2013-11-18 12:00:00,138.46,138.58,138.43,138.47,18100.0,100.1725,100.2593,100.1508,100.1797,18100.0
2013-11-18 12:10:00,138.48,138.6,138.44,138.6,15100.0,100.1869,100.2738,100.158,100.2738,15100.0
2013-11-18 12:20:00,138.58,138.61,138.43,138.48,17300.0,100.2593,100.281,100.1508,100.1869,17300.0
2013-11-18 12:30:00,138.51,138.57,138.43,138.44,15100.0,100.2086,100.252,100.1508,100.158,15100.0
2013-11-18 12:40:00,138.42,138.42,138.33,138.36,12300.0,100.1435,100.1435,100.0784,100.1001,12300.0
2013-11-18 12:50:00,138.32,138.38,138.29,138.36,6900.0,100.0712,100.1146,100.0495,100.1001,6900.0
2013-11-18 13:00:00,138.34,138.35,138.2,138.28,14000.0,100.0857,100.0929,99.9844,100.0422,14000.0
2013-11-18 13:10:00,138.28,138.4,138.28,138.35,15400.0,100.0422,100.1291,100.0422,100.0929,15400.0
2013-11-18 13:20:00,138.37,138.56,138.36,138.52,32400.0,100.1074,100.2448,100.1001,100.2159,32400.0
2013-11-18 13:30:00,138.53,138.67,138.52,138.65,11900.0,100.2231,100.3244,100.2159,100.3099,11900.0
2013-11-18 13:40:00,138.65,138.66,138.59,138.62,23100.0,100.3099,100.3172,100.2665,100.2882,23100.0
2013-11-18 13:50:00,138.59,138.64,138.58,138.62,19300.0,100.2665,100.3027,100.2593,100.2882,19300.0
2013-11-18 14:00:00,138.66,138.72,138.63,138.7,16800.0,100.3172,100.3606,100.2955,100.3461,16800.0
2013-11-18 14:10:00,138.7,138.81,138.7,138.81,24100.0,100.3461,100.4257,100.3461,100.4257,24100.0
2013-11-18 14:20:00,138.8,138.85,138.79,138.8,17600.0,100.4184,100.4546,100.4112,100.4184,17600.0
2013-11-18 14:30:00,138.78,138.78,138.5,138.57,31400.0,100.404,100.404,100.2014,100.252,31400.0
2013-11-18 14:40:00,138.58,138.59,138.37,138.38,15300.0,100.2593,100.2665,100.1074,100.1146,15300.0
2013-11-18 14:50:00,138.38,138.43,138.23,138.23,9600.0,100.1146,100.1508,100.0061,100.0061,9600.0
2013-11-18 15:00:00,138.24,138.25,138.09,138.09,21000.0,100.0133,100.0205,99.9048,99.9048,21000.0
2013-11-18 15:10:00,138.08,138.11,137.84,137.95,21900.0,99.8975,99.9193,99.7239,99.8035,21900.0
2013-11-18 15:20:00,137.95,137.95,137.71,137.82,20500.0,99.8035,99.8035,99.6299,99.7094,20500.0
2013-11-18 15:30:00,137.81,137.89,137.68,137.82,25300.0,99.7022,99.7601,99.6082,99.7094,25300.0
2013-11-18 15:40:00,137.82,137.91,137.79,137.81,27800.0,99.7094,99.7746,99.6877,99.7022,27800.0
2013-11-18 15:50:00,137.82,137.88,137.64,137.88,43200.0,99.7094,99.7529,99.5792,99.7529,43200.0
2013-11-19 09:30:00,138.11,138.22,137.72,138.13,36700.0,99.9193,99.9988,99.6371,99.9337,36700.0
2013-11-19 09:40:00,138.18,138.35,137.88,138.09,24700.0,99.9699,100.0929,99.7529,99.9048,24700.0
2013-11-19 09:50:00,138.13,138.47,138.13,138.35,17700.0,99.9337,100.1797,99.9337,100.0929,17700.0
2013-11-19 10:00:00,138.4,138.59,138.35,138.49,27200.0,100.1291,100.2665,100.0929,100.1942,27200.0
2013-11-19 10:10:00,138.5,138.68,138.43,138.65,18100.0,100.2014,100.3316,100.1508,100.3099,18100.0
2013-11-19 10:20:00,138.66,138.86,138.66,138.8,20300.0,100.3172,100.4619,100.3172,100.4184,20300.0
2013-11-19 10:30:00,138.79,138.96,138.73,138.91,14000.0,100.4112,100.5342,100.3678,100.498,14000.0
2013-11-19 10:40:00,138.88,138.99,138.84,138.85,12400.0,100.4763,100.5559,100.4474,100.4546,12400.0
2013-11-19 10:50:00,138.85,138.94,138.84,138.89,10700.0,100.4546,100.5197,100.4474,100.4836,10700.0
2013-11-19 11:00:00,138.9,138.92,138.6,138.65,15200.0,100.4908,100.5053,100.2738,100.3099,15200.0
2013-11-19 11:10:00,138.64,138.66,138.46,138.62,12500.0,100.3027,100.3172,100.1725,100.2882,12500.0
2013-11-19 11:20:00,138.61,138.64,138.49,138.6,9500.0,100.281,100.3027,100.1942,100.2738,9500.0
2013-11-19 11:30:00,138.6,138.63,138.33,138.33,11500.0,100.2738,100.2955,100.0784,100.0784,11500.0
2013-11-19 11:40:00,138.34,138.39,138.13,138.34,14800.0,100.0857,100.1218,99.9337,100.0857,14800.0
2013-11-19 11:50:00,138.34,138.52,138.27,138.52,9400.0,100.0857,100.2159,100.035,100.2159,9400.0
2013-11-19 12:00:00,138.49,138.66,138.47,138.64,9000.0,100.1942,100.3172,100.1797,100.3027,9000.0
2013-11-19 12:10:00,138.63,138.67,138.53,138.55,7400.0,100.2955,100.3244,100.2231,100.2376,7400.0
2013-11-19 12:20:00,138.56,138.76,138.51,138.7,9900.0,100.2448,100.3895,100.2086,100.3461,9900.0
2013-11-19 12:30:00,138.68,138.74,138.55,138.7,22800.0,100.3316,100.375,100.2376,100.3461,22800.0
2013-11-19 12:40:00,138.72,138.85,138.66,138.79,10300.0,100.3606,100.4546,100.3172,100.4112,10300.0
2013-11-19 12:50:00,138.76,138.81,138.61,138.62,7400.0,100.3895,100.4257,100.281,100.2882,7400.0
2013-11-19 13:00:00,138.61,138.76,138.55,138.75,24600.0,100.281,100.3895,100.2376,100.3823,24600.0
2013-11-19 13:10:00,138.77,139.2,138.76,139.11,66400.0,100.3967,100.7078,100.3895,100.6427,66400.0
2013-11-19 13:20:00,139.11,139.18,138.9,138.99,33200.0,100.6427,100.6934,100.4908,100.5559,33200.0
2013-11-19 13:30:00,138.97,139.03,138.88,138.92,24800.0,100.5414,100.5848,100.4763,100.5053,24800.0
2013-11-19 13:40:00,138.9,139.15,138.9,139.04,24900.0,100.4908,100.6717,100.4908,100.5921,24900.0
2013-11-19 13:50:00,139.03,139.06,138.97,139.04,22400.0,100.5848,100.6066,100.5414,100.5921,22400.0
2013-11-19 14:00:00,139.03,139.22,139.03,139.07,33600.0,100.5848,100.7223,100.5848,100.6138,33600.0
2013-11-19 14:10:00,139.05,139.21,139.05,139.14,29500.0,100.5993,100.7151,100.5993,100.6644,29500.0
2013-11-19 14:20:00,139.17,139.17,138.96,139.01,16900.0,100.6861,100.6861,100.5342,100.5704,16900.0
2013-11-19 14:30:00,139.03,139.31,139.02,139.29,20600.0,100.5848,100.7874,100.5776,100.773,20600.0
2013-11-19 14:40:00,139.31,139.32,139.18,139.2,23600.0,100.7874,100.7947,100.6934,100.7078,23600.0
2013-11-19 14:50:00,139.22,139.22,139.1,139.16,11400.0,100.7223,100.7223,100.6355,100.6789,11400.0
2013-11-19 15:00:00,139.16,139.27,139.12,139.22,25400.0,100.6789,100.7585,100.65,100.7223,25400.0
2013-11-19 15:10:00,139.2,139.35,139.19,139.35,22000.0,100.7078,100.8164,100.7006,100.8164,22000.0
2013-11-19 15:20:00,139.35,139.36,139.2,139.23,30900.0,100.8164,100.8236,100.7078,100.7295,30900.0
2013-11-19 15:30:00,139.24,139.24,139.04,139.07,26300.0,100.7368,100.7368,100.5921,100.6138,26300.0
2013-11-19 15:40:00,139.07,139.09,138.86,138.92,35200.0,100.6138,100.6283,100.4619,100.5053,35200.0
2013-11-19 15:50:00,138.9,139.03,138.84,138.96,64000.0,100.4908,100.5848,100.4474,100.5342,64000.0
2013-11-20 09:30:00,138.84,138.84,138.02,138.02,47300.0,100.4474,100.4474,99.8541,99.8541,47300.0
2013-11-20 09:40:00,138.05,138.09,137.5,138.02,36100.0,99.8758,99.9048,99.4779,99.8541,36100.0
2013-11-20 09:50:00,138.01,138.54,138.01,138.54,17500.0,99.8469,100.2303,99.8469,100.2303,17500.0
2013-11-20 10:00:00,138.47,138.49,138.08,138.19,48700.0,100.1797,100.1942,99.8975,99.9771,48700.0
2013-11-20 10:10:00,138.23,138.44,138.15,138.44,24200.0,100.0061,100.158,99.9482,100.158,24200.0
2013-11-20 10:20:00,138.44,138.83,138.42,138.58,17500.0,100.158,100.4402,100.1435,100.2593,17500.0
2013-11-20 10:30:00,138.51,138.57,138.22,138.33,10600.0,100.2086,100.252,99.9988,100.0784,10600.0
2013-11-20 10:40:00,138.29,138.48,138.2,138.46,15800.0,100.0495,100.1869,99.9844,100.1725,15800.0
2013-11-20 10:50:00,138.41,138.63,138.34,138.45,16300.0,100.1363,100.2955,100.0857,100.1652,16300.0
2013-11-20 11:00:00,138.5,138.55,138.31,138.49,10400.0,100.2014,100.2376,100.0639,100.1942,10400.0
2013-11-20 11:10:00,138.5,138.56,138.4,138.56,7000.0,100.2014,100.2448,100.1291,100.2448,7000.0
2013-11-20 11:20:00,138.5,138.56,138.43,138.56,6000.0,100.2014,100.2448,100.1508,100.2448,6000.0
2013-11-20 11:30:00,138.5,138.56,138.43,138.46,7400.0,100.2014,100.2448,100.1508,100.1725,7400.0
2013-11-20 11:40:00,138.5,138.58,138.38,138.5,36800.0,100.2014,100.2593,100.1146,100.2014,36800.0
2013-11-20 11:50:00,138.51,138.59,138.42,138.43,7200.0,100.2086,100.2665,100.1435,100.1508,7200.0
2013-11-20 12:00:00,138.44,138.5,138.38,138.43,6600.0,100.158,100.2014,100.1146,100.1508,6600.0
2013-11-20 12:10:00,138.43,138.47,138.39,138.46,6200.0,100.1508,100.1797,100.1218,100.1725,6200.0
2013-11-20 12:20:00,138.42,138.46,138.36,138.36,4000.0,100.1435,100.1725,100.1001,100.1001,4000.0
2013-11-20 12:30:00,138.36,138.47,138.34,138.39,6900.0,100.1001,100.1797,100.0857,100.1218,6900.0
2013-11-20 12:40:00,138.36,138.45,138.33,138.37,3800.0,100.1001,100.1652,100.0784,100.1074,3800.0
2013-11-20 12:50:00,138.35,138.43,138.35,138.42,6200.0,100.0929,100.1508,100.0929,100.1435,6200.0
2013-11-20 13:00:00,138.42,138.46,138.41,138.42,7400.0,100.1435,100.1725,100.1363,100.1435,7400.0
2013-11-20 13:10:00,138.42,138.48,138.42,138.44,6900.0,100.1435,100.1869,100.1435,100.158,6900.0
2013-11-20 13:20:00,138.43,138.45,138.41,138.45,12700.0,100.1508,100.1652,100.1363,100.1652,12700.0
2013-11-20 13:30:00,138.44,138.44,138.35,138.36,6600.0,100.158,100.158,100.0929,100.1001,6600.0
2013-11-20 13:40:00,138.36,138.43,138.36,138.36,13100.0,100.1001,100.1508,100.1001,100.1001,13100.0
2013-11-20 13:50:00,138.37,138.39,138.31,138.38,21300.0,100.1074,100.1218,100.0639,100.1146,21300.0
2013-11-20 14:00:00,138.4,138.4,137.96,137.98,39000.0,100.1291,100.1291,99.8107,99.8252,39000.0
2013-11-20 14:10:00,137.99,137.99,137.6,137.88,19600.0,99.8324,99.8324,99.5503,99.7529,19600.0
2013-11-20 14:20:00,137.88,137.88,137.73,137.81,10300.0,99.7529,99.7529,99.6443,99.7022,10300.0
2013-11-20 14:30:00,137.75,137.78,137.53,137.53,60600.0,99.6588,99.6805,99.4996,99.4996,60600.0
2013-11-20 14:40:00,137.56,137.75,137.41,137.44,36900.0,99.5213,99.6588,99.4128,99.4345,36900.0
2013-11-20 14:50:00,137.42,137.5,137.35,137.47,22900.0,99.4201,99.4779,99.3694,99.4562,22900.0
2013-11-20 15:00:00,137.46,137.49,136.99,137.0,22900.0,99.449,99.4707,99.109,99.1162,22900.0
2013-11-20 15:10:00,137.03,137.21,137.0,137.13,17400.0,99.1379,99.2681,99.1162,99.2102,17400.0
2013-11-20 15:20:00,137.13,137.28,137.08,137.25,17200.0,99.2102,99.3188,99.1741,99.2971,17200.0
2013-11-20 15:30:00,137.24,137.25,137.06,137.23,28500.0,99.2898,99.2971,99.1596,99.2826,28500.0
2013-11-20 15:40:00,137.24,137.34,137.05,137.13,27000.0,99.2898,99.3622,99.1524,99.2102,27000.0
2013-11-20 15:50:00,137.13,137.26,137.02,137.21,54700.0,99.2102,99.3043,99.1307,99.2681,54700.0
2013-11-21 09:30:00,137.63,138.47,137.26,138.0,34800.0,99.572,100.1797,99.3043,99.8397,34800.0
2013-11-21 09:40:00,137.91,138.35,137.91,138.01,8500.0,99.7746,100.0929,99.7746,99.8469,8500.0
2013-11-21 09:50:00,138.01,138.38,137.98,138.36,21900.0,99.8469,100.1146,99.8252,100.1001,21900.0
2013-11-21 10:00:00,138.36,138.75,138.29,138.75,20000.0,100.1001,100.3823,100.0495,100.3823,20000.0
2013-11-21 10:10:00,138.78,138.78,138.45,138.47,33800.0,100.404,100.404,100.1652,100.1797,33800.0
2013-11-21 10:20:00,138.46,138.58,138.42,138.55,17500.0,100.1725,100.2593,100.1435,100.2376,17500.0
2013-11-21 10:30:00,138.56,138.73,138.55,138.66,24600.0,100.2448,100.3678,100.2376,100.3172,24600.0
2013-11-21 10:40:00,138.67,138.87,138.64,138.69,30100.0,100.3244,100.4691,100.3027,100.3389,30100.0
2013-11-21 10:50:00,138.69,138.72,138.46,138.51,24800.0,100.3389,100.3606,100.1725,100.2086,24800.0
2013-11-21 11:00:00,138.55,138.69,138.55,138.62,20200.0,100.2376,100.3389,100.2376,100.2882,20200.0
2013-11-21 11:10:00,138.65,138.95,138.65,138.94,14500.0,100.3099,100.527,100.3099,100.5197,14500.0
2013-11-21 11:20:00,138.95,139.0,138.76,138.86,22100.0,100.527,100.5631,100.3895,100.4619,22100.0
2013-11-21 11:30:00,138.9,138.94,138.59,138.72,19800.0,100.4908,100.5197,100.2665,100.3606,19800.0
2013-11-21 11:40:00,138.74,138.97,138.63,138.94,17000.0,100.375,100.5414,100.2955,100.5197,17000.0
2013-11-21 11:50:00,138.94,138.94,138.79,138.79,11400.0,100.5197,100.5197,100.4112,100.4112,11400.0
2013-11-21 12:00:00,138.81,138.81,138.69,138.74,9800.0,100.4257,100.4257,100.3389,100.375,9800.0
2013-11-21 12:10:00,138.73,138.73,138.57,138.59,12700.0,100.3678,100.3678,100.252,100.2665,12700.0
2013-11-21 12:20:00,138.58,138.67,138.57,138.67,9100.0,100.2593,100.3244,100.252,100.3244,9100.0
2013-11-21 12:30:00,138.69,138.72,138.61,138.64,8400.0,100.3389,100.3606,100.281,100.3027,8400.0
2013-11-21 12:40:00,138.68,138.69,138.55,138.55,8100.0,100.3316,100.3389,100.2376,100.2376,8100.0
2013-11-21 12:50:00,138.55,138.56,138.43,138.49,8100.0,100.2376,100.2448,100.1508,100.1942,8100.0
2013-11-21 13:00:00,138.49,138.59,138.47,138.58,13100.0,100.1942,100.2665,100.1797,100.2593,13100.0
2013-11-21 13:10:00,138.59,138.8,138.59,138.8,31200.0,100.2665,100.4184,100.2665,100.4184,31200.0
2013-11-21 13:20:00,138.81,138.82,138.72,138.73,12400.0,100.4257,100.4329,100.3606,100.3678,12400.0
2013-11-21 13:30:00,138.76,138.82,138.7,138.78,11300.0,100.3895,100.4329,100.3461,100.404,11300.0
2013-11-21 13:40:00,138.78,138.95,138.71,138.88,15400.0,100.404,100.527,100.3533,100.4763,15400.0
2013-11-21 13:50:00,138.88,138.97,138.87,138.92,10400.0,100.4763,100.5414,100.4691,100.5053,10400.0
2013-11-21 14:00:00,138.94,139.0,138.91,138.94,16700.0,100.5197,100.5631,100.498,100.5197,16700.0
2013-11-21 14:10:00,138.95,139.01,138.92,138.97,17700.0,100.527,100.5704,100.5053,100.5414,17700.0
2013-11-21 14:20:00,138.96,138.99,138.9,138.9,17900.0,100.5342,100.5559,100.4908,100.4908,17900.0
2013-11-21 14:30:00,138.9,138.92,138.73,138.81,18600.0,100.4908,100.5053,100.3678,100.4257,18600.0
2013-11-21 14:40:00,138.78,138.87,138.75,138.84,19500.0,100.404,100.4691,100.3823,100.4474,19500.0
2013-11-21 14:50:00,138.84,138.9,138.84,138.9,15400.0,100.4474,100.4908,100.4474,100.4908,15400.0
2013-11-21 15:00:00,138.9,138.98,138.8,138.8,15700.0,100.4908,100.5487,100.4184,100.4184,15700.0
2013-11-21 15:10:00,138.81,138.86,138.8,138.85,19100.0,100.4257,100.4619,100.4184,100.4546,19100.0
2013-11-21 15:20:00,138.87,138.88,138.76,138.76,18300.0,100.4691,100.4763,100.3895,100.3895,18300.0
2013-11-21 15:30:00,138.77,138.77,138.6,138.62,30200.0,100.3967,100.3967,100.2738,100.2882,30200.0
2013-11-21 15:40:00,138.62,138.67,138.57,138.57,38500.0,100.2882,100.3244,100.252,100.252,38500.0
2013-11-21 15:50:00,138.57,138.67,138.5,138.63,85500.0,100.252,100.3244,100.2014,100.2955,85500.0
2013-11-22 09:30:00,139.07,139.45,138.77,138.94,54900.0,100.6138,100.8887,100.3967,100.5197,54900.0
2013-11-22 09:40:00,138.99,139.32,138.78,139.3,22200.0,100.5559,100.7947,100.404,100.7802,22200.0
2013-11-22 09:50:00,139.28,139.34,139.19,139.22,22700.0,100.7657,100.8091,100.7006,100.7223,22700.0
2013-11-22 10:00:00,139.22,139.26,139.07,139.12,26700.0,100.7223,100.7512,100.6138,100.65,26700.0
2013-11-22 10:10:00,139.17,139.45,139.09,139.42,15100.0,100.6861,100.8887,100.6283,100.867,15100.0
2013-11-22 10:20:00,139.44,139.44,139.16,139.41,37300.0,100.8815,100.8815,100.6789,100.8598,37300.0
2013-11-22 10:30:00,139.41,139.56,139.34,139.36,25800.0,100.8598,100.9683,100.8091,100.8236,25800.0
2013-11-22 10:40:00,139.36,139.59,139.34,139.56,9200.0,100.8236,100.99,100.8091,100.9683,9200.0
2013-11-22 10:50:00,139.59,139.82,139.54,139.8,14400.0,100.99,101.1564,100.9538,101.1419,14400.0
2013-11-22 11:00:00,139.82,139.99,139.82,139.96,24600.0,101.1564,101.2794,101.1564,101.2577,24600.0
2013-11-22 11:10:00,139.96,139.99,139.78,139.88,14200.0,101.2577,101.2794,101.1275,101.1998,14200.0
2013-11-22 11:20:00,139.9,139.91,139.85,139.88,15100.0,101.2143,101.2215,101.1781,101.1998,15100.0
2013-11-22 11:30:00,139.88,140.1,139.87,140.07,45300.0,101.1998,101.359,101.1926,101.3373,45300.0
2013-11-22 11:40:00,140.07,140.26,140.03,140.14,21000.0,101.3373,101.4747,101.3083,101.3879,21000.0
2013-11-22 11:50:00,140.15,140.31,140.1,140.27,12700.0,101.3951,101.5109,101.359,101.482,12700.0
2013-11-22 12:00:00,140.26,140.31,140.21,140.26,16900.0,101.4747,101.5109,101.4385,101.4747,16900.0
2013-11-22 12:10:00,140.25,140.36,140.2,140.31,21300.0,101.4675,101.5471,101.4313,101.5109,21300.0
2013-11-22 12:20:00,140.34,140.48,140.34,140.48,10900.0,101.5326,101.6339,101.5326,101.6339,10900.0
2013-11-22 12:30:00,140.49,140.49,140.38,140.4,17300.0,101.6411,101.6411,101.5615,101.576,17300.0
2013-11-22 12:40:00,140.4,140.5,140.4,140.49,23200.0,101.576,101.6484,101.576,101.6411,23200.0
2013-11-22 12:50:00,140.5,140.62,140.49,140.61,12000.0,101.6484,101.7352,101.6411,101.7279,12000.0
2013-11-22 13:00:00,140.63,140.66,140.56,140.62,20300.0,101.7424,101.7641,101.6918,101.7352,20300.0
2013-11-22 13:10:00,140.61,140.68,140.45,140.47,11700.0,101.7279,101.7786,101.6122,101.6267,11700.0
2013-11-22 13:20:00,140.47,140.64,140.43,140.62,9900.0,101.6267,101.7496,101.5977,101.7352,9900.0
2013-11-22 13:30:00,140.62,140.63,140.54,140.58,13900.0,101.7352,101.7424,101.6773,101.7062,13900.0
2013-11-22 13:40:00,140.57,140.7,140.53,140.7,16800.0,101.699,101.7931,101.6701,101.7931,16800.0
2013-11-22 13:50:00,140.71,140.82,140.6,140.62,32100.0,101.8003,101.8799,101.7207,101.7352,32100.0
2013-11-22 14:00:00,140.61,140.66,140.38,140.41,32100.0,101.7279,101.7641,101.5615,101.5832,32100.0
2013-11-22 14:10:00,140.43,140.63,140.41,140.6,11700.0,101.5977,101.7424,101.5832,101.7207,11700.0
2013-11-22 14:20:00,140.59,140.64,140.53,140.59,16800.0,101.7135,101.7496,101.6701,101.7135,16800.0
2013-11-22 14:30:00,140.62,140.65,140.54,140.55,14100.0,101.7352,101.7569,101.6773,101.6845,14100.0
2013-11-22 14:40:00,140.56,140.67,140.52,140.66,16000.0,101.6918,101.7713,101.6628,101.7641,16000.0
2013-11-22 14:50:00,140.65,140.67,140.57,140.59,26000.0,101.7569,101.7713,101.699,101.7135,26000.0
2013-11-22 15:00:00,140.61,140.69,140.6,140.65,15700.0,101.7279,101.7858,101.7207,101.7569,15700.0
2013-11-22 15:10:00,140.64,140.71,140.62,140.68,13900.0,101.7496,101.8003,101.7352,101.7786,13900.0
2013-11-22 15:20:00,140.69,140.78,140.68,140.7,25700.0,101.7858,101.8509,101.7786,101.7931,25700.0
2013-11-22 15:30:00,140.68,140.79,140.66,140.78,20900.0,101.7786,101.8582,101.7641,101.8509,20900.0
2013-11-22 15:40:00,140.77,140.9,140.77,140.87,34100.0,101.8437,101.9377,101.8437,101.916,34100.0
2013-11-22 15:50:00,140.87,140.94,140.84,140.88,82200.0,101.916,101.9667,101.8943,101.9233,82200.0
2013-11-25 09:30:00,141.16,141.92,141.12,141.62,65700.0,102.1259,102.6757,102.0969,102.4587,65700.0
2013-11-25 09:40:00,141.57,141.59,140.8,140.96,42500.0,102.4225,102.4369,101.8654,101.9812,42500.0
2013-11-25 09:50:00,140.98,141.49,140.98,141.45,21400.0,101.9956,102.3646,101.9956,102.3357,21400.0
2013-11-25 10:00:00,141.44,141.47,141.16,141.47,40700.0,102.3284,102.3501,102.1259,102.3501,40700.0
2013-11-25 10:10:00,141.44,141.66,141.38,141.6,19900.0,102.3284,102.4876,102.285,102.4442,19900.0
2013-11-25 10:20:00,141.59,141.7,141.49,141.7,19600.0,102.4369,102.5165,102.3646,102.5165,19600.0
2013-11-25 10:30:00,141.67,141.86,141.64,141.7,16300.0,102.4948,102.6323,102.4731,102.5165,16300.0
2013-11-25 10:40:00,141.7,141.89,141.7,141.78,13000.0,102.5165,102.654,102.5165,102.5744,13000.0
2013-11-25 10:50:00,141.77,141.8,141.72,141.78,14200.0,102.5672,102.5889,102.531,102.5744,14200.0
2013-11-25 11:00:00,141.8,142.02,141.8,141.9,44500.0,102.5889,102.748,102.5889,102.6612,44500.0
2013-11-25 11:10:00,141.89,142.06,141.85,142.04,18000.0,102.654,102.777,102.6251,102.7625,18000.0
2013-11-25 11:20:00,142.04,142.11,141.99,142.08,27500.0,102.7625,102.8132,102.7263,102.7914,27500.0
2013-11-25 11:30:00,142.08,142.13,141.92,141.96,16700.0,102.7914,102.8276,102.6757,102.7046,16700.0
2013-11-25 11:40:00,141.96,141.96,141.75,141.82,24100.0,102.7046,102.7046,102.5527,102.6033,24100.0
2013-11-25 11:50:00,141.82,141.92,141.71,141.9,45200.0,102.6033,102.6757,102.5238,102.6612,45200.0
2013-11-25 12:00:00,141.9,141.98,141.87,141.98,21900.0,102.6612,102.7191,102.6395,102.7191,21900.0
2013-11-25 12:10:00,141.98,141.98,141.86,141.9,20700.0,102.7191,102.7191,102.6323,102.6612,20700.0
2013-11-25 12:20:00,141.89,141.93,141.85,141.86,39100.0,102.654,102.6829,102.6251,102.6323,39100.0
2013-11-25 12:30:00,141.86,141.92,141.83,141.85,29300.0,102.6323,102.6757,102.6106,102.6251,29300.0
2013-11-25 12:40:00,141.85,141.85,141.73,141.8,15800.0,102.6251,102.6251,102.5382,102.5889,15800.0
2013-11-25 12:50:00,141.81,141.86,141.76,141.84,18200.0,102.5961,102.6323,102.5599,102.6178,18200.0
2013-11-25 13:00:00,141.82,141.83,141.61,141.7,27600.0,102.6033,102.6106,102.4514,102.5165,27600.0
2013-11-25 13:10:00,141.7,141.76,141.47,141.47,31700.0,102.5165,102.5599,102.3501,102.3501,31700.0
2013-11-25 13:20:00,141.46,141.61,141.46,141.61,18400.0,102.3429,102.4514,102.3429,102.4514,18400.0
2013-11-25 13:30:00,141.6,141.69,141.56,141.69,20900.0,102.4442,102.5093,102.4152,102.5093,20900.0
2013-11-25 13:40:00,141.69,141.79,141.67,141.72,21500.0,102.5093,102.5816,102.4948,102.531,21500.0
2013-11-25 13:50:00,141.73,141.81,141.7,141.81,14200.0,102.5382,102.5961,102.5165,102.5961,14200.0
2013-11-25 14:00:00,141.8,141.85,141.63,141.74,26900.0,102.5889,102.6251,102.4659,102.5455,26900.0
2013-11-25 14:10:00,141.72,141.85,141.7,141.8,28800.0,102.531,102.6251,102.5165,102.5889,28800.0
2013-11-25 14:20:00,141.79,141.83,141.78,141.82,18300.0,102.5816,102.6106,102.5744,102.6033,18300.0
2013-11-25 14:30:00,141.8,141.82,141.72,141.74,20300.0,102.5889,102.6033,102.531,102.5455,20300.0
2013-11-25 14:40:00,141.74,141.79,141.58,141.58,14500.0,102.5455,102.5816,102.4297,102.4297,14500.0
2013-11-25 14:50:00,141.58,141.61,141.5,141.58,19900.0,102.4297,102.4514,102.3718,102.4297,19900.0
2013-11-25 15:00:00,141.58,141.68,141.54,141.55,27200.0,102.4297,102.5021,102.4008,102.408,27200.0
2013-11-25 15:10:00,141.57,141.59,141.52,141.59,36000.0,102.4225,102.4369,102.3863,102.4369,36000.0
2013-11-25 15:20:00,141.59,141.78,141.58,141.77,62200.0,102.4369,102.5744,102.4297,102.5672,62200.0
2013-11-25 15:30:00,141.78,141.78,141.52,141.6,49500.0,102.5744,102.5744,102.3863,102.4442,49500.0
2013-11-25 15:40:00,141.58,141.78,141.56,141.72,63400.0,102.4297,102.5744,102.4152,102.531,63400.0
2013-11-25 15:50:00,141.73,141.81,141.63,141.77,104200.0,102.5382,102.5961,102.4659,102.5672,104200.0
2013-11-26 09:30:00,141.5,141.89,141.5,141.69,69700.0,102.3718,102.654,102.3718,102.5093,69700.0
2013-11-26 09:40:00,141.71,141.98,141.55,141.85,45100.0,102.5238,102.7191,102.408,102.6251,45100.0
2013-11-26 09:50:00,141.85,141.94,141.57,141.74,63000.0,102.6251,102.6902,102.4225,102.5455,63000.0
2013-11-26 10:00:00,141.8,141.85,141.58,141.72,173600.0,102.5889,102.6251,102.4297,102.531,173600.0
2013-11-26 10:10:00,141.73,141.88,141.61,141.61,33600.0,102.5382,102.6468,102.4514,102.4514,33600.0
2013-11-26 10:20:00,141.61,141.8,141.36,141.58,61500.0,102.4514,102.5889,102.2705,102.4297,61500.0
2013-11-26 10:30:00,141.55,141.62,141.5,141.52,26700.0,102.408,102.4587,102.3718,102.3863,26700.0
2013-11-26 10:40:00,141.52,141.52,141.37,141.41,35200.0,102.3863,102.3863,102.2778,102.3067,35200.0
2013-11-26 10:50:00,141.39,141.51,141.31,141.37,37900.0,102.2923,102.3791,102.2344,102.2778,37900.0
2013-11-26 11:00:00,141.39,141.6,141.36,141.6,30700.0,102.2923,102.4442,102.2705,102.4442,30700.0
2013-11-26 11:10:00,141.6,141.81,141.6,141.73,25500.0,102.4442,102.5961,102.4442,102.5382,25500.0
2013-11-26 11:20:00,141.73,141.83,141.73,141.81,26300.0,102.5382,102.6106,102.5382,102.5961,26300.0
2013-11-26 11:30:00,141.8,142.08,141.79,142.04,44600.0,102.5889,102.7914,102.5816,102.7625,44600.0
2013-11-26 11:40:00,142.04,142.3,142.04,142.28,31800.0,102.7625,102.9506,102.7625,102.9361,31800.0
2013-11-26 11:50:00,142.29,142.44,142.28,142.41,36500.0,102.9434,103.0519,102.9361,103.0302,36500.0
2013-11-26 12:00:00,142.39,142.95,142.37,142.85,100900.0,103.0157,103.4209,103.0013,103.3485,100900.0
2013-11-26 12:10:00,142.85,142.95,142.66,142.66,54400.0,103.3485,103.4209,103.2111,103.2111,54400.0
2013-11-26 12:20:00,142.65,142.78,142.6,142.7,22400.0,103.2038,103.2979,103.1677,103.24,22400.0
2013-11-26 12:30:00,142.7,142.83,142.67,142.83,32400.0,103.24,103.3341,103.2183,103.3341,32400.0
2013-11-26 12:40:00,142.84,142.85,142.71,142.71,23200.0,103.3413,103.3485,103.2472,103.2472,23200.0
2013-11-26 12:50:00,142.72,142.79,142.6,142.71,26400.0,103.2545,103.3051,103.1677,103.2472,26400.0
2013-11-26 13:00:00,142.67,142.77,142.59,142.74,27200.0,103.2183,103.2906,103.1604,103.2689,27200.0
2013-11-26 13:10:00,142.75,142.82,142.67,142.68,18700.0,103.2762,103.3268,103.2183,103.2255,18700.0
2013-11-26 13:20:00,142.69,142.7,142.57,142.62,28100.0,103.2328,103.24,103.146,103.1821,28100.0
2013-11-26 13:30:00,142.63,142.65,142.55,142.59,29000.0,103.1894,103.2038,103.1315,103.1604,29000.0
2013-11-26 13:40:00,142.6,142.83,142.6,142.82,43400.0,103.1677,103.3341,103.1677,103.3268,43400.0
2013-11-26 13:50:00,142.81,142.82,142.71,142.74,32100.0,103.3196,103.3268,103.2472,103.2689,32100.0
2013-11-26 14:00:00,142.76,142.8,142.74,142.78,36600.0,103.2834,103.3124,103.2689,103.2979,36600.0
2013-11-26 14:10:00,142.79,142.83,142.73,142.78,47600.0,103.3051,103.3341,103.2617,103.2979,47600.0
2013-11-26 14:20:00,142.77,142.93,142.77,142.93,20600.0,103.2906,103.4064,103.2906,103.4064,20600.0
2013-11-26 14:30:00,142.92,143.04,142.92,142.98,30900.0,103.3992,103.486,103.3992,103.4426,30900.0
2013-11-26 14:40:00,142.97,143.03,142.92,143.03,22100.0,103.4353,103.4788,103.3992,103.4788,22100.0
2013-11-26 14:50:00,143.03,143.11,142.99,143.08,21400.0,103.4788,103.5366,103.4498,103.5149,21400.0
2013-11-26 15:00:00,143.06,143.23,143.03,143.22,82500.0,103.5005,103.6234,103.4788,103.6162,82500.0
2013-11-26 15:10:00,143.24,143.31,143.18,143.3,40200.0,103.6307,103.6813,103.5873,103.6741,40200.0
2013-11-26 15:20:00,143.3,143.42,143.29,143.32,45700.0,103.6741,103.7609,103.6669,103.6886,45700.0
2013-11-26 15:30:00,143.34,143.37,143.25,143.27,57700.0,103.703,103.7247,103.6379,103.6524,57700.0
2013-11-26 15:40:00,143.28,143.32,143.2,143.26,120300.0,103.6596,103.6886,103.6017,103.6452,120300.0
2013-11-26 15:50:00,143.26,143.28,143.07,143.08,244500.0,103.6452,103.6596,103.5077,103.5149,244500.0
2013-11-27 09:30:00,142.09,143.18,142.09,143.11,73100.0,103.7485,104.5444,103.7485,104.4933,73100.0
2013-11-27 09:40:00,143.07,143.35,142.52,143.24,78900.0,104.4641,104.6685,104.0625,104.5882,78900.0
2013-11-27 09:50:00,143.23,143.83,143.22,143.79,85700.0,104.5809,105.019,104.5736,104.9898,85700.0
2013-11-27 10:00:00,143.76,144.24,143.7,143.96,71500.0,104.9679,105.3184,104.9241,105.1139,71500.0
2013-11-27 10:10:00,143.94,144.1,143.91,144.1,67400.0,105.0993,105.2162,105.0774,105.2162,67400.0
2013-11-27 10:20:00,144.09,144.26,144.06,144.13,55900.0,105.2089,105.333,105.187,105.2381,55900.0
2013-11-27 10:30:00,144.15,144.33,144.15,144.28,37600.0,105.2527,105.3841,105.2527,105.3476,37600.0
2013-11-27 10:40:00,144.29,144.33,144.24,144.32,27800.0,105.3549,105.3841,105.3184,105.3768,27800.0
2013-11-27 10:50:00,144.31,144.32,144.05,144.14,43400.0,105.3695,105.3768,105.1797,105.2454,43400.0
2013-11-27 11:00:00,144.15,144.18,144.08,144.1,41500.0,105.2527,105.2746,105.2016,105.2162,41500.0
2013-11-27 11:10:00,144.1,144.15,144.09,144.13,30800.0,105.2162,105.2527,105.2089,105.2381,30800.0
2013-11-27 11:20:00,144.12,144.17,144.03,144.04,41400.0,105.2308,105.2673,105.1651,105.1724,41400.0
2013-11-27 11:30:00,144.02,144.13,143.83,144.13,68100.0,105.1578,105.2381,105.019,105.2381,68100.0
2013-11-27 11:40:00,144.15,144.31,144.03,144.31,42400.0,105.2527,105.3695,105.1651,105.3695,42400.0
2013-11-27 11:50:00,144.29,144.43,144.14,144.23,31100.0,105.3549,105.4571,105.2454,105.3111,31100.0
2013-11-27 12:00:00,144.25,144.25,144.0,144.03,27900.0,105.3257,105.3257,105.1431,105.1651,27900.0
2013-11-27 12:10:00,144.03,144.2,143.98,144.12,152400.0,105.1651,105.2892,105.1285,105.2308,152400.0
2013-11-27 12:20:00,144.12,144.18,144.06,144.11,51200.0,105.2308,105.2746,105.187,105.2235,51200.0
2013-11-27 12:30:00,144.1,144.16,144.1,144.11,35100.0,105.2162,105.26,105.2162,105.2235,35100.0
2013-11-27 12:40:00,144.1,144.13,144.01,144.01,43100.0,105.2162,105.2381,105.1504,105.1504,43100.0
2013-11-27 12:50:00,144.01,144.21,143.98,143.98,33500.0,105.1504,105.2965,105.1285,105.1285,33500.0
2013-11-27 13:00:00,143.93,143.97,143.83,143.88,10800.0,105.092,105.1212,105.019,105.0555,10800.0
2013-11-27 13:10:00,143.88,143.89,143.59,143.72,33400.0,105.0555,105.0628,104.8438,104.9387,33400.0
2013-11-27 13:20:00,143.69,143.91,143.65,143.91,14100.0,104.9168,105.0774,104.8876,105.0774,14100.0
2013-11-27 13:30:00,143.9,143.91,143.79,143.85,24700.0,105.0701,105.0774,104.9898,105.0336,24700.0
2013-11-27 13:40:00,143.86,144.0,143.85,143.87,27700.0,105.0409,105.1431,105.0336,105.0482,27700.0
2013-11-27 13:50:00,143.9,144.0,143.88,143.93,31100.0,105.0701,105.1431,105.0555,105.092,31100.0
2013-11-27 14:00:00,143.92,144.0,143.86,143.95,26800.0,105.0847,105.1431,105.0409,105.1066,26800.0
2013-11-27 14:10:00,143.93,144.02,143.89,143.99,25200.0,105.092,105.1578,105.0628,105.1358,25200.0
2013-11-27 14:20:00,143.99,144.01,143.86,144.01,34400.0,105.1358,105.1504,105.0409,105.1504,34400.0
2013-11-27 14:30:00,144.01,144.06,143.97,144.03,25900.0,105.1504,105.187,105.1212,105.1651,25900.0
2013-11-27 14:40:00,144.01,144.16,144.0,144.15,41900.0,105.1504,105.26,105.1431,105.2527,41900.0
2013-11-27 14:50:00,144.14,144.15,144.04,144.1,48400.0,105.2454,105.2527,105.1724,105.2162,48400.0
2013-11-27 15:00:00,144.1,144.16,144.01,144.12,27400.0,105.2162,105.26,105.1504,105.2308,27400.0
2013-11-27 15:10:00,144.13,144.21,144.07,144.07,34000.0,105.2381,105.2965,105.1943,105.1943,34000.0
2013-11-27 15:20:00,144.1,144.15,144.03,144.1,43300.0,105.2162,105.2527,105.1651,105.2162,43300.0
2013-11-27 15:30:00,144.1,144.11,144.03,144.06,24800.0,105.2162,105.2235,105.1651,105.187,24800.0
2013-11-27 15:40:00,144.04,144.06,143.9,143.97,48000.0,105.1724,105.187,105.0701,105.1212,48000.0
2013-11-27 15:50:00,143.96,144.01,143.85,143.94,88300.0,105.1139,105.1504,105.0336,105.0993,88300.0
2013-11-29 09:30:00,143.87,144.27,143.7,143.95,70600.0,105.0482,105.3403,104.9241,105.1066,70600.0
2013-11-29 09:40:00,143.89,144.0,143.5,143.51,121900.0,105.0628,105.1431,104.7781,104.7854,121900.0
2013-11-29 09:50:00,143.54,143.62,143.07,143.07,107400.0,104.8073,104.8657,104.4641,104.4641,107400.0
2013-11-29 10:00:00,143.11,143.12,142.68,142.77,82200.0,104.4933,104.5006,104.1793,104.245,82200.0
2013-11-29 10:10:00,142.77,142.89,142.53,142.7,65200.0,104.245,104.3327,104.0698,104.1939,65200.0
2013-11-29 10:20:00,142.73,142.95,142.7,142.87,26000.0,104.2158,104.3765,104.1939,104.3181,26000.0
2013-11-29 10:30:00,142.89,143.01,142.75,142.75,37800.0,104.3327,104.4203,104.2304,104.2304,37800.0
2013-11-29 10:40:00,142.74,142.74,141.94,142.3,165300.0,104.2231,104.2231,103.639,103.9019,165300.0
2013-11-29 10:50:00,142.3,142.36,142.07,142.07,41300.0,103.9019,103.9457,103.7339,103.7339,41300.0
2013-11-29 11:00:00,142.08,142.16,141.88,141.99,81600.0,103.7412,103.7997,103.5952,103.6755,81600.0
2013-11-29 11:10:00,142.0,142.1,141.88,142.1,36400.0,103.6828,103.7558,103.5952,103.7558,36400.0
2013-11-29 11:20:00,142.1,142.33,141.95,141.98,69100.0,103.7558,103.9238,103.6463,103.6682,69100.0
2013-11-29 11:30:00,141.99,142.03,141.86,141.92,66600.0,103.6755,103.7047,103.5806,103.6244,66600.0
2013-11-29 11:40:00,141.89,141.92,141.76,141.86,36300.0,103.6025,103.6244,103.5076,103.5806,36300.0
2013-11-29 11:50:00,141.85,141.96,141.75,141.91,40300.0,103.5733,103.6536,103.5003,103.6171,40300.0
2013-11-29 12:00:00,141.91,142.0,141.83,141.86,49100.0,103.6171,103.6828,103.5587,103.5806,49100.0
2013-11-29 12:10:00,141.86,142.0,141.83,141.91,43700.0,103.5806,103.6828,103.5587,103.6171,43700.0
2013-11-29 12:20:00,141.94,142.03,141.85,141.96,51500.0,103.639,103.7047,103.5733,103.6536,51500.0
2013-11-29 12:30:00,141.96,142.0,141.8,141.89,26300.0,103.6536,103.6828,103.5368,103.6025,26300.0
2013-11-29 12:40:00,141.9,142.0,141.45,141.45,59500.0,103.6098,103.6828,103.2812,103.2812,59500.0
2013-11-29 12:50:00,141.48,141.76,141.24,141.66,88000.0,103.3031,103.5076,103.1279,103.4346,88000.0
2013-12-02 09:30:00,141.85,142.5,141.23,142.17,65500.0,103.5733,104.0479,103.1206,103.807,65500.0
2013-12-02 09:40:00,142.29,142.36,141.22,141.68,53800.0,103.8946,103.9457,103.1133,103.4492,53800.0
2013-12-02 09:50:00,141.67,141.67,141.08,141.2,37900.0,103.4419,103.4419,103.0111,103.0987,37900.0
2013-12-02 10:00:00,141.17,141.35,140.95,141.29,49400.0,103.0768,103.2082,102.9162,103.1644,49400.0
2013-12-02 10:10:00,141.33,141.41,140.9,141.11,53700.0,103.1936,103.252,102.8796,103.033,53700.0
2013-12-02 10:20:00,141.2,141.32,140.96,141.25,32300.0,103.0987,103.1863,102.9235,103.1352,32300.0
2013-12-02 10:30:00,141.21,141.25,140.97,141.1,40400.0,103.106,103.1352,102.9308,103.0257,40400.0
2013-12-02 10:40:00,141.1,141.12,140.94,141.06,32500.0,103.0257,103.0403,102.9089,102.9965,32500.0
2013-12-02 10:50:00,141.03,141.16,140.98,141.11,18500.0,102.9746,103.0695,102.9381,103.033,18500.0
2013-12-02 11:00:00,141.16,141.34,141.14,141.31,23100.0,103.0695,103.2009,103.0549,103.179,23100.0
2013-12-02 11:10:00,141.31,141.39,141.09,141.29,41700.0,103.179,103.2374,103.0184,103.1644,41700.0
2013-12-02 11:20:00,141.27,141.35,141.17,141.21,16200.0,103.1498,103.2082,103.0768,103.106,16200.0
2013-12-02 11:30:00,141.24,141.24,141.04,141.08,22100.0,103.1279,103.1279,102.9819,103.0111,22100.0
2013-12-02 11:40:00,141.08,141.12,140.95,141.09,14600.0,103.0111,103.0403,102.9162,103.0184,14600.0
2013-12-02 11:50:00,141.08,141.27,141.08,141.18,14000.0,103.0111,103.1498,103.0111,103.0841,14000.0
2013-12-02 12:00:00,141.19,141.29,141.13,141.29,25900.0,103.0914,103.1644,103.0476,103.1644,25900.0
2013-12-02 12:10:00,141.29,141.34,141.25,141.29,8600.0,103.1644,103.2009,103.1352,103.1644,8600.0
2013-12-02 12:20:00,141.32,141.37,141.21,141.26,19600.0,103.1863,103.2228,103.106,103.1425,19600.0
2013-12-02 12:30:00,141.25,141.25,141.16,141.16,12600.0,103.1352,103.1352,103.0695,103.0695,12600.0
2013-12-02 12:40:00,141.18,141.26,141.16,141.24,19700.0,103.0841,103.1425,103.0695,103.1279,19700.0
2013-12-02 12:50:00,141.23,141.25,141.19,141.22,7100.0,103.1206,103.1352,103.0914,103.1133,7100.0
2013-12-02 13:00:00,141.23,141.26,141.17,141.26,48700.0,103.1206,103.1425,103.0768,103.1425,48700.0
2013-12-02 13:10:00,141.26,141.28,141.01,141.03,16400.0,103.1425,103.1571,102.96,102.9746,16400.0
2013-12-02 13:20:00,141.03,141.19,140.76,141.17,48800.0,102.9746,103.0914,102.7774,103.0768,48800.0
2013-12-02 13:30:00,141.15,141.17,141.02,141.06,22100.0,103.0622,103.0768,102.9673,102.9965,22100.0
2013-12-02 13:40:00,141.07,141.1,140.59,140.6,58800.0,103.0038,103.0257,102.6533,102.6606,58800.0
2013-12-02 13:50:00,140.65,141.06,140.61,141.01,17200.0,102.6971,102.9965,102.6679,102.96,17200.0
2013-12-02 14:00:00,141.03,141.03,140.84,140.85,25200.0,102.9746,102.9746,102.8358,102.8431,25200.0
2013-12-02 14:10:00,140.83,140.84,140.52,140.69,27800.0,102.8285,102.8358,102.6022,102.7263,27800.0
2013-12-02 14:20:00,140.68,140.69,140.54,140.57,19200.0,102.719,102.7263,102.6168,102.6387,19200.0
2013-12-02 14:30:00,140.59,140.6,140.35,140.43,46600.0,102.6533,102.6606,102.4781,102.5365,46600.0
2013-12-02 14:40:00,140.41,140.56,140.41,140.48,27200.0,102.5219,102.6314,102.5219,102.573,27200.0
2013-12-02 14:50:00,140.47,140.62,140.46,140.58,15700.0,102.5657,102.6752,102.5584,102.646,15700.0
2013-12-02 15:00:00,140.57,140.59,140.39,140.41,21700.0,102.6387,102.6533,102.5073,102.5219,21700.0
2013-12-02 15:10:00,140.41,140.49,140.37,140.49,30700.0,102.5219,102.5803,102.4927,102.5803,30700.0
2013-12-02 15:20:00,140.48,140.51,140.23,140.24,32100.0,102.573,102.5949,102.3904,102.3977,32100.0
2013-12-02 15:30:00,140.25,140.25,139.94,139.96,72700.0,102.405,102.405,102.1787,102.1933,72700.0
2013-12-02 15:40:00,139.95,139.96,139.64,139.69,100700.0,102.186,102.1933,101.9596,101.9962,100700.0
2013-12-02 15:50:00,139.69,139.71,139.43,139.69,206300.0,101.9962,102.0108,101.8063,101.9962,206300.0
2013-12-03 09:30:00,139.31,139.7,138.56,139.13,107500.0,101.7187,102.0035,101.1711,101.5873,107500.0
2013-12-03 09:40:00,139.01,139.17,137.7,139.07,174400.0,101.4996,101.6165,100.5431,101.5435,174400.0
2013-12-03 09:50:00,139.05,139.14,138.64,139.1,69500.0,101.5289,101.5946,101.2295,101.5654,69500.0
2013-12-03 10:00:00,139.12,139.54,139.0,139.37,60800.0,101.58,101.8866,101.4923,101.7625,60800.0
2013-12-03 10:10:00,139.25,139.32,139.03,139.06,39300.0,101.6749,101.726,101.5142,101.5362,39300.0
2013-12-03 10:20:00,139.03,139.2,138.82,138.82,45200.0,101.5142,101.6384,101.3609,101.3609,45200.0
2013-12-03 10:30:00,138.79,139.05,138.73,139.05,36500.0,101.339,101.5289,101.2952,101.5289,36500.0
2013-12-03 10:40:00,139.07,139.29,138.92,138.92,93700.0,101.5435,101.7041,101.4339,101.4339,93700.0
2013-12-03 10:50:00,138.97,139.3,138.94,139.1,32500.0,101.4704,101.7114,101.4485,101.5654,32500.0
2013-12-03 11:00:00,139.1,139.11,138.92,139.0,39300.0,101.5654,101.5727,101.4339,101.4923,39300.0
2013-12-03 11:10:00,139.0,139.03,138.76,138.94,44200.0,101.4923,101.5142,101.3171,101.4485,44200.0
2013-12-03 11:20:00,138.9,139.02,138.85,138.99,39600.0,101.4193,101.5069,101.3828,101.485,39600.0
2013-12-03 11:30:00,138.98,139.08,138.64,138.79,48900.0,101.4777,101.5508,101.2295,101.339,48900.0
2013-12-03 11:40:00,138.81,138.85,138.21,138.24,36700.0,101.3536,101.3828,100.9155,100.9374,36700.0
2013-12-03 11:50:00,138.29,138.37,138.15,138.3,33900.0,100.9739,101.0323,100.8717,100.9812,33900.0
2013-12-03 12:00:00,138.31,138.75,138.28,138.73,30700.0,100.9885,101.3098,100.9666,101.2952,30700.0
2013-12-03 12:10:00,138.78,138.78,138.3,138.44,56900.0,101.3317,101.3317,100.9812,101.0835,56900.0
2013-12-03 12:20:00,138.48,138.8,138.48,138.78,24600.0,101.1127,101.3463,101.1127,101.3317,24600.0
2013-12-03 12:30:00,138.76,138.91,138.72,138.87,13600.0,101.3171,101.4266,101.2879,101.3974,13600.0
2013-12-03 12:40:00,138.93,139.08,138.89,139.03,26000.0,101.4412,101.5508,101.412,101.5142,26000.0
2013-12-03 12:50:00,139.04,139.19,138.93,138.93,46300.0,101.5216,101.6311,101.4412,101.4412,46300.0
2013-12-03 13:00:00,138.93,139.1,138.88,139.09,24500.0,101.4412,101.5654,101.4047,101.5581,24500.0
2013-12-03 13:10:00,139.12,139.15,139.0,139.15,18100.0,101.58,101.6019,101.4923,101.6019,18100.0
2013-12-03 13:20:00,139.16,139.23,138.89,138.96,29100.0,101.6092,101.6603,101.412,101.4631,29100.0
2013-12-03 13:30:00,138.98,139.0,138.8,138.94,16400.0,101.4777,101.4923,101.3463,101.4485,16400.0
2013-12-03 13:40:00,138.96,138.97,138.75,138.92,19800.0,101.4631,101.4704,101.3098,101.4339,19800.0
2013-12-03 13:50:00,138.87,138.89,138.55,138.56,26500.0,101.3974,101.412,101.1638,101.1711,26500.0
2013-12-03 14:00:00,138.57,138.6,138.41,138.41,36500.0,101.1784,101.2003,101.0615,101.0615,36500.0
2013-12-03 14:10:00,138.44,138.5,138.13,138.21,68900.0,101.0835,101.1273,100.8571,100.9155,68900.0
2013-12-03 14:20:00,138.21,138.41,138.18,138.41,19200.0,100.9155,101.0615,100.8936,101.0615,19200.0
2013-12-03 14:30:00,138.41,138.68,138.13,138.65,32900.0,101.0615,101.2587,100.8571,101.2368,32900.0
2013-12-03 14:40:00,138.65,138.87,138.65,138.87,16800.0,101.2368,101.3974,101.2368,101.3974,16800.0
2013-12-03 14:50:00,138.88,139.03,138.65,138.85,47500.0,101.4047,101.5142,101.2368,101.3828,47500.0
2013-12-03 15:00:00,138.82,138.98,138.74,138.74,51400.0,101.3609,101.4777,101.3025,101.3025,51400.0
2013-12-03 15:10:00,138.73,138.85,138.68,138.84,27700.0,101.2952,101.3828,101.2587,101.3755,27700.0
2013-12-03 15:20:00,138.84,138.84,138.41,138.61,40700.0,101.3755,101.3755,101.0615,101.2076,40700.0
2013-12-03 15:30:00,138.61,138.7,138.5,138.5,67500.0,101.2076,101.2733,101.1273,101.1273,67500.0
2013-12-03 15:40:00,138.48,138.6,138.38,138.6,78800.0,101.1127,101.2003,101.0396,101.2003,78800.0
2013-12-03 15:50:00,138.62,138.87,138.59,138.77,84200.0,101.2149,101.3974,101.193,101.3244,84200.0
2013-12-04 09:30:00,138.57,138.68,137.59,137.66,66400.0,101.1784,101.2587,100.4628,100.5139,66400.0
2013-12-04 09:40:00,137.74,137.87,136.77,136.88,78800.0,100.5723,100.6673,99.8641,99.9444,78800.0
2013-12-04 09:50:00,136.92,136.93,136.52,136.81,53200.0,99.9736,99.9809,99.6815,99.8933,53200.0
2013-12-04 10:00:00,136.79,137.92,136.78,137.89,53600.0,99.8787,100.7038,99.8714,100.6819,53600.0
2013-12-04 10:10:00,137.85,138.16,137.85,138.03,34400.0,100.6527,100.879,100.6527,100.7841,34400.0
2013-12-04 10:20:00,138.01,138.31,138.01,138.31,21200.0,100.7695,100.9885,100.7695,100.9885,21200.0
2013-12-04 10:30:00,138.34,138.45,138.07,138.07,31000.0,101.0104,101.0908,100.8133,100.8133,31000.0
2013-12-04 10:40:00,138.02,138.11,137.63,137.84,87200.0,100.7768,100.8425,100.492,100.6454,87200.0
2013-12-04 10:50:00,137.84,137.9,137.57,137.86,58600.0,100.6454,100.6892,100.4482,100.66,58600.0
2013-12-04 11:00:00,137.86,137.96,137.56,137.57,39500.0,100.66,100.733,100.4409,100.4482,39500.0
2013-12-04 11:10:00,137.57,137.59,137.01,137.06,44700.0,100.4482,100.4628,100.0393,100.0758,44700.0
2013-12-04 11:20:00,137.09,137.23,136.87,136.92,50500.0,100.0977,100.2,99.9371,99.9736,50500.0
2013-12-04 11:30:00,136.93,137.1,136.79,137.08,44000.0,99.9809,100.105,99.8787,100.0904,44000.0
2013-12-04 11:40:00,137.03,137.08,136.77,136.82,38500.0,100.0539,100.0904,99.8641,99.9006,38500.0
2013-12-04 11:50:00,136.79,136.89,136.63,136.82,32800.0,99.8787,99.9517,99.7619,99.9006,32800.0
2013-12-04 12:00:00,136.82,136.86,136.42,136.52,26500.0,99.9006,99.9298,99.6085,99.6815,26500.0
2013-12-04 12:10:00,136.54,136.57,136.11,136.11,43100.0,99.6961,99.7181,99.3822,99.3822,43100.0
2013-12-04 12:20:00,136.12,136.3,136.11,136.17,26100.0,99.3895,99.5209,99.3822,99.426,26100.0
2013-12-04 12:30:00,136.19,136.2,135.93,135.99,37600.0,99.4406,99.4479,99.2508,99.2946,37600.0
2013-12-04 12:40:00,135.99,136.2,135.88,136.05,28300.0,99.2946,99.4479,99.2142,99.3384,28300.0
2013-12-04 12:50:00,136.04,136.58,136.04,136.56,41800.0,99.3311,99.7254,99.3311,99.7108,41800.0
2013-12-04 13:00:00,136.56,136.82,136.45,136.49,32700.0,99.7108,99.9006,99.6304,99.6596,32700.0
2013-12-04 13:10:00,136.5,136.52,136.14,136.14,24900.0,99.6669,99.6815,99.4041,99.4041,24900.0
2013-12-04 13:20:00,136.13,136.15,135.69,135.74,42700.0,99.3968,99.4114,99.0755,99.112,42700.0
2013-12-04 13:30:00,135.7,135.76,135.39,135.69,66100.0,99.0828,99.1266,98.8565,99.0755,66100.0
2013-12-04 13:40:00,135.78,135.92,135.64,135.89,33600.0,99.1412,99.2434,99.039,99.2215,33600.0
2013-12-04 13:50:00,135.88,135.9,135.63,135.69,25600.0,99.2142,99.2288,99.0317,99.0755,25600.0
2013-12-04 14:00:00,135.68,135.93,135.66,135.88,48100.0,99.0682,99.2508,99.0536,99.2142,48100.0
2013-12-04 14:10:00,135.88,136.11,135.87,136.1,24200.0,99.2142,99.3822,99.2069,99.3749,24200.0
2013-12-04 14:20:00,136.1,136.26,136.05,136.05,46400.0,99.3749,99.4917,99.3384,99.3384,46400.0
2013-12-04 14:30:00,136.07,136.38,136.03,136.32,21800.0,99.353,99.5793,99.3238,99.5355,21800.0
2013-12-04 14:40:00,136.32,136.5,136.26,136.27,34800.0,99.5355,99.6669,99.4917,99.499,34800.0
2013-12-04 14:50:00,136.29,136.62,136.29,136.62,17300.0,99.5136,99.7546,99.5136,99.7546,17300.0
2013-12-04 15:00:00,136.59,136.72,136.51,136.57,36100.0,99.7327,99.8276,99.6742,99.7181,36100.0
2013-12-04 15:10:00,136.57,136.79,136.44,136.77,35100.0,99.7181,99.8787,99.6231,99.8641,35100.0
2013-12-04 15:20:00,136.77,136.79,136.66,136.7,34300.0,99.8641,99.8787,99.7838,99.813,34300.0
2013-12-04 15:30:00,136.69,136.8,136.5,136.68,49000.0,99.8057,99.886,99.6669,99.7984,49000.0
2013-12-04 15:40:00,136.68,136.79,136.43,136.49,75500.0,99.7984,99.8787,99.6158,99.6596,75500.0
2013-12-04 15:50:00,136.5,136.55,136.28,136.3,169800.0,99.6669,99.7034,99.5063,99.5209,169800.0
2013-12-05 09:30:00,136.26,136.99,136.01,136.98,56800.0,99.4917,100.0247,99.3092,100.0174,56800.0
2013-12-05 09:40:00,136.96,137.14,136.14,136.46,36500.0,100.0028,100.1342,99.4041,99.6377,36500.0
2013-12-05 09:50:00,136.46,136.78,136.1,136.78,52600.0,99.6377,99.8714,99.3749,99.8714,52600.0
2013-12-05 10:00:00,136.84,137.4,136.73,137.12,61300.0,99.9152,100.3241,99.8349,100.1196,61300.0
2013-12-05 10:10:00,137.22,137.38,137.03,137.33,18300.0,100.1927,100.3095,100.0539,100.273,18300.0
2013-12-05 10:20:00,137.34,137.34,136.95,137.12,32300.0,100.2803,100.2803,99.9955,100.1196,32300.0
2013-12-05 10:30:00,137.12,137.28,137.0,137.07,47700.0,100.1196,100.2365,100.032,100.0831,47700.0
2013-12-05 10:40:00,137.1,137.1,136.44,136.53,35200.0,100.105,100.105,99.6231,99.6888,35200.0
2013-12-05 10:50:00,136.53,136.66,136.46,136.63,15900.0,99.6888,99.7838,99.6377,99.7619,15900.0
2013-12-05 11:00:00,136.65,136.86,136.57,136.72,20500.0,99.7765,99.9298,99.7181,99.8276,20500.0
2013-12-05 11:10:00,136.74,136.76,136.51,136.56,21700.0,99.8422,99.8568,99.6742,99.7108,21700.0
2013-12-05 11:20:00,136.54,136.68,136.5,136.62,28500.0,99.6961,99.7984,99.6669,99.7546,28500.0
2013-12-05 11:30:00,136.59,136.68,136.46,136.58,16600.0,99.7327,99.7984,99.6377,99.7254,16600.0
2013-12-05 11:40:00,136.55,136.58,136.34,136.43,15700.0,99.7034,99.7254,99.5501,99.6158,15700.0
2013-12-05 11:50:00,136.44,136.67,136.44,136.67,20600.0,99.6231,99.7911,99.6231,99.7911,20600.0
2013-12-05 12:00:00,136.66,137.06,136.66,137.04,24800.0,99.7838,100.0758,99.7838,100.0612,24800.0
2013-12-05 12:10:00,137.03,137.14,136.98,136.98,18800.0,100.0539,100.1342,100.0174,100.0174,18800.0
2013-12-05 12:20:00,136.97,137.06,136.87,136.93,19400.0,100.0101,100.0758,99.9371,99.9809,19400.0
2013-12-05 12:30:00,136.92,137.0,136.82,136.89,11200.0,99.9736,100.032,99.9006,99.9517,11200.0
2013-12-05 12:40:00,136.9,137.08,136.82,137.03,23000.0,99.959,100.0904,99.9006,100.0539,23000.0
2013-12-05 12:50:00,137.02,137.17,136.96,137.12,21300.0,100.0466,100.1561,100.0028,100.1196,21300.0
2013-12-05 13:00:00,137.13,137.56,137.13,137.35,35900.0,100.1269,100.4409,100.1269,100.2876,35900.0
2013-12-05 13:10:00,137.32,137.47,137.15,137.24,28500.0,100.2657,100.3752,100.1415,100.2073,28500.0
2013-12-05 13:20:00,137.24,137.24,137.07,137.14,12000.0,100.2073,100.2073,100.0831,100.1342,12000.0
2013-12-05 13:30:00,137.15,137.33,137.15,137.31,9500.0,100.1415,100.273,100.1415,100.2584,9500.0
2013-12-05 13:40:00,137.32,137.34,137.13,137.19,22000.0,100.2657,100.2803,100.1269,100.1708,22000.0
2013-12-05 13:50:00,137.18,137.31,137.18,137.27,12700.0,100.1635,100.2584,100.1635,100.2292,12700.0
2013-12-05 14:00:00,137.26,137.39,137.24,137.3,13000.0,100.2219,100.3168,100.2073,100.2511,13000.0
2013-12-05 14:10:00,137.31,137.31,137.0,137.03,19300.0,100.2584,100.2584,100.032,100.0539,19300.0
2013-12-05 14:20:00,137.03,137.07,136.91,137.06,10100.0,100.0539,100.0831,99.9663,100.0758,10100.0
2013-12-05 14:30:00,137.06,137.17,136.98,137.14,10900.0,100.0758,100.1561,100.0174,100.1342,10900.0
2013-12-05 14:40:00,137.13,137.13,136.92,136.93,17600.0,100.1269,100.1269,99.9736,99.9809,17600.0
2013-12-05 14:50:00,136.93,136.93,136.64,136.75,17300.0,99.9809,99.9809,99.7692,99.8495,17300.0
2013-12-05 15:00:00,136.72,136.86,136.66,136.85,27200.0,99.8276,99.9298,99.7838,99.9225,27200.0
2013-12-05 15:10:00,136.84,136.85,136.68,136.69,31500.0,99.9152,99.9225,99.7984,99.8057,31500.0
2013-12-05 15:20:00,136.68,136.73,136.56,136.66,25900.0,99.7984,99.8349,99.7108,99.7838,25900.0
2013-12-05 15:30:00,136.66,136.85,136.59,136.8,47500.0,99.7838,99.9225,99.7327,99.886,47500.0
2013-12-05 15:40:00,136.8,136.8,136.53,136.57,53400.0,99.886,99.886,99.6888,99.7181,53400.0
2013-12-05 15:50:00,136.57,136.77,136.57,136.66,70100.0,99.7181,99.8641,99.7181,99.7838,70100.0
2013-12-06 09:30:00,137.9,138.5,137.58,137.7,55400.0,100.6892,101.1273,100.4555,100.5431,55400.0
2013-12-06 09:40:00,137.63,137.93,137.41,137.63,63900.0,100.492,100.7111,100.3314,100.492,63900.0
2013-12-06 09:50:00,137.7,138.05,137.61,137.62,32200.0,100.5431,100.7987,100.4774,100.4847,32200.0
2013-12-06 10:00:00,137.63,137.94,137.63,137.81,65500.0,100.492,100.7184,100.492,100.6235,65500.0
2013-12-06 10:10:00,137.8,137.8,137.57,137.67,30300.0,100.6162,100.6162,100.4482,100.5212,30300.0
2013-12-06 10:20:00,137.71,137.75,137.45,137.48,46500.0,100.5504,100.5796,100.3606,100.3825,46500.0
2013-12-06 10:30:00,137.44,137.46,137.26,137.29,34600.0,100.3533,100.3679,100.2219,100.2438,34600.0
2013-12-06 10:40:00,137.34,137.44,137.22,137.31,55400.0,100.2803,100.3533,100.1927,100.2584,55400.0
2013-12-06 10:50:00,137.3,137.64,137.3,137.41,34300.0,100.2511,100.4993,100.2511,100.3314,34300.0
2013-12-06 11:00:00,137.4,137.58,137.28,137.42,27600.0,100.3241,100.4555,100.2365,100.3387,27600.0
2013-12-06 11:10:00,137.42,137.59,137.32,137.56,17900.0,100.3387,100.4628,100.2657,100.4409,17900.0
2013-12-06 11:20:00,137.55,137.56,137.35,137.37,21800.0,100.4336,100.4409,100.2876,100.3022,21800.0
2013-12-06 11:30:00,137.38,137.66,137.38,137.6,30400.0,100.3095,100.5139,100.3095,100.4701,30400.0
2013-12-06 11:40:00,137.6,137.62,137.43,137.52,21200.0,100.4701,100.4847,100.346,100.4117,21200.0
2013-12-06 11:50:00,137.5,137.61,137.46,137.58,12700.0,100.3971,100.4774,100.3679,100.4555,12700.0
2013-12-06 12:00:00,137.6,137.62,137.5,137.52,10500.0,100.4701,100.4847,100.3971,100.4117,10500.0
2013-12-06 12:10:00,137.49,137.58,137.48,137.58,12500.0,100.3898,100.4555,100.3825,100.4555,12500.0
2013-12-06 12:20:00,137.57,137.66,137.55,137.62,85100.0,100.4482,100.5139,100.4336,100.4847,85100.0
2013-12-06 12:30:00,137.61,137.68,137.47,137.65,50800.0,100.4774,100.5285,100.3752,100.5066,50800.0
2013-12-06 12:40:00,137.65,137.67,137.61,137.63,16200.0,100.5066,100.5212,100.4774,100.492,16200.0
2013-12-06 12:50:00,137.64,137.66,137.6,137.62,18600.0,100.4993,100.5139,100.4701,100.4847,18600.0
2013-12-06 13:00:00,137.6,137.65,137.57,137.57,12000.0,100.4701,100.5066,100.4482,100.4482,12000.0
2013-12-06 13:10:00,137.56,137.65,137.53,137.59,20900.0,100.4409,100.5066,100.419,100.4628,20900.0
2013-12-06 13:20:00,137.59,137.66,137.55,137.64,14800.0,100.4628,100.5139,100.4336,100.4993,14800.0
2013-12-06 13:30:00,137.66,137.66,137.52,137.65,41300.0,100.5139,100.5139,100.4117,100.5066,41300.0
2013-12-06 13:40:00,137.65,137.81,137.62,137.77,43500.0,100.5066,100.6235,100.4847,100.5942,43500.0
2013-12-06 13:50:00,137.76,137.78,137.66,137.67,25800.0,100.5869,100.6015,100.5139,100.5212,25800.0
2013-12-06 14:00:00,137.67,137.86,137.67,137.85,21800.0,100.5212,100.66,100.5212,100.6527,21800.0
2013-12-06 14:10:00,137.85,137.88,137.79,137.8,16600.0,100.6527,100.6746,100.6088,100.6162,16600.0
2013-12-06 14:20:00,137.82,137.86,137.8,137.8,27400.0,100.6308,100.66,100.6162,100.6162,27400.0
2013-12-06 14:30:00,137.8,137.85,137.8,137.84,12600.0,100.6162,100.6527,100.6162,100.6454,12600.0
2013-12-06 14:40:00,137.81,138.0,137.81,137.96,29900.0,100.6235,100.7622,100.6235,100.733,29900.0
2013-12-06 14:50:00,137.96,138.0,137.92,137.99,20300.0,100.733,100.7622,100.7038,100.7549,20300.0
2013-12-06 15:00:00,138.0,138.01,137.92,137.99,28200.0,100.7622,100.7695,100.7038,100.7549,28200.0
2013-12-06 15:10:00,137.99,138.02,137.94,138.01,25400.0,100.7549,100.7768,100.7184,100.7695,25400.0
2013-12-06 15:20:00,138.0,138.03,137.95,137.95,29400.0,100.7622,100.7841,100.7257,100.7257,29400.0
2013-12-06 15:30:00,137.95,138.07,137.91,137.91,39300.0,100.7257,100.8133,100.6965,100.6965,39300.0
2013-12-06 15:40:00,137.92,138.06,137.9,138.0,36000.0,100.7038,100.806,100.6892,100.7622,36000.0
2013-12-06 15:50:00,138.0,138.22,137.99,138.19,104600.0,100.7622,100.9228,100.7549,100.9009,104600.0
2013-12-09 09:30:00,138.5,139.22,138.2,138.83,88800.0,101.1273,101.653,100.9082,101.3682,88800.0
2013-12-09 09:40:00,138.84,138.88,138.52,138.78,45600.0,101.3755,101.4047,101.1419,101.3317,45600.0
2013-12-09 09:50:00,138.81,139.1,138.64,139.09,43500.0,101.3536,101.5654,101.2295,101.5581,43500.0
2013-12-09 10:00:00,139.02,139.09,138.7,138.83,104200.0,101.5069,101.5581,101.2733,101.3682,104200.0
2013-12-09 10:10:00,138.83,139.0,138.81,138.9,34100.0,101.3682,101.4923,101.3536,101.4193,34100.0
2013-12-09 10:20:00,138.9,139.03,138.84,138.92,38000.0,101.4193,101.5142,101.3755,101.4339,38000.0
2013-12-09 10:30:00,138.94,139.02,138.63,138.71,53600.0,101.4485,101.5069,101.2222,101.2806,53600.0
2013-12-09 10:40:00,138.71,138.71,138.5,138.56,50900.0,101.2806,101.2806,101.1273,101.1711,50900.0
2013-12-09 10:50:00,138.63,138.72,138.5,138.53,22000.0,101.2222,101.2879,101.1273,101.1492,22000.0
2013-12-09 11:00:00,138.57,138.84,138.52,138.78,34100.0,101.1784,101.3755,101.1419,101.3317,34100.0
2013-12-09 11:10:00,138.79,139.01,138.66,138.97,32800.0,101.339,101.4996,101.2441,101.4704,32800.0
2013-12-09 11:20:00,139.0,139.02,138.94,138.99,35200.0,101.4923,101.5069,101.4485,101.485,35200.0
2013-12-09 11:30:00,138.95,139.21,138.93,139.07,60800.0,101.4558,101.6457,101.4412,101.5435,60800.0
2013-12-09 11:40:00,139.06,139.2,139.06,139.15,25200.0,101.5362,101.6384,101.5362,101.6019,25200.0
2013-12-09 11:50:00,139.17,139.3,139.1,139.18,39700.0,101.6165,101.7114,101.5654,101.6238,39700.0
2013-12-09 12:00:00,139.19,139.19,139.08,139.12,20100.0,101.6311,101.6311,101.5508,101.58,20100.0
2013-12-09 12:10:00,139.09,139.23,139.07,139.08,35500.0,101.5581,101.6603,101.5435,101.5508,35500.0
2013-12-09 12:20:00,139.08,139.14,139.0,139.0,26700.0,101.5508,101.5946,101.4923,101.4923,26700.0
2013-12-09 12:30:00,139.03,139.03,138.85,138.88,34400.0,101.5142,101.5142,101.3828,101.4047,34400.0
2013-12-09 12:40:00,138.89,139.02,138.85,138.92,16500.0,101.412,101.5069,101.3828,101.4339,16500.0
2013-12-09 12:50:00,138.95,139.02,138.84,138.91,92700.0,101.4558,101.5069,101.3755,101.4266,92700.0
2013-12-09 13:00:00,138.87,138.93,138.82,138.88,39700.0,101.3974,101.4412,101.3609,101.4047,39700.0
2013-12-09 13:10:00,138.88,138.96,138.79,138.81,26000.0,101.4047,101.4631,101.339,101.3536,26000.0
2013-12-09 13:20:00,138.83,138.99,138.83,138.94,24700.0,101.3682,101.485,101.3682,101.4485,24700.0
2013-12-09 13:30:00,138.92,138.97,138.86,138.89,17400.0,101.4339,101.4704,101.3901,101.412,17400.0
2013-12-09 13:40:00,138.88,138.9,138.76,138.8,12600.0,101.4047,101.4193,101.3171,101.3463,12600.0
2013-12-09 13:50:00,138.81,138.83,138.68,138.83,16800.0,101.3536,101.3682,101.2587,101.3682,16800.0
2013-12-09 14:00:00,138.85,138.86,138.77,138.83,19800.0,101.3828,101.3901,101.3244,101.3682,19800.0
2013-12-09 14:10:00,138.83,138.9,138.78,138.79,23200.0,101.3682,101.4193,101.3317,101.339,23200.0
2013-12-09 14:20:00,138.79,138.91,138.77,138.89,24800.0,101.339,101.4266,101.3244,101.412,24800.0
2013-12-09 14:30:00,138.9,139.07,138.88,139.07,34800.0,101.4193,101.5435,101.4047,101.5435,34800.0
2013-12-09 14:40:00,139.05,139.16,138.95,138.97,22600.0,101.5289,101.6092,101.4558,101.4704,22600.0
2013-12-09 14:50:00,138.95,139.1,138.95,138.97,20200.0,101.4558,101.5654,101.4558,101.4704,20200.0
2013-12-09 15:00:00,138.98,138.98,138.89,138.94,21800.0,101.4777,101.4777,101.412,101.4485,21800.0
2013-12-09 15:10:00,138.96,138.97,138.83,138.84,25400.0,101.4631,101.4704,101.3682,101.3755,25400.0
2013-12-09 15:20:00,138.84,138.87,138.72,138.75,33500.0,101.3755,101.3974,101.2879,101.3098,33500.0
2013-12-09 15:30:00,138.76,138.94,138.76,138.92,44600.0,101.3171,101.4485,101.3171,101.4339,44600.0
2013-12-09 15:40:00,138.92,139.09,138.92,139.06,58500.0,101.4339,101.5581,101.4339,101.5362,58500.0
2013-12-09 15:50:00,139.06,139.06,138.83,138.92,134900.0,101.5362,101.5362,101.3682,101.4339,134900.0
2013-12-10 09:30:00,138.71,139.22,138.3,138.95,50500.0,101.2806,101.653,100.9812,101.4558,50500.0
2013-12-10 09:40:00,138.93,139.3,138.83,139.28,60300.0,101.4412,101.7114,101.3682,101.6968,60300.0
2013-12-10 09:50:00,139.25,139.34,138.89,139.22,66500.0,101.6749,101.7406,101.412,101.653,66500.0
2013-12-10 10:00:00,139.21,139.55,139.15,139.23,43000.0,101.6457,101.8939,101.6019,101.6603,43000.0
2013-12-10 10:10:00,139.23,139.41,139.09,139.38,35100.0,101.6603,101.7917,101.5581,101.7698,35100.0
2013-12-10 10:20:00,139.39,139.56,139.37,139.37,62200.0,101.7771,101.9012,101.7625,101.7625,62200.0
2013-12-10 10:30:00,139.37,139.65,139.29,139.64,73400.0,101.7625,101.9669,101.7041,101.9596,73400.0
2013-12-10 10:40:00,139.59,139.86,139.59,139.73,30100.0,101.9231,102.1203,101.9231,102.0254,30100.0
2013-12-10 10:50:00,139.75,139.83,139.6,139.61,21800.0,102.04,102.0984,101.9304,101.9377,21800.0
2013-12-10 11:00:00,139.61,139.7,139.55,139.67,26200.0,101.9377,102.0035,101.8939,101.9816,26200.0
2013-12-10 11:10:00,139.67,139.78,139.64,139.69,46500.0,101.9816,102.0619,101.9596,101.9962,46500.0
2013-12-10 11:20:00,139.68,139.7,139.57,139.68,22600.0,101.9889,102.0035,101.9085,101.9889,22600.0
2013-12-10 11:30:00,139.67,139.67,139.47,139.55,28500.0,101.9816,101.9816,101.8355,101.8939,28500.0
2013-12-10 11:40:00,139.58,139.65,139.49,139.63,18000.0,101.9158,101.9669,101.8501,101.9523,18000.0
2013-12-10 11:50:00,139.64,139.64,139.52,139.59,27100.0,101.9596,101.9596,101.872,101.9231,27100.0
2013-12-10 12:00:00,139.58,139.6,139.5,139.52,27000.0,101.9158,101.9304,101.8574,101.872,27000.0
2013-12-10 12:10:00,139.5,139.62,139.49,139.6,27000.0,101.8574,101.945,101.8501,101.9304,27000.0
2013-12-10 12:20:00,139.61,139.76,139.59,139.74,37600.0,101.9377,102.0473,101.9231,102.0327,37600.0
2013-12-10 12:30:00,139.75,139.76,139.56,139.57,22200.0,102.04,102.0473,101.9012,101.9085,22200.0
2013-12-10 12:40:00,139.56,139.61,139.5,139.55,20700.0,101.9012,101.9377,101.8574,101.8939,20700.0
2013-12-10 12:50:00,139.56,139.77,139.56,139.75,27800.0,101.9012,102.0546,101.9012,102.04,27800.0
2013-12-10 13:00:00,139.74,139.76,139.68,139.7,33000.0,102.0327,102.0473,101.9889,102.0035,33000.0
2013-12-10 13:10:00,139.68,139.73,139.6,139.6,22700.0,101.9889,102.0254,101.9304,101.9304,22700.0
2013-12-10 13:20:00,139.59,139.61,139.47,139.47,18500.0,101.9231,101.9377,101.8355,101.8355,18500.0
2013-12-10 13:30:00,139.46,139.47,139.29,139.35,20700.0,101.8282,101.8355,101.7041,101.7479,20700.0
2013-12-10 13:40:00,139.35,139.52,139.31,139.52,24400.0,101.7479,101.872,101.7187,101.872,24400.0
2013-12-10 13:50:00,139.5,139.57,139.42,139.55,34000.0,101.8574,101.9085,101.799,101.8939,34000.0
2013-12-10 14:00:00,139.56,139.68,139.43,139.66,79400.0,101.9012,101.9889,101.8063,101.9742,79400.0
2013-12-10 14:10:00,139.68,139.68,139.44,139.54,18900.0,101.9889,101.9889,101.8136,101.8866,18900.0
2013-12-10 14:20:00,139.54,139.57,139.37,139.44,17900.0,101.8866,101.9085,101.7625,101.8136,17900.0
2013-12-10 14:30:00,139.43,139.47,139.41,139.45,24100.0,101.8063,101.8355,101.7917,101.8209,24100.0
2013-12-10 14:40:00,139.42,139.47,139.37,139.38,26600.0,101.799,101.8355,101.7625,101.7698,26600.0
2013-12-10 14:50:00,139.37,139.58,139.34,139.55,28300.0,101.7625,101.9158,101.7406,101.8939,28300.0
2013-12-10 15:00:00,139.57,139.75,139.55,139.68,23900.0,101.9085,102.04,101.8939,101.9889,23900.0
2013-12-10 15:10:00,139.66,139.67,139.41,139.44,18700.0,101.9742,101.9816,101.7917,101.8136,18700.0
2013-12-10 15:20:00,139.43,139.58,139.41,139.5,24500.0,101.8063,101.9158,101.7917,101.8574,24500.0
2013-12-10 15:30:00,139.51,139.53,139.34,139.39,49500.0,101.8647,101.8793,101.7406,101.7771,49500.0
2013-12-10 15:40:00,139.41,139.42,139.33,139.41,52800.0,101.7917,101.799,101.7333,101.7917,52800.0
2013-12-10 15:50:00,139.41,139.44,139.29,139.31,124300.0,101.7917,101.8136,101.7041,101.7187,124300.0
2013-12-11 09:30:00,139.5,139.51,138.77,138.87,82100.0,101.8574,101.8647,101.3244,101.3974,82100.0
2013-12-11 09:40:00,138.87,139.09,138.75,138.93,48800.0,101.3974,101.5581,101.3098,101.4412,48800.0
2013-12-11 09:50:00,138.95,139.01,138.76,138.92,41900.0,101.4558,101.4996,101.3171,101.4339,41900.0
2013-12-11 10:00:00,138.95,139.0,138.57,138.74,92100.0,101.4558,101.4923,101.1784,101.3025,92100.0
2013-12-11 10:10:00,138.75,138.87,138.55,138.58,27200.0,101.3098,101.3974,101.1638,101.1857,27200.0
2013-12-11 10:20:00,138.58,138.7,138.19,138.31,41500.0,101.1857,101.2733,100.9009,100.9885,41500.0
2013-12-11 10:30:00,138.31,138.5,138.29,138.47,33900.0,100.9885,101.1273,100.9739,101.1054,33900.0
2013-12-11 10:40:00,138.39,138.56,138.39,138.52,29900.0,101.0469,101.1711,101.0469,101.1419,29900.0
2013-12-11 10:50:00,138.54,138.6,138.41,138.56,39000.0,101.1565,101.2003,101.0615,101.1711,39000.0
2013-12-11 11:00:00,138.56,138.56,138.3,138.4,32700.0,101.1711,101.1711,100.9812,101.0542,32700.0
2013-12-11 11:10:00,138.39,138.55,138.14,138.14,47200.0,101.0469,101.1638,100.8644,100.8644,47200.0
2013-12-11 11:20:00,138.09,138.16,137.9,138.04,28100.0,100.8279,100.879,100.6892,100.7914,28100.0
2013-12-11 11:30:00,138.09,138.09,137.78,137.96,36000.0,100.8279,100.8279,100.6015,100.733,36000.0
2013-12-11 11:40:00,137.96,138.12,137.85,137.9,38100.0,100.733,100.8498,100.6527,100.6892,38100.0
2013-12-11 11:50:00,137.9,138.05,137.8,138.04,23900.0,100.6892,100.7987,100.6162,100.7914,23900.0
2013-12-11 12:00:00,138.08,138.08,137.7,137.77,25600.0,100.8206,100.8206,100.5431,100.5942,25600.0
2013-12-11 12:10:00,137.72,137.84,137.66,137.79,22200.0,100.5577,100.6454,100.5139,100.6088,22200.0
2013-12-11 12:20:00,137.8,137.92,137.68,137.88,29500.0,100.6162,100.7038,100.5285,100.6746,29500.0
2013-12-11 12:30:00,137.88,138.13,137.88,138.13,21300.0,100.6746,100.8571,100.6746,100.8571,21300.0
2013-12-11 12:40:00,138.12,138.23,138.03,138.2,23600.0,100.8498,100.9301,100.7841,100.9082,23600.0
2013-12-11 12:50:00,138.22,138.25,138.14,138.19,21100.0,100.9228,100.9447,100.8644,100.9009,21100.0
2013-12-11 13:00:00,138.2,138.38,138.16,138.35,20300.0,100.9082,101.0396,100.879,101.0177,20300.0
2013-12-11 13:10:00,138.35,138.37,138.25,138.25,11400.0,101.0177,101.0323,100.9447,100.9447,11400.0
2013-12-11 13:20:00,138.3,138.31,137.98,138.04,12000.0,100.9812,100.9885,100.7476,100.7914,12000.0
2013-12-11 13:30:00,138.03,138.22,138.0,138.21,15200.0,100.7841,100.9228,100.7622,100.9155,15200.0
2013-12-11 13:40:00,138.21,138.46,138.14,138.4,24200.0,100.9155,101.0981,100.8644,101.0542,24200.0
2013-12-11 13:50:00,138.41,138.41,138.27,138.39,11000.0,101.0615,101.0615,100.9593,101.0469,11000.0
2013-12-11 14:00:00,138.38,138.46,138.29,138.31,15300.0,101.0396,101.0981,100.9739,100.9885,15300.0
2013-12-11 14:10:00,138.34,138.37,138.03,138.03,17100.0,101.0104,101.0323,100.7841,100.7841,17100.0
2013-12-11 14:20:00,138.0,138.11,137.94,138.06,17300.0,100.7622,100.8425,100.7184,100.806,17300.0
2013-12-11 14:30:00,138.1,138.1,137.92,137.96,12100.0,100.8352,100.8352,100.7038,100.733,12100.0
2013-12-11 14:40:00,137.99,138.09,137.93,138.08,18700.0,100.7549,100.8279,100.7111,100.8206,18700.0
2013-12-11 14:50:00,138.09,138.09,137.79,137.82,25800.0,100.8279,100.8279,100.6088,100.6308,25800.0
2013-12-11 15:00:00,137.82,137.82,137.68,137.75,40200.0,100.6308,100.6308,100.5285,100.5796,40200.0
2013-12-11 15:10:00,137.79,137.79,137.6,137.69,28500.0,100.6088,100.6088,100.4701,100.5358,28500.0
2013-12-11 15:20:00,137.71,137.78,137.64,137.67,34000.0,100.5504,100.6015,100.4993,100.5212,34000.0
2013-12-11 15:30:00,137.69,137.8,137.5,137.52,53800.0,100.5358,100.6162,100.3971,100.4117,53800.0
2013-12-11 15:40:00,137.52,137.58,137.25,137.43,81000.0,100.4117,100.4555,100.2146,100.346,81000.0
2013-12-11 15:50:00,137.44,137.55,137.23,137.44,148600.0,100.3533,100.4336,100.2,100.3533,148600.0
2013-12-12 09:30:00,137.22,138.27,137.22,138.16,49500.0,100.1927,100.9593,100.1927,100.879,49500.0
2013-12-12 09:40:00,138.06,138.25,137.91,138.16,35300.0,100.806,100.9447,100.6965,100.879,35300.0
2013-12-12 09:50:00,138.18,138.64,138.0,138.44,71400.0,100.8936,101.2295,100.7622,101.0835,71400.0
2013-12-12 10:00:00,138.42,138.68,138.29,138.59,47900.0,101.0689,101.2587,100.9739,101.193,47900.0
2013-12-12 10:10:00,138.54,138.64,138.45,138.6,41300.0,101.1565,101.2295,101.0908,101.2003,41300.0
2013-12-12 10:20:00,138.55,138.67,138.52,138.6,29700.0,101.1638,101.2514,101.1419,101.2003,29700.0
2013-12-12 10:30:00,138.59,138.67,138.42,138.59,50900.0,101.193,101.2514,101.0689,101.193,50900.0
2013-12-12 10:40:00,138.66,138.68,138.24,138.34,67100.0,101.2441,101.2587,100.9374,101.0104,67100.0
2013-12-12 10:50:00,138.34,138.42,138.1,138.17,39600.0,101.0104,101.0689,100.8352,100.8863,39600.0
2013-12-12 11:00:00,138.11,138.47,138.06,138.47,54800.0,100.8425,101.1054,100.806,101.1054,54800.0
2013-12-12 11:10:00,138.43,138.5,138.35,138.47,24700.0,101.0762,101.1273,101.0177,101.1054,24700.0
2013-12-12 11:20:00,138.49,138.6,138.17,138.3,27500.0,101.12,101.2003,100.8863,100.9812,27500.0
2013-12-12 11:30:00,138.3,138.4,138.18,138.18,18500.0,100.9812,101.0542,100.8936,100.8936,18500.0
2013-12-12 11:40:00,138.16,138.18,137.99,138.18,26300.0,100.879,100.8936,100.7549,100.8936,26300.0
2013-12-12 11:50:00,138.21,138.41,138.17,138.3,32500.0,100.9155,101.0615,100.8863,100.9812,32500.0
2013-12-12 12:00:00,138.29,138.39,138.12,138.15,37800.0,100.9739,101.0469,100.8498,100.8717,37800.0
2013-12-12 12:10:00,138.17,138.25,137.96,138.08,33500.0,100.8863,100.9447,100.733,100.8206,33500.0
2013-12-12 12:20:00,138.06,138.08,137.72,137.86,44500.0,100.806,100.8206,100.5577,100.66,44500.0
2013-12-12 12:30:00,137.87,137.97,137.76,137.84,20100.0,100.6673,100.7403,100.5869,100.6454,20100.0
2013-12-12 12:40:00,137.85,137.98,137.73,137.98,13100.0,100.6527,100.7476,100.565,100.7476,13100.0
2013-12-12 12:50:00,137.96,138.02,137.88,137.96,16700.0,100.733,100.7768,100.6746,100.733,16700.0
2013-12-12 13:00:00,137.95,138.08,137.9,138.02,11500.0,100.7257,100.8206,100.6892,100.7768,11500.0
2013-12-12 13:10:00,138.02,138.17,137.93,138.14,23700.0,100.7768,100.8863,100.7111,100.8644,23700.0
2013-12-12 13:20:00,138.12,138.17,137.9,137.9,12900.0,100.8498,100.8863,100.6892,100.6892,12900.0
2013-12-12 13:30:00,137.89,138.06,137.82,138.05,19000.0,100.6819,100.806,100.6308,100.7987,19000.0
2013-12-12 13:40:00,138.01,138.27,137.99,138.27,20300.0,100.7695,100.9593,100.7549,100.9593,20300.0
2013-12-12 13:50:00,138.27,138.41,138.24,138.28,33800.0,100.9593,101.0615,100.9374,100.9666,33800.0
2013-12-12 14:00:00,138.23,138.45,138.23,138.45,26500.0,100.9301,101.0908,100.9301,101.0908,26500.0
2013-12-12 14:10:00,138.41,138.46,138.29,138.31,21500.0,101.0615,101.0981,100.9739,100.9885,21500.0
2013-12-12 14:20:00,138.31,138.35,138.19,138.26,20100.0,100.9885,101.0177,100.9009,100.952,20100.0
2013-12-12 14:30:00,138.26,138.39,138.12,138.14,18000.0,100.952,101.0469,100.8498,100.8644,18000.0
2013-12-12 14:40:00,138.15,138.31,138.12,138.25,40900.0,100.8717,100.9885,100.8498,100.9447,40900.0
2013-12-12 14:50:00,138.26,138.62,138.24,138.53,22200.0,100.952,101.2149,100.9374,101.1492,22200.0
2013-12-12 15:00:00,138.53,138.53,138.15,138.2,27400.0,101.1492,101.1492,100.8717,100.9082,27400.0
2013-12-12 15:10:00,138.22,138.27,138.11,138.19,24100.0,100.9228,100.9593,100.8425,100.9009,24100.0
2013-12-12 15:20:00,138.16,138.38,138.12,138.34,42800.0,100.879,101.0396,100.8498,101.0104,42800.0
2013-12-12 15:30:00,138.3,138.35,138.15,138.2,47500.0,100.9812,101.0177,100.8717,100.9082,47500.0
2013-12-12 15:40:00,138.19,138.3,138.11,138.12,80600.0,100.9009,100.9812,100.8425,100.8498,80600.0
2013-12-12 15:50:00,138.12,138.12,137.89,137.99,117100.0,100.8498,100.8498,100.6819,100.7549,117100.0
2013-12-13 09:30:00,138.64,138.83,138.32,138.67,74200.0,101.2295,101.3682,100.9958,101.2514,74200.0
2013-12-13 09:40:00,138.63,138.75,138.51,138.75,28200.0,101.2222,101.3098,101.1346,101.3098,28200.0
2013-12-13 09:50:00,138.68,138.74,138.19,138.37,29500.0,101.2587,101.3025,100.9009,101.0323,29500.0
2013-12-13 10:00:00,138.37,138.51,138.21,138.35,22700.0,101.0323,101.1346,100.9155,101.0177,22700.0
2013-12-13 10:10:00,138.36,138.49,138.3,138.4,28700.0,101.025,101.12,100.9812,101.0542,28700.0
2013-12-13 10:20:00,138.39,138.47,138.26,138.34,42500.0,101.0469,101.1054,100.952,101.0104,42500.0
2013-12-13 10:30:00,138.33,138.51,138.29,138.42,17600.0,101.0031,101.1346,100.9739,101.0689,17600.0
2013-12-13 10:40:00,138.44,138.48,138.26,138.26,16200.0,101.0835,101.1127,100.952,100.952,16200.0
2013-12-13 10:50:00,138.25,138.58,138.25,138.58,23700.0,100.9447,101.1857,100.9447,101.1857,23700.0
2013-12-13 11:00:00,138.59,138.71,138.46,138.55,27400.0,101.193,101.2806,101.0981,101.1638,27400.0
2013-12-13 11:10:00,138.51,138.79,138.48,138.78,20200.0,101.1346,101.339,101.1127,101.3317,20200.0
2013-12-13 11:20:00,138.78,138.8,138.66,138.7,14500.0,101.3317,101.3463,101.2441,101.2733,14500.0
2013-12-13 11:30:00,138.64,138.71,138.5,138.65,15500.0,101.2295,101.2806,101.1273,101.2368,15500.0
2013-12-13 11:40:00,138.65,138.79,138.58,138.65,22200.0,101.2368,101.339,101.1857,101.2368,22200.0
2013-12-13 11:50:00,138.65,138.7,138.54,138.65,11400.0,101.2368,101.2733,101.1565,101.2368,11400.0
2013-12-13 12:00:00,138.62,138.64,138.52,138.54,11300.0,101.2149,101.2295,101.1419,101.1565,11300.0
2013-12-13 12:10:00,138.54,138.66,138.52,138.62,11200.0,101.1565,101.2441,101.1419,101.2149,11200.0
2013-12-13 12:20:00,138.62,138.77,138.61,138.75,12100.0,101.2149,101.3244,101.2076,101.3098,12100.0
2013-12-13 12:30:00,138.78,138.84,138.74,138.74,15600.0,101.3317,101.3755,101.3025,101.3025,15600.0
2013-12-13 12:40:00,138.7,138.73,138.6,138.62,10200.0,101.2733,101.2952,101.2003,101.2149,10200.0
2013-12-13 12:50:00,138.62,138.66,138.54,138.54,14100.0,101.2149,101.2441,101.1565,101.1565,14100.0
2013-12-13 13:00:00,138.56,138.63,138.56,138.6,13500.0,101.1711,101.2222,101.1711,101.2003,13500.0
2013-12-13 13:10:00,138.6,138.84,138.58,138.83,43600.0,101.2003,101.3755,101.1857,101.3682,43600.0
2013-12-13 13:20:00,138.81,138.86,138.67,138.75,15200.0,101.3536,101.3901,101.2514,101.3098,15200.0
2013-12-13 13:30:00,138.74,138.96,138.73,138.85,9500.0,101.3025,101.4631,101.2952,101.3828,9500.0
2013-12-13 13:40:00,138.86,138.97,138.82,138.89,11600.0,101.3901,101.4704,101.3609,101.412,11600.0
2013-12-13 13:50:00,138.89,138.92,138.76,138.81,15900.0,101.412,101.4339,101.3171,101.3536,15900.0
2013-12-13 14:00:00,138.82,138.83,138.47,138.47,20200.0,101.3609,101.3682,101.1054,101.1054,20200.0
2013-12-13 14:10:00,138.47,138.59,138.36,138.59,26500.0,101.1054,101.193,101.025,101.193,26500.0
2013-12-13 14:20:00,138.55,138.6,138.51,138.54,31400.0,101.1638,101.2003,101.1346,101.1565,31400.0
2013-12-13 14:30:00,138.59,138.66,138.54,138.6,12600.0,101.193,101.2441,101.1565,101.2003,12600.0
2013-12-13 14:40:00,138.58,138.77,138.58,138.75,13500.0,101.1857,101.3244,101.1857,101.3098,13500.0
2013-12-13 14:50:00,138.74,138.99,138.7,138.96,20900.0,101.3025,101.485,101.2733,101.4631,20900.0
2013-12-13 15:00:00,138.96,139.06,138.93,139.04,28700.0,101.4631,101.5362,101.4412,101.5216,28700.0
2013-12-13 15:10:00,139.04,139.05,138.97,139.02,19300.0,101.5216,101.5289,101.4704,101.5069,19300.0
2013-12-13 15:20:00,139.01,139.2,138.98,139.17,31500.0,101.4996,101.6384,101.4777,101.6165,31500.0
2013-12-13 15:30:00,139.16,139.21,138.97,139.01,43100.0,101.6092,101.6457,101.4704,101.4996,43100.0
2013-12-13 15:40:00,139.0,139.13,138.98,139.08,50800.0,101.4923,101.5873,101.4777,101.5508,50800.0
2013-12-13 15:50:00,139.08,139.17,138.96,139.02,131100.0,101.5508,101.6165,101.4631,101.5069,131100.0
2013-12-16 09:30:00,139.13,139.85,139.03,139.46,60600.0,101.5873,102.113,101.5142,101.8282,60600.0
2013-12-16 09:40:00,139.61,139.75,139.4,139.75,56600.0,101.9377,102.04,101.7844,102.04,56600.0
2013-12-16 09:50:00,139.75,139.94,139.22,139.41,166000.0,102.04,102.1787,101.653,101.7917,166000.0
2013-12-16 10:00:00,139.48,139.61,139.18,139.19,21000.0,101.8428,101.9377,101.6238,101.6311,21000.0
2013-12-16 10:10:00,139.2,139.43,139.17,139.42,37700.0,101.6384,101.8063,101.6165,101.799,37700.0
2013-12-16 10:20:00,139.41,139.61,139.38,139.61,40700.0,101.7917,101.9377,101.7698,101.9377,40700.0
2013-12-16 10:30:00,139.61,139.65,139.41,139.43,32400.0,101.9377,101.9669,101.7917,101.8063,32400.0
2013-12-16 10:40:00,139.43,139.57,139.31,139.48,35800.0,101.8063,101.9085,101.7187,101.8428,35800.0
2013-12-16 10:50:00,139.46,139.58,139.38,139.41,23100.0,101.8282,101.9158,101.7698,101.7917,23100.0
2013-12-16 11:00:00,139.46,139.52,139.26,139.32,16200.0,101.8282,101.872,101.6822,101.726,16200.0
2013-12-16 11:10:00,139.28,139.61,139.28,139.43,17200.0,101.6968,101.9377,101.6968,101.8063,17200.0
2013-12-16 11:20:00,139.43,139.62,139.39,139.62,25200.0,101.8063,101.945,101.7771,101.945,25200.0
2013-12-16 11:30:00,139.58,139.83,139.53,139.65,17800.0,101.9158,102.0984,101.8793,101.9669,17800.0
2013-12-16 11:40:00,139.65,139.78,139.6,139.71,22300.0,101.9669,102.0619,101.9304,102.0108,22300.0
2013-12-16 11:50:00,139.66,139.84,139.57,139.84,13600.0,101.9742,102.1057,101.9085,102.1057,13600.0
2013-12-16 12:00:00,139.8,139.91,139.68,139.86,46200.0,102.0765,102.1568,101.9889,102.1203,46200.0
2013-12-16 12:10:00,139.83,139.9,139.77,139.8,27300.0,102.0984,102.1495,102.0546,102.0765,27300.0
2013-12-16 12:20:00,139.8,139.9,139.72,139.72,26200.0,102.0765,102.1495,102.0181,102.0181,26200.0
2013-12-16 12:30:00,139.71,140.0,139.7,139.97,22800.0,102.0108,102.2225,102.0035,102.2006,22800.0
2013-12-16 12:40:00,140.0,140.0,139.83,139.84,17300.0,102.2225,102.2225,102.0984,102.1057,17300.0
2013-12-16 12:50:00,139.83,139.95,139.74,139.75,15800.0,102.0984,102.186,102.0327,102.04,15800.0
2013-12-16 13:00:00,139.75,139.75,139.55,139.65,13800.0,102.04,102.04,101.8939,101.9669,13800.0
2013-12-16 13:10:00,139.65,139.67,139.52,139.53,15000.0,101.9669,101.9816,101.872,101.8793,15000.0
2013-12-16 13:20:00,139.53,139.7,139.4,139.69,17600.0,101.8793,102.0035,101.7844,101.9962,17600.0
2013-12-16 13:30:00,139.69,139.76,139.52,139.55,28400.0,101.9962,102.0473,101.872,101.8939,28400.0
2013-12-16 13:40:00,139.54,139.64,139.47,139.64,17700.0,101.8866,101.9596,101.8355,101.9596,17700.0
2013-12-16 13:50:00,139.69,140.11,139.68,139.94,64800.0,101.9962,102.3028,101.9889,102.1787,64800.0
2013-12-16 14:00:00,139.96,140.41,139.85,140.36,133100.0,102.1933,102.5219,102.113,102.4854,133100.0
2013-12-16 14:10:00,140.36,140.36,140.12,140.12,31900.0,102.4854,102.4854,102.3101,102.3101,31900.0
2013-12-16 14:20:00,140.11,140.42,140.09,140.38,38800.0,102.3028,102.5292,102.2882,102.5,38800.0
2013-12-16 14:30:00,140.38,140.38,140.1,140.1,29000.0,102.5,102.5,102.2955,102.2955,29000.0
2013-12-16 14:40:00,140.07,140.27,140.07,140.17,20100.0,102.2736,102.4196,102.2736,102.3466,20100.0
2013-12-16 14:50:00,140.19,140.21,140.07,140.16,23000.0,102.3612,102.3758,102.2736,102.3393,23000.0
2013-12-16 15:00:00,140.19,140.26,140.1,140.22,35300.0,102.3612,102.4123,102.2955,102.3831,35300.0
2013-12-16 15:10:00,140.26,140.34,140.24,140.29,37200.0,102.4123,102.4708,102.3977,102.4343,37200.0
2013-12-16 15:20:00,140.27,140.29,140.1,140.14,41000.0,102.4196,102.4343,102.2955,102.3247,41000.0
2013-12-16 15:30:00,140.13,140.19,140.06,140.18,43300.0,102.3174,102.3612,102.2663,102.3539,43300.0
2013-12-16 15:40:00,140.18,140.32,140.15,140.16,56600.0,102.3539,102.4562,102.332,102.3393,56600.0
2013-12-16 15:50:00,140.16,140.23,140.01,140.05,98500.0,102.3393,102.3904,102.2298,102.259,98500.0
2013-12-17 09:30:00,140.46,140.51,140.07,140.28,67300.0,102.5584,102.5949,102.2736,102.4269,67300.0
2013-12-17 09:40:00,140.32,140.47,139.86,140.13,24500.0,102.4562,102.5657,102.1203,102.3174,24500.0
2013-12-17 09:50:00,140.13,140.81,140.05,140.73,41200.0,102.3174,102.8139,102.259,102.7555,41200.0
2013-12-17 10:00:00,140.69,140.82,140.51,140.69,37800.0,102.7263,102.8212,102.5949,102.7263,37800.0
2013-12-17 10:10:00,140.61,140.73,140.44,140.59,24200.0,102.6679,102.7555,102.5438,102.6533,24200.0
2013-12-17 10:20:00,140.64,140.95,140.59,140.81,34900.0,102.6898,102.9162,102.6533,102.8139,34900.0
2013-12-17 10:30:00,140.81,140.99,140.66,140.87,33600.0,102.8139,102.9454,102.7044,102.8577,33600.0
2013-12-17 10:40:00,140.92,140.94,140.62,140.67,28000.0,102.8943,102.9089,102.6752,102.7117,28000.0
2013-12-17 10:50:00,140.7,140.75,140.45,140.65,37600.0,102.7336,102.7701,102.5511,102.6971,37600.0
2013-12-17 11:00:00,140.62,140.68,140.48,140.68,20600.0,102.6752,102.719,102.573,102.719,20600.0
2013-12-17 11:10:00,140.66,140.7,140.53,140.63,26100.0,102.7044,102.7336,102.6095,102.6825,26100.0
2013-12-17 11:20:00,140.6,140.7,140.5,140.55,28100.0,102.6606,102.7336,102.5876,102.6241,28100.0
2013-12-17 11:30:00,140.58,140.63,140.32,140.43,36000.0,102.646,102.6825,102.4562,102.5365,36000.0
2013-12-17 11:40:00,140.42,140.52,140.32,140.48,30000.0,102.5292,102.6022,102.4562,102.573,30000.0
2013-12-17 11:50:00,140.49,140.5,140.37,140.38,14100.0,102.5803,102.5876,102.4927,102.5,14100.0
2013-12-17 12:00:00,140.43,140.45,140.35,140.42,32100.0,102.5365,102.5511,102.4781,102.5292,32100.0
2013-12-17 12:10:00,140.44,140.6,140.36,140.53,20800.0,102.5438,102.6606,102.4854,102.6095,20800.0
2013-12-17 12:20:00,140.51,140.58,140.43,140.47,14000.0,102.5949,102.646,102.5365,102.5657,14000.0
2013-12-17 12:30:00,140.48,140.5,140.34,140.39,13800.0,102.573,102.5876,102.4708,102.5073,13800.0
2013-12-17 12:40:00,140.42,140.57,140.38,140.57,16600.0,102.5292,102.6387,102.5,102.6387,16600.0
2013-12-17 12:50:00,140.53,140.67,140.53,140.62,14200.0,102.6095,102.7117,102.6095,102.6752,14200.0
2013-12-17 13:00:00,140.6,140.75,140.57,140.69,30400.0,102.6606,102.7701,102.6387,102.7263,30400.0
2013-12-17 13:10:00,140.7,140.74,140.66,140.72,15600.0,102.7336,102.7628,102.7044,102.7482,15600.0
2013-12-17 13:20:00,140.68,140.73,140.63,140.73,40900.0,102.719,102.7555,102.6825,102.7555,40900.0
2013-12-17 13:30:00,140.7,140.73,140.63,140.68,19200.0,102.7336,102.7555,102.6825,102.719,19200.0
2013-12-17 13:40:00,140.65,140.66,140.43,140.44,26600.0,102.6971,102.7044,102.5365,102.5438,26600.0
2013-12-17 13:50:00,140.45,140.69,140.43,140.65,55700.0,102.5511,102.7263,102.5365,102.6971,55700.0
2013-12-17 14:00:00,140.65,140.91,140.63,140.91,53100.0,102.6971,102.887,102.6825,102.887,53100.0
2013-12-17 14:10:00,140.91,140.94,140.8,140.85,28200.0,102.887,102.9089,102.8066,102.8431,28200.0
2013-12-17 14:20:00,140.81,140.92,140.81,140.82,18700.0,102.8139,102.8943,102.8139,102.8212,18700.0
2013-12-17 14:30:00,140.85,140.85,140.66,140.66,21300.0,102.8431,102.8431,102.7044,102.7044,21300.0
2013-12-17 14:40:00,140.65,140.8,140.62,140.8,24400.0,102.6971,102.8066,102.6752,102.8066,24400.0
2013-12-17 14:50:00,140.76,140.8,140.7,140.74,15200.0,102.7774,102.8066,102.7336,102.7628,15200.0
2013-12-17 15:00:00,140.73,140.86,140.73,140.86,28700.0,102.7555,102.8504,102.7555,102.8504,28700.0
2013-12-17 15:10:00,140.86,140.86,140.82,140.82,28700.0,102.8504,102.8504,102.8212,102.8212,28700.0
2013-12-17 15:20:00,140.82,140.9,140.81,140.88,27600.0,102.8212,102.8796,102.8139,102.865,27600.0
2013-12-17 15:30:00,140.88,140.9,140.77,140.81,40700.0,102.865,102.8796,102.7847,102.8139,40700.0
2013-12-17 15:40:00,140.78,140.81,140.62,140.78,60800.0,102.792,102.8139,102.6752,102.792,60800.0
2013-12-17 15:50:00,140.78,140.9,140.72,140.85,158900.0,102.792,102.8796,102.7482,102.8431,158900.0
2013-12-18 09:30:00,140.93,140.93,140.0,140.05,70200.0,102.9016,102.9016,102.2225,102.259,70200.0
2013-12-18 09:40:00,140.15,140.65,140.12,140.4,37200.0,102.332,102.6971,102.3101,102.5146,37200.0
2013-12-18 09:50:00,140.41,140.55,140.28,140.46,41700.0,102.5219,102.6241,102.4269,102.5584,41700.0
2013-12-18 10:00:00,140.4,140.78,140.35,140.55,32700.0,102.5146,102.792,102.4781,102.6241,32700.0
2013-12-18 10:10:00,140.51,140.83,140.47,140.63,35600.0,102.5949,102.8285,102.5657,102.6825,35600.0
2013-12-18 10:20:00,140.69,140.69,140.35,140.52,54500.0,102.7263,102.7263,102.4781,102.6022,54500.0
2013-12-18 10:30:00,140.55,140.95,140.5,140.85,37700.0,102.6241,102.9162,102.5876,102.8431,37700.0
2013-12-18 10:40:00,140.84,140.9,140.67,140.87,39700.0,102.8358,102.8796,102.7117,102.8577,39700.0
2013-12-18 10:50:00,140.86,141.01,140.69,141.0,52200.0,102.8504,102.96,102.7263,102.9527,52200.0
2013-12-18 11:00:00,140.99,141.17,140.98,141.12,45100.0,102.9454,103.0768,102.9381,103.0403,45100.0
2013-12-18 11:10:00,141.12,141.17,141.04,141.08,25700.0,103.0403,103.0768,102.9819,103.0111,25700.0
2013-12-18 11:20:00,141.12,141.18,140.93,140.97,28400.0,103.0403,103.0841,102.9016,102.9308,28400.0
2013-12-18 11:30:00,141.0,141.05,140.87,141.01,18800.0,102.9527,102.9892,102.8577,102.96,18800.0
2013-12-18 11:40:00,140.99,141.01,140.77,140.85,26900.0,102.9454,102.96,102.7847,102.8431,26900.0
2013-12-18 11:50:00,140.85,141.0,140.8,140.99,44700.0,102.8431,102.9527,102.8066,102.9454,44700.0
2013-12-18 12:00:00,140.98,141.08,140.92,141.08,24300.0,102.9381,103.0111,102.8943,103.0111,24300.0
2013-12-18 12:10:00,141.08,141.2,141.06,141.1,21200.0,103.0111,103.0987,102.9965,103.0257,21200.0
2013-12-18 12:20:00,141.11,141.24,141.06,141.07,24600.0,103.033,103.1279,102.9965,103.0038,24600.0
2013-12-18 12:30:00,141.06,141.18,141.02,141.08,17300.0,102.9965,103.0841,102.9673,103.0111,17300.0
2013-12-18 12:40:00,141.06,141.15,140.96,141.1,25300.0,102.9965,103.0622,102.9235,103.0257,25300.0
2013-12-18 12:50:00,141.1,141.11,140.91,140.94,17100.0,103.0257,103.033,102.887,102.9089,17100.0
2013-12-18 13:00:00,140.97,140.99,140.88,140.95,27100.0,102.9308,102.9454,102.865,102.9162,27100.0
2013-12-18 13:10:00,140.95,140.97,140.7,140.94,93900.0,102.9162,102.9308,102.7336,102.9089,93900.0
2013-12-18 13:20:00,140.95,141.06,140.91,141.02,46400.0,102.9162,102.9965,102.887,102.9673,46400.0
2013-12-18 13:30:00,141.02,141.05,140.74,140.79,26000.0,102.9673,102.9892,102.7628,102.7993,26000.0
2013-12-18 13:40:00,140.85,140.9,140.81,140.9,17400.0,102.8431,102.8796,102.8139,102.8796,17400.0
2013-12-18 13:50:00,140.91,141.25,140.84,140.92,23700.0,102.887,103.1352,102.8358,102.8943,23700.0
2013-12-18 14:00:00,140.86,142.56,140.0,141.98,180700.0,102.8504,104.0917,102.2225,103.6682,180700.0
2013-12-18 14:10:00,141.91,142.15,141.7,142.0,89200.0,103.6171,103.7924,103.4638,103.6828,89200.0
2013-12-18 14:20:00,141.98,142.25,141.88,142.15,140900.0,103.6682,103.8654,103.5952,103.7924,140900.0
2013-12-18 14:30:00,142.22,142.78,142.12,142.75,67100.0,103.8435,104.2524,103.7704,104.2304,67100.0
2013-12-18 14:40:00,142.78,142.86,142.37,142.43,73700.0,104.2524,104.3108,103.953,103.9968,73700.0
2013-12-18 14:50:00,142.41,142.61,142.23,142.51,66400.0,103.9822,104.1282,103.8508,104.0552,66400.0
2013-12-18 15:00:00,142.54,142.85,142.35,142.84,52700.0,104.0771,104.3035,103.9384,104.2962,52700.0
2013-12-18 15:10:00,142.85,143.35,142.83,143.24,84900.0,104.3035,104.6685,104.2889,104.5882,84900.0
2013-12-18 15:20:00,143.24,143.33,142.93,143.08,90900.0,104.5882,104.6539,104.3619,104.4714,90900.0
2013-12-18 15:30:00,143.09,143.67,143.09,143.67,95800.0,104.4787,104.9022,104.4787,104.9022,95800.0
2013-12-18 15:40:00,143.66,143.87,143.54,143.59,163700.0,104.8949,105.0482,104.8073,104.8438,163700.0
2013-12-18 15:50:00,143.57,143.99,143.53,143.77,327000.0,104.8292,105.1358,104.8,104.9752,327000.0
2013-12-19 09:30:00,143.75,143.81,142.18,142.88,83400.0,104.9606,105.0044,103.8143,104.3254,83400.0
2013-12-19 09:40:00,143.01,143.16,142.53,142.62,38600.0,104.4203,104.5298,104.0698,104.1355,38600.0
2013-12-19 09:50:00,142.6,142.84,142.22,142.44,29400.0,104.1209,104.2962,103.8435,104.0041,29400.0
2013-12-19 10:00:00,142.45,142.67,142.24,142.32,39400.0,104.0114,104.172,103.8581,103.9165,39400.0
2013-12-19 10:10:00,142.37,142.41,141.87,142.03,42500.0,103.953,103.9822,103.5879,103.7047,42500.0
2013-12-19 10:20:00,142.0,142.37,141.92,142.23,34000.0,103.6828,103.953,103.6244,103.8508,34000.0
2013-12-19 10:30:00,142.23,142.7,142.17,142.63,32600.0,103.8508,104.1939,103.807,104.1428,32600.0
2013-12-19 10:40:00,142.66,142.99,142.52,142.84,39000.0,104.1647,104.4057,104.0625,104.2962,39000.0
2013-12-19 10:50:00,142.84,143.05,142.84,142.95,43000.0,104.2962,104.4495,104.2962,104.3765,43000.0
2013-12-19 11:00:00,142.92,143.01,142.66,142.72,59100.0,104.3546,104.4203,104.1647,104.2085,59100.0
2013-12-19 11:10:00,142.73,142.85,142.65,142.74,46000.0,104.2158,104.3035,104.1574,104.2231,46000.0
2013-12-19 11:20:00,142.8,142.87,142.53,142.85,69400.0,104.267,104.3181,104.0698,104.3035,69400.0
2013-12-19 11:30:00,142.84,142.96,142.74,142.74,45600.0,104.2962,104.3838,104.2231,104.2231,45600.0
2013-12-19 11:40:00,142.79,142.89,142.72,142.72,35700.0,104.2597,104.3327,104.2085,104.2085,35700.0
2013-12-19 11:50:00,142.72,142.81,142.65,142.75,32100.0,104.2085,104.2743,104.1574,104.2304,32100.0
2013-12-19 12:00:00,142.74,142.74,142.53,142.61,26000.0,104.2231,104.2231,104.0698,104.1282,26000.0
2013-12-19 12:10:00,142.64,142.77,142.54,142.74,29100.0,104.1501,104.245,104.0771,104.2231,29100.0
2013-12-19 12:20:00,142.77,142.9,142.66,142.77,22600.0,104.245,104.34,104.1647,104.245,22600.0
2013-12-19 12:30:00,142.74,142.82,142.67,142.68,17800.0,104.2231,104.2816,104.172,104.1793,17800.0
2013-12-19 12:40:00,142.68,142.84,142.6,142.65,15800.0,104.1793,104.2962,104.1209,104.1574,15800.0
2013-12-19 12:50:00,142.62,142.74,142.57,142.73,37700.0,104.1355,104.2231,104.099,104.2158,37700.0
2013-12-19 13:00:00,142.7,142.76,142.54,142.74,24300.0,104.1939,104.2377,104.0771,104.2231,24300.0
2013-12-19 13:10:00,142.76,142.84,142.63,142.77,25900.0,104.2377,104.2962,104.1428,104.245,25900.0
2013-12-19 13:20:00,142.73,142.75,142.56,142.64,25300.0,104.2158,104.2304,104.0917,104.1501,25300.0
2013-12-19 13:30:00,142.67,142.75,142.57,142.6,19900.0,104.172,104.2304,104.099,104.1209,19900.0
2013-12-19 13:40:00,142.6,142.64,142.5,142.53,41400.0,104.1209,104.1501,104.0479,104.0698,41400.0
2013-12-19 13:50:00,142.53,142.65,142.48,142.63,53100.0,104.0698,104.1574,104.0333,104.1428,53100.0
2013-12-19 14:00:00,142.63,142.68,142.59,142.6,27300.0,104.1428,104.1793,104.1136,104.1209,27300.0
2013-12-19 14:10:00,142.65,142.72,142.57,142.6,27900.0,104.1574,104.2085,104.099,104.1209,27900.0
2013-12-19 14:20:00,142.57,142.65,142.48,142.48,30300.0,104.099,104.1574,104.0333,104.0333,30300.0
2013-12-19 14:30:00,142.48,142.62,142.41,142.54,31200.0,104.0333,104.1355,103.9822,104.0771,31200.0
2013-12-19 14:40:00,142.55,142.78,142.53,142.66,33500.0,104.0844,104.2524,104.0698,104.1647,33500.0
2013-12-19 14:50:00,142.66,142.85,142.58,142.82,39700.0,104.1647,104.3035,104.1063,104.2816,39700.0
2013-12-19 15:00:00,142.82,143.0,142.81,142.88,41500.0,104.2816,104.413,104.2743,104.3254,41500.0
2013-12-19 15:10:00,142.9,143.03,142.85,143.02,41300.0,104.34,104.4349,104.3035,104.4276,41300.0
2013-12-19 15:20:00,142.97,143.01,142.88,142.91,41600.0,104.3911,104.4203,104.3254,104.3473,41600.0
2013-12-19 15:30:00,142.92,143.05,142.85,143.03,57100.0,104.3546,104.4495,104.3035,104.4349,57100.0
2013-12-19 15:40:00,143.03,143.05,142.79,142.89,72900.0,104.4349,104.4495,104.2597,104.3327,72900.0
2013-12-19 15:50:00,142.88,143.13,142.84,142.99,206500.0,104.3254,104.5079,104.2962,104.4057,206500.0
2013-12-20 09:30:00,143.39,143.49,142.9,143.23,275900.0,104.6977,104.7708,104.34,104.5809,275900.0
2013-12-20 09:40:00,143.36,143.77,143.25,143.5,28700.0,104.6758,104.9752,104.5955,104.7781,28700.0
2013-12-20 09:50:00,143.46,143.61,143.26,143.55,25000.0,104.7489,104.8584,104.6028,104.8146,25000.0
2013-12-20 10:00:00,143.58,143.7,143.01,143.09,34800.0,104.8365,104.9241,104.4203,104.4787,34800.0
2013-12-20 10:10:00,143.07,143.33,143.01,143.31,27300.0,104.4641,104.6539,104.4203,104.6393,27300.0
2013-12-20 10:20:00,143.24,143.48,143.19,143.44,27900.0,104.5882,104.7635,104.5517,104.7343,27900.0
2013-12-20 10:30:00,143.45,143.96,143.39,143.96,33300.0,104.7416,105.1139,104.6977,105.1139,33300.0
2013-12-20 10:40:00,143.89,144.0,143.83,143.95,25300.0,105.0628,105.1431,105.019,105.1066,25300.0
2013-12-20 10:50:00,143.96,144.14,143.93,143.95,40400.0,105.1139,105.2454,105.092,105.1066,40400.0
2013-12-20 11:00:00,143.95,144.11,143.92,144.08,31100.0,105.1066,105.2235,105.0847,105.2016,31100.0
2013-12-20 11:10:00,144.07,144.12,143.96,144.04,18200.0,105.1943,105.2308,105.1139,105.1724,18200.0
2013-12-20 11:20:00,144.03,144.14,143.94,143.97,33200.0,105.1651,105.2454,105.0993,105.1212,33200.0
2013-12-20 11:30:00,144.0,144.26,143.98,144.26,33500.0,105.1431,105.333,105.1285,105.333,33500.0
2013-12-20 11:40:00,144.3,144.42,144.23,144.38,31700.0,105.3622,105.4498,105.3111,105.4206,31700.0
2013-12-20 11:50:00,144.41,144.72,144.39,144.61,32000.0,105.4425,105.6689,105.4279,105.5885,32000.0
2013-12-20 12:00:00,144.62,144.78,144.59,144.71,21500.0,105.5958,105.7127,105.5739,105.6616,21500.0
2013-12-20 12:10:00,144.68,144.79,144.6,144.76,20600.0,105.6397,105.72,105.5812,105.6981,20600.0
2013-12-20 12:20:00,144.76,144.96,144.69,144.89,29900.0,105.6981,105.8441,105.647,105.793,29900.0
2013-12-20 12:30:00,144.86,144.92,144.77,144.86,33800.0,105.7711,105.8149,105.7054,105.7711,33800.0
2013-12-20 12:40:00,144.87,144.92,144.76,144.85,26600.0,105.7784,105.8149,105.6981,105.7638,26600.0
2013-12-20 12:50:00,144.9,144.93,144.76,144.76,22200.0,105.8003,105.8222,105.6981,105.6981,22200.0
2013-12-20 13:00:00,144.76,144.81,144.7,144.77,20400.0,105.6981,105.7346,105.6543,105.7054,20400.0
2013-12-20 13:10:00,144.78,144.84,144.7,144.84,39100.0,105.7127,105.7565,105.6543,105.7565,39100.0
2013-12-20 13:20:00,144.82,144.91,144.69,144.9,16900.0,105.7419,105.8076,105.647,105.8003,16900.0
2013-12-20 13:30:00,144.88,144.94,144.78,144.85,20000.0,105.7857,105.8295,105.7127,105.7638,20000.0
2013-12-20 13:40:00,144.84,144.9,144.72,144.82,26000.0,105.7565,105.8003,105.6689,105.7419,26000.0
2013-12-20 13:50:00,144.76,144.89,144.76,144.79,28700.0,105.6981,105.793,105.6981,105.72,28700.0
2013-12-20 14:00:00,144.77,144.84,144.49,144.52,36200.0,105.7054,105.7565,105.5009,105.5228,36200.0
2013-12-20 14:10:00,144.55,144.66,144.54,144.6,24500.0,105.5447,105.6251,105.5374,105.5812,24500.0
2013-12-20 14:20:00,144.61,144.68,144.54,144.68,21700.0,105.5885,105.6397,105.5374,105.6397,21700.0
2013-12-20 14:30:00,144.68,144.68,144.57,144.63,22100.0,105.6397,105.6397,105.5593,105.6031,22100.0
2013-12-20 14:40:00,144.62,144.68,144.59,144.63,22900.0,105.5958,105.6397,105.5739,105.6031,22900.0
2013-12-20 14:50:00,144.63,144.71,144.57,144.69,19600.0,105.6031,105.6616,105.5593,105.647,19600.0
2013-12-20 15:00:00,144.67,144.67,144.47,144.51,20200.0,105.6324,105.6324,105.4863,105.5155,20200.0
2013-12-20 15:10:00,144.51,144.6,144.49,144.54,29900.0,105.5155,105.5812,105.5009,105.5374,29900.0
2013-12-20 15:20:00,144.52,144.52,144.3,144.31,31200.0,105.5228,105.5228,105.3622,105.3695,31200.0
2013-12-20 15:30:00,144.31,144.5,144.31,144.49,61300.0,105.3695,105.5082,105.3695,105.5009,61300.0
2013-12-20 15:40:00,144.51,144.65,144.44,144.44,100400.0,105.5155,105.6178,105.4644,105.4644,100400.0
2013-12-20 15:50:00,144.44,144.44,144.13,144.28,222400.0,105.4644,105.4644,105.2381,105.3476,222400.0
2013-12-23 09:30:00,144.95,145.59,144.74,145.16,113000.0,105.8368,106.3041,105.6835,105.9901,113000.0
2013-12-23 09:40:00,145.28,145.81,145.18,145.45,39900.0,106.0778,106.4647,106.0047,106.2019,39900.0
2013-12-23 09:50:00,145.42,145.74,145.18,145.55,59000.0,106.18,106.4136,106.0047,106.2749,59000.0
2013-12-23 10:00:00,145.52,145.8,145.48,145.67,41100.0,106.253,106.4574,106.2238,106.3625,41100.0
2013-12-23 10:10:00,145.64,145.92,145.57,145.84,38300.0,106.3406,106.5451,106.2895,106.4866,38300.0
2013-12-23 10:20:00,145.85,146.0,145.64,145.72,40600.0,106.4939,106.6035,106.3406,106.399,40600.0
2013-12-23 10:30:00,145.63,145.67,145.19,145.26,23600.0,106.3333,106.3625,106.012,106.0631,23600.0
2013-12-23 10:40:00,145.25,145.33,145.18,145.24,22900.0,106.0558,106.1143,106.0047,106.0485,22900.0
2013-12-23 10:50:00,145.24,145.41,145.09,145.29,28200.0,106.0485,106.1727,105.939,106.0851,28200.0
2013-12-23 11:00:00,145.28,145.35,145.26,145.33,36300.0,106.0778,106.1289,106.0631,106.1143,36300.0
2013-12-23 11:10:00,145.33,145.36,145.29,145.33,24600.0,106.1143,106.1362,106.0851,106.1143,24600.0
2013-12-23 11:20:00,145.3,145.39,145.29,145.31,32000.0,106.0924,106.1581,106.0851,106.0997,32000.0
2013-12-23 11:30:00,145.35,145.53,145.29,145.37,38600.0,106.1289,106.2603,106.0851,106.1435,38600.0
2013-12-23 11:40:00,145.34,145.48,145.32,145.41,25200.0,106.1216,106.2238,106.107,106.1727,25200.0
2013-12-23 11:50:00,145.41,145.5,145.32,145.49,21100.0,106.1727,106.2384,106.107,106.2311,21100.0
2013-12-23 12:00:00,145.5,145.52,145.34,145.35,25400.0,106.2384,106.253,106.1216,106.1289,25400.0
2013-12-23 12:10:00,145.36,145.68,145.35,145.64,17700.0,106.1362,106.3698,106.1289,106.3406,17700.0
2013-12-23 12:20:00,145.63,145.86,145.63,145.86,40500.0,106.3333,106.5012,106.3333,106.5012,40500.0
2013-12-23 12:30:00,145.86,145.86,145.56,145.63,23200.0,106.5012,106.5012,106.2822,106.3333,23200.0
2013-12-23 12:40:00,145.63,145.69,145.52,145.69,30700.0,106.3333,106.3771,106.253,106.3771,30700.0
2013-12-23 12:50:00,145.67,145.68,145.54,145.54,15900.0,106.3625,106.3698,106.2676,106.2676,15900.0
2013-12-23 13:00:00,145.56,145.64,145.48,145.64,19500.0,106.2822,106.3406,106.2238,106.3406,19500.0
2013-12-23 13:10:00,145.64,145.64,145.49,145.57,19300.0,106.3406,106.3406,106.2311,106.2895,19300.0
2013-12-23 13:20:00,145.57,145.76,145.54,145.73,18000.0,106.2895,106.4282,106.2676,106.4063,18000.0
2013-12-23 13:30:00,145.73,145.79,145.62,145.64,28000.0,106.4063,106.4501,106.326,106.3406,28000.0
2013-12-23 13:40:00,145.63,145.63,145.43,145.54,33600.0,106.3333,106.3333,106.1873,106.2676,33600.0
2013-12-23 13:50:00,145.52,145.58,145.43,145.51,34200.0,106.253,106.2968,106.1873,106.2457,34200.0
2013-12-23 14:00:00,145.48,145.51,145.35,145.4,31200.0,106.2238,106.2457,106.1289,106.1654,31200.0
2013-12-23 14:10:00,145.38,145.45,145.28,145.41,25700.0,106.1508,106.2019,106.0778,106.1727,25700.0
2013-12-23 14:20:00,145.38,145.54,145.38,145.51,27500.0,106.1508,106.2676,106.1508,106.2457,27500.0
2013-12-23 14:30:00,145.52,145.52,145.39,145.44,23900.0,106.253,106.253,106.1581,106.1946,23900.0
2013-12-23 14:40:00,145.45,145.45,145.35,145.38,25200.0,106.2019,106.2019,106.1289,106.1508,25200.0
2013-12-23 14:50:00,145.4,145.48,145.32,145.48,61800.0,106.1654,106.2238,106.107,106.2238,61800.0
2013-12-23 15:00:00,145.46,145.52,145.4,145.43,27500.0,106.2092,106.253,106.1654,106.1873,27500.0
2013-12-23 15:10:00,145.46,145.5,145.31,145.39,29500.0,106.2092,106.2384,106.0997,106.1581,29500.0
2013-12-23 15:20:00,145.39,145.44,145.32,145.4,45700.0,106.1581,106.1946,106.107,106.1654,45700.0
2013-12-23 15:30:00,145.4,145.42,145.33,145.42,82900.0,106.1654,106.18,106.1143,106.18,82900.0
2013-12-23 15:40:00,145.43,145.54,145.36,145.36,103200.0,106.1873,106.2676,106.1362,106.1362,103200.0
2013-12-23 15:50:00,145.35,145.4,145.11,145.14,237400.0,106.1289,106.1654,105.9536,105.9755,237400.0
2013-12-24 09:30:00,145.17,145.6,145.0,145.24,36100.0,105.9974,106.3114,105.8733,106.0485,36100.0
2013-12-24 09:40:00,145.33,145.38,145.16,145.38,18300.0,106.1143,106.1508,105.9901,106.1508,18300.0
2013-12-24 09:50:00,145.39,145.77,145.35,145.71,27600.0,106.1581,106.4355,106.1289,106.3917,27600.0
2013-12-24 10:00:00,145.74,145.8,145.38,145.6,52000.0,106.4136,106.4574,106.1508,106.3114,52000.0
2013-12-24 10:10:00,145.52,145.82,145.45,145.78,61700.0,106.253,106.472,106.2019,106.4428,61700.0
2013-12-24 10:20:00,145.76,145.96,145.68,145.84,43100.0,106.4282,106.5743,106.3698,106.4866,43100.0
2013-12-24 10:30:00,145.81,145.99,145.75,145.87,58900.0,106.4647,106.5962,106.4209,106.5085,58900.0
2013-12-24 10:40:00,145.92,145.94,145.67,145.71,39100.0,106.5451,106.5597,106.3625,106.3917,39100.0
2013-12-24 10:50:00,145.72,145.89,145.69,145.81,33600.0,106.399,106.5232,106.3771,106.4647,33600.0
2013-12-24 11:00:00,145.81,145.86,145.76,145.84,22900.0,106.4647,106.5012,106.4282,106.4866,22900.0
2013-12-24 11:10:00,145.8,145.87,145.76,145.81,33000.0,106.4574,106.5085,106.4282,106.4647,33000.0
2013-12-24 11:20:00,145.8,145.88,145.71,145.88,55900.0,106.4574,106.5158,106.3917,106.5158,55900.0
2013-12-24 11:30:00,145.88,145.94,145.81,145.88,29700.0,106.5158,106.5597,106.4647,106.5158,29700.0
2013-12-24 11:40:00,145.86,146.22,145.85,146.22,38300.0,106.5012,106.7641,106.4939,106.7641,38300.0
2013-12-24 11:50:00,146.2,146.29,146.17,146.26,18200.0,106.7495,106.8152,106.7276,106.7933,18200.0
2013-12-24 12:00:00,146.22,146.26,145.95,146.06,39000.0,106.7641,106.7933,106.567,106.6473,39000.0
2013-12-24 12:10:00,146.02,146.16,145.9,146.03,38300.0,106.6181,106.7203,106.5305,106.6254,38300.0
2013-12-24 12:20:00,146.05,146.19,146.0,146.05,24700.0,106.64,106.7422,106.6035,106.64,24700.0
2013-12-24 12:30:00,146.05,146.05,145.98,146.03,36300.0,106.64,106.64,106.5889,106.6254,36300.0
2013-12-24 12:40:00,146.04,146.06,146.02,146.03,44500.0,106.6327,106.6473,106.6181,106.6254,44500.0
2013-12-24 12:50:00,146.06,146.2,146.01,146.09,68600.0,106.6473,106.7495,106.6108,106.6692,68600.0
2013-12-26 09:30:00,146.34,147.93,146.15,147.81,40700.0,106.8517,108.0127,106.713,107.9251,40700.0
2013-12-26 09:40:00,147.81,147.99,147.26,147.67,36100.0,107.9251,108.0565,107.5235,107.8228,36100.0
2013-12-26 09:50:00,147.74,148.05,147.63,147.94,70200.0,107.8739,108.1003,107.7936,108.02,70200.0
2013-12-26 10:00:00,147.99,148.41,147.93,147.96,62100.0,108.0565,108.3632,108.0127,108.0346,62100.0
2013-12-26 10:10:00,147.96,148.09,147.78,147.88,34200.0,108.0346,108.1295,107.9032,107.9762,34200.0
2013-12-26 10:20:00,147.88,148.03,147.63,147.81,44600.0,107.9762,108.0857,107.7936,107.9251,44600.0
2013-12-26 10:30:00,147.84,147.99,147.77,147.87,28600.0,107.947,108.0565,107.8959,107.9689,28600.0
2013-12-26 10:40:00,147.86,147.89,147.72,147.8,42900.0,107.9616,107.9835,107.8593,107.9178,42900.0
2013-12-26 10:50:00,147.79,147.84,147.66,147.76,21600.0,107.9105,107.947,107.8155,107.8886,21600.0
2013-12-26 11:00:00,147.76,147.84,147.69,147.82,28200.0,107.8886,107.947,107.8374,107.9324,28200.0
2013-12-26 11:10:00,147.83,147.85,147.68,147.83,33300.0,107.9397,107.9543,107.8301,107.9397,33300.0
2013-12-26 11:20:00,147.85,148.2,147.85,148.14,20600.0,107.9543,108.2098,107.9543,108.166,20600.0
2013-12-26 11:30:00,148.2,148.24,148.06,148.16,27700.0,108.2098,108.239,108.1076,108.1806,27700.0
2013-12-26 11:40:00,148.16,148.37,148.16,148.28,19800.0,108.1806,108.3339,108.1806,108.2682,19800.0
2013-12-26 11:50:00,148.27,148.34,148.21,148.3,19100.0,108.2609,108.312,108.2171,108.2828,19100.0
2013-12-26 12:00:00,148.3,148.31,148.07,148.27,22700.0,108.2828,108.2901,108.1149,108.2609,22700.0
2013-12-26 12:10:00,148.27,148.3,148.12,148.17,32600.0,108.2609,108.2828,108.1514,108.1879,32600.0
2013-12-26 12:20:00,148.18,148.26,148.03,148.22,33800.0,108.1952,108.2536,108.0857,108.2244,33800.0
2013-12-26 12:30:00,148.2,148.26,148.13,148.14,25000.0,108.2098,108.2536,108.1587,108.166,25000.0
2013-12-26 12:40:00,148.14,148.35,148.05,148.33,15100.0,108.166,108.3193,108.1003,108.3047,15100.0
2013-12-26 12:50:00,148.31,148.31,148.2,148.23,18800.0,108.2901,108.2901,108.2098,108.2317,18800.0
2013-12-26 13:00:00,148.24,148.34,148.23,148.32,14400.0,108.239,108.312,108.2317,108.2974,14400.0
2013-12-26 13:10:00,148.32,148.34,148.17,148.18,22600.0,108.2974,108.312,108.1879,108.1952,22600.0
2013-12-26 13:20:00,148.19,148.47,148.18,148.46,38400.0,108.2025,108.407,108.1952,108.3997,38400.0
2013-12-26 13:30:00,148.46,148.55,148.45,148.51,33600.0,108.3997,108.4654,108.3924,108.4362,33600.0
2013-12-26 13:40:00,148.48,148.54,148.36,148.42,32400.0,108.4143,108.4581,108.3266,108.3705,32400.0
2013-12-26 13:50:00,148.42,148.55,148.41,148.55,28700.0,108.3705,108.4654,108.3632,108.4654,28700.0
2013-12-26 14:00:00,148.55,148.81,148.55,148.81,39200.0,108.4654,108.6552,108.4654,108.6552,39200.0
2013-12-26 14:10:00,148.78,148.87,148.77,148.83,34700.0,108.6333,108.699,108.626,108.6698,34700.0
2013-12-26 14:20:00,148.8,148.9,148.8,148.87,44000.0,108.6479,108.7209,108.6479,108.699,44000.0
2013-12-26 14:30:00,148.86,149.0,148.81,148.98,36200.0,108.6917,108.794,108.6552,108.7793,36200.0
2013-12-26 14:40:00,148.98,148.98,148.76,148.76,29600.0,108.7793,108.7793,108.6187,108.6187,29600.0
2013-12-26 14:50:00,148.77,149.0,148.73,149.0,31700.0,108.626,108.794,108.5968,108.794,31700.0
2013-12-26 15:00:00,148.97,149.09,148.95,149.06,37100.0,108.772,108.8597,108.7574,108.8378,37100.0
2013-12-26 15:10:00,149.07,149.17,149.01,149.14,37100.0,108.8451,108.9181,108.8013,108.8962,37100.0
2013-12-26 15:20:00,149.14,149.18,148.98,149.06,43400.0,108.8962,108.9254,108.7793,108.8378,43400.0
2013-12-26 15:30:00,149.08,149.2,149.04,149.06,58400.0,108.8524,108.94,108.8232,108.8378,58400.0
2013-12-26 15:40:00,149.08,149.15,149.04,149.1,82500.0,108.8524,108.9035,108.8232,108.867,82500.0
2013-12-26 15:50:00,149.11,149.21,148.6,148.78,338800.0,108.8743,108.9473,108.5019,108.6333,338800.0
2013-12-27 09:30:00,149.99,149.99,148.82,148.95,55900.0,109.5168,109.5168,108.6625,108.7574,55900.0
2013-12-27 09:40:00,148.85,149.21,148.42,149.2,30600.0,108.6844,108.9473,108.3705,108.94,30600.0
2013-12-27 09:50:00,149.08,149.35,148.57,148.57,23400.0,108.8524,109.0495,108.48,108.48,23400.0
2013-12-27 10:00:00,148.55,149.0,148.51,148.81,19200.0,108.4654,108.794,108.4362,108.6552,19200.0
2013-12-27 10:10:00,148.83,148.89,148.68,148.82,23600.0,108.6698,108.7136,108.5603,108.6625,23600.0
2013-12-27 10:20:00,148.82,148.85,148.66,148.7,21600.0,108.6625,108.6844,108.5457,108.5749,21600.0
2013-12-27 10:30:00,148.68,148.69,148.25,148.27,24900.0,108.5603,108.5676,108.2463,108.2609,24900.0
2013-12-27 10:40:00,148.24,148.32,148.07,148.07,35200.0,108.239,108.2974,108.1149,108.1149,35200.0
2013-12-27 10:50:00,148.09,148.31,148.07,148.23,16000.0,108.1295,108.2901,108.1149,108.2317,16000.0
2013-12-27 11:00:00,148.24,148.33,148.11,148.24,14200.0,108.239,108.3047,108.1441,108.239,14200.0
2013-12-27 11:10:00,148.23,148.23,148.04,148.1,15000.0,108.2317,108.2317,108.093,108.1368,15000.0
2013-12-27 11:20:00,148.13,148.25,147.97,148.03,30200.0,108.1587,108.2463,108.0419,108.0857,30200.0
2013-12-27 11:30:00,148.07,148.17,148.0,148.0,30800.0,108.1149,108.1879,108.0638,108.0638,30800.0
2013-12-27 11:40:00,148.01,148.11,147.86,147.89,29700.0,108.0711,108.1441,107.9616,107.9835,29700.0
2013-12-27 11:50:00,147.88,147.98,147.83,147.85,14900.0,107.9762,108.0492,107.9397,107.9543,14900.0
2013-12-27 12:00:00,147.88,147.9,147.76,147.83,22600.0,107.9762,107.9908,107.8886,107.9397,22600.0
2013-12-27 12:10:00,147.81,147.87,147.51,147.55,19100.0,107.9251,107.9689,107.706,107.7352,19100.0
2013-12-27 12:20:00,147.57,147.83,147.52,147.8,16300.0,107.7498,107.9397,107.7133,107.9178,16300.0
2013-12-27 12:30:00,147.78,147.87,147.67,147.81,16400.0,107.9032,107.9689,107.8228,107.9251,16400.0
2013-12-27 12:40:00,147.76,147.81,147.67,147.79,11700.0,107.8886,107.9251,107.8228,107.9105,11700.0
2013-12-27 12:50:00,147.8,147.92,147.78,147.84,16700.0,107.9178,108.0054,107.9032,107.947,16700.0
2013-12-27 13:00:00,147.83,147.85,147.7,147.7,11400.0,107.9397,107.9543,107.8447,107.8447,11400.0
2013-12-27 13:10:00,147.74,147.83,147.64,147.64,20900.0,107.8739,107.9397,107.8009,107.8009,20900.0
2013-12-27 13:20:00,147.66,147.71,147.62,147.66,11300.0,107.8155,107.852,107.7863,107.8155,11300.0
2013-12-27 13:30:00,147.67,147.68,147.53,147.65,16900.0,107.8228,107.8301,107.7206,107.8082,16900.0
2013-12-27 13:40:00,147.65,147.76,147.58,147.72,16100.0,107.8082,107.8886,107.7571,107.8593,16100.0
2013-12-27 13:50:00,147.72,147.84,147.68,147.72,16700.0,107.8593,107.947,107.8301,107.8593,16700.0
2013-12-27 14:00:00,147.72,147.82,147.64,147.69,12000.0,107.8593,107.9324,107.8009,107.8374,12000.0
2013-12-27 14:10:00,147.69,147.85,147.69,147.85,11900.0,107.8374,107.9543,107.8374,107.9543,11900.0
2013-12-27 14:20:00,147.85,147.97,147.84,147.97,10500.0,107.9543,108.0419,107.947,108.0419,10500.0
2013-12-27 14:30:00,147.94,147.97,147.85,147.89,11800.0,108.02,108.0419,107.9543,107.9835,11800.0
2013-12-27 14:40:00,147.92,147.98,147.89,147.9,11600.0,108.0054,108.0492,107.9835,107.9908,11600.0
2013-12-27 14:50:00,147.9,147.94,147.76,147.76,18200.0,107.9908,108.02,107.8886,107.8886,18200.0
2013-12-27 15:00:00,147.78,147.9,147.76,147.89,13400.0,107.9032,107.9908,107.8886,107.9835,13400.0
2013-12-27 15:10:00,147.9,147.97,147.82,147.83,20300.0,107.9908,108.0419,107.9324,107.9397,20300.0
2013-12-27 15:20:00,147.84,148.07,147.83,148.07,26100.0,107.947,108.1149,107.9397,108.1149,26100.0
2013-12-27 15:30:00,148.07,148.3,148.04,148.3,51400.0,108.1149,108.2828,108.093,108.2828,51400.0
2013-12-27 15:40:00,148.3,148.33,148.15,148.15,61900.0,108.2828,108.3047,108.1733,108.1733,61900.0
2013-12-27 15:50:00,148.17,148.22,148.07,148.13,59400.0,108.1879,108.2244,108.1149,108.1587,59400.0
2013-12-30 09:30:00,148.04,148.78,147.0,147.27,68300.0,108.093,108.6333,107.3336,107.5308,68300.0
2013-12-30 09:40:00,147.08,147.2,146.26,146.26,81700.0,107.392,107.4797,106.7933,106.7933,81700.0
2013-12-30 09:50:00,146.32,146.64,146.2,146.31,48600.0,106.8371,107.0708,106.7495,106.8298,48600.0
2013-12-30 10:00:00,146.29,146.44,146.01,146.08,59200.0,106.8152,106.9247,106.6108,106.6619,59200.0
2013-12-30 10:10:00,146.01,146.62,146.01,146.58,32000.0,106.6108,107.0562,106.6108,107.027,32000.0
2013-12-30 10:20:00,146.6,147.0,146.59,146.88,30700.0,107.0416,107.3336,107.0343,107.246,30700.0
2013-12-30 10:30:00,146.89,146.89,146.65,146.67,23800.0,107.2533,107.2533,107.0781,107.0927,23800.0
2013-12-30 10:40:00,146.64,146.76,146.52,146.54,22000.0,107.0708,107.1584,106.9832,106.9978,22000.0
2013-12-30 10:50:00,146.54,146.8,146.52,146.8,26200.0,106.9978,107.1876,106.9832,107.1876,26200.0
2013-12-30 11:00:00,146.79,146.99,146.78,146.89,13500.0,107.1803,107.3263,107.173,107.2533,13500.0
2013-12-30 11:10:00,146.94,147.19,146.81,147.19,23800.0,107.2898,107.4724,107.1949,107.4724,23800.0
2013-12-30 11:20:00,147.18,147.22,147.06,147.06,16500.0,107.4651,107.4943,107.3774,107.3774,16500.0
2013-12-30 11:30:00,147.08,147.08,146.62,146.66,16200.0,107.392,107.392,107.0562,107.0854,16200.0
2013-12-30 11:40:00,146.67,146.96,146.66,146.85,24200.0,107.0927,107.3044,107.0854,107.2241,24200.0
2013-12-30 11:50:00,146.82,147.07,146.78,146.95,15100.0,107.2022,107.3847,107.173,107.2971,15100.0
2013-12-30 12:00:00,146.98,147.03,146.91,146.94,18100.0,107.319,107.3555,107.2679,107.2898,18100.0
2013-12-30 12:10:00,146.93,147.02,146.91,146.96,17600.0,107.2825,107.3482,107.2679,107.3044,17600.0
2013-12-30 12:20:00,146.9,146.94,146.75,146.75,11200.0,107.2606,107.2898,107.1511,107.1511,11200.0
2013-12-30 12:30:00,146.75,147.11,146.74,147.09,12100.0,107.1511,107.4139,107.1438,107.3993,12100.0
2013-12-30 12:40:00,147.09,147.09,146.91,146.95,12700.0,107.3993,107.3993,107.2679,107.2971,12700.0
2013-12-30 12:50:00,146.97,147.06,146.95,147.0,19600.0,107.3117,107.3774,107.2971,107.3336,19600.0
2013-12-30 13:00:00,147.02,147.02,146.85,146.95,15100.0,107.3482,107.3482,107.2241,107.2971,15100.0
2013-12-30 13:10:00,146.95,147.06,146.88,146.89,14600.0,107.2971,107.3774,107.246,107.2533,14600.0
2013-12-30 13:20:00,146.91,147.07,146.89,147.05,14200.0,107.2679,107.3847,107.2533,107.3701,14200.0
2013-12-30 13:30:00,147.03,147.23,146.99,147.12,17200.0,107.3555,107.5016,107.3263,107.4212,17200.0
2013-12-30 13:40:00,147.1,147.19,146.99,147.14,18500.0,107.4066,107.4724,107.3263,107.4359,18500.0
2013-12-30 13:50:00,147.15,147.23,147.14,147.17,18600.0,107.4432,107.5016,107.4359,107.4578,18600.0
2013-12-30 14:00:00,147.17,147.25,147.14,147.17,19300.0,107.4578,107.5162,107.4359,107.4578,19300.0
2013-12-30 14:10:00,147.18,147.18,147.05,147.14,18300.0,107.4651,107.4651,107.3701,107.4359,18300.0
2013-12-30 14:20:00,147.15,147.19,147.05,147.11,22200.0,107.4432,107.4724,107.3701,107.4139,22200.0
2013-12-30 14:30:00,147.09,147.14,147.0,147.07,14400.0,107.3993,107.4359,107.3336,107.3847,14400.0
2013-12-30 14:40:00,147.07,147.11,147.01,147.02,18100.0,107.3847,107.4139,107.3409,107.3482,18100.0
2013-12-30 14:50:00,147.05,147.17,147.03,147.14,20900.0,107.3701,107.4578,107.3555,107.4359,20900.0
2013-12-30 15:00:00,147.17,147.18,147.07,147.09,13600.0,107.4578,107.4651,107.3847,107.3993,13600.0
2013-12-30 15:10:00,147.1,147.14,147.04,147.1,14300.0,107.4066,107.4359,107.3628,107.4066,14300.0
2013-12-30 15:20:00,147.09,147.11,147.01,147.04,19700.0,107.3993,107.4139,107.3409,107.3628,19700.0
2013-12-30 15:30:00,147.01,147.12,146.95,147.1,39500.0,107.3409,107.4212,107.2971,107.4066,39500.0
2013-12-30 15:40:00,147.08,147.13,146.97,147.0,49200.0,107.392,107.4286,107.3117,107.3336,49200.0
2013-12-30 15:50:00,147.0,147.02,146.91,146.97,77200.0,107.3336,107.3482,107.2679,107.3117,77200.0
2013-12-31 09:30:00,147.31,148.42,147.28,148.25,35200.0,107.56,108.3705,107.5381,108.2463,35200.0
2013-12-31 09:40:00,148.2,148.2,147.64,147.95,15400.0,108.2098,108.2098,107.8009,108.0273,15400.0
2013-12-31 09:50:00,147.79,147.95,147.53,147.64,17500.0,107.9105,108.0273,107.7206,107.8009,17500.0
2013-12-31 10:00:00,147.76,147.96,147.75,147.96,29800.0,107.8886,108.0346,107.8813,108.0346,29800.0
2013-12-31 10:10:00,147.96,148.1,147.82,147.95,24100.0,108.0346,108.1368,107.9324,108.0273,24100.0
2013-12-31 10:20:00,147.94,148.01,147.71,147.82,25500.0,108.02,108.0711,107.852,107.9324,25500.0
2013-12-31 10:30:00,147.91,148.03,147.88,147.94,16800.0,107.9981,108.0857,107.9762,108.02,16800.0
2013-12-31 10:40:00,147.93,147.98,147.7,147.76,19000.0,108.0127,108.0492,107.8447,107.8886,19000.0
2013-12-31 10:50:00,147.76,147.94,147.76,147.94,14800.0,107.8886,108.02,107.8886,108.02,14800.0
2013-12-31 11:00:00,147.94,148.11,147.92,148.08,15300.0,108.02,108.1441,108.0054,108.1222,15300.0
2013-12-31 11:10:00,148.05,148.29,148.05,148.17,14700.0,108.1003,108.2755,108.1003,108.1879,14700.0
2013-12-31 11:20:00,148.22,148.39,148.17,148.32,29500.0,108.2244,108.3486,108.1879,108.2974,29500.0
2013-12-31 11:30:00,148.33,148.4,148.22,148.23,20200.0,108.3047,108.3559,108.2244,108.2317,20200.0
2013-12-31 11:40:00,148.28,148.33,148.24,148.26,8500.0,108.2682,108.3047,108.239,108.2536,8500.0
2013-12-31 11:50:00,148.29,148.38,148.26,148.33,17900.0,108.2755,108.3413,108.2536,108.3047,17900.0
2013-12-31 12:00:00,148.34,148.47,148.34,148.4,11100.0,108.312,108.407,108.312,108.3559,11100.0
2013-12-31 12:10:00,148.39,148.5,148.38,148.43,10900.0,108.3486,108.4289,108.3413,108.3778,10900.0
2013-12-31 12:20:00,148.39,148.48,148.31,148.41,10500.0,108.3486,108.4143,108.2901,108.3632,10500.0
2013-12-31 12:30:00,148.41,148.45,148.38,148.38,8200.0,108.3632,108.3924,108.3413,108.3413,8200.0
2013-12-31 12:40:00,148.38,148.43,148.26,148.28,9100.0,108.3413,108.3778,108.2536,108.2682,9100.0
2013-12-31 12:50:00,148.28,148.37,148.26,148.37,10000.0,108.2682,108.3339,108.2536,108.3339,10000.0
2013-12-31 13:00:00,148.32,148.38,148.25,148.35,6800.0,108.2974,108.3413,108.2463,108.3193,6800.0
2013-12-31 13:10:00,148.36,148.39,148.3,148.38,11000.0,108.3266,108.3486,108.2828,108.3413,11000.0
2013-12-31 13:20:00,148.37,148.41,148.3,148.36,11100.0,108.3339,108.3632,108.2828,108.3266,11100.0
2013-12-31 13:30:00,148.36,148.4,148.31,148.36,11800.0,108.3266,108.3559,108.2901,108.3266,11800.0
2013-12-31 13:40:00,148.35,148.36,148.25,148.32,23100.0,108.3193,108.3266,108.2463,108.2974,23100.0
2013-12-31 13:50:00,148.34,148.37,148.27,148.3,13100.0,108.312,108.3339,108.2609,108.2828,13100.0
2013-12-31 14:00:00,148.33,148.38,148.26,148.28,11800.0,108.3047,108.3413,108.2536,108.2682,11800.0
2013-12-31 14:10:00,148.3,148.32,148.25,148.3,14200.0,108.2828,108.2974,108.2463,108.2828,14200.0
2013-12-31 14:20:00,148.31,148.34,148.2,148.28,22400.0,108.2901,108.312,108.2098,108.2682,22400.0
2013-12-31 14:30:00,148.29,148.31,148.13,148.18,13400.0,108.2755,108.2901,108.1587,108.1952,13400.0
2013-12-31 14:40:00,148.18,148.22,148.09,148.17,14900.0,108.1952,108.2244,108.1295,108.1879,14900.0
2013-12-31 14:50:00,148.15,148.31,148.15,148.31,18400.0,108.1733,108.2901,108.1733,108.2901,18400.0
2013-12-31 15:00:00,148.3,148.31,148.1,148.13,18000.0,108.2828,108.2901,108.1368,108.1587,18000.0
2013-12-31 15:10:00,148.11,148.23,148.11,148.23,14200.0,108.1441,108.2317,108.1441,108.2317,14200.0
2013-12-31 15:20:00,148.23,148.32,148.18,148.31,18800.0,108.2317,108.2974,108.1952,108.2901,18800.0
2013-12-31 15:30:00,148.32,148.43,148.27,148.35,22200.0,108.2974,108.3778,108.2609,108.3193,22200.0
2013-12-31 15:40:00,148.35,148.86,148.34,148.75,46500.0,108.3193,108.6917,108.312,108.6114,46500.0
2013-12-31 15:50:00,148.72,148.82,148.49,148.66,104100.0,108.5895,108.6625,108.4216,108.5457,104100.0
2014-01-02 09:30:00,147.09,147.53,146.19,146.94,133300.0,107.3993,107.7206,106.7422,107.2898,133300.0
2014-01-02 09:40:00,146.9,147.64,146.9,147.57,41700.0,107.2606,107.8009,107.2606,107.7498,41700.0
2014-01-02 09:50:00,147.49,147.8,147.17,147.3,37800.0,107.6914,107.9178,107.4578,107.5527,37800.0
2014-01-02 10:00:00,147.3,147.64,147.0,147.22,51700.0,107.5527,107.8009,107.3336,107.4943,51700.0
2014-01-02 10:10:00,147.13,147.46,147.12,147.4,29600.0,107.4286,107.6695,107.4212,107.6257,29600.0
2014-01-02 10:20:00,147.44,147.5,146.95,147.14,24500.0,107.6549,107.6987,107.2971,107.4359,24500.0
2014-01-02 10:30:00,147.18,147.32,147.03,147.32,19900.0,107.4651,107.5673,107.3555,107.5673,19900.0
2014-01-02 10:40:00,147.27,147.41,147.15,147.25,33400.0,107.5308,107.633,107.4432,107.5162,33400.0
2014-01-02 10:50:00,147.25,147.25,146.89,147.11,22500.0,107.5162,107.5162,107.2533,107.4139,22500.0
2014-01-02 11:00:00,147.1,147.23,146.91,147.1,27800.0,107.4066,107.5016,107.2679,107.4066,27800.0
2014-01-02 11:10:00,147.08,147.24,147.06,147.16,20400.0,107.392,107.5089,107.3774,107.4505,20400.0
2014-01-02 11:20:00,147.2,147.4,147.07,147.16,93900.0,107.4797,107.6257,107.3847,107.4505,93900.0
2014-01-02 11:30:00,147.13,147.17,146.9,146.98,23600.0,107.4286,107.4578,107.2606,107.319,23600.0
2014-01-02 11:40:00,146.98,146.98,146.56,146.63,24700.0,107.319,107.319,107.0124,107.0635,24700.0
2014-01-02 11:50:00,146.56,146.6,146.31,146.39,41900.0,107.0124,107.0416,106.8298,106.8882,41900.0
2014-01-02 12:00:00,146.38,146.68,146.38,146.65,24600.0,106.8809,107.1,106.8809,107.0781,24600.0
2014-01-02 12:10:00,146.65,146.65,146.47,146.51,20100.0,107.0781,107.0781,106.9466,106.9759,20100.0
2014-01-02 12:20:00,146.52,146.55,146.25,146.37,25100.0,106.9832,107.0051,106.786,106.8736,25100.0
2014-01-02 12:30:00,146.4,146.43,146.24,146.41,19100.0,106.8955,106.9174,106.7787,106.9028,19100.0
2014-01-02 12:40:00,146.38,146.43,146.23,146.41,18400.0,106.8809,106.9174,106.7714,106.9028,18400.0
2014-01-02 12:50:00,146.42,146.47,146.33,146.44,15600.0,106.9101,106.9466,106.8444,106.9247,15600.0
2014-01-02 13:00:00,146.44,146.48,146.37,146.45,22200.0,106.9247,106.9539,106.8736,106.932,22200.0
2014-01-02 13:10:00,146.48,146.61,146.47,146.59,15500.0,106.9539,107.0489,106.9466,107.0343,15500.0
2014-01-02 13:20:00,146.59,146.7,146.5,146.55,16600.0,107.0343,107.1146,106.9685,107.0051,16600.0
2014-01-02 13:30:00,146.54,146.57,146.38,146.39,23700.0,106.9978,107.0197,106.8809,106.8882,23700.0
2014-01-02 13:40:00,146.4,146.48,146.26,146.41,41200.0,106.8955,106.9539,106.7933,106.9028,41200.0
2014-01-02 13:50:00,146.44,146.52,146.36,146.52,17800.0,106.9247,106.9832,106.8663,106.9832,17800.0
2014-01-02 14:00:00,146.52,146.58,146.4,146.4,38500.0,106.9832,107.027,106.8955,106.8955,38500.0
2014-01-02 14:10:00,146.42,146.44,146.01,146.07,29300.0,106.9101,106.9247,106.6108,106.6546,29300.0
2014-01-02 14:20:00,146.02,146.05,145.84,145.94,33900.0,106.6181,106.64,106.4866,106.5597,33900.0
2014-01-02 14:30:00,145.95,146.11,145.91,146.05,21600.0,106.567,106.6838,106.5378,106.64,21600.0
2014-01-02 14:40:00,146.08,146.3,146.01,146.26,16500.0,106.6619,106.8225,106.6108,106.7933,16500.0
2014-01-02 14:50:00,146.27,146.28,145.94,145.94,30500.0,106.8006,106.8079,106.5597,106.5597,30500.0
2014-01-02 15:00:00,145.99,146.08,145.85,146.04,35100.0,106.5962,106.6619,106.4939,106.6327,35100.0
2014-01-02 15:10:00,146.05,146.19,146.02,146.18,45800.0,106.64,106.7422,106.6181,106.7349,45800.0
2014-01-02 15:20:00,146.19,146.25,146.05,146.05,27800.0,106.7422,106.786,106.64,106.64,27800.0
2014-01-02 15:30:00,146.06,146.13,145.95,145.95,49900.0,106.6473,106.6984,106.567,106.567,49900.0
2014-01-02 15:40:00,145.99,146.24,145.96,146.18,62600.0,106.5962,106.7787,106.5743,106.7349,62600.0
2014-01-02 15:50:00,146.18,146.19,146.02,146.08,92300.0,106.7349,106.7422,106.6181,106.6619,92300.0
2014-01-03 09:30:00,146.5,147.33,146.47,147.11,57800.0,106.9685,107.5746,106.9466,107.4139,57800.0
2014-01-03 09:40:00,147.22,147.35,147.0,147.22,26800.0,107.4943,107.5892,107.3336,107.4943,26800.0
2014-01-03 09:50:00,147.22,147.28,146.95,147.26,38000.0,107.4943,107.5381,107.2971,107.5235,38000.0
2014-01-03 10:00:00,147.22,147.3,146.56,146.74,50800.0,107.4943,107.5527,107.0124,107.1438,50800.0
2014-01-03 10:10:00,146.81,147.08,146.76,147.03,23600.0,107.1949,107.392,107.1584,107.3555,23600.0
2014-01-03 10:20:00,147.03,147.16,146.83,147.1,22900.0,107.3555,107.4505,107.2095,107.4066,22900.0
2014-01-03 10:30:00,147.12,147.13,146.97,147.05,20600.0,107.4212,107.4286,107.3117,107.3701,20600.0
2014-01-03 10:40:00,147.07,147.29,147.02,147.15,26300.0,107.3847,107.5454,107.3482,107.4432,26300.0
2014-01-03 10:50:00,147.23,147.27,147.1,147.22,27400.0,107.5016,107.5308,107.4066,107.4943,27400.0
2014-01-03 11:00:00,147.25,147.29,147.17,147.17,23100.0,107.5162,107.5454,107.4578,107.4578,23100.0
2014-01-03 11:10:00,147.2,147.2,146.92,146.98,30800.0,107.4797,107.4797,107.2752,107.319,30800.0
2014-01-03 11:20:00,146.97,147.17,146.9,146.94,28400.0,107.3117,107.4578,107.2606,107.2898,28400.0
2014-01-03 11:30:00,146.97,147.09,146.75,147.05,27400.0,107.3117,107.3993,107.1511,107.3701,27400.0
2014-01-03 11:40:00,147.05,147.06,146.86,146.88,18000.0,107.3701,107.3774,107.2314,107.246,18000.0
2014-01-03 11:50:00,146.89,146.91,146.64,146.71,27900.0,107.2533,107.2679,107.0708,107.1219,27900.0
2014-01-03 12:00:00,146.74,146.77,146.51,146.7,17600.0,107.1438,107.1657,106.9759,107.1146,17600.0
2014-01-03 12:10:00,146.69,146.93,146.69,146.9,16100.0,107.1073,107.2825,107.1073,107.2606,16100.0
2014-01-03 12:20:00,146.89,147.15,146.85,147.15,18500.0,107.2533,107.4432,107.2241,107.4432,18500.0
2014-01-03 12:30:00,147.15,147.15,146.97,147.13,17700.0,107.4432,107.4432,107.3117,107.4286,17700.0
2014-01-03 12:40:00,147.12,147.2,147.12,147.2,11800.0,107.4212,107.4797,107.4212,107.4797,11800.0
2014-01-03 12:50:00,147.19,147.19,147.05,147.08,11800.0,107.4724,107.4724,107.3701,107.392,11800.0
2014-01-03 13:00:00,147.08,147.1,146.92,146.96,19100.0,107.392,107.4066,107.2752,107.3044,19100.0
2014-01-03 13:10:00,147.01,147.01,146.82,146.98,24900.0,107.3409,107.3409,107.2022,107.319,24900.0
2014-01-03 13:20:00,146.99,147.09,146.95,147.02,19400.0,107.3263,107.3993,107.2971,107.3482,19400.0
2014-01-03 13:30:00,147.04,147.04,146.77,146.88,15600.0,107.3628,107.3628,107.1657,107.246,15600.0
2014-01-03 13:40:00,146.89,146.97,146.81,146.97,16100.0,107.2533,107.3117,107.1949,107.3117,16100.0
2014-01-03 13:50:00,146.95,147.04,146.83,146.99,19200.0,107.2971,107.3628,107.2095,107.3263,19200.0
2014-01-03 14:00:00,146.97,147.08,146.94,147.08,17500.0,107.3117,107.392,107.2898,107.392,17500.0
2014-01-03 14:10:00,147.05,147.15,146.97,147.11,15900.0,107.3701,107.4432,107.3117,107.4139,15900.0
2014-01-03 14:20:00,147.08,147.18,147.06,147.12,20800.0,107.392,107.4651,107.3774,107.4212,20800.0
2014-01-03 14:30:00,147.11,147.17,147.07,147.17,14900.0,107.4139,107.4578,107.3847,107.4578,14900.0
2014-01-03 14:40:00,147.19,147.33,147.12,147.28,30300.0,107.4724,107.5746,107.4212,107.5381,30300.0
2014-01-03 14:50:00,147.26,147.32,147.2,147.2,26700.0,107.5235,107.5673,107.4797,107.4797,26700.0
2014-01-03 15:00:00,147.24,147.24,147.13,147.18,19600.0,107.5089,107.5089,107.4286,107.4651,19600.0
2014-01-03 15:10:00,147.19,147.33,147.19,147.22,39100.0,107.4724,107.5746,107.4724,107.4943,39100.0
2014-01-03 15:20:00,147.24,147.29,147.19,147.25,24000.0,107.5089,107.5454,107.4724,107.5162,24000.0
2014-01-03 15:30:00,147.27,147.29,147.2,147.26,31400.0,107.5308,107.5454,107.4797,107.5235,31400.0
2014-01-03 15:40:00,147.25,147.25,147.19,147.23,57400.0,107.5162,107.5162,107.4724,107.5016,57400.0
2014-01-03 15:50:00,147.22,147.24,147.02,147.05,85300.0,107.4943,107.5089,107.3482,107.3701,85300.0
2014-01-06 09:30:00,147.3,148.09,147.16,147.61,49100.0,107.5527,108.1295,107.4505,107.779,49100.0
2014-01-06 09:40:00,147.51,147.56,147.17,147.4,12100.0,107.706,107.7425,107.4578,107.6257,12100.0
2014-01-06 09:50:00,147.42,147.8,147.29,147.7,70600.0,107.6403,107.9178,107.5454,107.8447,70600.0
2014-01-06 10:00:00,147.6,147.69,147.38,147.48,71400.0,107.7717,107.8374,107.6111,107.6841,71400.0
2014-01-06 10:10:00,147.5,147.72,147.34,147.6,45400.0,107.6987,107.8593,107.5819,107.7717,45400.0
2014-01-06 10:20:00,147.63,147.71,147.17,147.56,25900.0,107.7936,107.852,107.4578,107.7425,25900.0
2014-01-06 10:30:00,147.5,147.63,147.35,147.35,21500.0,107.6987,107.7936,107.5892,107.5892,21500.0
2014-01-06 10:40:00,147.33,147.51,147.1,147.13,12200.0,107.5746,107.706,107.4066,107.4286,12200.0
2014-01-06 10:50:00,147.09,147.27,146.81,146.84,13000.0,107.3993,107.5308,107.1949,107.2168,13000.0
2014-01-06 11:00:00,146.79,146.88,146.68,146.71,8000.0,107.1803,107.246,107.1,107.1219,8000.0
2014-01-06 11:10:00,146.68,146.68,146.19,146.35,16200.0,107.1,107.1,106.7422,106.859,16200.0
2014-01-06 11:20:00,146.37,146.53,146.1,146.53,20600.0,106.8736,106.9905,106.6765,106.9905,20600.0
2014-01-06 11:30:00,146.53,146.74,146.51,146.72,25100.0,106.9905,107.1438,106.9759,107.1292,25100.0
2014-01-06 11:40:00,146.72,146.82,146.62,146.82,18000.0,107.1292,107.2022,107.0562,107.2022,18000.0
2014-01-06 11:50:00,146.8,146.84,146.69,146.7,7000.0,107.1876,107.2168,107.1073,107.1146,7000.0
2014-01-06 12:00:00,146.7,146.83,146.68,146.7,11900.0,107.1146,107.2095,107.1,107.1146,11900.0
2014-01-06 12:10:00,146.69,147.03,146.68,147.02,8100.0,107.1073,107.3555,107.1,107.3482,8100.0
2014-01-06 12:20:00,146.99,147.11,146.85,146.85,8700.0,107.3263,107.4139,107.2241,107.2241,8700.0
2014-01-06 12:30:00,146.73,146.76,146.62,146.7,9100.0,107.1365,107.1584,107.0562,107.1146,9100.0
2014-01-06 12:40:00,146.67,146.85,146.64,146.81,9500.0,107.0927,107.2241,107.0708,107.1949,9500.0
2014-01-06 12:50:00,146.78,146.91,146.7,146.82,7200.0,107.173,107.2679,107.1146,107.2022,7200.0
2014-01-06 13:00:00,146.83,146.85,146.71,146.71,9900.0,107.2095,107.2241,107.1219,107.1219,9900.0
2014-01-06 13:10:00,146.66,146.73,146.49,146.71,10900.0,107.0854,107.1365,106.9612,107.1219,10900.0
2014-01-06 13:20:00,146.72,146.81,146.66,146.69,12500.0,107.1292,107.1949,107.0854,107.1073,12500.0
2014-01-06 13:30:00,146.64,146.77,146.62,146.74,7800.0,107.0708,107.1657,107.0562,107.1438,7800.0
2014-01-06 13:40:00,146.75,146.83,146.63,146.64,4000.0,107.1511,107.2095,107.0635,107.0708,4000.0
2014-01-06 13:50:00,146.65,146.98,146.64,146.8,31300.0,107.0781,107.319,107.0708,107.1876,31300.0
2014-01-06 14:00:00,146.85,146.89,146.73,146.73,14200.0,107.2241,107.2533,107.1365,107.1365,14200.0
2014-01-06 14:10:00,146.78,146.89,146.75,146.77,10200.0,107.173,107.2533,107.1511,107.1657,10200.0
2014-01-06 14:20:00,146.75,146.86,146.71,146.75,18800.0,107.1511,107.2314,107.1219,107.1511,18800.0
2014-01-06 14:30:00,146.74,146.87,146.74,146.85,11700.0,107.1438,107.2387,107.1438,107.2241,11700.0
2014-01-06 14:40:00,146.86,146.86,146.72,146.8,19500.0,107.2314,107.2314,107.1292,107.1876,19500.0
2014-01-06 14:50:00,146.84,146.87,146.77,146.79,18500.0,107.2168,107.2387,107.1657,107.1803,18500.0
2014-01-06 15:00:00,146.82,146.83,146.69,146.74,29900.0,107.2022,107.2095,107.1073,107.1438,29900.0
2014-01-06 15:10:00,146.75,146.85,146.73,146.77,29500.0,107.1511,107.2241,107.1365,107.1657,29500.0
2014-01-06 15:20:00,146.78,146.82,146.72,146.77,22500.0,107.173,107.2022,107.1292,107.1657,22500.0
2014-01-06 15:30:00,146.77,146.81,146.56,146.6,26700.0,107.1657,107.1949,107.0124,107.0416,26700.0
2014-01-06 15:40:00,146.59,146.74,146.57,146.68,30700.0,107.0343,107.1438,107.0197,107.1,30700.0
2014-01-06 15:50:00,146.66,146.69,146.26,146.26,72000.0,107.0854,107.1073,106.7933,106.7933,72000.0
2014-01-07 09:30:00,149.0,149.0,147.5,147.76,116000.0,108.794,108.794,107.6987,107.8886,116000.0
2014-01-07 09:40:00,147.77,148.35,147.59,148.18,77000.0,107.8959,108.3193,107.7644,108.1952,77000.0
2014-01-07 09:50:00,148.18,148.38,147.7,148.34,83100.0,108.1952,108.3413,107.8447,108.312,83100.0
2014-01-07 10:00:00,148.33,148.63,148.21,148.27,76500.0,108.3047,108.5238,108.2171,108.2609,76500.0
2014-01-07 10:10:00,148.26,148.61,148.26,148.56,47800.0,108.2536,108.5092,108.2536,108.4727,47800.0
2014-01-07 10:20:00,148.55,148.81,148.55,148.75,52200.0,108.4654,108.6552,108.4654,108.6114,52200.0
2014-01-07 10:30:00,148.74,149.1,148.67,149.07,45800.0,108.6041,108.867,108.553,108.8451,45800.0
2014-01-07 10:40:00,149.07,149.3,149.04,149.07,62400.0,108.8451,109.013,108.8232,108.8451,62400.0
2014-01-07 10:50:00,149.1,149.16,148.99,149.1,45400.0,108.867,108.9108,108.7866,108.867,45400.0
2014-01-07 11:00:00,149.13,149.17,148.94,148.94,24200.0,108.8889,108.9181,108.7501,108.7501,24200.0
2014-01-07 11:10:00,148.97,149.1,148.92,149.07,20900.0,108.772,108.867,108.7355,108.8451,20900.0
2014-01-07 11:20:00,149.06,149.19,148.97,148.99,25900.0,108.8378,108.9327,108.772,108.7866,25900.0
2014-01-07 11:30:00,148.98,148.99,148.79,148.9,38900.0,108.7793,108.7866,108.6406,108.7209,38900.0
2014-01-07 11:40:00,148.92,148.96,148.66,148.7,35100.0,108.7355,108.7647,108.5457,108.5749,35100.0
2014-01-07 11:50:00,148.71,148.72,148.57,148.61,23300.0,108.5822,108.5895,108.48,108.5092,23300.0
2014-01-07 12:00:00,148.61,148.61,148.36,148.42,30400.0,108.5092,108.5092,108.3266,108.3705,30400.0
2014-01-07 12:10:00,148.41,148.63,148.39,148.49,15700.0,108.3632,108.5238,108.3486,108.4216,15700.0
2014-01-07 12:20:00,148.51,148.62,148.48,148.6,24800.0,108.4362,108.5165,108.4143,108.5019,24800.0
2014-01-07 12:30:00,148.6,148.66,148.56,148.61,22000.0,108.5019,108.5457,108.4727,108.5092,22000.0
2014-01-07 12:40:00,148.63,148.7,148.5,148.65,13400.0,108.5238,108.5749,108.4289,108.5384,13400.0
2014-01-07 12:50:00,148.67,148.67,148.48,148.49,15000.0,108.553,108.553,108.4143,108.4216,15000.0
2014-01-07 13:00:00,148.48,148.67,148.48,148.67,16000.0,108.4143,108.553,108.4143,108.553,16000.0
2014-01-07 13:10:00,148.69,148.82,148.65,148.65,16900.0,108.5676,108.6625,108.5384,108.5384,16900.0
2014-01-07 13:20:00,148.65,148.75,148.62,148.65,12900.0,108.5384,108.6114,108.5165,108.5384,12900.0
2014-01-07 13:30:00,148.62,148.65,148.53,148.53,12400.0,108.5165,108.5384,108.4508,108.4508,12400.0
2014-01-07 13:40:00,148.54,148.57,148.49,148.53,19400.0,108.4581,108.48,108.4216,108.4508,19400.0
2014-01-07 13:50:00,148.55,148.55,148.2,148.24,18200.0,108.4654,108.4654,108.2098,108.239,18200.0
2014-01-07 14:00:00,148.21,148.22,147.99,148.21,30600.0,108.2171,108.2244,108.0565,108.2171,30600.0
2014-01-07 14:10:00,148.2,148.41,148.18,148.4,16200.0,108.2098,108.3632,108.1952,108.3559,16200.0
2014-01-07 14:20:00,148.4,148.66,148.39,148.66,45500.0,108.3559,108.5457,108.3486,108.5457,45500.0
2014-01-07 14:30:00,148.66,148.76,148.52,148.67,54400.0,108.5457,108.6187,108.4435,108.553,54400.0
2014-01-07 14:40:00,148.63,148.65,148.47,148.48,17800.0,108.5238,108.5384,108.407,108.4143,17800.0
2014-01-07 14:50:00,148.47,148.52,148.38,148.42,11200.0,108.407,108.4435,108.3413,108.3705,11200.0
2014-01-07 15:00:00,148.44,148.58,148.4,148.46,13800.0,108.3851,108.4873,108.3559,108.3997,13800.0
2014-01-07 15:10:00,148.49,148.56,148.49,148.53,12100.0,108.4216,108.4727,108.4216,108.4508,12100.0
2014-01-07 15:20:00,148.53,148.58,148.5,148.52,23000.0,108.4508,108.4873,108.4289,108.4435,23000.0
2014-01-07 15:30:00,148.52,148.7,148.51,148.58,24100.0,108.4435,108.5749,108.4362,108.4873,24100.0
2014-01-07 15:40:00,148.59,148.72,148.59,148.67,30900.0,108.4946,108.5895,108.4946,108.553,30900.0
2014-01-07 15:50:00,148.67,148.82,148.6,148.63,71000.0,108.553,108.6625,108.5019,108.5238,71000.0
2014-01-08 09:30:00,148.39,148.78,148.0,148.6,49600.0,108.3486,108.6333,108.0638,108.5019,49600.0
2014-01-08 09:40:00,148.7,148.8,148.05,148.13,47400.0,108.5749,108.6479,108.1003,108.1587,47400.0
2014-01-08 09:50:00,148.11,148.25,147.71,148.19,28700.0,108.1441,108.2463,107.852,108.2025,28700.0
2014-01-08 10:00:00,148.15,148.23,147.89,148.0,31900.0,108.1733,108.2317,107.9835,108.0638,31900.0
2014-01-08 10:10:00,148.0,148.2,147.85,148.15,18500.0,108.0638,108.2098,107.9543,108.1733,18500.0
2014-01-08 10:20:00,148.12,148.52,148.11,148.23,24900.0,108.1514,108.4435,108.1441,108.2317,24900.0
2014-01-08 10:30:00,148.25,148.36,148.13,148.19,9400.0,108.2463,108.3266,108.1587,108.2025,9400.0
2014-01-08 10:40:00,148.18,148.3,148.11,148.24,19600.0,108.1952,108.2828,108.1441,108.239,19600.0
2014-01-08 10:50:00,148.18,148.46,148.14,148.39,29700.0,108.1952,108.3997,108.166,108.3486,29700.0
2014-01-08 11:00:00,148.38,148.47,148.17,148.26,32000.0,108.3413,108.407,108.1879,108.2536,32000.0
2014-01-08 11:10:00,148.29,148.29,148.02,148.09,13200.0,108.2755,108.2755,108.0784,108.1295,13200.0
2014-01-08 11:20:00,148.11,148.37,148.03,148.31,16600.0,108.1441,108.3339,108.0857,108.2901,16600.0
2014-01-08 11:30:00,148.33,148.78,148.33,148.56,16400.0,108.3047,108.6333,108.3047,108.4727,16400.0
2014-01-08 11:40:00,148.49,148.9,148.49,148.77,35400.0,108.4216,108.7209,108.4216,108.626,35400.0
2014-01-08 11:50:00,148.76,148.83,148.49,148.63,8700.0,108.6187,108.6698,108.4216,108.5238,8700.0
2014-01-08 12:00:00,148.59,148.68,148.46,148.51,11300.0,108.4946,108.5603,108.3997,108.4362,11300.0
2014-01-08 12:10:00,148.47,148.51,148.38,148.42,5400.0,108.407,108.4362,108.3413,108.3705,5400.0
2014-01-08 12:20:00,148.39,148.63,148.32,148.51,8900.0,108.3486,108.5238,108.2974,108.4362,8900.0
2014-01-08 12:30:00,148.5,148.57,148.36,148.39,5400.0,108.4289,108.48,108.3266,108.3486,5400.0
2014-01-08 12:40:00,148.44,148.46,148.32,148.44,7900.0,108.3851,108.3997,108.2974,108.3851,7900.0
2014-01-08 12:50:00,148.41,148.54,148.4,148.54,5400.0,108.3632,108.4581,108.3559,108.4581,5400.0
2014-01-08 13:00:00,148.56,148.69,148.46,148.64,7100.0,108.4727,108.5676,108.3997,108.5311,7100.0
2014-01-08 13:10:00,148.69,148.81,148.42,148.52,10800.0,108.5676,108.6552,108.3705,108.4435,10800.0
2014-01-08 13:20:00,148.5,148.64,148.43,148.62,6300.0,108.4289,108.5311,108.3778,108.5165,6300.0
2014-01-08 13:30:00,148.63,148.79,148.62,148.65,7600.0,108.5238,108.6406,108.5165,108.5384,7600.0
2014-01-08 13:40:00,148.72,148.79,148.69,148.77,5100.0,108.5895,108.6406,108.5676,108.626,5100.0
2014-01-08 13:50:00,148.82,148.93,148.71,148.92,8500.0,108.6625,108.7428,108.5822,108.7355,8500.0
2014-01-08 14:00:00,148.84,149.1,148.62,148.72,21600.0,108.6771,108.867,108.5165,108.5895,21600.0
2014-01-08 14:10:00,148.64,148.97,148.63,148.87,10600.0,108.5311,108.772,108.5238,108.699,10600.0
2014-01-08 14:20:00,148.89,149.1,148.73,148.74,12900.0,108.7136,108.867,108.5968,108.6041,12900.0
2014-01-08 14:30:00,148.66,148.94,148.5,148.5,21300.0,108.5457,108.7501,108.4289,108.4289,21300.0
2014-01-08 14:40:00,148.51,148.66,148.32,148.37,13500.0,108.4362,108.5457,108.2974,108.3339,13500.0
2014-01-08 14:50:00,148.39,148.57,148.22,148.34,19700.0,108.3486,108.48,108.2244,108.312,19700.0
2014-01-08 15:00:00,148.39,148.58,148.33,148.43,15500.0,108.3486,108.4873,108.3047,108.3778,15500.0
2014-01-08 15:10:00,148.37,148.41,148.24,148.24,15400.0,108.3339,108.3632,108.239,108.239,15400.0
2014-01-08 15:20:00,148.26,148.26,148.01,148.05,38200.0,108.2536,108.2536,108.0711,108.1003,38200.0
2014-01-08 15:30:00,148.06,148.31,148.03,148.3,40500.0,108.1076,108.2901,108.0857,108.2828,40500.0
2014-01-08 15:40:00,148.32,148.65,148.23,148.6,32500.0,108.2974,108.5384,108.2317,108.5019,32500.0
2014-01-08 15:50:00,148.63,148.64,148.46,148.51,47300.0,108.5238,108.5311,108.3997,108.4362,47300.0
2014-01-09 09:30:00,149.0,149.99,148.78,149.47,53800.0,108.794,109.5168,108.6333,109.1371,53800.0
2014-01-09 09:40:00,149.38,149.83,149.28,149.83,27500.0,109.0714,109.4,108.9984,109.4,27500.0
2014-01-09 09:50:00,149.81,149.84,149.53,149.78,23700.0,109.3854,109.4073,109.1809,109.3635,23700.0
2014-01-09 10:00:00,149.84,150.43,149.77,150.21,85000.0,109.4073,109.8381,109.3562,109.6774,85000.0
2014-01-09 10:10:00,150.2,150.35,150.07,150.19,29300.0,109.6701,109.7797,109.5752,109.6628,29300.0
2014-01-09 10:20:00,150.16,150.24,149.61,149.85,31500.0,109.6409,109.6994,109.2393,109.4146,31500.0
2014-01-09 10:30:00,149.81,149.83,149.58,149.58,17100.0,109.3854,109.4,109.2174,109.2174,17100.0
2014-01-09 10:40:00,149.61,149.62,149.2,149.62,37200.0,109.2393,109.2467,108.94,109.2467,37200.0
2014-01-09 10:50:00,149.62,149.62,149.06,149.28,20200.0,109.2467,109.2467,108.8378,108.9984,20200.0
2014-01-09 11:00:00,149.24,149.52,149.04,149.08,16900.0,108.9692,109.1736,108.8232,108.8524,16900.0
2014-01-09 11:10:00,149.06,149.29,149.06,149.22,18600.0,108.8378,109.0057,108.8378,108.9546,18600.0
2014-01-09 11:20:00,149.27,149.54,149.22,149.46,28000.0,108.9911,109.1882,108.9546,109.1298,28000.0
2014-01-09 11:30:00,149.49,149.49,148.99,149.2,27600.0,109.1517,109.1517,108.7866,108.94,27600.0
2014-01-09 11:40:00,149.2,149.26,148.99,149.05,28200.0,108.94,108.9838,108.7866,108.8305,28200.0
2014-01-09 11:50:00,149.05,149.13,148.94,149.03,29600.0,108.8305,108.8889,108.7501,108.8159,29600.0
2014-01-09 12:00:00,149.05,149.12,148.97,149.09,42000.0,108.8305,108.8816,108.772,108.8597,42000.0
2014-01-09 12:10:00,149.09,149.17,149.0,149.12,37000.0,108.8597,108.9181,108.794,108.8816,37000.0
2014-01-09 12:20:00,149.13,149.18,148.97,149.03,34400.0,108.8889,108.9254,108.772,108.8159,34400.0
2014-01-09 12:30:00,148.99,149.13,148.7,149.1,39700.0,108.7866,108.8889,108.5749,108.867,39700.0
2014-01-09 12:40:00,149.09,149.17,148.99,149.1,16500.0,108.8597,108.9181,108.7866,108.867,16500.0
2014-01-09 12:50:00,149.13,149.53,149.13,149.43,27300.0,108.8889,109.1809,108.8889,109.1079,27300.0
2014-01-09 13:00:00,149.4,149.42,149.26,149.28,31300.0,109.086,109.1006,108.9838,108.9984,31300.0
2014-01-09 13:10:00,149.26,149.3,149.14,149.28,16800.0,108.9838,109.013,108.8962,108.9984,16800.0
2014-01-09 13:20:00,149.3,149.41,149.23,149.33,40000.0,109.013,109.0933,108.9619,109.0349,40000.0
2014-01-09 13:30:00,149.38,149.45,149.12,149.15,13800.0,109.0714,109.1225,108.8816,108.9035,13800.0
2014-01-09 13:40:00,149.25,149.29,149.14,149.22,15400.0,108.9765,109.0057,108.8962,108.9546,15400.0
2014-01-09 13:50:00,149.24,149.24,148.85,148.91,19100.0,108.9692,108.9692,108.6844,108.7282,19100.0
2014-01-09 14:00:00,148.92,148.93,148.54,148.67,16800.0,108.7355,108.7428,108.4581,108.553,16800.0
2014-01-09 14:10:00,148.73,148.93,148.7,148.92,15200.0,108.5968,108.7428,108.5749,108.7355,15200.0
2014-01-09 14:20:00,148.94,148.98,148.81,148.93,77400.0,108.7501,108.7793,108.6552,108.7428,77400.0
2014-01-09 14:30:00,148.93,148.93,148.58,148.58,16100.0,108.7428,108.7428,108.4873,108.4873,16100.0
2014-01-09 14:40:00,148.58,148.93,148.55,148.85,22500.0,108.4873,108.7428,108.4654,108.6844,22500.0
2014-01-09 14:50:00,148.86,149.02,148.81,148.84,21400.0,108.6917,108.8086,108.6552,108.6771,21400.0
2014-01-09 15:00:00,148.85,148.92,148.75,148.75,13700.0,108.6844,108.7355,108.6114,108.6114,13700.0
2014-01-09 15:10:00,148.77,149.23,148.75,149.14,92500.0,108.626,108.9619,108.6114,108.8962,92500.0
2014-01-09 15:20:00,149.12,149.21,148.79,148.92,22600.0,108.8816,108.9473,108.6406,108.7355,22600.0
2014-01-09 15:30:00,148.93,149.05,148.63,148.77,38500.0,108.7428,108.8305,108.5238,108.626,38500.0
2014-01-09 15:40:00,148.8,148.94,148.65,148.69,92200.0,108.6479,108.7501,108.5384,108.5676,92200.0
2014-01-09 15:50:00,148.72,148.9,148.71,148.73,82400.0,108.5895,108.7209,108.5822,108.5968,82400.0
2014-01-10 09:30:00,148.99,149.25,148.7,149.0,31800.0,108.7866,108.9765,108.5749,108.794,31800.0
2014-01-10 09:40:00,148.97,149.02,148.4,148.42,15500.0,108.772,108.8086,108.3559,108.3705,15500.0
2014-01-10 09:50:00,148.4,148.65,148.0,148.03,20000.0,108.3559,108.5384,108.0638,108.0857,20000.0
2014-01-10 10:00:00,148.02,148.14,147.55,148.14,24600.0,108.0784,108.166,107.7352,108.166,24600.0
2014-01-10 10:10:00,148.17,148.17,147.63,148.0,37100.0,108.1879,108.1879,107.7936,108.0638,37100.0
2014-01-10 10:20:00,148.02,148.55,148.0,148.45,17500.0,108.0784,108.4654,108.0638,108.3924,17500.0
2014-01-10 10:30:00,148.37,148.43,148.17,148.27,14700.0,108.3339,108.3778,108.1879,108.2609,14700.0
2014-01-10 10:40:00,148.23,148.5,148.23,148.31,19500.0,108.2317,108.4289,108.2317,108.2901,19500.0
2014-01-10 10:50:00,148.41,148.85,148.41,148.8,60300.0,108.3632,108.6844,108.3632,108.6479,60300.0
2014-01-10 11:00:00,148.73,148.84,148.57,148.79,42100.0,108.5968,108.6771,108.48,108.6406,42100.0
2014-01-10 11:10:00,148.8,148.93,148.58,148.84,30100.0,108.6479,108.7428,108.4873,108.6771,30100.0
2014-01-10 11:20:00,148.81,148.97,148.58,148.97,23700.0,108.6552,108.772,108.4873,108.772,23700.0
2014-01-10 11:30:00,148.92,149.07,148.7,148.84,24700.0,108.7355,108.8451,108.5749,108.6771,24700.0
2014-01-10 11:40:00,148.84,148.95,148.71,148.94,16100.0,108.6771,108.7574,108.5822,108.7501,16100.0
2014-01-10 11:50:00,148.87,148.87,148.58,148.76,12700.0,108.699,108.699,108.4873,108.6187,12700.0
2014-01-10 12:00:00,148.71,148.91,148.63,148.88,16600.0,108.5822,108.7282,108.5238,108.7063,16600.0
2014-01-10 12:10:00,148.83,149.19,148.78,149.12,12200.0,108.6698,108.9327,108.6333,108.8816,12200.0
2014-01-10 12:20:00,149.07,149.36,149.01,149.2,16400.0,108.8451,109.0568,108.8013,108.94,16400.0
2014-01-10 12:30:00,149.24,149.24,149.11,149.19,166400.0,108.9692,108.9692,108.8743,108.9327,166400.0
2014-01-10 12:40:00,149.21,149.44,149.15,149.16,29000.0,108.9473,109.1152,108.9035,108.9108,29000.0
2014-01-10 12:50:00,149.15,149.15,148.89,148.92,9000.0,108.9035,108.9035,108.7136,108.7355,9000.0
2014-01-10 13:00:00,148.85,149.17,148.84,149.12,10100.0,108.6844,108.9181,108.6771,108.8816,10100.0
2014-01-10 13:10:00,149.15,149.21,149.1,149.2,8900.0,108.9035,108.9473,108.867,108.94,8900.0
2014-01-10 13:20:00,149.21,149.21,149.02,149.17,13000.0,108.9473,108.9473,108.8086,108.9181,13000.0
2014-01-10 13:30:00,149.11,149.2,149.09,149.18,15300.0,108.8743,108.94,108.8597,108.9254,15300.0
2014-01-10 13:40:00,149.2,149.21,149.08,149.19,7900.0,108.94,108.9473,108.8524,108.9327,7900.0
2014-01-10 13:50:00,149.19,149.22,148.98,149.0,28100.0,108.9327,108.9546,108.7793,108.794,28100.0
2014-01-10 14:00:00,148.99,149.31,148.99,149.28,12300.0,108.7866,109.0203,108.7866,108.9984,12300.0
2014-01-10 14:10:00,149.31,149.39,149.26,149.39,8600.0,109.0203,109.0787,108.9838,109.0787,8600.0
2014-01-10 14:20:00,149.39,149.43,149.25,149.25,9400.0,109.0787,109.1079,108.9765,108.9765,9400.0
2014-01-10 14:30:00,149.23,149.31,149.17,149.18,14600.0,108.9619,109.0203,108.9181,108.9254,14600.0
2014-01-10 14:40:00,149.19,149.3,149.1,149.1,10600.0,108.9327,109.013,108.867,108.867,10600.0
2014-01-10 14:50:00,149.11,149.28,149.08,149.15,10300.0,108.8743,108.9984,108.8524,108.9035,10300.0
2014-01-10 15:00:00,149.16,149.49,149.16,149.46,16300.0,108.9108,109.1517,108.9108,109.1298,16300.0
2014-01-10 15:10:00,149.44,149.58,149.41,149.5,19600.0,109.1152,109.2174,109.0933,109.159,19600.0
2014-01-10 15:20:00,149.5,149.53,149.4,149.53,15300.0,109.159,109.1809,109.086,109.1809,15300.0
2014-01-10 15:30:00,149.54,149.69,149.54,149.55,28300.0,109.1882,109.2978,109.1882,109.1955,28300.0
2014-01-10 15:40:00,149.55,149.62,149.35,149.36,35000.0,109.1955,109.2467,109.0495,109.0568,35000.0
2014-01-10 15:50:00,149.39,149.48,149.38,149.48,75800.0,109.0787,109.1444,109.0714,109.1444,75800.0
2014-01-13 09:30:00,153.7,154.0,152.16,152.42,354100.0,112.2257,112.4448,111.1013,111.2911,354100.0
2014-01-13 09:40:00,152.5,152.51,151.75,152.14,176000.0,111.3495,111.3568,110.8019,111.0867,176000.0
2014-01-13 09:50:00,152.22,152.82,152.1,152.6,141300.0,111.1451,111.5832,111.0574,111.4225,141300.0
2014-01-13 10:00:00,152.6,153.45,152.6,153.38,113500.0,111.4225,112.0432,111.4225,111.9921,113500.0
2014-01-13 10:10:00,153.31,153.46,153.04,153.36,61700.0,111.9409,112.0505,111.7438,111.9775,61700.0
2014-01-13 10:20:00,153.35,153.87,153.21,153.82,79100.0,111.9702,112.3498,111.8679,112.3133,79100.0
2014-01-13 10:30:00,153.75,153.82,153.49,153.59,71100.0,112.2622,112.3133,112.0724,112.1454,71100.0
2014-01-13 10:40:00,153.59,153.84,153.41,153.49,54900.0,112.1454,112.3279,112.014,112.0724,54900.0
2014-01-13 10:50:00,153.55,153.78,153.48,153.71,37000.0,112.1162,112.2841,112.0651,112.233,37000.0
2014-01-13 11:00:00,153.72,153.86,153.36,153.42,56900.0,112.2403,112.3425,111.9775,112.0213,56900.0
2014-01-13 11:10:00,153.42,153.72,153.1,153.26,99000.0,112.0213,112.2403,111.7876,111.9044,99000.0
2014-01-13 11:20:00,153.27,153.56,153.08,153.49,82200.0,111.9117,112.1235,111.773,112.0724,82200.0
2014-01-13 11:30:00,153.52,153.65,153.33,153.58,50700.0,112.0943,112.1892,111.9555,112.1381,50700.0
2014-01-13 11:40:00,153.55,153.98,153.54,153.93,63300.0,112.1162,112.4302,112.1089,112.3936,63300.0
2014-01-13 11:50:00,153.89,154.16,153.79,154.09,48100.0,112.3644,112.5616,112.2914,112.5105,48100.0
2014-01-13 12:00:00,154.01,154.2,153.82,153.96,37900.0,112.4521,112.5908,112.3133,112.4155,37900.0
2014-01-13 12:10:00,153.92,154.35,153.92,154.19,45900.0,112.3863,112.7003,112.3863,112.5835,45900.0
2014-01-13 12:20:00,154.15,154.23,153.55,153.55,38100.0,112.5543,112.6127,112.1162,112.1162,38100.0
2014-01-13 12:30:00,153.55,153.77,153.19,153.69,59400.0,112.1162,112.2768,111.8533,112.2184,59400.0
2014-01-13 12:40:00,153.73,153.95,153.68,153.83,32600.0,112.2476,112.4082,112.2111,112.3206,32600.0
2014-01-13 12:50:00,153.89,153.96,153.74,153.81,22700.0,112.3644,112.4155,112.2549,112.306,22700.0
2014-01-13 13:00:00,153.79,153.89,153.58,153.89,22400.0,112.2914,112.3644,112.1381,112.3644,22400.0
2014-01-13 13:10:00,153.87,154.02,153.37,153.42,57100.0,112.3498,112.4594,111.9848,112.0213,57100.0
2014-01-13 13:20:00,153.42,153.55,153.25,153.36,45700.0,112.0213,112.1162,111.8971,111.9775,45700.0
2014-01-13 13:30:00,153.31,153.36,152.78,153.21,64200.0,111.9409,111.9775,111.554,111.8679,64200.0
2014-01-13 13:40:00,153.18,153.21,152.81,152.84,34000.0,111.846,111.8679,111.5759,111.5978,34000.0
2014-01-13 13:50:00,152.83,152.94,152.42,152.5,65400.0,111.5905,111.6708,111.2911,111.3495,65400.0
2014-01-13 14:00:00,152.53,152.56,152.08,152.21,38200.0,111.3714,111.3933,111.0428,111.1378,38200.0
2014-01-13 14:10:00,152.23,152.23,151.49,151.49,91700.0,111.1524,111.1524,110.6121,110.6121,91700.0
2014-01-13 14:20:00,151.53,151.8,151.31,151.46,101200.0,110.6413,110.8384,110.4806,110.5901,101200.0
2014-01-13 14:30:00,151.37,151.42,150.83,151.05,76400.0,110.5244,110.5609,110.1301,110.2908,76400.0
2014-01-13 14:40:00,151.05,151.17,150.81,150.87,44900.0,110.2908,110.3784,110.1155,110.1594,44900.0
2014-01-13 14:50:00,150.82,151.2,150.69,150.99,64600.0,110.1228,110.4003,110.0279,110.247,64600.0
2014-01-13 15:00:00,150.97,151.0,150.51,151.0,69500.0,110.2324,110.2543,109.8965,110.2543,69500.0
2014-01-13 15:10:00,151.0,151.13,150.79,150.91,57400.0,110.2543,110.3492,110.1009,110.1886,57400.0
2014-01-13 15:20:00,150.89,151.04,150.66,150.97,37500.0,110.174,110.2835,110.006,110.2324,37500.0
2014-01-13 15:30:00,151.0,151.03,150.66,150.83,58900.0,110.2543,110.2762,110.006,110.1301,58900.0
2014-01-13 15:40:00,150.85,151.02,150.74,150.92,89900.0,110.1447,110.2689,110.0644,110.1959,89900.0
2014-01-13 15:50:00,150.91,150.99,150.79,150.89,139600.0,110.1886,110.247,110.1009,110.174,139600.0
2014-01-14 09:30:00,151.13,151.93,150.76,150.76,90900.0,110.3492,110.9333,110.079,110.079,90900.0
2014-01-14 09:40:00,150.79,150.99,150.1,150.28,60200.0,110.1009,110.247,109.5971,109.7286,60200.0
2014-01-14 09:50:00,150.28,150.33,149.37,149.52,108600.0,109.7286,109.7651,109.0641,109.1736,108600.0
2014-01-14 10:00:00,149.53,150.15,149.53,150.0,72800.0,109.1809,109.6336,109.1809,109.5241,72800.0
2014-01-14 10:10:00,150.01,150.53,149.89,150.19,50600.0,109.5314,109.9111,109.4438,109.6628,50600.0
2014-01-14 10:20:00,150.29,150.31,149.22,149.45,69500.0,109.7359,109.7505,108.9546,109.1225,69500.0
2014-01-14 10:30:00,149.49,149.89,149.45,149.56,54600.0,109.1517,109.4438,109.1225,109.2028,54600.0
2014-01-14 10:40:00,149.51,149.89,149.49,149.62,42500.0,109.1663,109.4438,109.1517,109.2467,42500.0
2014-01-14 10:50:00,149.6,149.81,149.51,149.69,46100.0,109.232,109.3854,109.1663,109.2978,46100.0
2014-01-14 11:00:00,149.73,149.87,149.21,149.26,50600.0,109.327,109.4292,108.9473,108.9838,50600.0
2014-01-14 11:10:00,149.2,150.13,149.19,149.92,61000.0,108.94,109.619,108.9327,109.4657,61000.0
2014-01-14 11:20:00,149.97,150.27,149.88,149.97,35000.0,109.5022,109.7213,109.4365,109.5022,35000.0
2014-01-14 11:30:00,149.96,150.03,149.88,150.0,24800.0,109.4949,109.546,109.4365,109.5241,24800.0
2014-01-14 11:40:00,150.0,150.11,149.8,150.0,50400.0,109.5241,109.6044,109.3781,109.5241,50400.0
2014-01-14 11:50:00,150.0,150.03,149.93,149.96,22300.0,109.5241,109.546,109.473,109.4949,22300.0
2014-01-14 12:00:00,149.94,150.0,149.78,149.94,16600.0,109.4803,109.5241,109.3635,109.4803,16600.0
2014-01-14 12:10:00,149.92,150.01,149.92,150.0,22000.0,109.4657,109.5314,109.4657,109.5241,22000.0
2014-01-14 12:20:00,150.0,150.27,149.98,150.18,102000.0,109.5241,109.7213,109.5095,109.6555,102000.0
2014-01-14 12:30:00,150.18,150.53,150.11,150.53,120700.0,109.6555,109.9111,109.6044,109.9111,120700.0
2014-01-14 12:40:00,150.52,150.8,150.42,150.7,30000.0,109.9038,110.1082,109.8308,110.0352,30000.0
2014-01-14 12:50:00,150.75,150.84,150.58,150.66,52000.0,110.0717,110.1374,109.9476,110.006,52000.0
2014-01-14 13:00:00,150.68,150.75,150.41,150.5,45200.0,110.0206,110.0717,109.8235,109.8892,45200.0
2014-01-14 13:10:00,150.49,150.66,150.45,150.57,54500.0,109.8819,110.006,109.8527,109.9403,54500.0
2014-01-14 13:20:00,150.59,150.59,150.44,150.49,19000.0,109.9549,109.9549,109.8454,109.8819,19000.0
2014-01-14 13:30:00,150.45,150.7,150.45,150.66,27900.0,109.8527,110.0352,109.8527,110.006,27900.0
2014-01-14 13:40:00,150.7,150.82,150.41,150.43,38400.0,110.0352,110.1228,109.8235,109.8381,38400.0
2014-01-14 13:50:00,150.43,150.53,150.35,150.46,29600.0,109.8381,109.9111,109.7797,109.86,29600.0
2014-01-14 14:00:00,150.51,150.54,150.39,150.45,45700.0,109.8965,109.9184,109.8089,109.8527,45700.0
2014-01-14 14:10:00,150.44,150.55,150.39,150.4,215300.0,109.8454,109.9257,109.8089,109.8162,215300.0
2014-01-14 14:20:00,150.41,150.53,150.3,150.5,89900.0,109.8235,109.9111,109.7432,109.8892,89900.0
2014-01-14 14:30:00,150.5,150.81,150.5,150.81,38500.0,109.8892,110.1155,109.8892,110.1155,38500.0
2014-01-14 14:40:00,150.79,150.94,150.71,150.92,16700.0,110.1009,110.2105,110.0425,110.1959,16700.0
2014-01-14 14:50:00,150.91,150.98,150.84,150.98,31500.0,110.1886,110.2397,110.1374,110.2397,31500.0
2014-01-14 15:00:00,150.99,151.0,150.89,150.96,25300.0,110.247,110.2543,110.174,110.2251,25300.0
2014-01-14 15:10:00,150.94,151.41,150.93,151.34,23200.0,110.2105,110.5536,110.2032,110.5025,23200.0
2014-01-14 15:20:00,151.34,151.38,151.07,151.18,62100.0,110.5025,110.5317,110.3054,110.3857,62100.0
2014-01-14 15:30:00,151.21,151.21,151.09,151.2,26500.0,110.4076,110.4076,110.32,110.4003,26500.0
2014-01-14 15:40:00,151.21,151.22,150.97,151.17,50400.0,110.4076,110.4149,110.2324,110.3784,50400.0
2014-01-14 15:50:00,151.17,151.47,151.06,151.42,94300.0,110.3784,110.5974,110.2981,110.5609,94300.0
2014-01-15 09:30:00,151.42,152.33,151.1,152.28,85100.0,110.5609,111.2254,110.3273,111.1889,85100.0
2014-01-15 09:40:00,152.3,152.75,152.16,152.26,68500.0,111.2035,111.5321,111.1013,111.1743,68500.0
2014-01-15 09:50:00,152.27,152.75,152.2,152.69,71600.0,111.1816,111.5321,111.1305,111.4882,71600.0
2014-01-15 10:00:00,152.66,153.28,152.62,153.25,88100.0,111.4663,111.919,111.4371,111.8971,88100.0
2014-01-15 10:10:00,153.28,153.62,153.17,153.59,113700.0,111.919,112.1673,111.8387,112.1454,113700.0
2014-01-15 10:20:00,153.58,153.71,153.25,153.68,45100.0,112.1381,112.233,111.8971,112.2111,45100.0
2014-01-15 10:30:00,153.71,153.82,153.46,153.46,35600.0,112.233,112.3133,112.0505,112.0505,35600.0
2014-01-15 10:40:00,153.4,154.34,153.4,154.04,148600.0,112.0067,112.693,112.0067,112.474,148600.0
2014-01-15 10:50:00,154.05,154.15,153.95,153.98,40400.0,112.4813,112.5543,112.4082,112.4302,40400.0
2014-01-15 11:00:00,153.98,154.05,153.76,153.81,33500.0,112.4302,112.4813,112.2695,112.306,33500.0
2014-01-15 11:10:00,153.81,153.93,153.65,153.65,32900.0,112.306,112.3936,112.1892,112.1892,32900.0
2014-01-15 11:20:00,153.64,153.64,153.2,153.3,24700.0,112.1819,112.1819,111.8606,111.9336,24700.0
2014-01-15 11:30:00,153.25,153.47,153.22,153.38,26200.0,111.8971,112.0578,111.8752,111.9921,26200.0
2014-01-15 11:40:00,153.38,153.52,153.2,153.5,21000.0,111.9921,112.0943,111.8606,112.0797,21000.0
2014-01-15 11:50:00,153.5,154.13,153.5,153.52,81200.0,112.0797,112.5397,112.0797,112.0943,81200.0
2014-01-15 12:00:00,153.55,153.78,153.54,153.54,32300.0,112.1162,112.2841,112.1089,112.1089,32300.0
2014-01-15 12:10:00,153.54,153.61,153.42,153.53,18200.0,112.1089,112.16,112.0213,112.1016,18200.0
2014-01-15 12:20:00,153.54,153.63,153.45,153.5,23800.0,112.1089,112.1746,112.0432,112.0797,23800.0
2014-01-15 12:30:00,153.56,153.64,153.42,153.45,19200.0,112.1235,112.1819,112.0213,112.0432,19200.0
2014-01-15 12:40:00,153.44,153.49,153.28,153.44,15700.0,112.0359,112.0724,111.919,112.0359,15700.0
2014-01-15 12:50:00,153.47,153.51,153.33,153.46,9900.0,112.0578,112.087,111.9555,112.0505,9900.0
2014-01-15 13:00:00,153.43,153.52,153.36,153.38,18300.0,112.0286,112.0943,111.9775,111.9921,18300.0
2014-01-15 13:10:00,153.34,153.41,153.3,153.36,23900.0,111.9628,112.014,111.9336,111.9775,23900.0
2014-01-15 13:20:00,153.37,153.4,153.25,153.32,29900.0,111.9848,112.0067,111.8971,111.9482,29900.0
2014-01-15 13:30:00,153.33,153.38,153.24,153.34,22900.0,111.9555,111.9921,111.8898,111.9628,22900.0
2014-01-15 13:40:00,153.3,153.33,153.23,153.26,12300.0,111.9336,111.9555,111.8825,111.9044,12300.0
2014-01-15 13:50:00,153.29,153.41,153.27,153.3,25800.0,111.9263,112.014,111.9117,111.9336,25800.0
2014-01-15 14:00:00,153.29,153.44,153.23,153.41,29700.0,111.9263,112.0359,111.8825,112.014,29700.0
2014-01-15 14:10:00,153.41,153.57,153.32,153.54,24000.0,112.014,112.1308,111.9482,112.1089,24000.0
2014-01-15 14:20:00,153.54,153.58,153.44,153.48,28500.0,112.1089,112.1381,112.0359,112.0651,28500.0
2014-01-15 14:30:00,153.49,153.51,153.37,153.42,16300.0,112.0724,112.087,111.9848,112.0213,16300.0
2014-01-15 14:40:00,153.42,153.5,153.36,153.47,24300.0,112.0213,112.0797,111.9775,112.0578,24300.0
2014-01-15 14:50:00,153.48,153.5,153.33,153.36,25600.0,112.0651,112.0797,111.9555,111.9775,25600.0
2014-01-15 15:00:00,153.36,153.5,153.36,153.47,27100.0,111.9775,112.0797,111.9775,112.0578,27100.0
2014-01-15 15:10:00,153.48,153.51,153.29,153.3,57400.0,112.0651,112.087,111.9263,111.9336,57400.0
2014-01-15 15:20:00,153.3,153.52,153.28,153.47,49400.0,111.9336,112.0943,111.919,112.0578,49400.0
2014-01-15 15:30:00,153.48,153.54,153.37,153.48,61000.0,112.0651,112.1089,111.9848,112.0651,61000.0
2014-01-15 15:40:00,153.47,153.5,153.32,153.42,63000.0,112.0578,112.0797,111.9482,112.0213,63000.0
2014-01-15 15:50:00,153.39,153.51,153.39,153.47,179500.0,111.9994,112.087,111.9994,112.0578,179500.0
2014-01-16 09:30:00,153.0,153.33,152.68,152.68,47000.0,111.7146,111.9555,111.4809,111.4809,47000.0
2014-01-16 09:40:00,152.73,153.33,152.73,153.3,22200.0,111.5175,111.9555,111.5175,111.9336,22200.0
2014-01-16 09:50:00,153.15,153.48,153.04,153.16,22100.0,111.8241,112.0651,111.7438,111.8314,22100.0
2014-01-16 10:00:00,153.27,153.52,153.16,153.4,25600.0,111.9117,112.0943,111.8314,112.0067,25600.0
2014-01-16 10:10:00,153.33,153.47,153.23,153.31,30100.0,111.9555,112.0578,111.8825,111.9409,30100.0
2014-01-16 10:20:00,153.27,153.34,153.09,153.31,12800.0,111.9117,111.9628,111.7803,111.9409,12800.0
2014-01-16 10:30:00,153.3,153.43,153.16,153.31,42100.0,111.9336,112.0286,111.8314,111.9409,42100.0
2014-01-16 10:40:00,153.23,153.31,153.0,153.09,22800.0,111.8825,111.9409,111.7146,111.7803,22800.0
2014-01-16 10:50:00,153.13,153.26,152.81,153.16,23600.0,111.8095,111.9044,111.5759,111.8314,23600.0
2014-01-16 11:00:00,153.16,153.42,153.01,153.42,23300.0,111.8314,112.0213,111.7219,112.0213,23300.0
2014-01-16 11:10:00,153.36,153.42,152.86,153.0,32000.0,111.9775,112.0213,111.6124,111.7146,32000.0
2014-01-16 11:20:00,153.06,153.07,152.87,152.99,62100.0,111.7584,111.7657,111.6197,111.7073,62100.0
2014-01-16 11:30:00,153.01,153.07,152.72,152.84,35900.0,111.7219,111.7657,111.5101,111.5978,35900.0
2014-01-16 11:40:00,152.85,153.29,152.85,153.06,31400.0,111.6051,111.9263,111.6051,111.7584,31400.0
2014-01-16 11:50:00,153.05,153.25,152.87,152.97,57600.0,111.7511,111.8971,111.6197,111.6927,57600.0
2014-01-16 12:00:00,153.02,153.12,152.85,152.91,31100.0,111.7292,111.8022,111.6051,111.6489,31100.0
2014-01-16 12:10:00,152.97,152.97,152.62,152.65,34800.0,111.6927,111.6927,111.4371,111.459,34800.0
2014-01-16 12:20:00,152.65,152.82,152.65,152.82,9900.0,111.459,111.5832,111.459,111.5832,9900.0
2014-01-16 12:30:00,152.82,152.98,152.79,152.84,29100.0,111.5832,111.7,111.5613,111.5978,29100.0
2014-01-16 12:40:00,152.79,152.94,152.79,152.84,25400.0,111.5613,111.6708,111.5613,111.5978,25400.0
2014-01-16 12:50:00,152.85,152.98,152.79,152.85,27800.0,111.6051,111.7,111.5613,111.6051,27800.0
2014-01-16 13:00:00,152.84,153.0,152.78,152.92,38500.0,111.5978,111.7146,111.554,111.6562,38500.0
2014-01-16 13:10:00,152.98,153.04,152.81,153.04,20100.0,111.7,111.7438,111.5759,111.7438,20100.0
2014-01-16 13:20:00,153.04,153.18,153.0,153.05,18000.0,111.7438,111.846,111.7146,111.7511,18000.0
2014-01-16 13:30:00,153.09,153.14,152.99,153.08,9000.0,111.7803,111.8168,111.7073,111.773,9000.0
2014-01-16 13:40:00,153.07,153.07,152.96,152.97,13600.0,111.7657,111.7657,111.6854,111.6927,13600.0
2014-01-16 13:50:00,152.98,153.07,152.95,153.0,12400.0,111.7,111.7657,111.6781,111.7146,12400.0
2014-01-16 14:00:00,153.01,153.06,152.96,152.97,29600.0,111.7219,111.7584,111.6854,111.6927,29600.0
2014-01-16 14:10:00,152.97,153.03,152.94,152.94,15600.0,111.6927,111.7365,111.6708,111.6708,15600.0
2014-01-16 14:20:00,152.94,152.95,152.68,152.75,42300.0,111.6708,111.6781,111.4809,111.5321,42300.0
2014-01-16 14:30:00,152.76,152.85,152.75,152.85,13200.0,111.5394,111.6051,111.5321,111.6051,13200.0
2014-01-16 14:40:00,152.86,153.02,152.85,152.99,17100.0,111.6124,111.7292,111.6051,111.7073,17100.0
2014-01-16 14:50:00,152.97,153.1,152.97,153.06,20000.0,111.6927,111.7876,111.6927,111.7584,20000.0
2014-01-16 15:00:00,153.07,153.08,152.98,153.02,12800.0,111.7657,111.773,111.7,111.7292,12800.0
2014-01-16 15:10:00,153.02,153.11,152.98,153.04,21300.0,111.7292,111.7949,111.7,111.7438,21300.0
2014-01-16 15:20:00,153.04,153.08,153.0,153.08,23600.0,111.7438,111.773,111.7146,111.773,23600.0
2014-01-16 15:30:00,153.09,153.18,153.03,153.15,25800.0,111.7803,111.846,111.7365,111.8241,25800.0
2014-01-16 15:40:00,153.15,153.39,153.07,153.25,68000.0,111.8241,111.9994,111.7657,111.8971,68000.0
2014-01-16 15:50:00,153.26,153.52,153.26,153.49,76100.0,111.9044,112.0943,111.9044,112.0724,76100.0
2014-01-17 09:30:00,153.73,153.81,153.35,153.52,289300.0,112.2476,112.306,111.9702,112.0943,289300.0
2014-01-17 09:40:00,153.53,153.99,153.29,153.46,73300.0,112.1016,112.4375,111.9263,112.0505,73300.0
2014-01-17 09:50:00,153.43,153.72,153.36,153.51,61100.0,112.0286,112.2403,111.9775,112.087,61100.0
2014-01-17 10:00:00,153.55,153.77,153.41,153.41,35400.0,112.1162,112.2768,112.014,112.014,35400.0
2014-01-17 10:10:00,153.4,153.69,153.4,153.66,33600.0,112.0067,112.2184,112.0067,112.1965,33600.0
2014-01-17 10:20:00,153.66,153.66,153.36,153.55,32800.0,112.1965,112.1965,111.9775,112.1162,32800.0
2014-01-17 10:30:00,153.55,153.57,153.35,153.5,31900.0,112.1162,112.1308,111.9702,112.0797,31900.0
2014-01-17 10:40:00,153.55,153.57,153.41,153.43,37800.0,112.1162,112.1308,112.014,112.0286,37800.0
2014-01-17 10:50:00,153.43,153.5,153.31,153.44,23800.0,112.0286,112.0797,111.9409,112.0359,23800.0
2014-01-17 11:00:00,153.46,153.7,153.31,153.31,33400.0,112.0505,112.2257,111.9409,111.9409,33400.0
2014-01-17 11:10:00,153.34,153.45,153.2,153.44,21900.0,111.9628,112.0432,111.8606,112.0359,21900.0
2014-01-17 11:20:00,153.48,153.54,153.33,153.41,23100.0,112.0651,112.1089,111.9555,112.014,23100.0
2014-01-17 11:30:00,153.46,153.53,153.17,153.22,37000.0,112.0505,112.1016,111.8387,111.8752,37000.0
2014-01-17 11:40:00,153.27,153.3,153.12,153.2,31900.0,111.9117,111.9336,111.8022,111.8606,31900.0
2014-01-17 11:50:00,153.25,153.28,153.11,153.25,40900.0,111.8971,111.919,111.7949,111.8971,40900.0
2014-01-17 12:00:00,153.26,153.36,153.25,153.32,34000.0,111.9044,111.9775,111.8971,111.9482,34000.0
2014-01-17 12:10:00,153.29,153.49,153.29,153.42,12400.0,111.9263,112.0724,111.9263,112.0213,12400.0
2014-01-17 12:20:00,153.44,153.44,153.24,153.4,18600.0,112.0359,112.0359,111.8898,112.0067,18600.0
2014-01-17 12:30:00,153.4,153.42,153.32,153.37,10900.0,112.0067,112.0213,111.9482,111.9848,10900.0
2014-01-17 12:40:00,153.37,153.41,153.31,153.32,15100.0,111.9848,112.014,111.9409,111.9482,15100.0
2014-01-17 12:50:00,153.31,153.33,153.21,153.26,17200.0,111.9409,111.9555,111.8679,111.9044,17200.0
2014-01-17 13:00:00,153.26,153.3,153.16,153.17,20000.0,111.9044,111.9336,111.8314,111.8387,20000.0
2014-01-17 13:10:00,153.15,153.23,153.01,153.15,21000.0,111.8241,111.8825,111.7219,111.8241,21000.0
2014-01-17 13:20:00,153.16,153.3,153.06,153.06,15300.0,111.8314,111.9336,111.7584,111.7584,15300.0
2014-01-17 13:30:00,153.06,153.2,153.01,153.12,20500.0,111.7584,111.8606,111.7219,111.8022,20500.0
2014-01-17 13:40:00,153.14,153.2,153.1,153.18,22000.0,111.8168,111.8606,111.7876,111.846,22000.0
2014-01-17 13:50:00,153.2,153.37,153.18,153.36,16600.0,111.8606,111.9848,111.846,111.9775,16600.0
2014-01-17 14:00:00,153.37,153.49,153.36,153.43,24100.0,111.9848,112.0724,111.9775,112.0286,24100.0
2014-01-17 14:10:00,153.45,153.55,153.28,153.37,32600.0,112.0432,112.1162,111.919,111.9848,32600.0
2014-01-17 14:20:00,153.37,153.46,153.34,153.41,24800.0,111.9848,112.0505,111.9628,112.014,24800.0
2014-01-17 14:30:00,153.4,153.41,153.22,153.27,39600.0,112.0067,112.014,111.8752,111.9117,39600.0
2014-01-17 14:40:00,153.27,153.46,153.26,153.42,36200.0,111.9117,112.0505,111.9044,112.0213,36200.0
2014-01-17 14:50:00,153.43,153.5,153.42,153.44,22600.0,112.0286,112.0797,112.0213,112.0359,22600.0
2014-01-17 15:00:00,153.45,153.5,153.26,153.26,27300.0,112.0432,112.0797,111.9044,111.9044,27300.0
2014-01-17 15:10:00,153.25,153.27,153.1,153.2,21000.0,111.8971,111.9117,111.7876,111.8606,21000.0
2014-01-17 15:20:00,153.17,153.4,153.12,153.35,47300.0,111.8387,112.0067,111.8022,111.9702,47300.0
2014-01-17 15:30:00,153.35,153.6,153.32,153.55,90400.0,111.9702,112.1527,111.9482,112.1162,90400.0
2014-01-17 15:40:00,153.54,153.83,153.42,153.68,92900.0,112.1089,112.3206,112.0213,112.2111,92900.0
2014-01-17 15:50:00,153.69,153.89,153.49,153.81,193600.0,112.2184,112.3644,112.0724,112.306,193600.0
2014-01-21 09:30:00,154.0,156.54,153.79,156.1,153400.0,112.4448,114.2994,112.2914,113.9781,153400.0
2014-01-21 09:40:00,156.13,156.52,155.86,156.45,53000.0,114.0,114.2848,113.8029,114.2336,53000.0
2014-01-21 09:50:00,156.43,156.52,155.98,156.21,30100.0,114.219,114.2848,113.8905,114.0584,30100.0
2014-01-21 10:00:00,156.1,156.31,155.86,155.87,20700.0,113.9781,114.1314,113.8029,113.8102,20700.0
2014-01-21 10:10:00,155.88,155.9,155.28,155.89,33400.0,113.8175,113.8321,113.3794,113.8248,33400.0
2014-01-21 10:20:00,155.75,155.75,155.24,155.44,34900.0,113.7225,113.7225,113.3502,113.4962,34900.0
2014-01-21 10:30:00,155.45,155.66,155.3,155.6,45900.0,113.5035,113.6568,113.394,113.613,45900.0
2014-01-21 10:40:00,155.62,155.7,155.4,155.4,79500.0,113.6276,113.686,113.467,113.467,79500.0
2014-01-21 10:50:00,155.4,155.4,155.12,155.34,35900.0,113.467,113.467,113.2625,113.4232,35900.0
2014-01-21 11:00:00,155.27,155.35,154.83,154.85,28000.0,113.3721,113.4305,113.0508,113.0654,28000.0
2014-01-21 11:10:00,154.83,154.83,154.31,154.33,98700.0,113.0508,113.0508,112.6711,112.6857,98700.0
2014-01-21 11:20:00,154.3,154.54,154.08,154.17,68000.0,112.6638,112.839,112.5032,112.5689,68000.0
2014-01-21 11:30:00,154.2,154.5,154.2,154.47,20600.0,112.5908,112.8098,112.5908,112.7879,20600.0
2014-01-21 11:40:00,154.47,154.49,154.22,154.23,29200.0,112.7879,112.8025,112.6054,112.6127,29200.0
2014-01-21 11:50:00,154.31,154.35,154.12,154.15,37400.0,112.6711,112.7003,112.5324,112.5543,37400.0
2014-01-21 12:00:00,154.14,154.22,153.96,154.02,29900.0,112.547,112.6054,112.4155,112.4594,29900.0
2014-01-21 12:10:00,154.0,154.13,153.99,154.03,31000.0,112.4448,112.5397,112.4375,112.4667,31000.0
2014-01-21 12:20:00,154.03,154.39,154.03,154.34,61700.0,112.4667,112.7295,112.4667,112.693,61700.0
2014-01-21 12:30:00,154.34,154.41,154.1,154.22,62300.0,112.693,112.7441,112.5178,112.6054,62300.0
2014-01-21 12:40:00,154.22,154.29,154.08,154.12,58500.0,112.6054,112.6565,112.5032,112.5324,58500.0
2014-01-21 12:50:00,154.13,154.41,154.06,154.41,47000.0,112.5397,112.7441,112.4886,112.7441,47000.0
2014-01-21 13:00:00,154.41,154.75,154.4,154.74,26400.0,112.7441,112.9924,112.7368,112.9851,26400.0
2014-01-21 13:10:00,154.71,154.76,154.53,154.66,12200.0,112.9632,112.9997,112.8317,112.9267,12200.0
2014-01-21 13:20:00,154.62,154.66,154.41,154.57,18200.0,112.8975,112.9267,112.7441,112.8609,18200.0
2014-01-21 13:30:00,154.57,154.81,154.42,154.61,31500.0,112.8609,113.0362,112.7514,112.8902,31500.0
2014-01-21 13:40:00,154.61,155.0,154.6,154.78,42000.0,112.8902,113.1749,112.8829,113.0143,42000.0
2014-01-21 13:50:00,154.75,154.8,154.61,154.61,19500.0,112.9924,113.0289,112.8902,112.8902,19500.0
2014-01-21 14:00:00,154.59,154.71,154.56,154.69,22200.0,112.8755,112.9632,112.8536,112.9486,22200.0
2014-01-21 14:10:00,154.67,154.9,154.61,154.67,27900.0,112.934,113.1019,112.8902,112.934,27900.0
2014-01-21 14:20:00,154.62,154.77,154.6,154.72,20800.0,112.8975,113.007,112.8829,112.9705,20800.0
2014-01-21 14:30:00,154.68,154.78,154.6,154.62,26800.0,112.9413,113.0143,112.8829,112.8975,26800.0
2014-01-21 14:40:00,154.66,154.74,154.61,154.67,28300.0,112.9267,112.9851,112.8902,112.934,28300.0
2014-01-21 14:50:00,154.71,154.71,154.45,154.58,15700.0,112.9632,112.9632,112.7733,112.8682,15700.0
2014-01-21 15:00:00,154.57,154.57,154.19,154.19,25500.0,112.8609,112.8609,112.5835,112.5835,25500.0
2014-01-21 15:10:00,154.21,154.31,154.05,154.24,31800.0,112.5981,112.6711,112.4813,112.62,31800.0
2014-01-21 15:20:00,154.24,154.3,154.03,154.04,32600.0,112.62,112.6638,112.4667,112.474,32600.0
2014-01-21 15:30:00,154.04,154.19,153.99,154.1,50700.0,112.474,112.5835,112.4375,112.5178,50700.0
2014-01-21 15:40:00,154.13,154.24,154.05,154.15,81600.0,112.5397,112.62,112.4813,112.5543,81600.0
2014-01-21 15:50:00,154.15,154.21,153.98,154.11,167200.0,112.5543,112.5981,112.4302,112.5251,167200.0
2014-01-22 09:30:00,155.0,155.07,154.26,154.7,56300.0,113.1749,113.226,112.6346,112.9559,56300.0
2014-01-22 09:40:00,154.65,154.91,154.32,154.63,31300.0,112.9194,113.1092,112.6784,112.9048,31300.0
2014-01-22 09:50:00,154.75,154.99,154.46,154.65,20400.0,112.9924,113.1676,112.7806,112.9194,20400.0
2014-01-22 10:00:00,154.73,154.87,154.63,154.87,23100.0,112.9778,113.08,112.9048,113.08,23100.0
2014-01-22 10:10:00,154.88,155.01,154.45,154.54,26500.0,113.0873,113.1822,112.7733,112.839,26500.0
2014-01-22 10:20:00,154.52,154.86,154.47,154.81,38200.0,112.8244,113.0727,112.7879,113.0362,38200.0
2014-01-22 10:30:00,154.81,155.08,154.73,154.73,75900.0,113.0362,113.2333,112.9778,112.9778,75900.0
2014-01-22 10:40:00,154.72,155.07,154.72,154.88,61700.0,112.9705,113.226,112.9705,113.0873,61700.0
2014-01-22 10:50:00,154.9,155.01,154.52,154.73,46300.0,113.1019,113.1822,112.8244,112.9778,46300.0
2014-01-22 11:00:00,154.69,154.93,154.69,154.9,33200.0,112.9486,113.1238,112.9486,113.1019,33200.0
2014-01-22 11:10:00,154.89,154.93,154.67,154.74,45300.0,113.0946,113.1238,112.934,112.9851,45300.0
2014-01-22 11:20:00,154.72,155.0,154.67,154.81,22000.0,112.9705,113.1749,112.934,113.0362,22000.0
2014-01-22 11:30:00,154.88,155.02,154.77,154.88,55000.0,113.0873,113.1895,113.007,113.0873,55000.0
2014-01-22 11:40:00,154.9,154.98,154.33,154.65,105500.0,113.1019,113.1603,112.6857,112.9194,105500.0
2014-01-22 11:50:00,154.62,155.61,154.62,155.45,59800.0,112.8975,113.6203,112.8975,113.5035,59800.0
2014-01-22 12:00:00,155.45,155.84,155.25,155.65,38300.0,113.5035,113.7883,113.3575,113.6495,38300.0
2014-01-22 12:10:00,155.68,156.48,155.68,156.33,98100.0,113.6714,114.2556,113.6714,114.146,98100.0
2014-01-22 12:20:00,156.33,156.62,156.23,156.29,99000.0,114.146,114.3578,114.073,114.1168,99000.0
2014-01-22 12:30:00,156.31,156.55,156.09,156.47,54500.0,114.1314,114.3067,113.9708,114.2483,54500.0
2014-01-22 12:40:00,156.46,156.52,156.31,156.35,48500.0,114.241,114.2848,114.1314,114.1606,48500.0
2014-01-22 12:50:00,156.37,156.53,156.32,156.37,87900.0,114.1752,114.2921,114.1387,114.1752,87900.0
2014-01-22 13:00:00,156.35,156.49,155.95,156.11,104600.0,114.1606,114.2629,113.8686,113.9854,104600.0
2014-01-22 13:10:00,156.04,156.33,156.03,156.31,34800.0,113.9343,114.146,113.927,114.1314,34800.0
2014-01-22 13:20:00,156.31,156.37,156.17,156.3,39800.0,114.1314,114.1752,114.0292,114.1241,39800.0
2014-01-22 13:30:00,156.3,156.3,155.98,156.04,26800.0,114.1241,114.1241,113.8905,113.9343,26800.0
2014-01-22 13:40:00,156.04,156.11,155.72,155.72,46400.0,113.9343,113.9854,113.7006,113.7006,46400.0
2014-01-22 13:50:00,155.73,156.17,155.72,156.11,24600.0,113.7079,114.0292,113.7006,113.9854,24600.0
2014-01-22 14:00:00,156.11,156.51,156.08,156.5,63900.0,113.9854,114.2775,113.9635,114.2702,63900.0
2014-01-22 14:10:00,156.52,156.64,156.4,156.58,24400.0,114.2848,114.3724,114.1971,114.3286,24400.0
2014-01-22 14:20:00,156.62,156.88,156.59,156.87,34400.0,114.3578,114.5476,114.3359,114.5403,34400.0
2014-01-22 14:30:00,156.84,156.99,156.7,156.79,85300.0,114.5184,114.6279,114.4162,114.4819,85300.0
2014-01-22 14:40:00,156.82,156.95,156.7,156.74,36300.0,114.5038,114.5987,114.4162,114.4454,36300.0
2014-01-22 14:50:00,156.66,156.87,156.64,156.81,61800.0,114.387,114.5403,114.3724,114.4965,61800.0
2014-01-22 15:00:00,156.79,156.93,156.76,156.9,43000.0,114.4819,114.5841,114.46,114.5622,43000.0
2014-01-22 15:10:00,156.88,156.92,156.79,156.87,56800.0,114.5476,114.5768,114.4819,114.5403,56800.0
2014-01-22 15:20:00,156.87,157.05,156.85,156.93,88400.0,114.5403,114.6717,114.5257,114.5841,88400.0
2014-01-22 15:30:00,156.91,156.97,156.81,156.89,78800.0,114.5695,114.6133,114.4965,114.5549,78800.0
2014-01-22 15:40:00,156.88,156.99,156.73,156.83,95200.0,114.5476,114.6279,114.4381,114.5111,95200.0
2014-01-22 15:50:00,156.82,156.9,156.65,156.67,136500.0,114.5038,114.5622,114.3797,114.3943,136500.0
2014-01-23 09:30:00,157.11,158.43,155.35,156.02,147000.0,114.7156,115.6794,113.4305,113.9197,147000.0
2014-01-23 09:40:00,156.44,156.44,154.5,155.48,80700.0,114.2263,114.2263,112.8098,113.5254,80700.0
2014-01-23 09:50:00,155.4,156.47,154.52,154.54,39700.0,113.467,114.2483,112.8244,112.839,39700.0
2014-01-23 10:00:00,154.63,155.39,154.54,154.7,37200.0,112.9048,113.4597,112.839,112.9559,37200.0
2014-01-23 10:10:00,154.7,154.73,154.22,154.62,40300.0,112.9559,112.9778,112.6054,112.8975,40300.0
2014-01-23 10:20:00,154.52,154.68,154.04,154.23,43200.0,112.8244,112.9413,112.474,112.6127,43200.0
2014-01-23 10:30:00,154.23,154.74,154.0,154.52,36000.0,112.6127,112.9851,112.4448,112.8244,36000.0
2014-01-23 10:40:00,154.5,154.5,153.8,154.17,29800.0,112.8098,112.8098,112.2987,112.5689,29800.0
2014-01-23 10:50:00,154.19,154.19,153.85,153.91,27800.0,112.5835,112.5835,112.3352,112.379,27800.0
2014-01-23 11:00:00,153.91,153.95,153.49,153.67,40200.0,112.379,112.4082,112.0724,112.2038,40200.0
2014-01-23 11:10:00,153.63,153.68,153.12,153.27,55200.0,112.1746,112.2111,111.8022,111.9117,55200.0
2014-01-23 11:20:00,153.3,153.62,153.3,153.53,38900.0,111.9336,112.1673,111.9336,112.1016,38900.0
2014-01-23 11:30:00,153.55,153.65,153.16,153.38,35300.0,112.1162,112.1892,111.8314,111.9921,35300.0
2014-01-23 11:40:00,153.41,153.53,153.15,153.31,41700.0,112.014,112.1016,111.8241,111.9409,41700.0
2014-01-23 11:50:00,153.39,153.71,153.21,153.48,20800.0,111.9994,112.233,111.8679,112.0651,20800.0
2014-01-23 12:00:00,153.43,153.5,153.06,153.07,38100.0,112.0286,112.0797,111.7584,111.7657,38100.0
2014-01-23 12:10:00,153.07,153.33,153.06,153.3,47800.0,111.7657,111.9555,111.7584,111.9336,47800.0
2014-01-23 12:20:00,153.3,153.35,153.02,153.1,52700.0,111.9336,111.9702,111.7292,111.7876,52700.0
2014-01-23 12:30:00,153.08,153.4,152.96,153.36,75600.0,111.773,112.0067,111.6854,111.9775,75600.0
2014-01-23 12:40:00,153.37,154.05,153.37,153.83,106800.0,111.9848,112.4813,111.9848,112.3206,106800.0
2014-01-23 12:50:00,153.83,154.07,153.35,153.58,118100.0,112.3206,112.4959,111.9702,112.1381,118100.0
2014-01-23 13:00:00,153.61,153.69,153.41,153.48,124500.0,112.16,112.2184,112.014,112.0651,124500.0
2014-01-23 13:10:00,153.5,153.56,153.06,153.34,53400.0,112.0797,112.1235,111.7584,111.9628,53400.0
2014-01-23 13:20:00,153.31,153.39,152.8,153.05,59000.0,111.9409,111.9994,111.5686,111.7511,59000.0
2014-01-23 13:30:00,153.11,153.39,152.91,152.98,69400.0,111.7949,111.9994,111.6489,111.7,69400.0
2014-01-23 13:40:00,152.97,152.98,152.02,152.02,81000.0,111.6927,111.7,110.999,110.999,81000.0
2014-01-23 13:50:00,152.05,152.06,151.27,151.5,100000.0,111.0209,111.0282,110.4514,110.6194,100000.0
2014-01-23 14:00:00,151.53,152.0,151.21,151.86,145300.0,110.6413,110.9844,110.4076,110.8822,145300.0
2014-01-23 14:10:00,151.91,152.34,151.8,152.14,47400.0,110.9187,111.2327,110.8384,111.0867,47400.0
2014-01-23 14:20:00,152.16,152.36,151.5,151.58,51000.0,111.1013,111.2473,110.6194,110.6778,51000.0
2014-01-23 14:30:00,151.63,151.74,150.73,151.35,79400.0,110.7143,110.7946,110.0571,110.5098,79400.0
2014-01-23 14:40:00,151.3,151.32,150.96,151.25,69100.0,110.4733,110.4879,110.2251,110.4368,69100.0
2014-01-23 14:50:00,151.3,151.5,151.21,151.23,52200.0,110.4733,110.6194,110.4076,110.4222,52200.0
2014-01-23 15:00:00,151.27,151.36,151.0,151.09,72500.0,110.4514,110.5171,110.2543,110.32,72500.0
2014-01-23 15:10:00,151.09,151.21,150.95,151.12,84800.0,110.32,110.4076,110.2178,110.3419,84800.0
2014-01-23 15:20:00,151.15,151.31,150.94,151.1,107700.0,110.3638,110.4806,110.2105,110.3273,107700.0
2014-01-23 15:30:00,151.1,151.21,150.77,150.85,136400.0,110.3273,110.4076,110.0863,110.1447,136400.0
2014-01-23 15:40:00,150.85,151.03,150.65,150.77,208000.0,110.1447,110.2762,109.9987,110.0863,208000.0
2014-01-23 15:50:00,150.73,151.13,150.3,150.5,380200.0,110.0571,110.3492,109.7432,109.8892,380200.0
2014-01-24 09:30:00,151.33,151.33,147.02,147.72,293900.0,110.4952,110.4952,107.3482,107.8593,293900.0
2014-01-24 09:40:00,147.79,148.98,146.68,147.15,122100.0,107.9105,108.7793,107.1,107.4432,122100.0
2014-01-24 09:50:00,147.1,147.96,146.69,147.7,117400.0,107.4066,108.0346,107.1073,107.8447,117400.0
2014-01-24 10:00:00,147.7,148.38,147.33,148.11,89800.0,107.8447,108.3413,107.5746,108.1441,89800.0
2014-01-24 10:10:00,148.09,148.3,147.47,147.89,77200.0,108.1295,108.2828,107.6768,107.9835,77200.0
2014-01-24 10:20:00,147.9,148.16,147.64,148.03,82700.0,107.9908,108.1806,107.8009,108.0857,82700.0
2014-01-24 10:30:00,148.06,148.37,147.72,148.01,100400.0,108.1076,108.3339,107.8593,108.0711,100400.0
2014-01-24 10:40:00,148.08,148.16,147.62,147.82,49100.0,108.1222,108.1806,107.7863,107.9324,49100.0
2014-01-24 10:50:00,147.81,148.32,147.81,148.24,46400.0,107.9251,108.2974,107.9251,108.239,46400.0
2014-01-24 11:00:00,148.22,149.19,148.16,148.56,104900.0,108.2244,108.9327,108.1806,108.4727,104900.0
2014-01-24 11:10:00,148.56,148.78,148.36,148.47,68400.0,108.4727,108.6333,108.3266,108.407,68400.0
2014-01-24 11:20:00,148.49,148.55,147.55,147.81,59900.0,108.4216,108.4654,107.7352,107.9251,59900.0
2014-01-24 11:30:00,147.87,148.8,147.87,148.79,45800.0,107.9689,108.6479,107.9689,108.6406,45800.0
2014-01-24 11:40:00,148.79,148.93,148.35,148.76,54800.0,108.6406,108.7428,108.3193,108.6187,54800.0
2014-01-24 11:50:00,148.74,149.35,148.74,149.33,33000.0,108.6041,109.0495,108.6041,109.0349,33000.0
2014-01-24 12:00:00,149.37,149.43,148.78,149.15,40300.0,109.0641,109.1079,108.6333,108.9035,40300.0
2014-01-24 12:10:00,149.14,149.21,148.69,148.8,43900.0,108.8962,108.9473,108.5676,108.6479,43900.0
2014-01-24 12:20:00,148.83,148.91,148.26,148.41,113200.0,108.6698,108.7282,108.2536,108.3632,113200.0
2014-01-24 12:30:00,148.39,148.56,148.15,148.5,97500.0,108.3486,108.4727,108.1733,108.4289,97500.0
2014-01-24 12:40:00,148.46,148.47,148.1,148.14,55200.0,108.3997,108.407,108.1368,108.166,55200.0
2014-01-24 12:50:00,148.14,148.53,148.08,148.44,45500.0,108.166,108.4508,108.1222,108.3851,45500.0
2014-01-24 13:00:00,148.46,148.52,148.3,148.49,23400.0,108.3997,108.4435,108.2828,108.4216,23400.0
2014-01-24 13:10:00,148.51,149.05,148.51,148.96,49200.0,108.4362,108.8305,108.4362,108.7647,49200.0
2014-01-24 13:20:00,148.95,149.0,148.52,148.52,34500.0,108.7574,108.794,108.4435,108.4435,34500.0
2014-01-24 13:30:00,148.55,148.94,148.55,148.94,19500.0,108.4654,108.7501,108.4654,108.7501,19500.0
2014-01-24 13:40:00,148.93,149.03,148.65,149.0,24600.0,108.7428,108.8159,108.5384,108.794,24600.0
2014-01-24 13:50:00,148.97,149.17,148.85,148.87,53000.0,108.772,108.9181,108.6844,108.699,53000.0
2014-01-24 14:00:00,148.95,148.96,148.37,148.71,36000.0,108.7574,108.7647,108.3339,108.5822,36000.0
2014-01-24 14:10:00,148.8,148.87,148.05,148.61,45800.0,108.6479,108.699,108.1003,108.5092,45800.0
2014-01-24 14:20:00,148.62,148.69,148.18,148.18,49400.0,108.5165,108.5676,108.1952,108.1952,49400.0
2014-01-24 14:30:00,148.22,148.28,147.95,148.13,54200.0,108.2244,108.2682,108.0273,108.1587,54200.0
2014-01-24 14:40:00,148.11,148.26,148.04,148.13,37000.0,108.1441,108.2536,108.093,108.1587,37000.0
2014-01-24 14:50:00,148.1,148.28,148.02,148.21,41200.0,108.1368,108.2682,108.0784,108.2171,41200.0
2014-01-24 15:00:00,148.23,148.3,148.03,148.2,57800.0,108.2317,108.2828,108.0857,108.2098,57800.0
2014-01-24 15:10:00,148.2,148.24,147.6,147.86,76500.0,108.2098,108.239,107.7717,107.9616,76500.0
2014-01-24 15:20:00,147.86,147.92,147.6,147.86,55700.0,107.9616,108.0054,107.7717,107.9616,55700.0
2014-01-24 15:30:00,147.86,148.1,147.68,148.0,63200.0,107.9616,108.1368,107.8301,108.0638,63200.0
2014-01-24 15:40:00,147.97,148.15,147.77,148.03,69700.0,108.0419,108.1733,107.8959,108.0857,69700.0
2014-01-24 15:50:00,148.03,148.3,147.75,147.79,199100.0,108.0857,108.2828,107.8813,107.9105,199100.0
2014-01-27 09:30:00,148.12,148.93,147.07,148.93,98800.0,108.1514,108.7428,107.3847,108.7428,98800.0
2014-01-27 09:40:00,148.89,149.09,147.84,147.92,77300.0,108.7136,108.8597,107.947,108.0054,77300.0
2014-01-27 09:50:00,147.96,148.07,147.4,148.01,49500.0,108.0346,108.1149,107.6257,108.0711,49500.0
2014-01-27 10:00:00,148.03,148.03,147.29,147.49,52600.0,108.0857,108.0857,107.5454,107.6914,52600.0
2014-01-27 10:10:00,147.5,147.8,147.35,147.8,158400.0,107.6987,107.9178,107.5892,107.9178,158400.0
2014-01-27 10:20:00,147.8,148.02,147.55,147.67,31600.0,107.9178,108.0784,107.7352,107.8228,31600.0
2014-01-27 10:30:00,147.67,148.02,147.41,147.48,24100.0,107.8228,108.0784,107.633,107.6841,24100.0
2014-01-27 10:40:00,147.33,147.94,147.23,147.87,23800.0,107.5746,108.02,107.5016,107.9689,23800.0
2014-01-27 10:50:00,147.87,148.09,147.78,147.93,63100.0,107.9689,108.1295,107.9032,108.0127,63100.0
2014-01-27 11:00:00,147.93,148.02,147.54,147.72,56700.0,108.0127,108.0784,107.7279,107.8593,56700.0
2014-01-27 11:10:00,147.71,147.73,147.38,147.51,52000.0,107.852,107.8666,107.6111,107.706,52000.0
2014-01-27 11:20:00,147.54,147.57,147.18,147.24,38000.0,107.7279,107.7498,107.4651,107.5089,38000.0
2014-01-27 11:30:00,147.25,147.3,146.52,146.61,42200.0,107.5162,107.5527,106.9832,107.0489,42200.0
2014-01-27 11:40:00,146.6,146.94,146.6,146.67,45300.0,107.0416,107.2898,107.0416,107.0927,45300.0
2014-01-27 11:50:00,146.73,146.95,146.2,146.65,90700.0,107.1365,107.2971,106.7495,107.0781,90700.0
2014-01-27 12:00:00,146.66,146.67,145.9,146.17,69200.0,107.0854,107.0927,106.5305,106.7276,69200.0
2014-01-27 12:10:00,146.13,146.14,145.37,145.45,110200.0,106.6984,106.7057,106.1435,106.2019,110200.0
2014-01-27 12:20:00,145.38,145.95,145.12,145.65,60300.0,106.1508,106.567,105.9609,106.3479,60300.0
2014-01-27 12:30:00,145.7,146.03,145.55,146.03,38000.0,106.3844,106.6254,106.2749,106.6254,38000.0
2014-01-27 12:40:00,146.05,146.45,145.97,146.35,77700.0,106.64,106.932,106.5816,106.859,77700.0
2014-01-27 12:50:00,146.33,146.33,145.8,145.9,26300.0,106.8444,106.8444,106.4574,106.5305,26300.0
2014-01-27 13:00:00,145.93,146.48,145.8,146.47,34700.0,106.5524,106.9539,106.4574,106.9466,34700.0
2014-01-27 13:10:00,146.51,146.85,146.47,146.71,17000.0,106.9759,107.2241,106.9466,107.1219,17000.0
2014-01-27 13:20:00,146.74,146.93,146.62,146.7,32900.0,107.1438,107.2825,107.0562,107.1146,32900.0
2014-01-27 13:30:00,146.66,147.19,146.66,147.04,61300.0,107.0854,107.4724,107.0854,107.3628,61300.0
2014-01-27 13:40:00,147.04,147.62,147.0,147.53,83300.0,107.3628,107.7863,107.3336,107.7206,83300.0
2014-01-27 13:50:00,147.49,147.49,146.92,146.95,26100.0,107.6914,107.6914,107.2752,107.2971,26100.0
2014-01-27 14:00:00,146.92,147.39,146.87,147.16,33700.0,107.2752,107.6184,107.2387,107.4505,33700.0
2014-01-27 14:10:00,147.17,147.57,147.17,147.39,54100.0,107.4578,107.7498,107.4578,107.6184,54100.0
2014-01-27 14:20:00,147.36,147.52,147.25,147.5,38300.0,107.5965,107.7133,107.5162,107.6987,38300.0
2014-01-27 14:30:00,147.5,147.76,147.4,147.7,73300.0,107.6987,107.8886,107.6257,107.8447,73300.0
2014-01-27 14:40:00,147.72,147.83,147.53,147.63,30300.0,107.8593,107.9397,107.7206,107.7936,30300.0
2014-01-27 14:50:00,147.6,147.69,147.46,147.63,24900.0,107.7717,107.8374,107.6695,107.7936,24900.0
2014-01-27 15:00:00,147.55,147.77,147.44,147.69,94900.0,107.7352,107.8959,107.6549,107.8374,94900.0
2014-01-27 15:10:00,147.68,147.97,147.67,147.89,45300.0,107.8301,108.0419,107.8228,107.9835,45300.0
2014-01-27 15:20:00,147.91,147.92,147.58,147.64,36100.0,107.9981,108.0054,107.7571,107.8009,36100.0
2014-01-27 15:30:00,147.64,147.77,147.45,147.62,54000.0,107.8009,107.8959,107.6622,107.7863,54000.0
2014-01-27 15:40:00,147.62,147.76,147.39,147.53,84400.0,107.7863,107.8886,107.6184,107.7206,84400.0
2014-01-27 15:50:00,147.53,147.64,147.0,147.01,157900.0,107.7206,107.8009,107.3336,107.3409,157900.0
2014-01-28 09:30:00,147.01,148.0,146.8,147.74,77000.0,107.3409,108.0638,107.1876,107.8739,77000.0
2014-01-28 09:40:00,147.79,147.99,147.5,147.86,76500.0,107.9105,108.0565,107.6987,107.9616,76500.0
2014-01-28 09:50:00,147.82,148.27,147.5,147.88,73100.0,107.9324,108.2609,107.6987,107.9762,73100.0
2014-01-28 10:00:00,148.0,148.29,147.9,148.25,57700.0,108.0638,108.2755,107.9908,108.2463,57700.0
2014-01-28 10:10:00,148.18,148.3,147.86,148.26,76100.0,108.1952,108.2828,107.9616,108.2536,76100.0
2014-01-28 10:20:00,148.27,148.29,148.07,148.27,61300.0,108.2609,108.2755,108.1149,108.2609,61300.0
2014-01-28 10:30:00,148.25,148.34,148.09,148.21,54900.0,108.2463,108.312,108.1295,108.2171,54900.0
2014-01-28 10:40:00,148.24,148.37,148.09,148.26,39300.0,108.239,108.3339,108.1295,108.2536,39300.0
2014-01-28 10:50:00,148.28,148.38,148.14,148.28,46200.0,108.2682,108.3413,108.166,108.2682,46200.0
2014-01-28 11:00:00,148.29,148.43,148.13,148.17,43700.0,108.2755,108.3778,108.1587,108.1879,43700.0
2014-01-28 11:10:00,148.17,148.38,148.1,148.17,38800.0,108.1879,108.3413,108.1368,108.1879,38800.0
2014-01-28 11:20:00,148.14,148.35,148.13,148.21,38700.0,108.166,108.3193,108.1587,108.2171,38700.0
2014-01-28 11:30:00,148.23,148.44,148.06,148.15,42300.0,108.2317,108.3851,108.1076,108.1733,42300.0
2014-01-28 11:40:00,148.19,148.47,148.07,148.22,34400.0,108.2025,108.407,108.1149,108.2244,34400.0
2014-01-28 11:50:00,148.26,148.5,148.26,148.35,55500.0,108.2536,108.4289,108.2536,108.3193,55500.0
2014-01-28 12:00:00,148.37,148.68,148.22,148.64,38500.0,108.3339,108.5603,108.2244,108.5311,38500.0
2014-01-28 12:10:00,148.61,148.67,148.4,148.55,42200.0,108.5092,108.553,108.3559,108.4654,42200.0
2014-01-28 12:20:00,148.56,148.58,148.28,148.38,24200.0,108.4727,108.4873,108.2682,108.3413,24200.0
2014-01-28 12:30:00,148.45,148.7,148.34,148.5,48000.0,108.3924,108.5749,108.312,108.4289,48000.0
2014-01-28 12:40:00,148.52,148.65,148.25,148.28,31300.0,108.4435,108.5384,108.2463,108.2682,31300.0
2014-01-28 12:50:00,148.27,148.3,148.0,148.11,38300.0,108.2609,108.2828,108.0638,108.1441,38300.0
2014-01-28 13:00:00,148.15,148.27,147.9,148.02,41900.0,108.1733,108.2609,107.9908,108.0784,41900.0
2014-01-28 13:10:00,148.08,148.29,148.06,148.2,47700.0,108.1222,108.2755,108.1076,108.2098,47700.0
2014-01-28 13:20:00,148.2,148.25,148.05,148.06,46700.0,108.2098,108.2463,108.1003,108.1076,46700.0
2014-01-28 13:30:00,148.09,148.42,148.09,148.25,55300.0,108.1295,108.3705,108.1295,108.2463,55300.0
2014-01-28 13:40:00,148.25,148.63,148.25,148.59,28700.0,108.2463,108.5238,108.2463,108.4946,28700.0
2014-01-28 13:50:00,148.55,148.67,148.53,148.58,27000.0,108.4654,108.553,108.4508,108.4873,27000.0
2014-01-28 14:00:00,148.54,148.74,148.47,148.63,36700.0,108.4581,108.6041,108.407,108.5238,36700.0
2014-01-28 14:10:00,148.65,148.72,148.65,148.65,29600.0,108.5384,108.5895,108.5384,108.5384,29600.0
2014-01-28 14:20:00,148.67,148.75,148.6,148.68,51300.0,108.553,108.6114,108.5019,108.5603,51300.0
2014-01-28 14:30:00,148.68,148.79,148.65,148.78,44700.0,108.5603,108.6406,108.5384,108.6333,44700.0
2014-01-28 14:40:00,148.78,148.82,148.45,148.52,58800.0,108.6333,108.6625,108.3924,108.4435,58800.0
2014-01-28 14:50:00,148.51,148.54,148.43,148.49,43600.0,108.4362,108.4581,108.3778,108.4216,43600.0
2014-01-28 15:00:00,148.5,148.55,148.44,148.5,87900.0,108.4289,108.4654,108.3851,108.4289,87900.0
2014-01-28 15:10:00,148.49,148.67,148.49,148.57,56800.0,108.4216,108.553,108.4216,108.48,56800.0
2014-01-28 15:20:00,148.56,148.56,148.37,148.48,60600.0,108.4727,108.4727,108.3339,108.4143,60600.0
2014-01-28 15:30:00,148.47,148.54,148.41,148.49,82200.0,108.407,108.4581,108.3632,108.4216,82200.0
2014-01-28 15:40:00,148.48,148.56,148.31,148.42,67800.0,108.4143,108.4727,108.2901,108.3705,67800.0
2014-01-28 15:50:00,148.43,148.48,148.23,148.29,165800.0,108.3778,108.4143,108.2317,108.2755,165800.0
2014-01-29 09:30:00,147.19,147.88,146.5,147.84,119300.0,107.4724,107.9762,106.9685,107.947,119300.0
2014-01-29 09:40:00,147.74,148.14,147.28,147.66,62700.0,107.8739,108.166,107.5381,107.8155,62700.0
2014-01-29 09:50:00,147.53,147.6,146.55,147.0,45100.0,107.7206,107.7717,107.0051,107.3336,45100.0
2014-01-29 10:00:00,147.01,147.26,146.96,147.22,80300.0,107.3409,107.5235,107.3044,107.4943,80300.0
2014-01-29 10:10:00,147.25,147.59,147.11,147.23,48300.0,107.5162,107.7644,107.4139,107.5016,48300.0
2014-01-29 10:20:00,147.2,147.31,146.92,147.24,34200.0,107.4797,107.56,107.2752,107.5089,34200.0
2014-01-29 10:30:00,147.15,147.38,147.05,147.24,39600.0,107.4432,107.6111,107.3701,107.5089,39600.0
2014-01-29 10:40:00,147.22,147.67,147.11,147.57,69100.0,107.4943,107.8228,107.4139,107.7498,69100.0
2014-01-29 10:50:00,147.56,147.67,147.33,147.6,33700.0,107.7425,107.8228,107.5746,107.7717,33700.0
2014-01-29 11:00:00,147.6,147.94,147.49,147.8,39400.0,107.7717,108.02,107.6914,107.9178,39400.0
2014-01-29 11:10:00,147.69,147.9,147.55,147.68,33000.0,107.8374,107.9908,107.7352,107.8301,33000.0
2014-01-29 11:20:00,147.77,148.0,147.71,147.71,26100.0,107.8959,108.0638,107.852,107.852,26100.0
2014-01-29 11:30:00,147.82,147.96,147.71,147.74,20000.0,107.9324,108.0346,107.852,107.8739,20000.0
2014-01-29 11:40:00,147.74,147.87,147.36,147.55,33200.0,107.8739,107.9689,107.5965,107.7352,33200.0
2014-01-29 11:50:00,147.56,147.66,147.46,147.61,34300.0,107.7425,107.8155,107.6695,107.779,34300.0
2014-01-29 12:00:00,147.62,147.68,147.35,147.35,34200.0,107.7863,107.8301,107.5892,107.5892,34200.0
2014-01-29 12:10:00,147.35,147.52,147.21,147.22,25300.0,107.5892,107.7133,107.487,107.4943,25300.0
2014-01-29 12:20:00,147.26,147.33,147.16,147.16,32500.0,107.5235,107.5746,107.4505,107.4505,32500.0
2014-01-29 12:30:00,147.19,147.19,146.8,146.91,370000.0,107.4724,107.4724,107.1876,107.2679,370000.0
2014-01-29 12:40:00,146.91,147.39,146.91,147.39,102100.0,107.2679,107.6184,107.2679,107.6184,102100.0
2014-01-29 12:50:00,147.41,147.84,147.36,147.84,107500.0,107.633,107.947,107.5965,107.947,107500.0
2014-01-29 13:00:00,147.8,147.84,147.5,147.71,39200.0,107.9178,107.947,107.6987,107.852,39200.0
2014-01-29 13:10:00,147.81,147.93,147.69,147.79,24500.0,107.9251,108.0127,107.8374,107.9105,24500.0
2014-01-29 13:20:00,147.76,147.97,147.71,147.91,21600.0,107.8886,108.0419,107.852,107.9981,21600.0
2014-01-29 13:30:00,147.96,147.96,147.66,147.7,12600.0,108.0346,108.0346,107.8155,107.8447,12600.0
2014-01-29 13:40:00,147.68,147.73,147.44,147.73,10800.0,107.8301,107.8666,107.6549,107.8666,10800.0
2014-01-29 13:50:00,147.73,148.14,147.7,147.89,30800.0,107.8666,108.166,107.8447,107.9835,30800.0
2014-01-29 14:00:00,147.83,148.24,147.3,147.55,36700.0,107.9397,108.239,107.5527,107.7352,36700.0
2014-01-29 14:10:00,147.59,147.67,146.93,147.15,30800.0,107.7644,107.8228,107.2825,107.4432,30800.0
2014-01-29 14:20:00,147.16,147.82,146.93,147.77,28400.0,107.4505,107.9324,107.2825,107.8959,28400.0
2014-01-29 14:30:00,147.77,148.21,147.59,148.01,52000.0,107.8959,108.2171,107.7644,108.0711,52000.0
2014-01-29 14:40:00,148.03,148.16,147.48,147.66,32000.0,108.0857,108.1806,107.6841,107.8155,32000.0
2014-01-29 14:50:00,147.65,147.84,147.28,147.38,30300.0,107.8082,107.947,107.5381,107.6111,30300.0
2014-01-29 15:00:00,147.32,147.5,147.1,147.24,31300.0,107.5673,107.6987,107.4066,107.5089,31300.0
2014-01-29 15:10:00,147.23,147.29,146.9,147.01,51900.0,107.5016,107.5454,107.2606,107.3409,51900.0
2014-01-29 15:20:00,147.03,147.42,146.88,147.21,48900.0,107.3555,107.6403,107.246,107.487,48900.0
2014-01-29 15:30:00,147.21,147.38,147.0,147.31,79200.0,107.487,107.6111,107.3336,107.56,79200.0
2014-01-29 15:40:00,147.3,147.79,147.13,147.51,77500.0,107.5527,107.9105,107.4286,107.706,77500.0
2014-01-29 15:50:00,147.42,147.49,147.23,147.37,68700.0,107.6403,107.6914,107.5016,107.6038,68700.0
2014-01-30 09:30:00,148.59,149.17,148.07,149.01,64600.0,108.4946,108.9181,108.1149,108.8013,64600.0
2014-01-30 09:40:00,148.86,148.93,148.27,148.83,39800.0,108.6917,108.7428,108.2609,108.6698,39800.0
2014-01-30 09:50:00,148.84,148.93,148.42,148.54,24300.0,108.6771,108.7428,108.3705,108.4581,24300.0
2014-01-30 10:00:00,148.6,148.82,148.3,148.39,28900.0,108.5019,108.6625,108.2828,108.3486,28900.0
2014-01-30 10:10:00,148.3,148.33,147.81,147.95,34300.0,108.2828,108.3047,107.9251,108.0273,34300.0
2014-01-30 10:20:00,147.99,148.16,147.67,147.98,35200.0,108.0565,108.1806,107.8228,108.0492,35200.0
2014-01-30 10:30:00,147.98,148.26,147.97,148.2,17800.0,108.0492,108.2536,108.0419,108.2098,17800.0
2014-01-30 10:40:00,148.27,148.37,148.23,148.29,15200.0,108.2609,108.3339,108.2317,108.2755,15200.0
2014-01-30 10:50:00,148.23,148.49,148.15,148.34,35800.0,108.2317,108.4216,108.1733,108.312,35800.0
2014-01-30 11:00:00,148.34,148.47,148.25,148.29,20700.0,108.312,108.407,108.2463,108.2755,20700.0
2014-01-30 11:10:00,148.29,148.52,148.07,148.49,234000.0,108.2755,108.4435,108.1149,108.4216,234000.0
2014-01-30 11:20:00,148.53,148.78,148.53,148.78,25700.0,108.4508,108.6333,108.4508,108.6333,25700.0
2014-01-30 11:30:00,148.8,149.07,148.8,149.04,23400.0,108.6479,108.8451,108.6479,108.8232,23400.0
2014-01-30 11:40:00,149.11,149.59,149.11,149.57,36000.0,108.8743,109.2247,108.8743,109.2101,36000.0
2014-01-30 11:50:00,149.52,149.71,149.45,149.51,18200.0,109.1736,109.3124,109.1225,109.1663,18200.0
2014-01-30 12:00:00,149.51,149.64,149.39,149.5,20200.0,109.1663,109.2613,109.0787,109.159,20200.0
2014-01-30 12:10:00,149.5,149.69,149.32,149.56,20200.0,109.159,109.2978,109.0276,109.2028,20200.0
2014-01-30 12:20:00,149.57,149.66,149.23,149.24,13000.0,109.2101,109.2759,108.9619,108.9692,13000.0
2014-01-30 12:30:00,149.25,149.7,149.25,149.67,32200.0,108.9765,109.3051,108.9765,109.2832,32200.0
2014-01-30 12:40:00,149.72,150.29,149.68,150.0,43200.0,109.3197,109.7359,109.2905,109.5241,43200.0
2014-01-30 12:50:00,150.02,150.07,149.78,149.8,39400.0,109.5387,109.5752,109.3635,109.3781,39400.0
2014-01-30 13:00:00,149.86,149.94,149.7,149.9,32400.0,109.4219,109.4803,109.3051,109.4511,32400.0
2014-01-30 13:10:00,149.86,149.93,149.38,149.39,32000.0,109.4219,109.473,109.0714,109.0787,32000.0
2014-01-30 13:20:00,149.43,149.46,149.22,149.31,67500.0,109.1079,109.1298,108.9546,109.0203,67500.0
2014-01-30 13:30:00,149.29,149.3,149.04,149.09,15000.0,109.0057,109.013,108.8232,108.8597,15000.0
2014-01-30 13:40:00,149.06,149.19,149.01,149.18,20000.0,108.8378,108.9327,108.8013,108.9254,20000.0
2014-01-30 13:50:00,149.19,149.19,148.76,148.8,23100.0,108.9327,108.9327,108.6187,108.6479,23100.0
2014-01-30 14:00:00,148.79,148.79,148.27,148.38,40700.0,108.6406,108.6406,108.2609,108.3413,40700.0
2014-01-30 14:10:00,148.37,148.49,148.24,148.45,25500.0,108.3339,108.4216,108.239,108.3924,25500.0
2014-01-30 14:20:00,148.45,148.48,148.28,148.47,37700.0,108.3924,108.4143,108.2682,108.407,37700.0
2014-01-30 14:30:00,148.48,148.53,148.34,148.41,35400.0,108.4143,108.4508,108.312,108.3632,35400.0
2014-01-30 14:40:00,148.41,148.49,148.31,148.34,31700.0,108.3632,108.4216,108.2901,108.312,31700.0
2014-01-30 14:50:00,148.35,148.56,148.31,148.5,23900.0,108.3193,108.4727,108.2901,108.4289,23900.0
2014-01-30 15:00:00,148.5,148.82,148.47,148.75,35500.0,108.4289,108.6625,108.407,108.6114,35500.0
2014-01-30 15:10:00,148.77,148.87,148.72,148.8,36900.0,108.626,108.699,108.5895,108.6479,36900.0
2014-01-30 15:20:00,148.79,148.9,148.66,148.66,32400.0,108.6406,108.7209,108.5457,108.5457,32400.0
2014-01-30 15:30:00,148.68,148.78,148.6,148.78,40000.0,108.5603,108.6333,108.5019,108.6333,40000.0
2014-01-30 15:40:00,148.77,148.9,148.64,148.67,55100.0,108.626,108.7209,108.5311,108.553,55100.0
2014-01-30 15:50:00,148.68,148.83,148.6,148.66,82100.0,108.5603,108.6698,108.5019,108.5457,82100.0
2014-01-31 09:30:00,147.07,147.68,145.94,146.88,112400.0,107.3847,107.8301,106.5597,107.246,112400.0
2014-01-31 09:40:00,146.9,147.78,146.75,147.11,63800.0,107.2606,107.9032,107.1511,107.4139,63800.0
2014-01-31 09:50:00,147.21,147.84,147.21,147.45,65000.0,107.487,107.947,107.487,107.6622,65000.0
2014-01-31 10:00:00,147.48,148.2,147.46,148.11,31800.0,107.6841,108.2098,107.6695,108.1441,31800.0
2014-01-31 10:10:00,148.12,148.37,147.55,147.68,48000.0,108.1514,108.3339,107.7352,107.8301,48000.0
2014-01-31 10:20:00,147.67,147.77,147.25,147.32,41000.0,107.8228,107.8959,107.5162,107.5673,41000.0
2014-01-31 10:30:00,147.25,147.56,147.0,147.09,33400.0,107.5162,107.7425,107.3336,107.3993,33400.0
2014-01-31 10:40:00,147.09,147.89,147.09,147.88,36000.0,107.3993,107.9835,107.3993,107.9762,36000.0
2014-01-31 10:50:00,147.91,148.46,147.87,148.36,41700.0,107.9981,108.3997,107.9689,108.3266,41700.0
2014-01-31 11:00:00,148.39,149.28,148.35,149.23,75900.0,108.3486,108.9984,108.3193,108.9619,75900.0
2014-01-31 11:10:00,149.27,149.36,148.99,149.05,45200.0,108.9911,109.0568,108.7866,108.8305,45200.0
2014-01-31 11:20:00,149.04,149.6,149.03,149.6,31100.0,108.8232,109.232,108.8159,109.232,31100.0
2014-01-31 11:30:00,149.64,149.68,149.27,149.37,47900.0,109.2613,109.2905,108.9911,109.0641,47900.0
2014-01-31 11:40:00,149.37,149.63,149.07,149.08,45100.0,109.0641,109.254,108.8451,108.8524,45100.0
2014-01-31 11:50:00,149.09,149.27,148.72,149.03,33300.0,108.8597,108.9911,108.5895,108.8159,33300.0
2014-01-31 12:00:00,149.1,149.34,149.05,149.18,29000.0,108.867,109.0422,108.8305,108.9254,29000.0
2014-01-31 12:10:00,149.19,149.29,149.02,149.15,20300.0,108.9327,109.0057,108.8086,108.9035,20300.0
2014-01-31 12:20:00,149.16,149.28,149.08,149.25,20600.0,108.9108,108.9984,108.8524,108.9765,20600.0
2014-01-31 12:30:00,149.19,149.44,148.99,149.29,59300.0,108.9327,109.1152,108.7866,109.0057,59300.0
2014-01-31 12:40:00,149.31,149.66,149.21,149.62,22700.0,109.0203,109.2759,108.9473,109.2467,22700.0
2014-01-31 12:50:00,149.62,149.85,149.59,149.74,56200.0,109.2467,109.4146,109.2247,109.3343,56200.0
2014-01-31 13:00:00,149.73,149.96,149.73,149.92,35100.0,109.327,109.4949,109.327,109.4657,35100.0
2014-01-31 13:10:00,149.96,150.1,149.85,149.95,47500.0,109.4949,109.5971,109.4146,109.4876,47500.0
2014-01-31 13:20:00,149.9,150.09,149.85,150.02,26400.0,109.4511,109.5898,109.4146,109.5387,26400.0
2014-01-31 13:30:00,150.04,150.33,149.99,150.28,38100.0,109.5533,109.7651,109.5168,109.7286,38100.0
2014-01-31 13:40:00,150.31,150.72,150.31,150.7,48400.0,109.7505,110.0498,109.7505,110.0352,48400.0
2014-01-31 13:50:00,150.69,150.99,150.69,150.99,47300.0,110.0279,110.247,110.0279,110.247,47300.0
2014-01-31 14:00:00,151.0,151.29,150.98,151.23,63100.0,110.2543,110.466,110.2397,110.4222,63100.0
2014-01-31 14:10:00,151.22,151.39,151.17,151.36,51400.0,110.4149,110.539,110.3784,110.5171,51400.0
2014-01-31 14:20:00,151.38,151.63,151.28,151.59,42100.0,110.5317,110.7143,110.4587,110.6851,42100.0
2014-01-31 14:30:00,151.57,151.98,151.51,151.87,49200.0,110.6705,110.9698,110.6267,110.8895,49200.0
2014-01-31 14:40:00,151.8,151.99,151.8,151.98,34600.0,110.8384,110.9771,110.8384,110.9698,34600.0
2014-01-31 14:50:00,151.98,151.98,151.48,151.62,41800.0,110.9698,110.9698,110.6047,110.707,41800.0
2014-01-31 15:00:00,151.59,151.69,151.32,151.34,46500.0,110.6851,110.7581,110.4879,110.5025,46500.0
2014-01-31 15:10:00,151.34,151.5,151.19,151.23,56000.0,110.5025,110.6194,110.393,110.4222,56000.0
2014-01-31 15:20:00,151.23,151.34,151.14,151.28,60000.0,110.4222,110.5025,110.3565,110.4587,60000.0
2014-01-31 15:30:00,151.27,151.55,151.23,151.24,76100.0,110.4514,110.6559,110.4222,110.4295,76100.0
2014-01-31 15:40:00,151.27,151.42,151.02,151.08,96300.0,110.4514,110.5609,110.2689,110.3127,96300.0
2014-01-31 15:50:00,151.09,151.14,150.7,150.91,150600.0,110.32,110.3565,110.0352,110.1886,150600.0
2014-02-03 09:30:00,150.54,152.0,150.54,151.85,130200.0,109.9184,110.9844,109.9184,110.8749,130200.0
2014-02-03 09:40:00,151.9,152.0,151.25,151.44,57900.0,110.9114,110.9844,110.4368,110.5755,57900.0
2014-02-03 09:50:00,151.43,151.73,151.21,151.23,25000.0,110.5682,110.7873,110.4076,110.4222,25000.0
2014-02-03 10:00:00,151.22,151.28,150.38,150.55,67900.0,110.4149,110.4587,109.8016,109.9257,67900.0
2014-02-03 10:10:00,150.48,150.58,150.28,150.49,146800.0,109.8746,109.9476,109.7286,109.8819,146800.0
2014-02-03 10:20:00,150.49,150.5,149.28,149.58,43700.0,109.8819,109.8892,108.9984,109.2174,43700.0
2014-02-03 10:30:00,149.52,149.71,149.1,149.71,27500.0,109.1736,109.3124,108.867,109.3124,27500.0
2014-02-03 10:40:00,149.64,149.91,149.5,149.62,25900.0,109.2613,109.4584,109.159,109.2467,25900.0
2014-02-03 10:50:00,149.55,149.95,149.4,149.65,25000.0,109.1955,109.4876,109.086,109.2686,25000.0
2014-02-03 11:00:00,149.6,149.63,148.82,148.83,44800.0,109.232,109.254,108.6625,108.6698,44800.0
2014-02-03 11:10:00,148.84,149.05,148.4,148.62,29700.0,108.6771,108.8305,108.3559,108.5165,29700.0
2014-02-03 11:20:00,148.66,148.87,148.55,148.78,27300.0,108.5457,108.699,108.4654,108.6333,27300.0
2014-02-03 11:30:00,148.75,149.34,148.72,149.2,36300.0,108.6114,109.0422,108.5895,108.94,36300.0
2014-02-03 11:40:00,149.17,149.2,148.71,148.8,24600.0,108.9181,108.94,108.5822,108.6479,24600.0
2014-02-03 11:50:00,148.82,148.96,148.67,148.77,34000.0,108.6625,108.7647,108.553,108.626,34000.0
2014-02-03 12:00:00,148.76,149.02,148.69,148.84,38800.0,108.6187,108.8086,108.5676,108.6771,38800.0
2014-02-03 12:10:00,148.77,148.89,148.69,148.89,36700.0,108.626,108.7136,108.5676,108.7136,36700.0
2014-02-03 12:20:00,148.85,149.07,148.72,148.91,27100.0,108.6844,108.8451,108.5895,108.7282,27100.0
2014-02-03 12:30:00,148.99,149.38,148.97,149.12,22800.0,108.7866,109.0714,108.772,108.8816,22800.0
2014-02-03 12:40:00,149.17,149.5,149.17,149.43,32700.0,108.9181,109.159,108.9181,109.1079,32700.0
2014-02-03 12:50:00,149.3,149.5,149.06,149.06,18400.0,109.013,109.159,108.8378,108.8378,18400.0
2014-02-03 13:00:00,149.05,149.16,148.67,148.75,34300.0,108.8305,108.9108,108.553,108.6114,34300.0
2014-02-03 13:10:00,148.76,148.93,148.33,148.33,29700.0,108.6187,108.7428,108.3047,108.3047,29700.0
2014-02-03 13:20:00,148.42,148.54,148.15,148.26,47000.0,108.3705,108.4581,108.1733,108.2536,47000.0
2014-02-03 13:30:00,148.25,148.52,148.21,148.25,41000.0,108.2463,108.4435,108.2171,108.2463,41000.0
2014-02-03 13:40:00,148.25,148.42,147.81,148.03,56100.0,108.2463,108.3705,107.9251,108.0857,56100.0
2014-02-03 13:50:00,147.98,148.22,147.94,148.04,55400.0,108.0492,108.2244,108.02,108.093,55400.0
2014-02-03 14:00:00,148.01,148.26,147.97,148.13,22300.0,108.0711,108.2536,108.0419,108.1587,22300.0
2014-02-03 14:10:00,148.17,148.43,148.06,148.33,19800.0,108.1879,108.3778,108.1076,108.3047,19800.0
2014-02-03 14:20:00,148.3,148.3,147.81,148.04,33000.0,108.2828,108.2828,107.9251,108.093,33000.0
2014-02-03 14:30:00,148.08,148.08,147.7,147.82,26500.0,108.1222,108.1222,107.8447,107.9324,26500.0
2014-02-03 14:40:00,147.83,147.93,147.42,147.71,30000.0,107.9397,108.0127,107.6403,107.852,30000.0
2014-02-03 14:50:00,147.73,147.94,147.56,147.82,57500.0,107.8666,108.02,107.7425,107.9324,57500.0
2014-02-03 15:00:00,147.8,147.98,147.67,147.82,41700.0,107.9178,108.0492,107.8228,107.9324,41700.0
2014-02-03 15:10:00,147.84,148.08,147.63,147.87,39000.0,107.947,108.1222,107.7936,107.9689,39000.0
2014-02-03 15:20:00,147.88,147.94,147.65,147.94,45200.0,107.9762,108.02,107.8082,108.02,45200.0
2014-02-03 15:30:00,147.95,148.01,147.77,147.92,49700.0,108.0273,108.0711,107.8959,108.0054,49700.0
2014-02-03 15:40:00,147.93,147.96,147.65,147.74,102100.0,108.0127,108.0346,107.8082,107.8739,102100.0
2014-02-03 15:50:00,147.74,147.86,147.44,147.73,140000.0,107.8739,107.9616,107.6549,107.8666,140000.0
2014-02-04 09:30:00,147.67,147.99,145.63,145.75,125000.0,107.8228,108.0565,106.3333,106.4209,125000.0
2014-02-04 09:40:00,145.66,146.02,144.69,145.35,84800.0,106.3552,106.6181,105.647,106.1289,84800.0
2014-02-04 09:50:00,145.35,147.0,145.23,146.76,60600.0,106.1289,107.3336,106.0412,107.1584,60600.0
2014-02-04 10:00:00,146.73,146.91,146.03,146.45,66900.0,107.1365,107.2679,106.6254,106.932,66900.0
2014-02-04 10:10:00,146.54,146.93,146.33,146.36,39100.0,106.9978,107.2825,106.8444,106.8663,39100.0
2014-02-04 10:20:00,146.35,146.44,145.99,146.34,48200.0,106.859,106.9247,106.5962,106.8517,48200.0
2014-02-04 10:30:00,146.33,146.71,146.3,146.56,48800.0,106.8444,107.1219,106.8225,107.0124,48800.0
2014-02-04 10:40:00,146.51,146.8,146.4,146.6,50900.0,106.9759,107.1876,106.8955,107.0416,50900.0
2014-02-04 10:50:00,146.6,146.76,146.47,146.67,34000.0,107.0416,107.1584,106.9466,107.0927,34000.0
2014-02-04 11:00:00,146.67,147.69,146.6,147.6,50300.0,107.0927,107.8374,107.0416,107.7717,50300.0
2014-02-04 11:10:00,147.56,147.74,147.35,147.61,26200.0,107.7425,107.8739,107.5892,107.779,26200.0
2014-02-04 11:20:00,147.53,147.78,147.38,147.72,25400.0,107.7206,107.9032,107.6111,107.8593,25400.0
2014-02-04 11:30:00,147.62,147.81,147.54,147.74,25300.0,107.7863,107.9251,107.7279,107.8739,25300.0
2014-02-04 11:40:00,147.74,148.0,147.63,147.88,27600.0,107.8739,108.0638,107.7936,107.9762,27600.0
2014-02-04 11:50:00,147.88,148.02,147.63,148.01,24000.0,107.9762,108.0784,107.7936,108.0711,24000.0
2014-02-04 12:00:00,148.02,148.18,147.9,148.02,16200.0,108.0784,108.1952,107.9908,108.0784,16200.0
2014-02-04 12:10:00,148.02,148.13,147.83,147.89,24300.0,108.0784,108.1587,107.9397,107.9835,24300.0
2014-02-04 12:20:00,147.91,148.18,147.82,148.01,18300.0,107.9981,108.1952,107.9324,108.0711,18300.0
2014-02-04 12:30:00,148.03,148.24,147.97,147.97,23800.0,108.0857,108.239,108.0419,108.0419,23800.0
2014-02-04 12:40:00,148.02,148.35,147.93,148.14,20600.0,108.0784,108.3193,108.0127,108.166,20600.0
2014-02-04 12:50:00,148.21,148.23,148.01,148.06,24300.0,108.2171,108.2317,108.0711,108.1076,24300.0
2014-02-04 13:00:00,148.08,148.24,148.06,148.11,13300.0,108.1222,108.239,108.1076,108.1441,13300.0
2014-02-04 13:10:00,148.1,148.1,147.65,147.87,44400.0,108.1368,108.1368,107.8082,107.9689,44400.0
2014-02-04 13:20:00,147.88,148.24,147.81,148.24,22400.0,107.9762,108.239,107.9251,108.239,22400.0
2014-02-04 13:30:00,148.25,148.67,148.21,148.62,52300.0,108.2463,108.553,108.2171,108.5165,52300.0
2014-02-04 13:40:00,148.62,148.65,148.47,148.49,21600.0,108.5165,108.5384,108.407,108.4216,21600.0
2014-02-04 13:50:00,148.42,148.54,148.12,148.23,33100.0,108.3705,108.4581,108.1514,108.2317,33100.0
2014-02-04 14:00:00,148.27,148.38,148.03,148.28,27000.0,108.2609,108.3413,108.0857,108.2682,27000.0
2014-02-04 14:10:00,148.27,148.73,148.27,148.71,32600.0,108.2609,108.5968,108.2609,108.5822,32600.0
2014-02-04 14:20:00,148.7,148.97,148.64,148.79,43900.0,108.5749,108.772,108.5311,108.6406,43900.0
2014-02-04 14:30:00,148.77,148.89,148.5,148.5,56300.0,108.626,108.7136,108.4289,108.4289,56300.0
2014-02-04 14:40:00,148.5,148.75,148.35,148.35,54400.0,108.4289,108.6114,108.3193,108.3193,54400.0
2014-02-04 14:50:00,148.31,148.39,147.79,147.81,60500.0,108.2901,108.3486,107.9105,107.9251,60500.0
2014-02-04 15:00:00,147.79,148.26,147.79,148.26,41200.0,107.9105,108.2536,107.9105,108.2536,41200.0
2014-02-04 15:10:00,148.27,148.28,147.99,148.04,46400.0,108.2609,108.2682,108.0565,108.093,46400.0
2014-02-04 15:20:00,148.09,148.19,147.49,147.51,39300.0,108.1295,108.2025,107.6914,107.706,39300.0
2014-02-04 15:30:00,147.49,148.19,147.39,148.17,58400.0,107.6914,108.2025,107.6184,108.1879,58400.0
2014-02-04 15:40:00,148.17,148.37,148.11,148.33,102800.0,108.1879,108.3339,108.1441,108.3047,102800.0
2014-02-04 15:50:00,148.33,148.4,148.06,148.18,111600.0,108.3047,108.3559,108.1076,108.1952,111600.0
2014-02-05 09:30:00,147.74,148.55,147.47,148.45,155600.0,107.8739,108.4654,107.6768,108.3924,155600.0
2014-02-05 09:40:00,148.38,148.7,147.86,148.21,63800.0,108.3413,108.5749,107.9616,108.2171,63800.0
2014-02-05 09:50:00,148.25,148.42,147.43,147.55,69400.0,108.2463,108.3705,107.6476,107.7352,69400.0
2014-02-05 10:00:00,147.58,149.25,147.54,148.77,82800.0,107.7571,108.9765,107.7279,108.626,82800.0
2014-02-05 10:10:00,148.66,149.01,147.94,148.13,73700.0,108.5457,108.8013,108.02,108.1587,73700.0
2014-02-05 10:20:00,148.14,148.2,147.51,147.73,105000.0,108.166,108.2098,107.706,107.8666,105000.0
2014-02-05 10:30:00,147.75,149.25,147.6,149.17,76000.0,107.8813,108.9765,107.7717,108.9181,76000.0
2014-02-05 10:40:00,149.15,149.36,148.51,148.62,51900.0,108.9035,109.0568,108.4362,108.5165,51900.0
2014-02-05 10:50:00,148.58,149.16,148.52,148.96,30200.0,108.4873,108.9108,108.4435,108.7647,30200.0
2014-02-05 11:00:00,148.99,149.07,148.54,148.68,53900.0,108.7866,108.8451,108.4581,108.5603,53900.0
2014-02-05 11:10:00,148.77,149.58,148.74,149.3,52300.0,108.626,109.2174,108.6041,109.013,52300.0
2014-02-05 11:20:00,149.3,149.89,149.27,149.89,28300.0,109.013,109.4438,108.9911,109.4438,28300.0
2014-02-05 11:30:00,149.92,150.27,149.74,150.24,123200.0,109.4657,109.7213,109.3343,109.6994,123200.0
2014-02-05 11:40:00,150.21,150.7,150.21,150.57,79500.0,109.6774,110.0352,109.6774,109.9403,79500.0
2014-02-05 11:50:00,150.62,150.92,150.37,150.68,34300.0,109.9768,110.1959,109.7943,110.0206,34300.0
2014-02-05 12:00:00,150.6,150.92,150.6,150.61,29100.0,109.9622,110.1959,109.9622,109.9695,29100.0
2014-02-05 12:10:00,150.62,150.82,150.41,150.75,51900.0,109.9768,110.1228,109.8235,110.0717,51900.0
2014-02-05 12:20:00,150.72,151.2,150.64,150.94,61200.0,110.0498,110.4003,109.9914,110.2105,61200.0
2014-02-05 12:30:00,150.95,151.25,150.91,151.12,48900.0,110.2178,110.4368,110.1886,110.3419,48900.0
2014-02-05 12:40:00,151.14,151.46,151.14,151.38,33700.0,110.3565,110.5901,110.3565,110.5317,33700.0
2014-02-05 12:50:00,151.33,151.68,151.27,151.48,48200.0,110.4952,110.7508,110.4514,110.6047,48200.0
2014-02-05 13:00:00,151.47,151.93,151.43,151.93,38500.0,110.5974,110.9333,110.5682,110.9333,38500.0
2014-02-05 13:10:00,151.94,151.97,151.7,151.86,35700.0,110.9406,110.9625,110.7654,110.8822,35700.0
2014-02-05 13:20:00,151.87,151.96,151.23,151.28,44500.0,110.8895,110.9552,110.4222,110.4587,44500.0
2014-02-05 13:30:00,151.32,151.39,151.19,151.29,43600.0,110.4879,110.539,110.393,110.466,43600.0
2014-02-05 13:40:00,151.29,151.42,151.06,151.13,48600.0,110.466,110.5609,110.2981,110.3492,48600.0
2014-02-05 13:50:00,151.09,151.14,150.86,150.86,46400.0,110.32,110.3565,110.1521,110.1521,46400.0
2014-02-05 14:00:00,150.86,150.96,150.54,150.75,40900.0,110.1521,110.2251,109.9184,110.0717,40900.0
2014-02-05 14:10:00,150.8,150.9,150.55,150.77,28700.0,110.1082,110.1813,109.9257,110.0863,28700.0
2014-02-05 14:20:00,150.8,150.96,150.66,150.79,41000.0,110.1082,110.2251,110.006,110.1009,41000.0
2014-02-05 14:30:00,150.77,150.95,150.31,150.47,90500.0,110.0863,110.2178,109.7505,109.8673,90500.0
2014-02-05 14:40:00,150.44,150.7,150.26,150.66,36000.0,109.8454,110.0352,109.714,110.006,36000.0
2014-02-05 14:50:00,150.7,150.83,150.33,150.43,39000.0,110.0352,110.1301,109.7651,109.8381,39000.0
2014-02-05 15:00:00,150.42,150.56,150.29,150.31,43600.0,109.8308,109.933,109.7359,109.7505,43600.0
2014-02-05 15:10:00,150.34,150.65,150.34,150.57,41200.0,109.7724,109.9987,109.7724,109.9403,41200.0
2014-02-05 15:20:00,150.55,150.75,150.44,150.75,43300.0,109.9257,110.0717,109.8454,110.0717,43300.0
2014-02-05 15:30:00,150.74,150.78,150.38,150.54,51700.0,110.0644,110.0936,109.8016,109.9184,51700.0
2014-02-05 15:40:00,150.55,150.83,150.34,150.8,57000.0,109.9257,110.1301,109.7724,110.1082,57000.0
2014-02-05 15:50:00,150.77,150.78,150.34,150.42,91500.0,110.0863,110.0936,109.7724,109.8308,91500.0
2014-02-06 09:30:00,149.73,151.0,149.5,150.99,107700.0,109.327,110.2543,109.159,110.247,107700.0
2014-02-06 09:40:00,150.91,151.0,150.41,150.65,31100.0,110.1886,110.2543,109.8235,109.9987,31100.0
2014-02-06 09:50:00,150.94,151.37,150.71,151.36,31900.0,110.2105,110.5244,110.0425,110.5171,31900.0
2014-02-06 10:00:00,151.44,151.76,151.27,151.7,32200.0,110.5755,110.8092,110.4514,110.7654,32200.0
2014-02-06 10:10:00,151.68,151.77,151.38,151.42,49700.0,110.7508,110.8165,110.5317,110.5609,49700.0
2014-02-06 10:20:00,151.45,152.09,151.45,152.05,67900.0,110.5828,111.0501,110.5828,111.0209,67900.0
2014-02-06 10:30:00,152.01,152.18,151.93,152.07,24200.0,110.9917,111.1159,110.9333,111.0355,24200.0
2014-02-06 10:40:00,152.08,152.64,152.02,152.57,73800.0,111.0428,111.4517,110.999,111.4006,73800.0
2014-02-06 10:50:00,152.58,152.58,151.78,151.95,67900.0,111.4079,111.4079,110.8238,110.9479,67900.0
2014-02-06 11:00:00,151.91,152.03,151.57,151.97,20900.0,110.9187,111.0063,110.6705,110.9625,20900.0
2014-02-06 11:10:00,151.99,152.01,151.37,151.4,27400.0,110.9771,110.9917,110.5244,110.5463,27400.0
2014-02-06 11:20:00,151.33,151.7,151.3,151.47,38700.0,110.4952,110.7654,110.4733,110.5974,38700.0
2014-02-06 11:30:00,151.52,152.23,151.52,151.95,25900.0,110.634,111.1524,110.634,110.9479,25900.0
2014-02-06 11:40:00,151.99,152.15,151.82,151.96,34500.0,110.9771,111.094,110.853,110.9552,34500.0
2014-02-06 11:50:00,151.93,152.05,151.51,151.62,56600.0,110.9333,111.0209,110.6267,110.707,56600.0
2014-02-06 12:00:00,151.59,152.1,151.56,152.1,19000.0,110.6851,111.0574,110.6632,111.0574,19000.0
2014-02-06 12:10:00,152.13,152.41,151.84,152.22,29400.0,111.0794,111.2838,110.8676,111.1451,29400.0
2014-02-06 12:20:00,152.26,152.56,152.13,152.51,48600.0,111.1743,111.3933,111.0794,111.3568,48600.0
2014-02-06 12:30:00,152.52,152.6,152.14,152.14,36400.0,111.3641,111.4225,111.0867,111.0867,36400.0
2014-02-06 12:40:00,152.14,152.14,151.69,151.78,25000.0,111.0867,111.0867,110.7581,110.8238,25000.0
2014-02-06 12:50:00,151.81,151.86,151.6,151.71,30000.0,110.8457,110.8822,110.6924,110.7727,30000.0
2014-02-06 13:00:00,151.71,151.75,151.53,151.69,27500.0,110.7727,110.8019,110.6413,110.7581,27500.0
2014-02-06 13:10:00,151.68,151.74,151.4,151.4,30100.0,110.7508,110.7946,110.5463,110.5463,30100.0
2014-02-06 13:20:00,151.4,151.51,151.19,151.35,22400.0,110.5463,110.6267,110.393,110.5098,22400.0
2014-02-06 13:30:00,151.3,151.44,151.18,151.29,21600.0,110.4733,110.5755,110.3857,110.466,21600.0
2014-02-06 13:40:00,151.37,151.39,151.17,151.3,24100.0,110.5244,110.539,110.3784,110.4733,24100.0
2014-02-06 13:50:00,151.28,151.36,150.94,150.99,39900.0,110.4587,110.5171,110.2105,110.247,39900.0
2014-02-06 14:00:00,151.04,151.48,151.04,151.43,51000.0,110.2835,110.6047,110.2835,110.5682,51000.0
2014-02-06 14:10:00,151.44,151.73,151.36,151.73,68700.0,110.5755,110.7873,110.5171,110.7873,68700.0
2014-02-06 14:20:00,151.71,151.78,151.45,151.45,55300.0,110.7727,110.8238,110.5828,110.5828,55300.0
2014-02-06 14:30:00,151.48,151.68,151.43,151.63,57200.0,110.6047,110.7508,110.5682,110.7143,57200.0
2014-02-06 14:40:00,151.62,151.68,151.41,151.48,87700.0,110.707,110.7508,110.5536,110.6047,87700.0
2014-02-06 14:50:00,151.49,151.59,151.43,151.45,51400.0,110.6121,110.6851,110.5682,110.5828,51400.0
2014-02-06 15:00:00,151.48,151.72,151.41,151.66,75500.0,110.6047,110.78,110.5536,110.7362,75500.0
2014-02-06 15:10:00,151.66,151.68,151.5,151.6,42800.0,110.7362,110.7508,110.6194,110.6924,42800.0
2014-02-06 15:20:00,151.61,151.66,151.5,151.53,20000.0,110.6997,110.7362,110.6194,110.6413,20000.0
2014-02-06 15:30:00,151.53,151.66,151.48,151.63,23100.0,110.6413,110.7362,110.6047,110.7143,23100.0
2014-02-06 15:40:00,151.63,151.83,151.57,151.57,30500.0,110.7143,110.8603,110.6705,110.6705,30500.0
2014-02-06 15:50:00,151.6,151.88,151.53,151.71,67000.0,110.6924,110.8968,110.6413,110.7727,67000.0
2014-02-07 09:30:00,151.9,154.94,151.06,154.28,167700.0,110.9114,113.1311,110.2981,112.6492,167700.0
2014-02-07 09:40:00,154.28,155.0,154.28,154.61,75200.0,112.6492,113.1749,112.6492,112.8902,75200.0
2014-02-07 09:50:00,154.53,155.29,153.9,155.19,140700.0,112.8317,113.3867,112.3717,113.3136,140700.0
2014-02-07 10:00:00,155.29,155.7,155.0,155.04,59400.0,113.3867,113.686,113.1749,113.2041,59400.0
2014-02-07 10:10:00,155.02,155.1,153.84,154.33,46700.0,113.1895,113.2479,112.3279,112.6857,46700.0
2014-02-07 10:20:00,154.27,154.57,153.91,154.17,38300.0,112.6419,112.8609,112.379,112.5689,38300.0
2014-02-07 10:30:00,154.2,154.39,153.95,154.39,20300.0,112.5908,112.7295,112.4082,112.7295,20300.0
2014-02-07 10:40:00,154.4,154.56,153.96,154.56,17100.0,112.7368,112.8536,112.4155,112.8536,17100.0
2014-02-07 10:50:00,154.54,154.54,154.17,154.2,63200.0,112.839,112.839,112.5689,112.5908,63200.0
2014-02-07 11:00:00,154.22,154.74,154.1,154.52,78600.0,112.6054,112.9851,112.5178,112.8244,78600.0
2014-02-07 11:10:00,154.63,155.12,154.28,154.4,140800.0,112.9048,113.2625,112.6492,112.7368,140800.0
2014-02-07 11:20:00,154.43,154.59,154.2,154.24,29500.0,112.7587,112.8755,112.5908,112.62,29500.0
2014-02-07 11:30:00,154.3,154.61,154.22,154.53,19100.0,112.6638,112.8902,112.6054,112.8317,19100.0
2014-02-07 11:40:00,154.61,154.98,154.58,154.95,30900.0,112.8902,113.1603,112.8682,113.1384,30900.0
2014-02-07 11:50:00,154.93,155.05,154.78,154.82,27900.0,113.1238,113.2114,113.0143,113.0435,27900.0
2014-02-07 12:00:00,154.8,154.8,154.38,154.42,28900.0,113.0289,113.0289,112.7222,112.7514,28900.0
2014-02-07 12:10:00,154.43,154.63,154.36,154.58,23500.0,112.7587,112.9048,112.7076,112.8682,23500.0
2014-02-07 12:20:00,154.6,154.82,154.58,154.77,16100.0,112.8829,113.0435,112.8682,113.007,16100.0
2014-02-07 12:30:00,154.79,154.83,154.47,154.48,17900.0,113.0216,113.0508,112.7879,112.7952,17900.0
2014-02-07 12:40:00,154.53,154.77,154.53,154.63,9400.0,112.8317,113.007,112.8317,112.9048,9400.0
2014-02-07 12:50:00,154.64,154.83,154.62,154.83,11800.0,112.9121,113.0508,112.8975,113.0508,11800.0
2014-02-07 13:00:00,154.81,154.84,154.6,154.84,21700.0,113.0362,113.0581,112.8829,113.0581,21700.0
2014-02-07 13:10:00,154.84,155.0,154.84,154.9,24500.0,113.0581,113.1749,113.0581,113.1019,24500.0
2014-02-07 13:20:00,154.92,154.98,154.73,154.74,20500.0,113.1165,113.1603,112.9778,112.9851,20500.0
2014-02-07 13:30:00,154.73,154.94,154.73,154.83,15700.0,112.9778,113.1311,112.9778,113.0508,15700.0
2014-02-07 13:40:00,154.84,154.98,154.84,154.88,28500.0,113.0581,113.1603,113.0581,113.0873,28500.0
2014-02-07 13:50:00,154.95,155.18,154.78,155.16,34300.0,113.1384,113.3063,113.0143,113.2917,34300.0
2014-02-07 14:00:00,155.15,155.37,155.12,155.13,26000.0,113.2844,113.4451,113.2625,113.2698,26000.0
2014-02-07 14:10:00,155.12,155.32,155.11,155.13,28100.0,113.2625,113.4086,113.2552,113.2698,28100.0
2014-02-07 14:20:00,155.13,155.29,155.12,155.26,17800.0,113.2698,113.3867,113.2625,113.3648,17800.0
2014-02-07 14:30:00,155.22,155.24,155.06,155.06,22100.0,113.3356,113.3502,113.2187,113.2187,22100.0
2014-02-07 14:40:00,155.09,155.27,155.05,155.13,19600.0,113.2406,113.3721,113.2114,113.2698,19600.0
2014-02-07 14:50:00,155.1,155.17,154.99,155.12,21300.0,113.2479,113.299,113.1676,113.2625,21300.0
2014-02-07 15:00:00,155.15,155.35,155.02,155.3,37100.0,113.2844,113.4305,113.1895,113.394,37100.0
2014-02-07 15:10:00,155.3,155.39,155.18,155.28,55900.0,113.394,113.4597,113.3063,113.3794,55900.0
2014-02-07 15:20:00,155.27,155.29,154.99,154.99,32300.0,113.3721,113.3867,113.1676,113.1676,32300.0
2014-02-07 15:30:00,155.03,155.28,155.03,155.21,48600.0,113.1968,113.3794,113.1968,113.3282,48600.0
2014-02-07 15:40:00,155.19,155.28,155.11,155.11,66800.0,113.3136,113.3794,113.2552,113.2552,66800.0
2014-02-07 15:50:00,155.13,155.17,154.85,155.06,87400.0,113.2698,113.299,113.0654,113.2187,87400.0
2014-02-10 09:30:00,154.75,155.41,154.54,154.97,116600.0,112.9924,113.4743,112.839,113.153,116600.0
2014-02-10 09:40:00,154.7,154.99,154.22,154.63,60700.0,112.9559,113.1676,112.6054,112.9048,60700.0
2014-02-10 09:50:00,154.69,155.0,154.47,154.55,39100.0,112.9486,113.1749,112.7879,112.8463,39100.0
2014-02-10 10:00:00,154.58,154.82,154.2,154.26,43300.0,112.8682,113.0435,112.5908,112.6346,43300.0
2014-02-10 10:10:00,154.29,154.39,154.13,154.28,35900.0,112.6565,112.7295,112.5397,112.6492,35900.0
2014-02-10 10:20:00,154.32,154.33,154.07,154.28,39800.0,112.6784,112.6857,112.4959,112.6492,39800.0
2014-02-10 10:30:00,154.29,154.33,154.02,154.14,34900.0,112.6565,112.6857,112.4594,112.547,34900.0
2014-02-10 10:40:00,154.18,154.27,153.77,153.81,34200.0,112.5762,112.6419,112.2768,112.306,34200.0
2014-02-10 10:50:00,153.77,154.06,153.77,153.87,40800.0,112.2768,112.4886,112.2768,112.3498,40800.0
2014-02-10 11:00:00,153.86,154.39,153.84,154.33,49000.0,112.3425,112.7295,112.3279,112.6857,49000.0
2014-02-10 11:10:00,154.35,154.56,154.23,154.31,405500.0,112.7003,112.8536,112.6127,112.6711,405500.0
2014-02-10 11:20:00,154.3,154.3,153.86,153.86,29200.0,112.6638,112.6638,112.3425,112.3425,29200.0
2014-02-10 11:30:00,153.91,154.37,153.88,154.37,40800.0,112.379,112.7149,112.3571,112.7149,40800.0
2014-02-10 11:40:00,154.4,154.44,154.11,154.2,47700.0,112.7368,112.766,112.5251,112.5908,47700.0
2014-02-10 11:50:00,154.21,154.39,154.18,154.33,29800.0,112.5981,112.7295,112.5762,112.6857,29800.0
2014-02-10 12:00:00,154.3,154.31,153.98,154.13,27300.0,112.6638,112.6711,112.4302,112.5397,27300.0
2014-02-10 12:10:00,154.15,154.17,153.91,153.97,24000.0,112.5543,112.5689,112.379,112.4229,24000.0
2014-02-10 12:20:00,153.95,154.03,153.86,153.92,21000.0,112.4082,112.4667,112.3425,112.3863,21000.0
2014-02-10 12:30:00,153.91,154.07,153.82,153.82,24800.0,112.379,112.4959,112.3133,112.3133,24800.0
2014-02-10 12:40:00,153.86,153.89,153.67,153.74,29600.0,112.3425,112.3644,112.2038,112.2549,29600.0
2014-02-10 12:50:00,153.74,153.74,153.55,153.59,24500.0,112.2549,112.2549,112.1162,112.1454,24500.0
2014-02-10 13:00:00,153.58,153.79,153.58,153.67,27500.0,112.1381,112.2914,112.1381,112.2038,27500.0
2014-02-10 13:10:00,153.74,153.74,153.52,153.57,21600.0,112.2549,112.2549,112.0943,112.1308,21600.0
2014-02-10 13:20:00,153.56,153.73,153.54,153.72,28200.0,112.1235,112.2476,112.1089,112.2403,28200.0
2014-02-10 13:30:00,153.73,153.97,153.72,153.92,31000.0,112.2476,112.4229,112.2403,112.3863,31000.0
2014-02-10 13:40:00,153.89,153.9,153.72,153.83,27000.0,112.3644,112.3717,112.2403,112.3206,27000.0
2014-02-10 13:50:00,153.85,153.95,153.83,153.87,22500.0,112.3352,112.4082,112.3206,112.3498,22500.0
2014-02-10 14:00:00,153.84,153.92,153.58,153.58,26900.0,112.3279,112.3863,112.1381,112.1381,26900.0
2014-02-10 14:10:00,153.58,153.97,153.56,153.96,25500.0,112.1381,112.4229,112.1235,112.4155,25500.0
2014-02-10 14:20:00,153.99,154.15,153.94,154.13,22100.0,112.4375,112.5543,112.4009,112.5397,22100.0
2014-02-10 14:30:00,154.13,154.48,154.08,154.37,26600.0,112.5397,112.7952,112.5032,112.7149,26600.0
2014-02-10 14:40:00,154.38,154.43,154.22,154.33,24900.0,112.7222,112.7587,112.6054,112.6857,24900.0
2014-02-10 14:50:00,154.34,154.4,154.3,154.34,28700.0,112.693,112.7368,112.6638,112.693,28700.0
2014-02-10 15:00:00,154.35,154.4,154.0,154.09,55100.0,112.7003,112.7368,112.4448,112.5105,55100.0
2014-02-10 15:10:00,154.1,154.15,154.0,154.11,41200.0,112.5178,112.5543,112.4448,112.5251,41200.0
2014-02-10 15:20:00,154.12,154.18,153.86,153.86,51200.0,112.5324,112.5762,112.3425,112.3425,51200.0
2014-02-10 15:30:00,153.86,154.09,153.83,154.06,49300.0,112.3425,112.5105,112.3206,112.4886,49300.0
2014-02-10 15:40:00,154.07,154.07,153.93,154.03,67400.0,112.4959,112.4959,112.3936,112.4667,67400.0
2014-02-10 15:50:00,154.02,154.05,153.92,153.96,140600.0,112.4594,112.4813,112.3863,112.4155,140600.0
2014-02-11 09:30:00,154.57,155.85,154.18,155.85,70600.0,112.8609,113.7956,112.5762,113.7956,70600.0
2014-02-11 09:40:00,155.98,155.98,155.53,155.88,50200.0,113.8905,113.8905,113.5619,113.8175,50200.0
2014-02-11 09:50:00,155.85,155.95,155.13,155.18,62400.0,113.7956,113.8686,113.2698,113.3063,62400.0
2014-02-11 10:00:00,155.19,155.58,155.07,155.22,65400.0,113.3136,113.5984,113.226,113.3356,65400.0
2014-02-11 10:10:00,155.2,155.41,154.9,155.41,46800.0,113.3209,113.4743,113.1019,113.4743,46800.0
2014-02-11 10:20:00,155.43,155.79,155.27,155.5,44000.0,113.4889,113.7517,113.3721,113.54,44000.0
2014-02-11 10:30:00,155.57,155.58,155.15,155.37,40400.0,113.5911,113.5984,113.2844,113.4451,40400.0
2014-02-11 10:40:00,155.37,155.44,155.17,155.27,27200.0,113.4451,113.4962,113.299,113.3721,27200.0
2014-02-11 10:50:00,155.27,155.32,155.05,155.26,32600.0,113.3721,113.4086,113.2114,113.3648,32600.0
2014-02-11 11:00:00,155.26,155.75,155.26,155.55,55400.0,113.3648,113.7225,113.3648,113.5765,55400.0
2014-02-11 11:10:00,155.63,156.0,155.55,155.99,78700.0,113.6349,113.9051,113.5765,113.8978,78700.0
2014-02-11 11:20:00,156.0,156.57,155.94,156.51,66600.0,113.9051,114.3213,113.8613,114.2775,66600.0
2014-02-11 11:30:00,156.52,156.94,156.37,156.39,51700.0,114.2848,114.5914,114.1752,114.1898,51700.0
2014-02-11 11:40:00,156.44,156.69,156.44,156.55,31600.0,114.2263,114.4089,114.2263,114.3067,31600.0
2014-02-11 11:50:00,156.52,156.58,156.36,156.48,22600.0,114.2848,114.3286,114.1679,114.2556,22600.0
2014-02-11 12:00:00,156.48,156.69,156.45,156.45,29100.0,114.2556,114.4089,114.2336,114.2336,29100.0
2014-02-11 12:10:00,156.47,156.87,156.47,156.78,61300.0,114.2483,114.5403,114.2483,114.4746,61300.0
2014-02-11 12:20:00,156.78,157.0,156.76,156.98,34700.0,114.4746,114.6352,114.46,114.6206,34700.0
2014-02-11 12:30:00,156.92,157.11,156.91,157.05,28400.0,114.5768,114.7156,114.5695,114.6717,28400.0
2014-02-11 12:40:00,157.08,157.1,156.93,157.02,27800.0,114.6936,114.7083,114.5841,114.6498,27800.0
2014-02-11 12:50:00,156.99,157.21,156.99,157.19,26300.0,114.6279,114.7886,114.6279,114.774,26300.0
2014-02-11 13:00:00,157.2,157.42,157.1,157.41,37000.0,114.7813,114.9419,114.7083,114.9346,37000.0
2014-02-11 13:10:00,157.42,157.66,157.42,157.64,38900.0,114.9419,115.1171,114.9419,115.1025,38900.0
2014-02-11 13:20:00,157.67,157.71,157.57,157.69,33800.0,115.1244,115.1537,115.0514,115.139,33800.0
2014-02-11 13:30:00,157.67,157.84,157.67,157.79,24600.0,115.1244,115.2486,115.1244,115.2121,24600.0
2014-02-11 13:40:00,157.82,157.91,157.78,157.88,32200.0,115.234,115.2997,115.2048,115.2778,32200.0
2014-02-11 13:50:00,157.89,157.89,157.65,157.71,23900.0,115.2851,115.2851,115.1098,115.1537,23900.0
2014-02-11 14:00:00,157.71,157.71,157.47,157.6,36000.0,115.1537,115.1537,114.9784,115.0733,36000.0
2014-02-11 14:10:00,157.6,157.75,157.58,157.68,31400.0,115.0733,115.1829,115.0587,115.1317,31400.0
2014-02-11 14:20:00,157.65,157.84,157.58,157.8,29000.0,115.1098,115.2486,115.0587,115.2194,29000.0
2014-02-11 14:30:00,157.79,157.88,157.68,157.88,25900.0,115.2121,115.2778,115.1317,115.2778,25900.0
2014-02-11 14:40:00,157.88,158.07,157.86,158.0,35800.0,115.2778,115.4165,115.2632,115.3654,35800.0
2014-02-11 14:50:00,158.0,158.11,157.9,158.11,31200.0,115.3654,115.4457,115.2924,115.4457,31200.0
2014-02-11 15:00:00,158.12,158.32,158.11,158.2,43700.0,115.453,115.599,115.4457,115.5114,43700.0
2014-02-11 15:10:00,158.2,158.32,158.1,158.17,43900.0,115.5114,115.599,115.4384,115.4895,43900.0
2014-02-11 15:20:00,158.17,158.18,157.87,157.88,50600.0,115.4895,115.4968,115.2705,115.2778,50600.0
2014-02-11 15:30:00,157.89,157.91,157.73,157.74,54300.0,115.2851,115.2997,115.1683,115.1756,54300.0
2014-02-11 15:40:00,157.74,157.75,157.41,157.48,84000.0,115.1756,115.1829,114.9346,114.9857,84000.0
2014-02-11 15:50:00,157.47,157.68,157.41,157.49,109300.0,114.9784,115.1317,114.9346,114.993,109300.0
2014-02-12 09:30:00,158.71,159.45,158.1,158.99,100800.0,115.8838,116.4241,115.4384,116.0883,100800.0
2014-02-12 09:40:00,158.9,159.03,158.81,158.92,35900.0,116.0225,116.1175,115.9568,116.0371,35900.0
2014-02-12 09:50:00,158.91,159.03,158.8,158.83,53000.0,116.0298,116.1175,115.9495,115.9714,53000.0
2014-02-12 10:00:00,158.85,158.93,158.4,158.53,50500.0,115.986,116.0444,115.6575,115.7524,50500.0
2014-02-12 10:10:00,158.45,158.64,158.36,158.43,32100.0,115.694,115.8327,115.6283,115.6794,32100.0
2014-02-12 10:20:00,158.4,158.53,157.97,158.53,58500.0,115.6575,115.7524,115.3435,115.7524,58500.0
2014-02-12 10:30:00,158.55,158.79,158.38,158.79,35800.0,115.767,115.9422,115.6429,115.9422,35800.0
2014-02-12 10:40:00,158.78,158.78,158.26,158.43,32100.0,115.9349,115.9349,115.5552,115.6794,32100.0
2014-02-12 10:50:00,158.45,158.63,158.36,158.54,28200.0,115.694,115.8254,115.6283,115.7597,28200.0
2014-02-12 11:00:00,158.55,158.97,158.53,158.93,38900.0,115.767,116.0737,115.7524,116.0444,38900.0
2014-02-12 11:10:00,158.97,159.01,158.8,158.97,34900.0,116.0737,116.1029,115.9495,116.0737,34900.0
2014-02-12 11:20:00,158.95,158.97,158.63,158.68,32300.0,116.0591,116.0737,115.8254,115.8619,32300.0
2014-02-12 11:30:00,158.67,158.96,158.62,158.88,29700.0,115.8546,116.0664,115.8181,116.0079,29700.0
2014-02-12 11:40:00,158.9,158.97,158.61,158.76,21000.0,116.0225,116.0737,115.8108,115.9203,21000.0
2014-02-12 11:50:00,158.73,159.0,158.64,158.99,28400.0,115.8984,116.0956,115.8327,116.0883,28400.0
2014-02-12 12:00:00,158.98,159.01,158.89,158.99,55800.0,116.081,116.1029,116.0152,116.0883,55800.0
2014-02-12 12:10:00,158.98,159.08,158.95,159.0,39900.0,116.081,116.154,116.0591,116.0956,39900.0
2014-02-12 12:20:00,159.01,159.15,159.0,159.14,27000.0,116.1029,116.2051,116.0956,116.1978,27000.0
2014-02-12 12:30:00,159.18,159.28,159.04,159.07,24900.0,116.227,116.3,116.1248,116.1467,24900.0
2014-02-12 12:40:00,159.09,159.26,158.93,158.93,25800.0,116.1613,116.2854,116.0444,116.0444,25800.0
2014-02-12 12:50:00,158.94,159.05,158.77,158.88,38800.0,116.0517,116.1321,115.9276,116.0079,38800.0
2014-02-12 13:00:00,158.85,159.03,158.68,158.95,30800.0,115.986,116.1175,115.8619,116.0591,30800.0
2014-02-12 13:10:00,158.93,159.07,158.87,159.0,22300.0,116.0444,116.1467,116.0006,116.0956,22300.0
2014-02-12 13:20:00,158.99,159.07,158.95,159.0,70900.0,116.0883,116.1467,116.0591,116.0956,70900.0
2014-02-12 13:30:00,159.03,159.04,158.91,158.93,45800.0,116.1175,116.1248,116.0298,116.0444,45800.0
2014-02-12 13:40:00,158.93,158.94,158.83,158.88,22100.0,116.0444,116.0517,115.9714,116.0079,22100.0
2014-02-12 13:50:00,158.89,158.95,158.77,158.84,20300.0,116.0152,116.0591,115.9276,115.9787,20300.0
2014-02-12 14:00:00,158.84,159.01,158.84,158.99,30500.0,115.9787,116.1029,115.9787,116.0883,30500.0
2014-02-12 14:10:00,158.98,159.03,158.85,159.02,23300.0,116.081,116.1175,115.986,116.1102,23300.0
2014-02-12 14:20:00,159.0,159.06,158.91,158.95,26300.0,116.0956,116.1394,116.0298,116.0591,26300.0
2014-02-12 14:30:00,158.95,159.06,158.77,158.83,34900.0,116.0591,116.1394,115.9276,115.9714,34900.0
2014-02-12 14:40:00,158.87,158.97,158.78,158.86,25300.0,116.0006,116.0737,115.9349,115.9933,25300.0
2014-02-12 14:50:00,158.82,158.88,158.69,158.87,26600.0,115.9641,116.0079,115.8692,116.0006,26600.0
2014-02-12 15:00:00,158.88,159.0,158.84,159.0,38400.0,116.0079,116.0956,115.9787,116.0956,38400.0
2014-02-12 15:10:00,159.0,159.0,158.85,158.97,39000.0,116.0956,116.0956,115.986,116.0737,39000.0
2014-02-12 15:20:00,158.98,159.01,158.9,158.95,33500.0,116.081,116.1029,116.0225,116.0591,33500.0
2014-02-12 15:30:00,158.97,159.05,158.87,158.9,44200.0,116.0737,116.1321,116.0006,116.0225,44200.0
2014-02-12 15:40:00,158.93,159.05,158.83,158.83,50800.0,116.0444,116.1321,115.9714,115.9714,50800.0
2014-02-12 15:50:00,158.84,158.9,158.69,158.89,109300.0,115.9787,116.0225,115.8692,116.0152,109300.0
2014-02-13 09:30:00,157.35,158.62,156.54,158.34,198900.0,114.8908,115.8181,114.2994,115.6137,198900.0
2014-02-13 09:40:00,158.44,158.75,158.24,158.75,28900.0,115.6867,115.913,115.5406,115.913,28900.0
2014-02-13 09:50:00,158.78,159.16,158.78,159.07,24500.0,115.9349,116.2124,115.9349,116.1467,24500.0
2014-02-13 10:00:00,159.17,159.73,158.97,159.73,55000.0,116.2197,116.6286,116.0737,116.6286,55000.0
2014-02-13 10:10:00,159.75,160.26,159.55,160.24,82900.0,116.6432,117.0156,116.4971,117.001,82900.0
2014-02-13 10:20:00,160.21,160.28,159.83,159.98,44100.0,116.9791,117.0302,116.7016,116.8111,44100.0
2014-02-13 10:30:00,159.95,160.03,159.74,159.88,28900.0,116.7892,116.8476,116.6359,116.7381,28900.0
2014-02-13 10:40:00,159.9,160.1,159.85,160.03,32300.0,116.7527,116.8987,116.7162,116.8476,32300.0
2014-02-13 10:50:00,160.03,160.37,159.94,160.2,38700.0,116.8476,117.0959,116.7819,116.9718,38700.0
2014-02-13 11:00:00,160.27,160.3,159.95,160.11,43200.0,117.0229,117.0448,116.7892,116.906,43200.0
2014-02-13 11:10:00,160.12,160.59,160.1,160.43,41000.0,116.9133,117.2565,116.8987,117.1397,41000.0
2014-02-13 11:20:00,160.42,160.6,160.39,160.53,45600.0,117.1324,117.2638,117.1105,117.2127,45600.0
2014-02-13 11:30:00,160.53,160.76,160.44,160.47,45100.0,117.2127,117.3806,117.147,117.1689,45100.0
2014-02-13 11:40:00,160.44,160.53,160.12,160.12,41600.0,117.147,117.2127,116.9133,116.9133,41600.0
2014-02-13 11:50:00,160.11,160.14,159.6,159.72,86000.0,116.906,116.9279,116.5337,116.6213,86000.0
2014-02-13 12:00:00,159.72,159.74,159.31,159.36,32600.0,116.6213,116.6359,116.3219,116.3584,32600.0
2014-02-13 12:10:00,159.35,159.59,159.32,159.5,27000.0,116.3511,116.5264,116.3292,116.4606,27000.0
2014-02-13 12:20:00,159.54,159.55,159.33,159.39,16700.0,116.4898,116.4971,116.3365,116.3803,16700.0
2014-02-13 12:30:00,159.38,159.42,159.31,159.31,16600.0,116.373,116.4022,116.3219,116.3219,16600.0
2014-02-13 12:40:00,159.34,159.63,159.28,159.63,30200.0,116.3438,116.5556,116.3,116.5556,30200.0
2014-02-13 12:50:00,159.63,159.68,159.38,159.47,52300.0,116.5556,116.5921,116.373,116.4387,52300.0
2014-02-13 13:00:00,159.47,159.53,159.34,159.53,33400.0,116.4387,116.4825,116.3438,116.4825,33400.0
2014-02-13 13:10:00,159.53,159.69,159.47,159.59,29700.0,116.4825,116.5994,116.4387,116.5264,29700.0
2014-02-13 13:20:00,159.6,159.87,159.56,159.81,26600.0,116.5337,116.7308,116.5044,116.687,26600.0
2014-02-13 13:30:00,159.83,159.88,159.72,159.78,17100.0,116.7016,116.7381,116.6213,116.6651,17100.0
2014-02-13 13:40:00,159.8,159.85,159.74,159.78,31000.0,116.6797,116.7162,116.6359,116.6651,31000.0
2014-02-13 13:50:00,159.77,159.93,159.77,159.91,44200.0,116.6578,116.7746,116.6578,116.76,44200.0
2014-02-13 14:00:00,159.9,159.98,159.81,159.97,34700.0,116.7527,116.8111,116.687,116.8038,34700.0
2014-02-13 14:10:00,159.97,160.0,159.87,159.87,24300.0,116.8038,116.8257,116.7308,116.7308,24300.0
2014-02-13 14:20:00,159.85,159.91,159.49,159.49,32900.0,116.7162,116.76,116.4533,116.4533,32900.0
2014-02-13 14:30:00,159.53,159.59,159.46,159.55,38200.0,116.4825,116.5264,116.4314,116.4971,38200.0
2014-02-13 14:40:00,159.56,159.61,159.43,159.52,35600.0,116.5044,116.541,116.4095,116.4752,35600.0
2014-02-13 14:50:00,159.5,159.59,159.48,159.54,38300.0,116.4606,116.5264,116.446,116.4898,38300.0
2014-02-13 15:00:00,159.56,159.58,159.39,159.43,93000.0,116.5044,116.5191,116.3803,116.4095,93000.0
2014-02-13 15:10:00,159.45,159.61,159.45,159.58,59200.0,116.4241,116.541,116.4241,116.5191,59200.0
2014-02-13 15:20:00,159.55,159.71,159.53,159.69,40400.0,116.4971,116.614,116.4825,116.5994,40400.0
2014-02-13 15:30:00,159.73,159.79,159.65,159.78,42200.0,116.6286,116.6724,116.5702,116.6651,42200.0
2014-02-13 15:40:00,159.78,159.79,159.67,159.75,60600.0,116.6651,116.6724,116.5848,116.6432,60600.0
2014-02-13 15:50:00,159.75,159.83,159.58,159.77,147200.0,116.6432,116.7016,116.5191,116.6578,147200.0
2014-02-14 09:30:00,159.8,159.86,159.36,159.77,57400.0,116.6797,116.7235,116.3584,116.6578,57400.0
2014-02-14 09:40:00,159.73,159.81,159.31,159.74,25800.0,116.6286,116.687,116.3219,116.6359,25800.0
2014-02-14 09:50:00,159.79,160.28,159.35,160.19,109000.0,116.6724,117.0302,116.3511,116.9644,109000.0
2014-02-14 10:00:00,160.21,160.33,159.8,160.15,47400.0,116.9791,117.0667,116.6797,116.9352,47400.0
2014-02-14 10:10:00,160.18,160.6,160.16,160.51,45200.0,116.9571,117.2638,116.9425,117.1981,45200.0
2014-02-14 10:20:00,160.48,160.91,160.45,160.9,33200.0,117.1762,117.4902,117.1543,117.4829,33200.0
2014-02-14 10:30:00,160.85,161.09,160.84,160.94,36800.0,117.4464,117.6216,117.4391,117.5121,36800.0
2014-02-14 10:40:00,160.97,161.21,160.95,161.21,36400.0,117.534,117.7092,117.5194,117.7092,36400.0
2014-02-14 10:50:00,161.17,161.49,161.13,161.29,31300.0,117.68,117.9137,117.6508,117.7676,31300.0
2014-02-14 11:00:00,161.28,161.49,161.24,161.47,39700.0,117.7603,117.9137,117.7311,117.8991,39700.0
2014-02-14 11:10:00,161.46,161.65,161.43,161.59,44200.0,117.8918,118.0305,117.8698,117.9867,44200.0
2014-02-14 11:20:00,161.64,161.85,161.6,161.85,37400.0,118.0232,118.1765,117.994,118.1765,37400.0
2014-02-14 11:30:00,161.84,162.25,161.82,162.17,60400.0,118.1692,118.4686,118.1546,118.4102,60400.0
2014-02-14 11:40:00,162.21,162.3,162.11,162.3,55900.0,118.4394,118.5051,118.3664,118.5051,55900.0
2014-02-14 11:50:00,162.26,162.46,162.26,162.36,31700.0,118.4759,118.6219,118.4759,118.5489,31700.0
2014-02-14 12:00:00,162.38,162.56,162.33,162.53,36000.0,118.5635,118.6949,118.527,118.673,36000.0
2014-02-14 12:10:00,162.54,162.76,162.54,162.76,51200.0,118.6803,118.841,118.6803,118.841,51200.0
2014-02-14 12:20:00,162.77,162.77,162.06,162.1,96700.0,118.8483,118.8483,118.3299,118.3591,96700.0
2014-02-14 12:30:00,162.12,162.31,161.97,162.01,36500.0,118.3737,118.5124,118.2641,118.2933,36500.0
2014-02-14 12:40:00,162.03,162.14,161.95,162.04,23700.0,118.3079,118.3883,118.2495,118.3152,23700.0
2014-02-14 12:50:00,162.02,162.09,161.89,162.09,34200.0,118.3006,118.3518,118.2057,118.3518,34200.0
2014-02-14 13:00:00,162.07,162.25,161.97,162.21,37300.0,118.3372,118.4686,118.2641,118.4394,37300.0
2014-02-14 13:10:00,162.21,162.25,162.03,162.2,20200.0,118.4394,118.4686,118.3079,118.4321,20200.0
2014-02-14 13:20:00,162.19,162.29,162.03,162.15,35000.0,118.4248,118.4978,118.3079,118.3956,35000.0
2014-02-14 13:30:00,162.07,162.12,161.91,162.01,43300.0,118.3372,118.3737,118.2203,118.2933,43300.0
2014-02-14 13:40:00,162.03,162.53,161.97,162.44,56000.0,118.3079,118.673,118.2641,118.6073,56000.0
2014-02-14 13:50:00,162.43,162.83,162.43,162.8,131800.0,118.6,118.8921,118.6,118.8702,131800.0
2014-02-14 14:00:00,162.82,162.83,162.62,162.8,151500.0,118.8848,118.8921,118.7387,118.8702,151500.0
2014-02-14 14:10:00,162.79,162.81,162.68,162.75,24700.0,118.8629,118.8775,118.7826,118.8337,24700.0
2014-02-14 14:20:00,162.74,162.93,162.67,162.86,28300.0,118.8264,118.9651,118.7752,118.914,28300.0
2014-02-14 14:30:00,162.87,163.05,162.87,163.02,59200.0,118.9213,119.0527,118.9213,119.0308,59200.0
2014-02-14 14:40:00,163.02,163.06,162.93,162.97,34200.0,119.0308,119.06,118.9651,118.9943,34200.0
2014-02-14 14:50:00,162.95,163.09,162.94,163.0,45900.0,118.9797,119.0819,118.9724,119.0162,45900.0
2014-02-14 15:00:00,163.0,163.03,162.81,162.81,85800.0,119.0162,119.0381,118.8775,118.8775,85800.0
2014-02-14 15:10:00,162.81,162.9,162.62,162.74,41700.0,118.8775,118.9432,118.7387,118.8264,41700.0
2014-02-14 15:20:00,162.73,162.95,162.63,162.85,89200.0,118.8191,118.9797,118.746,118.9067,89200.0
2014-02-14 15:30:00,162.86,163.24,162.85,163.12,70400.0,118.914,119.1914,118.9067,119.1038,70400.0
2014-02-14 15:40:00,163.14,163.21,163.06,163.14,94200.0,119.1184,119.1695,119.06,119.1184,94200.0
2014-02-14 15:50:00,163.14,163.14,162.79,162.87,118500.0,119.1184,119.1184,118.8629,118.9213,118500.0
2014-02-18 09:30:00,161.53,162.53,161.53,162.31,154200.0,117.9429,118.673,117.9429,118.5124,154200.0
2014-02-18 09:40:00,162.27,163.53,162.27,163.43,88700.0,118.4832,119.4032,118.4832,119.3302,88700.0
2014-02-18 09:50:00,163.45,163.76,163.26,163.45,55000.0,119.3448,119.5711,119.206,119.3448,55000.0
2014-02-18 10:00:00,163.46,163.6,162.59,162.85,73700.0,119.3521,119.4543,118.7168,118.9067,73700.0
2014-02-18 10:10:00,162.89,163.21,162.74,163.12,33200.0,118.9359,119.1695,118.8264,119.1038,33200.0
2014-02-18 10:20:00,163.11,163.44,163.01,163.43,36200.0,119.0965,119.3375,119.0235,119.3302,36200.0
2014-02-18 10:30:00,163.43,163.53,163.28,163.37,30100.0,119.3302,119.4032,119.2206,119.2864,30100.0
2014-02-18 10:40:00,163.39,163.59,163.34,163.37,26600.0,119.301,119.447,119.2645,119.2864,26600.0
2014-02-18 10:50:00,163.4,163.6,163.3,163.52,25500.0,119.3083,119.4543,119.2352,119.3959,25500.0
2014-02-18 11:00:00,163.5,163.83,163.44,163.78,28800.0,119.3813,119.6222,119.3375,119.5857,28800.0
2014-02-18 11:10:00,163.78,163.95,163.69,163.81,33200.0,119.5857,119.7099,119.52,119.6076,33200.0
2014-02-18 11:20:00,163.8,163.8,163.58,163.6,24500.0,119.6003,119.6003,119.4397,119.4543,24500.0
2014-02-18 11:30:00,163.62,163.64,163.36,163.47,23200.0,119.4689,119.4835,119.2791,119.3594,23200.0
2014-02-18 11:40:00,163.48,163.49,163.23,163.23,35700.0,119.3667,119.374,119.1841,119.1841,35700.0
2014-02-18 11:50:00,163.28,163.46,163.16,163.2,32100.0,119.2206,119.3521,119.133,119.1622,32100.0
2014-02-18 12:00:00,163.21,163.26,163.02,163.02,34200.0,119.1695,119.206,119.0308,119.0308,34200.0
2014-02-18 12:10:00,163.01,163.06,162.77,162.78,34200.0,119.0235,119.06,118.8483,118.8556,34200.0
2014-02-18 12:20:00,162.77,162.87,162.71,162.82,46100.0,118.8483,118.9213,118.8045,118.8848,46100.0
2014-02-18 12:30:00,162.87,162.9,162.65,162.68,30200.0,118.9213,118.9432,118.7606,118.7826,30200.0
2014-02-18 12:40:00,162.69,162.8,162.68,162.68,24500.0,118.7899,118.8702,118.7826,118.7826,24500.0
2014-02-18 12:50:00,162.69,162.79,162.57,162.7,49800.0,118.7899,118.8629,118.7022,118.7972,49800.0
2014-02-18 13:00:00,162.7,162.93,162.7,162.89,52700.0,118.7972,118.9651,118.7972,118.9359,52700.0
2014-02-18 13:10:00,162.89,162.9,162.8,162.85,24000.0,118.9359,118.9432,118.8702,118.9067,24000.0
2014-02-18 13:20:00,162.85,162.86,162.62,162.62,27300.0,118.9067,118.914,118.7387,118.7387,27300.0
2014-02-18 13:30:00,162.62,162.65,162.54,162.63,26800.0,118.7387,118.7606,118.6803,118.746,26800.0
2014-02-18 13:40:00,162.64,162.69,162.35,162.38,37900.0,118.7533,118.7899,118.5416,118.5635,37900.0
2014-02-18 13:50:00,162.37,162.56,162.3,162.56,33400.0,118.5562,118.6949,118.5051,118.6949,33400.0
2014-02-18 14:00:00,162.55,162.77,162.54,162.73,16400.0,118.6876,118.8483,118.6803,118.8191,16400.0
2014-02-18 14:10:00,162.73,162.83,162.73,162.73,27700.0,118.8191,118.8921,118.8191,118.8191,27700.0
2014-02-18 14:20:00,162.71,162.74,162.58,162.59,24800.0,118.8045,118.8264,118.7095,118.7168,24800.0
2014-02-18 14:30:00,162.59,162.78,162.56,162.72,18200.0,118.7168,118.8556,118.6949,118.8118,18200.0
2014-02-18 14:40:00,162.72,162.76,162.58,162.65,30700.0,118.8118,118.841,118.7095,118.7606,30700.0
2014-02-18 14:50:00,162.66,162.7,162.55,162.55,22400.0,118.7679,118.7972,118.6876,118.6876,22400.0
2014-02-18 15:00:00,162.55,162.63,162.54,162.62,27800.0,118.6876,118.746,118.6803,118.7387,27800.0
2014-02-18 15:10:00,162.63,162.73,162.61,162.73,35600.0,118.746,118.8191,118.7314,118.8191,35600.0
2014-02-18 15:20:00,162.74,162.9,162.73,162.88,28000.0,118.8264,118.9432,118.8191,118.9286,28000.0
2014-02-18 15:30:00,162.88,162.89,162.72,162.72,37200.0,118.9286,118.9359,118.8118,118.8118,37200.0
2014-02-18 15:40:00,162.72,162.77,162.6,162.67,53100.0,118.8118,118.8483,118.7241,118.7752,53100.0
2014-02-18 15:50:00,162.68,162.75,162.56,162.7,94300.0,118.7826,118.8337,118.6949,118.7972,94300.0
2014-02-19 09:30:00,162.6,162.93,162.01,162.81,58600.0,118.7241,118.9651,118.2933,118.8775,58600.0
2014-02-19 09:40:00,163.0,163.71,162.91,163.71,42000.0,119.0162,119.5346,118.9505,119.5346,42000.0
2014-02-19 09:50:00,163.76,164.06,163.41,163.97,35100.0,119.5711,119.7902,119.3156,119.7245,35100.0
2014-02-19 10:00:00,164.07,164.12,163.6,163.89,45400.0,119.7975,119.834,119.4543,119.666,45400.0
2014-02-19 10:10:00,163.9,164.44,163.9,164.19,42300.0,119.6733,120.0676,119.6733,119.8851,42300.0
2014-02-19 10:20:00,164.18,164.32,164.06,164.22,56000.0,119.8778,119.98,119.7902,119.907,56000.0
2014-02-19 10:30:00,164.22,164.22,163.78,164.0,59800.0,119.907,119.907,119.5857,119.7464,59800.0
2014-02-19 10:40:00,164.0,164.26,163.96,164.26,20400.0,119.7464,119.9362,119.7172,119.9362,20400.0
2014-02-19 10:50:00,164.25,164.34,164.08,164.2,36100.0,119.9289,119.9946,119.8048,119.8924,36100.0
2014-02-19 11:00:00,164.24,164.25,164.04,164.15,25800.0,119.9216,119.9289,119.7756,119.8559,25800.0
2014-02-19 11:10:00,164.19,164.22,163.71,163.84,35100.0,119.8851,119.907,119.5346,119.6295,35100.0
2014-02-19 11:20:00,163.79,164.17,163.75,164.08,24000.0,119.593,119.8705,119.5638,119.8048,24000.0
2014-02-19 11:30:00,164.06,164.34,164.06,164.33,38500.0,119.7902,119.9946,119.7902,119.9873,38500.0
2014-02-19 11:40:00,164.32,164.71,164.28,164.64,34100.0,119.98,120.2648,119.9508,120.2137,34100.0
2014-02-19 11:50:00,164.57,164.59,163.69,163.69,24700.0,120.1626,120.1772,119.52,119.52,24700.0
2014-02-19 12:00:00,163.65,163.65,163.11,163.49,38300.0,119.4908,119.4908,119.0965,119.374,38300.0
2014-02-19 12:10:00,163.46,163.56,163.09,163.09,19100.0,119.3521,119.4251,119.0819,119.0819,19100.0
2014-02-19 12:20:00,163.17,163.17,162.56,162.84,35400.0,119.1403,119.1403,118.6949,118.8994,35400.0
2014-02-19 12:30:00,162.96,163.38,162.96,163.29,28400.0,118.987,119.2937,118.987,119.2279,28400.0
2014-02-19 12:40:00,163.27,163.31,163.0,163.01,25300.0,119.2133,119.2426,119.0162,119.0235,25300.0
2014-02-19 12:50:00,163.01,163.28,163.0,163.21,13400.0,119.0235,119.2206,119.0162,119.1695,13400.0
2014-02-19 13:00:00,163.23,163.4,163.14,163.35,16900.0,119.1841,119.3083,119.1184,119.2718,16900.0
2014-02-19 13:10:00,163.35,163.59,163.31,163.51,17000.0,119.2718,119.447,119.2426,119.3886,17000.0
2014-02-19 13:20:00,163.52,163.71,163.51,163.6,13600.0,119.3959,119.5346,119.3886,119.4543,13600.0
2014-02-19 13:30:00,163.61,163.7,163.59,163.6,16500.0,119.4616,119.5273,119.447,119.4543,16500.0
2014-02-19 13:40:00,163.6,163.61,163.37,163.38,20000.0,119.4543,119.4616,119.2864,119.2937,20000.0
2014-02-19 13:50:00,163.39,163.5,163.04,163.04,23300.0,119.301,119.3813,119.0454,119.0454,23300.0
2014-02-19 14:00:00,163.03,163.4,162.9,163.33,32700.0,119.0381,119.3083,118.9432,119.2572,32700.0
2014-02-19 14:10:00,163.34,163.5,162.89,162.95,30900.0,119.2645,119.3813,118.9359,118.9797,30900.0
2014-02-19 14:20:00,162.87,162.91,162.46,162.91,32900.0,118.9213,118.9505,118.6219,118.9505,32900.0
2014-02-19 14:30:00,162.92,163.29,162.92,163.27,43700.0,118.9578,119.2279,118.9578,119.2133,43700.0
2014-02-19 14:40:00,163.3,163.52,163.17,163.34,41300.0,119.2352,119.3959,119.1403,119.2645,41300.0
2014-02-19 14:50:00,163.35,163.6,163.14,163.28,34000.0,119.2718,119.4543,119.1184,119.2206,34000.0
2014-02-19 15:00:00,163.27,163.51,163.25,163.36,34400.0,119.2133,119.3886,119.1987,119.2791,34400.0
2014-02-19 15:10:00,163.36,163.36,162.78,162.78,47500.0,119.2791,119.2791,118.8556,118.8556,47500.0
2014-02-19 15:20:00,162.82,163.1,162.79,163.01,36900.0,118.8848,119.0892,118.8629,119.0235,36900.0
2014-02-19 15:30:00,162.96,163.12,162.82,163.11,39700.0,118.987,119.1038,118.8848,119.0965,39700.0
2014-02-19 15:40:00,163.13,163.18,162.78,162.81,60400.0,119.1111,119.1476,118.8556,118.8775,60400.0
2014-02-19 15:50:00,162.82,162.85,162.59,162.68,80400.0,118.8848,118.9067,118.7168,118.7826,80400.0
2014-02-20 09:30:00,163.0,164.02,163.0,163.65,56300.0,119.0162,119.761,119.0162,119.4908,56300.0
2014-02-20 09:40:00,163.5,163.83,163.24,163.4,62200.0,119.3813,119.6222,119.1914,119.3083,62200.0
2014-02-20 09:50:00,163.43,163.91,163.35,163.42,47100.0,119.3302,119.6806,119.2718,119.3229,47100.0
2014-02-20 10:00:00,163.35,163.59,162.92,163.04,48200.0,119.2718,119.447,118.9578,119.0454,48200.0
2014-02-20 10:10:00,163.11,164.04,162.98,164.03,71000.0,119.0965,119.7756,119.0016,119.7683,71000.0
2014-02-20 10:20:00,164.03,164.1,163.6,163.9,40900.0,119.7683,119.8194,119.4543,119.6733,40900.0
2014-02-20 10:30:00,163.91,164.49,163.86,164.47,41000.0,119.6806,120.1041,119.6441,120.0895,41000.0
2014-02-20 10:40:00,164.43,164.62,164.15,164.27,46100.0,120.0603,120.1991,119.8559,119.9435,46100.0
2014-02-20 10:50:00,164.24,164.66,164.05,164.66,42500.0,119.9216,120.2283,119.7829,120.2283,42500.0
2014-02-20 11:00:00,164.67,164.94,164.55,164.91,32900.0,120.2356,120.4327,120.148,120.4108,32900.0
2014-02-20 11:10:00,164.91,164.97,164.53,164.53,36100.0,120.4108,120.4546,120.1333,120.1333,36100.0
2014-02-20 11:20:00,164.51,164.7,164.21,164.37,43800.0,120.1187,120.2575,119.8997,120.0165,43800.0
2014-02-20 11:30:00,164.37,164.45,164.16,164.23,23000.0,120.0165,120.0749,119.8632,119.9143,23000.0
2014-02-20 11:40:00,164.23,164.53,164.1,164.53,27100.0,119.9143,120.1333,119.8194,120.1333,27100.0
2014-02-20 11:50:00,164.53,164.63,164.22,164.62,21200.0,120.1333,120.2064,119.907,120.1991,21200.0
2014-02-20 12:00:00,164.6,164.87,164.6,164.85,19800.0,120.1845,120.3816,120.1845,120.367,19800.0
2014-02-20 12:10:00,164.83,164.93,164.6,164.87,26300.0,120.3524,120.4254,120.1845,120.3816,26300.0
2014-02-20 12:20:00,164.89,165.14,164.87,165.08,38300.0,120.3962,120.5787,120.3816,120.5349,38300.0
2014-02-20 12:30:00,165.15,165.41,165.08,165.41,20600.0,120.586,120.7759,120.5349,120.7759,20600.0
2014-02-20 12:40:00,165.41,165.71,165.32,165.71,31100.0,120.7759,120.9949,120.7102,120.9949,31100.0
2014-02-20 12:50:00,165.74,165.89,165.46,165.46,59500.0,121.0168,121.1264,120.8124,120.8124,59500.0
2014-02-20 13:00:00,165.47,165.76,165.46,165.6,32800.0,120.8197,121.0314,120.8124,120.9146,32800.0
2014-02-20 13:10:00,165.61,165.61,165.08,165.15,43000.0,120.9219,120.9219,120.5349,120.586,43000.0
2014-02-20 13:20:00,165.14,165.44,165.13,165.36,30400.0,120.5787,120.7978,120.5714,120.7394,30400.0
2014-02-20 13:30:00,165.38,165.47,165.32,165.4,19800.0,120.754,120.8197,120.7102,120.7686,19800.0
2014-02-20 13:40:00,165.41,165.73,165.41,165.55,33200.0,120.7759,121.0095,120.7759,120.8781,33200.0
2014-02-20 13:50:00,165.53,165.56,165.39,165.4,32800.0,120.8635,120.8854,120.7613,120.7686,32800.0
2014-02-20 14:00:00,165.4,165.4,164.75,164.85,81800.0,120.7686,120.7686,120.294,120.367,81800.0
2014-02-20 14:10:00,164.89,165.04,164.88,164.97,50600.0,120.3962,120.5057,120.3889,120.4546,50600.0
2014-02-20 14:20:00,164.96,165.05,164.89,165.03,48500.0,120.4473,120.513,120.3962,120.4984,48500.0
2014-02-20 14:30:00,165.03,165.03,164.81,164.85,16800.0,120.4984,120.4984,120.3378,120.367,16800.0
2014-02-20 14:40:00,164.89,165.05,164.88,165.0,23400.0,120.3962,120.513,120.3889,120.4765,23400.0
2014-02-20 14:50:00,165.0,165.14,164.9,165.13,29300.0,120.4765,120.5787,120.4035,120.5714,29300.0
2014-02-20 15:00:00,165.12,165.2,164.97,165.03,33500.0,120.5641,120.6226,120.4546,120.4984,33500.0
2014-02-20 15:10:00,165.04,165.05,164.93,164.95,35500.0,120.5057,120.513,120.4254,120.44,35500.0
2014-02-20 15:20:00,164.96,164.96,164.65,164.83,35500.0,120.4473,120.4473,120.221,120.3524,35500.0
2014-02-20 15:30:00,164.83,164.91,164.66,164.7,42900.0,120.3524,120.4108,120.2283,120.2575,42900.0
2014-02-20 15:40:00,164.69,164.77,164.66,164.76,43900.0,120.2502,120.3086,120.2283,120.3013,43900.0
2014-02-20 15:50:00,164.75,164.84,164.26,164.27,166000.0,120.294,120.3597,119.9362,119.9435,166000.0
2014-02-21 09:30:00,165.0,165.0,163.45,163.5,153200.0,120.4765,120.4765,119.3448,119.3813,153200.0
2014-02-21 09:40:00,163.65,164.62,163.6,164.46,27600.0,119.4908,120.1991,119.4543,120.0822,27600.0
2014-02-21 09:50:00,164.56,164.59,164.05,164.18,56900.0,120.1553,120.1772,119.7829,119.8778,56900.0
2014-02-21 10:00:00,164.11,164.62,163.89,164.3,56700.0,119.8267,120.1991,119.666,119.9654,56700.0
2014-02-21 10:10:00,164.33,164.44,164.02,164.05,142200.0,119.9873,120.0676,119.761,119.7829,142200.0
2014-02-21 10:20:00,164.05,164.05,163.37,163.53,61600.0,119.7829,119.7829,119.2864,119.4032,61600.0
2014-02-21 10:30:00,163.6,164.41,163.6,164.41,51200.0,119.4543,120.0457,119.4543,120.0457,51200.0
2014-02-21 10:40:00,164.31,164.68,164.24,164.51,60500.0,119.9727,120.2429,119.9216,120.1187,60500.0
2014-02-21 10:50:00,164.5,164.57,164.21,164.37,52500.0,120.1114,120.1626,119.8997,120.0165,52500.0
2014-02-21 11:00:00,164.37,164.5,164.28,164.33,42900.0,120.0165,120.1114,119.9508,119.9873,42900.0
2014-02-21 11:10:00,164.43,164.99,164.25,164.89,45300.0,120.0603,120.4692,119.9289,120.3962,45300.0
2014-02-21 11:20:00,164.91,165.07,164.52,164.57,48100.0,120.4108,120.5276,120.126,120.1626,48100.0
2014-02-21 11:30:00,164.6,164.98,164.42,164.84,42400.0,120.1845,120.4619,120.053,120.3597,42400.0
2014-02-21 11:40:00,164.88,165.01,164.8,165.0,22300.0,120.3889,120.4838,120.3305,120.4765,22300.0
2014-02-21 11:50:00,165.03,165.12,164.77,164.85,30500.0,120.4984,120.5641,120.3086,120.367,30500.0
2014-02-21 12:00:00,164.87,165.13,164.74,165.05,25500.0,120.3816,120.5714,120.2867,120.513,25500.0
2014-02-21 12:10:00,165.06,165.18,165.01,165.15,27600.0,120.5203,120.608,120.4838,120.586,27600.0
2014-02-21 12:20:00,165.16,165.18,165.04,165.09,25100.0,120.5933,120.608,120.5057,120.5422,25100.0
2014-02-21 12:30:00,165.09,165.21,164.9,164.94,85200.0,120.5422,120.6299,120.4035,120.4327,85200.0
2014-02-21 12:40:00,164.96,164.96,164.69,164.85,31500.0,120.4473,120.4473,120.2502,120.367,31500.0
2014-02-21 12:50:00,164.89,165.26,164.84,165.26,22200.0,120.3962,120.6664,120.3597,120.6664,22200.0
2014-02-21 13:00:00,165.29,165.43,165.23,165.38,22800.0,120.6883,120.7905,120.6445,120.754,22800.0
2014-02-21 13:10:00,165.35,165.44,165.3,165.33,15100.0,120.7321,120.7978,120.6956,120.7175,15100.0
2014-02-21 13:20:00,165.35,165.38,165.14,165.18,21000.0,120.7321,120.754,120.5787,120.608,21000.0
2014-02-21 13:30:00,165.21,165.26,164.67,164.67,20600.0,120.6299,120.6664,120.2356,120.2356,20600.0
2014-02-21 13:40:00,164.67,164.9,164.67,164.82,20100.0,120.2356,120.4035,120.2356,120.3451,20100.0
2014-02-21 13:50:00,164.82,164.93,164.78,164.79,21400.0,120.3451,120.4254,120.3159,120.3232,21400.0
2014-02-21 14:00:00,164.79,164.85,164.54,164.55,32500.0,120.3232,120.367,120.1406,120.148,32500.0
2014-02-21 14:10:00,164.57,164.68,164.35,164.45,31400.0,120.1626,120.2429,120.0019,120.0749,31400.0
2014-02-21 14:20:00,164.46,164.49,164.36,164.46,22700.0,120.0822,120.1041,120.0092,120.0822,22700.0
2014-02-21 14:30:00,164.38,164.54,164.27,164.49,24400.0,120.0238,120.1406,119.9435,120.1041,24400.0
2014-02-21 14:40:00,164.51,164.6,164.45,164.53,21900.0,120.1187,120.1845,120.0749,120.1333,21900.0
2014-02-21 14:50:00,164.54,164.8,164.5,164.72,16500.0,120.1406,120.3305,120.1114,120.2721,16500.0
2014-02-21 15:00:00,164.74,164.77,164.68,164.77,24100.0,120.2867,120.3086,120.2429,120.3086,24100.0
2014-02-21 15:10:00,164.78,164.82,164.67,164.82,32900.0,120.3159,120.3451,120.2356,120.3451,32900.0
2014-02-21 15:20:00,164.82,164.97,164.81,164.97,36100.0,120.3451,120.4546,120.3378,120.4546,36100.0
2014-02-21 15:30:00,164.99,165.01,164.6,164.6,43000.0,120.4692,120.4838,120.1845,120.1845,43000.0
2014-02-21 15:40:00,164.59,164.79,164.55,164.57,73000.0,120.1772,120.3232,120.148,120.1626,73000.0
2014-02-21 15:50:00,164.55,164.56,164.29,164.32,124600.0,120.148,120.1553,119.9581,119.98,124600.0
2014-02-24 09:30:00,165.62,166.83,164.8,166.63,98400.0,120.9292,121.8127,120.3305,121.6667,98400.0
2014-02-24 09:40:00,166.68,167.48,166.49,167.24,63600.0,121.7032,122.2873,121.5645,122.1121,63600.0
2014-02-24 09:50:00,167.31,167.85,167.31,167.47,42400.0,122.1632,122.5575,122.1632,122.28,42400.0
2014-02-24 10:00:00,167.48,167.77,167.11,167.77,50800.0,122.2873,122.4991,122.0172,122.4991,50800.0
2014-02-24 10:10:00,167.74,167.79,167.51,167.68,32900.0,122.4772,122.5137,122.3092,122.4334,32900.0
2014-02-24 10:20:00,167.72,168.09,167.62,168.07,48000.0,122.4626,122.7327,122.3895,122.7181,48000.0
2014-02-24 10:30:00,168.09,168.34,168.04,168.31,46500.0,122.7327,122.9153,122.6962,122.8934,46500.0
2014-02-24 10:40:00,168.32,168.41,168.05,168.26,34800.0,122.9007,122.9664,122.7035,122.8568,34800.0
2014-02-24 10:50:00,168.31,168.39,168.06,168.11,60100.0,122.8934,122.9518,122.7108,122.7473,60100.0
2014-02-24 11:00:00,168.12,168.29,168.02,168.08,32300.0,122.7546,122.8788,122.6816,122.7254,32300.0
2014-02-24 11:10:00,168.07,168.15,168.0,168.02,51100.0,122.7181,122.7765,122.667,122.6816,51100.0
2014-02-24 11:20:00,168.0,168.04,167.75,167.95,69500.0,122.667,122.6962,122.4845,122.6305,69500.0
2014-02-24 11:30:00,167.97,168.1,167.83,167.9,45200.0,122.6451,122.74,122.5429,122.594,45200.0
2014-02-24 11:40:00,167.89,168.04,167.79,167.97,27300.0,122.5867,122.6962,122.5137,122.6451,27300.0
2014-02-24 11:50:00,167.96,167.99,167.7,167.73,37300.0,122.6378,122.6597,122.448,122.4699,37300.0
2014-02-24 12:00:00,167.75,167.91,167.69,167.78,59300.0,122.4845,122.6013,122.4407,122.5064,59300.0
2014-02-24 12:10:00,167.78,167.98,167.76,167.84,69500.0,122.5064,122.6524,122.4918,122.5502,69500.0
2014-02-24 12:20:00,167.87,167.97,167.68,167.77,70900.0,122.5721,122.6451,122.4334,122.4991,70900.0
2014-02-24 12:30:00,167.77,167.85,167.66,167.7,30800.0,122.4991,122.5575,122.4188,122.448,30800.0
2014-02-24 12:40:00,167.71,167.77,167.65,167.72,35200.0,122.4553,122.4991,122.4114,122.4626,35200.0
2014-02-24 12:50:00,167.72,167.75,167.68,167.69,23800.0,122.4626,122.4845,122.4334,122.4407,23800.0
2014-02-24 13:00:00,167.7,167.71,167.57,167.58,33000.0,122.448,122.4553,122.353,122.3603,33000.0
2014-02-24 13:10:00,167.55,167.55,167.24,167.33,41000.0,122.3384,122.3384,122.1121,122.1778,41000.0
2014-02-24 13:20:00,167.35,167.5,167.15,167.17,42500.0,122.1924,122.3019,122.0464,122.061,42500.0
2014-02-24 13:30:00,167.16,167.21,166.89,166.89,44800.0,122.0537,122.0902,121.8565,121.8565,44800.0
2014-02-24 13:40:00,166.88,166.9,166.61,166.85,65400.0,121.8492,121.8638,121.6521,121.8273,65400.0
2014-02-24 13:50:00,166.85,167.1,166.8,166.96,24900.0,121.8273,122.0099,121.7908,121.9076,24900.0
2014-02-24 14:00:00,166.93,167.26,166.93,167.16,33100.0,121.8857,122.1267,121.8857,122.0537,33100.0
2014-02-24 14:10:00,167.19,167.21,167.0,167.01,17100.0,122.0756,122.0902,121.9368,121.9441,17100.0
2014-02-24 14:20:00,167.02,167.06,166.89,167.0,30900.0,121.9514,121.9807,121.8565,121.9368,30900.0
2014-02-24 14:30:00,166.99,167.1,166.92,167.1,17600.0,121.9295,122.0099,121.8784,122.0099,17600.0
2014-02-24 14:40:00,167.13,167.43,167.12,167.26,29300.0,122.0318,122.2508,122.0245,122.1267,29300.0
2014-02-24 14:50:00,167.23,167.28,166.99,166.99,26400.0,122.1048,122.1413,121.9295,121.9295,26400.0
2014-02-24 15:00:00,166.99,166.99,166.63,166.95,31500.0,121.9295,121.9295,121.6667,121.9003,31500.0
2014-02-24 15:10:00,166.94,166.95,166.71,166.81,36100.0,121.893,121.9003,121.7251,121.7981,36100.0
2014-02-24 15:20:00,166.82,166.85,166.33,166.45,40500.0,121.8054,121.8273,121.4476,121.5353,40500.0
2014-02-24 15:30:00,166.4,166.56,166.19,166.45,55600.0,121.4987,121.6156,121.3454,121.5353,55600.0
2014-02-24 15:40:00,166.45,166.49,166.24,166.31,76600.0,121.5353,121.5645,121.3819,121.433,76600.0
2014-02-24 15:50:00,166.32,166.35,166.09,166.16,169800.0,121.4403,121.4622,121.2724,121.3235,169800.0
2014-02-25 09:30:00,166.58,167.43,166.4,166.84,108200.0,121.6302,122.2508,121.4987,121.82,108200.0
2014-02-25 09:40:00,166.88,166.88,166.2,166.28,34600.0,121.8492,121.8492,121.3527,121.4111,34600.0
2014-02-25 09:50:00,166.14,166.24,165.61,166.02,37700.0,121.3089,121.3819,120.9219,121.2213,37700.0
2014-02-25 10:00:00,166.01,166.01,165.2,165.58,38100.0,121.214,121.214,120.6226,120.9,38100.0
2014-02-25 10:10:00,165.59,165.59,165.23,165.56,50500.0,120.9073,120.9073,120.6445,120.8854,50500.0
2014-02-25 10:20:00,165.55,165.69,164.93,165.02,46900.0,120.8781,120.9803,120.4254,120.4911,46900.0
2014-02-25 10:30:00,165.06,165.25,164.61,165.25,65500.0,120.5203,120.6591,120.1918,120.6591,65500.0
2014-02-25 10:40:00,165.32,165.4,164.93,165.05,43300.0,120.7102,120.7686,120.4254,120.513,43300.0
2014-02-25 10:50:00,165.04,165.27,164.98,165.19,42700.0,120.5057,120.6737,120.4619,120.6153,42700.0
2014-02-25 11:00:00,165.18,165.33,165.06,165.12,36500.0,120.608,120.7175,120.5203,120.5641,36500.0
2014-02-25 11:10:00,165.1,165.49,165.1,165.38,43400.0,120.5495,120.8343,120.5495,120.754,43400.0
2014-02-25 11:20:00,165.4,165.77,165.22,165.32,60400.0,120.7686,121.0387,120.6372,120.7102,60400.0
2014-02-25 11:30:00,165.32,165.37,164.96,165.11,114900.0,120.7102,120.7467,120.4473,120.5568,114900.0
2014-02-25 11:40:00,165.07,165.22,165.02,165.07,67000.0,120.5276,120.6372,120.4911,120.5276,67000.0
2014-02-25 11:50:00,165.06,165.06,164.61,164.64,35900.0,120.5203,120.5203,120.1918,120.2137,35900.0
2014-02-25 12:00:00,164.69,164.79,164.55,164.62,23000.0,120.2502,120.3232,120.148,120.1991,23000.0
2014-02-25 12:10:00,164.63,164.89,164.49,164.75,29600.0,120.2064,120.3962,120.1041,120.294,29600.0
2014-02-25 12:20:00,164.78,164.78,164.07,164.27,58900.0,120.3159,120.3159,119.7975,119.9435,58900.0
2014-02-25 12:30:00,164.26,164.38,164.2,164.31,46400.0,119.9362,120.0238,119.8924,119.9727,46400.0
2014-02-25 12:40:00,164.31,164.36,164.09,164.11,28200.0,119.9727,120.0092,119.8121,119.8267,28200.0
2014-02-25 12:50:00,164.13,164.29,164.09,164.18,25400.0,119.8413,119.9581,119.8121,119.8778,25400.0
2014-02-25 13:00:00,164.2,164.36,164.14,164.29,29500.0,119.8924,120.0092,119.8486,119.9581,29500.0
2014-02-25 13:10:00,164.33,164.56,164.29,164.35,19400.0,119.9873,120.1553,119.9581,120.0019,19400.0
2014-02-25 13:20:00,164.34,164.34,164.15,164.15,27700.0,119.9946,119.9946,119.8559,119.8559,27700.0
2014-02-25 13:30:00,164.13,164.26,164.05,164.05,34200.0,119.8413,119.9362,119.7829,119.7829,34200.0
2014-02-25 13:40:00,164.05,164.09,163.75,163.84,40200.0,119.7829,119.8121,119.5638,119.6295,40200.0
2014-02-25 13:50:00,163.82,163.98,163.79,163.92,28100.0,119.6149,119.7318,119.593,119.6879,28100.0
2014-02-25 14:00:00,163.9,164.0,163.49,163.69,35200.0,119.6733,119.7464,119.374,119.52,35200.0
2014-02-25 14:10:00,163.71,163.75,163.55,163.61,36800.0,119.5346,119.5638,119.4178,119.4616,36800.0
2014-02-25 14:20:00,163.64,163.69,163.5,163.69,35900.0,119.4835,119.52,119.3813,119.52,35900.0
2014-02-25 14:30:00,163.67,163.91,163.52,163.74,21600.0,119.5054,119.6806,119.3959,119.5565,21600.0
2014-02-25 14:40:00,163.77,164.08,163.75,164.08,27000.0,119.5784,119.8048,119.5638,119.8048,27000.0
2014-02-25 14:50:00,164.06,164.13,163.75,163.75,77600.0,119.7902,119.8413,119.5638,119.5638,77600.0
2014-02-25 15:00:00,163.76,163.83,163.39,163.43,85500.0,119.5711,119.6222,119.301,119.3302,85500.0
2014-02-25 15:10:00,163.43,163.56,163.25,163.35,39600.0,119.3302,119.4251,119.1987,119.2718,39600.0
2014-02-25 15:20:00,163.33,163.33,163.1,163.24,51600.0,119.2572,119.2572,119.0892,119.1914,51600.0
2014-02-25 15:30:00,163.24,163.51,163.23,163.51,53800.0,119.1914,119.3886,119.1841,119.3886,53800.0
2014-02-25 15:40:00,163.52,163.62,163.26,163.37,54700.0,119.3959,119.4689,119.206,119.2864,54700.0
2014-02-25 15:50:00,163.35,163.63,163.19,163.6,92900.0,119.2718,119.4762,119.1549,119.4543,92900.0
2014-02-26 09:30:00,163.3,164.39,163.11,164.38,53500.0,119.2352,120.0311,119.0965,120.0238,53500.0
2014-02-26 09:40:00,164.37,164.41,163.0,163.0,49200.0,120.0165,120.0457,119.0162,119.0162,49200.0
2014-02-26 09:50:00,163.0,163.0,162.21,162.44,61800.0,119.0162,119.0162,118.4394,118.6073,61800.0
2014-02-26 10:00:00,162.47,163.21,162.46,163.07,51800.0,118.6292,119.1695,118.6219,119.0673,51800.0
2014-02-26 10:10:00,163.08,163.23,162.74,162.92,44200.0,119.0746,119.1841,118.8264,118.9578,44200.0
2014-02-26 10:20:00,162.85,163.55,162.84,163.53,41100.0,118.9067,119.4178,118.8994,119.4032,41100.0
2014-02-26 10:30:00,163.54,163.69,163.08,163.45,37600.0,119.4105,119.52,119.0746,119.3448,37600.0
2014-02-26 10:40:00,163.46,163.52,162.91,162.91,57600.0,119.3521,119.3959,118.9505,118.9505,57600.0
2014-02-26 10:50:00,162.9,163.11,162.65,162.65,46000.0,118.9432,119.0965,118.7606,118.7606,46000.0
2014-02-26 11:00:00,162.64,162.64,162.22,162.41,51300.0,118.7533,118.7533,118.4467,118.5854,51300.0
2014-02-26 11:10:00,162.4,162.61,162.34,162.5,76100.0,118.5781,118.7314,118.5343,118.6511,76100.0
2014-02-26 11:20:00,162.5,162.62,162.41,162.53,55600.0,118.6511,118.7387,118.5854,118.673,55600.0
2014-02-26 11:30:00,162.52,162.58,162.22,162.41,78000.0,118.6657,118.7095,118.4467,118.5854,78000.0
2014-02-26 11:40:00,162.44,162.54,162.25,162.28,25100.0,118.6073,118.6803,118.4686,118.4905,25100.0
2014-02-26 11:50:00,162.26,162.67,162.25,162.64,20800.0,118.4759,118.7752,118.4686,118.7533,20800.0
2014-02-26 12:00:00,162.65,162.83,162.63,162.68,22600.0,118.7606,118.8921,118.746,118.7826,22600.0
2014-02-26 12:10:00,162.69,162.78,162.53,162.66,39000.0,118.7899,118.8556,118.673,118.7679,39000.0
2014-02-26 12:20:00,162.7,162.78,162.63,162.72,30300.0,118.7972,118.8556,118.746,118.8118,30300.0
2014-02-26 12:30:00,162.72,162.84,162.7,162.75,29700.0,118.8118,118.8994,118.7972,118.8337,29700.0
2014-02-26 12:40:00,162.71,162.92,162.71,162.9,31300.0,118.8045,118.9578,118.8045,118.9432,31300.0
2014-02-26 12:50:00,162.88,162.9,162.73,162.79,26400.0,118.9286,118.9432,118.8191,118.8629,26400.0
2014-02-26 13:00:00,162.79,162.8,162.61,162.75,47300.0,118.8629,118.8702,118.7314,118.8337,47300.0
2014-02-26 13:10:00,162.79,162.86,162.72,162.78,26900.0,118.8629,118.914,118.8118,118.8556,26900.0
2014-02-26 13:20:00,162.77,162.87,162.71,162.78,27700.0,118.8483,118.9213,118.8045,118.8556,27700.0
2014-02-26 13:30:00,162.81,162.82,162.51,162.53,26600.0,118.8775,118.8848,118.6584,118.673,26600.0
2014-02-26 13:40:00,162.55,162.78,162.5,162.52,33200.0,118.6876,118.8556,118.6511,118.6657,33200.0
2014-02-26 13:50:00,162.55,162.61,162.23,162.25,25400.0,118.6876,118.7314,118.454,118.4686,25400.0
2014-02-26 14:00:00,162.23,162.41,161.84,161.89,55000.0,118.454,118.5854,118.1692,118.2057,55000.0
2014-02-26 14:10:00,161.88,162.03,161.63,161.7,52900.0,118.1984,118.3079,118.0159,118.067,52900.0
2014-02-26 14:20:00,161.66,161.8,161.38,161.43,33900.0,118.0378,118.14,117.8333,117.8698,33900.0
2014-02-26 14:30:00,161.43,161.59,161.37,161.47,39100.0,117.8698,117.9867,117.826,117.8991,39100.0
2014-02-26 14:40:00,161.5,161.75,161.34,161.35,47200.0,117.921,118.1035,117.8041,117.8114,47200.0
2014-02-26 14:50:00,161.34,161.54,161.1,161.51,59900.0,117.8041,117.9502,117.6289,117.9283,59900.0
2014-02-26 15:00:00,161.51,161.71,161.45,161.59,56500.0,117.9283,118.0743,117.8845,117.9867,56500.0
2014-02-26 15:10:00,161.55,161.6,161.33,161.39,72600.0,117.9575,117.994,117.7968,117.8406,72600.0
2014-02-26 15:20:00,161.37,161.49,161.16,161.27,71500.0,117.826,117.9137,117.6727,117.753,71500.0
2014-02-26 15:30:00,161.3,161.43,161.26,161.34,83400.0,117.7749,117.8698,117.7457,117.8041,83400.0
2014-02-26 15:40:00,161.33,161.39,160.93,161.04,174700.0,117.7968,117.8406,117.5048,117.5851,174700.0
2014-02-26 15:50:00,161.04,161.26,160.81,160.9,347800.0,117.5851,117.7457,117.4171,117.4829,347800.0
2014-02-27 09:30:00,160.4,161.1,159.51,159.67,154200.0,118.0826,118.598,117.4274,117.5452,154200.0
2014-02-27 09:40:00,159.56,160.2,159.52,159.7,132200.0,117.4643,117.9354,117.4348,117.5673,132200.0
2014-02-27 09:50:00,159.7,160.42,159.53,160.17,87100.0,117.5673,118.0974,117.4422,117.9133,87100.0
2014-02-27 10:00:00,160.22,160.22,159.76,159.94,68300.0,117.9501,117.9501,117.6115,117.744,68300.0
2014-02-27 10:10:00,159.98,160.15,159.77,159.9,42500.0,117.7734,117.8986,117.6189,117.7146,42500.0
2014-02-27 10:20:00,159.91,160.22,159.89,159.96,72200.0,117.7219,117.9501,117.7072,117.7587,72200.0
2014-02-27 10:30:00,160.0,160.4,159.99,160.35,69500.0,117.7882,118.0826,117.7808,118.0458,69500.0
2014-02-27 10:40:00,160.33,160.36,159.9,159.96,64600.0,118.0311,118.0532,117.7146,117.7587,64600.0
2014-02-27 10:50:00,159.96,160.08,159.62,159.78,56400.0,117.7587,117.8471,117.5084,117.6262,56400.0
2014-02-27 11:00:00,159.81,160.13,159.66,159.99,89300.0,117.6483,117.8839,117.5379,117.7808,89300.0
2014-02-27 11:10:00,160.0,160.19,159.91,159.91,51300.0,117.7882,117.928,117.7219,117.7219,51300.0
2014-02-27 11:20:00,159.94,160.04,159.9,159.95,44700.0,117.744,117.8176,117.7146,117.7514,44700.0
2014-02-27 11:30:00,159.99,160.04,159.87,160.0,41300.0,117.7808,117.8176,117.6925,117.7882,41300.0
2014-02-27 11:40:00,160.0,160.03,159.9,159.95,24300.0,117.7882,117.8103,117.7146,117.7514,24300.0
2014-02-27 11:50:00,159.96,160.01,159.87,159.98,27100.0,117.7587,117.7955,117.6925,117.7734,27100.0
2014-02-27 12:00:00,159.98,160.01,159.8,159.88,31700.0,117.7734,117.7955,117.6409,117.6998,31700.0
2014-02-27 12:10:00,159.87,160.01,159.87,159.96,26800.0,117.6925,117.7955,117.6925,117.7587,26800.0
2014-02-27 12:20:00,159.94,160.0,159.83,159.98,31600.0,117.744,117.7882,117.663,117.7734,31600.0
2014-02-27 12:30:00,159.98,160.0,159.8,159.82,29100.0,117.7734,117.7882,117.6409,117.6557,29100.0
2014-02-27 12:40:00,159.81,159.93,159.69,159.71,35100.0,117.6483,117.7366,117.56,117.5747,35100.0
2014-02-27 12:50:00,159.69,159.96,159.62,159.89,20600.0,117.56,117.7587,117.5084,117.7072,20600.0
2014-02-27 13:00:00,159.9,160.01,159.9,159.98,40900.0,117.7146,117.7955,117.7146,117.7734,40900.0
2014-02-27 13:10:00,159.99,160.1,159.94,159.96,37700.0,117.7808,117.8618,117.744,117.7587,37700.0
2014-02-27 13:20:00,159.97,160.22,159.93,160.2,38600.0,117.7661,117.9501,117.7366,117.9354,38600.0
2014-02-27 13:30:00,160.2,160.36,160.13,160.24,115900.0,117.9354,118.0532,117.8839,117.9649,115900.0
2014-02-27 13:40:00,160.24,160.28,159.94,160.0,89100.0,117.9649,117.9943,117.744,117.7882,89100.0
2014-02-27 13:50:00,160.0,160.04,159.94,159.97,34100.0,117.7882,117.8176,117.744,117.7661,34100.0
2014-02-27 14:00:00,159.98,160.11,159.97,160.09,27300.0,117.7734,117.8692,117.7661,117.8544,27300.0
2014-02-27 14:10:00,160.07,160.13,159.96,159.96,40500.0,117.8397,117.8839,117.7587,117.7587,40500.0
2014-02-27 14:20:00,159.99,160.0,159.78,159.87,28400.0,117.7808,117.7882,117.6262,117.6925,28400.0
2014-02-27 14:30:00,159.87,160.02,159.87,159.93,31900.0,117.6925,117.8029,117.6925,117.7366,31900.0
2014-02-27 14:40:00,159.95,160.08,159.93,160.07,36200.0,117.7514,117.8471,117.7366,117.8397,36200.0
2014-02-27 14:50:00,160.08,160.15,160.04,160.13,26700.0,117.8471,117.8986,117.8176,117.8839,26700.0
2014-02-27 15:00:00,160.15,160.5,160.09,160.47,32100.0,117.8986,118.1563,117.8544,118.1342,32100.0
2014-02-27 15:10:00,160.48,160.52,160.38,160.46,32800.0,118.1415,118.171,118.0679,118.1268,32800.0
2014-02-27 15:20:00,160.47,160.82,160.44,160.82,73100.0,118.1342,118.3918,118.1121,118.3918,73100.0
2014-02-27 15:30:00,160.82,161.22,160.78,161.2,63800.0,118.3918,118.6863,118.3624,118.6716,63800.0
2014-02-27 15:40:00,161.21,161.54,161.12,161.16,120600.0,118.6789,118.9219,118.6127,118.6421,120600.0
2014-02-27 15:50:00,161.15,161.67,161.09,161.54,249200.0,118.6348,119.0176,118.5906,118.9219,249200.0
2014-02-28 09:30:00,161.15,162.54,161.15,162.36,64900.0,118.6348,119.6581,118.6348,119.5255,64900.0
2014-02-28 09:40:00,162.33,162.96,162.33,162.76,30900.0,119.5035,119.9673,119.5035,119.82,30900.0
2014-02-28 09:50:00,162.81,163.17,162.73,162.87,67100.0,119.8568,120.1218,119.7979,119.901,67100.0
2014-02-28 10:00:00,162.94,163.2,162.71,163.16,99100.0,119.9525,120.1439,119.7832,120.1145,99100.0
2014-02-28 10:10:00,163.12,163.31,162.45,162.51,54300.0,120.085,120.2249,119.5918,119.636,54300.0
2014-02-28 10:20:00,162.54,162.75,162.1,162.74,68500.0,119.6581,119.8127,119.3341,119.8053,68500.0
2014-02-28 10:30:00,162.75,162.94,162.55,162.55,55700.0,119.8127,119.9525,119.6654,119.6654,55700.0
2014-02-28 10:40:00,162.6,162.67,162.25,162.58,31900.0,119.7022,119.7538,119.4446,119.6875,31900.0
2014-02-28 10:50:00,162.56,162.71,162.36,162.38,58400.0,119.6728,119.7832,119.5255,119.5403,58400.0
2014-02-28 11:00:00,162.37,162.38,161.88,162.27,40200.0,119.5329,119.5403,119.1722,119.4593,40200.0
2014-02-28 11:10:00,162.27,162.56,162.26,162.48,54300.0,119.4593,119.6728,119.4519,119.6139,54300.0
2014-02-28 11:20:00,162.48,162.75,162.47,162.57,48900.0,119.6139,119.8127,119.6065,119.6801,48900.0
2014-02-28 11:30:00,162.6,162.75,162.53,162.73,51900.0,119.7022,119.8127,119.6507,119.7979,51900.0
2014-02-28 11:40:00,162.73,162.93,162.64,162.72,48700.0,119.7979,119.9452,119.7317,119.7906,48700.0
2014-02-28 11:50:00,162.73,162.9,162.66,162.75,43300.0,119.7979,119.9231,119.7464,119.8127,43300.0
2014-02-28 12:00:00,162.75,162.83,162.61,162.77,25200.0,119.8127,119.8715,119.7096,119.8274,25200.0
2014-02-28 12:10:00,162.79,162.88,162.64,162.88,15400.0,119.8421,119.9084,119.7317,119.9084,15400.0
2014-02-28 12:20:00,162.95,162.95,162.77,162.91,14200.0,119.9599,119.9599,119.8274,119.9304,14200.0
2014-02-28 12:30:00,162.91,162.95,162.78,162.79,28400.0,119.9304,119.9599,119.8347,119.8421,28400.0
2014-02-28 12:40:00,162.81,162.96,162.8,162.95,12100.0,119.8568,119.9673,119.8495,119.9599,12100.0
2014-02-28 12:50:00,162.94,163.2,162.9,163.12,25400.0,119.9525,120.1439,119.9231,120.085,25400.0
2014-02-28 13:00:00,163.14,163.3,163.12,163.25,10100.0,120.0998,120.2176,120.085,120.1807,10100.0
2014-02-28 13:10:00,163.24,163.27,163.18,163.22,10300.0,120.1734,120.1955,120.1292,120.1587,10300.0
2014-02-28 13:20:00,163.25,163.28,163.0,163.12,14400.0,120.1807,120.2028,119.9967,120.085,14400.0
2014-02-28 13:30:00,163.14,163.21,163.1,163.19,10300.0,120.0998,120.1513,120.0703,120.1366,10300.0
2014-02-28 13:40:00,163.21,163.22,162.81,162.92,14600.0,120.1513,120.1587,119.8568,119.9378,14600.0
2014-02-28 13:50:00,162.93,162.98,162.87,162.89,8800.0,119.9452,119.982,119.901,119.9157,8800.0
2014-02-28 14:00:00,162.89,162.89,162.72,162.76,19000.0,119.9157,119.9157,119.7906,119.82,19000.0
2014-02-28 14:10:00,162.76,162.93,162.71,162.86,13500.0,119.82,119.9452,119.7832,119.8936,13500.0
2014-02-28 14:20:00,162.84,163.03,162.81,163.02,26100.0,119.8789,120.0188,119.8568,120.0114,26100.0
2014-02-28 14:30:00,163.02,163.09,162.76,162.77,25600.0,120.0114,120.063,119.82,119.8274,25600.0
2014-02-28 14:40:00,162.78,162.87,162.42,162.57,43900.0,119.8347,119.901,119.5697,119.6801,43900.0
2014-02-28 14:50:00,162.56,162.59,162.36,162.43,33900.0,119.6728,119.6949,119.5255,119.5771,33900.0
2014-02-28 15:00:00,162.45,162.49,161.79,161.79,43200.0,119.5918,119.6212,119.1059,119.1059,43200.0
2014-02-28 15:10:00,161.8,162.16,161.58,162.03,43900.0,119.1133,119.3783,118.9513,119.2826,43900.0
2014-02-28 15:20:00,161.98,162.41,161.98,162.35,31300.0,119.2458,119.5624,119.2458,119.5182,31300.0
2014-02-28 15:30:00,162.34,162.67,162.34,162.58,49600.0,119.5108,119.7538,119.5108,119.6875,49600.0
2014-02-28 15:40:00,162.59,162.81,162.31,162.37,73000.0,119.6949,119.8568,119.4887,119.5329,73000.0
2014-02-28 15:50:00,162.4,162.47,162.08,162.25,278700.0,119.555,119.6065,119.3194,119.4446,278700.0
2014-03-03 09:30:00,160.82,162.28,160.52,162.27,77300.0,118.3918,119.4667,118.171,119.4593,77300.0
2014-03-03 09:40:00,162.26,162.75,161.99,162.5,52900.0,119.4519,119.8127,119.2532,119.6286,52900.0
2014-03-03 09:50:00,162.54,162.97,162.27,162.56,29200.0,119.6581,119.9746,119.4593,119.6728,29200.0
2014-03-03 10:00:00,162.68,162.83,161.76,162.0,39800.0,119.7611,119.8715,119.0838,119.2605,39800.0
2014-03-03 10:10:00,162.0,162.01,161.33,161.88,35000.0,119.2605,119.2679,118.7673,119.1722,35000.0
2014-03-03 10:20:00,161.86,162.31,161.79,162.31,26000.0,119.1575,119.4887,119.1059,119.4887,26000.0
2014-03-03 10:30:00,162.23,162.41,161.88,162.0,28700.0,119.4298,119.5624,119.1722,119.2605,28700.0
2014-03-03 10:40:00,161.94,162.14,161.84,162.11,18400.0,119.2164,119.3636,119.1427,119.3415,18400.0
2014-03-03 10:50:00,162.11,162.71,162.03,162.56,45600.0,119.3415,119.7832,119.2826,119.6728,45600.0
2014-03-03 11:00:00,162.6,162.73,162.02,162.12,47200.0,119.7022,119.7979,119.2752,119.3489,47200.0
2014-03-03 11:10:00,162.07,162.31,161.88,162.19,15200.0,119.3121,119.4887,119.1722,119.4004,15200.0
2014-03-03 11:20:00,162.22,162.86,162.22,162.68,35500.0,119.4225,119.8936,119.4225,119.7611,35500.0
2014-03-03 11:30:00,162.63,162.78,162.44,162.59,28800.0,119.7243,119.8347,119.5844,119.6949,28800.0
2014-03-03 11:40:00,162.61,162.81,162.33,162.56,19100.0,119.7096,119.8568,119.5035,119.6728,19100.0
2014-03-03 11:50:00,162.5,162.59,162.25,162.25,26600.0,119.6286,119.6949,119.4446,119.4446,26600.0
2014-03-03 12:00:00,162.24,162.33,162.03,162.18,20300.0,119.4372,119.5035,119.2826,119.393,20300.0
2014-03-03 12:10:00,162.19,162.81,161.98,162.54,25800.0,119.4004,119.8568,119.2458,119.6581,25800.0
2014-03-03 12:20:00,162.52,163.37,162.52,163.03,62700.0,119.6433,120.2691,119.6433,120.0188,62700.0
2014-03-03 12:30:00,162.99,163.2,162.9,163.02,17400.0,119.9893,120.1439,119.9231,120.0114,17400.0
2014-03-03 12:40:00,163.01,163.14,162.84,163.07,43300.0,120.0041,120.0998,119.8789,120.0482,43300.0
2014-03-03 12:50:00,162.99,163.15,162.71,163.15,21100.0,119.9893,120.1071,119.7832,120.1071,21100.0
2014-03-03 13:00:00,163.16,163.43,163.16,163.35,22500.0,120.1145,120.3133,120.1145,120.2544,22500.0
2014-03-03 13:10:00,163.34,163.53,163.32,163.45,16800.0,120.247,120.3869,120.2323,120.328,16800.0
2014-03-03 13:20:00,163.46,163.52,163.15,163.16,19900.0,120.3353,120.3795,120.1071,120.1145,19900.0
2014-03-03 13:30:00,163.11,163.13,162.85,163.09,11300.0,120.0777,120.0924,119.8863,120.063,11300.0
2014-03-03 13:40:00,163.06,163.21,162.98,163.21,19000.0,120.0409,120.1513,119.982,120.1513,19000.0
2014-03-03 13:50:00,163.23,163.48,163.15,163.34,19900.0,120.166,120.3501,120.1071,120.247,19900.0
2014-03-03 14:00:00,163.34,163.49,163.26,163.26,15600.0,120.247,120.3574,120.1881,120.1881,15600.0
2014-03-03 14:10:00,163.3,163.73,163.3,163.51,21700.0,120.2176,120.5341,120.2176,120.3721,21700.0
2014-03-03 14:20:00,163.48,163.69,163.42,163.57,23000.0,120.3501,120.5047,120.3059,120.4163,23000.0
2014-03-03 14:30:00,163.53,163.67,163.46,163.66,22800.0,120.3869,120.4899,120.3353,120.4826,22800.0
2014-03-03 14:40:00,163.67,164.21,163.63,164.18,35600.0,120.4899,120.8875,120.4605,120.8654,35600.0
2014-03-03 14:50:00,164.15,164.21,163.89,163.89,21600.0,120.8433,120.8875,120.6519,120.6519,21600.0
2014-03-03 15:00:00,163.9,163.91,163.61,163.73,41600.0,120.6593,120.6666,120.4458,120.5341,41600.0
2014-03-03 15:10:00,163.73,163.75,163.22,163.68,60600.0,120.5341,120.5488,120.1587,120.4973,60600.0
2014-03-03 15:20:00,163.68,163.78,163.46,163.72,65500.0,120.4973,120.5709,120.3353,120.5267,65500.0
2014-03-03 15:30:00,163.7,163.78,163.55,163.7,38000.0,120.512,120.5709,120.4016,120.512,38000.0
2014-03-03 15:40:00,163.71,163.71,163.41,163.44,74900.0,120.5194,120.5194,120.2985,120.3206,74900.0
2014-03-03 15:50:00,163.44,163.62,163.38,163.58,89400.0,120.3206,120.4531,120.2764,120.4237,89400.0
2014-03-04 09:30:00,164.29,166.17,164.29,165.78,102000.0,120.9464,122.3304,120.9464,122.0433,102000.0
2014-03-04 09:40:00,165.88,165.98,165.5,165.5,45300.0,122.1169,122.1905,121.8371,121.8371,45300.0
2014-03-04 09:50:00,165.44,165.84,165.23,165.8,25700.0,121.793,122.0874,121.6384,122.058,25700.0
2014-03-04 10:00:00,165.86,165.93,165.31,165.47,27500.0,122.1022,122.1537,121.6973,121.8151,27500.0
2014-03-04 10:10:00,165.47,165.47,165.07,165.25,60300.0,121.8151,121.8151,121.5206,121.6531,60300.0
2014-03-04 10:20:00,165.29,165.4,165.09,165.11,47800.0,121.6825,121.7635,121.5353,121.55,47800.0
2014-03-04 10:30:00,165.17,165.23,165.04,165.08,67000.0,121.5942,121.6384,121.4985,121.5279,67000.0
2014-03-04 10:40:00,165.11,165.4,164.93,165.07,41400.0,121.55,121.7635,121.4175,121.5206,41400.0
2014-03-04 10:50:00,165.1,165.12,164.64,164.92,41400.0,121.5427,121.5574,121.204,121.4102,41400.0
2014-03-04 11:00:00,164.87,165.17,164.84,164.94,37400.0,121.3733,121.5942,121.3513,121.4249,37400.0
2014-03-04 11:10:00,165.02,165.06,164.83,164.88,37900.0,121.4838,121.5132,121.3439,121.3807,37900.0
2014-03-04 11:20:00,164.86,165.05,164.84,164.88,22900.0,121.366,121.5059,121.3513,121.3807,22900.0
2014-03-04 11:30:00,164.88,165.09,164.85,164.92,17000.0,121.3807,121.5353,121.3586,121.4102,17000.0
2014-03-04 11:40:00,164.88,165.0,164.84,164.98,13500.0,121.3807,121.4691,121.3513,121.4543,13500.0
2014-03-04 11:50:00,164.98,165.14,164.96,165.11,26500.0,121.4543,121.5721,121.4396,121.55,26500.0
2014-03-04 12:00:00,165.09,165.26,165.09,165.18,15600.0,121.5353,121.6605,121.5353,121.6016,15600.0
2014-03-04 12:10:00,165.2,165.43,165.15,165.33,40900.0,121.6163,121.7856,121.5795,121.712,40900.0
2014-03-04 12:20:00,165.31,165.48,165.31,165.38,28100.0,121.6973,121.8224,121.6973,121.7488,28100.0
2014-03-04 12:30:00,165.32,165.41,165.07,165.16,17200.0,121.7046,121.7709,121.5206,121.5868,17200.0
2014-03-04 12:40:00,165.15,165.29,164.97,165.29,26000.0,121.5795,121.6825,121.447,121.6825,26000.0
2014-03-04 12:50:00,165.31,165.37,165.13,165.34,20100.0,121.6973,121.7414,121.5648,121.7194,20100.0
2014-03-04 13:00:00,165.44,165.58,165.39,165.44,39700.0,121.793,121.896,121.7562,121.793,39700.0
2014-03-04 13:10:00,165.48,165.58,165.44,165.53,27300.0,121.8224,121.896,121.793,121.8592,27300.0
2014-03-04 13:20:00,165.5,165.53,165.39,165.47,40800.0,121.8371,121.8592,121.7562,121.8151,40800.0
2014-03-04 13:30:00,165.44,165.56,165.44,165.55,33700.0,121.793,121.8813,121.793,121.8739,33700.0
2014-03-04 13:40:00,165.51,165.58,164.93,164.93,48200.0,121.8445,121.896,121.4175,121.4175,48200.0
2014-03-04 13:50:00,164.91,165.42,164.87,165.25,46700.0,121.4028,121.7782,121.3733,121.6531,46700.0
2014-03-04 14:00:00,165.26,165.28,165.08,165.27,27800.0,121.6605,121.6752,121.5279,121.6678,27800.0
2014-03-04 14:10:00,165.26,165.53,165.24,165.42,26900.0,121.6605,121.8592,121.6457,121.7782,26900.0
2014-03-04 14:20:00,165.43,165.62,165.39,165.5,20400.0,121.7856,121.9255,121.7562,121.8371,20400.0
2014-03-04 14:30:00,165.57,165.63,165.2,165.23,14100.0,121.8887,121.9328,121.6163,121.6384,14100.0
2014-03-04 14:40:00,165.27,165.46,165.22,165.37,15200.0,121.6678,121.8077,121.631,121.7414,15200.0
2014-03-04 14:50:00,165.36,165.65,165.35,165.57,16400.0,121.7341,121.9476,121.7267,121.8887,16400.0
2014-03-04 15:00:00,165.61,165.75,165.61,165.64,14700.0,121.9181,122.0212,121.9181,121.9402,14700.0
2014-03-04 15:10:00,165.64,165.75,165.59,165.75,19000.0,121.9402,122.0212,121.9034,122.0212,19000.0
2014-03-04 15:20:00,165.73,165.86,165.59,165.67,22700.0,122.0065,122.1022,121.9034,121.9623,22700.0
2014-03-04 15:30:00,165.67,165.73,165.55,165.56,29700.0,121.9623,122.0065,121.8739,121.8813,29700.0
2014-03-04 15:40:00,165.56,165.68,165.38,165.47,45000.0,121.8813,121.9697,121.7488,121.8151,45000.0
2014-03-04 15:50:00,165.47,165.66,165.37,165.66,112600.0,121.8151,121.9549,121.7414,121.9549,112600.0
2014-03-05 09:30:00,166.23,166.79,165.5,166.53,64900.0,122.3745,122.7868,121.8371,122.5954,64900.0
2014-03-05 09:40:00,166.54,167.15,166.21,166.97,43400.0,122.6028,123.0518,122.3598,122.9193,43400.0
2014-03-05 09:50:00,167.0,167.29,166.17,166.26,59300.0,122.9414,123.1549,122.3304,122.3966,59300.0
2014-03-05 10:00:00,166.23,166.87,166.12,166.77,23900.0,122.3745,122.8457,122.2936,122.7721,23900.0
2014-03-05 10:10:00,166.77,166.88,166.37,166.64,42400.0,122.7721,122.8531,122.4776,122.6764,42400.0
2014-03-05 10:20:00,166.62,166.97,166.5,166.78,27700.0,122.6617,122.9193,122.5733,122.7794,27700.0
2014-03-05 10:30:00,166.83,167.04,166.64,166.7,42100.0,122.8163,122.9709,122.6764,122.7206,42100.0
2014-03-05 10:40:00,166.68,167.0,166.62,166.67,36300.0,122.7058,122.9414,122.6617,122.6985,36300.0
2014-03-05 10:50:00,166.64,167.14,166.64,167.04,117400.0,122.6764,123.0445,122.6764,122.9709,117400.0
2014-03-05 11:00:00,167.05,167.21,166.86,166.96,63800.0,122.9782,123.096,122.8383,122.912,63800.0
2014-03-05 11:10:00,166.94,167.17,166.94,167.01,34400.0,122.8972,123.0666,122.8972,122.9488,34400.0
2014-03-05 11:20:00,167.01,167.16,166.77,166.77,23700.0,122.9488,123.0592,122.7721,122.7721,23700.0
2014-03-05 11:30:00,166.75,167.09,166.75,167.03,57700.0,122.7574,123.0077,122.7574,122.9635,57700.0
2014-03-05 11:40:00,167.03,167.3,166.83,167.26,59900.0,122.9635,123.1623,122.8163,123.1328,59900.0
2014-03-05 11:50:00,167.26,167.41,167.17,167.38,20100.0,123.1328,123.2432,123.0666,123.2212,20100.0
2014-03-05 12:00:00,167.4,167.43,167.14,167.14,24700.0,123.2359,123.258,123.0445,123.0445,24700.0
2014-03-05 12:10:00,167.15,167.15,167.03,167.05,22000.0,123.0518,123.0518,122.9635,122.9782,22000.0
2014-03-05 12:20:00,167.01,167.12,166.84,166.86,22700.0,122.9488,123.0297,122.8236,122.8383,22700.0
2014-03-05 12:30:00,166.87,167.13,166.82,167.12,21100.0,122.8457,123.0371,122.8089,123.0297,21100.0
2014-03-05 12:40:00,167.22,167.22,166.86,167.03,22500.0,123.1034,123.1034,122.8383,122.9635,22500.0
2014-03-05 12:50:00,167.02,167.06,166.94,167.0,12900.0,122.9561,122.9856,122.8972,122.9414,12900.0
2014-03-05 13:00:00,167.0,167.17,167.0,167.06,16600.0,122.9414,123.0666,122.9414,122.9856,16600.0
2014-03-05 13:10:00,167.09,167.35,167.07,167.24,33800.0,123.0077,123.1991,122.9929,123.1181,33800.0
2014-03-05 13:20:00,167.23,167.29,167.16,167.19,18400.0,123.1107,123.1549,123.0592,123.0813,18400.0
2014-03-05 13:30:00,167.2,167.26,167.11,167.19,22000.0,123.0886,123.1328,123.0224,123.0813,22000.0
2014-03-05 13:40:00,167.14,167.24,166.94,166.97,18100.0,123.0445,123.1181,122.8972,122.9193,18100.0
2014-03-05 13:50:00,166.94,167.03,166.83,167.03,23800.0,122.8972,122.9635,122.8163,122.9635,23800.0
2014-03-05 14:00:00,167.04,167.23,166.97,167.02,39400.0,122.9709,123.1107,122.9193,122.9561,39400.0
2014-03-05 14:10:00,166.98,167.08,166.9,166.9,20400.0,122.9267,123.0003,122.8678,122.8678,20400.0
2014-03-05 14:20:00,166.9,166.99,166.81,166.84,22200.0,122.8678,122.934,122.8015,122.8236,22200.0
2014-03-05 14:30:00,166.83,166.91,166.72,166.9,20600.0,122.8163,122.8751,122.7353,122.8678,20600.0
2014-03-05 14:40:00,166.9,166.95,166.77,166.87,23200.0,122.8678,122.9046,122.7721,122.8457,23200.0
2014-03-05 14:50:00,166.85,167.0,166.82,166.96,45600.0,122.831,122.9414,122.8089,122.912,45600.0
2014-03-05 15:00:00,166.96,167.07,166.91,167.0,38600.0,122.912,122.9929,122.8751,122.9414,38600.0
2014-03-05 15:10:00,167.02,167.14,166.94,166.96,45800.0,122.9561,123.0445,122.8972,122.912,45800.0
2014-03-05 15:20:00,166.95,167.06,166.85,166.91,41800.0,122.9046,122.9856,122.831,122.8751,41800.0
2014-03-05 15:30:00,166.91,166.96,166.79,166.84,48700.0,122.8751,122.912,122.7868,122.8236,48700.0
2014-03-05 15:40:00,166.84,166.85,166.65,166.7,61600.0,122.8236,122.831,122.6837,122.7206,61600.0
2014-03-05 15:50:00,166.7,166.83,166.69,166.81,138500.0,122.7206,122.8163,122.7132,122.8015,138500.0
2014-03-06 09:30:00,166.85,167.48,166.67,166.67,52400.0,122.831,123.2948,122.6985,122.6985,52400.0
2014-03-06 09:40:00,166.72,167.27,166.62,166.62,25600.0,122.7353,123.1402,122.6617,122.6617,25600.0
2014-03-06 09:50:00,166.67,167.36,166.59,167.16,23600.0,122.6985,123.2064,122.6396,123.0592,23600.0
2014-03-06 10:00:00,167.16,167.16,166.65,166.8,31500.0,123.0592,123.0592,122.6837,122.7942,31500.0
2014-03-06 10:10:00,166.8,166.89,166.65,166.77,44100.0,122.7942,122.8604,122.6837,122.7721,44100.0
2014-03-06 10:20:00,166.75,166.82,166.4,166.66,48900.0,122.7574,122.8089,122.4997,122.6911,48900.0
2014-03-06 10:30:00,166.73,166.9,166.66,166.66,19500.0,122.7426,122.8678,122.6911,122.6911,19500.0
2014-03-06 10:40:00,166.66,166.86,166.52,166.53,23700.0,122.6911,122.8383,122.588,122.5954,23700.0
2014-03-06 10:50:00,166.51,166.63,166.42,166.5,25700.0,122.5807,122.669,122.5144,122.5733,25700.0
2014-03-06 11:00:00,166.5,166.75,166.47,166.74,17100.0,122.5733,122.7574,122.5512,122.75,17100.0
2014-03-06 11:10:00,166.76,166.92,166.73,166.83,17100.0,122.7647,122.8825,122.7426,122.8163,17100.0
2014-03-06 11:20:00,166.83,166.97,166.72,166.82,25400.0,122.8163,122.9193,122.7353,122.8089,25400.0
2014-03-06 11:30:00,166.83,167.07,166.81,166.9,33000.0,122.8163,122.9929,122.8015,122.8678,33000.0
2014-03-06 11:40:00,166.87,166.9,166.59,166.64,18600.0,122.8457,122.8678,122.6396,122.6764,18600.0
2014-03-06 11:50:00,166.65,166.92,166.64,166.91,16900.0,122.6837,122.8825,122.6764,122.8751,16900.0
2014-03-06 12:00:00,166.92,167.39,166.92,167.39,36200.0,122.8825,123.2285,122.8825,123.2285,36200.0
2014-03-06 12:10:00,167.35,167.39,167.02,167.03,16000.0,123.1991,123.2285,122.9561,122.9635,16000.0
2014-03-06 12:20:00,167.03,167.09,166.61,166.66,22800.0,122.9635,123.0077,122.6543,122.6911,22800.0
2014-03-06 12:30:00,166.68,166.95,166.68,166.92,18300.0,122.7058,122.9046,122.7058,122.8825,18300.0
2014-03-06 12:40:00,166.91,166.95,166.86,166.86,31300.0,122.8751,122.9046,122.8383,122.8383,31300.0
2014-03-06 12:50:00,166.85,166.86,166.79,166.83,18900.0,122.831,122.8383,122.7868,122.8163,18900.0
2014-03-06 13:00:00,166.86,166.91,166.75,166.77,16100.0,122.8383,122.8751,122.7574,122.7721,16100.0
2014-03-06 13:10:00,166.81,166.81,166.5,166.63,28900.0,122.8015,122.8015,122.5733,122.669,28900.0
2014-03-06 13:20:00,166.62,166.75,166.61,166.72,13500.0,122.6617,122.7574,122.6543,122.7353,13500.0
2014-03-06 13:30:00,166.68,166.7,166.5,166.51,25100.0,122.7058,122.7206,122.5733,122.5807,25100.0
2014-03-06 13:40:00,166.53,166.58,166.4,166.45,27600.0,122.5954,122.6322,122.4997,122.5365,27600.0
2014-03-06 13:50:00,166.43,166.56,166.4,166.46,18900.0,122.5218,122.6175,122.4997,122.5439,18900.0
2014-03-06 14:00:00,166.46,166.69,166.46,166.59,26200.0,122.5439,122.7132,122.5439,122.6396,26200.0
2014-03-06 14:10:00,166.59,166.6,166.44,166.53,19700.0,122.6396,122.6469,122.5291,122.5954,19700.0
2014-03-06 14:20:00,166.52,166.81,166.52,166.78,21000.0,122.588,122.8015,122.588,122.7794,21000.0
2014-03-06 14:30:00,166.78,166.9,166.68,166.72,18600.0,122.7794,122.8678,122.7058,122.7353,18600.0
2014-03-06 14:40:00,166.73,166.9,166.63,166.63,18900.0,122.7426,122.8678,122.669,122.669,18900.0
2014-03-06 14:50:00,166.63,166.77,166.63,166.77,15500.0,122.669,122.7721,122.669,122.7721,15500.0
2014-03-06 15:00:00,166.77,166.86,166.74,166.74,19800.0,122.7721,122.8383,122.75,122.75,19800.0
2014-03-06 15:10:00,166.74,166.9,166.71,166.82,24600.0,122.75,122.8678,122.7279,122.8089,24600.0
2014-03-06 15:20:00,166.83,167.06,166.78,167.02,23800.0,122.8163,122.9856,122.7794,122.9561,23800.0
2014-03-06 15:30:00,167.01,167.21,167.01,167.11,30500.0,122.9488,123.096,122.9488,123.0224,30500.0
2014-03-06 15:40:00,167.11,167.12,166.7,166.73,39700.0,123.0224,123.0297,122.7206,122.7426,39700.0
2014-03-06 15:50:00,166.71,166.93,166.63,166.87,113400.0,122.7279,122.8899,122.669,122.8457,113400.0
2014-03-07 09:30:00,167.5,167.87,167.1,167.63,68100.0,123.3095,123.5819,123.015,123.4052,68100.0
2014-03-07 09:40:00,167.79,167.87,167.03,167.03,40300.0,123.523,123.5819,122.9635,122.9635,40300.0
2014-03-07 09:50:00,167.0,167.34,166.84,167.3,23900.0,122.9414,123.1917,122.8236,123.1623,23900.0
2014-03-07 10:00:00,167.21,167.72,166.9,167.34,30500.0,123.096,123.4715,122.8678,123.1917,30500.0
2014-03-07 10:10:00,167.34,167.61,167.2,167.34,41900.0,123.1917,123.3905,123.0886,123.1917,41900.0
2014-03-07 10:20:00,167.4,167.57,167.09,167.09,58800.0,123.2359,123.361,123.0077,123.0077,58800.0
2014-03-07 10:30:00,167.05,167.36,167.05,167.27,26800.0,122.9782,123.2064,122.9782,123.1402,26800.0
2014-03-07 10:40:00,167.28,167.39,166.91,166.99,14200.0,123.1475,123.2285,122.8751,122.934,14200.0
2014-03-07 10:50:00,166.97,166.99,166.43,166.43,37100.0,122.9193,122.934,122.5218,122.5218,37100.0
2014-03-07 11:00:00,166.45,166.51,166.01,166.28,29200.0,122.5365,122.5807,122.2126,122.4114,29200.0
2014-03-07 11:10:00,166.3,166.41,165.97,166.35,30400.0,122.4261,122.5071,122.1831,122.4629,30400.0
2014-03-07 11:20:00,166.34,166.79,166.08,166.64,47500.0,122.4555,122.7868,122.2641,122.6764,47500.0
2014-03-07 11:30:00,166.76,166.81,166.48,166.53,18700.0,122.7647,122.8015,122.5586,122.5954,18700.0
2014-03-07 11:40:00,166.57,166.88,166.44,166.88,16500.0,122.6248,122.8531,122.5291,122.8531,16500.0
2014-03-07 11:50:00,166.88,166.88,166.51,166.78,12900.0,122.8531,122.8531,122.5807,122.7794,12900.0
2014-03-07 12:00:00,166.79,166.95,166.73,166.84,17700.0,122.7868,122.9046,122.7426,122.8236,17700.0
2014-03-07 12:10:00,166.9,167.03,166.77,166.77,32500.0,122.8678,122.9635,122.7721,122.7721,32500.0
2014-03-07 12:20:00,166.85,167.06,166.63,166.93,24100.0,122.831,122.9856,122.669,122.8899,24100.0
2014-03-07 12:30:00,166.88,166.95,166.5,166.73,30400.0,122.8531,122.9046,122.5733,122.7426,30400.0
2014-03-07 12:40:00,166.7,166.87,166.62,166.81,17900.0,122.7206,122.8457,122.6617,122.8015,17900.0
2014-03-07 12:50:00,166.81,167.04,166.71,166.88,50600.0,122.8015,122.9709,122.7279,122.8531,50600.0
2014-03-07 13:00:00,166.86,166.86,166.4,166.69,23000.0,122.8383,122.8383,122.4997,122.7132,23000.0
2014-03-07 13:10:00,166.7,166.71,166.32,166.41,31400.0,122.7206,122.7279,122.4408,122.5071,31400.0
2014-03-07 13:20:00,166.4,166.62,166.28,166.28,14200.0,122.4997,122.6617,122.4114,122.4114,14200.0
2014-03-07 13:30:00,166.33,166.58,166.28,166.39,15600.0,122.4482,122.6322,122.4114,122.4923,15600.0
2014-03-07 13:40:00,166.43,166.66,166.39,166.65,19600.0,122.5218,122.6911,122.4923,122.6837,19600.0
2014-03-07 13:50:00,166.66,166.86,166.66,166.83,18100.0,122.6911,122.8383,122.6911,122.8163,18100.0
2014-03-07 14:00:00,166.85,167.01,166.71,166.71,20400.0,122.831,122.9488,122.7279,122.7279,20400.0
2014-03-07 14:10:00,166.62,166.75,166.44,166.44,12700.0,122.6617,122.7574,122.5291,122.5291,12700.0
2014-03-07 14:20:00,166.42,166.5,166.25,166.46,15100.0,122.5144,122.5733,122.3893,122.5439,15100.0
2014-03-07 14:30:00,166.46,166.52,166.34,166.38,17300.0,122.5439,122.588,122.4555,122.485,17300.0
2014-03-07 14:40:00,166.38,166.72,166.38,166.61,24500.0,122.485,122.7353,122.485,122.6543,24500.0
2014-03-07 14:50:00,166.58,166.87,166.58,166.71,15600.0,122.6322,122.8457,122.6322,122.7279,15600.0
2014-03-07 15:00:00,166.77,166.88,166.7,166.83,18900.0,122.7721,122.8531,122.7206,122.8163,18900.0
2014-03-07 15:10:00,166.79,166.84,166.74,166.78,22700.0,122.7868,122.8236,122.75,122.7794,22700.0
2014-03-07 15:20:00,166.8,166.85,166.66,166.66,20900.0,122.7942,122.831,122.6911,122.6911,20900.0
2014-03-07 15:30:00,166.67,166.68,166.26,166.36,31500.0,122.6985,122.7058,122.3966,122.4703,31500.0
2014-03-07 15:40:00,166.35,166.56,166.33,166.42,41600.0,122.4629,122.6175,122.4482,122.5144,41600.0
2014-03-07 15:50:00,166.42,166.61,166.36,166.55,83600.0,122.5144,122.6543,122.4703,122.6101,83600.0
2014-03-10 09:30:00,165.69,166.7,165.2,166.58,44800.0,121.977,122.7206,121.6163,122.6322,44800.0
2014-03-10 09:40:00,166.4,166.4,165.92,165.94,17600.0,122.4997,122.4997,122.1463,122.1611,17600.0
2014-03-10 09:50:00,166.01,166.41,165.97,166.04,28600.0,122.2126,122.5071,122.1831,122.2347,28600.0
2014-03-10 10:00:00,166.14,166.16,165.78,165.9,27000.0,122.3083,122.323,122.0433,122.1316,27000.0
2014-03-10 10:10:00,165.83,165.83,165.44,165.52,58200.0,122.0801,122.0801,121.793,121.8519,58200.0
2014-03-10 10:20:00,165.42,165.69,165.42,165.58,33100.0,121.7782,121.977,121.7782,121.896,33100.0
2014-03-10 10:30:00,165.5,165.58,165.28,165.29,17700.0,121.8371,121.896,121.6752,121.6825,17700.0
2014-03-10 10:40:00,165.23,165.46,165.12,165.42,34600.0,121.6384,121.8077,121.5574,121.7782,34600.0
2014-03-10 10:50:00,165.37,165.56,165.11,165.2,43800.0,121.7414,121.8813,121.55,121.6163,43800.0
2014-03-10 11:00:00,165.23,165.42,165.11,165.42,29800.0,121.6384,121.7782,121.55,121.7782,29800.0
2014-03-10 11:10:00,165.41,165.76,165.36,165.66,26100.0,121.7709,122.0285,121.7341,121.9549,26100.0
2014-03-10 11:20:00,165.61,165.99,165.6,165.71,25100.0,121.9181,122.1979,121.9108,121.9917,25100.0
2014-03-10 11:30:00,165.71,165.84,165.57,165.73,16000.0,121.9917,122.0874,121.8887,122.0065,16000.0
2014-03-10 11:40:00,165.73,165.89,165.61,165.72,11300.0,122.0065,122.1242,121.9181,121.9991,11300.0
2014-03-10 11:50:00,165.75,165.79,165.44,165.49,15800.0,122.0212,122.0506,121.793,121.8298,15800.0
2014-03-10 12:00:00,165.44,165.66,165.44,165.54,18000.0,121.793,121.9549,121.793,121.8666,18000.0
2014-03-10 12:10:00,165.52,165.63,165.47,165.58,12800.0,121.8519,121.9328,121.8151,121.896,12800.0
2014-03-10 12:20:00,165.6,165.74,165.48,165.63,21700.0,121.9108,122.0138,121.8224,121.9328,21700.0
2014-03-10 12:30:00,165.66,165.82,165.49,165.54,17300.0,121.9549,122.0727,121.8298,121.8666,17300.0
2014-03-10 12:40:00,165.56,165.65,165.49,165.49,27900.0,121.8813,121.9476,121.8298,121.8298,27900.0
2014-03-10 12:50:00,165.5,165.81,165.5,165.76,15100.0,121.8371,122.0654,121.8371,122.0285,15100.0
2014-03-10 13:00:00,165.73,165.74,165.56,165.74,12400.0,122.0065,122.0138,121.8813,122.0138,12400.0
2014-03-10 13:10:00,165.76,165.85,165.57,165.61,11400.0,122.0285,122.0948,121.8887,121.9181,11400.0
2014-03-10 13:20:00,165.59,165.68,165.47,165.57,39400.0,121.9034,121.9697,121.8151,121.8887,39400.0
2014-03-10 13:30:00,165.54,165.54,165.35,165.4,14000.0,121.8666,121.8666,121.7267,121.7635,14000.0
2014-03-10 13:40:00,165.38,165.44,165.33,165.38,17600.0,121.7488,121.793,121.712,121.7488,17600.0
2014-03-10 13:50:00,165.39,165.51,165.29,165.3,15900.0,121.7562,121.8445,121.6825,121.6899,15900.0
2014-03-10 14:00:00,165.34,165.36,165.25,165.26,15900.0,121.7194,121.7341,121.6531,121.6605,15900.0
2014-03-10 14:10:00,165.23,165.33,165.16,165.29,20900.0,121.6384,121.712,121.5868,121.6825,20900.0
2014-03-10 14:20:00,165.29,165.45,165.24,165.4,17000.0,121.6825,121.8003,121.6457,121.7635,17000.0
2014-03-10 14:30:00,165.4,165.45,165.35,165.38,27600.0,121.7635,121.8003,121.7267,121.7488,27600.0
2014-03-10 14:40:00,165.37,165.48,165.31,165.47,29500.0,121.7414,121.8224,121.6973,121.8151,29500.0
2014-03-10 14:50:00,165.47,165.59,165.45,165.53,17100.0,121.8151,121.9034,121.8003,121.8592,17100.0
2014-03-10 15:00:00,165.54,165.54,165.35,165.35,25400.0,121.8666,121.8666,121.7267,121.7267,25400.0
2014-03-10 15:10:00,165.34,165.38,165.25,165.3,36800.0,121.7194,121.7488,121.6531,121.6899,36800.0
2014-03-10 15:20:00,165.31,165.42,165.28,165.3,35600.0,121.6973,121.7782,121.6752,121.6899,35600.0
2014-03-10 15:30:00,165.3,165.55,165.27,165.47,46400.0,121.6899,121.8739,121.6678,121.8151,46400.0
2014-03-10 15:40:00,165.47,165.55,165.37,165.48,72400.0,121.8151,121.8739,121.7414,121.8224,72400.0
2014-03-10 15:50:00,165.47,165.53,165.36,165.48,129000.0,121.8151,121.8592,121.7341,121.8224,129000.0
2014-03-11 09:30:00,165.37,165.7,164.32,164.91,68300.0,121.7414,121.9844,120.9685,121.4028,68300.0
2014-03-11 09:40:00,165.09,165.3,164.58,164.58,20700.0,121.5353,121.6899,121.1599,121.1599,20700.0
2014-03-11 09:50:00,164.59,164.84,164.32,164.62,22800.0,121.1672,121.3513,120.9685,121.1893,22800.0
2014-03-11 10:00:00,164.6,164.85,164.21,164.54,34600.0,121.1746,121.3586,120.8875,121.1304,34600.0
2014-03-11 10:10:00,164.54,164.69,164.32,164.63,40000.0,121.1304,121.2408,120.9685,121.1967,40000.0
2014-03-11 10:20:00,164.58,164.66,164.22,164.29,56200.0,121.1599,121.2188,120.8948,120.9464,56200.0
2014-03-11 10:30:00,164.28,164.6,164.28,164.41,43600.0,120.939,121.1746,120.939,121.0347,43600.0
2014-03-11 10:40:00,164.44,164.62,164.12,164.61,37500.0,121.0568,121.1893,120.8212,121.1819,37500.0
2014-03-11 10:50:00,164.61,165.08,164.61,164.98,30800.0,121.1819,121.5279,121.1819,121.4543,30800.0
2014-03-11 11:00:00,164.99,165.02,164.89,164.89,18100.0,121.4617,121.4838,121.3881,121.3881,18100.0
2014-03-11 11:10:00,164.89,165.09,164.84,164.97,49400.0,121.3881,121.5353,121.3513,121.447,49400.0
2014-03-11 11:20:00,165.01,165.1,164.95,165.04,17600.0,121.4764,121.5427,121.4322,121.4985,17600.0
2014-03-11 11:30:00,165.05,165.05,164.85,164.9,19900.0,121.5059,121.5059,121.3586,121.3954,19900.0
2014-03-11 11:40:00,164.94,164.95,164.4,164.56,25100.0,121.4249,121.4322,121.0273,121.1451,25100.0
2014-03-11 11:50:00,164.56,164.58,164.15,164.35,35600.0,121.1451,121.1599,120.8433,120.9905,35600.0
2014-03-11 12:00:00,164.34,164.49,164.18,164.23,27700.0,120.9832,121.0936,120.8654,120.9022,27700.0
2014-03-11 12:10:00,164.27,164.33,164.03,164.15,61900.0,120.9316,120.9758,120.755,120.8433,61900.0
2014-03-11 12:20:00,164.14,164.3,164.01,164.19,32400.0,120.8359,120.9537,120.7402,120.8727,32400.0
2014-03-11 12:30:00,164.23,164.37,164.19,164.29,19100.0,120.9022,121.0053,120.8727,120.9464,19100.0
2014-03-11 12:40:00,164.33,164.76,164.27,164.69,21300.0,120.9758,121.2924,120.9316,121.2408,21300.0
2014-03-11 12:50:00,164.7,164.76,164.47,164.47,16800.0,121.2482,121.2924,121.0789,121.0789,16800.0
2014-03-11 13:00:00,164.48,164.52,164.34,164.46,13900.0,121.0862,121.1157,120.9832,121.0715,13900.0
2014-03-11 13:10:00,164.5,164.83,164.47,164.76,10500.0,121.101,121.3439,121.0789,121.2924,10500.0
2014-03-11 13:20:00,164.75,164.77,164.36,164.36,13000.0,121.285,121.2997,120.9979,120.9979,13000.0
2014-03-11 13:30:00,164.38,164.75,164.32,164.73,10700.0,121.0126,121.285,120.9685,121.2703,10700.0
2014-03-11 13:40:00,164.74,164.82,164.55,164.8,25800.0,121.2776,121.3365,121.1378,121.3218,25800.0
2014-03-11 13:50:00,164.76,164.94,164.69,164.93,22000.0,121.2924,121.4249,121.2408,121.4175,22000.0
2014-03-11 14:00:00,164.92,164.92,164.64,164.64,11100.0,121.4102,121.4102,121.204,121.204,11100.0
2014-03-11 14:10:00,164.68,164.83,164.55,164.69,15100.0,121.2335,121.3439,121.1378,121.2408,15100.0
2014-03-11 14:20:00,164.64,164.68,164.25,164.32,23900.0,121.204,121.2335,120.9169,120.9685,23900.0
2014-03-11 14:30:00,164.38,164.38,164.18,164.2,29400.0,121.0126,121.0126,120.8654,120.8801,29400.0
2014-03-11 14:40:00,164.23,164.35,164.11,164.3,14700.0,120.9022,120.9905,120.8139,120.9537,14700.0
2014-03-11 14:50:00,164.32,164.37,164.27,164.29,12000.0,120.9685,121.0053,120.9316,120.9464,12000.0
2014-03-11 15:00:00,164.29,164.35,164.08,164.12,49300.0,120.9464,120.9905,120.7918,120.8212,49300.0
2014-03-11 15:10:00,164.16,164.24,164.0,164.13,25800.0,120.8507,120.9096,120.7329,120.8286,25800.0
2014-03-11 15:20:00,164.16,164.5,164.14,164.23,39100.0,120.8507,121.101,120.8359,120.9022,39100.0
2014-03-11 15:30:00,164.21,164.31,164.05,164.13,77300.0,120.8875,120.9611,120.7697,120.8286,77300.0
2014-03-11 15:40:00,164.11,164.13,163.72,163.72,125600.0,120.8139,120.8286,120.5267,120.5267,125600.0
2014-03-11 15:50:00,163.73,164.05,163.72,163.8,222500.0,120.5341,120.7697,120.5267,120.5856,222500.0
2014-03-12 09:30:00,163.47,163.6,162.5,163.06,67200.0,120.3427,120.4384,119.6286,120.0409,67200.0
2014-03-12 09:40:00,163.12,163.35,162.01,162.29,45700.0,120.085,120.2544,119.2679,119.474,45700.0
2014-03-12 09:50:00,162.3,162.7,162.0,162.7,43500.0,119.4814,119.7758,119.2605,119.7758,43500.0
2014-03-12 10:00:00,162.63,162.94,162.53,162.94,39600.0,119.7243,119.9525,119.6507,119.9525,39600.0
2014-03-12 10:10:00,162.95,163.21,162.54,162.67,42700.0,119.9599,120.1513,119.6581,119.7538,42700.0
2014-03-12 10:20:00,162.68,163.43,162.67,163.09,38500.0,119.7611,120.3133,119.7538,120.063,38500.0
2014-03-12 10:30:00,163.11,163.53,163.11,163.36,36300.0,120.0777,120.3869,120.0777,120.2617,36300.0
2014-03-12 10:40:00,163.35,163.52,163.1,163.26,32600.0,120.2544,120.3795,120.0703,120.1881,32600.0
2014-03-12 10:50:00,163.27,163.52,162.89,163.36,50100.0,120.1955,120.3795,119.9157,120.2617,50100.0
2014-03-12 11:00:00,163.36,163.38,163.11,163.27,36900.0,120.2617,120.2764,120.0777,120.1955,36900.0
2014-03-12 11:10:00,163.29,163.69,163.28,163.47,50000.0,120.2102,120.5047,120.2028,120.3427,50000.0
2014-03-12 11:20:00,163.5,163.87,163.5,163.78,28100.0,120.3648,120.6372,120.3648,120.5709,28100.0
2014-03-12 11:30:00,163.79,163.91,163.6,163.62,25800.0,120.5783,120.6666,120.4384,120.4531,25800.0
2014-03-12 11:40:00,163.62,164.0,163.61,163.85,41300.0,120.4531,120.7329,120.4458,120.6224,41300.0
2014-03-12 11:50:00,163.8,163.94,163.61,163.61,21100.0,120.5856,120.6887,120.4458,120.4458,21100.0
2014-03-12 12:00:00,163.71,163.92,163.7,163.75,34700.0,120.5194,120.674,120.512,120.5488,34700.0
2014-03-12 12:10:00,163.84,163.85,163.59,163.62,18000.0,120.6151,120.6224,120.431,120.4531,18000.0
2014-03-12 12:20:00,163.65,163.75,163.4,163.46,22700.0,120.4752,120.5488,120.2912,120.3353,22700.0
2014-03-12 12:30:00,163.47,163.49,163.31,163.32,21000.0,120.3427,120.3574,120.2249,120.2323,21000.0
2014-03-12 12:40:00,163.36,163.79,163.36,163.67,22300.0,120.2617,120.5783,120.2617,120.4899,22300.0
2014-03-12 12:50:00,163.66,163.84,163.58,163.78,17400.0,120.4826,120.6151,120.4237,120.5709,17400.0
2014-03-12 13:00:00,163.82,163.82,163.39,163.39,20700.0,120.6004,120.6004,120.2838,120.2838,20700.0
2014-03-12 13:10:00,163.38,163.56,163.29,163.55,19100.0,120.2764,120.409,120.2102,120.4016,19100.0
2014-03-12 13:20:00,163.59,163.59,163.26,163.39,16800.0,120.431,120.431,120.1881,120.2838,16800.0
2014-03-12 13:30:00,163.38,163.62,163.33,163.62,18300.0,120.2764,120.4531,120.2396,120.4531,18300.0
2014-03-12 13:40:00,163.62,163.81,163.56,163.72,21200.0,120.4531,120.593,120.409,120.5267,21200.0
2014-03-12 13:50:00,163.66,163.78,163.6,163.63,15400.0,120.4826,120.5709,120.4384,120.4605,15400.0
2014-03-12 14:00:00,163.64,163.79,163.51,163.51,25700.0,120.4679,120.5783,120.3721,120.3721,25700.0
2014-03-12 14:10:00,163.54,163.66,163.43,163.5,16300.0,120.3942,120.4826,120.3133,120.3648,16300.0
2014-03-12 14:20:00,163.56,163.56,163.41,163.49,19600.0,120.409,120.409,120.2985,120.3574,19600.0
2014-03-12 14:30:00,163.53,163.53,163.29,163.46,19300.0,120.3869,120.3869,120.2102,120.3353,19300.0
2014-03-12 14:40:00,163.47,163.6,163.38,163.53,16300.0,120.3427,120.4384,120.2764,120.3869,16300.0
2014-03-12 14:50:00,163.49,163.53,163.33,163.38,23600.0,120.3574,120.3869,120.2396,120.2764,23600.0
2014-03-12 15:00:00,163.35,163.51,163.35,163.47,23900.0,120.2544,120.3721,120.2544,120.3427,23900.0
2014-03-12 15:10:00,163.48,163.48,163.2,163.32,21800.0,120.3501,120.3501,120.1439,120.2323,21800.0
2014-03-12 15:20:00,163.32,163.48,163.26,163.3,34200.0,120.2323,120.3501,120.1881,120.2176,34200.0
2014-03-12 15:30:00,163.32,163.4,163.25,163.37,34600.0,120.2323,120.2912,120.1807,120.2691,34600.0
2014-03-12 15:40:00,163.39,163.64,163.38,163.62,32700.0,120.2838,120.4679,120.2764,120.4531,32700.0
2014-03-12 15:50:00,163.66,163.86,163.62,163.81,69700.0,120.4826,120.6298,120.4531,120.593,69700.0
2014-03-13 09:30:00,164.53,165.07,164.23,164.93,38600.0,121.123,121.5206,120.9022,121.4175,38600.0
2014-03-13 09:40:00,164.91,165.11,164.76,164.76,12400.0,121.4028,121.55,121.2924,121.2924,12400.0
2014-03-13 09:50:00,164.72,164.88,164.51,164.69,14900.0,121.2629,121.3807,121.1083,121.2408,14900.0
2014-03-13 10:00:00,164.67,164.85,164.5,164.83,52600.0,121.2261,121.3586,121.101,121.3439,52600.0
2014-03-13 10:10:00,164.78,164.9,164.35,164.7,32900.0,121.3071,121.3954,120.9905,121.2482,32900.0
2014-03-13 10:20:00,164.76,164.99,164.74,164.92,20000.0,121.2924,121.4617,121.2776,121.4102,20000.0
2014-03-13 10:30:00,164.86,165.03,164.4,164.44,26100.0,121.366,121.4911,121.0273,121.0568,26100.0
2014-03-13 10:40:00,164.43,164.47,164.03,164.08,33900.0,121.0494,121.0789,120.755,120.7918,33900.0
2014-03-13 10:50:00,164.05,164.25,163.93,164.02,38300.0,120.7697,120.9169,120.6813,120.7476,38300.0
2014-03-13 11:00:00,164.03,164.32,163.92,164.22,21600.0,120.755,120.9685,120.674,120.8948,21600.0
2014-03-13 11:10:00,164.23,164.57,164.08,164.44,18800.0,120.9022,121.1525,120.7918,121.0568,18800.0
2014-03-13 11:20:00,164.47,164.5,163.68,163.8,32800.0,121.0789,121.101,120.4973,120.5856,32800.0
2014-03-13 11:30:00,163.72,164.15,163.69,164.09,9800.0,120.5267,120.8433,120.5047,120.7991,9800.0
2014-03-13 11:40:00,164.04,164.29,164.0,164.08,11400.0,120.7623,120.9464,120.7329,120.7918,11400.0
2014-03-13 11:50:00,164.03,164.05,163.91,163.92,10700.0,120.755,120.7697,120.6666,120.674,10700.0
2014-03-13 12:00:00,163.91,163.91,163.55,163.66,17500.0,120.6666,120.6666,120.4016,120.4826,17500.0
2014-03-13 12:10:00,163.69,163.84,163.54,163.83,22500.0,120.5047,120.6151,120.3942,120.6077,22500.0
2014-03-13 12:20:00,163.8,163.8,163.52,163.52,8800.0,120.5856,120.5856,120.3795,120.3795,8800.0
2014-03-13 12:30:00,163.57,163.59,163.01,163.04,18800.0,120.4163,120.431,120.0041,120.0261,18800.0
2014-03-13 12:40:00,163.06,163.47,163.02,163.47,9900.0,120.0409,120.3427,120.0114,120.3427,9900.0
2014-03-13 12:50:00,163.48,163.51,163.04,163.12,32600.0,120.3501,120.3721,120.0261,120.085,32600.0
2014-03-13 13:00:00,163.08,163.09,162.34,162.99,43800.0,120.0556,120.063,119.5108,119.9893,43800.0
2014-03-13 13:10:00,163.01,163.13,162.85,163.02,46000.0,120.0041,120.0924,119.8863,120.0114,46000.0
2014-03-13 13:20:00,163.02,163.37,162.91,163.26,31100.0,120.0114,120.2691,119.9304,120.1881,31100.0
2014-03-13 13:30:00,163.21,163.24,162.56,162.59,17800.0,120.1513,120.1734,119.6728,119.6949,17800.0
2014-03-13 13:40:00,162.57,163.3,162.56,163.3,11800.0,119.6801,120.2176,119.6728,120.2176,11800.0
2014-03-13 13:50:00,163.2,163.3,162.92,163.25,14700.0,120.1439,120.2176,119.9378,120.1807,14700.0
2014-03-13 14:00:00,163.19,163.3,163.0,163.0,16300.0,120.1366,120.2176,119.9967,119.9967,16300.0
2014-03-13 14:10:00,162.96,163.08,162.82,162.87,21600.0,119.9673,120.0556,119.8642,119.901,21600.0
2014-03-13 14:20:00,162.85,162.98,162.71,162.98,17200.0,119.8863,119.982,119.7832,119.982,17200.0
2014-03-13 14:30:00,162.96,163.21,162.93,163.0,15500.0,119.9673,120.1513,119.9452,119.9967,15500.0
2014-03-13 14:40:00,163.02,163.18,162.6,162.73,19700.0,120.0114,120.1292,119.7022,119.7979,19700.0
2014-03-13 14:50:00,162.74,162.87,162.64,162.64,25100.0,119.8053,119.901,119.7317,119.7317,25100.0
2014-03-13 15:00:00,162.65,162.86,162.52,162.52,49300.0,119.739,119.8936,119.6433,119.6433,49300.0
2014-03-13 15:10:00,162.52,162.69,162.33,162.33,30300.0,119.6433,119.7685,119.5035,119.5035,30300.0
2014-03-13 15:20:00,162.35,162.78,162.35,162.73,30500.0,119.5182,119.8347,119.5182,119.7979,30500.0
2014-03-13 15:30:00,162.74,162.91,162.53,162.89,37400.0,119.8053,119.9304,119.6507,119.9157,37400.0
2014-03-13 15:40:00,162.88,163.18,162.88,163.16,51200.0,119.9084,120.1292,119.9084,120.1145,51200.0
2014-03-13 15:50:00,163.15,163.15,162.7,162.82,88200.0,120.1071,120.1071,119.7758,119.8642,88200.0
2014-03-14 09:30:00,162.54,163.54,162.35,163.37,77500.0,119.6581,120.3942,119.5182,120.2691,77500.0
2014-03-14 09:40:00,163.52,163.84,163.35,163.39,69700.0,120.3795,120.6151,120.2544,120.2838,69700.0
2014-03-14 09:50:00,163.42,163.64,162.78,162.84,40900.0,120.3059,120.4679,119.8347,119.8789,40900.0
2014-03-14 10:00:00,162.9,163.75,162.81,163.7,51900.0,119.9231,120.5488,119.8568,120.512,51900.0
2014-03-14 10:10:00,163.75,163.87,163.26,163.46,28300.0,120.5488,120.6372,120.1881,120.3353,28300.0
2014-03-14 10:20:00,163.38,163.62,163.15,163.46,18400.0,120.2764,120.4531,120.1071,120.3353,18400.0
2014-03-14 10:30:00,163.49,163.97,163.36,163.95,42300.0,120.3574,120.7108,120.2617,120.6961,42300.0
2014-03-14 10:40:00,164.0,164.1,163.76,163.94,19600.0,120.7329,120.8065,120.5562,120.6887,19600.0
2014-03-14 10:50:00,163.88,163.95,163.49,163.56,11500.0,120.6445,120.6961,120.3574,120.409,11500.0
2014-03-14 11:00:00,163.57,163.64,163.39,163.49,15800.0,120.4163,120.4679,120.2838,120.3574,15800.0
2014-03-14 11:10:00,163.47,163.48,163.22,163.36,21400.0,120.3427,120.3501,120.1587,120.2617,21400.0
2014-03-14 11:20:00,163.36,163.5,163.26,163.47,16400.0,120.2617,120.3648,120.1881,120.3427,16400.0
2014-03-14 11:30:00,163.52,163.88,163.46,163.88,22500.0,120.3795,120.6445,120.3353,120.6445,22500.0
2014-03-14 11:40:00,163.87,164.42,163.77,164.42,20100.0,120.6372,121.0421,120.5636,121.0421,20100.0
2014-03-14 11:50:00,164.48,164.6,164.29,164.4,15400.0,121.0862,121.1746,120.9464,121.0273,15400.0
2014-03-14 12:00:00,164.4,164.47,163.99,164.08,10000.0,121.0273,121.0789,120.7255,120.7918,10000.0
2014-03-14 12:10:00,164.13,164.33,164.06,164.11,21400.0,120.8286,120.9758,120.777,120.8139,21400.0
2014-03-14 12:20:00,164.15,164.25,163.64,163.73,13700.0,120.8433,120.9169,120.4679,120.5341,13700.0
2014-03-14 12:30:00,163.68,163.96,163.5,163.93,18400.0,120.4973,120.7034,120.3648,120.6813,18400.0
2014-03-14 12:40:00,163.9,164.3,163.88,164.2,14600.0,120.6593,120.9537,120.6445,120.8801,14600.0
2014-03-14 12:50:00,164.29,164.55,164.14,164.46,13700.0,120.9464,121.1378,120.8359,121.0715,13700.0
2014-03-14 13:00:00,164.45,164.5,164.18,164.18,19900.0,121.0642,121.101,120.8654,120.8654,19900.0
2014-03-14 13:10:00,164.2,164.32,164.14,164.14,13000.0,120.8801,120.9685,120.8359,120.8359,13000.0
2014-03-14 13:20:00,164.13,164.16,163.98,164.04,10900.0,120.8286,120.8507,120.7182,120.7623,10900.0
2014-03-14 13:30:00,164.02,164.05,163.89,163.9,6700.0,120.7476,120.7697,120.6519,120.6593,6700.0
2014-03-14 13:40:00,163.88,163.89,163.62,163.71,13500.0,120.6445,120.6519,120.4531,120.5194,13500.0
2014-03-14 13:50:00,163.71,163.89,163.52,163.59,20000.0,120.5194,120.6519,120.3795,120.431,20000.0
2014-03-14 14:00:00,163.64,163.64,163.26,163.35,43500.0,120.4679,120.4679,120.1881,120.2544,43500.0
2014-03-14 14:10:00,163.34,163.34,163.0,163.17,34200.0,120.247,120.247,119.9967,120.1218,34200.0
2014-03-14 14:20:00,163.18,163.31,162.95,163.0,27200.0,120.1292,120.2249,119.9599,119.9967,27200.0
2014-03-14 14:30:00,163.0,163.03,162.79,162.79,20900.0,119.9967,120.0188,119.8421,119.8421,20900.0
2014-03-14 14:40:00,162.82,162.83,162.51,162.6,24700.0,119.8642,119.8715,119.636,119.7022,24700.0
2014-03-14 14:50:00,162.66,162.73,162.4,162.4,25100.0,119.7464,119.7979,119.555,119.555,25100.0
2014-03-14 15:00:00,162.41,162.73,162.39,162.61,33800.0,119.5624,119.7979,119.5476,119.7096,33800.0
2014-03-14 15:10:00,162.57,162.63,162.38,162.4,19700.0,119.6801,119.7243,119.5403,119.555,19700.0
2014-03-14 15:20:00,162.41,162.64,162.39,162.54,32100.0,119.5624,119.7317,119.5476,119.6581,32100.0
2014-03-14 15:30:00,162.55,162.79,162.44,162.47,28800.0,119.6654,119.8421,119.5844,119.6065,28800.0
2014-03-14 15:40:00,162.46,162.58,162.17,162.2,56700.0,119.5992,119.6875,119.3857,119.4078,56700.0
2014-03-14 15:50:00,162.22,162.47,162.15,162.37,88900.0,119.4225,119.6065,119.3709,119.5329,88900.0
2014-03-17 09:30:00,163.44,164.0,163.08,163.58,118700.0,120.3206,120.7329,120.0556,120.4237,118700.0
2014-03-17 09:40:00,163.54,164.0,163.45,164.0,97100.0,120.3942,120.7329,120.328,120.7329,97100.0
2014-03-17 09:50:00,164.0,164.65,163.91,164.52,60600.0,120.7329,121.2114,120.6666,121.1157,60600.0
2014-03-17 10:00:00,164.49,164.6,164.2,164.48,56300.0,121.0936,121.1746,120.8801,121.0862,56300.0
2014-03-17 10:10:00,164.44,164.53,164.21,164.39,28400.0,121.0568,121.123,120.8875,121.02,28400.0
2014-03-17 10:20:00,164.39,164.39,163.92,163.92,21100.0,121.02,121.02,120.674,120.674,21100.0
2014-03-17 10:30:00,163.97,164.06,163.56,163.66,27500.0,120.7108,120.777,120.409,120.4826,27500.0
2014-03-17 10:40:00,163.69,163.84,163.26,163.43,36500.0,120.5047,120.6151,120.1881,120.3133,36500.0
2014-03-17 10:50:00,163.45,163.76,163.39,163.6,21400.0,120.328,120.5562,120.2838,120.4384,21400.0
2014-03-17 11:00:00,163.59,164.02,163.47,163.74,19900.0,120.431,120.7476,120.3427,120.5415,19900.0
2014-03-17 11:10:00,163.79,163.81,163.54,163.56,17900.0,120.5783,120.593,120.3942,120.409,17900.0
2014-03-17 11:20:00,163.56,163.59,163.23,163.33,27600.0,120.409,120.431,120.166,120.2396,27600.0
2014-03-17 11:30:00,163.36,163.61,163.36,163.52,15400.0,120.2617,120.4458,120.2617,120.3795,15400.0
2014-03-17 11:40:00,163.52,163.75,163.45,163.71,13200.0,120.3795,120.5488,120.328,120.5194,13200.0
2014-03-17 11:50:00,163.75,163.75,163.49,163.61,23100.0,120.5488,120.5488,120.3574,120.4458,23100.0
2014-03-17 12:00:00,163.64,163.83,163.56,163.75,32700.0,120.4679,120.6077,120.409,120.5488,32700.0
2014-03-17 12:10:00,163.77,164.45,163.77,164.41,19000.0,120.5636,121.0642,120.5636,121.0347,19000.0
2014-03-17 12:20:00,164.38,164.38,163.78,163.93,26500.0,121.0126,121.0126,120.5709,120.6813,26500.0
2014-03-17 12:30:00,164.04,164.22,164.04,164.09,18200.0,120.7623,120.8948,120.7623,120.7991,18200.0
2014-03-17 12:40:00,164.11,164.25,163.84,163.84,15600.0,120.8139,120.9169,120.6151,120.6151,15600.0
2014-03-17 12:50:00,163.89,164.04,163.8,164.0,12900.0,120.6519,120.7623,120.5856,120.7329,12900.0
2014-03-17 13:00:00,164.02,164.11,163.93,163.96,21100.0,120.7476,120.8139,120.6813,120.7034,21100.0
2014-03-17 13:10:00,163.95,164.05,163.88,163.94,14200.0,120.6961,120.7697,120.6445,120.6887,14200.0
2014-03-17 13:20:00,163.99,164.13,163.83,163.86,9700.0,120.7255,120.8286,120.6077,120.6298,9700.0
2014-03-17 13:30:00,163.87,163.89,163.7,163.7,30100.0,120.6372,120.6519,120.512,120.512,30100.0
2014-03-17 13:40:00,163.68,163.93,163.68,163.85,16700.0,120.4973,120.6813,120.4973,120.6224,16700.0
2014-03-17 13:50:00,163.83,163.85,163.67,163.79,26200.0,120.6077,120.6224,120.4899,120.5783,26200.0
2014-03-17 14:00:00,163.8,163.99,163.79,163.87,26900.0,120.5856,120.7255,120.5783,120.6372,26900.0
2014-03-17 14:10:00,163.85,163.87,163.7,163.7,16500.0,120.6224,120.6372,120.512,120.512,16500.0
2014-03-17 14:20:00,163.76,164.04,163.76,163.97,28900.0,120.5562,120.7623,120.5562,120.7108,28900.0
2014-03-17 14:30:00,163.99,164.01,163.78,163.78,16400.0,120.7255,120.7402,120.5709,120.5709,16400.0
2014-03-17 14:40:00,163.76,163.98,163.7,163.96,18700.0,120.5562,120.7182,120.512,120.7034,18700.0
2014-03-17 14:50:00,163.98,164.0,163.87,163.97,18100.0,120.7182,120.7329,120.6372,120.7108,18100.0
2014-03-17 15:00:00,163.96,164.25,163.94,164.16,15000.0,120.7034,120.9169,120.6887,120.8507,15000.0
2014-03-17 15:10:00,164.18,164.24,163.91,163.91,24800.0,120.8654,120.9096,120.6666,120.6666,24800.0
2014-03-17 15:20:00,163.94,163.99,163.84,163.88,26200.0,120.6887,120.7255,120.6151,120.6445,26200.0
2014-03-17 15:30:00,163.91,164.12,163.88,163.89,40700.0,120.6666,120.8212,120.6445,120.6519,40700.0
2014-03-17 15:40:00,163.91,163.95,163.74,163.87,40900.0,120.6666,120.6961,120.5415,120.6372,40900.0
2014-03-17 15:50:00,163.88,164.09,163.83,164.07,86100.0,120.6445,120.7991,120.6077,120.7844,86100.0
2014-03-18 09:30:00,164.85,165.09,164.41,164.9,57800.0,121.3586,121.5353,121.0347,121.3954,57800.0
2014-03-18 09:40:00,164.87,165.05,164.53,164.94,36500.0,121.3733,121.5059,121.123,121.4249,36500.0
2014-03-18 09:50:00,164.9,165.01,164.54,164.77,58800.0,121.3954,121.4764,121.1304,121.2997,58800.0
2014-03-18 10:00:00,164.79,164.97,164.49,164.51,19900.0,121.3145,121.447,121.0936,121.1083,19900.0
2014-03-18 10:10:00,164.53,164.75,164.48,164.69,74400.0,121.123,121.285,121.0862,121.2408,74400.0
2014-03-18 10:20:00,164.69,164.9,164.53,164.74,64000.0,121.2408,121.3954,121.123,121.2776,64000.0
2014-03-18 10:30:00,164.85,164.85,164.69,164.84,15000.0,121.3586,121.3586,121.2408,121.3513,15000.0
2014-03-18 10:40:00,164.83,164.84,164.35,164.4,20500.0,121.3439,121.3513,120.9905,121.0273,20500.0
2014-03-18 10:50:00,164.42,164.43,163.93,163.98,28000.0,121.0421,121.0494,120.6813,120.7182,28000.0
2014-03-18 11:00:00,164.0,164.22,163.96,164.17,24800.0,120.7329,120.8948,120.7034,120.858,24800.0
2014-03-18 11:10:00,164.22,164.37,164.13,164.37,26900.0,120.8948,121.0053,120.8286,121.0053,26900.0
2014-03-18 11:20:00,164.36,164.5,164.26,164.31,35500.0,120.9979,121.101,120.9243,120.9611,35500.0
2014-03-18 11:30:00,164.32,164.44,164.26,164.39,27700.0,120.9685,121.0568,120.9243,121.02,27700.0
2014-03-18 11:40:00,164.36,164.43,164.08,164.13,16600.0,120.9979,121.0494,120.7918,120.8286,16600.0
2014-03-18 11:50:00,164.26,164.31,164.14,164.22,11200.0,120.9243,120.9611,120.8359,120.8948,11200.0
2014-03-18 12:00:00,164.28,164.3,164.2,164.26,17900.0,120.939,120.9537,120.8801,120.9243,17900.0
2014-03-18 12:10:00,164.3,164.3,164.13,164.15,25600.0,120.9537,120.9537,120.8286,120.8433,25600.0
2014-03-18 12:20:00,164.16,164.17,164.0,164.11,16700.0,120.8507,120.858,120.7329,120.8139,16700.0
2014-03-18 12:30:00,164.12,164.15,164.07,164.09,11000.0,120.8212,120.8433,120.7844,120.7991,11000.0
2014-03-18 12:40:00,164.11,164.12,163.85,163.87,17000.0,120.8139,120.8212,120.6224,120.6372,17000.0
2014-03-18 12:50:00,163.88,164.02,163.87,163.98,7700.0,120.6445,120.7476,120.6372,120.7182,7700.0
2014-03-18 13:00:00,164.0,164.04,163.87,163.92,15000.0,120.7329,120.7623,120.6372,120.674,15000.0
2014-03-18 13:10:00,163.95,164.01,163.9,163.97,9100.0,120.6961,120.7402,120.6593,120.7108,9100.0
2014-03-18 13:20:00,163.98,164.07,163.98,164.02,36200.0,120.7182,120.7844,120.7182,120.7476,36200.0
2014-03-18 13:30:00,164.02,164.12,163.91,164.0,49100.0,120.7476,120.8212,120.6666,120.7329,49100.0
2014-03-18 13:40:00,164.02,164.06,163.92,163.97,39200.0,120.7476,120.777,120.674,120.7108,39200.0
2014-03-18 13:50:00,163.94,164.02,163.89,163.91,17400.0,120.6887,120.7476,120.6519,120.6666,17400.0
2014-03-18 14:00:00,163.92,164.11,163.92,164.11,16800.0,120.674,120.8139,120.674,120.8139,16800.0
2014-03-18 14:10:00,164.11,164.13,164.04,164.06,17000.0,120.8139,120.8286,120.7623,120.777,17000.0
2014-03-18 14:20:00,164.08,164.15,164.0,164.03,59700.0,120.7918,120.8433,120.7329,120.755,59700.0
2014-03-18 14:30:00,164.04,164.05,164.0,164.02,27100.0,120.7623,120.7697,120.7329,120.7476,27100.0
2014-03-18 14:40:00,164.03,164.05,163.99,164.0,52600.0,120.755,120.7697,120.7255,120.7329,52600.0
2014-03-18 14:50:00,164.0,164.07,163.99,164.02,57200.0,120.7329,120.7844,120.7255,120.7476,57200.0
2014-03-18 15:00:00,164.0,164.02,163.85,163.93,31500.0,120.7329,120.7476,120.6224,120.6813,31500.0
2014-03-18 15:10:00,163.92,163.99,163.87,163.97,41400.0,120.674,120.7255,120.6372,120.7108,41400.0
2014-03-18 15:20:00,164.0,164.03,163.93,164.01,37200.0,120.7329,120.755,120.6813,120.7402,37200.0
2014-03-18 15:30:00,164.02,164.11,163.92,164.1,43100.0,120.7476,120.8139,120.674,120.8065,43100.0
2014-03-18 15:40:00,164.11,164.21,164.09,164.13,49100.0,120.8139,120.8875,120.7991,120.8286,49100.0
2014-03-18 15:50:00,164.11,164.26,163.97,163.97,131900.0,120.8139,120.9243,120.7108,120.7108,131900.0
2014-03-19 09:30:00,164.37,164.58,163.48,163.81,105200.0,121.0053,121.1599,120.3501,120.593,105200.0
2014-03-19 09:40:00,163.82,163.91,163.53,163.76,36400.0,120.6004,120.6666,120.3869,120.5562,36400.0
2014-03-19 09:50:00,163.75,163.94,163.59,163.69,65000.0,120.5488,120.6887,120.431,120.5047,65000.0
2014-03-19 10:00:00,163.7,163.82,163.52,163.72,38200.0,120.512,120.6004,120.3795,120.5267,38200.0
2014-03-19 10:10:00,163.73,163.8,163.66,163.71,53100.0,120.5341,120.5856,120.4826,120.5194,53100.0
2014-03-19 10:20:00,163.73,163.95,163.68,163.85,50200.0,120.5341,120.6961,120.4973,120.6224,50200.0
2014-03-19 10:30:00,163.87,163.96,163.77,163.91,20900.0,120.6372,120.7034,120.5636,120.6666,20900.0
2014-03-19 10:40:00,163.92,163.95,163.83,163.95,15900.0,120.674,120.6961,120.6077,120.6961,15900.0
2014-03-19 10:50:00,163.94,163.94,163.82,163.86,36200.0,120.6887,120.6887,120.6004,120.6298,36200.0
2014-03-19 11:00:00,163.87,163.94,163.87,163.88,32000.0,120.6372,120.6887,120.6372,120.6445,32000.0
2014-03-19 11:10:00,163.9,164.01,163.84,163.88,37400.0,120.6593,120.7402,120.6151,120.6445,37400.0
2014-03-19 11:20:00,163.89,163.93,163.85,163.88,16300.0,120.6519,120.6813,120.6224,120.6445,16300.0
2014-03-19 11:30:00,163.88,163.93,163.75,163.78,13400.0,120.6445,120.6813,120.5488,120.5709,13400.0
2014-03-19 11:40:00,163.79,163.8,163.66,163.74,13800.0,120.5783,120.5856,120.4826,120.5415,13800.0
2014-03-19 11:50:00,163.75,163.8,163.64,163.76,29000.0,120.5488,120.5856,120.4679,120.5562,29000.0
2014-03-19 12:00:00,163.76,163.8,163.66,163.75,39000.0,120.5562,120.5856,120.4826,120.5488,39000.0
2014-03-19 12:10:00,163.71,163.71,163.55,163.61,14200.0,120.5194,120.5194,120.4016,120.4458,14200.0
2014-03-19 12:20:00,163.6,163.62,163.48,163.48,32700.0,120.4384,120.4531,120.3501,120.3501,32700.0
2014-03-19 12:30:00,163.46,163.48,163.24,163.31,18800.0,120.3353,120.3501,120.1734,120.2249,18800.0
2014-03-19 12:40:00,163.33,163.38,163.21,163.38,15700.0,120.2396,120.2764,120.1513,120.2764,15700.0
2014-03-19 12:50:00,163.42,163.47,163.36,163.39,8100.0,120.3059,120.3427,120.2617,120.2838,8100.0
2014-03-19 13:00:00,163.39,163.5,163.38,163.39,10000.0,120.2838,120.3648,120.2764,120.2838,10000.0
2014-03-19 13:10:00,163.41,163.58,163.41,163.58,12800.0,120.2985,120.4237,120.2985,120.4237,12800.0
2014-03-19 13:20:00,163.59,163.66,163.46,163.51,37500.0,120.431,120.4826,120.3353,120.3721,37500.0
2014-03-19 13:30:00,163.5,163.53,163.4,163.43,22400.0,120.3648,120.3869,120.2912,120.3133,22400.0
2014-03-19 13:40:00,163.43,163.51,163.39,163.4,13300.0,120.3133,120.3721,120.2838,120.2912,13300.0
2014-03-19 13:50:00,163.41,163.57,163.4,163.52,7600.0,120.2985,120.4163,120.2912,120.3795,7600.0
2014-03-19 14:00:00,163.52,163.52,162.35,162.64,39000.0,120.3795,120.3795,119.5182,119.7317,39000.0
2014-03-19 14:10:00,162.56,162.88,162.33,162.79,36400.0,119.6728,119.9084,119.5035,119.8421,36400.0
2014-03-19 14:20:00,162.77,162.86,162.48,162.53,25700.0,119.8274,119.8936,119.6139,119.6507,25700.0
2014-03-19 14:30:00,162.57,162.74,162.27,162.29,38300.0,119.6801,119.8053,119.4593,119.474,38300.0
2014-03-19 14:40:00,162.39,162.41,161.75,161.96,70000.0,119.5476,119.5624,119.0765,119.2311,70000.0
2014-03-19 14:50:00,161.92,162.05,161.84,161.98,50200.0,119.2016,119.2973,119.1427,119.2458,50200.0
2014-03-19 15:00:00,161.96,162.03,160.51,160.57,62100.0,119.2311,119.2826,118.1636,118.2078,62100.0
2014-03-19 15:10:00,160.6,160.84,160.01,160.77,81300.0,118.2299,118.4066,117.7955,118.355,81300.0
2014-03-19 15:20:00,160.79,161.0,160.73,160.97,55600.0,118.3698,118.5243,118.3256,118.5023,55600.0
2014-03-19 15:30:00,160.97,161.49,160.94,161.18,71200.0,118.5023,118.8851,118.4802,118.6569,71200.0
2014-03-19 15:40:00,161.18,161.68,161.18,161.51,79700.0,118.6569,119.0249,118.6569,118.8998,79700.0
2014-03-19 15:50:00,161.5,161.67,160.87,160.89,272100.0,118.8924,119.0176,118.4286,118.4434,272100.0
2014-03-20 09:30:00,161.12,162.47,160.9,161.94,241500.0,118.6127,119.6065,118.4507,119.2164,241500.0
2014-03-20 09:40:00,161.94,162.2,160.74,161.0,67500.0,119.2164,119.4078,118.3329,118.5243,67500.0
2014-03-20 09:50:00,160.95,161.06,160.62,161.01,87100.0,118.4875,118.5685,118.2446,118.5317,87100.0
2014-03-20 10:00:00,161.02,161.34,160.69,161.32,44900.0,118.5391,118.7746,118.2961,118.7599,44900.0
2014-03-20 10:10:00,161.43,161.63,161.14,161.38,42800.0,118.8409,118.9881,118.6274,118.8041,42800.0
2014-03-20 10:20:00,161.39,161.41,160.57,160.63,34700.0,118.8115,118.8262,118.2078,118.252,34700.0
2014-03-20 10:30:00,160.64,160.99,160.63,160.71,35900.0,118.2593,118.517,118.252,118.3109,35900.0
2014-03-20 10:40:00,160.76,160.77,160.48,160.49,66900.0,118.3477,118.355,118.1415,118.1489,66900.0
2014-03-20 10:50:00,160.52,160.53,160.06,160.11,48200.0,118.171,118.1783,117.8323,117.8692,48200.0
2014-03-20 11:00:00,160.1,160.12,159.61,159.98,77400.0,117.8618,117.8765,117.5011,117.7734,77400.0
2014-03-20 11:10:00,160.0,160.16,159.62,160.02,33100.0,117.7882,117.906,117.5084,117.8029,33100.0
2014-03-20 11:20:00,160.05,160.16,159.86,160.13,35900.0,117.825,117.906,117.6851,117.8839,35900.0
2014-03-20 11:30:00,160.12,160.15,159.51,159.62,125000.0,117.8765,117.8986,117.4274,117.5084,125000.0
2014-03-20 11:40:00,159.62,159.71,159.37,159.62,62700.0,117.5084,117.5747,117.3244,117.5084,62700.0
2014-03-20 11:50:00,159.65,159.86,159.64,159.85,23900.0,117.5305,117.6851,117.5231,117.6777,23900.0
2014-03-20 12:00:00,159.85,160.07,159.74,159.96,25300.0,117.6777,117.8397,117.5968,117.7587,25300.0
2014-03-20 12:10:00,159.99,160.21,159.99,160.03,29200.0,117.7808,117.9428,117.7808,117.8103,29200.0
2014-03-20 12:20:00,160.05,160.31,159.99,159.99,99600.0,117.825,118.0164,117.7808,117.7808,99600.0
2014-03-20 12:30:00,159.99,160.12,159.93,159.96,80100.0,117.7808,117.8765,117.7366,117.7587,80100.0
2014-03-20 12:40:00,159.95,160.03,159.92,160.0,53600.0,117.7514,117.8103,117.7293,117.7882,53600.0
2014-03-20 12:50:00,160.0,160.02,159.95,160.01,57600.0,117.7882,117.8029,117.7514,117.7955,57600.0
2014-03-20 13:00:00,160.0,160.15,159.97,160.1,220800.0,117.7882,117.8986,117.7661,117.8618,220800.0
2014-03-20 13:10:00,160.1,160.25,159.96,159.98,115000.0,117.8618,117.9722,117.7587,117.7734,115000.0
2014-03-20 13:20:00,159.98,160.02,159.74,159.85,48800.0,117.7734,117.8029,117.5968,117.6777,48800.0
2014-03-20 13:30:00,159.87,160.01,159.83,159.92,41200.0,117.6925,117.7955,117.663,117.7293,41200.0
2014-03-20 13:40:00,159.93,160.0,159.75,159.92,102300.0,117.7366,117.7882,117.6041,117.7293,102300.0
2014-03-20 13:50:00,159.94,159.99,159.83,159.85,38700.0,117.744,117.7808,117.663,117.6777,38700.0
2014-03-20 14:00:00,159.85,159.87,159.73,159.79,60700.0,117.6777,117.6925,117.5894,117.6336,60700.0
2014-03-20 14:10:00,159.8,159.91,159.79,159.88,64100.0,117.6409,117.7219,117.6336,117.6998,64100.0
2014-03-20 14:20:00,159.88,160.03,159.88,159.95,44900.0,117.6998,117.8103,117.6998,117.7514,44900.0
2014-03-20 14:30:00,159.97,159.99,159.75,159.77,48600.0,117.7661,117.7808,117.6041,117.6189,48600.0
2014-03-20 14:40:00,159.77,159.77,159.49,159.57,79700.0,117.6189,117.6189,117.4127,117.4716,79700.0
2014-03-20 14:50:00,159.57,159.82,159.54,159.72,38000.0,117.4716,117.6557,117.4495,117.582,38000.0
2014-03-20 15:00:00,159.72,159.87,159.69,159.86,52300.0,117.582,117.6925,117.56,117.6851,52300.0
2014-03-20 15:10:00,159.87,159.87,159.8,159.83,47000.0,117.6925,117.6925,117.6409,117.663,47000.0
2014-03-20 15:20:00,159.84,159.89,159.6,159.62,55100.0,117.6704,117.7072,117.4937,117.5084,55100.0
2014-03-20 15:30:00,159.62,159.97,159.62,159.94,65500.0,117.5084,117.7661,117.5084,117.744,65500.0
2014-03-20 15:40:00,159.94,159.98,159.82,159.88,76900.0,117.744,117.7734,117.6557,117.6998,76900.0
2014-03-20 15:50:00,159.89,159.94,159.56,159.92,175300.0,117.7072,117.744,117.4643,117.7293,175300.0
2014-03-21 09:30:00,161.0,161.37,160.01,160.36,362400.0,118.5243,118.7967,117.7955,118.0532,362400.0
2014-03-21 09:40:00,160.36,160.45,159.83,159.99,93000.0,118.0532,118.1195,117.663,117.7808,93000.0
2014-03-21 09:50:00,159.99,160.16,159.9,159.92,78800.0,117.7808,117.906,117.7146,117.7293,78800.0
2014-03-21 10:00:00,160.02,160.26,159.67,159.86,72000.0,117.8029,117.9796,117.5452,117.6851,72000.0
2014-03-21 10:10:00,159.93,160.44,159.91,160.1,72200.0,117.7366,118.1121,117.7219,117.8618,72200.0
2014-03-21 10:20:00,160.04,160.32,159.97,160.28,57500.0,117.8176,118.0237,117.7661,117.9943,57500.0
2014-03-21 10:30:00,160.19,160.39,160.14,160.32,32200.0,117.928,118.0753,117.8912,118.0237,32200.0
2014-03-21 10:40:00,160.3,160.39,160.25,160.3,47500.0,118.009,118.0753,117.9722,118.009,47500.0
2014-03-21 10:50:00,160.28,160.4,160.21,160.36,33700.0,117.9943,118.0826,117.9428,118.0532,33700.0
2014-03-21 11:00:00,160.39,160.42,160.23,160.3,29400.0,118.0753,118.0974,117.9575,118.009,29400.0
2014-03-21 11:10:00,160.31,160.42,160.28,160.36,36400.0,118.0164,118.0974,117.9943,118.0532,36400.0
2014-03-21 11:20:00,160.37,160.45,160.26,160.34,29600.0,118.0606,118.1195,117.9796,118.0385,29600.0
2014-03-21 11:30:00,160.34,160.47,160.3,160.47,33600.0,118.0385,118.1342,118.009,118.1342,33600.0
2014-03-21 11:40:00,160.41,160.47,160.2,160.21,43300.0,118.09,118.1342,117.9354,117.9428,43300.0
2014-03-21 11:50:00,160.2,160.3,160.14,160.28,42200.0,117.9354,118.009,117.8912,117.9943,42200.0
2014-03-21 12:00:00,160.25,160.37,160.2,160.35,29700.0,117.9722,118.0606,117.9354,118.0458,29700.0
2014-03-21 12:10:00,160.38,160.4,160.17,160.2,34500.0,118.0679,118.0826,117.9133,117.9354,34500.0
2014-03-21 12:20:00,160.19,160.26,160.05,160.15,36400.0,117.928,117.9796,117.825,117.8986,36400.0
2014-03-21 12:30:00,160.15,160.26,160.11,160.17,33700.0,117.8986,117.9796,117.8692,117.9133,33700.0
2014-03-21 12:40:00,160.16,160.3,160.09,160.11,47300.0,117.906,118.009,117.8544,117.8692,47300.0
2014-03-21 12:50:00,160.09,160.1,159.86,159.87,27400.0,117.8544,117.8618,117.6851,117.6925,27400.0
2014-03-21 13:00:00,159.84,159.99,159.81,159.96,20100.0,117.6704,117.7808,117.6483,117.7587,20100.0
2014-03-21 13:10:00,159.96,159.97,159.76,159.85,20800.0,117.7587,117.7661,117.6115,117.6777,20800.0
2014-03-21 13:20:00,159.87,159.89,159.52,159.66,20900.0,117.6925,117.7072,117.4348,117.5379,20900.0
2014-03-21 13:30:00,159.61,159.66,159.42,159.53,26400.0,117.5011,117.5379,117.3612,117.4422,26400.0
2014-03-21 13:40:00,159.51,159.55,159.3,159.38,13500.0,117.4274,117.4569,117.2728,117.3317,13500.0
2014-03-21 13:50:00,159.38,159.66,159.37,159.43,23600.0,117.3317,117.5379,117.3244,117.3686,23600.0
2014-03-21 14:00:00,159.42,159.6,159.37,159.56,36000.0,117.3612,117.4937,117.3244,117.4643,36000.0
2014-03-21 14:10:00,159.6,159.71,159.53,159.54,28700.0,117.4937,117.5747,117.4422,117.4495,28700.0
2014-03-21 14:20:00,159.54,159.64,159.46,159.51,30700.0,117.4495,117.5231,117.3906,117.4274,30700.0
2014-03-21 14:30:00,159.48,159.79,159.44,159.76,29700.0,117.4054,117.6336,117.3759,117.6115,29700.0
2014-03-21 14:40:00,159.76,159.83,159.67,159.8,28700.0,117.6115,117.663,117.5452,117.6409,28700.0
2014-03-21 14:50:00,159.8,159.85,159.73,159.78,35600.0,117.6409,117.6777,117.5894,117.6262,35600.0
2014-03-21 15:00:00,159.77,159.77,159.3,159.52,44000.0,117.6189,117.6189,117.2728,117.4348,44000.0
2014-03-21 15:10:00,159.52,159.59,159.08,159.08,49600.0,117.4348,117.4863,117.1109,117.1109,49600.0
2014-03-21 15:20:00,159.07,159.45,158.91,159.44,87000.0,117.1035,117.3833,116.9857,117.3759,87000.0
2014-03-21 15:30:00,159.42,159.42,159.09,159.11,65300.0,117.3612,117.3612,117.1183,117.133,65300.0
2014-03-21 15:40:00,159.1,159.27,158.93,159.06,141600.0,117.1256,117.2508,117.0005,117.0962,141600.0
2014-03-21 15:50:00,159.05,159.35,158.85,158.92,339500.0,117.0888,117.3097,116.9416,116.9931,339500.0
2014-03-24 09:30:00,158.53,159.25,158.0,159.14,155500.0,116.706,117.236,116.3158,117.1551,155500.0
2014-03-24 09:40:00,159.17,159.37,158.96,159.37,44600.0,117.1771,117.3244,117.0225,117.3244,44600.0
2014-03-24 09:50:00,159.28,159.36,158.73,158.77,56500.0,117.2581,117.317,116.8532,116.8827,56500.0
2014-03-24 10:00:00,158.74,158.74,157.61,157.87,42000.0,116.8606,116.8606,116.0287,116.2201,42000.0
2014-03-24 10:10:00,157.8,158.01,157.5,157.65,55600.0,116.1686,116.3232,115.9477,116.0582,55600.0
2014-03-24 10:20:00,157.62,157.9,157.51,157.61,70500.0,116.0361,116.2422,115.9551,116.0287,70500.0
2014-03-24 10:30:00,157.59,157.62,157.29,157.42,28700.0,116.014,116.0361,115.7931,115.8888,28700.0
2014-03-24 10:40:00,157.45,157.67,157.22,157.23,42000.0,115.9109,116.0729,115.7416,115.749,42000.0
2014-03-24 10:50:00,157.26,157.47,157.06,157.29,38100.0,115.771,115.9256,115.6238,115.7931,38100.0
2014-03-24 11:00:00,157.28,157.37,157.01,157.34,33100.0,115.7858,115.852,115.587,115.8299,33100.0
2014-03-24 11:10:00,157.34,157.51,157.28,157.4,25800.0,115.8299,115.9551,115.7858,115.8741,25800.0
2014-03-24 11:20:00,157.37,157.56,157.29,157.54,25000.0,115.852,115.9919,115.7931,115.9772,25000.0
2014-03-24 11:30:00,157.51,157.53,157.25,157.33,28000.0,115.9551,115.9698,115.7637,115.8226,28000.0
2014-03-24 11:40:00,157.37,157.45,157.16,157.28,26400.0,115.852,115.9109,115.6974,115.7858,26400.0
2014-03-24 11:50:00,157.28,157.41,157.14,157.27,27300.0,115.7858,115.8815,115.6827,115.7784,27300.0
2014-03-24 12:00:00,157.29,157.7,157.25,157.67,24200.0,115.7931,116.095,115.7637,116.0729,24200.0
2014-03-24 12:10:00,157.72,157.72,157.4,157.55,40900.0,116.1097,116.1097,115.8741,115.9845,40900.0
2014-03-24 12:20:00,157.49,157.85,157.25,157.26,63000.0,115.9404,116.2054,115.7637,115.771,63000.0
2014-03-24 12:30:00,157.29,157.43,157.12,157.22,16100.0,115.7931,115.8962,115.668,115.7416,16100.0
2014-03-24 12:40:00,157.25,157.29,157.03,157.07,23900.0,115.7637,115.7931,115.6017,115.6312,23900.0
2014-03-24 12:50:00,157.07,157.3,157.06,157.19,31300.0,115.6312,115.8005,115.6238,115.7195,31300.0
2014-03-24 13:00:00,157.19,157.57,157.19,157.33,38500.0,115.7195,115.9993,115.7195,115.8226,38500.0
2014-03-24 13:10:00,157.34,157.48,157.25,157.34,19700.0,115.8299,115.933,115.7637,115.8299,19700.0
2014-03-24 13:20:00,157.39,157.58,157.32,157.44,45200.0,115.8668,116.0066,115.8152,115.9036,45200.0
2014-03-24 13:30:00,157.46,157.87,157.46,157.66,21300.0,115.9183,116.2201,115.9183,116.0655,21300.0
2014-03-24 13:40:00,157.67,158.01,157.66,157.95,21000.0,116.0729,116.3232,116.0655,116.279,21000.0
2014-03-24 13:50:00,157.96,158.02,157.85,157.96,22100.0,116.2864,116.3305,116.2054,116.2864,22100.0
2014-03-24 14:00:00,157.93,158.15,157.93,158.04,23500.0,116.2643,116.4262,116.2643,116.3453,23500.0
2014-03-24 14:10:00,158.06,158.24,158.0,158.04,22800.0,116.36,116.4925,116.3158,116.3453,22800.0
2014-03-24 14:20:00,158.01,158.32,158.01,158.22,27600.0,116.3232,116.5514,116.3232,116.4778,27600.0
2014-03-24 14:30:00,158.23,158.28,158.0,158.07,30700.0,116.4851,116.5219,116.3158,116.3674,30700.0
2014-03-24 14:40:00,158.08,158.3,158.08,158.21,39200.0,116.3747,116.5367,116.3747,116.4704,39200.0
2014-03-24 14:50:00,158.21,158.32,158.06,158.12,25000.0,116.4704,116.5514,116.36,116.4042,25000.0
2014-03-24 15:00:00,158.12,158.36,158.08,158.24,25100.0,116.4042,116.5808,116.3747,116.4925,25100.0
2014-03-24 15:10:00,158.22,158.23,157.92,158.12,37700.0,116.4778,116.4851,116.2569,116.4042,37700.0
2014-03-24 15:20:00,158.11,158.48,158.11,158.48,37500.0,116.3968,116.6692,116.3968,116.6692,37500.0
2014-03-24 15:30:00,158.48,158.67,158.47,158.54,46200.0,116.6692,116.8091,116.6618,116.7134,46200.0
2014-03-24 15:40:00,158.54,158.55,158.29,158.45,57300.0,116.7134,116.7207,116.5293,116.6471,57300.0
2014-03-24 15:50:00,158.43,158.44,158.16,158.19,94400.0,116.6324,116.6397,116.4336,116.4557,94400.0
2014-03-25 09:30:00,158.75,159.89,158.58,159.88,77000.0,116.868,117.7072,116.7428,117.6998,77000.0
2014-03-25 09:40:00,159.88,160.0,159.53,159.95,71100.0,117.6998,117.7882,117.4422,117.7514,71100.0
2014-03-25 09:50:00,159.94,160.3,159.82,160.05,99000.0,117.744,118.009,117.6557,117.825,99000.0
2014-03-25 10:00:00,160.06,160.4,159.57,160.4,67400.0,117.8323,118.0826,117.4716,118.0826,67400.0
2014-03-25 10:10:00,160.42,160.45,160.05,160.24,35900.0,118.0974,118.1195,117.825,117.9649,35900.0
2014-03-25 10:20:00,160.26,160.3,159.73,159.87,24000.0,117.9796,118.009,117.5894,117.6925,24000.0
2014-03-25 10:30:00,159.89,160.02,159.66,159.66,32100.0,117.7072,117.8029,117.5379,117.5379,32100.0
2014-03-25 10:40:00,159.67,159.8,159.34,159.34,24400.0,117.5452,117.6409,117.3023,117.3023,24400.0
2014-03-25 10:50:00,159.28,159.51,159.19,159.44,36200.0,117.2581,117.4274,117.1919,117.3759,36200.0
2014-03-25 11:00:00,159.43,159.8,159.35,159.79,30200.0,117.3686,117.6409,117.3097,117.6336,30200.0
2014-03-25 11:10:00,159.79,160.13,159.63,160.07,53300.0,117.6336,117.8839,117.5158,117.8397,53300.0
2014-03-25 11:20:00,160.1,160.13,159.81,159.9,30400.0,117.8618,117.8839,117.6483,117.7146,30400.0
2014-03-25 11:30:00,159.87,159.89,159.5,159.7,33000.0,117.6925,117.7072,117.4201,117.5673,33000.0
2014-03-25 11:40:00,159.73,159.96,159.7,159.8,23200.0,117.5894,117.7587,117.5673,117.6409,23200.0
2014-03-25 11:50:00,159.79,159.96,159.6,159.9,37900.0,117.6336,117.7587,117.4937,117.7146,37900.0
2014-03-25 12:00:00,159.82,159.96,159.64,159.95,22400.0,117.6557,117.7587,117.5231,117.7514,22400.0
2014-03-25 12:10:00,159.92,160.1,159.92,159.98,18500.0,117.7293,117.8618,117.7293,117.7734,18500.0
2014-03-25 12:20:00,159.99,160.1,159.75,159.92,16900.0,117.7808,117.8618,117.6041,117.7293,16900.0
2014-03-25 12:30:00,159.89,160.29,159.86,160.28,31700.0,117.7072,118.0017,117.6851,117.9943,31700.0
2014-03-25 12:40:00,160.28,160.4,160.09,160.16,21500.0,117.9943,118.0826,117.8544,117.906,21500.0
2014-03-25 12:50:00,160.16,160.39,160.15,160.31,24500.0,117.906,118.0753,117.8986,118.0164,24500.0
2014-03-25 13:00:00,160.32,160.34,160.17,160.33,19900.0,118.0237,118.0385,117.9133,118.0311,19900.0
2014-03-25 13:10:00,160.32,160.35,160.21,160.32,23200.0,118.0237,118.0458,117.9428,118.0237,23200.0
2014-03-25 13:20:00,160.37,160.55,160.35,160.49,44200.0,118.0606,118.1931,118.0458,118.1489,44200.0
2014-03-25 13:30:00,160.49,160.62,160.49,160.62,19000.0,118.1489,118.2446,118.1489,118.2446,19000.0
2014-03-25 13:40:00,160.61,160.67,160.51,160.6,22800.0,118.2372,118.2814,118.1636,118.2299,22800.0
2014-03-25 13:50:00,160.57,160.63,160.46,160.63,24600.0,118.2078,118.252,118.1268,118.252,24600.0
2014-03-25 14:00:00,160.64,161.05,160.64,161.03,45400.0,118.2593,118.5612,118.2593,118.5464,45400.0
2014-03-25 14:10:00,161.04,161.13,160.7,160.72,67000.0,118.5538,118.6201,118.3035,118.3182,67000.0
2014-03-25 14:20:00,160.67,160.89,160.67,160.67,50600.0,118.2814,118.4434,118.2814,118.2814,50600.0
2014-03-25 14:30:00,160.69,160.78,160.61,160.63,17200.0,118.2961,118.3624,118.2372,118.252,17200.0
2014-03-25 14:40:00,160.63,160.65,160.48,160.53,23500.0,118.252,118.2667,118.1415,118.1783,23500.0
2014-03-25 14:50:00,160.5,160.56,160.43,160.47,29100.0,118.1563,118.2004,118.1047,118.1342,29100.0
2014-03-25 15:00:00,160.49,160.49,160.15,160.21,42100.0,118.1489,118.1489,117.8986,117.9428,42100.0
2014-03-25 15:10:00,160.23,160.52,160.2,160.5,27300.0,117.9575,118.171,117.9354,118.1563,27300.0
2014-03-25 15:20:00,160.51,160.6,160.37,160.48,33300.0,118.1636,118.2299,118.0606,118.1415,33300.0
2014-03-25 15:30:00,160.51,160.63,160.39,160.51,56900.0,118.1636,118.252,118.0753,118.1636,56900.0
2014-03-25 15:40:00,160.5,160.7,160.48,160.58,48300.0,118.1563,118.3035,118.1415,118.2152,48300.0
2014-03-25 15:50:00,160.59,160.73,160.48,160.61,138900.0,118.2225,118.3256,118.1415,118.2372,138900.0
2014-03-26 09:30:00,160.84,162.0,160.84,161.91,90700.0,118.4066,119.2605,118.4066,119.1943,90700.0
2014-03-26 09:40:00,161.87,161.95,161.25,161.52,22400.0,119.1648,119.2237,118.7084,118.9072,22400.0
2014-03-26 09:50:00,161.61,161.63,160.94,160.99,30400.0,118.9734,118.9881,118.4802,118.517,30400.0
2014-03-26 10:00:00,160.94,161.53,160.88,161.53,19600.0,118.4802,118.9145,118.436,118.9145,19600.0
2014-03-26 10:10:00,161.43,161.66,161.31,161.31,18600.0,118.8409,119.0102,118.7526,118.7526,18600.0
2014-03-26 10:20:00,161.41,161.42,160.96,161.06,30700.0,118.8262,118.8335,118.4949,118.5685,30700.0
2014-03-26 10:30:00,160.98,161.31,160.96,161.14,14500.0,118.5096,118.7526,118.4949,118.6274,14500.0
2014-03-26 10:40:00,161.07,161.4,161.07,161.4,31200.0,118.5759,118.8188,118.5759,118.8188,31200.0
2014-03-26 10:50:00,161.35,161.44,161.0,161.0,20500.0,118.782,118.8483,118.5243,118.5243,20500.0
2014-03-26 11:00:00,161.0,161.48,160.89,161.36,22700.0,118.5243,118.8777,118.4434,118.7894,22700.0
2014-03-26 11:10:00,161.36,161.53,161.28,161.3,18600.0,118.7894,118.9145,118.7305,118.7452,18600.0
2014-03-26 11:20:00,161.28,161.42,161.28,161.33,10400.0,118.7305,118.8335,118.7305,118.7673,10400.0
2014-03-26 11:30:00,161.35,161.44,161.31,161.32,18100.0,118.782,118.8483,118.7526,118.7599,18100.0
2014-03-26 11:40:00,161.29,161.33,161.0,161.13,17800.0,118.7378,118.7673,118.5243,118.6201,17800.0
2014-03-26 11:50:00,161.13,161.35,161.1,161.35,17100.0,118.6201,118.782,118.598,118.782,17100.0
2014-03-26 12:00:00,161.31,161.5,161.16,161.44,17900.0,118.7526,118.8924,118.6421,118.8483,17900.0
2014-03-26 12:10:00,161.47,161.54,161.33,161.44,12600.0,118.8703,118.9219,118.7673,118.8483,12600.0
2014-03-26 12:20:00,161.46,161.68,161.43,161.63,23100.0,118.863,119.0249,118.8409,118.9881,23100.0
2014-03-26 12:30:00,161.6,161.85,161.41,161.68,16800.0,118.9661,119.1501,118.8262,119.0249,16800.0
2014-03-26 12:40:00,161.65,161.83,161.61,161.81,15400.0,119.0029,119.1354,118.9734,119.1206,15400.0
2014-03-26 12:50:00,161.78,162.09,161.78,161.88,17600.0,119.0986,119.3268,119.0986,119.1722,17600.0
2014-03-26 13:00:00,161.9,161.97,161.72,161.74,20000.0,119.1869,119.2384,119.0544,119.0691,20000.0
2014-03-26 13:10:00,161.75,161.85,161.62,161.63,17200.0,119.0765,119.1501,118.9808,118.9881,17200.0
2014-03-26 13:20:00,161.63,161.67,161.26,161.28,13800.0,118.9881,119.0176,118.7158,118.7305,13800.0
2014-03-26 13:30:00,161.23,161.28,161.07,161.18,32100.0,118.6937,118.7305,118.5759,118.6569,32100.0
2014-03-26 13:40:00,161.1,161.1,160.7,160.72,22500.0,118.598,118.598,118.3035,118.3182,22500.0
2014-03-26 13:50:00,160.75,161.12,160.66,161.04,16800.0,118.3403,118.6127,118.274,118.5538,16800.0
2014-03-26 14:00:00,161.02,161.16,160.8,161.03,13800.0,118.5391,118.6421,118.3771,118.5464,13800.0
2014-03-26 14:10:00,160.99,161.02,160.51,160.65,15200.0,118.517,118.5391,118.1636,118.2667,15200.0
2014-03-26 14:20:00,160.58,160.87,160.58,160.87,11000.0,118.2152,118.4286,118.2152,118.4286,11000.0
2014-03-26 14:30:00,160.83,160.9,160.65,160.67,30300.0,118.3992,118.4507,118.2667,118.2814,30300.0
2014-03-26 14:40:00,160.7,160.94,160.66,160.86,24500.0,118.3035,118.4802,118.274,118.4213,24500.0
2014-03-26 14:50:00,160.87,161.1,160.79,161.07,20700.0,118.4286,118.598,118.3698,118.5759,20700.0
2014-03-26 15:00:00,161.08,161.17,160.86,160.94,17100.0,118.5832,118.6495,118.4213,118.4802,17100.0
2014-03-26 15:10:00,160.94,160.95,160.58,160.61,15700.0,118.4802,118.4875,118.2152,118.2372,15700.0
2014-03-26 15:20:00,160.6,160.61,160.33,160.36,19500.0,118.2299,118.2372,118.0311,118.0532,19500.0
2014-03-26 15:30:00,160.38,160.54,160.27,160.29,18400.0,118.0679,118.1857,117.9869,118.0017,18400.0
2014-03-26 15:40:00,160.33,160.33,159.92,159.92,42000.0,118.0311,118.0311,117.7293,117.7293,42000.0
2014-03-26 15:50:00,159.91,159.95,159.62,159.64,70600.0,117.7219,117.7514,117.5084,117.5231,70600.0
2014-03-27 09:30:00,159.29,159.49,158.06,158.28,52800.0,117.2655,117.4127,116.36,116.5219,52800.0
2014-03-27 09:40:00,158.2,158.64,158.02,158.47,125800.0,116.4631,116.787,116.3305,116.6618,125800.0
2014-03-27 09:50:00,158.4,158.81,158.31,158.51,58100.0,116.6103,116.9121,116.544,116.6913,58100.0
2014-03-27 10:00:00,158.59,159.42,158.5,159.42,25300.0,116.7502,117.3612,116.6839,117.3612,25300.0
2014-03-27 10:10:00,159.5,159.55,159.06,159.26,17400.0,117.4201,117.4569,117.0962,117.2434,17400.0
2014-03-27 10:20:00,159.28,159.56,159.21,159.28,23900.0,117.2581,117.4643,117.2066,117.2581,23900.0
2014-03-27 10:30:00,159.32,159.8,159.32,159.53,18500.0,117.2876,117.6409,117.2876,117.4422,18500.0
2014-03-27 10:40:00,159.53,159.82,159.48,159.81,11900.0,117.4422,117.6557,117.4054,117.6483,11900.0
2014-03-27 10:50:00,159.71,159.95,159.53,159.8,18800.0,117.5747,117.7514,117.4422,117.6409,18800.0
2014-03-27 11:00:00,159.84,159.95,159.63,159.63,18000.0,117.6704,117.7514,117.5158,117.5158,18000.0
2014-03-27 11:10:00,159.6,159.86,159.51,159.76,20300.0,117.4937,117.6851,117.4274,117.6115,20300.0
2014-03-27 11:20:00,159.79,159.94,159.47,159.47,28100.0,117.6336,117.744,117.398,117.398,28100.0
2014-03-27 11:30:00,159.45,159.45,158.86,159.12,18000.0,117.3833,117.3833,116.9489,117.1403,18000.0
2014-03-27 11:40:00,159.1,159.11,158.9,158.99,11900.0,117.1256,117.133,116.9784,117.0446,11900.0
2014-03-27 11:50:00,158.96,159.18,158.73,159.16,31100.0,117.0225,117.1845,116.8532,117.1698,31100.0
2014-03-27 12:00:00,159.17,159.27,158.74,158.74,16300.0,117.1771,117.2508,116.8606,116.8606,16300.0
2014-03-27 12:10:00,158.78,159.26,158.73,159.06,18200.0,116.89,117.2434,116.8532,117.0962,18200.0
2014-03-27 12:20:00,159.01,159.23,158.97,159.18,14200.0,117.0594,117.2213,117.0299,117.1845,14200.0
2014-03-27 12:30:00,159.22,159.34,159.11,159.13,32500.0,117.214,117.3023,117.133,117.1477,32500.0
2014-03-27 12:40:00,159.15,159.29,159.02,159.16,11900.0,117.1624,117.2655,117.0667,117.1698,11900.0
2014-03-27 12:50:00,159.15,159.31,159.11,159.3,17800.0,117.1624,117.2802,117.133,117.2728,17800.0
2014-03-27 13:00:00,159.27,159.53,159.21,159.42,21200.0,117.2508,117.4422,117.2066,117.3612,21200.0
2014-03-27 13:10:00,159.35,159.38,159.03,159.06,12800.0,117.3097,117.3317,117.0741,117.0962,12800.0
2014-03-27 13:20:00,159.07,159.36,159.01,159.24,13700.0,117.1035,117.317,117.0594,117.2287,13700.0
2014-03-27 13:30:00,159.26,159.28,158.87,159.04,13300.0,117.2434,117.2581,116.9563,117.0814,13300.0
2014-03-27 13:40:00,159.04,159.34,158.98,159.01,35500.0,117.0814,117.3023,117.0373,117.0594,35500.0
2014-03-27 13:50:00,158.97,159.09,158.88,159.09,17300.0,117.0299,117.1183,116.9637,117.1183,17300.0
2014-03-27 14:00:00,159.08,159.16,158.82,159.02,14500.0,117.1109,117.1698,116.9195,117.0667,14500.0
2014-03-27 14:10:00,159.04,159.19,158.76,158.87,15100.0,117.0814,117.1919,116.8753,116.9563,15100.0
2014-03-27 14:20:00,158.89,159.21,158.88,159.15,18800.0,116.971,117.2066,116.9637,117.1624,18800.0
2014-03-27 14:30:00,159.14,159.23,158.92,158.96,25700.0,117.1551,117.2213,116.9931,117.0225,25700.0
2014-03-27 14:40:00,158.98,159.03,158.83,158.92,15000.0,117.0373,117.0741,116.9268,116.9931,15000.0
2014-03-27 14:50:00,158.89,158.92,158.71,158.79,17000.0,116.971,116.9931,116.8385,116.8974,17000.0
2014-03-27 15:00:00,158.73,158.78,158.52,158.56,31200.0,116.8532,116.89,116.6986,116.7281,31200.0
2014-03-27 15:10:00,158.57,158.78,158.49,158.59,51100.0,116.7354,116.89,116.6765,116.7502,51100.0
2014-03-27 15:20:00,158.6,158.91,158.6,158.82,24100.0,116.7575,116.9857,116.7575,116.9195,24100.0
2014-03-27 15:30:00,158.87,158.97,158.75,158.96,23100.0,116.9563,117.0299,116.868,117.0225,23100.0
2014-03-27 15:40:00,158.98,158.99,158.64,158.68,44100.0,117.0373,117.0446,116.787,116.8164,44100.0
2014-03-27 15:50:00,158.67,158.93,158.65,158.83,204100.0,116.8091,117.0005,116.7943,116.9268,204100.0
2014-03-28 09:30:00,159.53,160.05,159.24,160.05,64600.0,117.4422,117.825,117.2287,117.825,64600.0
2014-03-28 09:40:00,160.31,160.77,160.21,160.68,10800.0,118.0164,118.355,117.9428,118.2888,10800.0
2014-03-28 09:50:00,160.75,160.99,160.67,160.94,43300.0,118.3403,118.517,118.2814,118.4802,43300.0
2014-03-28 10:00:00,160.97,161.37,160.81,160.92,32000.0,118.5023,118.7967,118.3845,118.4655,32000.0
2014-03-28 10:10:00,160.91,161.05,160.74,160.74,15100.0,118.4581,118.5612,118.3329,118.3329,15100.0
2014-03-28 10:20:00,160.66,160.88,160.24,160.47,16100.0,118.274,118.436,117.9649,118.1342,16100.0
2014-03-28 10:30:00,160.57,160.66,160.43,160.59,10700.0,118.2078,118.274,118.1047,118.2225,10700.0
2014-03-28 10:40:00,160.64,160.89,160.52,160.86,14800.0,118.2593,118.4434,118.171,118.4213,14800.0
2014-03-28 10:50:00,160.88,161.05,160.75,160.85,12800.0,118.436,118.5612,118.3403,118.4139,12800.0
2014-03-28 11:00:00,160.83,160.91,160.49,160.55,17500.0,118.3992,118.4581,118.1489,118.1931,17500.0
2014-03-28 11:10:00,160.51,160.64,160.33,160.64,37400.0,118.1636,118.2593,118.0311,118.2593,37400.0
2014-03-28 11:20:00,160.64,160.7,160.49,160.59,18500.0,118.2593,118.3035,118.1489,118.2225,18500.0
2014-03-28 11:30:00,160.6,160.7,160.47,160.53,18000.0,118.2299,118.3035,118.1342,118.1783,18000.0
2014-03-28 11:40:00,160.47,160.71,160.41,160.49,8100.0,118.1342,118.3109,118.09,118.1489,8100.0
2014-03-28 11:50:00,160.56,160.88,160.55,160.78,8500.0,118.2004,118.436,118.1931,118.3624,8500.0
2014-03-28 12:00:00,160.84,160.9,160.7,160.82,20400.0,118.4066,118.4507,118.3035,118.3918,20400.0
2014-03-28 12:10:00,160.88,160.96,160.73,160.96,12200.0,118.436,118.4949,118.3256,118.4949,12200.0
2014-03-28 12:20:00,160.98,161.01,160.84,160.87,19300.0,118.5096,118.5317,118.4066,118.4286,19300.0
2014-03-28 12:30:00,160.83,161.01,160.8,160.8,14900.0,118.3992,118.5317,118.3771,118.3771,14900.0
2014-03-28 12:40:00,160.81,160.93,160.67,160.7,20000.0,118.3845,118.4728,118.2814,118.3035,20000.0
2014-03-28 12:50:00,160.67,160.73,160.59,160.65,16700.0,118.2814,118.3256,118.2225,118.2667,16700.0
2014-03-28 13:00:00,160.64,160.76,160.5,160.76,18400.0,118.2593,118.3477,118.1563,118.3477,18400.0
2014-03-28 13:10:00,160.75,160.75,160.61,160.65,14700.0,118.3403,118.3403,118.2372,118.2667,14700.0
2014-03-28 13:20:00,160.66,160.83,160.63,160.83,17000.0,118.274,118.3992,118.252,118.3992,17000.0
2014-03-28 13:30:00,160.86,160.95,160.73,160.95,9800.0,118.4213,118.4875,118.3256,118.4875,9800.0
2014-03-28 13:40:00,160.97,161.02,160.82,160.82,14800.0,118.5023,118.5391,118.3918,118.3918,14800.0
2014-03-28 13:50:00,160.83,160.87,160.61,160.84,10700.0,118.3992,118.4286,118.2372,118.4066,10700.0
2014-03-28 14:00:00,160.82,160.86,160.65,160.65,23400.0,118.3918,118.4213,118.2667,118.2667,23400.0
2014-03-28 14:10:00,160.66,160.72,160.44,160.5,30800.0,118.274,118.3182,118.1121,118.1563,30800.0
2014-03-28 14:20:00,160.47,160.78,160.45,160.74,18200.0,118.1342,118.3624,118.1195,118.3329,18200.0
2014-03-28 14:30:00,160.7,160.75,160.5,160.51,62100.0,118.3035,118.3403,118.1563,118.1636,62100.0
2014-03-28 14:40:00,160.51,160.55,160.22,160.45,89000.0,118.1636,118.1931,117.9501,118.1195,89000.0
2014-03-28 14:50:00,160.43,160.68,160.42,160.56,19000.0,118.1047,118.2888,118.0974,118.2004,19000.0
2014-03-28 15:00:00,160.6,160.65,160.35,160.45,21200.0,118.2299,118.2667,118.0458,118.1195,21200.0
2014-03-28 15:10:00,160.43,160.61,160.29,160.61,23400.0,118.1047,118.2372,118.0017,118.2372,23400.0
2014-03-28 15:20:00,160.55,160.64,160.51,160.53,6200.0,118.1931,118.2593,118.1636,118.1783,6200.0
2014-03-28 15:30:00,160.52,160.59,160.4,160.4,16000.0,118.171,118.2225,118.0826,118.0826,16000.0
2014-03-28 15:40:00,160.43,160.64,160.42,160.49,24000.0,118.1047,118.2593,118.0974,118.1489,24000.0
2014-03-28 15:50:00,160.5,160.6,160.47,160.56,48200.0,118.1563,118.2299,118.1342,118.2004,48200.0
2014-03-31 09:30:00,162.25,162.96,161.6,162.78,46600.0,119.4446,119.9673,118.9661,119.8347,46600.0
2014-03-31 09:40:00,162.69,162.85,161.68,162.04,73500.0,119.7685,119.8863,119.0249,119.29,73500.0
2014-03-31 09:50:00,162.1,162.67,161.88,162.2,36900.0,119.3341,119.7538,119.1722,119.4078,36900.0
2014-03-31 10:00:00,162.3,162.86,162.3,162.54,46000.0,119.4814,119.8936,119.4814,119.6581,46000.0
2014-03-31 10:10:00,162.56,162.78,162.31,162.45,46300.0,119.6728,119.8347,119.4887,119.5918,46300.0
2014-03-31 10:20:00,162.4,162.58,162.39,162.48,14900.0,119.555,119.6875,119.5476,119.6139,14900.0
2014-03-31 10:30:00,162.52,162.58,162.3,162.31,22700.0,119.6433,119.6875,119.4814,119.4887,22700.0
2014-03-31 10:40:00,162.38,162.54,162.34,162.47,13600.0,119.5403,119.6581,119.5108,119.6065,13600.0
2014-03-31 10:50:00,162.46,162.57,162.38,162.38,20600.0,119.5992,119.6801,119.5403,119.5403,20600.0
2014-03-31 11:00:00,162.4,162.44,162.26,162.31,17400.0,119.555,119.5844,119.4519,119.4887,17400.0
2014-03-31 11:10:00,162.32,162.35,162.23,162.23,19100.0,119.4961,119.5182,119.4298,119.4298,19100.0
2014-03-31 11:20:00,162.23,162.23,161.79,161.9,23200.0,119.4298,119.4298,119.1059,119.1869,23200.0
2014-03-31 11:30:00,161.95,162.41,161.89,162.33,18700.0,119.2237,119.5624,119.1795,119.5035,18700.0
2014-03-31 11:40:00,162.32,162.4,162.22,162.29,25000.0,119.4961,119.555,119.4225,119.474,25000.0
2014-03-31 11:50:00,162.28,162.47,162.28,162.35,11300.0,119.4667,119.6065,119.4667,119.5182,11300.0
2014-03-31 12:00:00,162.36,162.65,162.28,162.61,17600.0,119.5255,119.739,119.4667,119.7096,17600.0
2014-03-31 12:10:00,162.58,162.89,162.53,162.89,13000.0,119.6875,119.9157,119.6507,119.9157,13000.0
2014-03-31 12:20:00,162.87,163.09,162.86,162.95,19100.0,119.901,120.063,119.8936,119.9599,19100.0
2014-03-31 12:30:00,162.98,163.15,162.93,162.96,10000.0,119.982,120.1071,119.9452,119.9673,10000.0
2014-03-31 12:40:00,162.97,163.1,162.96,163.09,11800.0,119.9746,120.0703,119.9673,120.063,11800.0
2014-03-31 12:50:00,163.07,163.15,162.99,163.1,6300.0,120.0482,120.1071,119.9893,120.0703,6300.0
2014-03-31 13:00:00,163.06,163.19,163.05,163.09,15600.0,120.0409,120.1366,120.0335,120.063,15600.0
2014-03-31 13:10:00,163.09,163.15,163.03,163.06,16300.0,120.063,120.1071,120.0188,120.0409,16300.0
2014-03-31 13:20:00,163.05,163.1,162.92,162.95,23100.0,120.0335,120.0703,119.9378,119.9599,23100.0
2014-03-31 13:30:00,162.92,162.96,162.78,162.85,11100.0,119.9378,119.9673,119.8347,119.8863,11100.0
2014-03-31 13:40:00,162.85,163.02,162.85,162.96,24100.0,119.8863,120.0114,119.8863,119.9673,24100.0
2014-03-31 13:50:00,162.93,162.93,162.69,162.82,13200.0,119.9452,119.9452,119.7685,119.8642,13200.0
2014-03-31 14:00:00,162.85,163.03,162.82,163.0,12500.0,119.8863,120.0188,119.8642,119.9967,12500.0
2014-03-31 14:10:00,162.96,163.11,162.96,163.02,14700.0,119.9673,120.0777,119.9673,120.0114,14700.0
2014-03-31 14:20:00,163.04,163.1,162.89,162.99,16600.0,120.0261,120.0703,119.9157,119.9893,16600.0
2014-03-31 14:30:00,162.97,163.19,162.93,163.08,20500.0,119.9746,120.1366,119.9452,120.0556,20500.0
2014-03-31 14:40:00,163.08,163.15,163.04,163.15,14600.0,120.0556,120.1071,120.0261,120.1071,14600.0
2014-03-31 14:50:00,163.15,163.54,163.11,163.47,61100.0,120.1071,120.3942,120.0777,120.3427,61100.0
2014-03-31 15:00:00,163.46,163.46,163.13,163.16,21000.0,120.3353,120.3353,120.0924,120.1145,21000.0
2014-03-31 15:10:00,163.16,163.22,163.03,163.08,25300.0,120.1145,120.1587,120.0188,120.0556,25300.0
2014-03-31 15:20:00,163.08,163.16,162.98,163.12,24200.0,120.0556,120.1145,119.982,120.085,24200.0
2014-03-31 15:30:00,163.11,163.55,163.04,163.46,43900.0,120.0777,120.4016,120.0261,120.3353,43900.0
2014-03-31 15:40:00,163.46,163.46,163.13,163.18,45100.0,120.3353,120.3353,120.0924,120.1292,45100.0
2014-03-31 15:50:00,163.19,163.26,163.08,163.25,105300.0,120.1366,120.1881,120.0556,120.1807,105300.0
2014-04-01 09:30:00,163.52,164.13,163.52,163.67,36800.0,120.3795,120.8286,120.3795,120.4899,36800.0
2014-04-01 09:40:00,163.78,163.78,163.24,163.24,12000.0,120.5709,120.5709,120.1734,120.1734,12000.0
2014-04-01 09:50:00,163.26,163.36,163.03,163.36,16900.0,120.1881,120.2617,120.0188,120.2617,16900.0
2014-04-01 10:00:00,163.34,163.71,163.32,163.59,10000.0,120.247,120.5194,120.2323,120.431,10000.0
2014-04-01 10:10:00,163.56,163.65,163.26,163.56,16900.0,120.409,120.4752,120.1881,120.409,16900.0
2014-04-01 10:20:00,163.63,163.85,163.4,163.66,70900.0,120.4605,120.6224,120.2912,120.4826,70900.0
2014-04-01 10:30:00,163.6,163.84,163.34,163.36,36500.0,120.4384,120.6151,120.247,120.2617,36500.0
2014-04-01 10:40:00,163.35,163.49,163.13,163.19,10800.0,120.2544,120.3574,120.0924,120.1366,10800.0
2014-04-01 10:50:00,163.15,163.35,163.11,163.25,18800.0,120.1071,120.2544,120.0777,120.1807,18800.0
2014-04-01 11:00:00,163.19,163.3,163.08,163.29,15600.0,120.1366,120.2176,120.0556,120.2102,15600.0
2014-04-01 11:10:00,163.25,163.31,162.96,163.05,15000.0,120.1807,120.2249,119.9673,120.0335,15000.0
2014-04-01 11:20:00,163.03,163.15,162.92,163.12,8500.0,120.0188,120.1071,119.9378,120.085,8500.0
2014-04-01 11:30:00,163.08,163.25,163.02,163.14,18100.0,120.0556,120.1807,120.0114,120.0998,18100.0
2014-04-01 11:40:00,163.14,163.22,163.01,163.04,37000.0,120.0998,120.1587,120.0041,120.0261,37000.0
2014-04-01 11:50:00,163.03,163.06,162.96,163.01,19700.0,120.0188,120.0409,119.9673,120.0041,19700.0
2014-04-01 12:00:00,163.0,163.02,162.69,162.84,30400.0,119.9967,120.0114,119.7685,119.8789,30400.0
2014-04-01 12:10:00,162.81,162.9,162.66,162.85,18900.0,119.8568,119.9231,119.7464,119.8863,18900.0
2014-04-01 12:20:00,162.85,162.92,162.76,162.76,17800.0,119.8863,119.9378,119.82,119.82,17800.0
2014-04-01 12:30:00,162.81,162.81,162.53,162.63,17100.0,119.8568,119.8568,119.6507,119.7243,17100.0
2014-04-01 12:40:00,162.63,162.93,162.63,162.75,11100.0,119.7243,119.9452,119.7243,119.8127,11100.0
2014-04-01 12:50:00,162.79,163.01,162.79,162.9,6300.0,119.8421,120.0041,119.8421,119.9231,6300.0
2014-04-01 13:00:00,162.89,162.92,162.62,162.68,4500.0,119.9157,119.9378,119.717,119.7611,4500.0
2014-04-01 13:10:00,162.68,162.8,162.68,162.72,5500.0,119.7611,119.8495,119.7611,119.7906,5500.0
2014-04-01 13:20:00,162.71,162.95,162.7,162.91,6800.0,119.7832,119.9599,119.7758,119.9304,6800.0
2014-04-01 13:30:00,162.95,163.05,162.9,163.05,9500.0,119.9599,120.0335,119.9231,120.0335,9500.0
2014-04-01 13:40:00,163.1,163.34,163.0,163.11,32800.0,120.0703,120.247,119.9967,120.0777,32800.0
2014-04-01 13:50:00,163.14,163.21,163.06,163.13,5400.0,120.0998,120.1513,120.0409,120.0924,5400.0
2014-04-01 14:00:00,163.17,163.19,163.0,163.16,16700.0,120.1218,120.1366,119.9967,120.1145,16700.0
2014-04-01 14:10:00,163.15,163.29,163.05,163.14,14800.0,120.1071,120.2102,120.0335,120.0998,14800.0
2014-04-01 14:20:00,163.15,163.31,163.15,163.23,6300.0,120.1071,120.2249,120.1071,120.166,6300.0
2014-04-01 14:30:00,163.24,163.25,163.15,163.18,10900.0,120.1734,120.1807,120.1071,120.1292,10900.0
2014-04-01 14:40:00,163.2,163.4,163.18,163.3,11400.0,120.1439,120.2912,120.1292,120.2176,11400.0
2014-04-01 14:50:00,163.29,163.35,163.23,163.34,11800.0,120.2102,120.2544,120.166,120.247,11800.0
2014-04-01 15:00:00,163.29,163.34,163.24,163.26,21100.0,120.2102,120.247,120.1734,120.1881,21100.0
2014-04-01 15:10:00,163.24,163.36,163.21,163.33,9800.0,120.1734,120.2617,120.1513,120.2396,9800.0
2014-04-01 15:20:00,163.33,163.42,163.32,163.42,15600.0,120.2396,120.3059,120.2323,120.3059,15600.0
2014-04-01 15:30:00,163.4,163.4,163.21,163.29,13900.0,120.2912,120.2912,120.1513,120.2102,13900.0
2014-04-01 15:40:00,163.27,163.62,163.26,163.58,21000.0,120.1955,120.4531,120.1881,120.4237,21000.0
2014-04-01 15:50:00,163.59,163.72,163.56,163.68,57700.0,120.431,120.5267,120.409,120.4973,57700.0
2014-04-02 09:30:00,164.0,164.0,162.68,163.63,45900.0,120.7329,120.7329,119.7611,120.4605,45900.0
2014-04-02 09:40:00,163.58,163.9,163.34,163.75,33500.0,120.4237,120.6593,120.247,120.5488,33500.0
2014-04-02 09:50:00,163.71,164.11,163.55,163.73,25800.0,120.5194,120.8139,120.4016,120.5341,25800.0
2014-04-02 10:00:00,163.75,163.92,163.59,163.82,31100.0,120.5488,120.674,120.431,120.6004,31100.0
2014-04-02 10:10:00,163.83,164.23,163.8,164.23,18700.0,120.6077,120.9022,120.5856,120.9022,18700.0
2014-04-02 10:20:00,164.25,164.41,164.12,164.19,22300.0,120.9169,121.0347,120.8212,120.8727,22300.0
2014-04-02 10:30:00,164.33,164.43,164.13,164.17,21000.0,120.9758,121.0494,120.8286,120.858,21000.0
2014-04-02 10:40:00,164.16,164.27,164.12,164.22,9600.0,120.8507,120.9316,120.8212,120.8948,9600.0
2014-04-02 10:50:00,164.23,164.44,164.15,164.34,16500.0,120.9022,121.0568,120.8433,120.9832,16500.0
2014-04-02 11:00:00,164.32,164.34,164.23,164.32,21600.0,120.9685,120.9832,120.9022,120.9685,21600.0
2014-04-02 11:10:00,164.3,164.33,164.21,164.25,9900.0,120.9537,120.9758,120.8875,120.9169,9900.0
2014-04-02 11:20:00,164.28,164.35,164.24,164.28,10500.0,120.939,120.9905,120.9096,120.939,10500.0
2014-04-02 11:30:00,164.25,164.31,164.04,164.18,13700.0,120.9169,120.9611,120.7623,120.8654,13700.0
2014-04-02 11:40:00,164.19,164.24,164.15,164.21,8200.0,120.8727,120.9096,120.8433,120.8875,8200.0
2014-04-02 11:50:00,164.22,164.29,164.17,164.25,13200.0,120.8948,120.9464,120.858,120.9169,13200.0
2014-04-02 12:00:00,164.25,164.29,164.1,164.15,16400.0,120.9169,120.9464,120.8065,120.8433,16400.0
2014-04-02 12:10:00,164.13,164.38,164.07,164.33,9200.0,120.8286,121.0126,120.7844,120.9758,9200.0
2014-04-02 12:20:00,164.3,164.42,164.22,164.3,10900.0,120.9537,121.0421,120.8948,120.9537,10900.0
2014-04-02 12:30:00,164.26,164.28,164.16,164.23,8200.0,120.9243,120.939,120.8507,120.9022,8200.0
2014-04-02 12:40:00,164.2,164.2,164.0,164.05,8800.0,120.8801,120.8801,120.7329,120.7697,8800.0
2014-04-02 12:50:00,164.03,164.09,163.94,164.09,6500.0,120.755,120.7991,120.6887,120.7991,6500.0
2014-04-02 13:00:00,164.11,164.11,163.89,163.9,8900.0,120.8139,120.8139,120.6519,120.6593,8900.0
2014-04-02 13:10:00,163.85,163.94,163.82,163.89,4000.0,120.6224,120.6887,120.6004,120.6519,4000.0
2014-04-02 13:20:00,163.87,163.93,163.82,163.87,8000.0,120.6372,120.6813,120.6004,120.6372,8000.0
2014-04-02 13:30:00,163.86,163.95,163.81,163.86,15300.0,120.6298,120.6961,120.593,120.6298,15300.0
2014-04-02 13:40:00,163.85,163.91,163.78,163.91,20300.0,120.6224,120.6666,120.5709,120.6666,20300.0
2014-04-02 13:50:00,163.87,163.93,163.82,163.91,7800.0,120.6372,120.6813,120.6004,120.6666,7800.0
2014-04-02 14:00:00,163.88,164.07,163.88,163.98,15400.0,120.6445,120.7844,120.6445,120.7182,15400.0
2014-04-02 14:10:00,163.95,164.1,163.95,164.05,17200.0,120.6961,120.8065,120.6961,120.7697,17200.0
2014-04-02 14:20:00,164.01,164.07,163.96,164.03,12300.0,120.7402,120.7844,120.7034,120.755,12300.0
2014-04-02 14:30:00,164.01,164.09,163.95,164.08,8500.0,120.7402,120.7991,120.6961,120.7918,8500.0
2014-04-02 14:40:00,164.04,164.06,163.92,164.0,11200.0,120.7623,120.777,120.674,120.7329,11200.0
2014-04-02 14:50:00,163.98,164.24,163.98,164.24,9000.0,120.7182,120.9096,120.7182,120.9096,9000.0
2014-04-02 15:00:00,164.24,164.26,164.17,164.18,12800.0,120.9096,120.9243,120.858,120.8654,12800.0
2014-04-02 15:10:00,164.17,164.4,164.14,164.39,20900.0,120.858,121.0273,120.8359,121.02,20900.0
2014-04-02 15:20:00,164.4,164.55,164.28,164.55,20600.0,121.0273,121.1378,120.939,121.1378,20600.0
2014-04-02 15:30:00,164.54,164.77,164.52,164.76,52900.0,121.1304,121.2997,121.1157,121.2924,52900.0
2014-04-02 15:40:00,164.76,164.77,164.61,164.74,56400.0,121.2924,121.2997,121.1819,121.2776,56400.0
2014-04-02 15:50:00,164.68,164.75,164.6,164.71,114500.0,121.2335,121.285,121.1746,121.2556,114500.0
2014-04-03 09:30:00,165.0,165.0,164.0,164.49,59000.0,121.4691,121.4691,120.7329,121.0936,59000.0
2014-04-03 09:40:00,164.33,165.13,164.3,164.98,23200.0,120.9758,121.5648,120.9537,121.4543,23200.0
2014-04-03 09:50:00,164.88,164.88,164.52,164.82,22400.0,121.3807,121.3807,121.1157,121.3365,22400.0
2014-04-03 10:00:00,164.79,164.82,164.31,164.33,30700.0,121.3145,121.3365,120.9611,120.9758,30700.0
2014-04-03 10:10:00,164.34,164.59,164.19,164.52,32600.0,120.9832,121.1672,120.8727,121.1157,32600.0
2014-04-03 10:20:00,164.58,164.61,164.1,164.1,6200.0,121.1599,121.1819,120.8065,120.8065,6200.0
2014-04-03 10:30:00,164.2,164.28,163.89,163.91,9700.0,120.8801,120.939,120.6519,120.6666,9700.0
2014-04-03 10:40:00,163.9,164.06,163.77,163.78,9900.0,120.6593,120.777,120.5636,120.5709,9900.0
2014-04-03 10:50:00,163.88,164.0,163.7,163.94,17500.0,120.6445,120.7329,120.512,120.6887,17500.0
2014-04-03 11:00:00,163.91,164.15,163.89,164.05,15200.0,120.6666,120.8433,120.6519,120.7697,15200.0
2014-04-03 11:10:00,164.12,164.24,164.0,164.04,10100.0,120.8212,120.9096,120.7329,120.7623,10100.0
2014-04-03 11:20:00,164.02,164.13,163.99,164.11,34000.0,120.7476,120.8286,120.7255,120.8139,34000.0
2014-04-03 11:30:00,164.11,164.29,164.11,164.16,27600.0,120.8139,120.9464,120.8139,120.8507,27600.0
2014-04-03 11:40:00,164.12,164.14,164.0,164.01,23300.0,120.8212,120.8359,120.7329,120.7402,23300.0
2014-04-03 11:50:00,164.01,164.09,164.01,164.02,10700.0,120.7402,120.7991,120.7402,120.7476,10700.0
2014-04-03 12:00:00,164.01,164.15,164.01,164.08,12100.0,120.7402,120.8433,120.7402,120.7918,12100.0
2014-04-03 12:10:00,164.1,164.13,164.01,164.12,13300.0,120.8065,120.8286,120.7402,120.8212,13300.0
2014-04-03 12:20:00,164.15,164.22,164.11,164.13,12100.0,120.8433,120.8948,120.8139,120.8286,12100.0
2014-04-03 12:30:00,164.12,164.32,164.09,164.3,26700.0,120.8212,120.9685,120.7991,120.9537,26700.0
2014-04-03 12:40:00,164.3,164.41,164.26,164.41,15500.0,120.9537,121.0347,120.9243,121.0347,15500.0
2014-04-03 12:50:00,164.36,164.45,164.29,164.31,10500.0,120.9979,121.0642,120.9464,120.9611,10500.0
2014-04-03 13:00:00,164.31,164.44,164.29,164.29,14300.0,120.9611,121.0568,120.9464,120.9464,14300.0
2014-04-03 13:10:00,164.31,164.44,164.26,164.4,14400.0,120.9611,121.0568,120.9243,121.0273,14400.0
2014-04-03 13:20:00,164.39,164.46,164.3,164.42,12900.0,121.02,121.0715,120.9537,121.0421,12900.0
2014-04-03 13:30:00,164.43,164.44,164.34,164.38,6300.0,121.0494,121.0568,120.9832,121.0126,6300.0
2014-04-03 13:40:00,164.41,164.58,164.41,164.45,9000.0,121.0347,121.1599,121.0347,121.0642,9000.0
2014-04-03 13:50:00,164.46,164.51,164.31,164.31,6200.0,121.0715,121.1083,120.9611,120.9611,6200.0
2014-04-03 14:00:00,164.31,164.32,164.2,164.27,58800.0,120.9611,120.9685,120.8801,120.9316,58800.0
2014-04-03 14:10:00,164.27,164.29,164.14,164.2,21500.0,120.9316,120.9464,120.8359,120.8801,21500.0
2014-04-03 14:20:00,164.22,164.26,164.03,164.03,9000.0,120.8948,120.9243,120.755,120.755,9000.0
2014-04-03 14:30:00,164.03,164.12,163.81,163.81,12600.0,120.755,120.8212,120.593,120.593,12600.0
2014-04-03 14:40:00,163.82,164.11,163.81,164.09,9000.0,120.6004,120.8139,120.593,120.7991,9000.0
2014-04-03 14:50:00,164.08,164.25,164.08,164.19,19200.0,120.7918,120.9169,120.7918,120.8727,19200.0
2014-04-03 15:00:00,164.19,164.21,163.97,163.98,34400.0,120.8727,120.8875,120.7108,120.7182,34400.0
2014-04-03 15:10:00,164.0,164.08,163.96,163.99,46300.0,120.7329,120.7918,120.7034,120.7255,46300.0
2014-04-03 15:20:00,163.98,164.0,163.87,163.98,43800.0,120.7182,120.7329,120.6372,120.7182,43800.0
2014-04-03 15:30:00,163.98,164.02,163.93,163.99,44500.0,120.7182,120.7476,120.6813,120.7255,44500.0
2014-04-03 15:40:00,163.99,164.1,163.99,164.03,70800.0,120.7255,120.8065,120.7255,120.755,70800.0
2014-04-03 15:50:00,164.04,164.12,163.73,163.75,166900.0,120.7623,120.8212,120.5341,120.5488,166900.0
2014-04-04 09:30:00,164.95,164.95,163.5,163.71,43800.0,121.4322,121.4322,120.3648,120.5194,43800.0
2014-04-04 09:40:00,163.73,164.09,163.45,163.95,43000.0,120.5341,120.7991,120.328,120.6961,43000.0
2014-04-04 09:50:00,163.91,164.23,163.72,164.1,31200.0,120.6666,120.9022,120.5267,120.8065,31200.0
2014-04-04 10:00:00,164.1,164.11,163.8,163.88,66400.0,120.8065,120.8139,120.5856,120.6445,66400.0
2014-04-04 10:10:00,163.88,164.22,163.85,164.14,30600.0,120.6445,120.8948,120.6224,120.8359,30600.0
2014-04-04 10:20:00,164.16,164.24,164.07,164.24,13100.0,120.8507,120.9096,120.7844,120.9096,13100.0
2014-04-04 10:30:00,164.25,164.53,164.25,164.31,17900.0,120.9169,121.123,120.9169,120.9611,17900.0
2014-04-04 10:40:00,164.35,164.38,163.95,164.01,25900.0,120.9905,121.0126,120.6961,120.7402,25900.0
2014-04-04 10:50:00,164.06,164.34,164.03,164.26,25800.0,120.777,120.9832,120.755,120.9243,25800.0
2014-04-04 11:00:00,164.21,164.24,163.51,163.51,21300.0,120.8875,120.9096,120.3721,120.3721,21300.0
2014-04-04 11:10:00,163.5,163.89,163.48,163.55,38600.0,120.3648,120.6519,120.3501,120.4016,38600.0
2014-04-04 11:20:00,163.54,163.67,163.26,163.4,15300.0,120.3942,120.4899,120.1881,120.2912,15300.0
2014-04-04 11:30:00,163.41,163.62,163.23,163.29,12000.0,120.2985,120.4531,120.166,120.2102,12000.0
2014-04-04 11:40:00,163.3,163.3,162.57,162.69,21700.0,120.2176,120.2176,119.6801,119.7685,21700.0
2014-04-04 11:50:00,162.68,162.88,162.36,162.87,20400.0,119.7611,119.9084,119.5255,119.901,20400.0
2014-04-04 12:00:00,162.86,162.86,162.18,162.19,16900.0,119.8936,119.8936,119.393,119.4004,16900.0
2014-04-04 12:10:00,162.16,162.4,162.01,162.29,18000.0,119.3783,119.555,119.2679,119.474,18000.0
2014-04-04 12:20:00,162.3,162.46,162.05,162.05,20200.0,119.4814,119.5992,119.2973,119.2973,20200.0
2014-04-04 12:30:00,162.03,162.16,161.66,161.77,23000.0,119.2826,119.3783,119.0102,119.0912,23000.0
2014-04-04 12:40:00,161.79,161.84,161.39,161.47,23000.0,119.1059,119.1427,118.8115,118.8703,23000.0
2014-04-04 12:50:00,161.45,161.51,161.16,161.27,28900.0,118.8556,118.8998,118.6421,118.7231,28900.0
2014-04-04 13:00:00,161.29,161.48,161.07,161.48,34700.0,118.7378,118.8777,118.5759,118.8777,34700.0
2014-04-04 13:10:00,161.5,161.6,161.37,161.58,22600.0,118.8924,118.9661,118.7967,118.9513,22600.0
2014-04-04 13:20:00,161.58,161.58,161.14,161.14,18500.0,118.9513,118.9513,118.6274,118.6274,18500.0
2014-04-04 13:30:00,161.18,161.41,161.03,161.33,17000.0,118.6569,118.8262,118.5464,118.7673,17000.0
2014-04-04 13:40:00,161.28,161.41,161.11,161.18,20100.0,118.7305,118.8262,118.6053,118.6569,20100.0
2014-04-04 13:50:00,161.22,161.28,160.9,160.97,22000.0,118.6863,118.7305,118.4507,118.5023,22000.0
2014-04-04 14:00:00,161.02,161.19,160.68,160.73,34300.0,118.5391,118.6642,118.2888,118.3256,34300.0
2014-04-04 14:10:00,160.74,161.07,160.67,160.94,19700.0,118.3329,118.5759,118.2814,118.4802,19700.0
2014-04-04 14:20:00,160.93,161.0,160.61,160.74,20400.0,118.4728,118.5243,118.2372,118.3329,20400.0
2014-04-04 14:30:00,160.73,160.78,159.88,159.88,58700.0,118.3256,118.3624,117.6998,117.6998,58700.0
2014-04-04 14:40:00,159.88,159.99,159.42,159.71,43700.0,117.6998,117.7808,117.3612,117.5747,43700.0
2014-04-04 14:50:00,159.7,159.97,159.7,159.97,20000.0,117.5673,117.7661,117.5673,117.7661,20000.0
2014-04-04 15:00:00,159.94,159.94,159.62,159.68,32300.0,117.744,117.744,117.5084,117.5526,32300.0
2014-04-04 15:10:00,159.68,160.07,159.63,160.06,32900.0,117.5526,117.8397,117.5158,117.8323,32900.0
2014-04-04 15:20:00,160.02,160.14,159.85,159.95,65100.0,117.8029,117.8912,117.6777,117.7514,65100.0
2014-04-04 15:30:00,159.94,159.94,159.56,159.73,43000.0,117.744,117.744,117.4643,117.5894,43000.0
2014-04-04 15:40:00,159.73,159.77,159.51,159.75,54600.0,117.5894,117.6189,117.4274,117.6041,54600.0
2014-04-04 15:50:00,159.72,159.83,159.49,159.62,113400.0,117.582,117.663,117.4127,117.5084,113400.0
2014-04-07 09:30:00,159.38,160.61,159.02,160.06,63100.0,117.3317,118.2372,117.0667,117.8323,63100.0
2014-04-07 09:40:00,160.08,160.15,158.93,159.0,27800.0,117.8471,117.8986,117.0005,117.052,27800.0
2014-04-07 09:50:00,159.02,160.2,159.02,160.17,56900.0,117.0667,117.9354,117.0667,117.9133,56900.0
2014-04-07 10:00:00,160.18,160.25,160.01,160.25,33400.0,117.9207,117.9722,117.7955,117.9722,33400.0
2014-04-07 10:10:00,160.33,160.52,159.87,160.1,22900.0,118.0311,118.171,117.6925,117.8618,22900.0
2014-04-07 10:20:00,160.11,160.11,159.62,159.77,23200.0,117.8692,117.8692,117.5084,117.6189,23200.0
2014-04-07 10:30:00,159.75,160.23,159.64,159.79,20100.0,117.6041,117.9575,117.5231,117.6336,20100.0
2014-04-07 10:40:00,159.85,160.01,159.66,159.73,27900.0,117.6777,117.7955,117.5379,117.5894,27900.0
2014-04-07 10:50:00,159.75,159.91,159.42,159.54,25900.0,117.6041,117.7219,117.3612,117.4495,25900.0
2014-04-07 11:00:00,159.46,160.0,159.4,159.8,22900.0,117.3906,117.7882,117.3465,117.6409,22900.0
2014-04-07 11:10:00,159.85,159.86,159.37,159.48,16400.0,117.6777,117.6851,117.3244,117.4054,16400.0
2014-04-07 11:20:00,159.48,159.48,158.92,159.11,11200.0,117.4054,117.4054,116.9931,117.133,11200.0
2014-04-07 11:30:00,159.11,159.47,159.02,159.22,26000.0,117.133,117.398,117.0667,117.214,26000.0
2014-04-07 11:40:00,159.25,159.25,158.96,159.01,9000.0,117.236,117.236,117.0225,117.0594,9000.0
2014-04-07 11:50:00,159.02,159.07,158.54,158.59,15500.0,117.0667,117.1035,116.7134,116.7502,15500.0
2014-04-07 12:00:00,158.54,158.76,158.4,158.58,15900.0,116.7134,116.8753,116.6103,116.7428,15900.0
2014-04-07 12:10:00,158.57,158.57,158.11,158.19,15700.0,116.7354,116.7354,116.3968,116.4557,15700.0
2014-04-07 12:20:00,158.16,158.59,158.16,158.45,18600.0,116.4336,116.7502,116.4336,116.6471,18600.0
2014-04-07 12:30:00,158.4,158.97,158.39,158.94,17100.0,116.6103,117.0299,116.6029,117.0078,17100.0
2014-04-07 12:40:00,158.9,158.97,158.53,158.62,11800.0,116.9784,117.0299,116.706,116.7722,11800.0
2014-04-07 12:50:00,158.57,158.77,158.5,158.76,17400.0,116.7354,116.8827,116.6839,116.8753,17400.0
2014-04-07 13:00:00,158.78,158.81,158.12,158.12,15300.0,116.89,116.9121,116.4042,116.4042,15300.0
2014-04-07 13:10:00,158.13,158.17,157.85,158.12,21100.0,116.4115,116.441,116.2054,116.4042,21100.0
2014-04-07 13:20:00,158.07,158.41,158.04,158.1,21000.0,116.3674,116.6177,116.3453,116.3894,21000.0
2014-04-07 13:30:00,158.09,158.16,157.95,158.05,15500.0,116.3821,116.4336,116.279,116.3526,15500.0
2014-04-07 13:40:00,158.05,158.2,158.0,158.11,18300.0,116.3526,116.4631,116.3158,116.3968,18300.0
2014-04-07 13:50:00,158.09,158.27,158.07,158.19,21800.0,116.3821,116.5146,116.3674,116.4557,21800.0
2014-04-07 14:00:00,158.19,158.21,158.01,158.05,38300.0,116.4557,116.4704,116.3232,116.3526,38300.0
2014-04-07 14:10:00,158.02,158.03,157.48,157.51,21900.0,116.3305,116.3379,115.933,115.9551,21900.0
2014-04-07 14:20:00,157.49,157.77,157.49,157.72,21300.0,115.9404,116.1465,115.9404,116.1097,21300.0
2014-04-07 14:30:00,157.74,158.05,157.72,157.91,20500.0,116.1244,116.3526,116.1097,116.2496,20500.0
2014-04-07 14:40:00,157.98,158.33,157.92,158.3,24300.0,116.3011,116.5588,116.2569,116.5367,24300.0
2014-04-07 14:50:00,158.31,158.51,158.26,158.33,15100.0,116.544,116.6913,116.5072,116.5588,15100.0
2014-04-07 15:00:00,158.38,158.48,158.13,158.39,31000.0,116.5956,116.6692,116.4115,116.6029,31000.0
2014-04-07 15:10:00,158.42,158.52,158.22,158.5,30500.0,116.625,116.6986,116.4778,116.6839,30500.0
2014-04-07 15:20:00,158.49,158.58,158.34,158.55,30500.0,116.6765,116.7428,116.5661,116.7207,30500.0
2014-04-07 15:30:00,158.52,158.53,158.26,158.31,27800.0,116.6986,116.706,116.5072,116.544,27800.0
2014-04-07 15:40:00,158.29,158.29,157.91,158.0,36600.0,116.5293,116.5293,116.2496,116.3158,36600.0
2014-04-07 15:50:00,157.98,157.98,157.68,157.77,69900.0,116.3011,116.3011,116.0802,116.1465,69900.0
2014-04-08 09:30:00,157.57,157.8,156.62,157.16,64200.0,115.9993,116.1686,115.2999,115.6974,64200.0
2014-04-08 09:40:00,157.21,157.63,156.14,156.19,28800.0,115.7342,116.0434,114.9465,114.9833,28800.0
2014-04-08 09:50:00,156.18,156.36,155.69,156.16,41200.0,114.976,115.1085,114.6153,114.9613,41200.0
2014-04-08 10:00:00,156.17,156.47,156.08,156.35,31000.0,114.9686,115.1895,114.9024,115.1011,31000.0
2014-04-08 10:10:00,156.35,156.39,155.8,155.88,65100.0,115.1011,115.1306,114.6962,114.7551,65100.0
2014-04-08 10:20:00,155.85,155.87,154.83,154.89,64600.0,114.733,114.7478,113.9821,114.0263,64600.0
2014-04-08 10:30:00,154.89,155.29,154.75,155.22,71100.0,114.0263,114.3208,113.9232,114.2692,71100.0
2014-04-08 10:40:00,155.2,155.24,154.79,154.82,71600.0,114.2545,114.284,113.9527,113.9748,71600.0
2014-04-08 10:50:00,154.82,155.1,154.82,154.98,123000.0,113.9748,114.1809,113.9748,114.0926,123000.0
2014-04-08 11:00:00,154.99,155.43,154.9,155.39,55400.0,114.0999,114.4238,114.0337,114.3944,55400.0
2014-04-08 11:10:00,155.38,155.62,155.14,155.6,37700.0,114.387,114.5637,114.2104,114.549,37700.0
2014-04-08 11:20:00,155.61,155.64,155.24,155.56,40600.0,114.5564,114.5784,114.284,114.5195,40600.0
2014-04-08 11:30:00,155.63,155.83,155.34,155.58,35100.0,114.5711,114.7183,114.3576,114.5343,35100.0
2014-04-08 11:40:00,155.53,155.67,155.34,155.48,12500.0,114.4975,114.6005,114.3576,114.4607,12500.0
2014-04-08 11:50:00,155.52,156.17,155.52,155.99,27700.0,114.4901,114.9686,114.4901,114.8361,27700.0
2014-04-08 12:00:00,155.92,155.94,155.74,155.77,23400.0,114.7846,114.7993,114.6521,114.6741,23400.0
2014-04-08 12:10:00,155.8,155.93,155.7,155.89,22000.0,114.6962,114.7919,114.6226,114.7625,22000.0
2014-04-08 12:20:00,155.9,156.0,155.75,155.9,12600.0,114.7698,114.8435,114.6594,114.7698,12600.0
2014-04-08 12:30:00,155.91,156.14,155.81,156.09,11800.0,114.7772,114.9465,114.7036,114.9097,11800.0
2014-04-08 12:40:00,156.1,156.14,155.92,155.95,23100.0,114.9171,114.9465,114.7846,114.8067,23100.0
2014-04-08 12:50:00,155.96,155.99,155.87,155.93,8700.0,114.814,114.8361,114.7478,114.7919,8700.0
2014-04-08 13:00:00,156.0,156.19,155.98,156.17,16100.0,114.8435,114.9833,114.8287,114.9686,16100.0
2014-04-08 13:10:00,156.18,156.42,156.05,156.38,38000.0,114.976,115.1527,114.8803,115.1232,38000.0
2014-04-08 13:20:00,156.39,156.8,156.38,156.71,22800.0,115.1306,115.4324,115.1232,115.3662,22800.0
2014-04-08 13:30:00,156.76,156.91,156.64,156.91,25200.0,115.403,115.5134,115.3146,115.5134,25200.0
2014-04-08 13:40:00,156.93,157.09,156.89,157.04,25500.0,115.5281,115.6459,115.4987,115.6091,25500.0
2014-04-08 13:50:00,157.03,157.05,156.87,157.04,33400.0,115.6017,115.6165,115.4839,115.6091,33400.0
2014-04-08 14:00:00,157.01,157.03,156.56,156.61,20900.0,115.587,115.6017,115.2557,115.2925,20900.0
2014-04-08 14:10:00,156.51,156.77,156.35,156.42,17900.0,115.2189,115.4103,115.1011,115.1527,17900.0
2014-04-08 14:20:00,156.46,156.69,156.44,156.57,18200.0,115.1821,115.3514,115.1674,115.2631,18200.0
2014-04-08 14:30:00,156.6,156.81,156.51,156.54,25000.0,115.2852,115.4398,115.2189,115.241,25000.0
2014-04-08 14:40:00,156.55,156.76,156.43,156.75,21600.0,115.2484,115.403,115.16,115.3956,21600.0
2014-04-08 14:50:00,156.75,156.99,156.71,156.81,23100.0,115.3956,115.5723,115.3662,115.4398,23100.0
2014-04-08 15:00:00,156.84,156.86,156.62,156.81,27200.0,115.4619,115.4766,115.2999,115.4398,27200.0
2014-04-08 15:10:00,156.8,156.83,156.55,156.65,19700.0,115.4324,115.4545,115.2484,115.322,19700.0
2014-04-08 15:20:00,156.67,156.84,156.65,156.73,18900.0,115.3367,115.4619,115.322,115.3809,18900.0
2014-04-08 15:30:00,156.73,156.91,156.7,156.88,30300.0,115.3809,115.5134,115.3588,115.4913,30300.0
2014-04-08 15:40:00,156.9,156.93,156.61,156.69,33900.0,115.506,115.5281,115.2925,115.3514,33900.0
2014-04-08 15:50:00,156.67,156.77,156.58,156.66,55900.0,115.3367,115.4103,115.2704,115.3293,55900.0
2014-04-09 09:30:00,158.03,158.95,157.81,157.86,54900.0,116.3379,117.0152,116.1759,116.2128,54900.0
2014-04-09 09:40:00,158.0,158.0,156.92,157.73,64800.0,116.3158,116.3158,115.5207,116.1171,64800.0
2014-04-09 09:50:00,157.56,158.31,157.36,158.01,12500.0,115.9919,116.544,115.8447,116.3232,12500.0
2014-04-09 10:00:00,157.91,158.35,157.64,157.68,27300.0,116.2496,116.5735,116.0508,116.0802,27300.0
2014-04-09 10:10:00,157.76,157.98,157.59,157.9,7900.0,116.1391,116.3011,116.014,116.2422,7900.0
2014-04-09 10:20:00,157.96,158.08,157.74,157.92,37100.0,116.2864,116.3747,116.1244,116.2569,37100.0
2014-04-09 10:30:00,157.94,158.05,157.76,157.81,15600.0,116.2716,116.3526,116.1391,116.1759,15600.0
2014-04-09 10:40:00,157.72,158.05,157.58,157.76,18200.0,116.1097,116.3526,116.0066,116.1391,18200.0
2014-04-09 10:50:00,157.73,157.74,157.38,157.41,9100.0,116.1171,116.1244,115.8594,115.8815,9100.0
2014-04-09 11:00:00,157.33,157.44,157.11,157.41,12400.0,115.8226,115.9036,115.6606,115.8815,12400.0
2014-04-09 11:10:00,157.34,157.69,157.28,157.47,21100.0,115.8299,116.0876,115.7858,115.9256,21100.0
2014-04-09 11:20:00,157.47,157.49,156.94,157.09,14500.0,115.9256,115.9404,115.5355,115.6459,14500.0
2014-04-09 11:30:00,157.02,157.56,156.95,157.53,15400.0,115.5944,115.9919,115.5428,115.9698,15400.0
2014-04-09 11:40:00,157.56,157.64,157.46,157.5,11900.0,115.9919,116.0508,115.9183,115.9477,11900.0
2014-04-09 11:50:00,157.5,157.58,157.36,157.39,22600.0,115.9477,116.0066,115.8447,115.8668,22600.0
2014-04-09 12:00:00,157.41,157.51,157.35,157.47,11100.0,115.8815,115.9551,115.8373,115.9256,11100.0
2014-04-09 12:10:00,157.54,157.76,157.51,157.68,17200.0,115.9772,116.1391,115.9551,116.0802,17200.0
2014-04-09 12:20:00,157.79,158.12,157.76,158.05,10900.0,116.1612,116.4042,116.1391,116.3526,10900.0
2014-04-09 12:30:00,158.07,158.07,157.87,157.91,4600.0,116.3674,116.3674,116.2201,116.2496,4600.0
2014-04-09 12:40:00,157.94,158.03,157.9,157.96,3600.0,116.2716,116.3379,116.2422,116.2864,3600.0
2014-04-09 12:50:00,157.87,157.9,157.65,157.7,16300.0,116.2201,116.2422,116.0582,116.095,16300.0
2014-04-09 13:00:00,157.72,157.85,157.72,157.81,6300.0,116.1097,116.2054,116.1097,116.1759,6300.0
2014-04-09 13:10:00,157.83,157.86,157.71,157.83,6400.0,116.1907,116.2128,116.1023,116.1907,6400.0
2014-04-09 13:20:00,157.84,157.96,157.82,157.95,8500.0,116.198,116.2864,116.1833,116.279,8500.0
2014-04-09 13:30:00,157.96,157.98,157.83,157.96,5700.0,116.2864,116.3011,116.1907,116.2864,5700.0
2014-04-09 13:40:00,157.96,158.08,157.89,158.01,6700.0,116.2864,116.3747,116.2348,116.3232,6700.0
2014-04-09 13:50:00,158.05,158.1,157.94,157.98,3700.0,116.3526,116.3894,116.2716,116.3011,3700.0
2014-04-09 14:00:00,157.99,158.7,157.99,158.7,7900.0,116.3085,116.8311,116.3085,116.8311,7900.0
2014-04-09 14:10:00,158.67,158.77,158.51,158.68,11400.0,116.8091,116.8827,116.6913,116.8164,11400.0
2014-04-09 14:20:00,158.7,158.89,158.58,158.62,20600.0,116.8311,116.971,116.7428,116.7722,20600.0
2014-04-09 14:30:00,158.64,158.79,158.64,158.71,8000.0,116.787,116.8974,116.787,116.8385,8000.0
2014-04-09 14:40:00,158.71,158.84,158.63,158.63,9700.0,116.8385,116.9342,116.7796,116.7796,9700.0
2014-04-09 14:50:00,158.65,158.73,158.59,158.64,8300.0,116.7943,116.8532,116.7502,116.787,8300.0
2014-04-09 15:00:00,158.65,158.92,158.55,158.9,8600.0,116.7943,116.9931,116.7207,116.9784,8600.0
2014-04-09 15:10:00,158.85,158.93,158.83,158.91,11200.0,116.9416,117.0005,116.9268,116.9857,11200.0
2014-04-09 15:20:00,158.9,158.97,158.64,158.71,24100.0,116.9784,117.0299,116.787,116.8385,24100.0
2014-04-09 15:30:00,158.74,159.95,158.7,158.94,36500.0,116.8606,117.7514,116.8311,117.0078,36500.0
2014-04-09 15:40:00,158.92,158.97,158.78,158.94,38000.0,116.9931,117.0299,116.89,117.0078,38000.0
2014-04-09 15:50:00,158.94,158.94,158.75,158.83,100200.0,117.0078,117.0078,116.868,116.9268,100200.0
2014-04-10 09:30:00,159.08,159.65,158.58,158.58,38400.0,117.1109,117.5305,116.7428,116.7428,38400.0
2014-04-10 09:40:00,158.56,159.04,158.45,158.45,15400.0,116.7281,117.0814,116.6471,116.6471,15400.0
2014-04-10 09:50:00,158.56,158.78,158.0,158.05,28300.0,116.7281,116.89,116.3158,116.3526,28300.0
2014-04-10 10:00:00,158.09,158.74,158.05,158.74,20900.0,116.3821,116.8606,116.3526,116.8606,20900.0
2014-04-10 10:10:00,158.74,159.05,158.54,158.54,15500.0,116.8606,117.0888,116.7134,116.7134,15500.0
2014-04-10 10:20:00,158.53,158.93,158.53,158.93,12300.0,116.706,117.0005,116.706,117.0005,12300.0
2014-04-10 10:30:00,158.89,158.98,158.69,158.74,17800.0,116.971,117.0373,116.8238,116.8606,17800.0
2014-04-10 10:40:00,158.71,158.84,158.38,158.38,11000.0,116.8385,116.9342,116.5956,116.5956,11000.0
2014-04-10 10:50:00,158.35,158.49,158.05,158.09,21300.0,116.5735,116.6765,116.3526,116.3821,21300.0
2014-04-10 11:00:00,158.02,158.02,157.62,157.75,18700.0,116.3305,116.3305,116.0361,116.1318,18700.0
2014-04-10 11:10:00,157.74,157.88,157.59,157.7,23200.0,116.1244,116.2275,116.014,116.095,23200.0
2014-04-10 11:20:00,157.63,157.7,157.23,157.28,29100.0,116.0434,116.095,115.749,115.7858,29100.0
2014-04-10 11:30:00,157.32,157.95,157.32,157.84,9600.0,115.8152,116.279,115.8152,116.198,9600.0
2014-04-10 11:40:00,157.83,158.08,157.71,157.92,10200.0,116.1907,116.3747,116.1023,116.2569,10200.0
2014-04-10 11:50:00,157.88,157.88,157.51,157.6,20800.0,116.2275,116.2275,115.9551,116.0213,20800.0
2014-04-10 12:00:00,157.56,157.77,157.13,157.22,13400.0,115.9919,116.1465,115.6753,115.7416,13400.0
2014-04-10 12:10:00,157.2,157.2,156.83,156.93,22600.0,115.7269,115.7269,115.4545,115.5281,22600.0
2014-04-10 12:20:00,156.99,157.09,156.67,156.84,31100.0,115.5723,115.6459,115.3367,115.4619,31100.0
2014-04-10 12:30:00,156.78,156.88,156.63,156.64,27600.0,115.4177,115.4913,115.3073,115.3146,27600.0
2014-04-10 12:40:00,156.69,156.74,156.31,156.53,17100.0,115.3514,115.3882,115.0717,115.2336,17100.0
2014-04-10 12:50:00,156.43,156.59,156.25,156.32,17400.0,115.16,115.2778,115.0275,115.079,17400.0
2014-04-10 13:00:00,156.34,156.78,156.33,156.72,29400.0,115.0938,115.4177,115.0864,115.3735,29400.0
2014-04-10 13:10:00,156.77,156.88,156.09,156.11,71000.0,115.4103,115.4913,114.9097,114.9244,71000.0
2014-04-10 13:20:00,156.08,156.19,155.88,156.18,18700.0,114.9024,114.9833,114.7551,114.976,18700.0
2014-04-10 13:30:00,156.15,156.49,156.14,156.36,9000.0,114.9539,115.2042,114.9465,115.1085,9000.0
2014-04-10 13:40:00,156.31,156.51,156.26,156.42,8600.0,115.0717,115.2189,115.0349,115.1527,8600.0
2014-04-10 13:50:00,156.45,156.68,156.3,156.66,8100.0,115.1747,115.3441,115.0643,115.3293,8100.0
2014-04-10 14:00:00,156.65,156.79,156.51,156.64,11200.0,115.322,115.425,115.2189,115.3146,11200.0
2014-04-10 14:10:00,156.6,156.74,156.51,156.61,19900.0,115.2852,115.3882,115.2189,115.2925,19900.0
2014-04-10 14:20:00,156.63,156.74,156.31,156.31,41500.0,115.3073,115.3882,115.0717,115.0717,41500.0
2014-04-10 14:30:00,156.25,156.5,156.11,156.31,28100.0,115.0275,115.2116,114.9244,115.0717,28100.0
2014-04-10 14:40:00,156.29,156.5,156.0,156.03,15600.0,115.057,115.2116,114.8435,114.8656,15600.0
2014-04-10 14:50:00,156.02,156.23,155.91,156.05,17600.0,114.8582,115.0128,114.7772,114.8803,17600.0
2014-04-10 15:00:00,155.99,156.05,155.4,155.44,45400.0,114.8361,114.8803,114.4018,114.4312,45400.0
2014-04-10 15:10:00,155.4,155.75,155.31,155.75,20500.0,114.4018,114.6594,114.3355,114.6594,20500.0
2014-04-10 15:20:00,155.74,155.79,155.44,155.67,26100.0,114.6521,114.6889,114.4312,114.6005,26100.0
2014-04-10 15:30:00,155.68,155.89,155.55,155.8,62600.0,114.6079,114.7625,114.5122,114.6962,62600.0
2014-04-10 15:40:00,155.8,155.93,155.76,155.85,156200.0,114.6962,114.7919,114.6668,114.733,156200.0
2014-04-10 15:50:00,155.85,155.86,155.43,155.45,154500.0,114.733,114.7404,114.4238,114.4386,154500.0
2014-04-11 09:30:00,154.97,155.0,154.01,154.32,87100.0,114.0852,114.1073,113.3785,113.6067,87100.0
2014-04-11 09:40:00,154.46,154.98,154.14,154.74,40900.0,113.7098,114.0926,113.4742,113.9159,40900.0
2014-04-11 09:50:00,154.7,155.36,154.7,155.04,33400.0,113.8864,114.3723,113.8864,114.1367,33400.0
2014-04-11 10:00:00,155.04,155.15,154.55,154.64,24600.0,114.1367,114.2177,113.776,113.8423,24600.0
2014-04-11 10:10:00,154.72,154.91,154.02,154.02,21100.0,113.9012,114.041,113.3858,113.3858,21100.0
2014-04-11 10:20:00,154.03,154.67,154.03,154.51,27500.0,113.3932,113.8644,113.3932,113.7466,27500.0
2014-04-11 10:30:00,154.47,154.86,154.34,154.49,23700.0,113.7171,114.0042,113.6214,113.7318,23700.0
2014-04-11 10:40:00,154.42,154.87,154.42,154.67,21200.0,113.6803,114.0116,113.6803,113.8644,21200.0
2014-04-11 10:50:00,154.56,155.39,154.51,155.11,19800.0,113.7834,114.3944,113.7466,114.1883,19800.0
2014-04-11 11:00:00,155.14,155.16,154.56,154.78,83600.0,114.2104,114.2251,113.7834,113.9453,83600.0
2014-04-11 11:10:00,154.76,155.06,154.59,154.97,36800.0,113.9306,114.1515,113.8055,114.0852,36800.0
2014-04-11 11:20:00,155.0,155.0,154.48,154.73,18400.0,114.1073,114.1073,113.7245,113.9085,18400.0
2014-04-11 11:30:00,154.72,154.89,154.45,154.59,36200.0,113.9012,114.0263,113.7024,113.8055,36200.0
2014-04-11 11:40:00,154.58,154.88,154.51,154.62,28200.0,113.7981,114.0189,113.7466,113.8275,28200.0
2014-04-11 11:50:00,154.64,154.79,154.38,154.61,43300.0,113.8423,113.9527,113.6509,113.8202,43300.0
2014-04-11 12:00:00,154.62,155.02,154.62,154.78,37200.0,113.8275,114.122,113.8275,113.9453,37200.0
2014-04-11 12:10:00,154.68,154.9,154.53,154.8,86100.0,113.8717,114.0337,113.7613,113.9601,86100.0
2014-04-11 12:20:00,154.77,154.9,154.63,154.78,13700.0,113.938,114.0337,113.8349,113.9453,13700.0
2014-04-11 12:30:00,154.8,155.02,154.69,154.97,18500.0,113.9601,114.122,113.8791,114.0852,18500.0
2014-04-11 12:40:00,155.02,155.14,154.96,154.96,22800.0,114.122,114.2104,114.0778,114.0778,22800.0
2014-04-11 12:50:00,154.99,154.99,154.75,154.95,12600.0,114.0999,114.0999,113.9232,114.0705,12600.0
2014-04-11 13:00:00,154.97,155.0,154.41,154.6,25900.0,114.0852,114.1073,113.6729,113.8128,25900.0
2014-04-11 13:10:00,154.6,154.66,154.35,154.44,15100.0,113.8128,113.857,113.6288,113.695,15100.0
2014-04-11 13:20:00,154.43,154.46,154.18,154.3,19700.0,113.6877,113.7098,113.5036,113.592,19700.0
2014-04-11 13:30:00,154.19,154.52,154.11,154.5,17800.0,113.511,113.7539,113.4521,113.7392,17800.0
2014-04-11 13:40:00,154.5,154.89,154.48,154.8,12200.0,113.7392,114.0263,113.7245,113.9601,12200.0
2014-04-11 13:50:00,154.74,154.8,154.37,154.43,29400.0,113.9159,113.9601,113.6435,113.6877,29400.0
2014-04-11 14:00:00,154.37,154.96,154.37,154.88,45400.0,113.6435,114.0778,113.6435,114.0189,45400.0
2014-04-11 14:10:00,154.84,154.88,154.32,154.47,29400.0,113.9895,114.0189,113.6067,113.7171,29400.0
2014-04-11 14:20:00,154.47,154.53,154.07,154.23,42400.0,113.7171,113.7613,113.4226,113.5404,42400.0
2014-04-11 14:30:00,154.15,154.32,154.06,154.07,29200.0,113.4815,113.6067,113.4153,113.4226,29200.0
2014-04-11 14:40:00,154.13,154.31,153.81,153.84,49800.0,113.4668,113.5993,113.2312,113.2533,49800.0
2014-04-11 14:50:00,153.85,154.29,153.77,154.05,55300.0,113.2607,113.5846,113.2018,113.4079,55300.0
2014-04-11 15:00:00,154.01,154.01,153.54,153.88,80700.0,113.3785,113.3785,113.0325,113.2828,80700.0
2014-04-11 15:10:00,153.91,154.22,153.91,154.02,76700.0,113.3049,113.5331,113.3049,113.3858,76700.0
2014-04-11 15:20:00,154.04,154.61,154.0,154.34,66500.0,113.4006,113.8202,113.3711,113.6214,66500.0
2014-04-11 15:30:00,154.27,154.33,154.01,154.09,65400.0,113.5699,113.6141,113.3785,113.4374,65400.0
2014-04-11 15:40:00,154.09,154.52,153.93,154.1,62400.0,113.4374,113.7539,113.3196,113.4447,62400.0
2014-04-11 15:50:00,154.09,154.13,153.73,153.83,93200.0,113.4374,113.4668,113.1723,113.246,93200.0
2014-04-14 09:30:00,155.0,156.67,154.65,156.4,52200.0,114.1073,115.3367,113.8496,115.1379,52200.0
2014-04-14 09:40:00,156.4,156.49,155.73,155.96,59100.0,115.1379,115.2042,114.6447,114.814,59100.0
2014-04-14 09:50:00,155.99,156.57,155.65,155.94,40800.0,114.8361,115.2631,114.5858,114.7993,40800.0
2014-04-14 10:00:00,155.93,156.18,155.66,155.95,32800.0,114.7919,114.976,114.5932,114.8067,32800.0
2014-04-14 10:10:00,155.88,156.05,155.69,155.81,25100.0,114.7551,114.8803,114.6153,114.7036,25100.0
2014-04-14 10:20:00,155.82,155.85,155.55,155.74,41900.0,114.711,114.733,114.5122,114.6521,41900.0
2014-04-14 10:30:00,155.75,156.3,155.56,156.25,40700.0,114.6594,115.0643,114.5195,115.0275,40700.0
2014-04-14 10:40:00,156.3,156.8,156.24,156.79,21400.0,115.0643,115.4324,115.0201,115.425,21400.0
2014-04-14 10:50:00,156.66,157.16,156.64,157.04,24800.0,115.3293,115.6974,115.3146,115.6091,24800.0
2014-04-14 11:00:00,157.04,157.09,156.13,156.13,31000.0,115.6091,115.6459,114.9392,114.9392,31000.0
2014-04-14 11:10:00,156.17,156.19,155.96,155.99,14100.0,114.9686,114.9833,114.814,114.8361,14100.0
2014-04-14 11:20:00,155.93,156.0,155.75,155.76,28100.0,114.7919,114.8435,114.6594,114.6668,28100.0
2014-04-14 11:30:00,155.84,156.22,155.77,156.22,27500.0,114.7257,115.0054,114.6741,115.0054,27500.0
2014-04-14 11:40:00,156.15,156.37,156.02,156.19,17800.0,114.9539,115.1159,114.8582,114.9833,17800.0
2014-04-14 11:50:00,156.13,156.19,155.76,155.84,37500.0,114.9392,114.9833,114.6668,114.7257,37500.0
2014-04-14 12:00:00,155.88,155.99,155.77,155.87,18900.0,114.7551,114.8361,114.6741,114.7478,18900.0
2014-04-14 12:10:00,155.84,156.31,155.84,156.25,18200.0,114.7257,115.0717,114.7257,115.0275,18200.0
2014-04-14 12:20:00,156.26,156.31,155.99,156.08,10700.0,115.0349,115.0717,114.8361,114.9024,10700.0
2014-04-14 12:30:00,156.1,156.29,155.97,156.11,20100.0,114.9171,115.057,114.8214,114.9244,20100.0
2014-04-14 12:40:00,156.06,156.22,156.02,156.22,9800.0,114.8876,115.0054,114.8582,115.0054,9800.0
2014-04-14 12:50:00,156.17,156.21,156.05,156.12,10600.0,114.9686,114.9981,114.8803,114.9318,10600.0
2014-04-14 13:00:00,156.1,156.1,155.81,156.03,13400.0,114.9171,114.9171,114.7036,114.8656,13400.0
2014-04-14 13:10:00,156.0,156.03,155.8,156.0,16000.0,114.8435,114.8656,114.6962,114.8435,16000.0
2014-04-14 13:20:00,155.97,156.0,155.71,155.81,8700.0,114.8214,114.8435,114.63,114.7036,8700.0
2014-04-14 13:30:00,155.81,156.05,155.79,156.01,8600.0,114.7036,114.8803,114.6889,114.8508,8600.0
2014-04-14 13:40:00,155.98,156.1,155.8,155.8,10500.0,114.8287,114.9171,114.6962,114.6962,10500.0
2014-04-14 13:50:00,155.83,155.95,155.69,155.7,7100.0,114.7183,114.8067,114.6153,114.6226,7100.0
2014-04-14 14:00:00,155.68,156.01,155.53,155.96,19800.0,114.6079,114.8508,114.4975,114.814,19800.0
2014-04-14 14:10:00,155.99,156.04,155.81,155.81,8600.0,114.8361,114.8729,114.7036,114.7036,8600.0
2014-04-14 14:20:00,155.78,155.81,155.43,155.44,12900.0,114.6815,114.7036,114.4238,114.4312,12900.0
2014-04-14 14:30:00,155.44,155.45,155.22,155.28,25400.0,114.4312,114.4386,114.2692,114.3134,25400.0
2014-04-14 14:40:00,155.28,155.42,155.13,155.42,10400.0,114.3134,114.4165,114.203,114.4165,10400.0
2014-04-14 14:50:00,155.36,155.52,155.18,155.18,13600.0,114.3723,114.4901,114.2398,114.2398,13600.0
2014-04-14 15:00:00,155.21,155.23,154.82,154.84,17100.0,114.2619,114.2766,113.9748,113.9895,17100.0
2014-04-14 15:10:00,154.86,154.9,154.29,154.49,24100.0,114.0042,114.0337,113.5846,113.7318,24100.0
2014-04-14 15:20:00,154.52,154.93,154.42,154.91,32400.0,113.7539,114.0558,113.6803,114.041,32400.0
2014-04-14 15:30:00,154.92,155.43,154.92,155.31,29700.0,114.0484,114.4238,114.0484,114.3355,29700.0
2014-04-14 15:40:00,155.32,155.7,155.22,155.59,38300.0,114.3429,114.6226,114.2692,114.5416,38300.0
2014-04-14 15:50:00,155.55,155.94,155.47,155.82,59700.0,114.5122,114.7993,114.4533,114.711,59700.0
2014-04-15 09:30:00,155.55,155.86,155.05,155.69,41500.0,114.5122,114.7404,114.1441,114.6153,41500.0
2014-04-15 09:40:00,155.86,157.39,155.7,157.31,57100.0,114.7404,115.8668,114.6226,115.8079,57100.0
2014-04-15 09:50:00,157.31,157.33,156.83,157.0,37300.0,115.8079,115.8226,115.4545,115.5796,37300.0
2014-04-15 10:00:00,157.02,157.13,156.34,156.4,17500.0,115.5944,115.6753,115.0938,115.1379,17500.0
2014-04-15 10:10:00,156.45,156.64,156.04,156.06,12200.0,115.1747,115.3146,114.8729,114.8876,12200.0
2014-04-15 10:20:00,156.02,156.2,155.7,155.95,12900.0,114.8582,114.9907,114.6226,114.8067,12900.0
2014-04-15 10:30:00,155.77,156.28,155.45,156.04,12400.0,114.6741,115.0496,114.4386,114.8729,12400.0
2014-04-15 10:40:00,156.15,156.19,155.76,155.8,14100.0,114.9539,114.9833,114.6668,114.6962,14100.0
2014-04-15 10:50:00,155.86,155.98,155.28,155.5,19400.0,114.7404,114.8287,114.3134,114.4754,19400.0
2014-04-15 11:00:00,155.48,155.58,154.91,155.36,19500.0,114.4607,114.5343,114.041,114.3723,19500.0
2014-04-15 11:10:00,155.35,155.58,155.11,155.29,18900.0,114.365,114.5343,114.1883,114.3208,18900.0
2014-04-15 11:20:00,155.39,155.68,155.21,155.36,20500.0,114.3944,114.6079,114.2619,114.3723,20500.0
2014-04-15 11:30:00,155.38,155.83,155.24,155.51,36900.0,114.387,114.7183,114.284,114.4827,36900.0
2014-04-15 11:40:00,155.47,155.51,154.79,154.86,8400.0,114.4533,114.4827,113.9527,114.0042,8400.0
2014-04-15 11:50:00,154.85,155.01,154.71,154.93,7400.0,113.9969,114.1147,113.8938,114.0558,7400.0
2014-04-15 12:00:00,154.85,154.93,154.49,154.61,23700.0,113.9969,114.0558,113.7318,113.8202,23700.0
2014-04-15 12:10:00,154.73,155.0,154.63,154.92,24400.0,113.9085,114.1073,113.8349,114.0484,24400.0
2014-04-15 12:20:00,154.89,154.9,154.54,154.8,15800.0,114.0263,114.0337,113.7686,113.9601,15800.0
2014-04-15 12:30:00,154.76,154.94,154.7,154.74,9000.0,113.9306,114.0631,113.8864,113.9159,9000.0
2014-04-15 12:40:00,154.7,154.86,154.4,154.45,10700.0,113.8864,114.0042,113.6656,113.7024,10700.0
2014-04-15 12:50:00,154.43,154.61,154.28,154.39,18300.0,113.6877,113.8202,113.5772,113.6582,18300.0
2014-04-15 13:00:00,154.31,154.74,154.21,154.66,14200.0,113.5993,113.9159,113.5257,113.857,14200.0
2014-04-15 13:10:00,154.67,154.91,154.49,154.9,14800.0,113.8644,114.041,113.7318,114.0337,14800.0
2014-04-15 13:20:00,154.93,154.93,154.62,154.87,20600.0,114.0558,114.0558,113.8275,114.0116,20600.0
2014-04-15 13:30:00,154.91,155.26,154.76,155.05,33300.0,114.041,114.2987,113.9306,114.1441,33300.0
2014-04-15 13:40:00,155.05,155.27,155.04,155.12,22100.0,114.1441,114.3061,114.1367,114.1956,22100.0
2014-04-15 13:50:00,155.05,156.02,155.01,155.94,16500.0,114.1441,114.8582,114.1147,114.7993,16500.0
2014-04-15 14:00:00,156.0,156.26,156.0,156.06,15000.0,114.8435,115.0349,114.8435,114.8876,15000.0
2014-04-15 14:10:00,156.08,156.14,155.87,155.87,19100.0,114.9024,114.9465,114.7478,114.7478,19100.0
2014-04-15 14:20:00,155.9,156.22,155.86,156.06,17500.0,114.7698,115.0054,114.7404,114.8876,17500.0
2014-04-15 14:30:00,156.03,156.63,156.03,156.57,23700.0,114.8656,115.3073,114.8656,115.2631,23700.0
2014-04-15 14:40:00,156.5,156.78,156.44,156.77,11100.0,115.2116,115.4177,115.1674,115.4103,11100.0
2014-04-15 14:50:00,156.83,157.11,156.77,156.83,16000.0,115.4545,115.6606,115.4103,115.4545,16000.0
2014-04-15 15:00:00,156.83,156.94,156.67,156.77,18800.0,115.4545,115.5355,115.3367,115.4103,18800.0
2014-04-15 15:10:00,156.83,157.42,156.75,157.4,21900.0,115.4545,115.8888,115.3956,115.8741,21900.0
2014-04-15 15:20:00,157.5,157.59,157.11,157.4,30100.0,115.9477,116.014,115.6606,115.8741,30100.0
2014-04-15 15:30:00,157.4,157.4,157.16,157.17,25500.0,115.8741,115.8741,115.6974,115.7048,25500.0
2014-04-15 15:40:00,157.14,157.4,157.05,157.33,28000.0,115.6827,115.8741,115.6165,115.8226,28000.0
2014-04-15 15:50:00,157.38,157.46,157.22,157.34,54800.0,115.8594,115.9183,115.7416,115.8299,54800.0
2014-04-16 09:30:00,158.44,158.9,157.49,157.59,48300.0,116.6397,116.9784,115.9404,116.014,48300.0
2014-04-16 09:40:00,157.59,158.18,157.59,157.84,28700.0,116.014,116.4483,116.014,116.198,28700.0
2014-04-16 09:50:00,157.68,158.09,157.48,157.84,46000.0,116.0802,116.3821,115.933,116.198,46000.0
2014-04-16 10:00:00,157.76,157.81,157.47,157.59,37300.0,116.1391,116.1759,115.9256,116.014,37300.0
2014-04-16 10:10:00,157.5,157.7,157.25,157.55,42700.0,115.9477,116.095,115.7637,115.9845,42700.0
2014-04-16 10:20:00,157.56,157.92,157.55,157.76,8600.0,115.9919,116.2569,115.9845,116.1391,8600.0
2014-04-16 10:30:00,157.7,157.9,157.15,157.22,22600.0,116.095,116.2422,115.6901,115.7416,22600.0
2014-04-16 10:40:00,157.23,157.25,156.88,157.04,37600.0,115.749,115.7637,115.4913,115.6091,37600.0
2014-04-16 10:50:00,156.97,157.1,156.87,156.98,28200.0,115.5576,115.6533,115.4839,115.5649,28200.0
2014-04-16 11:00:00,156.95,157.23,156.94,157.21,39800.0,115.5428,115.749,115.5355,115.7342,39800.0
2014-04-16 11:10:00,157.21,157.68,157.04,157.62,37600.0,115.7342,116.0802,115.6091,116.0361,37600.0
2014-04-16 11:20:00,157.61,158.07,157.6,157.99,13300.0,116.0287,116.3674,116.0213,116.3085,13300.0
2014-04-16 11:30:00,158.03,158.25,157.98,158.25,14500.0,116.3379,116.4999,116.3011,116.4999,14500.0
2014-04-16 11:40:00,158.22,158.47,158.21,158.47,12000.0,116.4778,116.6618,116.4704,116.6618,12000.0
2014-04-16 11:50:00,158.5,158.69,158.44,158.64,13000.0,116.6839,116.8238,116.6397,116.787,13000.0
2014-04-16 12:00:00,158.65,159.0,158.62,158.92,8400.0,116.7943,117.052,116.7722,116.9931,8400.0
2014-04-16 12:10:00,158.93,159.12,158.92,159.02,8000.0,117.0005,117.1403,116.9931,117.0667,8000.0
2014-04-16 12:20:00,159.0,159.15,158.77,158.78,10100.0,117.052,117.1624,116.8827,116.89,10100.0
2014-04-16 12:30:00,158.82,158.87,158.36,158.43,9800.0,116.9195,116.9563,116.5808,116.6324,9800.0
2014-04-16 12:40:00,158.51,158.64,158.46,158.51,4900.0,116.6913,116.787,116.6545,116.6913,4900.0
2014-04-16 12:50:00,158.53,158.71,158.43,158.44,7200.0,116.706,116.8385,116.6324,116.6397,7200.0
2014-04-16 13:00:00,158.41,158.49,158.19,158.4,15200.0,116.6177,116.6765,116.4557,116.6103,15200.0
2014-04-16 13:10:00,158.41,158.74,158.32,158.64,6600.0,116.6177,116.8606,116.5514,116.787,6600.0
2014-04-16 13:20:00,158.64,158.94,158.63,158.63,10500.0,116.787,117.0078,116.7796,116.7796,10500.0
2014-04-16 13:30:00,158.64,158.64,158.38,158.64,4700.0,116.787,116.787,116.5956,116.787,4700.0
2014-04-16 13:40:00,158.65,158.86,158.6,158.86,5900.0,116.7943,116.9489,116.7575,116.9489,5900.0
2014-04-16 13:50:00,158.88,158.89,158.7,158.87,6000.0,116.9637,116.971,116.8311,116.9563,6000.0
2014-04-16 14:00:00,158.84,158.91,158.71,158.77,5700.0,116.9342,116.9857,116.8385,116.8827,5700.0
2014-04-16 14:10:00,158.81,158.91,158.53,158.67,6500.0,116.9121,116.9857,116.706,116.8091,6500.0
2014-04-16 14:20:00,158.66,158.73,158.55,158.67,9700.0,116.8017,116.8532,116.7207,116.8091,9700.0
2014-04-16 14:30:00,158.69,158.95,158.68,158.8,7900.0,116.8238,117.0152,116.8164,116.9048,7900.0
2014-04-16 14:40:00,158.76,158.99,158.7,158.93,16600.0,116.8753,117.0446,116.8311,117.0005,16600.0
2014-04-16 14:50:00,158.95,159.07,158.91,159.03,11400.0,117.0152,117.1035,116.9857,117.0741,11400.0
2014-04-16 15:00:00,159.02,159.06,158.87,158.99,13800.0,117.0667,117.0962,116.9563,117.0446,13800.0
2014-04-16 15:10:00,158.98,159.02,158.89,158.94,8500.0,117.0373,117.0667,116.971,117.0078,8500.0
2014-04-16 15:20:00,158.9,159.0,158.86,158.93,10800.0,116.9784,117.052,116.9489,117.0005,10800.0
2014-04-16 15:30:00,158.95,159.05,158.85,159.04,12200.0,117.0152,117.0888,116.9416,117.0814,12200.0
2014-04-16 15:40:00,159.04,159.41,159.01,159.24,115100.0,117.0814,117.3538,117.0594,117.2287,115100.0
2014-04-16 15:50:00,159.24,159.47,159.17,159.4,140900.0,117.2287,117.398,117.1771,117.3465,140900.0
2014-04-17 09:30:00,158.25,159.62,158.25,159.1,95500.0,116.4999,117.5084,116.4999,117.1256,95500.0
2014-04-17 09:40:00,159.06,159.34,158.79,158.81,12100.0,117.0962,117.3023,116.8974,116.9121,12100.0
2014-04-17 09:50:00,158.9,159.36,158.84,159.17,34800.0,116.9784,117.317,116.9342,117.1771,34800.0
2014-04-17 10:00:00,159.31,159.71,159.1,159.56,51000.0,117.2802,117.5747,117.1256,117.4643,51000.0
2014-04-17 10:10:00,159.74,160.09,159.51,159.61,48600.0,117.5968,117.8544,117.4274,117.5011,48600.0
2014-04-17 10:20:00,159.62,160.37,159.6,160.29,96500.0,117.5084,118.0606,117.4937,118.0017,96500.0
2014-04-17 10:30:00,160.29,160.45,159.87,160.11,21300.0,118.0017,118.1195,117.6925,117.8692,21300.0
2014-04-17 10:40:00,160.2,160.26,159.58,159.58,25000.0,117.9354,117.9796,117.479,117.479,25000.0
2014-04-17 10:50:00,159.56,159.87,159.5,159.82,27000.0,117.4643,117.6925,117.4201,117.6557,27000.0
2014-04-17 11:00:00,159.84,159.94,159.46,159.49,38300.0,117.6704,117.744,117.3906,117.4127,38300.0
2014-04-17 11:10:00,159.49,159.53,159.14,159.31,15200.0,117.4127,117.4422,117.1551,117.2802,15200.0
2014-04-17 11:20:00,159.31,159.71,159.31,159.59,39400.0,117.2802,117.5747,117.2802,117.4863,39400.0
2014-04-17 11:30:00,159.6,159.65,159.33,159.47,36100.0,117.4937,117.5305,117.2949,117.398,36100.0
2014-04-17 11:40:00,159.43,159.43,159.26,159.3,10100.0,117.3686,117.3686,117.2434,117.2728,10100.0
2014-04-17 11:50:00,159.26,159.45,159.15,159.39,12800.0,117.2434,117.3833,117.1624,117.3391,12800.0
2014-04-17 12:00:00,159.43,159.65,159.37,159.58,18200.0,117.3686,117.5305,117.3244,117.479,18200.0
2014-04-17 12:10:00,159.64,159.67,159.34,159.4,10200.0,117.5231,117.5452,117.3023,117.3465,10200.0
2014-04-17 12:20:00,159.39,159.68,159.39,159.65,10600.0,117.3391,117.5526,117.3391,117.5305,10600.0
2014-04-17 12:30:00,159.71,159.72,159.41,159.66,23500.0,117.5747,117.582,117.3538,117.5379,23500.0
2014-04-17 12:40:00,159.65,159.75,159.53,159.7,29900.0,117.5305,117.6041,117.4422,117.5673,29900.0
2014-04-17 12:50:00,159.7,159.79,159.48,159.52,34200.0,117.5673,117.6336,117.4054,117.4348,34200.0
2014-04-17 13:00:00,159.52,159.6,159.45,159.56,45000.0,117.4348,117.4937,117.3833,117.4643,45000.0
2014-04-17 13:10:00,159.55,159.82,159.51,159.75,37800.0,117.4569,117.6557,117.4274,117.6041,37800.0
2014-04-17 13:20:00,159.75,159.93,159.51,159.61,91400.0,117.6041,117.7366,117.4274,117.5011,91400.0
2014-04-17 13:30:00,159.61,159.95,159.61,159.79,26000.0,117.5011,117.7514,117.5011,117.6336,26000.0
2014-04-17 13:40:00,159.79,160.23,159.78,160.09,7100.0,117.6336,117.9575,117.6262,117.8544,7100.0
2014-04-17 13:50:00,160.02,160.17,159.93,160.13,21600.0,117.8029,117.9133,117.7366,117.8839,21600.0
2014-04-17 14:00:00,160.11,160.13,159.88,159.99,12500.0,117.8692,117.8839,117.6998,117.7808,12500.0
2014-04-17 14:10:00,160.02,160.12,159.97,160.05,19700.0,117.8029,117.8765,117.7661,117.825,19700.0
2014-04-17 14:20:00,160.1,160.14,160.0,160.09,35400.0,117.8618,117.8912,117.7882,117.8544,35400.0
2014-04-17 14:30:00,160.11,160.25,160.01,160.14,14700.0,117.8692,117.9722,117.7955,117.8912,14700.0
2014-04-17 14:40:00,160.13,160.21,160.06,160.1,12700.0,117.8839,117.9428,117.8323,117.8618,12700.0
2014-04-17 14:50:00,160.09,160.21,160.06,160.14,9400.0,117.8544,117.9428,117.8323,117.8912,9400.0
2014-04-17 15:00:00,160.13,160.3,160.08,160.2,12500.0,117.8839,118.009,117.8471,117.9354,12500.0
2014-04-17 15:10:00,160.24,160.49,160.21,160.41,17200.0,117.9649,118.1489,117.9428,118.09,17200.0
2014-04-17 15:20:00,160.43,160.43,160.3,160.4,14700.0,118.1047,118.1047,118.009,118.0826,14700.0
2014-04-17 15:30:00,160.39,160.39,160.08,160.13,25400.0,118.0753,118.0753,117.8471,117.8839,25400.0
2014-04-17 15:40:00,160.12,160.23,159.99,160.22,33400.0,117.8765,117.9575,117.7808,117.9501,33400.0
2014-04-17 15:50:00,160.21,160.42,160.18,160.25,131600.0,117.9428,118.0974,117.9207,117.9722,131600.0
2014-04-21 09:30:00,163.24,163.24,160.55,160.8,35200.0,120.1734,120.1734,118.1931,118.3771,35200.0
2014-04-21 09:40:00,160.75,161.12,160.69,160.69,11100.0,118.3403,118.6127,118.2961,118.2961,11100.0
2014-04-21 09:50:00,160.8,161.27,160.66,161.1,15600.0,118.3771,118.7231,118.274,118.598,15600.0
2014-04-21 10:00:00,161.23,161.34,160.94,161.32,14400.0,118.6937,118.7746,118.4802,118.7599,14400.0
2014-04-21 10:10:00,161.27,161.27,160.73,160.76,28200.0,118.7231,118.7231,118.3256,118.3477,28200.0
2014-04-21 10:20:00,160.84,161.0,160.62,160.8,23400.0,118.4066,118.5243,118.2446,118.3771,23400.0
2014-04-21 10:30:00,160.83,160.86,160.36,160.52,20700.0,118.3992,118.4213,118.0532,118.171,20700.0
2014-04-21 10:40:00,160.48,160.74,160.46,160.57,17100.0,118.1415,118.3329,118.1268,118.2078,17100.0
2014-04-21 10:50:00,160.64,160.86,160.37,160.85,14200.0,118.2593,118.4213,118.0606,118.4139,14200.0
2014-04-21 11:00:00,160.95,160.96,160.7,160.93,20700.0,118.4875,118.4949,118.3035,118.4728,20700.0
2014-04-21 11:10:00,160.89,161.3,160.89,161.29,21900.0,118.4434,118.7452,118.4434,118.7378,21900.0
2014-04-21 11:20:00,161.28,161.28,160.87,160.93,46300.0,118.7305,118.7305,118.4286,118.4728,46300.0
2014-04-21 11:30:00,160.9,161.0,160.56,160.69,26100.0,118.4507,118.5243,118.2004,118.2961,26100.0
2014-04-21 11:40:00,160.74,160.75,160.64,160.74,19400.0,118.3329,118.3403,118.2593,118.3329,19400.0
2014-04-21 11:50:00,160.74,161.13,160.69,161.07,24800.0,118.3329,118.6201,118.2961,118.5759,24800.0
2014-04-21 12:00:00,161.09,161.32,160.98,161.26,20200.0,118.5906,118.7599,118.5096,118.7158,20200.0
2014-04-21 12:10:00,161.27,161.27,161.09,161.15,17800.0,118.7231,118.7231,118.5906,118.6348,17800.0
2014-04-21 12:20:00,161.15,161.27,161.03,161.15,28200.0,118.6348,118.7231,118.5464,118.6348,28200.0
2014-04-21 12:30:00,161.15,161.44,161.12,161.39,29800.0,118.6348,118.8483,118.6127,118.8115,29800.0
2014-04-21 12:40:00,161.38,161.51,161.2,161.2,19600.0,118.8041,118.8998,118.6716,118.6716,19600.0
2014-04-21 12:50:00,161.24,161.39,161.19,161.39,22400.0,118.701,118.8115,118.6642,118.8115,22400.0
2014-04-21 13:00:00,161.38,161.53,161.13,161.13,12500.0,118.8041,118.9145,118.6201,118.6201,12500.0
2014-04-21 13:10:00,161.12,161.37,161.1,161.28,13600.0,118.6127,118.7967,118.598,118.7305,13600.0
2014-04-21 13:20:00,161.19,161.19,161.02,161.18,9600.0,118.6642,118.6642,118.5391,118.6569,9600.0
2014-04-21 13:30:00,161.18,161.4,161.11,161.39,30000.0,118.6569,118.8188,118.6053,118.8115,30000.0
2014-04-21 13:40:00,161.39,161.48,161.23,161.46,21000.0,118.8115,118.8777,118.6937,118.863,21000.0
2014-04-21 13:50:00,161.48,161.69,161.43,161.61,22400.0,118.8777,119.0323,118.8409,118.9734,22400.0
2014-04-21 14:00:00,161.64,161.91,161.64,161.76,48200.0,118.9955,119.1943,118.9955,119.0838,48200.0
2014-04-21 14:10:00,161.75,161.8,161.46,161.62,26000.0,119.0765,119.1133,118.863,118.9808,26000.0
2014-04-21 14:20:00,161.59,161.61,161.49,161.6,17700.0,118.9587,118.9734,118.8851,118.9661,17700.0
2014-04-21 14:30:00,161.59,161.67,161.55,161.67,21000.0,118.9587,119.0176,118.9292,119.0176,21000.0
2014-04-21 14:40:00,161.67,161.79,161.57,161.59,22400.0,119.0176,119.1059,118.944,118.9587,22400.0
2014-04-21 14:50:00,161.61,161.62,161.45,161.48,15100.0,118.9734,118.9808,118.8556,118.8777,15100.0
2014-04-21 15:00:00,161.45,161.54,161.31,161.33,17600.0,118.8556,118.9219,118.7526,118.7673,17600.0
2014-04-21 15:10:00,161.29,161.47,161.25,161.45,43600.0,118.7378,118.8703,118.7084,118.8556,43600.0
2014-04-21 15:20:00,161.45,161.52,161.34,161.36,23100.0,118.8556,118.9072,118.7746,118.7894,23100.0
2014-04-21 15:30:00,161.36,161.62,161.33,161.56,32000.0,118.7894,118.9808,118.7673,118.9366,32000.0
2014-04-21 15:40:00,161.56,161.6,161.22,161.25,45200.0,118.9366,118.9661,118.6863,118.7084,45200.0
2014-04-21 15:50:00,161.25,161.46,161.22,161.45,66300.0,118.7084,118.863,118.6863,118.8556,66300.0
2014-04-22 09:30:00,164.68,164.71,162.0,163.29,96000.0,121.2335,121.2556,119.2605,120.2102,96000.0
2014-04-22 09:40:00,162.99,163.25,161.52,163.0,65000.0,119.9893,120.1807,118.9072,119.9967,65000.0
2014-04-22 09:50:00,163.0,163.0,161.56,161.83,32100.0,119.9967,119.9967,118.9366,119.1354,32100.0
2014-04-22 10:00:00,161.95,162.0,160.49,161.19,65100.0,119.2237,119.2605,118.1489,118.6642,65100.0
2014-04-22 10:10:00,161.0,162.02,161.0,161.65,31900.0,118.5243,119.2752,118.5243,119.0029,31900.0
2014-04-22 10:20:00,161.6,161.61,160.55,160.83,34600.0,118.9661,118.9734,118.1931,118.3992,34600.0
2014-04-22 10:30:00,160.82,161.26,160.74,161.01,26100.0,118.3918,118.7158,118.3329,118.5317,26100.0
2014-04-22 10:40:00,161.11,161.11,160.3,160.72,23100.0,118.6053,118.6053,118.009,118.3182,23100.0
2014-04-22 10:50:00,160.74,161.05,160.59,160.88,16500.0,118.3329,118.5612,118.2225,118.436,16500.0
2014-04-22 11:00:00,160.87,161.29,160.79,161.04,30600.0,118.4286,118.7378,118.3698,118.5538,30600.0
2014-04-22 11:10:00,160.97,161.0,160.31,160.41,35200.0,118.5023,118.5243,118.0164,118.09,35200.0
2014-04-22 11:20:00,160.41,160.44,159.47,160.13,71900.0,118.09,118.1121,117.398,117.8839,71900.0
2014-04-22 11:30:00,160.15,160.78,160.05,160.6,39700.0,117.8986,118.3624,117.825,118.2299,39700.0
2014-04-22 11:40:00,160.6,160.96,160.24,160.67,40400.0,118.2299,118.4949,117.9649,118.2814,40400.0
2014-04-22 11:50:00,160.67,160.75,159.39,159.94,58600.0,118.2814,118.3403,117.3391,117.744,58600.0
2014-04-22 12:00:00,159.99,160.18,159.89,159.9,19800.0,117.7808,117.9207,117.7072,117.7146,19800.0
2014-04-22 12:10:00,159.9,160.2,159.51,159.78,27600.0,117.7146,117.9354,117.4274,117.6262,27600.0
2014-04-22 12:20:00,159.74,159.95,159.28,159.45,29600.0,117.5968,117.7514,117.2581,117.3833,29600.0
2014-04-22 12:30:00,159.49,159.62,159.05,159.15,48600.0,117.4127,117.5084,117.0888,117.1624,48600.0
2014-04-22 12:40:00,159.15,159.48,159.12,159.24,32200.0,117.1624,117.4054,117.1403,117.2287,32200.0
2014-04-22 12:50:00,159.25,159.3,158.95,159.04,43300.0,117.236,117.2728,117.0152,117.0814,43300.0
2014-04-22 13:00:00,159.05,159.19,158.28,158.53,49600.0,117.0888,117.1919,116.5219,116.706,49600.0
2014-04-22 13:10:00,158.43,158.76,158.2,158.37,45700.0,116.6324,116.8753,116.4631,116.5882,45700.0
2014-04-22 13:20:00,158.43,158.73,158.24,158.32,35100.0,116.6324,116.8532,116.4925,116.5514,35100.0
2014-04-22 13:30:00,158.31,158.45,157.78,158.12,59200.0,116.544,116.6471,116.1539,116.4042,59200.0
2014-04-22 13:40:00,158.12,158.4,158.09,158.32,22800.0,116.4042,116.6103,116.3821,116.5514,22800.0
2014-04-22 13:50:00,158.31,158.64,158.31,158.57,29500.0,116.544,116.787,116.544,116.7354,29500.0
2014-04-22 14:00:00,158.62,158.93,158.42,158.77,36000.0,116.7722,117.0005,116.625,116.8827,36000.0
2014-04-22 14:10:00,158.77,158.8,158.37,158.52,46000.0,116.8827,116.9048,116.5882,116.6986,46000.0
2014-04-22 14:20:00,158.48,158.79,158.45,158.49,63500.0,116.6692,116.8974,116.6471,116.6765,63500.0
2014-04-22 14:30:00,158.53,158.86,158.53,158.7,46200.0,116.706,116.9489,116.706,116.8311,46200.0
2014-04-22 14:40:00,158.7,158.71,158.37,158.71,48300.0,116.8311,116.8385,116.5882,116.8385,48300.0
2014-04-22 14:50:00,158.72,158.76,158.12,158.25,200100.0,116.8459,116.8753,116.4042,116.4999,200100.0
2014-04-22 15:00:00,158.2,158.27,157.05,157.05,71000.0,116.4631,116.5146,115.6165,115.6165,71000.0
2014-04-22 15:10:00,157.12,157.29,157.07,157.11,61000.0,115.668,115.7931,115.6312,115.6606,61000.0
2014-04-22 15:20:00,157.11,157.69,157.11,157.29,59400.0,115.6606,116.0876,115.6606,115.7931,59400.0
2014-04-22 15:30:00,157.28,157.45,156.5,156.66,100200.0,115.7858,115.9109,115.2116,115.3293,100200.0
2014-04-22 15:40:00,156.65,156.74,156.2,156.65,161600.0,115.322,115.3882,114.9907,115.322,161600.0
2014-04-22 15:50:00,156.62,157.07,156.55,156.66,161100.0,115.2999,115.6312,115.2484,115.3293,161100.0
2014-04-23 09:30:00,156.81,157.45,155.82,157.42,97000.0,115.4398,115.9109,114.711,115.8888,97000.0
2014-04-23 09:40:00,157.42,158.13,157.37,158.05,99900.0,115.8888,116.4115,115.852,116.3526,99900.0
2014-04-23 09:50:00,158.06,159.7,158.03,159.7,103000.0,116.36,117.5673,116.3379,117.5673,103000.0
2014-04-23 10:00:00,159.7,160.57,159.36,160.35,205800.0,117.5673,118.2078,117.317,118.0458,205800.0
2014-04-23 10:10:00,160.38,160.79,160.17,160.23,90300.0,118.0679,118.3698,117.9133,117.9575,90300.0
2014-04-23 10:20:00,160.28,160.5,160.11,160.37,53300.0,117.9943,118.1563,117.8692,118.0606,53300.0
2014-04-23 10:30:00,160.31,160.7,160.25,160.7,48400.0,118.0164,118.3035,117.9722,118.3035,48400.0
2014-04-23 10:40:00,160.7,161.25,160.58,160.58,75800.0,118.3035,118.7084,118.2152,118.2152,75800.0
2014-04-23 10:50:00,160.59,161.03,160.33,160.33,54000.0,118.2225,118.5464,118.0311,118.0311,54000.0
2014-04-23 11:00:00,160.35,160.56,160.24,160.5,54100.0,118.0458,118.2004,117.9649,118.1563,54100.0
2014-04-23 11:10:00,160.49,160.88,160.25,160.84,44700.0,118.1489,118.436,117.9722,118.4066,44700.0
2014-04-23 11:20:00,160.85,161.47,160.85,161.27,49900.0,118.4139,118.8703,118.4139,118.7231,49900.0
2014-04-23 11:30:00,161.35,161.7,161.14,161.2,43400.0,118.782,119.0397,118.6274,118.6716,43400.0
2014-04-23 11:40:00,161.2,161.48,161.17,161.21,42100.0,118.6716,118.8777,118.6495,118.6789,42100.0
2014-04-23 11:50:00,161.18,161.85,161.18,161.82,35000.0,118.6569,119.1501,118.6569,119.128,35000.0
2014-04-23 12:00:00,161.8,161.8,161.56,161.59,54200.0,119.1133,119.1133,118.9366,118.9587,54200.0
2014-04-23 12:10:00,161.59,161.69,161.35,161.46,31500.0,118.9587,119.0323,118.782,118.863,31500.0
2014-04-23 12:20:00,161.46,161.76,161.34,161.67,31300.0,118.863,119.0838,118.7746,119.0176,31300.0
2014-04-23 12:30:00,161.63,162.0,161.61,161.83,31900.0,118.9881,119.2605,118.9734,119.1354,31900.0
2014-04-23 12:40:00,161.76,162.43,161.76,162.27,62700.0,119.0838,119.5771,119.0838,119.4593,62700.0
2014-04-23 12:50:00,162.2,162.31,162.04,162.21,49400.0,119.4078,119.4887,119.29,119.4151,49400.0
2014-04-23 13:00:00,162.2,162.22,162.01,162.08,40800.0,119.4078,119.4225,119.2679,119.3194,40800.0
2014-04-23 13:10:00,162.08,162.15,161.77,161.83,51400.0,119.3194,119.3709,119.0912,119.1354,51400.0
2014-04-23 13:20:00,161.85,162.0,161.7,161.99,33400.0,119.1501,119.2605,119.0397,119.2532,33400.0
2014-04-23 13:30:00,162.0,162.2,161.94,161.99,51500.0,119.2605,119.4078,119.2164,119.2532,51500.0
2014-04-23 13:40:00,162.0,162.25,161.92,162.25,42400.0,119.2605,119.4446,119.2016,119.4446,42400.0
2014-04-23 13:50:00,162.25,162.25,162.04,162.12,31400.0,119.4446,119.4446,119.29,119.3489,31400.0
2014-04-23 14:00:00,162.05,162.16,161.91,162.14,27700.0,119.2973,119.3783,119.1943,119.3636,27700.0
2014-04-23 14:10:00,162.13,162.16,161.98,162.02,46000.0,119.3562,119.3783,119.2458,119.2752,46000.0
2014-04-23 14:20:00,162.04,162.17,161.97,162.12,32600.0,119.29,119.3857,119.2384,119.3489,32600.0
2014-04-23 14:30:00,162.16,162.16,161.9,161.92,38000.0,119.3783,119.3783,119.1869,119.2016,38000.0
2014-04-23 14:40:00,161.91,162.01,161.67,161.87,37800.0,119.1943,119.2679,119.0176,119.1648,37800.0
2014-04-23 14:50:00,161.91,162.0,161.87,161.9,48200.0,119.1943,119.2605,119.1648,119.1869,48200.0
2014-04-23 15:00:00,161.9,162.0,161.8,162.0,43700.0,119.1869,119.2605,119.1133,119.2605,43700.0
2014-04-23 15:10:00,162.0,162.0,161.93,161.98,40400.0,119.2605,119.2605,119.209,119.2458,40400.0
2014-04-23 15:20:00,161.97,162.01,161.95,161.98,48800.0,119.2384,119.2679,119.2237,119.2458,48800.0
2014-04-23 15:30:00,162.0,162.21,161.9,162.11,58700.0,119.2605,119.4151,119.1869,119.3415,58700.0
2014-04-23 15:40:00,162.12,162.22,162.0,162.11,69200.0,119.3489,119.4225,119.2605,119.3415,69200.0
2014-04-23 15:50:00,162.12,162.28,162.02,162.08,171600.0,119.3489,119.4667,119.2752,119.3194,171600.0
2014-04-24 09:30:00,162.43,162.59,160.2,160.42,76000.0,119.5771,119.6949,117.9354,118.0974,76000.0
2014-04-24 09:40:00,160.43,160.86,159.88,160.51,55500.0,118.1047,118.4213,117.6998,118.1636,55500.0
2014-04-24 09:50:00,160.44,161.14,160.41,160.87,31300.0,118.1121,118.6274,118.09,118.4286,31300.0
2014-04-24 10:00:00,160.85,160.88,159.91,159.94,48500.0,118.4139,118.436,117.7219,117.744,48500.0
2014-04-24 10:10:00,160.0,160.66,159.9,160.51,34300.0,117.7882,118.274,117.7146,118.1636,34300.0
2014-04-24 10:20:00,160.49,160.86,160.49,160.84,19300.0,118.1489,118.4213,118.1489,118.4066,19300.0
2014-04-24 10:30:00,160.81,160.9,160.67,160.73,16700.0,118.3845,118.4507,118.2814,118.3256,16700.0
2014-04-24 10:40:00,160.77,160.87,160.36,160.42,19200.0,118.355,118.4286,118.0532,118.0974,19200.0
2014-04-24 10:50:00,160.45,160.7,160.22,160.52,33300.0,118.1195,118.3035,117.9501,118.171,33300.0
2014-04-24 11:00:00,160.49,161.03,160.39,160.95,25300.0,118.1489,118.5464,118.0753,118.4875,25300.0
2014-04-24 11:10:00,160.98,161.45,160.95,161.31,21700.0,118.5096,118.8556,118.4875,118.7526,21700.0
2014-04-24 11:20:00,161.35,161.67,161.19,161.19,23100.0,118.782,119.0176,118.6642,118.6642,23100.0
2014-04-24 11:30:00,161.25,161.35,161.08,161.2,36300.0,118.7084,118.782,118.5832,118.6716,36300.0
2014-04-24 11:40:00,161.27,161.28,160.74,160.84,17900.0,118.7231,118.7305,118.3329,118.4066,17900.0
2014-04-24 11:50:00,160.78,160.85,160.58,160.59,12100.0,118.3624,118.4139,118.2152,118.2225,12100.0
2014-04-24 12:00:00,160.6,160.81,160.6,160.68,11900.0,118.2299,118.3845,118.2299,118.2888,11900.0
2014-04-24 12:10:00,160.69,160.79,160.45,160.51,7000.0,118.2961,118.3698,118.1195,118.1636,7000.0
2014-04-24 12:20:00,160.51,160.69,160.39,160.48,10800.0,118.1636,118.2961,118.0753,118.1415,10800.0
2014-04-24 12:30:00,160.48,160.69,160.36,160.61,15700.0,118.1415,118.2961,118.0532,118.2372,15700.0
2014-04-24 12:40:00,160.63,160.63,160.35,160.38,7700.0,118.252,118.252,118.0458,118.0679,7700.0
2014-04-24 12:50:00,160.39,160.62,160.28,160.55,8200.0,118.0753,118.2446,117.9943,118.1931,8200.0
2014-04-24 13:00:00,160.56,160.64,160.46,160.46,8800.0,118.2004,118.2593,118.1268,118.1268,8800.0
2014-04-24 13:10:00,160.47,160.6,160.41,160.54,12800.0,118.1342,118.2299,118.09,118.1857,12800.0
2014-04-24 13:20:00,160.54,160.54,160.25,160.25,14500.0,118.1857,118.1857,117.9722,117.9722,14500.0
2014-04-24 13:30:00,160.25,160.29,159.89,159.89,17300.0,117.9722,118.0017,117.7072,117.7072,17300.0
2014-04-24 13:40:00,159.85,160.17,159.84,159.88,10300.0,117.6777,117.9133,117.6704,117.6998,10300.0
2014-04-24 13:50:00,159.93,160.07,159.83,159.85,23400.0,117.7366,117.8397,117.663,117.6777,23400.0
2014-04-24 14:00:00,159.83,160.01,159.81,159.93,10700.0,117.663,117.7955,117.6483,117.7366,10700.0
2014-04-24 14:10:00,159.93,159.96,159.67,159.76,9900.0,117.7366,117.7587,117.5452,117.6115,9900.0
2014-04-24 14:20:00,159.76,159.89,159.6,159.62,11100.0,117.6115,117.7072,117.4937,117.5084,11100.0
2014-04-24 14:30:00,159.67,159.99,159.62,159.99,11500.0,117.5452,117.7808,117.5084,117.7808,11500.0
2014-04-24 14:40:00,159.98,159.98,159.62,159.73,18600.0,117.7734,117.7734,117.5084,117.5894,18600.0
2014-04-24 14:50:00,159.71,159.92,159.6,159.92,38500.0,117.5747,117.7293,117.4937,117.7293,38500.0
2014-04-24 15:00:00,159.93,160.44,159.89,160.24,31400.0,117.7366,118.1121,117.7072,117.9649,31400.0
2014-04-24 15:10:00,160.26,160.39,160.05,160.09,20600.0,117.9796,118.0753,117.825,117.8544,20600.0
2014-04-24 15:20:00,160.04,160.27,160.01,160.08,17200.0,117.8176,117.9869,117.7955,117.8471,17200.0
2014-04-24 15:30:00,160.09,160.54,160.07,160.52,56200.0,117.8544,118.1857,117.8397,118.171,56200.0
2014-04-24 15:40:00,160.51,160.7,160.51,160.62,88800.0,118.1636,118.3035,118.1636,118.2446,88800.0
2014-04-24 15:50:00,160.63,160.64,160.48,160.61,102600.0,118.252,118.2593,118.1415,118.2372,102600.0
2014-04-25 09:30:00,160.22,160.62,159.09,159.09,39200.0,117.9501,118.2446,117.1183,117.1183,39200.0
2014-04-25 09:40:00,159.05,159.3,158.69,159.03,35900.0,117.0888,117.2728,116.8238,117.0741,35900.0
2014-04-25 09:50:00,159.17,160.24,159.05,160.06,109800.0,117.1771,117.9649,117.0888,117.8323,109800.0
2014-04-25 10:00:00,160.17,160.49,159.98,160.29,43800.0,117.9133,118.1489,117.7734,118.0017,43800.0
2014-04-25 10:10:00,160.19,160.5,160.08,160.18,35300.0,117.928,118.1563,117.8471,117.9207,35300.0
2014-04-25 10:20:00,160.23,160.46,160.14,160.3,82600.0,117.9575,118.1268,117.8912,118.009,82600.0
2014-04-25 10:30:00,160.3,160.37,160.16,160.28,48300.0,118.009,118.0606,117.906,117.9943,48300.0
2014-04-25 10:40:00,160.22,160.44,160.17,160.24,29200.0,117.9501,118.1121,117.9133,117.9649,29200.0
2014-04-25 10:50:00,160.23,160.43,160.18,160.43,56300.0,117.9575,118.1047,117.9207,118.1047,56300.0
2014-04-25 11:00:00,160.39,160.4,159.67,159.72,40100.0,118.0753,118.0826,117.5452,117.582,40100.0
2014-04-25 11:10:00,159.71,160.18,159.64,160.13,27700.0,117.5747,117.9207,117.5231,117.8839,27700.0
2014-04-25 11:20:00,160.18,160.63,159.99,160.63,40500.0,117.9207,118.252,117.7808,118.252,40500.0
2014-04-25 11:30:00,160.65,161.0,160.55,160.87,40800.0,118.2667,118.5243,118.1931,118.4286,40800.0
2014-04-25 11:40:00,160.82,160.87,160.44,160.72,33600.0,118.3918,118.4286,118.1121,118.3182,33600.0
2014-04-25 11:50:00,160.74,161.28,160.66,160.91,26400.0,118.3329,118.7305,118.274,118.4581,26400.0
2014-04-25 12:00:00,160.9,161.08,160.76,161.04,39400.0,118.4507,118.5832,118.3477,118.5538,39400.0
2014-04-25 12:10:00,161.05,161.1,160.93,160.99,18300.0,118.5612,118.598,118.4728,118.517,18300.0
2014-04-25 12:20:00,160.99,161.11,160.82,160.97,28600.0,118.517,118.6053,118.3918,118.5023,28600.0
2014-04-25 12:30:00,160.98,161.07,160.88,161.04,24500.0,118.5096,118.5759,118.436,118.5538,24500.0
2014-04-25 12:40:00,161.07,161.08,160.89,160.98,19800.0,118.5759,118.5832,118.4434,118.5096,19800.0
2014-04-25 12:50:00,160.97,161.41,160.97,161.3,26700.0,118.5023,118.8262,118.5023,118.7452,26700.0
2014-04-25 13:00:00,161.27,161.29,161.02,161.27,33900.0,118.7231,118.7378,118.5391,118.7231,33900.0
2014-04-25 13:10:00,161.27,161.27,161.07,161.16,12200.0,118.7231,118.7231,118.5759,118.6421,12200.0
2014-04-25 13:20:00,161.16,161.16,161.0,161.05,16700.0,118.6421,118.6421,118.5243,118.5612,16700.0
2014-04-25 13:30:00,161.01,161.01,160.72,160.92,26700.0,118.5317,118.5317,118.3182,118.4655,26700.0
2014-04-25 13:40:00,160.94,161.17,160.85,160.96,13300.0,118.4802,118.6495,118.4139,118.4949,13300.0
2014-04-25 13:50:00,161.06,161.14,160.96,161.03,15700.0,118.5685,118.6274,118.4949,118.5464,15700.0
2014-04-25 14:00:00,161.04,161.11,160.85,160.95,45500.0,118.5538,118.6053,118.4139,118.4875,45500.0
2014-04-25 14:10:00,160.97,161.08,160.88,160.92,46500.0,118.5023,118.5832,118.436,118.4655,46500.0
2014-04-25 14:20:00,160.94,161.18,160.9,161.06,24400.0,118.4802,118.6569,118.4507,118.5685,24400.0
2014-04-25 14:30:00,161.09,161.11,160.89,161.0,25400.0,118.5906,118.6053,118.4434,118.5243,25400.0
2014-04-25 14:40:00,161.03,161.03,160.88,160.97,21200.0,118.5464,118.5464,118.436,118.5023,21200.0
2014-04-25 14:50:00,160.99,161.1,160.87,160.96,25600.0,118.517,118.598,118.4286,118.4949,25600.0
2014-04-25 15:00:00,160.93,161.26,160.88,161.06,26700.0,118.4728,118.7158,118.436,118.5685,26700.0
2014-04-25 15:10:00,161.05,161.13,160.84,161.09,36400.0,118.5612,118.6201,118.4066,118.5906,36400.0
2014-04-25 15:20:00,161.1,161.44,161.07,161.39,30100.0,118.598,118.8483,118.5759,118.8115,30100.0
2014-04-25 15:30:00,161.42,161.49,161.14,161.15,32600.0,118.8335,118.8851,118.6274,118.6348,32600.0
2014-04-25 15:40:00,161.16,161.42,161.05,161.3,35700.0,118.6421,118.8335,118.5612,118.7452,35700.0
2014-04-25 15:50:00,161.28,161.36,161.02,161.08,96600.0,118.7305,118.7894,118.5391,118.5832,96600.0
2014-04-28 09:30:00,161.33,162.27,161.17,161.4,35600.0,118.7673,119.4593,118.6495,118.8188,35600.0
2014-04-28 09:40:00,161.3,161.3,160.72,160.73,22700.0,118.7452,118.7452,118.3182,118.3256,22700.0
2014-04-28 09:50:00,160.79,161.27,160.72,161.1,12700.0,118.3698,118.7231,118.3182,118.598,12700.0
2014-04-28 10:00:00,161.23,161.36,160.75,161.03,39100.0,118.6937,118.7894,118.3403,118.5464,39100.0
2014-04-28 10:10:00,161.05,161.78,160.93,161.69,16200.0,118.5612,119.0986,118.4728,119.0323,16200.0
2014-04-28 10:20:00,161.7,162.15,161.7,161.92,16800.0,119.0397,119.3709,119.0397,119.2016,16800.0
2014-04-28 10:30:00,162.01,162.25,161.72,161.92,19800.0,119.2679,119.4446,119.0544,119.2016,19800.0
2014-04-28 10:40:00,161.88,161.99,161.8,161.85,23800.0,119.1722,119.2532,119.1133,119.1501,23800.0
2014-04-28 10:50:00,161.88,161.98,161.82,161.85,25000.0,119.1722,119.2458,119.128,119.1501,25000.0
2014-04-28 11:00:00,161.89,162.04,161.79,162.04,19700.0,119.1795,119.29,119.1059,119.29,19700.0
2014-04-28 11:10:00,162.09,162.1,161.8,161.9,38500.0,119.3268,119.3341,119.1133,119.1869,38500.0
2014-04-28 11:20:00,161.95,162.06,161.6,161.83,59200.0,119.2237,119.3047,118.9661,119.1354,59200.0
2014-04-28 11:30:00,161.75,161.83,161.5,161.77,9000.0,119.0765,119.1354,118.8924,119.0912,9000.0
2014-04-28 11:40:00,161.64,161.83,161.61,161.72,29100.0,118.9955,119.1354,118.9734,119.0544,29100.0
2014-04-28 11:50:00,161.75,161.93,161.36,161.36,20300.0,119.0765,119.209,118.7894,118.7894,20300.0
2014-04-28 12:00:00,161.38,161.57,161.01,161.04,36700.0,118.8041,118.944,118.5317,118.5538,36700.0
2014-04-28 12:10:00,161.09,161.58,161.09,161.49,8800.0,118.5906,118.9513,118.5906,118.8851,8800.0
2014-04-28 12:20:00,161.55,161.55,161.21,161.25,22500.0,118.9292,118.9292,118.6789,118.7084,22500.0
2014-04-28 12:30:00,161.24,161.26,160.93,160.93,7500.0,118.701,118.7158,118.4728,118.4728,7500.0
2014-04-28 12:40:00,160.98,161.19,160.98,161.07,16900.0,118.5096,118.6642,118.5096,118.5759,16900.0
2014-04-28 12:50:00,161.05,161.05,160.78,160.89,6300.0,118.5612,118.5612,118.3624,118.4434,6300.0
2014-04-28 13:00:00,160.88,160.88,160.37,160.5,13800.0,118.436,118.436,118.0606,118.1563,13800.0
2014-04-28 13:10:00,160.49,160.61,160.39,160.55,34800.0,118.1489,118.2372,118.0753,118.1931,34800.0
2014-04-28 13:20:00,160.53,160.62,160.32,160.51,29900.0,118.1783,118.2446,118.0237,118.1636,29900.0
2014-04-28 13:30:00,160.44,160.49,159.8,160.12,17600.0,118.1121,118.1489,117.6409,117.8765,17600.0
2014-04-28 13:40:00,160.06,160.17,159.89,160.02,13200.0,117.8323,117.9133,117.7072,117.8029,13200.0
2014-04-28 13:50:00,160.14,160.44,160.14,160.42,34600.0,117.8912,118.1121,117.8912,118.0974,34600.0
2014-04-28 14:00:00,160.44,160.44,160.05,160.24,30000.0,118.1121,118.1121,117.825,117.9649,30000.0
2014-04-28 14:10:00,160.3,160.65,160.3,160.6,11000.0,118.009,118.2667,118.009,118.2299,11000.0
2014-04-28 14:20:00,160.64,160.88,160.6,160.8,17700.0,118.2593,118.436,118.2299,118.3771,17700.0
2014-04-28 14:30:00,160.81,160.88,160.62,160.77,14500.0,118.3845,118.436,118.2446,118.355,14500.0
2014-04-28 14:40:00,160.72,161.18,160.63,161.07,23700.0,118.3182,118.6569,118.252,118.5759,23700.0
2014-04-28 14:50:00,161.06,161.15,160.84,160.85,13800.0,118.5685,118.6348,118.4066,118.4139,13800.0
2014-04-28 15:00:00,160.89,161.23,160.8,161.23,26000.0,118.4434,118.6937,118.3771,118.6937,26000.0
2014-04-28 15:10:00,161.22,161.61,161.16,161.58,23700.0,118.6863,118.9734,118.6421,118.9513,23700.0
2014-04-28 15:20:00,161.62,161.87,161.42,161.61,26700.0,118.9808,119.1648,118.8335,118.9734,26700.0
2014-04-28 15:30:00,161.62,162.0,161.62,161.93,31000.0,118.9808,119.2605,118.9808,119.209,31000.0
2014-04-28 15:40:00,161.93,162.01,161.58,161.6,39700.0,119.209,119.2679,118.9513,118.9661,39700.0
2014-04-28 15:50:00,161.61,161.72,161.34,161.38,69200.0,118.9734,119.0544,118.7746,118.8041,69200.0
2014-04-29 09:30:00,161.3,162.19,160.91,161.77,95100.0,118.7452,119.4004,118.4581,119.0912,95100.0
2014-04-29 09:40:00,161.87,161.98,161.12,161.88,30600.0,119.1648,119.2458,118.6127,119.1722,30600.0
2014-04-29 09:50:00,161.88,162.25,161.61,162.12,31600.0,119.1722,119.4446,118.9734,119.3489,31600.0
2014-04-29 10:00:00,162.12,162.45,161.94,162.15,46600.0,119.3489,119.5918,119.2164,119.3709,46600.0
2014-04-29 10:10:00,162.14,162.4,161.95,162.02,93000.0,119.3636,119.555,119.2237,119.2752,93000.0
2014-04-29 10:20:00,161.97,162.1,161.23,161.46,10200.0,119.2384,119.3341,118.6937,118.863,10200.0
2014-04-29 10:30:00,161.47,161.84,161.43,161.57,11400.0,118.8703,119.1427,118.8409,118.944,11400.0
2014-04-29 10:40:00,161.58,162.07,161.55,161.84,8300.0,118.9513,119.3121,118.9292,119.1427,8300.0
2014-04-29 10:50:00,161.95,161.98,161.73,161.78,9400.0,119.2237,119.2458,119.0618,119.0986,9400.0
2014-04-29 11:00:00,161.74,161.96,161.7,161.74,19800.0,119.0691,119.2311,119.0397,119.0691,19800.0
2014-04-29 11:10:00,161.73,161.83,161.53,161.74,34200.0,119.0618,119.1354,118.9145,119.0691,34200.0
2014-04-29 11:20:00,161.73,162.19,161.72,162.12,8100.0,119.0618,119.4004,119.0544,119.3489,8100.0
2014-04-29 11:30:00,162.12,162.32,161.89,161.97,13100.0,119.3489,119.4961,119.1795,119.2384,13100.0
2014-04-29 11:40:00,162.02,162.04,161.83,161.91,27100.0,119.2752,119.29,119.1354,119.1943,27100.0
2014-04-29 11:50:00,161.92,161.95,161.81,161.85,18500.0,119.2016,119.2237,119.1206,119.1501,18500.0
2014-04-29 12:00:00,161.85,161.94,161.74,161.9,16100.0,119.1501,119.2164,119.0691,119.1869,16100.0
2014-04-29 12:10:00,161.95,162.07,161.82,162.0,8800.0,119.2237,119.3121,119.128,119.2605,8800.0
2014-04-29 12:20:00,162.05,162.22,161.88,162.05,7400.0,119.2973,119.4225,119.1722,119.2973,7400.0
2014-04-29 12:30:00,162.05,162.27,162.03,162.08,7800.0,119.2973,119.4593,119.2826,119.3194,7800.0
2014-04-29 12:40:00,162.15,162.23,162.08,162.13,12300.0,119.3709,119.4298,119.3194,119.3562,12300.0
2014-04-29 12:50:00,162.18,162.41,162.16,162.34,19400.0,119.393,119.5624,119.3783,119.5108,19400.0
2014-04-29 13:00:00,162.3,162.44,162.27,162.3,14200.0,119.4814,119.5844,119.4593,119.4814,14200.0
2014-04-29 13:10:00,162.31,162.44,162.19,162.3,18400.0,119.4887,119.5844,119.4004,119.4814,18400.0
2014-04-29 13:20:00,162.29,162.45,162.25,162.29,10600.0,119.474,119.5918,119.4446,119.474,10600.0
2014-04-29 13:30:00,162.26,162.48,162.22,162.38,15900.0,119.4519,119.6139,119.4225,119.5403,15900.0
2014-04-29 13:40:00,162.39,162.49,162.18,162.34,11600.0,119.5476,119.6212,119.393,119.5108,11600.0
2014-04-29 13:50:00,162.42,162.5,162.32,162.5,6800.0,119.5697,119.6286,119.4961,119.6286,6800.0
2014-04-29 14:00:00,162.48,162.53,162.35,162.41,12500.0,119.6139,119.6507,119.5182,119.5624,12500.0
2014-04-29 14:10:00,162.41,162.5,162.22,162.22,16700.0,119.5624,119.6286,119.4225,119.4225,16700.0
2014-04-29 14:20:00,162.25,162.37,162.02,162.08,39200.0,119.4446,119.5329,119.2752,119.3194,39200.0
2014-04-29 14:30:00,162.05,162.22,162.03,162.17,15500.0,119.2973,119.4225,119.2826,119.3857,15500.0
2014-04-29 14:40:00,162.27,162.36,162.17,162.36,18800.0,119.4593,119.5255,119.3857,119.5255,18800.0
2014-04-29 14:50:00,162.38,162.38,162.25,162.27,12600.0,119.5403,119.5403,119.4446,119.4593,12600.0
2014-04-29 15:00:00,162.28,162.42,162.28,162.31,16900.0,119.4667,119.5697,119.4667,119.4887,16900.0
2014-04-29 15:10:00,162.29,162.31,162.14,162.22,18200.0,119.474,119.4887,119.3636,119.4225,18200.0
2014-04-29 15:20:00,162.21,162.36,162.19,162.35,21300.0,119.4151,119.5255,119.4004,119.5182,21300.0
2014-04-29 15:30:00,162.34,162.35,162.11,162.22,19300.0,119.5108,119.5182,119.3415,119.4225,19300.0
2014-04-29 15:40:00,162.23,162.23,162.09,162.12,39200.0,119.4298,119.4298,119.3268,119.3489,39200.0
2014-04-29 15:50:00,162.13,162.13,161.5,162.0,111500.0,119.3562,119.3562,118.8924,119.2605,111500.0
2014-04-30 09:30:00,162.02,162.1,161.35,161.95,18000.0,119.2752,119.3341,118.782,119.2237,18000.0
2014-04-30 09:40:00,161.88,162.25,161.36,161.89,30100.0,119.1722,119.4446,118.7894,119.1795,30100.0
2014-04-30 09:50:00,161.84,161.98,161.41,161.98,16700.0,119.1427,119.2458,118.8262,119.2458,16700.0
2014-04-30 10:00:00,161.98,162.19,161.78,162.19,18900.0,119.2458,119.4004,119.0986,119.4004,18900.0
2014-04-30 10:10:00,162.18,163.19,162.18,163.01,47600.0,119.393,120.1366,119.393,120.0041,47600.0
2014-04-30 10:20:00,162.94,163.6,162.94,163.56,33100.0,119.9525,120.4384,119.9525,120.409,33100.0
2014-04-30 10:30:00,163.54,163.69,163.13,163.23,23600.0,120.3942,120.5047,120.0924,120.166,23600.0
2014-04-30 10:40:00,163.26,163.34,162.96,163.24,21700.0,120.1881,120.247,119.9673,120.1734,21700.0
2014-04-30 10:50:00,163.25,163.97,163.22,163.73,40400.0,120.1807,120.7108,120.1587,120.5341,40400.0
2014-04-30 11:00:00,163.77,163.96,163.63,163.67,47600.0,120.5636,120.7034,120.4605,120.4899,47600.0
2014-04-30 11:10:00,163.64,163.99,163.61,163.82,56200.0,120.4679,120.7255,120.4458,120.6004,56200.0
2014-04-30 11:20:00,163.73,163.85,163.6,163.79,27300.0,120.5341,120.6224,120.4384,120.5783,27300.0
2014-04-30 11:30:00,163.79,163.95,163.75,163.88,27200.0,120.5783,120.6961,120.5488,120.6445,27200.0
2014-04-30 11:40:00,163.86,163.93,163.74,163.87,13100.0,120.6298,120.6813,120.5415,120.6372,13100.0
2014-04-30 11:50:00,163.89,164.0,163.84,163.84,19100.0,120.6519,120.7329,120.6151,120.6151,19100.0
2014-04-30 12:00:00,163.84,163.84,163.61,163.77,32400.0,120.6151,120.6151,120.4458,120.5636,32400.0
2014-04-30 12:10:00,163.8,163.87,163.57,163.66,19100.0,120.5856,120.6372,120.4163,120.4826,19100.0
2014-04-30 12:20:00,163.69,163.76,163.58,163.61,17900.0,120.5047,120.5562,120.4237,120.4458,17900.0
2014-04-30 12:30:00,163.62,163.82,163.45,163.82,16000.0,120.4531,120.6004,120.328,120.6004,16000.0
2014-04-30 12:40:00,163.82,163.99,163.8,163.93,13500.0,120.6004,120.7255,120.5856,120.6813,13500.0
2014-04-30 12:50:00,163.98,164.12,163.84,164.12,20700.0,120.7182,120.8212,120.6151,120.8212,20700.0
2014-04-30 13:00:00,164.08,164.11,163.98,164.07,17400.0,120.7918,120.8139,120.7182,120.7844,17400.0
2014-04-30 13:10:00,164.06,164.14,163.99,164.02,15100.0,120.777,120.8359,120.7255,120.7476,15100.0
2014-04-30 13:20:00,163.99,164.15,163.94,164.15,11300.0,120.7255,120.8433,120.6887,120.8433,11300.0
2014-04-30 13:30:00,164.11,164.18,164.02,164.09,16800.0,120.8139,120.8654,120.7476,120.7991,16800.0
2014-04-30 13:40:00,164.07,164.25,164.0,164.18,26800.0,120.7844,120.9169,120.7329,120.8654,26800.0
2014-04-30 13:50:00,164.18,164.27,164.06,164.07,18000.0,120.8654,120.9316,120.777,120.7844,18000.0
2014-04-30 14:00:00,164.07,164.37,163.81,164.08,33900.0,120.7844,121.0053,120.593,120.7918,33900.0
2014-04-30 14:10:00,164.13,164.18,163.73,163.93,30000.0,120.8286,120.8654,120.5341,120.6813,30000.0
2014-04-30 14:20:00,164.0,164.02,163.83,163.93,23100.0,120.7329,120.7476,120.6077,120.6813,23100.0
2014-04-30 14:30:00,163.93,164.16,163.92,164.02,22500.0,120.6813,120.8507,120.674,120.7476,22500.0
2014-04-30 14:40:00,164.02,164.37,164.0,164.35,13000.0,120.7476,121.0053,120.7329,120.9905,13000.0
2014-04-30 14:50:00,164.36,164.38,164.07,164.09,15500.0,120.9979,121.0126,120.7844,120.7991,15500.0
2014-04-30 15:00:00,164.09,164.14,163.73,163.77,23000.0,120.7991,120.8359,120.5341,120.5636,23000.0
2014-04-30 15:10:00,163.77,164.0,163.68,163.97,70500.0,120.5636,120.7329,120.4973,120.7108,70500.0
2014-04-30 15:20:00,163.97,164.22,163.84,164.18,38500.0,120.7108,120.8948,120.6151,120.8654,38500.0
2014-04-30 15:30:00,164.2,164.22,163.95,164.02,37700.0,120.8801,120.8948,120.6961,120.7476,37700.0
2014-04-30 15:40:00,164.01,164.11,163.74,163.92,103600.0,120.7402,120.8139,120.5415,120.674,103600.0
2014-04-30 15:50:00,163.94,164.12,163.86,164.1,96800.0,120.6887,120.8212,120.6298,120.8065,96800.0
2014-05-01 09:30:00,163.72,164.38,163.35,163.51,59000.0,120.5267,121.0126,120.2544,120.3721,59000.0
2014-05-01 09:40:00,163.51,164.17,163.44,163.69,27900.0,120.3721,120.858,120.3206,120.5047,27900.0
2014-05-01 09:50:00,163.87,164.84,163.36,163.64,100200.0,120.6372,121.3513,120.2617,120.4679,100200.0
2014-05-01 10:00:00,163.75,163.89,162.69,162.84,123400.0,120.5488,120.6519,119.7685,119.8789,123400.0
2014-05-01 10:10:00,162.76,163.06,162.32,162.55,47900.0,119.82,120.0409,119.4961,119.6654,47900.0
2014-05-01 10:20:00,162.5,162.87,162.45,162.73,18700.0,119.6286,119.901,119.5918,119.7979,18700.0
2014-05-01 10:30:00,162.81,163.53,162.81,163.47,40900.0,119.8568,120.3869,119.8568,120.3427,40900.0
2014-05-01 10:40:00,163.47,164.0,163.45,163.93,29900.0,120.3427,120.7329,120.328,120.6813,29900.0
2014-05-01 10:50:00,163.9,164.1,163.9,163.99,41000.0,120.6593,120.8065,120.6593,120.7255,41000.0
2014-05-01 11:00:00,164.0,164.0,163.73,163.78,18300.0,120.7329,120.7329,120.5341,120.5709,18300.0
2014-05-01 11:10:00,163.77,164.0,163.77,163.96,13600.0,120.5636,120.7329,120.5636,120.7034,13600.0
2014-05-01 11:20:00,163.96,164.19,163.82,164.06,14200.0,120.7034,120.8727,120.6004,120.777,14200.0
2014-05-01 11:30:00,164.02,164.44,163.98,164.35,15700.0,120.7476,121.0568,120.7182,120.9905,15700.0
2014-05-01 11:40:00,164.28,164.35,164.09,164.19,11700.0,120.939,120.9905,120.7991,120.8727,11700.0
2014-05-01 11:50:00,164.17,164.17,163.73,163.73,25500.0,120.858,120.858,120.5341,120.5341,25500.0
2014-05-01 12:00:00,163.74,163.79,163.67,163.78,12400.0,120.5415,120.5783,120.4899,120.5709,12400.0
2014-05-01 12:10:00,163.76,164.06,163.76,163.92,19300.0,120.5562,120.777,120.5562,120.674,19300.0
2014-05-01 12:20:00,163.86,164.03,163.71,163.98,11100.0,120.6298,120.755,120.5194,120.7182,11100.0
2014-05-01 12:30:00,163.97,164.06,163.9,163.96,13500.0,120.7108,120.777,120.6593,120.7034,13500.0
2014-05-01 12:40:00,163.96,164.05,163.71,163.72,7300.0,120.7034,120.7697,120.5194,120.5267,7300.0
2014-05-01 12:50:00,163.73,163.85,163.66,163.79,6500.0,120.5341,120.6224,120.4826,120.5783,6500.0
2014-05-01 13:00:00,163.79,164.13,163.77,164.0,14000.0,120.5783,120.8286,120.5636,120.7329,14000.0
2014-05-01 13:10:00,163.99,164.1,163.87,164.03,14200.0,120.7255,120.8065,120.6372,120.755,14200.0
2014-05-01 13:20:00,164.06,164.08,163.84,163.9,25200.0,120.777,120.7918,120.6151,120.6593,25200.0
2014-05-01 13:30:00,163.89,163.9,163.72,163.85,12500.0,120.6519,120.6593,120.5267,120.6224,12500.0
2014-05-01 13:40:00,163.84,163.84,163.54,163.59,18200.0,120.6151,120.6151,120.3942,120.431,18200.0
2014-05-01 13:50:00,163.54,163.54,163.14,163.24,21100.0,120.3942,120.3942,120.0998,120.1734,21100.0
2014-05-01 14:00:00,163.28,163.5,163.28,163.4,9300.0,120.2028,120.3648,120.2028,120.2912,9300.0
2014-05-01 14:10:00,163.42,163.52,163.25,163.26,9900.0,120.3059,120.3795,120.1807,120.1881,9900.0
2014-05-01 14:20:00,163.3,163.39,163.15,163.2,8300.0,120.2176,120.2838,120.1071,120.1439,8300.0
2014-05-01 14:30:00,163.19,163.31,162.97,162.97,27300.0,120.1366,120.2249,119.9746,119.9746,27300.0
2014-05-01 14:40:00,162.97,163.0,162.64,162.81,13600.0,119.9746,119.9967,119.7317,119.8568,13600.0
2014-05-01 14:50:00,162.89,162.92,162.71,162.92,16300.0,119.9157,119.9378,119.7832,119.9378,16300.0
2014-05-01 15:00:00,162.89,162.96,162.78,162.86,15700.0,119.9157,119.9673,119.8347,119.8936,15700.0
2014-05-01 15:10:00,162.81,163.0,162.76,162.9,12400.0,119.8568,119.9967,119.82,119.9231,12400.0
2014-05-01 15:20:00,162.9,162.94,162.66,162.66,18300.0,119.9231,119.9525,119.7464,119.7464,18300.0
2014-05-01 15:30:00,162.66,162.78,162.61,162.72,21900.0,119.7464,119.8347,119.7096,119.7906,21900.0
2014-05-01 15:40:00,162.73,162.74,162.56,162.61,31500.0,119.7979,119.8053,119.6728,119.7096,31500.0
2014-05-01 15:50:00,162.59,162.88,162.59,162.84,67400.0,119.6949,119.9084,119.6949,119.8789,67400.0
2014-05-02 09:30:00,163.0,163.48,162.7,163.08,22600.0,119.9967,120.3501,119.7758,120.0556,22600.0
2014-05-02 09:40:00,163.17,163.35,162.94,163.34,25300.0,120.1218,120.2544,119.9525,120.247,25300.0
2014-05-02 09:50:00,163.2,163.39,163.01,163.27,34400.0,120.1439,120.2838,120.0041,120.1955,34400.0
2014-05-02 10:00:00,163.32,163.84,163.13,163.82,20400.0,120.2323,120.6151,120.0924,120.6004,20400.0
2014-05-02 10:10:00,163.75,163.93,163.75,163.82,16600.0,120.5488,120.6813,120.5488,120.6004,16600.0
2014-05-02 10:20:00,163.82,163.9,163.62,163.75,15700.0,120.6004,120.6593,120.4531,120.5488,15700.0
2014-05-02 10:30:00,163.72,163.89,163.65,163.7,12500.0,120.5267,120.6519,120.4752,120.512,12500.0
2014-05-02 10:40:00,163.68,163.71,162.9,162.96,14100.0,120.4973,120.5194,119.9231,119.9673,14100.0
2014-05-02 10:50:00,162.97,163.41,162.83,163.22,13200.0,119.9746,120.2985,119.8715,120.1587,13200.0
2014-05-02 11:00:00,163.15,163.34,163.03,163.25,15000.0,120.1071,120.247,120.0188,120.1807,15000.0
2014-05-02 11:10:00,163.24,163.34,163.1,163.27,16300.0,120.1734,120.247,120.0703,120.1955,16300.0
2014-05-02 11:20:00,163.36,163.36,163.1,163.19,15100.0,120.2617,120.2617,120.0703,120.1366,15100.0
2014-05-02 11:30:00,163.11,163.3,163.11,163.2,19400.0,120.0777,120.2176,120.0777,120.1439,19400.0
2014-05-02 11:40:00,163.19,163.4,163.09,163.34,9000.0,120.1366,120.2912,120.063,120.247,9000.0
2014-05-02 11:50:00,163.31,163.7,163.31,163.65,8200.0,120.2249,120.512,120.2249,120.4752,8200.0
2014-05-02 12:00:00,163.71,163.71,163.47,163.61,14000.0,120.5194,120.5194,120.3427,120.4458,14000.0
2014-05-02 12:10:00,163.54,163.7,163.5,163.67,33100.0,120.3942,120.512,120.3648,120.4899,33100.0
2014-05-02 12:20:00,163.67,163.74,163.62,163.67,21000.0,120.4899,120.5415,120.4531,120.4899,21000.0
2014-05-02 12:30:00,163.66,163.83,163.62,163.82,19100.0,120.4826,120.6077,120.4531,120.6004,19100.0
2014-05-02 12:40:00,163.8,163.92,163.78,163.84,11300.0,120.5856,120.674,120.5709,120.6151,11300.0
2014-05-02 12:50:00,163.84,163.92,163.78,163.86,12200.0,120.6151,120.674,120.5709,120.6298,12200.0
2014-05-02 13:00:00,163.91,163.97,163.81,163.83,15200.0,120.6666,120.7108,120.593,120.6077,15200.0
2014-05-02 13:10:00,163.8,163.83,163.68,163.76,13300.0,120.5856,120.6077,120.4973,120.5562,13300.0
2014-05-02 13:20:00,163.73,163.82,163.7,163.72,15200.0,120.5341,120.6004,120.512,120.5267,15200.0
2014-05-02 13:30:00,163.7,163.79,163.7,163.78,21000.0,120.512,120.5783,120.512,120.5709,21000.0
2014-05-02 13:40:00,163.76,163.91,163.7,163.87,16500.0,120.5562,120.6666,120.512,120.6372,16500.0
2014-05-02 13:50:00,163.92,164.05,163.78,163.85,24900.0,120.674,120.7697,120.5709,120.6224,24900.0
2014-05-02 14:00:00,163.83,163.9,163.69,163.78,19500.0,120.6077,120.6593,120.5047,120.5709,19500.0
2014-05-02 14:10:00,163.79,164.05,163.79,164.05,18300.0,120.5783,120.7697,120.5783,120.7697,18300.0
2014-05-02 14:20:00,164.07,164.11,163.85,163.88,12200.0,120.7844,120.8139,120.6224,120.6445,12200.0
2014-05-02 14:30:00,163.86,164.1,163.79,163.99,23000.0,120.6298,120.8065,120.5783,120.7255,23000.0
2014-05-02 14:40:00,163.99,164.02,163.78,163.87,20800.0,120.7255,120.7476,120.5709,120.6372,20800.0
2014-05-02 14:50:00,163.9,163.98,163.8,163.8,13900.0,120.6593,120.7182,120.5856,120.5856,13900.0
2014-05-02 15:00:00,163.8,164.05,163.8,164.04,17000.0,120.5856,120.7697,120.5856,120.7623,17000.0
2014-05-02 15:10:00,164.02,164.07,163.95,164.04,23900.0,120.7476,120.7844,120.6961,120.7623,23900.0
2014-05-02 15:20:00,164.03,164.07,163.96,164.0,33700.0,120.755,120.7844,120.7034,120.7329,33700.0
2014-05-02 15:30:00,163.97,163.99,163.78,163.8,31900.0,120.7108,120.7255,120.5709,120.5856,31900.0
2014-05-02 15:40:00,163.8,164.02,163.8,163.98,50900.0,120.5856,120.7476,120.5856,120.7182,50900.0
2014-05-02 15:50:00,163.99,164.02,163.87,163.9,94000.0,120.7255,120.7476,120.6372,120.6593,94000.0
2014-05-05 09:30:00,163.5,163.72,162.88,163.13,36800.0,120.3648,120.5267,119.9084,120.0924,36800.0
2014-05-05 09:40:00,163.19,163.56,162.79,162.79,16000.0,120.1366,120.409,119.8421,119.8421,16000.0
2014-05-05 09:50:00,162.9,163.9,162.84,163.86,13300.0,119.9231,120.6593,119.8789,120.6298,13300.0
2014-05-05 10:00:00,163.86,164.15,163.75,163.88,44400.0,120.6298,120.8433,120.5488,120.6445,44400.0
2014-05-05 10:10:00,163.87,164.19,163.79,164.19,16800.0,120.6372,120.8727,120.5783,120.8727,16800.0
2014-05-05 10:20:00,164.2,164.4,164.06,164.08,19600.0,120.8801,121.0273,120.777,120.7918,19600.0
2014-05-05 10:30:00,164.14,164.27,164.09,164.26,26800.0,120.8359,120.9316,120.7991,120.9243,26800.0
2014-05-05 10:40:00,164.26,164.7,164.21,164.57,18400.0,120.9243,121.2482,120.8875,121.1525,18400.0
2014-05-05 10:50:00,164.55,164.7,164.32,164.42,22900.0,121.1378,121.2482,120.9685,121.0421,22900.0
2014-05-05 11:00:00,164.49,164.5,164.23,164.37,8900.0,121.0936,121.101,120.9022,121.0053,8900.0
2014-05-05 11:10:00,164.35,164.62,164.35,164.46,7500.0,120.9905,121.1893,120.9905,121.0715,7500.0
2014-05-05 11:20:00,164.6,164.63,164.14,164.34,18800.0,121.1746,121.1967,120.8359,120.9832,18800.0
2014-05-05 11:30:00,164.33,164.75,164.31,164.75,19300.0,120.9758,121.285,120.9611,121.285,19300.0
2014-05-05 11:40:00,164.74,164.87,164.49,164.78,13000.0,121.2776,121.3733,121.0936,121.3071,13000.0
2014-05-05 11:50:00,164.77,164.94,164.77,164.86,16300.0,121.2997,121.4249,121.2997,121.366,16300.0
2014-05-05 12:00:00,164.85,164.92,164.41,164.41,23900.0,121.3586,121.4102,121.0347,121.0347,23900.0
2014-05-05 12:10:00,164.4,164.8,164.38,164.8,9900.0,121.0273,121.3218,121.0126,121.3218,9900.0
2014-05-05 12:20:00,164.84,164.84,164.66,164.67,20100.0,121.3513,121.3513,121.2188,121.2261,20100.0
2014-05-05 12:30:00,164.66,164.82,164.6,164.79,12500.0,121.2188,121.3365,121.1746,121.3145,12500.0
2014-05-05 12:40:00,164.78,164.8,164.67,164.77,7800.0,121.3071,121.3218,121.2261,121.2997,7800.0
2014-05-05 12:50:00,164.74,164.77,164.46,164.46,19200.0,121.2776,121.2997,121.0715,121.0715,19200.0
2014-05-05 13:00:00,164.46,164.49,164.4,164.41,4600.0,121.0715,121.0936,121.0273,121.0347,4600.0
2014-05-05 13:10:00,164.42,164.49,164.31,164.45,21100.0,121.0421,121.0936,120.9611,121.0642,21100.0
2014-05-05 13:20:00,164.43,164.54,164.35,164.41,12800.0,121.0494,121.1304,120.9905,121.0347,12800.0
2014-05-05 13:30:00,164.42,164.59,164.39,164.53,10100.0,121.0421,121.1672,121.02,121.123,10100.0
2014-05-05 13:40:00,164.5,164.77,164.48,164.77,13700.0,121.101,121.2997,121.0862,121.2997,13700.0
2014-05-05 13:50:00,164.71,165.0,164.71,164.93,26000.0,121.2556,121.4691,121.2556,121.4175,26000.0
2014-05-05 14:00:00,164.92,164.99,164.82,164.87,10200.0,121.4102,121.4617,121.3365,121.3733,10200.0
2014-05-05 14:10:00,164.91,165.07,164.91,165.06,39600.0,121.4028,121.5206,121.4028,121.5132,39600.0
2014-05-05 14:20:00,165.05,165.2,165.05,165.16,12100.0,121.5059,121.6163,121.5059,121.5868,12100.0
2014-05-05 14:30:00,165.12,165.28,165.07,165.23,22800.0,121.5574,121.6752,121.5206,121.6384,22800.0
2014-05-05 14:40:00,165.19,165.36,165.19,165.33,18200.0,121.6089,121.7341,121.6089,121.712,18200.0
2014-05-05 14:50:00,165.35,165.37,165.18,165.26,22200.0,121.7267,121.7414,121.6016,121.6605,22200.0
2014-05-05 15:00:00,165.26,165.26,165.06,165.16,9700.0,121.6605,121.6605,121.5132,121.5868,9700.0
2014-05-05 15:10:00,165.22,165.25,165.03,165.11,18900.0,121.631,121.6531,121.4911,121.55,18900.0
2014-05-05 15:20:00,165.14,165.21,165.04,165.21,10500.0,121.5721,121.6236,121.4985,121.6236,10500.0
2014-05-05 15:30:00,165.24,165.24,165.1,165.15,13000.0,121.6457,121.6457,121.5427,121.5795,13000.0
2014-05-05 15:40:00,165.15,165.2,165.05,165.16,25600.0,121.5795,121.6163,121.5059,121.5868,25600.0
2014-05-05 15:50:00,165.15,165.24,165.05,165.13,41900.0,121.5795,121.6457,121.5059,121.5648,41900.0
2014-05-06 09:30:00,164.66,165.3,164.03,164.03,24400.0,121.2188,121.6899,120.755,120.755,24400.0
2014-05-06 09:40:00,164.05,164.89,163.98,164.89,16300.0,120.7697,121.3881,120.7182,121.3881,16300.0
2014-05-06 09:50:00,164.76,164.8,164.0,164.7,16300.0,121.2924,121.3218,120.7329,121.2482,16300.0
2014-05-06 10:00:00,164.8,164.8,164.15,164.25,17000.0,121.3218,121.3218,120.8433,120.9169,17000.0
2014-05-06 10:10:00,164.31,164.78,164.28,164.52,39300.0,120.9611,121.3071,120.939,121.1157,39300.0
2014-05-06 10:20:00,164.48,164.78,164.42,164.78,9800.0,121.0862,121.3071,121.0421,121.3071,9800.0
2014-05-06 10:30:00,164.76,164.97,164.68,164.79,21200.0,121.2924,121.447,121.2335,121.3145,21200.0
2014-05-06 10:40:00,164.75,164.92,164.63,164.8,14600.0,121.285,121.4102,121.1967,121.3218,14600.0
2014-05-06 10:50:00,164.83,164.86,164.35,164.38,24900.0,121.3439,121.366,120.9905,121.0126,24900.0
2014-05-06 11:00:00,164.29,164.59,164.19,164.59,12700.0,120.9464,121.1672,120.8727,121.1672,12700.0
2014-05-06 11:10:00,164.57,164.78,164.49,164.71,15500.0,121.1525,121.3071,121.0936,121.2556,15500.0
2014-05-06 11:20:00,164.7,164.71,164.5,164.57,12800.0,121.2482,121.2556,121.101,121.1525,12800.0
2014-05-06 11:30:00,164.48,164.62,164.43,164.58,6400.0,121.0862,121.1893,121.0494,121.1599,6400.0
2014-05-06 11:40:00,164.53,164.71,164.51,164.7,9200.0,121.123,121.2556,121.1083,121.2482,9200.0
2014-05-06 11:50:00,164.73,164.94,164.67,164.89,10800.0,121.2703,121.4249,121.2261,121.3881,10800.0
2014-05-06 12:00:00,164.86,164.95,164.58,164.58,22900.0,121.366,121.4322,121.1599,121.1599,22900.0
2014-05-06 12:10:00,164.59,164.68,164.25,164.25,20800.0,121.1672,121.2335,120.9169,120.9169,20800.0
2014-05-06 12:20:00,164.28,164.32,164.14,164.23,20300.0,120.939,120.9685,120.8359,120.9022,20300.0
2014-05-06 12:30:00,164.26,164.54,164.17,164.2,28000.0,120.9243,121.1304,120.858,120.8801,28000.0
2014-05-06 12:40:00,164.15,164.15,164.0,164.06,31000.0,120.8433,120.8433,120.7329,120.777,31000.0
2014-05-06 12:50:00,164.04,164.05,163.93,163.93,16500.0,120.7623,120.7697,120.6813,120.6813,16500.0
2014-05-06 13:00:00,163.95,164.08,163.94,163.97,9400.0,120.6961,120.7918,120.6887,120.7108,9400.0
2014-05-06 13:10:00,163.96,164.11,163.95,164.03,20900.0,120.7034,120.8139,120.6961,120.755,20900.0
2014-05-06 13:20:00,164.01,164.07,163.81,163.85,31200.0,120.7402,120.7844,120.593,120.6224,31200.0
2014-05-06 13:30:00,163.85,163.88,163.51,163.53,17600.0,120.6224,120.6445,120.3721,120.3869,17600.0
2014-05-06 13:40:00,163.53,163.58,163.28,163.35,9800.0,120.3869,120.4237,120.2028,120.2544,9800.0
2014-05-06 13:50:00,163.37,163.52,163.27,163.32,14300.0,120.2691,120.3795,120.1955,120.2323,14300.0
2014-05-06 14:00:00,163.31,163.39,163.19,163.24,21200.0,120.2249,120.2838,120.1366,120.1734,21200.0
2014-05-06 14:10:00,163.25,163.62,163.25,163.58,15500.0,120.1807,120.4531,120.1807,120.4237,15500.0
2014-05-06 14:20:00,163.57,163.67,163.46,163.59,8400.0,120.4163,120.4899,120.3353,120.431,8400.0
2014-05-06 14:30:00,163.55,163.72,163.48,163.65,23900.0,120.4016,120.5267,120.3501,120.4752,23900.0
2014-05-06 14:40:00,163.66,163.85,163.66,163.67,8200.0,120.4826,120.6224,120.4826,120.4899,8200.0
2014-05-06 14:50:00,163.68,163.76,163.58,163.73,13200.0,120.4973,120.5562,120.4237,120.5341,13200.0
2014-05-06 15:00:00,163.69,163.69,163.52,163.56,11700.0,120.5047,120.5047,120.3795,120.409,11700.0
2014-05-06 15:10:00,163.63,163.91,163.48,163.82,34000.0,120.4605,120.6666,120.3501,120.6004,34000.0
2014-05-06 15:20:00,163.81,163.9,163.61,163.65,17100.0,120.593,120.6593,120.4458,120.4752,17100.0
2014-05-06 15:30:00,163.63,163.95,163.6,163.95,16700.0,120.4605,120.6961,120.4384,120.6961,16700.0
2014-05-06 15:40:00,163.95,163.95,163.62,163.69,28900.0,120.6961,120.6961,120.4531,120.5047,28900.0
2014-05-06 15:50:00,163.67,163.67,163.44,163.52,70500.0,120.4899,120.4899,120.3206,120.3795,70500.0
2014-05-07 09:30:00,164.0,164.26,163.75,164.0,58900.0,120.7329,120.9243,120.5488,120.7329,58900.0
2014-05-07 09:40:00,164.0,164.11,163.52,163.99,12000.0,120.7329,120.8139,120.3795,120.7255,12000.0
2014-05-07 09:50:00,164.03,164.05,163.36,163.37,22000.0,120.755,120.7697,120.2617,120.2691,22000.0
2014-05-07 10:00:00,163.49,164.07,163.24,163.26,20400.0,120.3574,120.7844,120.1734,120.1881,20400.0
2014-05-07 10:10:00,163.29,163.33,162.57,163.14,24500.0,120.2102,120.2396,119.6801,120.0998,24500.0
2014-05-07 10:20:00,163.12,163.34,162.94,163.26,16300.0,120.085,120.247,119.9525,120.1881,16300.0
2014-05-07 10:30:00,163.26,163.71,163.13,163.51,17600.0,120.1881,120.5194,120.0924,120.3721,17600.0
2014-05-07 10:40:00,163.56,163.6,163.24,163.39,10400.0,120.409,120.4384,120.1734,120.2838,10400.0
2014-05-07 10:50:00,163.36,163.46,163.16,163.16,18000.0,120.2617,120.3353,120.1145,120.1145,18000.0
2014-05-07 11:00:00,163.23,163.25,162.96,163.16,30700.0,120.166,120.1807,119.9673,120.1145,30700.0
2014-05-07 11:10:00,163.22,163.36,162.99,163.07,18500.0,120.1587,120.2617,119.9893,120.0482,18500.0
2014-05-07 11:20:00,162.97,163.2,162.95,163.2,7300.0,119.9746,120.1439,119.9599,120.1439,7300.0
2014-05-07 11:30:00,163.21,163.73,163.02,163.52,30400.0,120.1513,120.5341,120.0114,120.3795,30400.0
2014-05-07 11:40:00,163.51,164.08,163.49,164.04,17200.0,120.3721,120.7918,120.3574,120.7623,17200.0
2014-05-07 11:50:00,164.04,164.14,163.93,163.93,29400.0,120.7623,120.8359,120.6813,120.6813,29400.0
2014-05-07 12:00:00,163.91,163.98,163.75,163.96,10500.0,120.6666,120.7182,120.5488,120.7034,10500.0
2014-05-07 12:10:00,163.98,164.05,163.87,163.92,17200.0,120.7182,120.7697,120.6372,120.674,17200.0
2014-05-07 12:20:00,164.01,164.09,163.81,163.84,8700.0,120.7402,120.7991,120.593,120.6151,8700.0
2014-05-07 12:30:00,163.85,163.86,163.71,163.77,7600.0,120.6224,120.6298,120.5194,120.5636,7600.0
2014-05-07 12:40:00,163.83,163.91,163.53,163.66,17900.0,120.6077,120.6666,120.3869,120.4826,17900.0
2014-05-07 12:50:00,163.66,163.72,163.36,163.48,10300.0,120.4826,120.5267,120.2617,120.3501,10300.0
2014-05-07 13:00:00,163.46,163.63,163.36,163.47,18700.0,120.3353,120.4605,120.2617,120.3427,18700.0
2014-05-07 13:10:00,163.45,163.88,163.42,163.76,7600.0,120.328,120.6445,120.3059,120.5562,7600.0
2014-05-07 13:20:00,163.83,163.86,163.72,163.74,16100.0,120.6077,120.6298,120.5267,120.5415,16100.0
2014-05-07 13:30:00,163.79,164.06,163.69,163.91,13300.0,120.5783,120.777,120.5047,120.6666,13300.0
2014-05-07 13:40:00,163.82,163.82,163.58,163.62,13000.0,120.6004,120.6004,120.4237,120.4531,13000.0
2014-05-07 13:50:00,163.67,163.77,163.38,163.38,13400.0,120.4899,120.5636,120.2764,120.2764,13400.0
2014-05-07 14:00:00,163.27,163.66,163.19,163.61,18000.0,120.1955,120.4826,120.1366,120.4458,18000.0
2014-05-07 14:10:00,163.64,163.9,163.53,163.78,14400.0,120.4679,120.6593,120.3869,120.5709,14400.0
2014-05-07 14:20:00,163.8,163.89,163.75,163.84,21100.0,120.5856,120.6519,120.5488,120.6151,21100.0
2014-05-07 14:30:00,163.87,163.94,163.71,163.76,17600.0,120.6372,120.6887,120.5194,120.5562,17600.0
2014-05-07 14:40:00,163.8,163.87,163.67,163.68,14700.0,120.5856,120.6372,120.4899,120.4973,14700.0
2014-05-07 14:50:00,163.67,163.72,163.54,163.68,13300.0,120.4899,120.5267,120.3942,120.4973,13300.0
2014-05-07 15:00:00,163.67,163.68,163.37,163.51,17600.0,120.4899,120.4973,120.2691,120.3721,17600.0
2014-05-07 15:10:00,163.56,163.62,163.44,163.52,19700.0,120.409,120.4531,120.3206,120.3795,19700.0
2014-05-07 15:20:00,163.52,163.79,163.43,163.7,35200.0,120.3795,120.5783,120.3133,120.512,35200.0
2014-05-07 15:30:00,163.72,164.02,163.71,164.02,27400.0,120.5267,120.7476,120.5194,120.7476,27400.0
2014-05-07 15:40:00,164.03,164.45,164.01,164.35,64600.0,120.755,121.0642,120.7402,120.9905,64600.0
2014-05-07 15:50:00,164.35,164.47,164.19,164.2,110300.0,120.9905,121.0789,120.8727,120.8801,110300.0
2014-05-08 09:30:00,164.18,164.59,163.7,164.34,28800.0,120.8654,121.1672,120.512,120.9832,28800.0
2014-05-08 09:40:00,164.52,164.65,164.13,164.65,13900.0,121.1157,121.2114,120.8286,121.2114,13900.0
2014-05-08 09:50:00,164.46,164.57,163.96,164.26,35200.0,121.0715,121.1525,120.7034,120.9243,35200.0
2014-05-08 10:00:00,164.22,164.36,164.09,164.2,16200.0,120.8948,120.9979,120.7991,120.8801,16200.0
2014-05-08 10:10:00,164.21,164.38,164.17,164.17,54500.0,120.8875,121.0126,120.858,120.858,54500.0
2014-05-08 10:20:00,164.25,164.37,164.2,164.35,17200.0,120.9169,121.0053,120.8801,120.9905,17200.0
2014-05-08 10:30:00,164.37,164.42,164.22,164.34,18600.0,121.0053,121.0421,120.8948,120.9832,18600.0
2014-05-08 10:40:00,164.36,164.5,164.07,164.17,13900.0,120.9979,121.101,120.7844,120.858,13900.0
2014-05-08 10:50:00,164.19,164.37,164.11,164.21,11000.0,120.8727,121.0053,120.8139,120.8875,11000.0
2014-05-08 11:00:00,164.14,164.37,164.09,164.26,15500.0,120.8359,121.0053,120.7991,120.9243,15500.0
2014-05-08 11:10:00,164.31,164.33,164.05,164.31,15200.0,120.9611,120.9758,120.7697,120.9611,15200.0
2014-05-08 11:20:00,164.21,164.44,164.21,164.32,9400.0,120.8875,121.0568,120.8875,120.9685,9400.0
2014-05-08 11:30:00,164.37,164.67,164.36,164.51,8000.0,121.0053,121.2261,120.9979,121.1083,8000.0
2014-05-08 11:40:00,164.49,164.83,164.49,164.79,29500.0,121.0936,121.3439,121.0936,121.3145,29500.0
2014-05-08 11:50:00,164.86,164.96,164.79,164.9,6200.0,121.366,121.4396,121.3145,121.3954,6200.0
2014-05-08 12:00:00,164.93,164.97,164.82,164.87,6600.0,121.4175,121.447,121.3365,121.3733,6600.0
2014-05-08 12:10:00,164.88,165.0,164.86,164.98,12300.0,121.3807,121.4691,121.366,121.4543,12300.0
2014-05-08 12:20:00,164.94,165.15,164.89,165.15,6400.0,121.4249,121.5795,121.3881,121.5795,6400.0
2014-05-08 12:30:00,165.13,165.2,165.08,165.17,6500.0,121.5648,121.6163,121.5279,121.5942,6500.0
2014-05-08 12:40:00,165.2,165.2,165.05,165.08,7700.0,121.6163,121.6163,121.5059,121.5279,7700.0
2014-05-08 12:50:00,165.01,165.08,164.93,165.03,34300.0,121.4764,121.5279,121.4175,121.4911,34300.0
2014-05-08 13:00:00,165.06,165.35,165.02,165.31,12100.0,121.5132,121.7267,121.4838,121.6973,12100.0
2014-05-08 13:10:00,165.23,165.23,164.89,164.89,10400.0,121.6384,121.6384,121.3881,121.3881,10400.0
2014-05-08 13:20:00,164.92,164.97,164.68,164.9,6500.0,121.4102,121.447,121.2335,121.3954,6500.0
2014-05-08 13:30:00,164.89,164.99,164.82,164.92,5000.0,121.3881,121.4617,121.3365,121.4102,5000.0
2014-05-08 13:40:00,164.91,164.91,164.55,164.58,5000.0,121.4028,121.4028,121.1378,121.1599,5000.0
2014-05-08 13:50:00,164.55,164.62,164.43,164.57,9000.0,121.1378,121.1893,121.0494,121.1525,9000.0
2014-05-08 14:00:00,164.61,164.61,164.29,164.29,9700.0,121.1819,121.1819,120.9464,120.9464,9700.0
2014-05-08 14:10:00,164.24,164.3,164.09,164.29,10100.0,120.9096,120.9537,120.7991,120.9464,10100.0
2014-05-08 14:20:00,164.31,164.42,164.2,164.39,6400.0,120.9611,121.0421,120.8801,121.02,6400.0
2014-05-08 14:30:00,164.4,164.5,164.25,164.33,10100.0,121.0273,121.101,120.9169,120.9758,10100.0
2014-05-08 14:40:00,164.28,164.34,163.95,164.0,15100.0,120.939,120.9832,120.6961,120.7329,15100.0
2014-05-08 14:50:00,164.04,164.15,163.92,164.01,11400.0,120.7623,120.8433,120.674,120.7402,11400.0
2014-05-08 15:00:00,163.96,163.96,163.64,163.7,15900.0,120.7034,120.7034,120.4679,120.512,15900.0
2014-05-08 15:10:00,163.67,164.15,163.65,164.13,16700.0,120.4899,120.8433,120.4752,120.8286,16700.0
2014-05-08 15:20:00,164.12,164.4,164.09,164.29,16700.0,120.8212,121.0273,120.7991,120.9464,16700.0
2014-05-08 15:30:00,164.26,164.44,164.17,164.29,26300.0,120.9243,121.0568,120.858,120.9464,26300.0
2014-05-08 15:40:00,164.28,164.39,164.02,164.02,39300.0,120.939,121.02,120.7476,120.7476,39300.0
2014-05-08 15:50:00,164.01,164.44,163.91,164.39,100900.0,120.7402,121.0568,120.6666,121.02,100900.0
2014-05-09 09:30:00,164.15,164.98,164.1,164.1,45400.0,120.8433,121.4543,120.8065,120.8065,45400.0
2014-05-09 09:40:00,163.84,164.15,163.38,164.15,22600.0,120.6151,120.8433,120.2764,120.8433,22600.0
2014-05-09 09:50:00,164.06,164.4,163.85,164.0,26300.0,120.777,121.0273,120.6224,120.7329,26300.0
2014-05-09 10:00:00,163.86,164.44,163.86,164.44,18000.0,120.6298,121.0568,120.6298,121.0568,18000.0
2014-05-09 10:10:00,164.36,164.97,164.36,164.93,23700.0,120.9979,121.447,120.9979,121.4175,23700.0
2014-05-09 10:20:00,164.85,165.0,164.51,164.56,16500.0,121.3586,121.4691,121.1083,121.1451,16500.0
2014-05-09 10:30:00,164.47,164.6,164.28,164.37,7300.0,121.0789,121.1746,120.939,121.0053,7300.0
2014-05-09 10:40:00,164.41,164.41,164.04,164.28,13900.0,121.0347,121.0347,120.7623,120.939,13900.0
2014-05-09 10:50:00,164.27,164.34,164.14,164.21,10700.0,120.9316,120.9832,120.8359,120.8875,10700.0
2014-05-09 11:00:00,164.17,164.35,164.03,164.11,8700.0,120.858,120.9905,120.755,120.8139,8700.0
2014-05-09 11:10:00,164.06,164.26,163.98,163.99,8000.0,120.777,120.9243,120.7182,120.7255,8000.0
2014-05-09 11:20:00,163.98,164.25,163.93,164.18,7200.0,120.7182,120.9169,120.6813,120.8654,7200.0
2014-05-09 11:30:00,164.21,164.58,164.15,164.5,10600.0,120.8875,121.1599,120.8433,121.101,10600.0
2014-05-09 11:40:00,164.45,164.52,164.34,164.52,7600.0,121.0642,121.1157,120.9832,121.1157,7600.0
2014-05-09 11:50:00,164.45,164.58,164.38,164.57,3200.0,121.0642,121.1599,121.0126,121.1525,3200.0
2014-05-09 12:00:00,164.54,164.67,164.31,164.47,13300.0,121.1304,121.2261,120.9611,121.0789,13300.0
2014-05-09 12:10:00,164.42,164.56,164.35,164.56,13400.0,121.0421,121.1451,120.9905,121.1451,13400.0
2014-05-09 12:20:00,164.54,164.67,164.47,164.65,31900.0,121.1304,121.2261,121.0789,121.2114,31900.0
2014-05-09 12:30:00,164.63,165.15,164.54,165.14,10100.0,121.1967,121.5795,121.1304,121.5721,10100.0
2014-05-09 12:40:00,165.14,165.17,164.96,165.03,5500.0,121.5721,121.5942,121.4396,121.4911,5500.0
2014-05-09 12:50:00,165.08,165.2,165.04,165.09,4000.0,121.5279,121.6163,121.4985,121.5353,4000.0
2014-05-09 13:00:00,165.1,165.1,164.93,164.93,11800.0,121.5427,121.5427,121.4175,121.4175,11800.0
2014-05-09 13:10:00,164.94,165.02,164.87,164.88,7700.0,121.4249,121.4838,121.3733,121.3807,7700.0
2014-05-09 13:20:00,164.83,164.91,164.81,164.86,4400.0,121.3439,121.4028,121.3292,121.366,4400.0
2014-05-09 13:30:00,164.87,164.92,164.62,164.76,10200.0,121.3733,121.4102,121.1893,121.2924,10200.0
2014-05-09 13:40:00,164.75,164.75,164.48,164.48,4700.0,121.285,121.285,121.0862,121.0862,4700.0
2014-05-09 13:50:00,164.51,164.63,164.47,164.47,11900.0,121.1083,121.1967,121.0789,121.0789,11900.0
2014-05-09 14:00:00,164.49,164.63,164.47,164.54,5800.0,121.0936,121.1967,121.0789,121.1304,5800.0
2014-05-09 14:10:00,164.59,164.66,164.35,164.42,6800.0,121.1672,121.2188,120.9905,121.0421,6800.0
2014-05-09 14:20:00,164.41,164.48,164.24,164.32,8400.0,121.0347,121.0862,120.9096,120.9685,8400.0
2014-05-09 14:30:00,164.26,164.45,164.26,164.45,5400.0,120.9243,121.0642,120.9243,121.0642,5400.0
2014-05-09 14:40:00,164.43,164.57,164.32,164.54,11700.0,121.0494,121.1525,120.9685,121.1304,11700.0
2014-05-09 14:50:00,164.56,164.83,164.53,164.79,14600.0,121.1451,121.3439,121.123,121.3145,14600.0
2014-05-09 15:00:00,164.82,165.05,164.82,165.03,18100.0,121.3365,121.5059,121.3365,121.4911,18100.0
2014-05-09 15:10:00,165.01,165.02,164.83,164.88,20500.0,121.4764,121.4838,121.3439,121.3807,20500.0
2014-05-09 15:20:00,164.9,164.97,164.75,164.97,19300.0,121.3954,121.447,121.285,121.447,19300.0
2014-05-09 15:30:00,164.96,165.13,164.86,165.13,26600.0,121.4396,121.5648,121.366,121.5648,26600.0
2014-05-09 15:40:00,165.14,165.2,165.03,165.04,33700.0,121.5721,121.6163,121.4911,121.4985,33700.0
2014-05-09 15:50:00,165.06,165.2,165.02,165.19,66700.0,121.5132,121.6163,121.4838,121.6089,66700.0
2014-05-12 09:30:00,165.5,165.83,165.3,165.58,48200.0,121.8371,122.0801,121.6899,121.896,48200.0
2014-05-12 09:40:00,165.59,166.31,165.42,166.25,54800.0,121.9034,122.4334,121.7782,122.3893,54800.0
2014-05-12 09:50:00,166.22,166.43,166.05,166.26,17500.0,122.3672,122.5218,122.242,122.3966,17500.0
2014-05-12 10:00:00,166.3,166.54,166.23,166.5,15300.0,122.4261,122.6028,122.3745,122.5733,15300.0
2014-05-12 10:10:00,166.42,166.76,166.37,166.74,16500.0,122.5144,122.7647,122.4776,122.75,16500.0
2014-05-12 10:20:00,166.75,166.83,166.64,166.8,13100.0,122.7574,122.8163,122.6764,122.7942,13100.0
2014-05-12 10:30:00,166.68,166.82,166.65,166.76,19500.0,122.7058,122.8089,122.6837,122.7647,19500.0
2014-05-12 10:40:00,166.8,166.96,166.65,166.83,24500.0,122.7942,122.912,122.6837,122.8163,24500.0
2014-05-12 10:50:00,166.87,166.87,166.68,166.8,15000.0,122.8457,122.8457,122.7058,122.7942,15000.0
2014-05-12 11:00:00,166.78,166.99,166.75,166.95,24200.0,122.7794,122.934,122.7574,122.9046,24200.0
2014-05-12 11:10:00,166.95,166.98,166.85,166.89,12700.0,122.9046,122.9267,122.831,122.8604,12700.0
2014-05-12 11:20:00,166.85,166.92,166.66,166.8,15200.0,122.831,122.8825,122.6911,122.7942,15200.0
2014-05-12 11:30:00,166.8,166.92,166.75,166.78,12500.0,122.7942,122.8825,122.7574,122.7794,12500.0
2014-05-12 11:40:00,166.83,166.99,166.82,166.92,10300.0,122.8163,122.934,122.8089,122.8825,10300.0
2014-05-12 11:50:00,166.92,167.0,166.75,166.75,13500.0,122.8825,122.9414,122.7574,122.7574,13500.0
2014-05-12 12:00:00,166.71,166.88,166.69,166.87,8000.0,122.7279,122.8531,122.7132,122.8457,8000.0
2014-05-12 12:10:00,166.89,166.94,166.82,166.93,9300.0,122.8604,122.8972,122.8089,122.8899,9300.0
2014-05-12 12:20:00,166.97,167.08,166.87,167.05,17100.0,122.9193,123.0003,122.8457,122.9782,17100.0
2014-05-12 12:30:00,166.99,167.08,166.96,167.02,7500.0,122.934,123.0003,122.912,122.9561,7500.0
2014-05-12 12:40:00,167.06,167.06,166.87,166.9,12500.0,122.9856,122.9856,122.8457,122.8678,12500.0
2014-05-12 12:50:00,166.89,166.91,166.65,166.66,10600.0,122.8604,122.8751,122.6837,122.6911,10600.0
2014-05-12 13:00:00,166.63,166.63,166.46,166.46,10500.0,122.669,122.669,122.5439,122.5439,10500.0
2014-05-12 13:10:00,166.45,166.52,166.41,166.52,8000.0,122.5365,122.588,122.5071,122.588,8000.0
2014-05-12 13:20:00,166.51,166.57,166.48,166.49,8000.0,122.5807,122.6248,122.5586,122.566,8000.0
2014-05-12 13:30:00,166.54,166.6,166.5,166.6,6200.0,122.6028,122.6469,122.5733,122.6469,6200.0
2014-05-12 13:40:00,166.54,166.67,166.54,166.65,10100.0,122.6028,122.6985,122.6028,122.6837,10100.0
2014-05-12 13:50:00,166.63,166.7,166.59,166.7,11000.0,122.669,122.7206,122.6396,122.7206,11000.0
2014-05-12 14:00:00,166.67,166.83,166.51,166.81,17700.0,122.6985,122.8163,122.5807,122.8015,17700.0
2014-05-12 14:10:00,166.78,166.93,166.71,166.71,26500.0,122.7794,122.8899,122.7279,122.7279,26500.0
2014-05-12 14:20:00,166.74,166.84,166.71,166.73,16500.0,122.75,122.8236,122.7279,122.7426,16500.0
2014-05-12 14:30:00,166.76,166.88,166.73,166.86,10800.0,122.7647,122.8531,122.7426,122.8383,10800.0
2014-05-12 14:40:00,166.86,166.97,166.85,166.97,17900.0,122.8383,122.9193,122.831,122.9193,17900.0
2014-05-12 14:50:00,166.95,166.95,166.84,166.86,15400.0,122.9046,122.9046,122.8236,122.8383,15400.0
2014-05-12 15:00:00,166.87,166.98,166.81,166.88,16300.0,122.8457,122.9267,122.8015,122.8531,16300.0
2014-05-12 15:10:00,166.88,166.92,166.76,166.92,18200.0,122.8531,122.8825,122.7647,122.8825,18200.0
2014-05-12 15:20:00,166.9,166.98,166.88,166.94,16400.0,122.8678,122.9267,122.8531,122.8972,16400.0
2014-05-12 15:30:00,166.93,167.11,166.92,167.11,23400.0,122.8899,123.0224,122.8825,123.0224,23400.0
2014-05-12 15:40:00,167.12,167.17,166.97,167.0,29400.0,123.0297,123.0666,122.9193,122.9414,29400.0
2014-05-12 15:50:00,167.01,167.04,166.88,166.93,51600.0,122.9488,122.9709,122.8531,122.8899,51600.0
2014-05-13 09:30:00,166.92,167.3,166.33,166.92,53500.0,122.8825,123.1623,122.4482,122.8825,53500.0
2014-05-13 09:40:00,166.92,167.26,166.69,167.02,17000.0,122.8825,123.1328,122.7132,122.9561,17000.0
2014-05-13 09:50:00,166.99,167.31,166.82,167.1,26200.0,122.934,123.1696,122.8089,123.015,26200.0
2014-05-13 10:00:00,167.17,167.48,167.11,167.48,44600.0,123.0666,123.2948,123.0224,123.2948,44600.0
2014-05-13 10:10:00,167.43,167.7,167.34,167.54,17600.0,123.258,123.4567,123.1917,123.3389,17600.0
2014-05-13 10:20:00,167.53,167.76,167.4,167.7,7500.0,123.3316,123.5009,123.2359,123.4567,7500.0
2014-05-13 10:30:00,167.74,167.98,167.63,167.87,63700.0,123.4862,123.6629,123.4052,123.5819,63700.0
2014-05-13 10:40:00,167.85,167.92,167.58,167.59,11900.0,123.5672,123.6187,123.3684,123.3757,11900.0
2014-05-13 10:50:00,167.63,167.73,167.5,167.62,14500.0,123.4052,123.4788,123.3095,123.3978,14500.0
2014-05-13 11:00:00,167.65,167.8,167.61,167.75,12900.0,123.4199,123.5303,123.3905,123.4935,12900.0
2014-05-13 11:10:00,167.7,167.71,167.46,167.56,17000.0,123.4567,123.4641,123.28,123.3537,17000.0
2014-05-13 11:20:00,167.57,167.68,167.45,167.68,20200.0,123.361,123.442,123.2727,123.442,20200.0
2014-05-13 11:30:00,167.61,167.72,167.48,167.51,6800.0,123.3905,123.4715,123.2948,123.3169,6800.0
2014-05-13 11:40:00,167.5,167.66,167.39,167.61,17000.0,123.3095,123.4273,123.2285,123.3905,17000.0
2014-05-13 11:50:00,167.51,167.75,167.48,167.64,13200.0,123.3169,123.4935,123.2948,123.4126,13200.0
2014-05-13 12:00:00,167.63,167.88,167.57,167.82,10600.0,123.4052,123.5892,123.361,123.5451,10600.0
2014-05-13 12:10:00,167.83,167.98,167.79,167.9,13200.0,123.5524,123.6629,123.523,123.604,13200.0
2014-05-13 12:20:00,167.92,167.94,167.81,167.81,7500.0,123.6187,123.6334,123.5377,123.5377,7500.0
2014-05-13 12:30:00,167.74,167.75,167.61,167.71,10300.0,123.4862,123.4935,123.3905,123.4641,10300.0
2014-05-13 12:40:00,167.7,167.73,167.61,167.71,8700.0,123.4567,123.4788,123.3905,123.4641,8700.0
2014-05-13 12:50:00,167.69,167.69,167.44,167.45,11200.0,123.4494,123.4494,123.2653,123.2727,11200.0
2014-05-13 13:00:00,167.42,167.46,167.25,167.35,13500.0,123.2506,123.28,123.1254,123.1991,13500.0
2014-05-13 13:10:00,167.37,167.47,167.28,167.44,6900.0,123.2138,123.2874,123.1475,123.2653,6900.0
2014-05-13 13:20:00,167.39,167.5,167.39,167.44,10200.0,123.2285,123.3095,123.2285,123.2653,10200.0
2014-05-13 13:30:00,167.44,167.45,167.28,167.32,10200.0,123.2653,123.2727,123.1475,123.177,10200.0
2014-05-13 13:40:00,167.31,167.38,167.17,167.38,21000.0,123.1696,123.2212,123.0666,123.2212,21000.0
2014-05-13 13:50:00,167.41,167.54,167.35,167.47,10300.0,123.2432,123.3389,123.1991,123.2874,10300.0
2014-05-13 14:00:00,167.44,167.59,167.34,167.56,14300.0,123.2653,123.3757,123.1917,123.3537,14300.0
2014-05-13 14:10:00,167.55,167.56,167.4,167.55,11700.0,123.3463,123.3537,123.2359,123.3463,11700.0
2014-05-13 14:20:00,167.47,167.6,167.46,167.5,12100.0,123.2874,123.3831,123.28,123.3095,12100.0
2014-05-13 14:30:00,167.51,167.56,167.44,167.49,10400.0,123.3169,123.3537,123.2653,123.3021,10400.0
2014-05-13 14:40:00,167.46,167.53,167.42,167.47,11300.0,123.28,123.3316,123.2506,123.2874,11300.0
2014-05-13 14:50:00,167.45,167.46,167.32,167.37,8800.0,123.2727,123.28,123.177,123.2138,8800.0
2014-05-13 15:00:00,167.4,167.44,167.32,167.38,13500.0,123.2359,123.2653,123.177,123.2212,13500.0
2014-05-13 15:10:00,167.38,167.69,167.27,167.4,48300.0,123.2212,123.4494,123.1402,123.2359,48300.0
2014-05-13 15:20:00,167.4,167.62,167.36,167.62,20900.0,123.2359,123.3978,123.2064,123.3978,20900.0
2014-05-13 15:30:00,167.54,167.73,167.5,167.63,20800.0,123.3389,123.4788,123.3095,123.4052,20800.0
2014-05-13 15:40:00,167.66,167.78,167.58,167.62,25300.0,123.4273,123.5156,123.3684,123.3978,25300.0
2014-05-13 15:50:00,167.6,167.67,167.49,167.65,47700.0,123.3831,123.4346,123.3021,123.4199,47700.0
2014-05-14 09:30:00,167.99,168.0,166.5,166.84,51900.0,123.6702,123.6776,122.5733,122.8236,51900.0
2014-05-14 09:40:00,166.73,166.9,166.28,166.49,22800.0,122.7426,122.8678,122.4114,122.566,22800.0
2014-05-14 09:50:00,166.34,166.76,166.19,166.59,43400.0,122.4555,122.7647,122.3451,122.6396,43400.0
2014-05-14 10:00:00,166.61,166.98,166.54,166.95,22000.0,122.6543,122.9267,122.6028,122.9046,22000.0
2014-05-14 10:10:00,166.84,166.85,166.39,166.5,39000.0,122.8236,122.831,122.4923,122.5733,39000.0
2014-05-14 10:20:00,166.51,166.73,166.28,166.73,16200.0,122.5807,122.7426,122.4114,122.7426,16200.0
2014-05-14 10:30:00,166.66,166.77,166.45,166.48,22800.0,122.6911,122.7721,122.5365,122.5586,22800.0
2014-05-14 10:40:00,166.51,166.69,166.14,166.69,26000.0,122.5807,122.7132,122.3083,122.7132,26000.0
2014-05-14 10:50:00,166.72,166.76,166.33,166.44,12100.0,122.7353,122.7647,122.4482,122.5291,12100.0
2014-05-14 11:00:00,166.41,166.56,166.32,166.49,16700.0,122.5071,122.6175,122.4408,122.566,16700.0
2014-05-14 11:10:00,166.5,166.53,165.9,166.06,42400.0,122.5733,122.5954,122.1316,122.2494,42400.0
2014-05-14 11:20:00,166.08,166.34,165.94,166.29,17600.0,122.2641,122.4555,122.1611,122.4187,17600.0
2014-05-14 11:30:00,166.29,166.47,166.17,166.34,31700.0,122.4187,122.5512,122.3304,122.4555,31700.0
2014-05-14 11:40:00,166.33,166.41,166.03,166.03,19500.0,122.4482,122.5071,122.2273,122.2273,19500.0
2014-05-14 11:50:00,166.02,166.08,165.49,165.49,33800.0,122.22,122.2641,121.8298,121.8298,33800.0
2014-05-14 12:00:00,165.49,165.78,165.49,165.77,23300.0,121.8298,122.0433,121.8298,122.0359,23300.0
2014-05-14 12:10:00,165.76,165.76,165.55,165.59,21800.0,122.0285,122.0285,121.8739,121.9034,21800.0
2014-05-14 12:20:00,165.55,165.63,165.42,165.53,16700.0,121.8739,121.9328,121.7782,121.8592,16700.0
2014-05-14 12:30:00,165.53,165.74,165.39,165.69,19000.0,121.8592,122.0138,121.7562,121.977,19000.0
2014-05-14 12:40:00,165.7,165.7,165.52,165.54,14300.0,121.9844,121.9844,121.8519,121.8666,14300.0
2014-05-14 12:50:00,165.52,165.78,165.42,165.73,20800.0,121.8519,122.0433,121.7782,122.0065,20800.0
2014-05-14 13:00:00,165.71,165.96,165.69,165.92,15500.0,121.9917,122.1758,121.977,122.1463,15500.0
2014-05-14 13:10:00,165.96,166.16,165.96,166.16,12200.0,122.1758,122.323,122.1758,122.323,12200.0
2014-05-14 13:20:00,166.16,166.16,165.73,165.73,11600.0,122.323,122.323,122.0065,122.0065,11600.0
2014-05-14 13:30:00,165.73,165.78,165.66,165.69,11900.0,122.0065,122.0433,121.9549,121.977,11900.0
2014-05-14 13:40:00,165.69,165.81,165.69,165.72,14300.0,121.977,122.0654,121.977,121.9991,14300.0
2014-05-14 13:50:00,165.73,165.96,165.72,165.93,12600.0,122.0065,122.1758,121.9991,122.1537,12600.0
2014-05-14 14:00:00,165.94,165.94,165.79,165.82,14200.0,122.1611,122.1611,122.0506,122.0727,14200.0
2014-05-14 14:10:00,165.79,165.79,165.6,165.61,9700.0,122.0506,122.0506,121.9108,121.9181,9700.0
2014-05-14 14:20:00,165.62,165.62,165.39,165.4,15300.0,121.9255,121.9255,121.7562,121.7635,15300.0
2014-05-14 14:30:00,165.4,165.58,165.4,165.52,18100.0,121.7635,121.896,121.7635,121.8519,18100.0
2014-05-14 14:40:00,165.51,165.53,165.22,165.27,20800.0,121.8445,121.8592,121.631,121.6678,20800.0
2014-05-14 14:50:00,165.24,165.31,165.17,165.27,18100.0,121.6457,121.6973,121.5942,121.6678,18100.0
2014-05-14 15:00:00,165.25,165.26,164.94,164.94,22300.0,121.6531,121.6605,121.4249,121.4249,22300.0
2014-05-14 15:10:00,164.91,165.16,164.91,165.15,11400.0,121.4028,121.5868,121.4028,121.5795,11400.0
2014-05-14 15:20:00,165.17,165.18,165.06,165.13,13900.0,121.5942,121.6016,121.5132,121.5648,13900.0
2014-05-14 15:30:00,165.12,165.12,164.85,164.95,25900.0,121.5574,121.5574,121.3586,121.4322,25900.0
2014-05-14 15:40:00,164.98,165.17,164.98,165.15,31200.0,121.4543,121.5942,121.4543,121.5795,31200.0
2014-05-14 15:50:00,165.15,165.33,165.09,165.26,104200.0,121.5795,121.712,121.5353,121.6605,104200.0
2014-05-15 09:30:00,164.82,165.1,164.5,165.09,29100.0,121.3365,121.5427,121.101,121.5353,29100.0
2014-05-15 09:40:00,164.71,165.42,164.54,165.4,16300.0,121.2556,121.7782,121.1304,121.7635,16300.0
2014-05-15 09:50:00,165.3,165.3,164.6,165.09,29300.0,121.6899,121.6899,121.1746,121.5353,29300.0
2014-05-15 10:00:00,165.04,165.16,164.34,164.5,26900.0,121.4985,121.5868,120.9832,121.101,26900.0
2014-05-15 10:10:00,164.33,164.41,163.85,164.02,18300.0,120.9758,121.0347,120.6224,120.7476,18300.0
2014-05-15 10:20:00,164.03,164.2,163.7,164.12,24100.0,120.755,120.8801,120.512,120.8212,24100.0
2014-05-15 10:30:00,164.15,164.17,163.7,163.82,22600.0,120.8433,120.858,120.512,120.6004,22600.0
2014-05-15 10:40:00,163.77,164.25,163.7,163.94,16900.0,120.5636,120.9169,120.512,120.6887,16900.0
2014-05-15 10:50:00,163.97,164.17,163.32,163.61,54600.0,120.7108,120.858,120.2323,120.4458,54600.0
2014-05-15 11:00:00,163.63,163.83,163.47,163.57,29500.0,120.4605,120.6077,120.3427,120.4163,29500.0
2014-05-15 11:10:00,163.49,163.67,163.27,163.51,14400.0,120.3574,120.4899,120.1955,120.3721,14400.0
2014-05-15 11:20:00,163.49,163.62,163.22,163.22,16700.0,120.3574,120.4531,120.1587,120.1587,16700.0
2014-05-15 11:30:00,163.22,163.68,163.13,163.68,9600.0,120.1587,120.4973,120.0924,120.4973,9600.0
2014-05-15 11:40:00,163.67,163.67,163.09,163.09,10000.0,120.4899,120.4899,120.063,120.063,10000.0
2014-05-15 11:50:00,163.12,163.19,162.77,163.01,26000.0,120.085,120.1366,119.8274,120.0041,26000.0
2014-05-15 12:00:00,163.04,163.38,162.97,163.19,13300.0,120.0261,120.2764,119.9746,120.1366,13300.0
2014-05-15 12:10:00,163.19,163.5,163.12,163.5,28100.0,120.1366,120.3648,120.085,120.3648,28100.0
2014-05-15 12:20:00,163.52,163.65,163.37,163.51,18000.0,120.3795,120.4752,120.2691,120.3721,18000.0
2014-05-15 12:30:00,163.41,163.85,163.4,163.69,10900.0,120.2985,120.6224,120.2912,120.5047,10900.0
2014-05-15 12:40:00,163.66,163.7,163.54,163.56,9000.0,120.4826,120.512,120.3942,120.409,9000.0
2014-05-15 12:50:00,163.54,163.84,163.54,163.74,7200.0,120.3942,120.6151,120.3942,120.5415,7200.0
2014-05-15 13:00:00,163.79,163.81,163.56,163.56,4400.0,120.5783,120.593,120.409,120.409,4400.0
2014-05-15 13:10:00,163.65,163.65,163.46,163.53,10200.0,120.4752,120.4752,120.3353,120.3869,10200.0
2014-05-15 13:20:00,163.5,163.6,163.36,163.5,18500.0,120.3648,120.4384,120.2617,120.3648,18500.0
2014-05-15 13:30:00,163.52,163.56,163.27,163.31,8500.0,120.3795,120.409,120.1955,120.2249,8500.0
2014-05-15 13:40:00,163.31,163.31,163.05,163.2,7600.0,120.2249,120.2249,120.0335,120.1439,7600.0
2014-05-15 13:50:00,163.2,163.45,163.14,163.45,8800.0,120.1439,120.328,120.0998,120.328,8800.0
2014-05-15 14:00:00,163.38,163.56,163.28,163.55,7400.0,120.2764,120.409,120.2028,120.4016,7400.0
2014-05-15 14:10:00,163.55,163.76,163.27,163.38,37200.0,120.4016,120.5562,120.1955,120.2764,37200.0
2014-05-15 14:20:00,163.34,163.46,163.21,163.45,12500.0,120.247,120.3353,120.1513,120.328,12500.0
2014-05-15 14:30:00,163.44,163.7,163.44,163.58,12600.0,120.3206,120.512,120.3206,120.4237,12600.0
2014-05-15 14:40:00,163.6,163.65,163.45,163.65,16800.0,120.4384,120.4752,120.328,120.4752,16800.0
2014-05-15 14:50:00,163.6,163.91,163.6,163.75,9200.0,120.4384,120.6666,120.4384,120.5488,9200.0
2014-05-15 15:00:00,163.75,163.82,163.53,163.69,16800.0,120.5488,120.6004,120.3869,120.5047,16800.0
2014-05-15 15:10:00,163.7,163.82,163.35,163.4,14400.0,120.512,120.6004,120.2544,120.2912,14400.0
2014-05-15 15:20:00,163.41,163.59,163.31,163.52,27100.0,120.2985,120.431,120.2249,120.3795,27100.0
2014-05-15 15:30:00,163.52,163.78,163.33,163.69,27100.0,120.3795,120.5709,120.2396,120.5047,27100.0
2014-05-15 15:40:00,163.68,163.75,163.56,163.66,31500.0,120.4973,120.5488,120.409,120.4826,31500.0
2014-05-15 15:50:00,163.65,163.65,163.41,163.54,66700.0,120.4752,120.4752,120.2985,120.3942,66700.0
2014-05-16 09:30:00,163.69,164.12,163.54,163.75,119500.0,120.5047,120.8212,120.3942,120.5488,119500.0
2014-05-16 09:40:00,163.75,164.25,163.63,164.14,24300.0,120.5488,120.9169,120.4605,120.8359,24300.0
2014-05-16 09:50:00,164.1,164.26,163.61,164.26,21800.0,120.8065,120.9243,120.4458,120.9243,21800.0
2014-05-16 10:00:00,164.17,164.29,163.17,163.23,20000.0,120.858,120.9464,120.1218,120.166,20000.0
2014-05-16 10:10:00,163.22,163.42,163.17,163.32,15800.0,120.1587,120.3059,120.1218,120.2323,15800.0
2014-05-16 10:20:00,163.2,163.36,162.9,162.9,11200.0,120.1439,120.2617,119.9231,119.9231,11200.0
2014-05-16 10:30:00,162.9,163.26,162.89,163.24,46000.0,119.9231,120.1881,119.9157,120.1734,46000.0
2014-05-16 10:40:00,163.24,163.31,163.18,163.26,6400.0,120.1734,120.2249,120.1292,120.1881,6400.0
2014-05-16 10:50:00,163.36,163.42,163.16,163.16,14300.0,120.2617,120.3059,120.1145,120.1145,14300.0
2014-05-16 11:00:00,163.16,163.16,162.92,163.13,11300.0,120.1145,120.1145,119.9378,120.0924,11300.0
2014-05-16 11:10:00,163.11,163.21,163.07,163.12,3500.0,120.0777,120.1513,120.0482,120.085,3500.0
2014-05-16 11:20:00,163.17,163.17,162.95,163.0,7500.0,120.1218,120.1218,119.9599,119.9967,7500.0
2014-05-16 11:30:00,163.02,163.31,163.0,163.17,7100.0,120.0114,120.2249,119.9967,120.1218,7100.0
2014-05-16 11:40:00,163.13,163.17,162.96,163.0,8900.0,120.0924,120.1218,119.9673,119.9967,8900.0
2014-05-16 11:50:00,163.03,163.06,162.77,162.87,8500.0,120.0188,120.0409,119.8274,119.901,8500.0
2014-05-16 12:00:00,162.89,162.89,162.61,162.61,7500.0,119.9157,119.9157,119.7096,119.7096,7500.0
2014-05-16 12:10:00,162.61,162.66,162.53,162.59,8800.0,119.7096,119.7464,119.6507,119.6949,8800.0
2014-05-16 12:20:00,162.61,162.61,162.21,162.27,28600.0,119.7096,119.7096,119.4151,119.4593,28600.0
2014-05-16 12:30:00,162.25,162.41,162.21,162.41,11000.0,119.4446,119.5624,119.4151,119.5624,11000.0
2014-05-16 12:40:00,162.4,162.41,162.09,162.22,10200.0,119.555,119.5624,119.3268,119.4225,10200.0
2014-05-16 12:50:00,162.26,162.26,162.11,162.2,7000.0,119.4519,119.4519,119.3415,119.4078,7000.0
2014-05-16 13:00:00,162.18,162.18,162.06,162.18,17600.0,119.393,119.393,119.3047,119.393,17600.0
2014-05-16 13:10:00,162.19,162.27,162.12,162.2,18400.0,119.4004,119.4593,119.3489,119.4078,18400.0
2014-05-16 13:20:00,162.23,162.41,162.22,162.36,12600.0,119.4298,119.5624,119.4225,119.5255,12600.0
2014-05-16 13:30:00,162.35,162.4,162.26,162.28,10300.0,119.5182,119.555,119.4519,119.4667,10300.0
2014-05-16 13:40:00,162.28,162.37,162.14,162.26,12300.0,119.4667,119.5329,119.3636,119.4519,12300.0
2014-05-16 13:50:00,162.28,162.35,162.22,162.26,12300.0,119.4667,119.5182,119.4225,119.4519,12300.0
2014-05-16 14:00:00,162.29,162.29,162.09,162.25,13000.0,119.474,119.474,119.3268,119.4446,13000.0
2014-05-16 14:10:00,162.24,162.27,162.14,162.18,9900.0,119.4372,119.4593,119.3636,119.393,9900.0
2014-05-16 14:20:00,162.17,162.33,162.17,162.27,13200.0,119.3857,119.5035,119.3857,119.4593,13200.0
2014-05-16 14:30:00,162.29,162.36,162.28,162.28,11900.0,119.474,119.5255,119.4667,119.4667,11900.0
2014-05-16 14:40:00,162.32,162.55,162.32,162.49,23600.0,119.4961,119.6654,119.4961,119.6212,23600.0
2014-05-16 14:50:00,162.51,162.74,162.46,162.74,11700.0,119.636,119.8053,119.5992,119.8053,11700.0
2014-05-16 15:00:00,162.73,162.8,162.67,162.75,26400.0,119.7979,119.8495,119.7538,119.8127,26400.0
2014-05-16 15:10:00,162.75,162.77,162.32,162.48,119500.0,119.8127,119.8274,119.4961,119.6139,119500.0
2014-05-16 15:20:00,162.49,162.51,162.15,162.17,92500.0,119.6212,119.636,119.3709,119.3857,92500.0
2014-05-16 15:30:00,162.2,162.41,162.18,162.4,112300.0,119.4078,119.5624,119.393,119.555,112300.0
2014-05-16 15:40:00,162.43,162.45,162.13,162.24,155700.0,119.5771,119.5918,119.3562,119.4372,155700.0
2014-05-16 15:50:00,162.24,162.24,162.01,162.1,228600.0,119.4372,119.4372,119.2679,119.3341,228600.0
2014-05-19 09:30:00,162.15,163.24,161.7,162.93,47400.0,119.3709,120.1734,119.0397,119.9452,47400.0
2014-05-19 09:40:00,163.06,163.13,162.59,162.87,58500.0,120.0409,120.0924,119.6949,119.901,58500.0
2014-05-19 09:50:00,162.82,162.98,162.16,162.3,52000.0,119.8642,119.982,119.3783,119.4814,52000.0
2014-05-19 10:00:00,162.31,162.5,162.21,162.45,50600.0,119.4887,119.6286,119.4151,119.5918,50600.0
2014-05-19 10:10:00,162.45,162.54,162.11,162.5,31300.0,119.5918,119.6581,119.3415,119.6286,31300.0
2014-05-19 10:20:00,162.52,162.56,162.3,162.4,24300.0,119.6433,119.6728,119.4814,119.555,24300.0
2014-05-19 10:30:00,162.4,162.55,162.28,162.35,42900.0,119.555,119.6654,119.4667,119.5182,42900.0
2014-05-19 10:40:00,162.33,162.52,162.21,162.35,17300.0,119.5035,119.6433,119.4151,119.5182,17300.0
2014-05-19 10:50:00,162.37,162.57,162.27,162.55,13800.0,119.5329,119.6801,119.4593,119.6654,13800.0
2014-05-19 11:00:00,162.51,162.77,162.51,162.77,10600.0,119.636,119.8274,119.636,119.8274,10600.0
2014-05-19 11:10:00,162.81,162.9,162.74,162.76,12200.0,119.8568,119.9231,119.8053,119.82,12200.0
2014-05-19 11:20:00,162.75,162.84,162.59,162.73,14300.0,119.8127,119.8789,119.6949,119.7979,14300.0
2014-05-19 11:30:00,162.71,162.75,162.41,162.41,29300.0,119.7832,119.8127,119.5624,119.5624,29300.0
2014-05-19 11:40:00,162.42,162.52,162.34,162.44,28400.0,119.5697,119.6433,119.5108,119.5844,28400.0
2014-05-19 11:50:00,162.45,162.53,162.31,162.37,41300.0,119.5918,119.6507,119.4887,119.5329,41300.0
2014-05-19 12:00:00,162.38,162.44,162.34,162.4,18900.0,119.5403,119.5844,119.5108,119.555,18900.0
2014-05-19 12:10:00,162.39,162.4,162.05,162.18,28000.0,119.5476,119.555,119.2973,119.393,28000.0
2014-05-19 12:20:00,162.17,162.24,162.1,162.18,15800.0,119.3857,119.4372,119.3341,119.393,15800.0
2014-05-19 12:30:00,162.2,162.33,162.15,162.33,12000.0,119.4078,119.5035,119.3709,119.5035,12000.0
2014-05-19 12:40:00,162.3,162.45,162.3,162.39,23600.0,119.4814,119.5918,119.4814,119.5476,23600.0
2014-05-19 12:50:00,162.4,162.45,162.33,162.42,9000.0,119.555,119.5918,119.5035,119.5697,9000.0
2014-05-19 13:00:00,162.42,162.52,162.39,162.5,13000.0,119.5697,119.6433,119.5476,119.6286,13000.0
2014-05-19 13:10:00,162.53,162.62,162.49,162.51,11600.0,119.6507,119.717,119.6212,119.636,11600.0
2014-05-19 13:20:00,162.52,162.7,162.52,162.61,9400.0,119.6433,119.7758,119.6433,119.7096,9400.0
2014-05-19 13:30:00,162.56,162.68,162.54,162.54,9700.0,119.6728,119.7611,119.6581,119.6581,9700.0
2014-05-19 13:40:00,162.6,162.62,162.42,162.49,36000.0,119.7022,119.717,119.5697,119.6212,36000.0
2014-05-19 13:50:00,162.48,162.49,162.17,162.28,46200.0,119.6139,119.6212,119.3857,119.4667,46200.0
2014-05-19 14:00:00,162.31,162.31,162.11,162.16,44300.0,119.4887,119.4887,119.3415,119.3783,44300.0
2014-05-19 14:10:00,162.17,162.19,162.1,162.13,18400.0,119.3857,119.4004,119.3341,119.3562,18400.0
2014-05-19 14:20:00,162.14,162.41,162.14,162.38,19700.0,119.3636,119.5624,119.3636,119.5403,19700.0
2014-05-19 14:30:00,162.37,162.43,162.32,162.4,24800.0,119.5329,119.5771,119.4961,119.555,24800.0
2014-05-19 14:40:00,162.4,162.55,162.38,162.53,13400.0,119.555,119.6654,119.5403,119.6507,13400.0
2014-05-19 14:50:00,162.53,162.53,162.41,162.44,22500.0,119.6507,119.6507,119.5624,119.5844,22500.0
2014-05-19 15:00:00,162.48,162.61,162.48,162.6,15600.0,119.6139,119.7096,119.6139,119.7022,15600.0
2014-05-19 15:10:00,162.61,162.61,162.38,162.38,21600.0,119.7096,119.7096,119.5403,119.5403,21600.0
2014-05-19 15:20:00,162.37,162.51,162.34,162.51,17300.0,119.5329,119.636,119.5108,119.636,17300.0
2014-05-19 15:30:00,162.52,162.58,162.23,162.26,90200.0,119.6433,119.6875,119.4298,119.4519,90200.0
2014-05-19 15:40:00,162.25,162.38,162.24,162.36,85400.0,119.4446,119.5403,119.4372,119.5255,85400.0
2014-05-19 15:50:00,162.38,162.58,162.29,162.29,98200.0,119.5403,119.6875,119.474,119.474,98200.0
2014-05-20 09:30:00,162.49,162.5,162.05,162.14,62600.0,119.6212,119.6286,119.2973,119.3636,62600.0
2014-05-20 09:40:00,162.16,162.21,161.75,161.9,15900.0,119.3783,119.4151,119.0765,119.1869,15900.0
2014-05-20 09:50:00,161.75,162.01,161.55,161.64,28700.0,119.0765,119.2679,118.9292,118.9955,28700.0
2014-05-20 10:00:00,161.66,161.66,161.19,161.35,29500.0,119.0102,119.0102,118.6642,118.782,29500.0
2014-05-20 10:10:00,161.43,161.63,161.35,161.4,13500.0,118.8409,118.9881,118.782,118.8188,13500.0
2014-05-20 10:20:00,161.42,161.51,161.23,161.36,9300.0,118.8335,118.8998,118.6937,118.7894,9300.0
2014-05-20 10:30:00,161.28,161.64,161.28,161.29,10100.0,118.7305,118.9955,118.7305,118.7378,10100.0
2014-05-20 10:40:00,161.26,161.44,161.06,161.17,13200.0,118.7158,118.8483,118.5685,118.6495,13200.0
2014-05-20 10:50:00,161.13,161.28,161.01,161.21,12600.0,118.6201,118.7305,118.5317,118.6789,12600.0
2014-05-20 11:00:00,161.22,161.62,161.22,161.36,12800.0,118.6863,118.9808,118.6863,118.7894,12800.0
2014-05-20 11:10:00,161.34,161.47,161.14,161.36,13800.0,118.7746,118.8703,118.6274,118.7894,13800.0
2014-05-20 11:20:00,161.31,161.54,161.25,161.25,6400.0,118.7526,118.9219,118.7084,118.7084,6400.0
2014-05-20 11:30:00,161.25,161.29,161.11,161.23,10400.0,118.7084,118.7378,118.6053,118.6937,10400.0
2014-05-20 11:40:00,161.26,161.28,161.11,161.22,18300.0,118.7158,118.7305,118.6053,118.6863,18300.0
2014-05-20 11:50:00,161.23,161.23,160.86,160.89,14700.0,118.6937,118.6937,118.4213,118.4434,14700.0
2014-05-20 12:00:00,160.87,160.94,160.61,160.74,15600.0,118.4286,118.4802,118.2372,118.3329,15600.0
2014-05-20 12:10:00,160.72,160.73,160.41,160.66,22300.0,118.3182,118.3256,118.09,118.274,22300.0
2014-05-20 12:20:00,160.65,160.75,160.53,160.57,15600.0,118.2667,118.3403,118.1783,118.2078,15600.0
2014-05-20 12:30:00,160.52,160.64,160.33,160.36,11200.0,118.171,118.2593,118.0311,118.0532,11200.0
2014-05-20 12:40:00,160.29,160.48,160.25,160.44,10000.0,118.0017,118.1415,117.9722,118.1121,10000.0
2014-05-20 12:50:00,160.44,160.51,160.33,160.37,5100.0,118.1121,118.1636,118.0311,118.0606,5100.0
2014-05-20 13:00:00,160.37,160.42,160.17,160.24,12600.0,118.0606,118.0974,117.9133,117.9649,12600.0
2014-05-20 13:10:00,160.25,160.29,160.01,160.17,6800.0,117.9722,118.0017,117.7955,117.9133,6800.0
2014-05-20 13:20:00,160.15,160.27,160.04,160.16,5300.0,117.8986,117.9869,117.8176,117.906,5300.0
2014-05-20 13:30:00,160.17,160.23,160.08,160.11,13500.0,117.9133,117.9575,117.8471,117.8692,13500.0
2014-05-20 13:40:00,160.07,160.14,159.94,160.06,27600.0,117.8397,117.8912,117.744,117.8323,27600.0
2014-05-20 13:50:00,160.05,160.12,159.89,159.89,15500.0,117.825,117.8765,117.7072,117.7072,15500.0
2014-05-20 14:00:00,159.95,160.22,159.95,160.18,11300.0,117.7514,117.9501,117.7514,117.9207,11300.0
2014-05-20 14:10:00,160.23,160.28,160.06,160.28,7000.0,117.9575,117.9943,117.8323,117.9943,7000.0
2014-05-20 14:20:00,160.27,160.32,160.13,160.19,9300.0,117.9869,118.0237,117.8839,117.928,9300.0
2014-05-20 14:30:00,160.24,160.32,160.08,160.12,11800.0,117.9649,118.0237,117.8471,117.8765,11800.0
2014-05-20 14:40:00,160.13,160.36,160.13,160.27,10500.0,117.8839,118.0532,117.8839,117.9869,10500.0
2014-05-20 14:50:00,160.3,160.32,160.16,160.25,7900.0,118.009,118.0237,117.906,117.9722,7900.0
2014-05-20 15:00:00,160.2,160.47,160.15,160.46,38100.0,117.9354,118.1342,117.8986,118.1268,38100.0
2014-05-20 15:10:00,160.46,160.52,160.38,160.52,10200.0,118.1268,118.171,118.0679,118.171,10200.0
2014-05-20 15:20:00,160.52,160.66,160.34,160.55,13900.0,118.171,118.274,118.0385,118.1931,13900.0
2014-05-20 15:30:00,160.52,160.92,160.49,160.91,17500.0,118.171,118.4655,118.1489,118.4581,17500.0
2014-05-20 15:40:00,160.91,161.01,160.76,160.79,27200.0,118.4581,118.5317,118.3477,118.3698,27200.0
2014-05-20 15:50:00,160.79,160.8,160.42,160.56,46000.0,118.3698,118.3771,118.0974,118.2004,46000.0
2014-05-21 09:30:00,161.16,161.96,160.85,161.36,23200.0,118.6421,119.2311,118.4139,118.7894,23200.0
2014-05-21 09:40:00,161.5,161.7,161.27,161.39,12200.0,118.8924,119.0397,118.7231,118.8115,12200.0
2014-05-21 09:50:00,161.35,161.5,161.03,161.19,27100.0,118.782,118.8924,118.5464,118.6642,27100.0
2014-05-21 10:00:00,161.16,161.5,161.16,161.4,7800.0,118.6421,118.8924,118.6421,118.8188,7800.0
2014-05-21 10:10:00,161.42,161.57,161.15,161.19,18600.0,118.8335,118.944,118.6348,118.6642,18600.0
2014-05-21 10:20:00,161.18,161.23,160.93,161.02,6600.0,118.6569,118.6937,118.4728,118.5391,6600.0
2014-05-21 10:30:00,161.06,161.43,161.04,161.43,10700.0,118.5685,118.8409,118.5538,118.8409,10700.0
2014-05-21 10:40:00,161.44,161.65,161.31,161.65,8500.0,118.8483,119.0029,118.7526,119.0029,8500.0
2014-05-21 10:50:00,161.68,162.08,161.6,161.78,28200.0,119.0249,119.3194,118.9661,119.0986,28200.0
2014-05-21 11:00:00,161.78,161.82,161.62,161.77,13400.0,119.0986,119.128,118.9808,119.0912,13400.0
2014-05-21 11:10:00,161.79,161.84,161.61,161.8,19700.0,119.1059,119.1427,118.9734,119.1133,19700.0
2014-05-21 11:20:00,161.81,161.85,161.66,161.8,7500.0,119.1206,119.1501,119.0102,119.1133,7500.0
2014-05-21 11:30:00,161.78,161.88,161.66,161.74,15900.0,119.0986,119.1722,119.0102,119.0691,15900.0
2014-05-21 11:40:00,161.7,161.74,161.24,161.41,10200.0,119.0397,119.0691,118.701,118.8262,10200.0
2014-05-21 11:50:00,161.41,161.43,161.26,161.29,6700.0,118.8262,118.8409,118.7158,118.7378,6700.0
2014-05-21 12:00:00,161.3,161.48,161.27,161.27,13400.0,118.7452,118.8777,118.7231,118.7231,13400.0
2014-05-21 12:10:00,161.22,161.26,161.13,161.14,8600.0,118.6863,118.7158,118.6201,118.6274,8600.0
2014-05-21 12:20:00,161.14,161.24,161.1,161.22,10300.0,118.6274,118.701,118.598,118.6863,10300.0
2014-05-21 12:30:00,161.22,161.27,161.11,161.23,12800.0,118.6863,118.7231,118.6053,118.6937,12800.0
2014-05-21 12:40:00,161.25,161.31,161.03,161.08,7100.0,118.7084,118.7526,118.5464,118.5832,7100.0
2014-05-21 12:50:00,161.05,161.2,161.04,161.15,7800.0,118.5612,118.6716,118.5538,118.6348,7800.0
2014-05-21 13:00:00,161.16,161.39,161.11,161.32,11200.0,118.6421,118.8115,118.6053,118.7599,11200.0
2014-05-21 13:10:00,161.3,161.38,161.26,161.35,4700.0,118.7452,118.8041,118.7158,118.782,4700.0
2014-05-21 13:20:00,161.37,161.41,161.31,161.34,9500.0,118.7967,118.8262,118.7526,118.7746,9500.0
2014-05-21 13:30:00,161.35,161.39,161.3,161.37,5400.0,118.782,118.8115,118.7452,118.7967,5400.0
2014-05-21 13:40:00,161.4,161.43,161.3,161.35,3700.0,118.8188,118.8409,118.7452,118.782,3700.0
2014-05-21 13:50:00,161.38,161.57,161.38,161.45,6000.0,118.8041,118.944,118.8041,118.8556,6000.0
2014-05-21 14:00:00,161.45,161.79,161.33,161.47,22100.0,118.8556,119.1059,118.7673,118.8703,22100.0
2014-05-21 14:10:00,161.44,161.56,161.25,161.56,9900.0,118.8483,118.9366,118.7084,118.9366,9900.0
2014-05-21 14:20:00,161.58,161.74,161.5,161.61,22800.0,118.9513,119.0691,118.8924,118.9734,22800.0
2014-05-21 14:30:00,161.6,161.72,161.46,161.46,7500.0,118.9661,119.0544,118.863,118.863,7500.0
2014-05-21 14:40:00,161.52,161.66,161.42,161.55,24900.0,118.9072,119.0102,118.8335,118.9292,24900.0
2014-05-21 14:50:00,161.5,161.52,161.38,161.48,8800.0,118.8924,118.9072,118.8041,118.8777,8800.0
2014-05-21 15:00:00,161.5,161.58,161.4,161.58,12400.0,118.8924,118.9513,118.8188,118.9513,12400.0
2014-05-21 15:10:00,161.63,161.98,161.63,161.77,17200.0,118.9881,119.2458,118.9881,119.0912,17200.0
2014-05-21 15:20:00,161.84,161.96,161.58,161.66,33000.0,119.1427,119.2311,118.9513,119.0102,33000.0
2014-05-21 15:30:00,161.66,161.76,161.63,161.7,33200.0,119.0102,119.0838,118.9881,119.0397,33200.0
2014-05-21 15:40:00,161.7,161.78,161.66,161.69,31300.0,119.0397,119.0986,119.0102,119.0323,31300.0
2014-05-21 15:50:00,161.7,161.9,161.69,161.89,67300.0,119.0397,119.1869,119.0323,119.1795,67300.0
2014-05-22 09:30:00,162.07,162.38,161.6,162.02,32900.0,119.3121,119.5403,118.9661,119.2752,32900.0
2014-05-22 09:40:00,161.85,162.3,161.84,162.01,28300.0,119.1501,119.4814,119.1427,119.2679,28300.0
2014-05-22 09:50:00,161.98,162.08,161.8,162.01,13900.0,119.2458,119.3194,119.1133,119.2679,13900.0
2014-05-22 10:00:00,162.03,162.03,161.75,161.84,7300.0,119.2826,119.2826,119.0765,119.1427,7300.0
2014-05-22 10:10:00,161.84,162.09,161.82,162.01,12600.0,119.1427,119.3268,119.128,119.2679,12600.0
2014-05-22 10:20:00,161.96,162.13,161.83,161.9,10500.0,119.2311,119.3562,119.1354,119.1869,10500.0
2014-05-22 10:30:00,161.76,161.95,161.74,161.84,8300.0,119.0838,119.2237,119.0691,119.1427,8300.0
2014-05-22 10:40:00,161.87,161.97,161.66,161.97,19000.0,119.1648,119.2384,119.0102,119.2384,19000.0
2014-05-22 10:50:00,161.98,161.99,161.79,161.82,17500.0,119.2458,119.2532,119.1059,119.128,17500.0
2014-05-22 11:00:00,161.87,161.92,161.71,161.73,8800.0,119.1648,119.2016,119.047,119.0618,8800.0
2014-05-22 11:10:00,161.72,162.0,161.72,161.94,13600.0,119.0544,119.2605,119.0544,119.2164,13600.0
2014-05-22 11:20:00,161.99,162.1,161.95,162.0,13500.0,119.2532,119.3341,119.2237,119.2605,13500.0
2014-05-22 11:30:00,162.02,162.02,161.85,161.99,16400.0,119.2752,119.2752,119.1501,119.2532,16400.0
2014-05-22 11:40:00,162.0,162.02,161.83,161.83,20900.0,119.2605,119.2752,119.1354,119.1354,20900.0
2014-05-22 11:50:00,161.9,162.0,161.9,161.97,9400.0,119.1869,119.2605,119.1869,119.2384,9400.0
2014-05-22 12:00:00,161.97,162.02,161.88,161.97,13800.0,119.2384,119.2752,119.1722,119.2384,13800.0
2014-05-22 12:10:00,161.88,161.92,161.85,161.89,6100.0,119.1722,119.2016,119.1501,119.1795,6100.0
2014-05-22 12:20:00,161.92,161.92,161.81,161.85,5000.0,119.2016,119.2016,119.1206,119.1501,5000.0
2014-05-22 12:30:00,161.89,161.9,161.73,161.77,8900.0,119.1795,119.1869,119.0618,119.0912,8900.0
2014-05-22 12:40:00,161.74,161.75,161.37,161.37,21200.0,119.0691,119.0765,118.7967,118.7967,21200.0
2014-05-22 12:50:00,161.36,161.38,161.25,161.3,15500.0,118.7894,118.8041,118.7084,118.7452,15500.0
2014-05-22 13:00:00,161.33,161.59,161.32,161.57,4100.0,118.7673,118.9587,118.7599,118.944,4100.0
2014-05-22 13:10:00,161.62,161.78,161.61,161.72,3200.0,118.9808,119.0986,118.9734,119.0544,3200.0
2014-05-22 13:20:00,161.73,162.0,161.73,162.0,6000.0,119.0618,119.2605,119.0618,119.2605,6000.0
2014-05-22 13:30:00,162.0,162.0,161.92,161.92,9000.0,119.2605,119.2605,119.2016,119.2016,9000.0
2014-05-22 13:40:00,161.95,162.0,161.92,161.93,7200.0,119.2237,119.2605,119.2016,119.209,7200.0
2014-05-22 13:50:00,161.85,161.99,161.81,161.91,10400.0,119.1501,119.2532,119.1206,119.1943,10400.0
2014-05-22 14:00:00,161.91,161.96,161.85,161.88,8600.0,119.1943,119.2311,119.1501,119.1722,8600.0
2014-05-22 14:10:00,161.86,161.9,161.81,161.86,7500.0,119.1575,119.1869,119.1206,119.1575,7500.0
2014-05-22 14:20:00,161.81,161.9,161.8,161.88,5600.0,119.1206,119.1869,119.1133,119.1722,5600.0
2014-05-22 14:30:00,161.89,161.95,161.87,161.87,8100.0,119.1795,119.2237,119.1648,119.1648,8100.0
2014-05-22 14:40:00,161.85,162.02,161.84,161.99,9700.0,119.1501,119.2752,119.1427,119.2532,9700.0
2014-05-22 14:50:00,161.98,162.03,161.96,162.01,15500.0,119.2458,119.2826,119.2311,119.2679,15500.0
2014-05-22 15:00:00,161.99,162.01,161.82,161.94,16300.0,119.2532,119.2679,119.128,119.2164,16300.0
2014-05-22 15:10:00,161.94,162.05,161.92,161.98,22300.0,119.2164,119.2973,119.2016,119.2458,22300.0
2014-05-22 15:20:00,161.98,162.02,161.83,161.9,9700.0,119.2458,119.2752,119.1354,119.1869,9700.0
2014-05-22 15:30:00,161.89,161.98,161.85,161.88,22000.0,119.1795,119.2458,119.1501,119.1722,22000.0
2014-05-22 15:40:00,161.89,161.92,161.73,161.88,41300.0,119.1795,119.2016,119.0618,119.1722,41300.0
2014-05-22 15:50:00,161.87,161.93,161.8,161.82,61300.0,119.1648,119.209,119.1133,119.128,61300.0
2014-05-23 09:30:00,162.67,162.86,162.12,162.2,36800.0,119.7538,119.8936,119.3489,119.4078,36800.0
2014-05-23 09:40:00,162.22,162.42,161.9,162.09,41400.0,119.4225,119.5697,119.1869,119.3268,41400.0
2014-05-23 09:50:00,162.0,162.21,161.94,162.07,51300.0,119.2605,119.4151,119.2164,119.3121,51300.0
2014-05-23 10:00:00,162.13,162.41,161.95,162.41,43200.0,119.3562,119.5624,119.2237,119.5624,43200.0
2014-05-23 10:10:00,162.47,162.96,162.46,162.9,11900.0,119.6065,119.9673,119.5992,119.9231,11900.0
2014-05-23 10:20:00,162.91,163.23,162.9,163.15,10900.0,119.9304,120.166,119.9231,120.1071,10900.0
2014-05-23 10:30:00,163.15,163.24,162.96,163.03,15400.0,120.1071,120.1734,119.9673,120.0188,15400.0
2014-05-23 10:40:00,163.04,163.1,162.56,162.61,47100.0,120.0261,120.0703,119.6728,119.7096,47100.0
2014-05-23 10:50:00,162.59,162.65,162.08,162.52,94600.0,119.6949,119.739,119.3194,119.6433,94600.0
2014-05-23 11:00:00,162.49,162.6,162.46,162.52,32000.0,119.6212,119.7022,119.5992,119.6433,32000.0
2014-05-23 11:10:00,162.54,162.57,162.44,162.52,47000.0,119.6581,119.6801,119.5844,119.6433,47000.0
2014-05-23 11:20:00,162.53,162.56,162.46,162.48,56500.0,119.6507,119.6728,119.5992,119.6139,56500.0
2014-05-23 11:30:00,162.49,162.52,162.44,162.5,49700.0,119.6212,119.6433,119.5844,119.6286,49700.0
2014-05-23 11:40:00,162.5,162.89,162.5,162.84,78400.0,119.6286,119.9157,119.6286,119.8789,78400.0
2014-05-23 11:50:00,162.85,162.89,162.53,162.64,31200.0,119.8863,119.9157,119.6507,119.7317,31200.0
2014-05-23 12:00:00,162.64,162.74,162.57,162.63,18200.0,119.7317,119.8053,119.6801,119.7243,18200.0
2014-05-23 12:10:00,162.68,162.73,162.52,162.53,19300.0,119.7611,119.7979,119.6433,119.6507,19300.0
2014-05-23 12:20:00,162.53,162.57,162.44,162.49,20300.0,119.6507,119.6801,119.5844,119.6212,20300.0
2014-05-23 12:30:00,162.51,162.55,162.47,162.5,36800.0,119.636,119.6654,119.6065,119.6286,36800.0
2014-05-23 12:40:00,162.5,162.52,162.43,162.47,30200.0,119.6286,119.6433,119.5771,119.6065,30200.0
2014-05-23 12:50:00,162.47,162.53,162.46,162.51,42800.0,119.6065,119.6507,119.5992,119.636,42800.0
2014-05-23 13:00:00,162.52,162.52,162.47,162.47,22100.0,119.6433,119.6433,119.6065,119.6065,22100.0
2014-05-23 13:10:00,162.49,162.49,162.39,162.45,8600.0,119.6212,119.6212,119.5476,119.5918,8600.0
2014-05-23 13:20:00,162.47,162.5,162.37,162.5,15700.0,119.6065,119.6286,119.5329,119.6286,15700.0
2014-05-23 13:30:00,162.5,162.52,162.45,162.45,34900.0,119.6286,119.6433,119.5918,119.5918,34900.0
2014-05-23 13:40:00,162.47,162.52,162.41,162.5,18800.0,119.6065,119.6433,119.5624,119.6286,18800.0
2014-05-23 13:50:00,162.5,162.53,162.46,162.5,17200.0,119.6286,119.6507,119.5992,119.6286,17200.0
2014-05-23 14:00:00,162.5,162.54,162.46,162.49,26300.0,119.6286,119.6581,119.5992,119.6212,26300.0
2014-05-23 14:10:00,162.5,162.52,162.47,162.48,14400.0,119.6286,119.6433,119.6065,119.6139,14400.0
2014-05-23 14:20:00,162.5,162.52,162.47,162.5,22000.0,119.6286,119.6433,119.6065,119.6286,22000.0
2014-05-23 14:30:00,162.5,162.55,162.48,162.5,31600.0,119.6286,119.6654,119.6139,119.6286,31600.0
2014-05-23 14:40:00,162.52,162.54,162.39,162.47,14200.0,119.6433,119.6581,119.5476,119.6065,14200.0
2014-05-23 14:50:00,162.47,162.58,162.46,162.51,31000.0,119.6065,119.6875,119.5992,119.636,31000.0
2014-05-23 15:00:00,162.52,162.55,162.5,162.51,34300.0,119.6433,119.6654,119.6286,119.636,34300.0
2014-05-23 15:10:00,162.53,162.76,162.5,162.6,54800.0,119.6507,119.82,119.6286,119.7022,54800.0
2014-05-23 15:20:00,162.6,162.69,162.55,162.63,21300.0,119.7022,119.7685,119.6654,119.7243,21300.0
2014-05-23 15:30:00,162.61,162.72,162.59,162.62,40700.0,119.7096,119.7906,119.6949,119.717,40700.0
2014-05-23 15:40:00,162.62,162.67,162.6,162.64,44000.0,119.717,119.7538,119.7022,119.7317,44000.0
2014-05-23 15:50:00,162.65,162.74,162.58,162.64,118000.0,119.739,119.8053,119.6875,119.7317,118000.0
2014-05-27 09:30:00,163.13,163.13,162.7,162.94,47200.0,120.0924,120.0924,119.7758,119.9525,47200.0
2014-05-27 09:40:00,162.94,163.23,162.8,162.9,19000.0,119.9525,120.166,119.8495,119.9231,19000.0
2014-05-27 09:50:00,162.83,162.88,162.26,162.27,32800.0,119.8715,119.9084,119.4519,119.4593,32800.0
2014-05-27 10:00:00,162.28,162.6,162.25,162.35,22200.0,119.4667,119.7022,119.4446,119.5182,22200.0
2014-05-27 10:10:00,162.33,162.45,162.26,162.45,23500.0,119.5035,119.5918,119.4519,119.5918,23500.0
2014-05-27 10:20:00,162.46,162.52,162.24,162.42,37300.0,119.5992,119.6433,119.4372,119.5697,37300.0
2014-05-27 10:30:00,162.41,162.5,162.2,162.2,35900.0,119.5624,119.6286,119.4078,119.4078,35900.0
2014-05-27 10:40:00,162.18,162.56,162.18,162.51,26900.0,119.393,119.6728,119.393,119.636,26900.0
2014-05-27 10:50:00,162.5,162.57,162.36,162.46,22100.0,119.6286,119.6801,119.5255,119.5992,22100.0
2014-05-27 11:00:00,162.46,162.53,162.43,162.5,22600.0,119.5992,119.6507,119.5771,119.6286,22600.0
2014-05-27 11:10:00,162.47,162.47,162.3,162.3,28300.0,119.6065,119.6065,119.4814,119.4814,28300.0
2014-05-27 11:20:00,162.28,162.36,162.18,162.27,23700.0,119.4667,119.5255,119.393,119.4593,23700.0
2014-05-27 11:30:00,162.3,162.37,162.16,162.24,14100.0,119.4814,119.5329,119.3783,119.4372,14100.0
2014-05-27 11:40:00,162.25,162.3,162.12,162.19,12700.0,119.4446,119.4814,119.3489,119.4004,12700.0
2014-05-27 11:50:00,162.23,162.3,162.12,162.29,8700.0,119.4298,119.4814,119.3489,119.474,8700.0
2014-05-27 12:00:00,162.26,162.48,162.26,162.46,14600.0,119.4519,119.6139,119.4519,119.5992,14600.0
2014-05-27 12:10:00,162.5,162.58,162.48,162.53,16700.0,119.6286,119.6875,119.6139,119.6507,16700.0
2014-05-27 12:20:00,162.51,162.53,162.37,162.46,6700.0,119.636,119.6507,119.5329,119.5992,6700.0
2014-05-27 12:30:00,162.44,162.51,162.41,162.47,21300.0,119.5844,119.636,119.5624,119.6065,21300.0
2014-05-27 12:40:00,162.48,162.49,162.34,162.44,13900.0,119.6139,119.6212,119.5108,119.5844,13900.0
2014-05-27 12:50:00,162.45,162.45,162.34,162.41,11100.0,119.5918,119.5918,119.5108,119.5624,11100.0
2014-05-27 13:00:00,162.42,162.42,162.25,162.27,27600.0,119.5697,119.5697,119.4446,119.4593,27600.0
2014-05-27 13:10:00,162.3,162.3,162.18,162.18,16100.0,119.4814,119.4814,119.393,119.393,16100.0
2014-05-27 13:20:00,162.19,162.26,162.0,162.02,19700.0,119.4004,119.4519,119.2605,119.2752,19700.0
2014-05-27 13:30:00,162.04,162.25,162.02,162.2,19300.0,119.29,119.4446,119.2752,119.4078,19300.0
2014-05-27 13:40:00,162.25,162.35,162.2,162.33,12100.0,119.4446,119.5182,119.4078,119.5035,12100.0
2014-05-27 13:50:00,162.35,162.45,162.34,162.43,15700.0,119.5182,119.5918,119.5108,119.5771,15700.0
2014-05-27 14:00:00,162.43,162.57,162.41,162.54,18800.0,119.5771,119.6801,119.5624,119.6581,18800.0
2014-05-27 14:10:00,162.57,162.58,162.45,162.46,21500.0,119.6801,119.6875,119.5918,119.5992,21500.0
2014-05-27 14:20:00,162.45,162.49,162.42,162.43,13600.0,119.5918,119.6212,119.5697,119.5771,13600.0
2014-05-27 14:30:00,162.44,162.44,162.14,162.14,18500.0,119.5844,119.5844,119.3636,119.3636,18500.0
2014-05-27 14:40:00,162.18,162.24,162.1,162.17,11300.0,119.393,119.4372,119.3341,119.3857,11300.0
2014-05-27 14:50:00,162.18,162.32,162.18,162.28,30100.0,119.393,119.4961,119.393,119.4667,30100.0
2014-05-27 15:00:00,162.28,162.39,162.28,162.32,42100.0,119.4667,119.5476,119.4667,119.4961,42100.0
2014-05-27 15:10:00,162.32,162.67,162.3,162.67,16300.0,119.4961,119.7538,119.4814,119.7538,16300.0
2014-05-27 15:20:00,162.68,162.98,162.68,162.91,15400.0,119.7611,119.982,119.7611,119.9304,15400.0
2014-05-27 15:30:00,162.87,162.91,162.78,162.87,46300.0,119.901,119.9304,119.8347,119.901,46300.0
2014-05-27 15:40:00,162.89,163.06,162.87,163.0,45400.0,119.9157,120.0409,119.901,119.9967,45400.0
2014-05-27 15:50:00,163.0,163.02,162.86,162.95,83900.0,119.9967,120.0114,119.8936,119.9599,83900.0
2014-05-28 09:30:00,163.43,163.74,163.02,163.37,136700.0,120.3133,120.5415,120.0114,120.2691,136700.0
2014-05-28 09:40:00,163.32,164.51,163.32,164.49,124800.0,120.2323,121.1083,120.2323,121.0936,124800.0
2014-05-28 09:50:00,164.49,164.6,163.76,163.88,73500.0,121.0936,121.1746,120.5562,120.6445,73500.0
2014-05-28 10:00:00,163.87,164.16,163.72,163.83,54900.0,120.6372,120.8507,120.5267,120.6077,54900.0
2014-05-28 10:10:00,163.81,163.97,163.72,163.89,46500.0,120.593,120.7108,120.5267,120.6519,46500.0
2014-05-28 10:20:00,163.92,163.95,163.79,163.8,41600.0,120.674,120.6961,120.5783,120.5856,41600.0
2014-05-28 10:30:00,163.8,163.8,163.34,163.34,31100.0,120.5856,120.5856,120.247,120.247,31100.0
2014-05-28 10:40:00,163.36,163.56,163.24,163.31,54200.0,120.2617,120.409,120.1734,120.2249,54200.0
2014-05-28 10:50:00,163.29,163.29,162.96,163.1,32900.0,120.2102,120.2102,119.9673,120.0703,32900.0
2014-05-28 11:00:00,163.09,163.13,163.0,163.1,27600.0,120.063,120.0924,119.9967,120.0703,27600.0
2014-05-28 11:10:00,163.05,163.08,162.91,162.97,23200.0,120.0335,120.0556,119.9304,119.9746,23200.0
2014-05-28 11:20:00,162.95,162.95,162.67,162.83,33400.0,119.9599,119.9599,119.7538,119.8715,33400.0
2014-05-28 11:30:00,162.83,162.84,162.62,162.65,34900.0,119.8715,119.8789,119.717,119.739,34900.0
2014-05-28 11:40:00,162.69,162.69,162.45,162.53,19600.0,119.7685,119.7685,119.5918,119.6507,19600.0
2014-05-28 11:50:00,162.51,162.6,162.46,162.5,21500.0,119.636,119.7022,119.5992,119.6286,21500.0
2014-05-28 12:00:00,162.51,162.57,162.39,162.48,22100.0,119.636,119.6801,119.5476,119.6139,22100.0
2014-05-28 12:10:00,162.52,162.53,162.32,162.39,14800.0,119.6433,119.6507,119.4961,119.5476,14800.0
2014-05-28 12:20:00,162.44,162.44,162.08,162.11,27500.0,119.5844,119.5844,119.3194,119.3415,27500.0
2014-05-28 12:30:00,162.09,162.17,162.01,162.14,18600.0,119.3268,119.3857,119.2679,119.3636,18600.0
2014-05-28 12:40:00,162.16,162.16,162.0,162.05,24100.0,119.3783,119.3783,119.2605,119.2973,24100.0
2014-05-28 12:50:00,162.05,162.05,161.87,161.99,23800.0,119.2973,119.2973,119.1648,119.2532,23800.0
2014-05-28 13:00:00,161.97,162.04,161.9,161.93,27100.0,119.2384,119.29,119.1869,119.209,27100.0
2014-05-28 13:10:00,161.93,162.2,161.92,162.2,25300.0,119.209,119.4078,119.2016,119.4078,25300.0
2014-05-28 13:20:00,162.2,162.26,162.16,162.24,18400.0,119.4078,119.4519,119.3783,119.4372,18400.0
2014-05-28 13:30:00,162.27,162.49,162.25,162.42,19000.0,119.4593,119.6212,119.4446,119.5697,19000.0
2014-05-28 13:40:00,162.44,162.45,161.99,162.06,24500.0,119.5844,119.5918,119.2532,119.3047,24500.0
2014-05-28 13:50:00,162.06,162.1,161.92,162.08,18900.0,119.3047,119.3341,119.2016,119.3194,18900.0
2014-05-28 14:00:00,162.06,162.1,161.94,162.1,26500.0,119.3047,119.3341,119.2164,119.3341,26500.0
2014-05-28 14:10:00,162.1,162.25,162.01,162.01,22800.0,119.3341,119.4446,119.2679,119.2679,22800.0
2014-05-28 14:20:00,162.0,162.12,161.97,162.01,22000.0,119.2605,119.3489,119.2384,119.2679,22000.0
2014-05-28 14:30:00,162.0,162.2,161.93,162.15,35300.0,119.2605,119.4078,119.209,119.3709,35300.0
2014-05-28 14:40:00,162.17,162.36,162.14,162.33,27900.0,119.3857,119.5255,119.3636,119.5035,27900.0
2014-05-28 14:50:00,162.36,162.55,162.34,162.47,25200.0,119.5255,119.6654,119.5108,119.6065,25200.0
2014-05-28 15:00:00,162.47,162.62,162.46,162.49,30900.0,119.6065,119.717,119.5992,119.6212,30900.0
2014-05-28 15:10:00,162.5,162.54,162.43,162.48,39700.0,119.6286,119.6581,119.5771,119.6139,39700.0
2014-05-28 15:20:00,162.5,162.5,162.31,162.34,45300.0,119.6286,119.6286,119.4887,119.5108,45300.0
2014-05-28 15:30:00,162.33,162.4,162.11,162.11,43600.0,119.5035,119.555,119.3415,119.3415,43600.0
2014-05-28 15:40:00,162.12,162.24,162.12,162.19,52500.0,119.3489,119.4372,119.3489,119.4004,52500.0
2014-05-28 15:50:00,162.19,162.21,162.02,162.06,94800.0,119.4004,119.4151,119.2752,119.3047,94800.0
2014-05-29 09:30:00,161.12,162.02,160.58,161.69,79100.0,119.5796,120.2476,119.1788,120.0027,79100.0
2014-05-29 09:40:00,161.81,161.91,161.09,161.18,36500.0,120.0917,120.1659,119.5574,119.6242,36500.0
2014-05-29 09:50:00,161.17,161.75,161.09,161.75,38700.0,119.6167,120.0472,119.5574,120.0472,38700.0
2014-05-29 10:00:00,161.72,161.88,161.68,161.7,31300.0,120.0249,120.1437,119.9952,120.0101,31300.0
2014-05-29 10:10:00,161.75,161.78,161.51,161.68,35700.0,120.0472,120.0695,119.8691,119.9952,35700.0
2014-05-29 10:20:00,161.63,161.8,161.63,161.75,29200.0,119.9581,120.0843,119.9581,120.0472,29200.0
2014-05-29 10:30:00,161.7,161.86,161.7,161.86,33900.0,120.0101,120.1288,120.0101,120.1288,33900.0
2014-05-29 10:40:00,161.87,162.17,161.81,162.14,34900.0,120.1363,120.3589,120.0917,120.3366,34900.0
2014-05-29 10:50:00,162.17,162.42,162.14,162.37,51200.0,120.3589,120.5445,120.3366,120.5073,51200.0
2014-05-29 11:00:00,162.37,162.38,162.18,162.28,50200.0,120.5073,120.5148,120.3663,120.4405,50200.0
2014-05-29 11:10:00,162.27,162.4,162.2,162.34,45000.0,120.4331,120.5296,120.3812,120.4851,45000.0
2014-05-29 11:20:00,162.34,162.34,162.27,162.32,23300.0,120.4851,120.4851,120.4331,120.4702,23300.0
2014-05-29 11:30:00,162.31,162.38,162.29,162.37,17300.0,120.4628,120.5148,120.448,120.5073,17300.0
2014-05-29 11:40:00,162.35,162.36,162.25,162.27,20900.0,120.4925,120.4999,120.4183,120.4331,20900.0
2014-05-29 11:50:00,162.28,162.29,162.17,162.24,22800.0,120.4405,120.448,120.3589,120.4109,22800.0
2014-05-29 12:00:00,162.26,162.36,162.25,162.3,27300.0,120.4257,120.4999,120.4183,120.4554,27300.0
2014-05-29 12:10:00,162.32,162.5,162.27,162.5,22300.0,120.4702,120.6038,120.4331,120.6038,22300.0
2014-05-29 12:20:00,162.49,162.52,162.46,162.49,17900.0,120.5964,120.6187,120.5741,120.5964,17900.0
2014-05-29 12:30:00,162.5,162.57,162.5,162.54,18100.0,120.6038,120.6558,120.6038,120.6335,18100.0
2014-05-29 12:40:00,162.55,162.67,162.53,162.65,15000.0,120.6409,120.73,120.6261,120.7152,15000.0
2014-05-29 12:50:00,162.64,162.72,162.64,162.69,19700.0,120.7077,120.7671,120.7077,120.7448,19700.0
2014-05-29 13:00:00,162.68,162.68,162.61,162.65,24300.0,120.7374,120.7374,120.6855,120.7152,24300.0
2014-05-29 13:10:00,162.65,162.65,162.53,162.54,32500.0,120.7152,120.7152,120.6261,120.6335,32500.0
2014-05-29 13:20:00,162.53,162.59,162.48,162.48,28900.0,120.6261,120.6706,120.589,120.589,28900.0
2014-05-29 13:30:00,162.49,162.53,162.48,162.51,12700.0,120.5964,120.6261,120.589,120.6112,12700.0
2014-05-29 13:40:00,162.5,162.63,162.49,162.59,15600.0,120.6038,120.7003,120.5964,120.6706,15600.0
2014-05-29 13:50:00,162.6,162.62,162.48,162.51,12700.0,120.678,120.6929,120.589,120.6112,12700.0
2014-05-29 14:00:00,162.52,162.6,162.51,162.6,25000.0,120.6187,120.678,120.6112,120.678,25000.0
2014-05-29 14:10:00,162.6,162.78,162.6,162.77,23400.0,120.678,120.8116,120.678,120.8042,23400.0
2014-05-29 14:20:00,162.8,163.01,162.79,163.0,27500.0,120.8265,120.9823,120.8191,120.9749,27500.0
2014-05-29 14:30:00,162.99,163.22,162.98,163.19,24800.0,120.9675,121.1382,120.9601,121.1159,24800.0
2014-05-29 14:40:00,163.22,163.26,163.16,163.23,21500.0,121.1382,121.1679,121.0937,121.1456,21500.0
2014-05-29 14:50:00,163.24,163.28,163.21,163.21,25700.0,121.153,121.1827,121.1308,121.1308,25700.0
2014-05-29 15:00:00,163.22,163.33,163.2,163.23,22600.0,121.1382,121.2198,121.1233,121.1456,22600.0
2014-05-29 15:10:00,163.24,163.24,163.0,163.07,42100.0,121.153,121.153,120.9749,121.0269,42100.0
2014-05-29 15:20:00,163.08,163.23,163.08,163.21,23900.0,121.0343,121.1456,121.0343,121.1308,23900.0
2014-05-29 15:30:00,163.24,163.31,163.18,163.19,35300.0,121.153,121.205,121.1085,121.1159,35300.0
2014-05-29 15:40:00,163.19,163.36,163.11,163.36,38600.0,121.1159,121.2421,121.0566,121.2421,38600.0
2014-05-29 15:50:00,163.36,163.39,163.12,163.15,111500.0,121.2421,121.2644,121.064,121.0862,111500.0
2014-05-30 09:30:00,162.73,163.06,162.29,162.67,73600.0,120.7745,121.0194,120.448,120.73,73600.0
2014-05-30 09:40:00,162.78,163.0,162.65,162.74,50400.0,120.8116,120.9749,120.7152,120.7819,50400.0
2014-05-30 09:50:00,162.76,162.79,162.3,162.56,32600.0,120.7968,120.8191,120.4554,120.6484,32600.0
2014-05-30 10:00:00,162.56,162.86,162.4,162.85,33400.0,120.6484,120.871,120.5296,120.8636,33400.0
2014-05-30 10:10:00,162.85,163.26,162.82,163.12,26100.0,120.8636,121.1679,120.8413,121.064,26100.0
2014-05-30 10:20:00,163.12,163.35,163.06,163.29,25900.0,121.064,121.2347,121.0194,121.1901,25900.0
2014-05-30 10:30:00,163.31,163.56,163.28,163.48,36600.0,121.205,121.3905,121.1827,121.3312,36600.0
2014-05-30 10:40:00,163.45,163.51,163.31,163.31,18000.0,121.3089,121.3534,121.205,121.205,18000.0
2014-05-30 10:50:00,163.31,163.35,163.19,163.2,27800.0,121.205,121.2347,121.1159,121.1233,27800.0
2014-05-30 11:00:00,163.23,163.31,163.21,163.24,35100.0,121.1456,121.205,121.1308,121.153,35100.0
2014-05-30 11:10:00,163.25,163.27,163.16,163.18,21400.0,121.1605,121.1753,121.0937,121.1085,21400.0
2014-05-30 11:20:00,163.19,163.3,163.16,163.3,20100.0,121.1159,121.1976,121.0937,121.1976,20100.0
2014-05-30 11:30:00,163.28,163.34,163.26,163.27,15100.0,121.1827,121.2273,121.1679,121.1753,15100.0
2014-05-30 11:40:00,163.28,163.34,163.25,163.34,31700.0,121.1827,121.2273,121.1605,121.2273,31700.0
2014-05-30 11:50:00,163.34,163.41,163.34,163.39,20000.0,121.2273,121.2792,121.2273,121.2644,20000.0
2014-05-30 12:00:00,163.38,163.43,163.36,163.36,15600.0,121.2569,121.294,121.2421,121.2421,15600.0
2014-05-30 12:10:00,163.36,163.36,163.16,163.22,11000.0,121.2421,121.2421,121.0937,121.1382,11000.0
2014-05-30 12:20:00,163.21,163.25,163.17,163.21,17300.0,121.1308,121.1605,121.1011,121.1308,17300.0
2014-05-30 12:30:00,163.19,163.19,162.92,162.95,15000.0,121.1159,121.1159,120.9155,120.9378,15000.0
2014-05-30 12:40:00,162.92,163.22,162.88,163.19,23900.0,120.9155,121.1382,120.8859,121.1159,23900.0
2014-05-30 12:50:00,163.2,163.23,163.12,163.21,12700.0,121.1233,121.1456,121.064,121.1308,12700.0
2014-05-30 13:00:00,163.21,163.42,163.19,163.25,29200.0,121.1308,121.2866,121.1159,121.1605,29200.0
2014-05-30 13:10:00,163.24,163.28,163.14,163.16,21200.0,121.153,121.1827,121.0788,121.0937,21200.0
2014-05-30 13:20:00,163.15,163.27,163.13,163.24,17800.0,121.0862,121.1753,121.0714,121.153,17800.0
2014-05-30 13:30:00,163.25,163.25,163.11,163.17,12900.0,121.1605,121.1605,121.0566,121.1011,12900.0
2014-05-30 13:40:00,163.16,163.23,163.08,163.17,17000.0,121.0937,121.1456,121.0343,121.1011,17000.0
2014-05-30 13:50:00,163.15,163.34,163.13,163.33,19400.0,121.0862,121.2273,121.0714,121.2198,19400.0
2014-05-30 14:00:00,163.34,163.53,163.33,163.49,21500.0,121.2273,121.3683,121.2198,121.3386,21500.0
2014-05-30 14:10:00,163.48,163.53,163.43,163.51,25300.0,121.3312,121.3683,121.294,121.3534,25300.0
2014-05-30 14:20:00,163.5,163.61,163.46,163.52,30400.0,121.346,121.4276,121.3163,121.3608,30400.0
2014-05-30 14:30:00,163.52,163.52,163.39,163.41,13900.0,121.3608,121.3608,121.2644,121.2792,13900.0
2014-05-30 14:40:00,163.41,163.46,163.27,163.36,27400.0,121.2792,121.3163,121.1753,121.2421,27400.0
2014-05-30 14:50:00,163.36,163.49,163.34,163.37,21200.0,121.2421,121.3386,121.2273,121.2495,21200.0
2014-05-30 15:00:00,163.34,163.41,163.3,163.36,14600.0,121.2273,121.2792,121.1976,121.2421,14600.0
2014-05-30 15:10:00,163.4,163.42,163.34,163.34,17300.0,121.2718,121.2866,121.2273,121.2273,17300.0
2014-05-30 15:20:00,163.34,163.4,163.2,163.37,44400.0,121.2273,121.2718,121.1233,121.2495,44400.0
2014-05-30 15:30:00,163.4,163.88,163.38,163.7,66400.0,121.2718,121.628,121.2569,121.4944,66400.0
2014-05-30 15:40:00,163.67,163.96,163.67,163.8,65200.0,121.4722,121.6874,121.4722,121.5687,65200.0
2014-05-30 15:50:00,163.81,163.85,163.28,163.64,186100.0,121.5761,121.6058,121.1827,121.4499,186100.0
2014-06-02 09:30:00,163.88,164.25,163.7,163.76,40700.0,121.628,121.9026,121.4944,121.539,40700.0
2014-06-02 09:40:00,163.92,163.98,163.5,163.62,42500.0,121.6577,121.7022,121.346,121.4351,42500.0
2014-06-02 09:50:00,163.61,163.78,163.27,163.27,16000.0,121.4276,121.5538,121.1753,121.1753,16000.0
2014-06-02 10:00:00,163.19,163.22,162.63,162.68,25400.0,121.1159,121.1382,120.7003,120.7374,25400.0
2014-06-02 10:10:00,162.65,163.28,162.64,163.28,25900.0,120.7152,121.1827,120.7077,121.1827,25900.0
2014-06-02 10:20:00,163.29,163.83,163.26,163.75,15600.0,121.1901,121.5909,121.1679,121.5315,15600.0
2014-06-02 10:30:00,163.76,163.83,163.55,163.71,22000.0,121.539,121.5909,121.3831,121.5019,22000.0
2014-06-02 10:40:00,163.73,163.73,163.33,163.35,15300.0,121.5167,121.5167,121.2198,121.2347,15300.0
2014-06-02 10:50:00,163.28,163.58,163.28,163.58,13300.0,121.1827,121.4054,121.1827,121.4054,13300.0
2014-06-02 11:00:00,163.5,164.0,163.46,163.85,48600.0,121.346,121.7171,121.3163,121.6058,48600.0
2014-06-02 11:10:00,163.9,163.98,163.84,163.89,20200.0,121.6429,121.7022,121.5983,121.6355,20200.0
2014-06-02 11:20:00,163.89,164.06,163.82,164.03,33400.0,121.6355,121.7616,121.5835,121.7394,33400.0
2014-06-02 11:30:00,164.02,164.09,163.94,164.03,26800.0,121.7319,121.7839,121.6726,121.7394,26800.0
2014-06-02 11:40:00,164.05,164.18,163.97,164.04,20400.0,121.7542,121.8507,121.6948,121.7468,20400.0
2014-06-02 11:50:00,164.04,164.17,163.93,163.93,13000.0,121.7468,121.8433,121.6651,121.6651,13000.0
2014-06-02 12:00:00,163.99,164.01,163.84,163.89,6600.0,121.7097,121.7245,121.5983,121.6355,6600.0
2014-06-02 12:10:00,163.86,163.9,163.68,163.68,18600.0,121.6132,121.6429,121.4796,121.4796,18600.0
2014-06-02 12:20:00,163.7,163.85,163.68,163.82,7100.0,121.4944,121.6058,121.4796,121.5835,7100.0
2014-06-02 12:30:00,163.84,163.93,163.82,163.9,10700.0,121.5983,121.6651,121.5835,121.6429,10700.0
2014-06-02 12:40:00,163.93,163.93,163.87,163.91,4700.0,121.6651,121.6651,121.6206,121.6503,4700.0
2014-06-02 12:50:00,163.92,163.97,163.85,163.93,10100.0,121.6577,121.6948,121.6058,121.6651,10100.0
2014-06-02 13:00:00,163.95,164.04,163.94,164.01,12400.0,121.68,121.7468,121.6726,121.7245,12400.0
2014-06-02 13:10:00,164.01,164.05,163.95,164.05,11100.0,121.7245,121.7542,121.68,121.7542,11100.0
2014-06-02 13:20:00,164.02,164.14,163.97,164.11,8000.0,121.7319,121.821,121.6948,121.7987,8000.0
2014-06-02 13:30:00,164.13,164.15,164.05,164.05,4700.0,121.8136,121.8284,121.7542,121.7542,4700.0
2014-06-02 13:40:00,164.04,164.12,163.99,164.03,7000.0,121.7468,121.8062,121.7097,121.7394,7000.0
2014-06-02 13:50:00,164.0,164.2,163.97,164.18,14800.0,121.7171,121.8655,121.6948,121.8507,14800.0
2014-06-02 14:00:00,164.19,164.33,164.17,164.32,13200.0,121.8581,121.962,121.8433,121.9546,13200.0
2014-06-02 14:10:00,164.29,164.32,164.19,164.32,9800.0,121.9323,121.9546,121.8581,121.9546,9800.0
2014-06-02 14:20:00,164.32,164.33,164.25,164.33,13200.0,121.9546,121.962,121.9026,121.962,13200.0
2014-06-02 14:30:00,164.3,164.41,164.3,164.35,11900.0,121.9397,122.0214,121.9397,121.9769,11900.0
2014-06-02 14:40:00,164.35,164.38,164.26,164.31,10600.0,121.9769,121.9991,121.9101,121.9472,10600.0
2014-06-02 14:50:00,164.28,164.28,164.07,164.09,9200.0,121.9249,121.9249,121.769,121.7839,9200.0
2014-06-02 15:00:00,164.08,164.08,163.99,164.04,51000.0,121.7765,121.7765,121.7097,121.7468,51000.0
2014-06-02 15:10:00,164.04,164.07,163.82,164.02,21300.0,121.7468,121.769,121.5835,121.7319,21300.0
2014-06-02 15:20:00,164.04,164.04,163.85,163.88,10900.0,121.7468,121.7468,121.6058,121.628,10900.0
2014-06-02 15:30:00,163.88,164.14,163.88,164.14,26600.0,121.628,121.821,121.628,121.821,26600.0
2014-06-02 15:40:00,164.13,164.22,164.09,164.15,35100.0,121.8136,121.8804,121.7839,121.8284,35100.0
2014-06-02 15:50:00,164.17,164.17,164.03,164.11,54600.0,121.8433,121.8433,121.7394,121.7987,54600.0
2014-06-03 09:30:00,164.11,164.45,163.96,164.18,55400.0,121.7987,122.0511,121.6874,121.8507,55400.0
2014-06-03 09:40:00,164.34,164.48,163.96,163.98,27400.0,121.9694,122.0733,121.6874,121.7022,27400.0
2014-06-03 09:50:00,164.08,164.1,163.93,163.98,10000.0,121.7765,121.7913,121.6651,121.7022,10000.0
2014-06-03 10:00:00,163.99,164.03,163.89,164.0,73000.0,121.7097,121.7394,121.6355,121.7171,73000.0
2014-06-03 10:10:00,163.97,164.22,163.97,164.2,15500.0,121.6948,121.8804,121.6948,121.8655,15500.0
2014-06-03 10:20:00,164.23,164.36,164.04,164.09,12700.0,121.8878,121.9843,121.7468,121.7839,12700.0
2014-06-03 10:30:00,164.11,164.15,164.0,164.0,5700.0,121.7987,121.8284,121.7171,121.7171,5700.0
2014-06-03 10:40:00,164.0,164.0,163.48,163.52,10100.0,121.7171,121.7171,121.3312,121.3608,10100.0
2014-06-03 10:50:00,163.47,163.79,163.44,163.76,11800.0,121.3237,121.5612,121.3015,121.539,11800.0
2014-06-03 11:00:00,163.79,163.87,163.69,163.82,11600.0,121.5612,121.6206,121.487,121.5835,11600.0
2014-06-03 11:10:00,163.86,163.92,163.74,163.84,10100.0,121.6132,121.6577,121.5241,121.5983,10100.0
2014-06-03 11:20:00,163.79,163.82,163.53,163.53,11300.0,121.5612,121.5835,121.3683,121.3683,11300.0
2014-06-03 11:30:00,163.52,163.73,163.46,163.57,11900.0,121.3608,121.5167,121.3163,121.398,11900.0
2014-06-03 11:40:00,163.53,163.53,163.19,163.19,9300.0,121.3683,121.3683,121.1159,121.1159,9300.0
2014-06-03 11:50:00,163.23,163.36,163.23,163.35,5600.0,121.1456,121.2421,121.1456,121.2347,5600.0
2014-06-03 12:00:00,163.36,163.63,163.35,163.59,6500.0,121.2421,121.4425,121.2347,121.4128,6500.0
2014-06-03 12:10:00,163.63,163.74,163.54,163.6,9800.0,121.4425,121.5241,121.3757,121.4202,9800.0
2014-06-03 12:20:00,163.62,163.71,163.54,163.58,5700.0,121.4351,121.5019,121.3757,121.4054,5700.0
2014-06-03 12:30:00,163.58,163.72,163.58,163.69,5500.0,121.4054,121.5093,121.4054,121.487,5500.0
2014-06-03 12:40:00,163.68,163.68,163.64,163.67,5200.0,121.4796,121.4796,121.4499,121.4722,5200.0
2014-06-03 12:50:00,163.65,163.65,163.43,163.43,13000.0,121.4573,121.4573,121.294,121.294,13000.0
2014-06-03 13:00:00,163.42,163.66,163.37,163.66,8800.0,121.2866,121.4648,121.2495,121.4648,8800.0
2014-06-03 13:10:00,163.68,163.75,163.61,163.75,8100.0,121.4796,121.5315,121.4276,121.5315,8100.0
2014-06-03 13:20:00,163.75,163.85,163.72,163.85,6900.0,121.5315,121.6058,121.5093,121.6058,6900.0
2014-06-03 13:30:00,163.84,163.87,163.8,163.8,5800.0,121.5983,121.6206,121.5687,121.5687,5800.0
2014-06-03 13:40:00,163.78,163.9,163.76,163.9,8900.0,121.5538,121.6429,121.539,121.6429,8900.0
2014-06-03 13:50:00,163.9,164.0,163.9,163.98,8700.0,121.6429,121.7171,121.6429,121.7022,8700.0
2014-06-03 14:00:00,163.97,164.0,163.91,163.99,10500.0,121.6948,121.7171,121.6503,121.7097,10500.0
2014-06-03 14:10:00,163.95,164.0,163.91,163.98,12300.0,121.68,121.7171,121.6503,121.7022,12300.0
2014-06-03 14:20:00,163.99,164.21,163.98,164.21,11300.0,121.7097,121.8729,121.7022,121.8729,11300.0
2014-06-03 14:30:00,164.2,164.27,164.15,164.27,16000.0,121.8655,121.9175,121.8284,121.9175,16000.0
2014-06-03 14:40:00,164.28,164.38,164.24,164.24,6700.0,121.9249,121.9991,121.8952,121.8952,6700.0
2014-06-03 14:50:00,164.25,164.25,164.16,164.17,6300.0,121.9026,121.9026,121.8358,121.8433,6300.0
2014-06-03 15:00:00,164.17,164.17,163.89,163.91,14500.0,121.8433,121.8433,121.6355,121.6503,14500.0
2014-06-03 15:10:00,163.94,163.96,163.91,163.91,13900.0,121.6726,121.6874,121.6503,121.6503,13900.0
2014-06-03 15:20:00,163.91,164.02,163.91,164.0,17400.0,121.6503,121.7319,121.6503,121.7171,17400.0
2014-06-03 15:30:00,164.0,164.03,163.95,163.97,17500.0,121.7171,121.7394,121.68,121.6948,17500.0
2014-06-03 15:40:00,163.97,163.98,163.88,163.91,28100.0,121.6948,121.7022,121.628,121.6503,28100.0
2014-06-03 15:50:00,163.91,163.94,163.78,163.9,65900.0,121.6503,121.6726,121.5538,121.6429,65900.0
2014-06-04 09:30:00,163.49,164.19,163.25,164.19,35400.0,121.3386,121.8581,121.1605,121.8581,35400.0
2014-06-04 09:40:00,164.1,164.21,163.68,163.74,10200.0,121.7913,121.8729,121.4796,121.5241,10200.0
2014-06-04 09:50:00,163.74,163.98,163.68,163.97,13200.0,121.5241,121.7022,121.4796,121.6948,13200.0
2014-06-04 10:00:00,163.97,163.97,163.73,163.86,7500.0,121.6948,121.6948,121.5167,121.6132,7500.0
2014-06-04 10:10:00,163.86,164.0,163.49,163.56,31600.0,121.6132,121.7171,121.3386,121.3905,31600.0
2014-06-04 10:20:00,163.51,163.62,163.36,163.45,13000.0,121.3534,121.4351,121.2421,121.3089,13000.0
2014-06-04 10:30:00,163.44,163.52,163.38,163.38,12900.0,121.3015,121.3608,121.2569,121.2569,12900.0
2014-06-04 10:40:00,163.39,163.45,162.99,163.17,23500.0,121.2644,121.3089,120.9675,121.1011,23500.0
2014-06-04 10:50:00,163.19,163.51,163.17,163.33,8500.0,121.1159,121.3534,121.1011,121.2198,8500.0
2014-06-04 11:00:00,163.38,163.51,163.35,163.51,9000.0,121.2569,121.3534,121.2347,121.3534,9000.0
2014-06-04 11:10:00,163.53,163.6,163.5,163.56,17500.0,121.3683,121.4202,121.346,121.3905,17500.0
2014-06-04 11:20:00,163.59,163.87,163.56,163.86,16700.0,121.4128,121.6206,121.3905,121.6132,16700.0
2014-06-04 11:30:00,163.82,163.86,163.71,163.8,6700.0,121.5835,121.6132,121.5019,121.5687,6700.0
2014-06-04 11:40:00,163.82,163.82,163.61,163.61,12800.0,121.5835,121.5835,121.4276,121.4276,12800.0
2014-06-04 11:50:00,163.54,163.59,163.48,163.48,3800.0,121.3757,121.4128,121.3312,121.3312,3800.0
2014-06-04 12:00:00,163.49,163.67,163.47,163.65,15100.0,121.3386,121.4722,121.3237,121.4573,15100.0
2014-06-04 12:10:00,163.66,163.68,163.58,163.58,13600.0,121.4648,121.4796,121.4054,121.4054,13600.0
2014-06-04 12:20:00,163.56,163.65,163.49,163.54,22900.0,121.3905,121.4573,121.3386,121.3757,22900.0
2014-06-04 12:30:00,163.52,163.59,163.49,163.56,21400.0,121.3608,121.4128,121.3386,121.3905,21400.0
2014-06-04 12:40:00,163.56,163.82,163.56,163.82,11200.0,121.3905,121.5835,121.3905,121.5835,11200.0
2014-06-04 12:50:00,163.81,163.89,163.79,163.86,10900.0,121.5761,121.6355,121.5612,121.6132,10900.0
2014-06-04 13:00:00,163.87,164.04,163.87,164.03,14700.0,121.6206,121.7468,121.6206,121.7394,14700.0
2014-06-04 13:10:00,164.04,164.04,163.93,163.96,7800.0,121.7468,121.7468,121.6651,121.6874,7800.0
2014-06-04 13:20:00,163.95,164.02,163.91,163.99,9700.0,121.68,121.7319,121.6503,121.7097,9700.0
2014-06-04 13:30:00,164.01,164.11,164.0,164.08,7400.0,121.7245,121.7987,121.7171,121.7765,7400.0
2014-06-04 13:40:00,164.07,164.15,164.07,164.13,12400.0,121.769,121.8284,121.769,121.8136,12400.0
2014-06-04 13:50:00,164.13,164.29,164.12,164.29,9100.0,121.8136,121.9323,121.8062,121.9323,9100.0
2014-06-04 14:00:00,164.29,164.31,164.25,164.27,10700.0,121.9323,121.9472,121.9026,121.9175,10700.0
2014-06-04 14:10:00,164.26,164.26,164.21,164.23,6300.0,121.9101,121.9101,121.8729,121.8878,6300.0
2014-06-04 14:20:00,164.24,164.24,164.1,164.23,18000.0,121.8952,121.8952,121.7913,121.8878,18000.0
2014-06-04 14:30:00,164.22,164.23,164.13,164.19,7300.0,121.8804,121.8878,121.8136,121.8581,7300.0
2014-06-04 14:40:00,164.18,164.26,164.06,164.08,9900.0,121.8507,121.9101,121.7616,121.7765,9900.0
2014-06-04 14:50:00,164.07,164.08,163.98,164.07,7800.0,121.769,121.7765,121.7022,121.769,7800.0
2014-06-04 15:00:00,164.06,164.06,164.01,164.01,13100.0,121.7616,121.7616,121.7245,121.7245,13100.0
2014-06-04 15:10:00,164.02,164.13,164.01,164.13,12300.0,121.7319,121.8136,121.7245,121.8136,12300.0
2014-06-04 15:20:00,164.09,164.11,164.05,164.09,10800.0,121.7839,121.7987,121.7542,121.7839,10800.0
2014-06-04 15:30:00,164.08,164.3,164.08,164.3,14700.0,121.7765,121.9397,121.7765,121.9397,14700.0
2014-06-04 15:40:00,164.3,164.57,164.29,164.55,60500.0,121.9397,122.1401,121.9323,122.1253,60500.0
2014-06-04 15:50:00,164.55,164.72,164.49,164.52,88500.0,122.1253,122.2515,122.0808,122.103,88500.0
2014-06-05 09:30:00,164.53,165.43,164.53,165.03,33300.0,122.1104,122.7784,122.1104,122.4815,33300.0
2014-06-05 09:40:00,165.02,165.36,164.96,165.05,14100.0,122.4741,122.7265,122.4296,122.4964,14100.0
2014-06-05 09:50:00,165.11,165.33,164.94,165.15,10500.0,122.5409,122.7042,122.4147,122.5706,10500.0
2014-06-05 10:00:00,165.15,165.22,164.93,164.93,7800.0,122.5706,122.6225,122.4073,122.4073,7800.0
2014-06-05 10:10:00,164.96,165.03,164.78,164.88,8200.0,122.4296,122.4815,122.296,122.3702,8200.0
2014-06-05 10:20:00,164.94,165.39,164.93,165.39,16300.0,122.4147,122.7487,122.4073,122.7487,16300.0
2014-06-05 10:30:00,165.4,165.43,165.17,165.38,29500.0,122.7561,122.7784,122.5854,122.7413,29500.0
2014-06-05 10:40:00,165.38,165.66,165.36,165.61,27200.0,122.7413,122.9491,122.7265,122.912,27200.0
2014-06-05 10:50:00,165.62,165.78,165.55,165.73,35300.0,122.9194,123.0382,122.8675,123.0011,35300.0
2014-06-05 11:00:00,165.68,165.89,165.6,165.85,14800.0,122.9639,123.1198,122.9046,123.0901,14800.0
2014-06-05 11:10:00,165.84,166.0,165.83,166.0,16500.0,123.0827,123.2014,123.0753,123.2014,16500.0
2014-06-05 11:20:00,166.0,166.22,165.99,166.02,63900.0,123.2014,123.3647,123.194,123.2163,63900.0
2014-06-05 11:30:00,166.03,166.14,165.95,166.06,9800.0,123.2237,123.3054,123.1643,123.246,9800.0
2014-06-05 11:40:00,166.1,166.25,166.02,166.19,10900.0,123.2757,123.387,123.2163,123.3425,10900.0
2014-06-05 11:50:00,166.19,166.3,165.7,165.7,21600.0,123.3425,123.4241,122.9788,122.9788,21600.0
2014-06-05 12:00:00,165.83,166.04,165.51,166.04,18300.0,123.0753,123.2311,122.8378,123.2311,18300.0
2014-06-05 12:10:00,166.09,166.16,166.01,166.05,7700.0,123.2682,123.3202,123.2089,123.2386,7700.0
2014-06-05 12:20:00,166.02,166.24,166.02,166.18,7200.0,123.2163,123.3796,123.2163,123.335,7200.0
2014-06-05 12:30:00,166.19,166.38,166.17,166.34,10400.0,123.3425,123.4835,123.3276,123.4538,10400.0
2014-06-05 12:40:00,166.35,166.51,166.22,166.22,12700.0,123.4612,123.58,123.3647,123.3647,12700.0
2014-06-05 12:50:00,166.21,166.31,166.17,166.31,8300.0,123.3573,123.4315,123.3276,123.4315,8300.0
2014-06-05 13:00:00,166.3,166.4,166.23,166.29,15500.0,123.4241,123.4983,123.3721,123.4167,15500.0
2014-06-05 13:10:00,166.3,166.35,166.22,166.35,4300.0,123.4241,123.4612,123.3647,123.4612,4300.0
2014-06-05 13:20:00,166.33,166.33,166.04,166.09,7100.0,123.4464,123.4464,123.2311,123.2682,7100.0
2014-06-05 13:30:00,166.09,166.16,166.04,166.14,23500.0,123.2682,123.3202,123.2311,123.3054,23500.0
2014-06-05 13:40:00,166.16,166.16,165.98,166.07,33300.0,123.3202,123.3202,123.1866,123.2534,33300.0
2014-06-05 13:50:00,166.09,166.31,165.99,166.31,31500.0,123.2682,123.4315,123.194,123.4315,31500.0
2014-06-05 14:00:00,166.27,166.42,166.02,166.02,29100.0,123.4018,123.5132,123.2163,123.2163,29100.0
2014-06-05 14:10:00,166.01,166.26,166.01,166.23,36200.0,123.2089,123.3944,123.2089,123.3721,36200.0
2014-06-05 14:20:00,166.23,166.37,166.19,166.28,8400.0,123.3721,123.4761,123.3425,123.4093,8400.0
2014-06-05 14:30:00,166.3,166.35,166.26,166.26,5900.0,123.4241,123.4612,123.3944,123.3944,5900.0
2014-06-05 14:40:00,166.25,166.42,166.24,166.42,7000.0,123.387,123.5132,123.3796,123.5132,7000.0
2014-06-05 14:50:00,166.41,166.41,166.24,166.24,12500.0,123.5057,123.5057,123.3796,123.3796,12500.0
2014-06-05 15:00:00,166.25,166.36,166.25,166.28,29200.0,123.387,123.4686,123.387,123.4093,29200.0
2014-06-05 15:10:00,166.27,166.29,166.14,166.16,21100.0,123.4018,123.4167,123.3054,123.3202,21100.0
2014-06-05 15:20:00,166.2,166.22,166.06,166.09,16300.0,123.3499,123.3647,123.246,123.2682,16300.0
2014-06-05 15:30:00,166.1,166.19,166.05,166.19,18900.0,123.2757,123.3425,123.2386,123.3425,18900.0
2014-06-05 15:40:00,166.18,166.28,166.16,166.22,32900.0,123.335,123.4093,123.3202,123.3647,32900.0
2014-06-05 15:50:00,166.21,166.38,166.21,166.32,55900.0,123.3573,123.4835,123.3573,123.4389,55900.0
2014-06-06 09:30:00,166.53,166.92,166.35,166.77,32200.0,123.5948,123.8842,123.4612,123.7729,32200.0
2014-06-06 09:40:00,166.65,166.95,166.58,166.92,20700.0,123.6839,123.9065,123.6319,123.8842,20700.0
2014-06-06 09:50:00,166.95,167.2,166.93,167.18,27300.0,123.9065,124.0921,123.8917,124.0772,27300.0
2014-06-06 10:00:00,167.16,167.23,166.99,167.17,22900.0,124.0624,124.1143,123.9362,124.0698,22900.0
2014-06-06 10:10:00,167.2,167.23,166.82,166.82,26700.0,124.0921,124.1143,123.81,123.81,26700.0
2014-06-06 10:20:00,166.81,166.86,166.59,166.78,20600.0,123.8026,123.8397,123.6393,123.7803,20600.0
2014-06-06 10:30:00,166.77,166.77,166.66,166.7,29000.0,123.7729,123.7729,123.6913,123.721,29000.0
2014-06-06 10:40:00,166.71,166.75,166.66,166.72,9600.0,123.7284,123.7581,123.6913,123.7358,9600.0
2014-06-06 10:50:00,166.69,166.76,166.64,166.7,10500.0,123.7135,123.7655,123.6764,123.721,10500.0
2014-06-06 11:00:00,166.74,166.76,166.67,166.72,8900.0,123.7507,123.7655,123.6987,123.7358,8900.0
2014-06-06 11:10:00,166.74,166.74,166.66,166.66,3400.0,123.7507,123.7507,123.6913,123.6913,3400.0
2014-06-06 11:20:00,166.61,166.62,166.47,166.52,12100.0,123.6542,123.6616,123.5503,123.5874,12100.0
2014-06-06 11:30:00,166.54,166.57,166.48,166.56,7800.0,123.6022,123.6245,123.5577,123.6171,7800.0
2014-06-06 11:40:00,166.58,166.58,166.41,166.46,8600.0,123.6319,123.6319,123.5057,123.5428,8600.0
2014-06-06 11:50:00,166.51,166.53,166.45,166.52,8500.0,123.58,123.5948,123.5354,123.5874,8500.0
2014-06-06 12:00:00,166.52,166.56,166.5,166.53,12300.0,123.5874,123.6171,123.5725,123.5948,12300.0
2014-06-06 12:10:00,166.54,166.54,166.5,166.53,7600.0,123.6022,123.6022,123.5725,123.5948,7600.0
2014-06-06 12:20:00,166.52,166.52,166.4,166.45,9000.0,123.5874,123.5874,123.4983,123.5354,9000.0
2014-06-06 12:30:00,166.48,166.52,166.42,166.5,13800.0,123.5577,123.5874,123.5132,123.5725,13800.0
2014-06-06 12:40:00,166.54,166.57,166.5,166.53,12400.0,123.6022,123.6245,123.5725,123.5948,12400.0
2014-06-06 12:50:00,166.55,166.56,166.48,166.5,10200.0,123.6096,123.6171,123.5577,123.5725,10200.0
2014-06-06 13:00:00,166.51,166.51,166.44,166.46,3800.0,123.58,123.58,123.528,123.5428,3800.0
2014-06-06 13:10:00,166.48,166.56,166.46,166.5,10300.0,123.5577,123.6171,123.5428,123.5725,10300.0
2014-06-06 13:20:00,166.55,166.56,166.51,166.52,5800.0,123.6096,123.6171,123.58,123.5874,5800.0
2014-06-06 13:30:00,166.54,166.61,166.47,166.57,14000.0,123.6022,123.6542,123.5503,123.6245,14000.0
2014-06-06 13:40:00,166.6,166.77,166.58,166.77,10100.0,123.6468,123.7729,123.6319,123.7729,10100.0
2014-06-06 13:50:00,166.76,166.83,166.71,166.77,10200.0,123.7655,123.8175,123.7284,123.7729,10200.0
2014-06-06 14:00:00,166.8,166.95,166.79,166.9,6700.0,123.7952,123.9065,123.7878,123.8694,6700.0
2014-06-06 14:10:00,166.94,167.03,166.94,166.98,10100.0,123.8991,123.9659,123.8991,123.9288,10100.0
2014-06-06 14:20:00,167.0,167.0,166.96,166.99,10700.0,123.9436,123.9436,123.9139,123.9362,10700.0
2014-06-06 14:30:00,166.98,166.98,166.88,166.9,13500.0,123.9288,123.9288,123.8546,123.8694,13500.0
2014-06-06 14:40:00,166.89,166.97,166.87,166.95,11700.0,123.862,123.9214,123.8471,123.9065,11700.0
2014-06-06 14:50:00,166.93,167.0,166.89,166.96,11000.0,123.8917,123.9436,123.862,123.9139,11000.0
2014-06-06 15:00:00,166.97,167.07,166.91,167.07,15200.0,123.9214,123.9956,123.8768,123.9956,15200.0
2014-06-06 15:10:00,167.04,167.06,166.99,167.06,25000.0,123.9733,123.9882,123.9362,123.9882,25000.0
2014-06-06 15:20:00,167.06,167.12,167.02,167.1,19000.0,123.9882,124.0327,123.9585,124.0178,19000.0
2014-06-06 15:30:00,167.1,167.1,166.93,166.93,24300.0,124.0178,124.0178,123.8917,123.8917,24300.0
2014-06-06 15:40:00,166.91,167.08,166.83,167.08,31200.0,123.8768,124.003,123.8175,124.003,31200.0
2014-06-06 15:50:00,167.1,167.15,166.96,167.11,56200.0,124.0178,124.0549,123.9139,124.0253,56200.0
2014-06-09 09:30:00,166.21,166.72,165.7,166.72,61000.0,123.3573,123.7358,122.9788,123.7358,61000.0
2014-06-09 09:40:00,166.66,167.12,166.6,166.91,34900.0,123.6913,124.0327,123.6468,123.8768,34900.0
2014-06-09 09:50:00,166.88,167.06,166.59,166.64,29700.0,123.8546,123.9882,123.6393,123.6764,29700.0
2014-06-09 10:00:00,166.75,167.04,166.67,167.01,55500.0,123.7581,123.9733,123.6987,123.951,55500.0
2014-06-09 10:10:00,167.02,167.37,166.98,167.25,40900.0,123.9585,124.2182,123.9288,124.1292,40900.0
2014-06-09 10:20:00,167.25,167.36,167.17,167.31,20500.0,124.1292,124.2108,124.0698,124.1737,20500.0
2014-06-09 10:30:00,167.29,167.43,167.27,167.32,24300.0,124.1589,124.2628,124.144,124.1811,24300.0
2014-06-09 10:40:00,167.33,167.54,167.28,167.51,20300.0,124.1885,124.3444,124.1514,124.3221,20300.0
2014-06-09 10:50:00,167.51,167.74,167.45,167.74,18600.0,124.3221,124.4928,124.2776,124.4928,18600.0
2014-06-09 11:00:00,167.74,168.2,167.72,168.19,52800.0,124.4928,124.8342,124.478,124.8268,52800.0
2014-06-09 11:10:00,168.19,168.53,168.16,168.35,33000.0,124.8268,125.0792,124.8045,124.9456,33000.0
2014-06-09 11:20:00,168.39,168.53,168.31,168.51,20800.0,124.9752,125.0792,124.9159,125.0643,20800.0
2014-06-09 11:30:00,168.5,168.56,168.41,168.45,21200.0,125.0569,125.1014,124.9901,125.0198,21200.0
2014-06-09 11:40:00,168.46,168.74,168.43,168.72,18600.0,125.0272,125.235,125.0049,125.2202,18600.0
2014-06-09 11:50:00,168.73,168.83,168.62,168.8,28800.0,125.2276,125.3018,125.146,125.2795,28800.0
2014-06-09 12:00:00,168.8,168.87,168.6,168.74,28100.0,125.2795,125.3315,125.1311,125.235,28100.0
2014-06-09 12:10:00,168.74,168.84,168.52,168.52,10900.0,125.235,125.3092,125.0717,125.0717,10900.0
2014-06-09 12:20:00,168.52,168.52,168.28,168.37,15900.0,125.0717,125.0717,124.8936,124.9604,15900.0
2014-06-09 12:30:00,168.32,168.32,168.13,168.16,8600.0,124.9233,124.9233,124.7823,124.8045,8600.0
2014-06-09 12:40:00,168.18,168.29,168.08,168.13,18500.0,124.8194,124.901,124.7452,124.7823,18500.0
2014-06-09 12:50:00,168.1,168.19,168.07,168.12,18000.0,124.76,124.8268,124.7378,124.7749,18000.0
2014-06-09 13:00:00,168.13,168.22,168.13,168.18,12500.0,124.7823,124.8491,124.7823,124.8194,12500.0
2014-06-09 13:10:00,168.15,168.22,168.1,168.17,14100.0,124.7971,124.8491,124.76,124.812,14100.0
2014-06-09 13:20:00,168.17,168.17,167.92,167.95,37200.0,124.812,124.812,124.6264,124.6487,37200.0
2014-06-09 13:30:00,167.97,168.0,167.79,168.0,11400.0,124.6635,124.6858,124.5299,124.6858,11400.0
2014-06-09 13:40:00,167.99,167.99,167.73,167.85,12500.0,124.6784,124.6784,124.4854,124.5745,12500.0
2014-06-09 13:50:00,167.89,167.99,167.83,167.9,14800.0,124.6042,124.6784,124.5596,124.6116,14800.0
2014-06-09 14:00:00,167.9,167.98,167.78,167.94,12600.0,124.6116,124.671,124.5225,124.6413,12600.0
2014-06-09 14:10:00,167.95,168.0,167.76,167.98,13500.0,124.6487,124.6858,124.5077,124.671,13500.0
2014-06-09 14:20:00,168.0,168.0,167.85,167.86,13900.0,124.6858,124.6858,124.5745,124.5819,13900.0
2014-06-09 14:30:00,167.86,167.91,167.76,167.83,17000.0,124.5819,124.619,124.5077,124.5596,17000.0
2014-06-09 14:40:00,167.82,168.14,167.82,168.12,15300.0,124.5522,124.7897,124.5522,124.7749,15300.0
2014-06-09 14:50:00,168.13,168.46,168.13,168.28,14600.0,124.7823,125.0272,124.7823,124.8936,14600.0
2014-06-09 15:00:00,168.27,168.27,168.04,168.04,8700.0,124.8862,124.8862,124.7155,124.7155,8700.0
2014-06-09 15:10:00,168.05,168.1,167.86,168.06,29800.0,124.7229,124.76,124.5819,124.7303,29800.0
2014-06-09 15:20:00,168.06,168.13,168.04,168.09,12600.0,124.7303,124.7823,124.7155,124.7526,12600.0
2014-06-09 15:30:00,168.05,168.08,167.84,167.99,22900.0,124.7229,124.7452,124.5671,124.6784,22900.0
2014-06-09 15:40:00,168.01,168.58,167.98,168.03,66300.0,124.6932,125.1163,124.671,124.7081,66300.0
2014-06-09 15:50:00,168.04,168.13,167.97,168.09,85000.0,124.7155,124.7823,124.6635,124.7526,85000.0
2014-06-10 09:30:00,167.99,168.07,167.5,167.6,43800.0,124.6784,124.7378,124.3147,124.3889,43800.0
2014-06-10 09:40:00,167.63,167.63,166.88,166.89,14400.0,124.4112,124.4112,123.8546,123.862,14400.0
2014-06-10 09:50:00,166.94,167.05,166.69,166.82,13400.0,123.8991,123.9807,123.7135,123.81,13400.0
2014-06-10 10:00:00,166.75,166.83,166.3,166.37,17900.0,123.7581,123.8175,123.4241,123.4761,17900.0
2014-06-10 10:10:00,166.4,166.44,166.28,166.39,23000.0,123.4983,123.528,123.4093,123.4909,23000.0
2014-06-10 10:20:00,166.39,166.67,166.31,166.65,17600.0,123.4909,123.6987,123.4315,123.6839,17600.0
2014-06-10 10:30:00,166.68,166.88,166.63,166.73,30200.0,123.7061,123.8546,123.669,123.7432,30200.0
2014-06-10 10:40:00,166.8,166.8,166.66,166.7,23100.0,123.7952,123.7952,123.6913,123.721,23100.0
2014-06-10 10:50:00,166.7,167.18,166.7,167.1,49300.0,123.721,124.0772,123.721,124.0178,49300.0
2014-06-10 11:00:00,167.09,167.21,166.97,167.12,46000.0,124.0104,124.0995,123.9214,124.0327,46000.0
2014-06-10 11:10:00,167.12,167.29,167.08,167.24,10500.0,124.0327,124.1589,124.003,124.1217,10500.0
2014-06-10 11:20:00,167.23,167.26,167.09,167.17,26000.0,124.1143,124.1366,124.0104,124.0698,26000.0
2014-06-10 11:30:00,167.16,167.21,166.98,167.17,22200.0,124.0624,124.0995,123.9288,124.0698,22200.0
2014-06-10 11:40:00,167.15,167.37,167.14,167.32,14500.0,124.0549,124.2182,124.0475,124.1811,14500.0
2014-06-10 11:50:00,167.31,167.31,167.16,167.16,11200.0,124.1737,124.1737,124.0624,124.0624,11200.0
2014-06-10 12:00:00,167.19,167.2,166.91,167.02,15600.0,124.0846,124.0921,123.8768,123.9585,15600.0
2014-06-10 12:10:00,167.03,167.06,166.95,166.99,12900.0,123.9659,123.9882,123.9065,123.9362,12900.0
2014-06-10 12:20:00,166.95,167.1,166.92,167.05,17000.0,123.9065,124.0178,123.8842,123.9807,17000.0
2014-06-10 12:30:00,167.05,167.12,167.03,167.06,17900.0,123.9807,124.0327,123.9659,123.9882,17900.0
2014-06-10 12:40:00,167.05,167.05,166.98,167.03,11200.0,123.9807,123.9807,123.9288,123.9659,11200.0
2014-06-10 12:50:00,167.04,167.04,166.93,166.99,13100.0,123.9733,123.9733,123.8917,123.9362,13100.0
2014-06-10 13:00:00,167.0,167.06,166.95,167.06,18600.0,123.9436,123.9882,123.9065,123.9882,18600.0
2014-06-10 13:10:00,167.06,167.06,166.93,166.94,9500.0,123.9882,123.9882,123.8917,123.8991,9500.0
2014-06-10 13:20:00,166.93,166.93,166.79,166.83,9200.0,123.8917,123.8917,123.7878,123.8175,9200.0
2014-06-10 13:30:00,166.82,166.88,166.73,166.75,14000.0,123.81,123.8546,123.7432,123.7581,14000.0
2014-06-10 13:40:00,166.76,166.86,166.65,166.86,13300.0,123.7655,123.8397,123.6839,123.8397,13300.0
2014-06-10 13:50:00,166.87,166.99,166.87,166.99,9900.0,123.8471,123.9362,123.8471,123.9362,9900.0
2014-06-10 14:00:00,166.99,167.02,166.95,166.95,6900.0,123.9362,123.9585,123.9065,123.9065,6900.0
2014-06-10 14:10:00,166.94,166.97,166.85,166.89,10000.0,123.8991,123.9214,123.8323,123.862,10000.0
2014-06-10 14:20:00,166.9,167.02,166.9,166.93,15400.0,123.8694,123.9585,123.8694,123.8917,15400.0
2014-06-10 14:30:00,166.93,166.93,166.82,166.92,11900.0,123.8917,123.8917,123.81,123.8842,11900.0
2014-06-10 14:40:00,166.91,166.93,166.87,166.91,10900.0,123.8768,123.8917,123.8471,123.8768,10900.0
2014-06-10 14:50:00,166.89,166.89,166.84,166.86,8600.0,123.862,123.862,123.8249,123.8397,8600.0
2014-06-10 15:00:00,166.85,166.96,166.85,166.92,14200.0,123.8323,123.9139,123.8323,123.8842,14200.0
2014-06-10 15:10:00,166.91,167.09,166.9,167.08,18100.0,123.8768,124.0104,123.8694,124.003,18100.0
2014-06-10 15:20:00,167.1,167.25,167.1,167.21,14400.0,124.0178,124.1292,124.0178,124.0995,14400.0
2014-06-10 15:30:00,167.22,167.24,167.18,167.22,16600.0,124.1069,124.1217,124.0772,124.1069,16600.0
2014-06-10 15:40:00,167.21,167.22,167.11,167.18,20800.0,124.0995,124.1069,124.0253,124.0772,20800.0
2014-06-10 15:50:00,167.19,167.37,167.16,167.36,69500.0,124.0846,124.2182,124.0624,124.2108,69500.0
2014-06-11 09:30:00,166.52,166.94,165.52,165.9,33000.0,123.5874,123.8991,122.8452,123.1272,33000.0
2014-06-11 09:40:00,166.06,166.17,165.64,166.04,23600.0,123.246,123.3276,122.9343,123.2311,23600.0
2014-06-11 09:50:00,166.05,166.05,165.14,165.14,30800.0,123.2386,123.2386,122.5632,122.5632,30800.0
2014-06-11 10:00:00,165.15,165.3,165.0,165.18,46800.0,122.5706,122.6819,122.4593,122.5929,46800.0
2014-06-11 10:10:00,165.16,165.16,165.0,165.07,19900.0,122.578,122.578,122.4593,122.5112,19900.0
2014-06-11 10:20:00,165.08,165.08,164.84,164.95,25600.0,122.5186,122.5186,122.3405,122.4222,25600.0
2014-06-11 10:30:00,164.98,164.99,164.76,164.89,55900.0,122.4444,122.4518,122.2811,122.3776,55900.0
2014-06-11 10:40:00,164.91,165.02,164.77,164.87,18300.0,122.3925,122.4741,122.2886,122.3628,18300.0
2014-06-11 10:50:00,164.88,164.95,164.76,164.79,42000.0,122.3702,122.4222,122.2811,122.3034,42000.0
2014-06-11 11:00:00,164.79,164.8,164.73,164.73,53300.0,122.3034,122.3108,122.2589,122.2589,53300.0
2014-06-11 11:10:00,164.77,164.8,164.53,164.56,40800.0,122.2886,122.3108,122.1104,122.1327,40800.0
2014-06-11 11:20:00,164.56,164.56,164.12,164.22,60000.0,122.1327,122.1327,121.8062,121.8804,60000.0
2014-06-11 11:30:00,164.22,164.44,164.17,164.32,41100.0,121.8804,122.0436,121.8433,121.9546,41100.0
2014-06-11 11:40:00,164.35,164.53,164.2,164.24,34100.0,121.9769,122.1104,121.8655,121.8952,34100.0
2014-06-11 11:50:00,164.24,164.34,164.21,164.22,35800.0,121.8952,121.9694,121.8729,121.8804,35800.0
2014-06-11 12:00:00,164.23,164.23,164.03,164.18,30100.0,121.8878,121.8878,121.7394,121.8507,30100.0
2014-06-11 12:10:00,164.19,164.26,164.09,164.13,28400.0,121.8581,121.9101,121.7839,121.8136,28400.0
2014-06-11 12:20:00,164.13,164.13,164.03,164.1,20200.0,121.8136,121.8136,121.7394,121.7913,20200.0
2014-06-11 12:30:00,164.11,164.42,164.11,164.36,28200.0,121.7987,122.0288,121.7987,121.9843,28200.0
2014-06-11 12:40:00,164.36,164.49,164.3,164.47,16100.0,121.9843,122.0808,121.9397,122.0659,16100.0
2014-06-11 12:50:00,164.47,164.66,164.34,164.59,19900.0,122.0659,122.2069,121.9694,122.155,19900.0
2014-06-11 13:00:00,164.61,164.66,164.52,164.66,17900.0,122.1698,122.2069,122.103,122.2069,17900.0
2014-06-11 13:10:00,164.68,164.8,164.68,164.8,12200.0,122.2218,122.3108,122.2218,122.3108,12200.0
2014-06-11 13:20:00,164.8,164.89,164.8,164.88,8400.0,122.3108,122.3776,122.3108,122.3702,8400.0
2014-06-11 13:30:00,164.88,164.89,164.71,164.71,9400.0,122.3702,122.3776,122.244,122.244,9400.0
2014-06-11 13:40:00,164.71,164.72,164.47,164.49,9600.0,122.244,122.2515,122.0659,122.0808,9600.0
2014-06-11 13:50:00,164.45,164.56,164.45,164.54,6700.0,122.0511,122.1327,122.0511,122.1179,6700.0
2014-06-11 14:00:00,164.57,164.65,164.32,164.32,12600.0,122.1401,122.1995,121.9546,121.9546,12600.0
2014-06-11 14:10:00,164.31,164.33,164.21,164.33,20300.0,121.9472,121.962,121.8729,121.962,20300.0
2014-06-11 14:20:00,164.33,164.42,164.22,164.39,16200.0,121.962,122.0288,121.8804,122.0065,16200.0
2014-06-11 14:30:00,164.43,164.48,164.33,164.39,11500.0,122.0362,122.0733,121.962,122.0065,11500.0
2014-06-11 14:40:00,164.39,164.44,164.32,164.34,8000.0,122.0065,122.0436,121.9546,121.9694,8000.0
2014-06-11 14:50:00,164.34,164.34,164.16,164.24,13000.0,121.9694,121.9694,121.8358,121.8952,13000.0
2014-06-11 15:00:00,164.24,164.37,164.2,164.37,21800.0,121.8952,121.9917,121.8655,121.9917,21800.0
2014-06-11 15:10:00,164.34,164.44,164.32,164.4,13300.0,121.9694,122.0436,121.9546,122.014,13300.0
2014-06-11 15:20:00,164.4,164.42,164.32,164.42,17600.0,122.014,122.0288,121.9546,122.0288,17600.0
2014-06-11 15:30:00,164.43,164.66,164.43,164.66,24700.0,122.0362,122.2069,122.0362,122.2069,24700.0
2014-06-11 15:40:00,164.64,164.66,164.56,164.58,26200.0,122.1921,122.2069,122.1327,122.1476,26200.0
2014-06-11 15:50:00,164.6,164.62,164.42,164.56,57400.0,122.1624,122.1772,122.0288,122.1327,57400.0
2014-06-12 09:30:00,164.3,164.76,163.59,163.73,28800.0,121.9397,122.2811,121.4128,121.5167,28800.0
2014-06-12 09:40:00,163.7,164.68,163.53,164.57,14700.0,121.4944,122.2218,121.3683,122.1401,14700.0
2014-06-12 09:50:00,164.45,164.45,163.97,164.24,61700.0,122.0511,122.0511,121.6948,121.8952,61700.0
2014-06-12 10:00:00,164.24,164.41,164.15,164.21,6800.0,121.8952,122.0214,121.8284,121.8729,6800.0
2014-06-12 10:10:00,164.18,164.18,163.89,164.07,9600.0,121.8507,121.8507,121.6355,121.769,9600.0
2014-06-12 10:20:00,164.05,164.21,163.7,163.71,11100.0,121.7542,121.8729,121.4944,121.5019,11100.0
2014-06-12 10:30:00,163.63,163.82,163.62,163.66,12400.0,121.4425,121.5835,121.4351,121.4648,12400.0
2014-06-12 10:40:00,163.67,163.69,163.45,163.5,13400.0,121.4722,121.487,121.3089,121.346,13400.0
2014-06-12 10:50:00,163.47,163.77,163.46,163.59,16800.0,121.3237,121.5464,121.3163,121.4128,16800.0
2014-06-12 11:00:00,163.58,163.81,163.51,163.76,9200.0,121.4054,121.5761,121.3534,121.539,9200.0
2014-06-12 11:10:00,163.75,163.81,163.62,163.62,9800.0,121.5315,121.5761,121.4351,121.4351,9800.0
2014-06-12 11:20:00,163.63,163.92,163.48,163.91,12200.0,121.4425,121.6577,121.3312,121.6503,12200.0
2014-06-12 11:30:00,163.89,163.9,163.75,163.79,5000.0,121.6355,121.6429,121.5315,121.5612,5000.0
2014-06-12 11:40:00,163.82,163.88,163.76,163.84,5200.0,121.5835,121.628,121.539,121.5983,5200.0
2014-06-12 11:50:00,163.87,163.87,163.75,163.76,30100.0,121.6206,121.6206,121.5315,121.539,30100.0
2014-06-12 12:00:00,163.75,163.75,163.59,163.69,8400.0,121.5315,121.5315,121.4128,121.487,8400.0
2014-06-12 12:10:00,163.7,163.7,163.55,163.57,2500.0,121.4944,121.4944,121.3831,121.398,2500.0
2014-06-12 12:20:00,163.55,163.7,163.51,163.7,8200.0,121.3831,121.4944,121.3534,121.4944,8200.0
2014-06-12 12:30:00,163.69,163.7,163.59,163.6,6600.0,121.487,121.4944,121.4128,121.4202,6600.0
2014-06-12 12:40:00,163.57,163.58,163.46,163.48,6000.0,121.398,121.4054,121.3163,121.3312,6000.0
2014-06-12 12:50:00,163.46,163.47,163.22,163.34,10400.0,121.3163,121.3237,121.1382,121.2273,10400.0
2014-06-12 13:00:00,163.34,163.42,163.25,163.38,5600.0,121.2273,121.2866,121.1605,121.2569,5600.0
2014-06-12 13:10:00,163.37,163.38,163.15,163.15,5400.0,121.2495,121.2569,121.0862,121.0862,5400.0
2014-06-12 13:20:00,163.15,163.21,163.0,163.03,18200.0,121.0862,121.1308,120.9749,120.9972,18200.0
2014-06-12 13:30:00,163.07,163.08,162.88,162.88,8600.0,121.0269,121.0343,120.8859,120.8859,8600.0
2014-06-12 13:40:00,162.92,162.98,162.64,162.67,16100.0,120.9155,120.9601,120.7077,120.73,16100.0
2014-06-12 13:50:00,162.67,162.68,162.43,162.52,15000.0,120.73,120.7374,120.5519,120.6187,15000.0
2014-06-12 14:00:00,162.5,162.67,162.45,162.66,21000.0,120.6038,120.73,120.5667,120.7226,21000.0
2014-06-12 14:10:00,162.63,162.74,162.6,162.74,8800.0,120.7003,120.7819,120.678,120.7819,8800.0
2014-06-12 14:20:00,162.69,162.72,162.58,162.69,12600.0,120.7448,120.7671,120.6632,120.7448,12600.0
2014-06-12 14:30:00,162.69,162.69,162.55,162.59,7200.0,120.7448,120.7448,120.6409,120.6706,7200.0
2014-06-12 14:40:00,162.59,162.78,162.57,162.73,9700.0,120.6706,120.8116,120.6558,120.7745,9700.0
2014-06-12 14:50:00,162.73,162.74,162.59,162.67,9400.0,120.7745,120.7819,120.6706,120.73,9400.0
2014-06-12 15:00:00,162.61,162.66,162.55,162.55,10900.0,120.6855,120.7226,120.6409,120.6409,10900.0
2014-06-12 15:10:00,162.53,162.64,162.39,162.64,11600.0,120.6261,120.7077,120.5222,120.7077,11600.0
2014-06-12 15:20:00,162.62,162.69,162.47,162.49,14900.0,120.6929,120.7448,120.5816,120.5964,14900.0
2014-06-12 15:30:00,162.51,162.56,162.2,162.2,22400.0,120.6112,120.6484,120.3812,120.3812,22400.0
2014-06-12 15:40:00,162.21,162.57,162.18,162.42,32900.0,120.3886,120.6558,120.3663,120.5445,32900.0
2014-06-12 15:50:00,162.42,162.7,162.42,162.62,52100.0,120.5445,120.7523,120.5445,120.6929,52100.0
2014-06-13 09:30:00,162.96,163.57,162.78,163.23,28600.0,120.9452,121.398,120.8116,121.1456,28600.0
2014-06-13 09:40:00,163.05,163.19,162.7,163.08,13400.0,121.012,121.1159,120.7523,121.0343,13400.0
2014-06-13 09:50:00,163.09,163.27,162.93,163.16,12300.0,121.0417,121.1753,120.923,121.0937,12300.0
2014-06-13 10:00:00,163.02,163.06,162.66,162.75,6000.0,120.9898,121.0194,120.7226,120.7894,6000.0
2014-06-13 10:10:00,162.75,163.31,162.7,163.26,11100.0,120.7894,121.205,120.7523,121.1679,11100.0
2014-06-13 10:20:00,163.25,163.57,163.14,163.49,17900.0,121.1605,121.398,121.0788,121.3386,17900.0
2014-06-13 10:30:00,163.52,164.06,163.43,163.99,47100.0,121.3608,121.7616,121.294,121.7097,47100.0
2014-06-13 10:40:00,163.98,164.07,163.76,163.76,7200.0,121.7022,121.769,121.539,121.539,7200.0
2014-06-13 10:50:00,163.81,164.12,163.76,164.08,23200.0,121.5761,121.8062,121.539,121.7765,23200.0
2014-06-13 11:00:00,164.09,164.15,164.02,164.15,16100.0,121.7839,121.8284,121.7319,121.8284,16100.0
2014-06-13 11:10:00,164.19,164.29,164.15,164.23,8700.0,121.8581,121.9323,121.8284,121.8878,8700.0
2014-06-13 11:20:00,164.21,164.27,164.12,164.17,9400.0,121.8729,121.9175,121.8062,121.8433,9400.0
2014-06-13 11:30:00,164.17,164.25,164.11,164.25,5900.0,121.8433,121.9026,121.7987,121.9026,5900.0
2014-06-13 11:40:00,164.24,164.34,164.2,164.29,47600.0,121.8952,121.9694,121.8655,121.9323,47600.0
2014-06-13 11:50:00,164.28,164.28,164.02,164.28,30100.0,121.9249,121.9249,121.7319,121.9249,30100.0
2014-06-13 12:00:00,164.28,164.57,164.28,164.56,10200.0,121.9249,122.1401,121.9249,122.1327,10200.0
2014-06-13 12:10:00,164.53,164.57,164.37,164.45,3900.0,122.1104,122.1401,121.9917,122.0511,3900.0
2014-06-13 12:20:00,164.52,164.59,164.43,164.43,6400.0,122.103,122.155,122.0362,122.0362,6400.0
2014-06-13 12:30:00,164.42,164.46,164.03,164.04,4800.0,122.0288,122.0585,121.7394,121.7468,4800.0
2014-06-13 12:40:00,164.02,164.02,163.92,163.97,5400.0,121.7319,121.7319,121.6577,121.6948,5400.0
2014-06-13 12:50:00,163.94,164.05,163.93,164.01,1900.0,121.6726,121.7542,121.6651,121.7245,1900.0
2014-06-13 13:00:00,164.01,164.09,163.93,163.93,5500.0,121.7245,121.7839,121.6651,121.6651,5500.0
2014-06-13 13:10:00,163.87,163.91,163.84,163.87,2900.0,121.6206,121.6503,121.5983,121.6206,2900.0
2014-06-13 13:20:00,163.89,163.94,163.89,163.92,4700.0,121.6355,121.6726,121.6355,121.6577,4700.0
2014-06-13 13:30:00,163.93,163.95,163.7,163.78,4100.0,121.6651,121.68,121.4944,121.5538,4100.0
2014-06-13 13:40:00,163.75,163.84,163.71,163.81,3800.0,121.5315,121.5983,121.5019,121.5761,3800.0
2014-06-13 13:50:00,163.82,163.96,163.8,163.96,4500.0,121.5835,121.6874,121.5687,121.6874,4500.0
2014-06-13 14:00:00,163.99,163.99,163.88,163.95,6600.0,121.7097,121.7097,121.628,121.68,6600.0
2014-06-13 14:10:00,163.96,164.15,163.95,164.15,4000.0,121.6874,121.8284,121.68,121.8284,4000.0
2014-06-13 14:20:00,164.16,164.17,164.08,164.09,3700.0,121.8358,121.8433,121.7765,121.7839,3700.0
2014-06-13 14:30:00,164.07,164.07,163.92,163.95,7600.0,121.769,121.769,121.6577,121.68,7600.0
2014-06-13 14:40:00,163.98,163.98,163.87,163.89,6600.0,121.7022,121.7022,121.6206,121.6355,6600.0
2014-06-13 14:50:00,163.87,163.9,163.83,163.9,2900.0,121.6206,121.6429,121.5909,121.6429,2900.0
2014-06-13 15:00:00,163.88,164.09,163.87,164.09,7400.0,121.628,121.7839,121.6206,121.7839,7400.0
2014-06-13 15:10:00,164.11,164.12,163.87,163.91,10300.0,121.7987,121.8062,121.6206,121.6503,10300.0
2014-06-13 15:20:00,163.91,163.91,163.61,163.62,13300.0,121.6503,121.6503,121.4276,121.4351,13300.0
2014-06-13 15:30:00,163.65,163.99,163.54,163.99,25200.0,121.4573,121.7097,121.3757,121.7097,25200.0
2014-06-13 15:40:00,163.99,164.0,163.62,163.83,21800.0,121.7097,121.7171,121.4351,121.5909,21800.0
2014-06-13 15:50:00,163.84,164.08,163.81,164.03,60500.0,121.5983,121.7765,121.5761,121.7394,60500.0
2014-06-16 09:30:00,163.86,164.95,163.53,164.93,37200.0,121.6132,122.4222,121.3683,122.4073,37200.0
2014-06-16 09:40:00,164.89,165.63,164.84,165.29,45300.0,122.3776,122.9268,122.3405,122.6745,45300.0
2014-06-16 09:50:00,165.31,165.35,164.66,164.86,23200.0,122.6893,122.719,122.2069,122.3554,23200.0
2014-06-16 10:00:00,164.83,165.11,164.57,164.9,25600.0,122.3331,122.5409,122.1401,122.3851,25600.0
2014-06-16 10:10:00,164.92,165.19,164.87,165.12,16000.0,122.3999,122.6003,122.3628,122.5483,16000.0
2014-06-16 10:20:00,165.15,165.31,165.1,165.21,16300.0,122.5706,122.6893,122.5335,122.6151,16300.0
2014-06-16 10:30:00,165.23,165.45,165.1,165.19,18300.0,122.63,122.7932,122.5335,122.6003,18300.0
2014-06-16 10:40:00,165.13,165.37,165.05,165.32,11500.0,122.5558,122.7339,122.4964,122.6968,11500.0
2014-06-16 10:50:00,165.26,165.42,165.16,165.29,14200.0,122.6522,122.771,122.578,122.6745,14200.0
2014-06-16 11:00:00,165.29,165.29,164.7,164.78,17000.0,122.6745,122.6745,122.2366,122.296,17000.0
2014-06-16 11:10:00,164.78,165.08,164.76,164.77,12300.0,122.296,122.5186,122.2811,122.2886,12300.0
2014-06-16 11:20:00,164.82,164.97,164.74,164.92,19600.0,122.3257,122.437,122.2663,122.3999,19600.0
2014-06-16 11:30:00,164.9,164.9,164.48,164.57,13100.0,122.3851,122.3851,122.0733,122.1401,13100.0
2014-06-16 11:40:00,164.56,164.97,164.51,164.83,15000.0,122.1327,122.437,122.0956,122.3331,15000.0
2014-06-16 11:50:00,164.82,164.82,164.58,164.61,8500.0,122.3257,122.3257,122.1476,122.1698,8500.0
2014-06-16 12:00:00,164.57,164.87,164.55,164.86,9500.0,122.1401,122.3628,122.1253,122.3554,9500.0
2014-06-16 12:10:00,164.87,165.03,164.8,164.83,15200.0,122.3628,122.4815,122.3108,122.3331,15200.0
2014-06-16 12:20:00,164.86,165.06,164.86,165.04,14500.0,122.3554,122.5038,122.3554,122.489,14500.0
2014-06-16 12:30:00,165.05,165.05,164.75,164.83,8400.0,122.4964,122.4964,122.2737,122.3331,8400.0
2014-06-16 12:40:00,164.83,164.86,164.63,164.76,14100.0,122.3331,122.3554,122.1847,122.2811,14100.0
2014-06-16 12:50:00,164.76,165.05,164.76,164.96,8200.0,122.2811,122.4964,122.2811,122.4296,8200.0
2014-06-16 13:00:00,164.95,165.24,164.87,165.19,9300.0,122.4222,122.6374,122.3628,122.6003,9300.0
2014-06-16 13:10:00,165.22,165.25,165.09,165.2,8100.0,122.6225,122.6448,122.5261,122.6077,8100.0
2014-06-16 13:20:00,165.19,165.33,165.17,165.28,11100.0,122.6003,122.7042,122.5854,122.6671,11100.0
2014-06-16 13:30:00,165.26,165.4,165.18,165.36,12800.0,122.6522,122.7561,122.5929,122.7265,12800.0
2014-06-16 13:40:00,165.31,165.41,165.25,165.33,16700.0,122.6893,122.7636,122.6448,122.7042,16700.0
2014-06-16 13:50:00,165.33,165.38,165.08,165.12,13700.0,122.7042,122.7413,122.5186,122.5483,13700.0
2014-06-16 14:00:00,165.14,165.18,165.01,165.02,9900.0,122.5632,122.5929,122.4667,122.4741,9900.0
2014-06-16 14:10:00,165.0,165.03,164.89,164.9,15100.0,122.4593,122.4815,122.3776,122.3851,15100.0
2014-06-16 14:20:00,164.93,165.07,164.91,164.98,9000.0,122.4073,122.5112,122.3925,122.4444,9000.0
2014-06-16 14:30:00,164.98,165.07,164.91,165.04,12000.0,122.4444,122.5112,122.3925,122.489,12000.0
2014-06-16 14:40:00,165.03,165.05,164.97,165.04,6400.0,122.4815,122.4964,122.437,122.489,6400.0
2014-06-16 14:50:00,165.04,165.05,164.86,164.91,12000.0,122.489,122.4964,122.3554,122.3925,12000.0
2014-06-16 15:00:00,164.87,165.02,164.86,164.94,15900.0,122.3628,122.4741,122.3554,122.4147,15900.0
2014-06-16 15:10:00,164.99,165.0,164.81,164.82,21700.0,122.4518,122.4593,122.3183,122.3257,21700.0
2014-06-16 15:20:00,164.82,164.97,164.79,164.79,18500.0,122.3257,122.437,122.3034,122.3034,18500.0
2014-06-16 15:30:00,164.82,165.0,164.78,165.0,18400.0,122.3257,122.4593,122.296,122.4593,18400.0
2014-06-16 15:40:00,165.01,165.07,164.97,165.0,24600.0,122.4667,122.5112,122.437,122.4593,24600.0
2014-06-16 15:50:00,165.01,165.17,165.01,165.16,50100.0,122.4667,122.5854,122.4667,122.578,50100.0
2014-06-17 09:30:00,165.0,165.64,164.03,164.16,31700.0,122.4593,122.9343,121.7394,121.8358,31700.0
2014-06-17 09:40:00,164.19,164.52,163.71,164.52,16100.0,121.8581,122.103,121.5019,122.103,16100.0
2014-06-17 09:50:00,164.44,164.66,164.29,164.37,8200.0,122.0436,122.2069,121.9323,121.9917,8200.0
2014-06-17 10:00:00,164.38,164.77,164.36,164.72,12300.0,121.9991,122.2886,121.9843,122.2515,12300.0
2014-06-17 10:10:00,164.7,164.7,164.35,164.52,11800.0,122.2366,122.2366,121.9769,122.103,11800.0
2014-06-17 10:20:00,164.53,164.69,164.41,164.53,9700.0,122.1104,122.2292,122.0214,122.1104,9700.0
2014-06-17 10:30:00,164.57,164.57,164.09,164.1,13300.0,122.1401,122.1401,121.7839,121.7913,13300.0
2014-06-17 10:40:00,164.09,164.13,163.68,163.72,14300.0,121.7839,121.8136,121.4796,121.5093,14300.0
2014-06-17 10:50:00,163.56,164.01,163.55,163.89,11400.0,121.3905,121.7245,121.3831,121.6355,11400.0
2014-06-17 11:00:00,163.9,164.0,163.72,163.79,11500.0,121.6429,121.7171,121.5093,121.5612,11500.0
2014-06-17 11:10:00,163.75,163.98,163.72,163.89,9800.0,121.5315,121.7022,121.5093,121.6355,9800.0
2014-06-17 11:20:00,163.91,164.0,163.81,163.98,13600.0,121.6503,121.7171,121.5761,121.7022,13600.0
2014-06-17 11:30:00,163.98,164.04,163.88,163.98,15700.0,121.7022,121.7468,121.628,121.7022,15700.0
2014-06-17 11:40:00,163.97,163.97,163.73,163.89,9300.0,121.6948,121.6948,121.5167,121.6355,9300.0
2014-06-17 11:50:00,163.91,164.0,163.88,163.95,11100.0,121.6503,121.7171,121.628,121.68,11100.0
2014-06-17 12:00:00,163.99,163.99,163.87,163.9,5900.0,121.7097,121.7097,121.6206,121.6429,5900.0
2014-06-17 12:10:00,163.92,164.08,163.88,164.03,14900.0,121.6577,121.7765,121.628,121.7394,14900.0
2014-06-17 12:20:00,164.04,164.3,164.04,164.25,13700.0,121.7468,121.9397,121.7468,121.9026,13700.0
2014-06-17 12:30:00,164.25,164.4,164.24,164.36,45600.0,121.9026,122.014,121.8952,121.9843,45600.0
2014-06-17 12:40:00,164.37,164.43,164.19,164.21,38500.0,121.9917,122.0362,121.8581,121.8729,38500.0
2014-06-17 12:50:00,164.2,164.24,164.07,164.15,7900.0,121.8655,121.8952,121.769,121.8284,7900.0
2014-06-17 13:00:00,164.14,164.15,163.89,163.93,9800.0,121.821,121.8284,121.6355,121.6651,9800.0
2014-06-17 13:10:00,163.91,163.91,163.72,163.75,8900.0,121.6503,121.6503,121.5093,121.5315,8900.0
2014-06-17 13:20:00,163.75,163.77,163.56,163.62,34800.0,121.5315,121.5464,121.3905,121.4351,34800.0
2014-06-17 13:30:00,163.62,163.99,163.62,163.81,17200.0,121.4351,121.7097,121.4351,121.5761,17200.0
2014-06-17 13:40:00,163.8,163.91,163.73,163.78,8600.0,121.5687,121.6503,121.5167,121.5538,8600.0
2014-06-17 13:50:00,163.83,163.89,163.74,163.89,18500.0,121.5909,121.6355,121.5241,121.6355,18500.0
2014-06-17 14:00:00,163.89,163.89,163.66,163.78,14700.0,121.6355,121.6355,121.4648,121.5538,14700.0
2014-06-17 14:10:00,163.76,163.84,163.75,163.82,5500.0,121.539,121.5983,121.5315,121.5835,5500.0
2014-06-17 14:20:00,163.81,164.0,163.81,164.0,10200.0,121.5761,121.7171,121.5761,121.7171,10200.0
2014-06-17 14:30:00,163.97,164.0,163.86,163.9,8500.0,121.6948,121.7171,121.6132,121.6429,8500.0
2014-06-17 14:40:00,163.89,163.99,163.81,163.91,8100.0,121.6355,121.7097,121.5761,121.6503,8100.0
2014-06-17 14:50:00,163.95,164.1,163.9,164.07,11400.0,121.68,121.7913,121.6429,121.769,11400.0
2014-06-17 15:00:00,164.06,164.18,164.02,164.06,14400.0,121.7616,121.8507,121.7319,121.7616,14400.0
2014-06-17 15:10:00,164.06,164.17,164.03,164.08,15600.0,121.7616,121.8433,121.7394,121.7765,15600.0
2014-06-17 15:20:00,164.09,164.24,164.05,164.23,12700.0,121.7839,121.8952,121.7542,121.8878,12700.0
2014-06-17 15:30:00,164.24,164.26,164.11,164.21,15300.0,121.8952,121.9101,121.7987,121.8729,15300.0
2014-06-17 15:40:00,164.21,164.47,164.21,164.4,24600.0,121.8729,122.0659,121.8729,122.014,24600.0
2014-06-17 15:50:00,164.4,164.4,164.2,164.25,65900.0,122.014,122.014,121.8655,121.9026,65900.0
2014-06-18 09:30:00,164.13,164.22,162.9,163.18,45800.0,121.8136,121.8804,120.9007,121.1085,45800.0
2014-06-18 09:40:00,163.11,163.27,162.92,163.13,24800.0,121.0566,121.1753,120.9155,121.0714,24800.0
2014-06-18 09:50:00,163.2,163.44,162.94,163.3,31700.0,121.1233,121.3015,120.9304,121.1976,31700.0
2014-06-18 10:00:00,163.33,163.46,162.77,162.82,26200.0,121.2198,121.3163,120.8042,120.8413,26200.0
2014-06-18 10:10:00,162.79,162.9,162.7,162.7,15600.0,120.8191,120.9007,120.7523,120.7523,15600.0
2014-06-18 10:20:00,162.67,162.74,162.55,162.69,9800.0,120.73,120.7819,120.6409,120.7448,9800.0
2014-06-18 10:30:00,162.7,162.84,162.65,162.75,18400.0,120.7523,120.8562,120.7152,120.7894,18400.0
2014-06-18 10:40:00,162.75,162.81,162.66,162.8,14300.0,120.7894,120.8339,120.7226,120.8265,14300.0
2014-06-18 10:50:00,162.81,162.89,162.55,162.57,12200.0,120.8339,120.8933,120.6409,120.6558,12200.0
2014-06-18 11:00:00,162.52,162.74,162.51,162.69,9200.0,120.6187,120.7819,120.6112,120.7448,9200.0
2014-06-18 11:10:00,162.69,162.82,162.68,162.75,6600.0,120.7448,120.8413,120.7374,120.7894,6600.0
2014-06-18 11:20:00,162.75,162.79,162.58,162.6,8500.0,120.7894,120.8191,120.6632,120.678,8500.0
2014-06-18 11:30:00,162.59,162.74,162.45,162.5,36300.0,120.6706,120.7819,120.5667,120.6038,36300.0
2014-06-18 11:40:00,162.47,162.53,162.39,162.39,16300.0,120.5816,120.6261,120.5222,120.5222,16300.0
2014-06-18 11:50:00,162.37,162.37,162.32,162.34,8200.0,120.5073,120.5073,120.4702,120.4851,8200.0
2014-06-18 12:00:00,162.35,162.52,162.35,162.51,10700.0,120.4925,120.6187,120.4925,120.6112,10700.0
2014-06-18 12:10:00,162.51,162.57,162.43,162.48,7100.0,120.6112,120.6558,120.5519,120.589,7100.0
2014-06-18 12:20:00,162.48,162.56,162.41,162.45,7600.0,120.589,120.6484,120.537,120.5667,7600.0
2014-06-18 12:30:00,162.48,162.53,162.45,162.52,4000.0,120.589,120.6261,120.5667,120.6187,4000.0
2014-06-18 12:40:00,162.53,162.85,162.53,162.8,9700.0,120.6261,120.8636,120.6261,120.8265,9700.0
2014-06-18 12:50:00,162.8,162.86,162.7,162.78,7000.0,120.8265,120.871,120.7523,120.8116,7000.0
2014-06-18 13:00:00,162.79,162.8,162.65,162.65,18100.0,120.8191,120.8265,120.7152,120.7152,18100.0
2014-06-18 13:10:00,162.66,162.67,162.62,162.67,3300.0,120.7226,120.73,120.6929,120.73,3300.0
2014-06-18 13:20:00,162.68,162.73,162.65,162.69,12200.0,120.7374,120.7745,120.7152,120.7448,12200.0
2014-06-18 13:30:00,162.67,162.67,162.4,162.44,15000.0,120.73,120.73,120.5296,120.5593,15000.0
2014-06-18 13:40:00,162.45,162.53,162.38,162.53,9400.0,120.5667,120.6261,120.5148,120.6261,9400.0
2014-06-18 13:50:00,162.55,162.78,162.55,162.58,12600.0,120.6409,120.8116,120.6409,120.6632,12600.0
2014-06-18 14:00:00,162.52,162.84,162.05,162.7,50100.0,120.6187,120.8562,120.2698,120.7523,50100.0
2014-06-18 14:10:00,162.72,162.92,162.64,162.83,19600.0,120.7671,120.9155,120.7077,120.8487,19600.0
2014-06-18 14:20:00,162.87,163.04,162.78,163.0,15300.0,120.8784,121.0046,120.8116,120.9749,15300.0
2014-06-18 14:30:00,163.03,163.41,163.02,163.33,56000.0,120.9972,121.2792,120.9898,121.2198,56000.0
2014-06-18 14:40:00,163.23,163.25,162.92,163.03,19300.0,121.1456,121.1605,120.9155,120.9972,19300.0
2014-06-18 14:50:00,163.0,163.34,163.0,163.26,18100.0,120.9749,121.2273,120.9749,121.1679,18100.0
2014-06-18 15:00:00,163.29,163.71,163.28,163.63,14600.0,121.1901,121.5019,121.1827,121.4425,14600.0
2014-06-18 15:10:00,163.58,163.7,163.41,163.59,18600.0,121.4054,121.4944,121.2792,121.4128,18600.0
2014-06-18 15:20:00,163.58,163.63,163.44,163.6,18700.0,121.4054,121.4425,121.3015,121.4202,18700.0
2014-06-18 15:30:00,163.65,163.86,163.58,163.85,23200.0,121.4573,121.6132,121.4054,121.6058,23200.0
2014-06-18 15:40:00,163.87,164.03,163.75,163.87,30900.0,121.6206,121.7394,121.5315,121.6206,30900.0
2014-06-18 15:50:00,163.88,163.99,163.7,163.71,95800.0,121.628,121.7097,121.4944,121.5019,95800.0
2014-06-19 09:30:00,164.01,165.62,163.81,165.29,58800.0,121.7245,122.9194,121.5761,122.6745,58800.0
2014-06-19 09:40:00,165.24,165.3,164.65,164.73,24400.0,122.6374,122.6819,122.1995,122.2589,24400.0
2014-06-19 09:50:00,164.7,164.7,164.05,164.08,12200.0,122.2366,122.2366,121.7542,121.7765,12200.0
2014-06-19 10:00:00,164.17,164.43,163.96,163.99,15700.0,121.8433,122.0362,121.6874,121.7097,15700.0
2014-06-19 10:10:00,163.89,164.04,163.59,163.59,15000.0,121.6355,121.7468,121.4128,121.4128,15000.0
2014-06-19 10:20:00,163.58,163.77,163.3,163.74,19900.0,121.4054,121.5464,121.1976,121.5241,19900.0
2014-06-19 10:30:00,163.82,163.83,163.61,163.74,14000.0,121.5835,121.5909,121.4276,121.5241,14000.0
2014-06-19 10:40:00,163.76,164.0,163.75,163.87,17600.0,121.539,121.7171,121.5315,121.6206,17600.0
2014-06-19 10:50:00,163.78,163.84,163.61,163.66,14300.0,121.5538,121.5983,121.4276,121.4648,14300.0
2014-06-19 11:00:00,163.62,163.93,163.62,163.9,20600.0,121.4351,121.6651,121.4351,121.6429,20600.0
2014-06-19 11:10:00,163.91,164.05,163.84,164.0,18600.0,121.6503,121.7542,121.5983,121.7171,18600.0
2014-06-19 11:20:00,164.03,164.06,163.9,163.98,32400.0,121.7394,121.7616,121.6429,121.7022,32400.0
2014-06-19 11:30:00,163.95,164.49,163.92,164.48,17300.0,121.68,122.0808,121.6577,122.0733,17300.0
2014-06-19 11:40:00,164.49,164.64,164.48,164.62,12000.0,122.0808,122.1921,122.0733,122.1772,12000.0
2014-06-19 11:50:00,164.64,164.64,164.4,164.55,8700.0,122.1921,122.1921,122.014,122.1253,8700.0
2014-06-19 12:00:00,164.55,164.62,164.45,164.47,7300.0,122.1253,122.1772,122.0511,122.0659,7300.0
2014-06-19 12:10:00,164.41,164.41,164.25,164.32,5800.0,122.0214,122.0214,121.9026,121.9546,5800.0
2014-06-19 12:20:00,164.3,164.37,164.18,164.18,6300.0,121.9397,121.9917,121.8507,121.8507,6300.0
2014-06-19 12:30:00,164.16,164.38,164.16,164.35,8400.0,121.8358,121.9991,121.8358,121.9769,8400.0
2014-06-19 12:40:00,164.39,164.39,164.26,164.26,2900.0,122.0065,122.0065,121.9101,121.9101,2900.0
2014-06-19 12:50:00,164.26,164.35,164.22,164.22,10900.0,121.9101,121.9769,121.8804,121.8804,10900.0
2014-06-19 13:00:00,164.24,164.29,164.22,164.22,9500.0,121.8952,121.9323,121.8804,121.8804,9500.0
2014-06-19 13:10:00,164.23,164.24,164.03,164.12,11700.0,121.8878,121.8952,121.7394,121.8062,11700.0
2014-06-19 13:20:00,164.13,164.35,164.09,164.31,11800.0,121.8136,121.9769,121.7839,121.9472,11800.0
2014-06-19 13:30:00,164.31,164.41,164.24,164.24,11200.0,121.9472,122.0214,121.8952,121.8952,11200.0
2014-06-19 13:40:00,164.27,164.35,164.15,164.29,10700.0,121.9175,121.9769,121.8284,121.9323,10700.0
2014-06-19 13:50:00,164.35,164.39,164.17,164.29,19900.0,121.9769,122.0065,121.8433,121.9323,19900.0
2014-06-19 14:00:00,164.27,164.4,164.21,164.25,23000.0,121.9175,122.014,121.8729,121.9026,23000.0
2014-06-19 14:10:00,164.23,164.23,164.04,164.09,14000.0,121.8878,121.8878,121.7468,121.7839,14000.0
2014-06-19 14:20:00,164.1,164.14,163.98,163.98,8300.0,121.7913,121.821,121.7022,121.7022,8300.0
2014-06-19 14:30:00,163.95,164.18,163.92,164.13,12400.0,121.68,121.8507,121.6577,121.8136,12400.0
2014-06-19 14:40:00,164.15,164.36,164.15,164.35,12500.0,121.8284,121.9843,121.8284,121.9769,12500.0
2014-06-19 14:50:00,164.36,164.36,164.21,164.32,14100.0,121.9843,121.9843,121.8729,121.9546,14100.0
2014-06-19 15:00:00,164.31,164.36,164.22,164.31,18100.0,121.9472,121.9843,121.8804,121.9472,18100.0
2014-06-19 15:10:00,164.3,164.41,164.26,164.37,22800.0,121.9397,122.0214,121.9101,121.9917,22800.0
2014-06-19 15:20:00,164.37,164.59,164.34,164.57,19600.0,121.9917,122.155,121.9694,122.1401,19600.0
2014-06-19 15:30:00,164.57,164.62,164.5,164.56,30400.0,122.1401,122.1772,122.0882,122.1327,30400.0
2014-06-19 15:40:00,164.56,164.78,164.54,164.64,36200.0,122.1327,122.296,122.1179,122.1921,36200.0
2014-06-19 15:50:00,164.64,164.68,164.17,164.2,133500.0,122.1921,122.2218,121.8433,121.8655,133500.0
2014-06-20 09:30:00,163.75,165.38,163.75,165.26,382400.0,121.5315,122.7413,121.5315,122.6522,382400.0
2014-06-20 09:40:00,165.28,165.7,165.03,165.1,46100.0,122.6671,122.9788,122.4815,122.5335,46100.0
2014-06-20 09:50:00,165.14,165.28,164.92,165.05,31100.0,122.5632,122.6671,122.3999,122.4964,31100.0
2014-06-20 10:00:00,164.99,165.09,164.88,165.01,39900.0,122.4518,122.5261,122.3702,122.4667,39900.0
2014-06-20 10:10:00,165.04,165.3,164.99,164.99,35900.0,122.489,122.6819,122.4518,122.4518,35900.0
2014-06-20 10:20:00,165.0,165.19,164.84,165.05,13600.0,122.4593,122.6003,122.3405,122.4964,13600.0
2014-06-20 10:30:00,165.01,165.17,164.98,165.04,12600.0,122.4667,122.5854,122.4444,122.489,12600.0
2014-06-20 10:40:00,165.1,165.18,165.03,165.13,13300.0,122.5335,122.5929,122.4815,122.5558,13300.0
2014-06-20 10:50:00,165.14,165.24,165.1,165.22,20300.0,122.5632,122.6374,122.5335,122.6225,20300.0
2014-06-20 11:00:00,165.22,165.26,165.17,165.2,18800.0,122.6225,122.6522,122.5854,122.6077,18800.0
2014-06-20 11:10:00,165.21,165.25,165.1,165.14,17100.0,122.6151,122.6448,122.5335,122.5632,17100.0
2014-06-20 11:20:00,165.18,165.3,165.08,165.28,17900.0,122.5929,122.6819,122.5186,122.6671,17900.0
2014-06-20 11:30:00,165.3,165.46,165.25,165.43,12700.0,122.6819,122.8007,122.6448,122.7784,12700.0
2014-06-20 11:40:00,165.39,165.55,165.34,165.39,18400.0,122.7487,122.8675,122.7116,122.7487,18400.0
2014-06-20 11:50:00,165.39,165.45,165.32,165.39,14800.0,122.7487,122.7932,122.6968,122.7487,14800.0
2014-06-20 12:00:00,165.4,165.43,165.3,165.35,10500.0,122.7561,122.7784,122.6819,122.719,10500.0
2014-06-20 12:10:00,165.35,165.4,165.33,165.38,8500.0,122.719,122.7561,122.7042,122.7413,8500.0
2014-06-20 12:20:00,165.38,165.44,165.3,165.32,16100.0,122.7413,122.7858,122.6819,122.6968,16100.0
2014-06-20 12:30:00,165.32,165.37,165.19,165.22,12100.0,122.6968,122.7339,122.6003,122.6225,12100.0
2014-06-20 12:40:00,165.24,165.33,165.22,165.28,9000.0,122.6374,122.7042,122.6225,122.6671,9000.0
2014-06-20 12:50:00,165.27,165.33,165.18,165.32,9500.0,122.6597,122.7042,122.5929,122.6968,9500.0
2014-06-20 13:00:00,165.33,165.33,165.07,165.12,15100.0,122.7042,122.7042,122.5112,122.5483,15100.0
2014-06-20 13:10:00,165.12,165.14,164.92,164.93,9600.0,122.5483,122.5632,122.3999,122.4073,9600.0
2014-06-20 13:20:00,164.96,165.01,164.87,165.01,14500.0,122.4296,122.4667,122.3628,122.4667,14500.0
2014-06-20 13:30:00,165.03,165.29,165.02,165.28,17100.0,122.4815,122.6745,122.4741,122.6671,17100.0
2014-06-20 13:40:00,165.28,165.39,165.2,165.39,22300.0,122.6671,122.7487,122.6077,122.7487,22300.0
2014-06-20 13:50:00,165.34,165.47,165.34,165.45,11400.0,122.7116,122.8081,122.7116,122.7932,11400.0
2014-06-20 14:00:00,165.46,165.47,165.24,165.37,9900.0,122.8007,122.8081,122.6374,122.7339,9900.0
2014-06-20 14:10:00,165.38,165.49,165.38,165.47,11600.0,122.7413,122.8229,122.7413,122.8081,11600.0
2014-06-20 14:20:00,165.49,165.49,165.43,165.49,10600.0,122.8229,122.8229,122.7784,122.8229,10600.0
2014-06-20 14:30:00,165.47,165.49,165.29,165.29,18000.0,122.8081,122.8229,122.6745,122.6745,18000.0
2014-06-20 14:40:00,165.29,165.29,165.15,165.27,15200.0,122.6745,122.6745,122.5706,122.6597,15200.0
2014-06-20 14:50:00,165.29,165.31,165.26,165.3,8500.0,122.6745,122.6893,122.6522,122.6819,8500.0
2014-06-20 15:00:00,165.31,165.31,165.16,165.16,13300.0,122.6893,122.6893,122.578,122.578,13300.0
2014-06-20 15:10:00,165.18,165.21,165.1,165.19,14800.0,122.5929,122.6151,122.5335,122.6003,14800.0
2014-06-20 15:20:00,165.21,165.21,164.97,165.0,29200.0,122.6151,122.6151,122.437,122.4593,29200.0
2014-06-20 15:30:00,165.01,165.14,164.96,165.14,26500.0,122.4667,122.5632,122.4296,122.5632,26500.0
2014-06-20 15:40:00,165.14,165.24,165.09,165.18,37500.0,122.5632,122.6374,122.5261,122.5929,37500.0
2014-06-20 15:50:00,165.18,165.44,165.17,165.37,113100.0,122.5929,122.7858,122.5854,122.7339,113100.0
2014-06-23 09:30:00,165.27,165.81,164.44,164.53,38100.0,122.6597,123.0604,122.0436,122.1104,38100.0
2014-06-23 09:40:00,164.58,164.73,163.51,163.83,33400.0,122.1476,122.2589,121.3534,121.5909,33400.0
2014-06-23 09:50:00,163.72,164.08,163.72,164.0,15500.0,121.5093,121.7765,121.5093,121.7171,15500.0
2014-06-23 10:00:00,163.99,164.29,163.99,164.01,12000.0,121.7097,121.9323,121.7097,121.7245,12000.0
2014-06-23 10:10:00,164.0,164.1,163.8,164.01,10300.0,121.7171,121.7913,121.5687,121.7245,10300.0
2014-06-23 10:20:00,163.97,164.07,163.78,163.91,8200.0,121.6948,121.769,121.5538,121.6503,8200.0
2014-06-23 10:30:00,163.91,164.0,163.8,163.8,6400.0,121.6503,121.7171,121.5687,121.5687,6400.0
2014-06-23 10:40:00,163.8,163.81,163.61,163.63,13900.0,121.5687,121.5761,121.4276,121.4425,13900.0
2014-06-23 10:50:00,163.62,163.69,163.6,163.63,9400.0,121.4351,121.487,121.4202,121.4425,9400.0
2014-06-23 11:00:00,163.61,163.66,163.52,163.57,13900.0,121.4276,121.4648,121.3608,121.398,13900.0
2014-06-23 11:10:00,163.59,163.69,163.54,163.62,11100.0,121.4128,121.487,121.3757,121.4351,11100.0
2014-06-23 11:20:00,163.61,163.8,163.56,163.64,13500.0,121.4276,121.5687,121.3905,121.4499,13500.0
2014-06-23 11:30:00,163.68,163.69,163.45,163.54,12200.0,121.4796,121.487,121.3089,121.3757,12200.0
2014-06-23 11:40:00,163.52,163.59,163.31,163.41,31300.0,121.3608,121.4128,121.205,121.2792,31300.0
2014-06-23 11:50:00,163.39,163.49,163.39,163.49,12900.0,121.2644,121.3386,121.2644,121.3386,12900.0
2014-06-23 12:00:00,163.46,163.5,163.43,163.49,12500.0,121.3163,121.346,121.294,121.3386,12500.0
2014-06-23 12:10:00,163.47,163.47,163.34,163.4,10500.0,121.3237,121.3237,121.2273,121.2718,10500.0
2014-06-23 12:20:00,163.39,163.4,163.35,163.37,6600.0,121.2644,121.2718,121.2347,121.2495,6600.0
2014-06-23 12:30:00,163.38,163.49,163.38,163.48,8300.0,121.2569,121.3386,121.2569,121.3312,8300.0
2014-06-23 12:40:00,163.46,163.65,163.45,163.58,24300.0,121.3163,121.4573,121.3089,121.4054,24300.0
2014-06-23 12:50:00,163.62,163.73,163.6,163.71,15900.0,121.4351,121.5167,121.4202,121.5019,15900.0
2014-06-23 13:00:00,163.69,163.77,163.69,163.69,6300.0,121.487,121.5464,121.487,121.487,6300.0
2014-06-23 13:10:00,163.65,163.71,163.5,163.5,5400.0,121.4573,121.5019,121.346,121.346,5400.0
2014-06-23 13:20:00,163.49,163.55,163.42,163.45,5400.0,121.3386,121.3831,121.2866,121.3089,5400.0
2014-06-23 13:30:00,163.47,163.57,163.41,163.55,5200.0,121.3237,121.398,121.2792,121.3831,5200.0
2014-06-23 13:40:00,163.53,163.58,163.44,163.44,8600.0,121.3683,121.4054,121.3015,121.3015,8600.0
2014-06-23 13:50:00,163.46,163.56,163.46,163.49,12900.0,121.3163,121.3905,121.3163,121.3386,12900.0
2014-06-23 14:00:00,163.48,163.56,163.47,163.48,6000.0,121.3312,121.3905,121.3237,121.3312,6000.0
2014-06-23 14:10:00,163.49,163.5,163.4,163.46,19000.0,121.3386,121.346,121.2718,121.3163,19000.0
2014-06-23 14:20:00,163.44,163.5,163.41,163.49,11200.0,121.3015,121.346,121.2792,121.3386,11200.0
2014-06-23 14:30:00,163.5,163.53,163.41,163.44,7500.0,121.346,121.3683,121.2792,121.3015,7500.0
2014-06-23 14:40:00,163.43,163.54,163.43,163.43,6900.0,121.294,121.3757,121.294,121.294,6900.0
2014-06-23 14:50:00,163.41,163.54,163.37,163.48,9700.0,121.2792,121.3757,121.2495,121.3312,9700.0
2014-06-23 15:00:00,163.47,163.47,163.42,163.45,7800.0,121.3237,121.3237,121.2866,121.3089,7800.0
2014-06-23 15:10:00,163.43,163.52,163.43,163.49,10300.0,121.294,121.3608,121.294,121.3386,10300.0
2014-06-23 15:20:00,163.49,163.59,163.45,163.59,22900.0,121.3386,121.4128,121.3089,121.4128,22900.0
2014-06-23 15:30:00,163.61,163.92,163.61,163.9,43400.0,121.4276,121.6577,121.4276,121.6429,43400.0
2014-06-23 15:40:00,163.9,163.99,163.85,163.97,27500.0,121.6429,121.7097,121.6058,121.6948,27500.0
2014-06-23 15:50:00,163.97,164.03,163.87,163.94,53900.0,121.6948,121.7394,121.6206,121.6726,53900.0
2014-06-24 09:30:00,163.28,164.27,163.28,163.33,38100.0,121.1827,121.9175,121.1827,121.2198,38100.0
2014-06-24 09:40:00,163.42,163.75,163.38,163.56,9400.0,121.2866,121.5315,121.2569,121.3905,9400.0
2014-06-24 09:50:00,163.51,163.67,163.41,163.65,13800.0,121.3534,121.4722,121.2792,121.4573,13800.0
2014-06-24 10:00:00,163.8,163.92,163.6,163.77,12300.0,121.5687,121.6577,121.4202,121.5464,12300.0
2014-06-24 10:10:00,163.81,164.09,163.79,163.94,8700.0,121.5761,121.7839,121.5612,121.6726,8700.0
2014-06-24 10:20:00,163.96,164.14,163.88,164.13,11100.0,121.6874,121.821,121.628,121.8136,11100.0
2014-06-24 10:30:00,164.11,164.5,164.11,164.46,19400.0,121.7987,122.0882,121.7987,122.0585,19400.0
2014-06-24 10:40:00,164.42,164.5,164.3,164.36,10600.0,122.0288,122.0882,121.9397,121.9843,10600.0
2014-06-24 10:50:00,164.31,164.38,164.19,164.23,13700.0,121.9472,121.9991,121.8581,121.8878,13700.0
2014-06-24 11:00:00,164.22,164.29,163.93,163.94,9100.0,121.8804,121.9323,121.6651,121.6726,9100.0
2014-06-24 11:10:00,163.92,164.0,163.76,164.0,6400.0,121.6577,121.7171,121.539,121.7171,6400.0
2014-06-24 11:20:00,163.96,164.07,163.92,163.94,16800.0,121.6874,121.769,121.6577,121.6726,16800.0
2014-06-24 11:30:00,163.96,164.07,163.9,164.07,7400.0,121.6874,121.769,121.6429,121.769,7400.0
2014-06-24 11:40:00,164.05,164.19,164.05,164.17,5400.0,121.7542,121.8581,121.7542,121.8433,5400.0
2014-06-24 11:50:00,164.14,164.19,164.13,164.19,4500.0,121.821,121.8581,121.8136,121.8581,4500.0
2014-06-24 12:00:00,164.27,164.29,164.22,164.27,5500.0,121.9175,121.9323,121.8804,121.9175,5500.0
2014-06-24 12:10:00,164.27,164.4,164.25,164.4,6000.0,121.9175,122.014,121.9026,122.014,6000.0
2014-06-24 12:20:00,164.39,164.48,164.37,164.48,9500.0,122.0065,122.0733,121.9917,122.0733,9500.0
2014-06-24 12:30:00,164.45,164.45,164.3,164.34,5900.0,122.0511,122.0511,121.9397,121.9694,5900.0
2014-06-24 12:40:00,164.33,164.38,164.3,164.34,6500.0,121.962,121.9991,121.9397,121.9694,6500.0
2014-06-24 12:50:00,164.33,164.43,164.18,164.21,7800.0,121.962,122.0362,121.8507,121.8729,7800.0
2014-06-24 13:00:00,164.18,164.19,163.84,163.89,13500.0,121.8507,121.8581,121.5983,121.6355,13500.0
2014-06-24 13:10:00,163.9,163.98,163.66,163.73,23500.0,121.6429,121.7022,121.4648,121.5167,23500.0
2014-06-24 13:20:00,163.68,163.83,163.66,163.83,8200.0,121.4796,121.5909,121.4648,121.5909,8200.0
2014-06-24 13:30:00,163.82,163.93,163.77,163.85,7500.0,121.5835,121.6651,121.5464,121.6058,7500.0
2014-06-24 13:40:00,163.85,163.86,163.69,163.75,14200.0,121.6058,121.6132,121.487,121.5315,14200.0
2014-06-24 13:50:00,163.75,163.81,163.49,163.53,15200.0,121.5315,121.5761,121.3386,121.3683,15200.0
2014-06-24 14:00:00,163.53,163.7,163.47,163.61,9600.0,121.3683,121.4944,121.3237,121.4276,9600.0
2014-06-24 14:10:00,163.61,163.67,163.48,163.48,8400.0,121.4276,121.4722,121.3312,121.3312,8400.0
2014-06-24 14:20:00,163.47,163.47,163.09,163.21,15300.0,121.3237,121.3237,121.0417,121.1308,15300.0
2014-06-24 14:30:00,163.18,163.32,163.11,163.22,10000.0,121.1085,121.2124,121.0566,121.1382,10000.0
2014-06-24 14:40:00,163.24,163.37,163.24,163.33,5700.0,121.153,121.2495,121.153,121.2198,5700.0
2014-06-24 14:50:00,163.31,163.39,163.25,163.29,8500.0,121.205,121.2644,121.1605,121.1901,8500.0
2014-06-24 15:00:00,163.24,163.26,163.0,163.0,13200.0,121.153,121.1679,120.9749,120.9749,13200.0
2014-06-24 15:10:00,163.0,163.01,162.7,162.8,21200.0,120.9749,120.9823,120.7523,120.8265,21200.0
2014-06-24 15:20:00,162.76,162.89,162.63,162.7,14900.0,120.7968,120.8933,120.7003,120.7523,14900.0
2014-06-24 15:30:00,162.77,162.89,162.6,162.61,21300.0,120.8042,120.8933,120.678,120.6855,21300.0
2014-06-24 15:40:00,162.61,162.82,162.57,162.77,29100.0,120.6855,120.8413,120.6558,120.8042,29100.0
2014-06-24 15:50:00,162.77,162.78,162.46,162.55,59100.0,120.8042,120.8116,120.5741,120.6409,59100.0
2014-06-25 09:30:00,162.65,162.91,162.36,162.4,27100.0,120.7152,120.9081,120.4999,120.5296,27100.0
2014-06-25 09:40:00,162.4,162.72,162.4,162.5,9400.0,120.5296,120.7671,120.5296,120.6038,9400.0
2014-06-25 09:50:00,162.49,162.6,162.14,162.14,19200.0,120.5964,120.678,120.3366,120.3366,19200.0
2014-06-25 10:00:00,162.19,162.19,161.88,162.16,23100.0,120.3737,120.3737,120.1437,120.3515,23100.0
2014-06-25 10:10:00,162.17,162.73,162.14,162.39,10800.0,120.3589,120.7745,120.3366,120.5222,10800.0
2014-06-25 10:20:00,162.4,162.52,162.12,162.18,11000.0,120.5296,120.6187,120.3218,120.3663,11000.0
2014-06-25 10:30:00,162.18,162.38,162.09,162.19,8200.0,120.3663,120.5148,120.2995,120.3737,8200.0
2014-06-25 10:40:00,162.14,162.4,162.11,162.39,10900.0,120.3366,120.5296,120.3144,120.5222,10900.0
2014-06-25 10:50:00,162.46,162.46,162.25,162.4,24800.0,120.5741,120.5741,120.4183,120.5296,24800.0
2014-06-25 11:00:00,162.42,162.44,162.12,162.12,18700.0,120.5445,120.5593,120.3218,120.3218,18700.0
2014-06-25 11:10:00,162.13,162.35,161.83,161.85,29500.0,120.3292,120.4925,120.1066,120.1214,29500.0
2014-06-25 11:20:00,161.87,162.04,161.87,161.92,20400.0,120.1363,120.2624,120.1363,120.1734,20400.0
2014-06-25 11:30:00,161.94,161.96,161.6,161.7,18700.0,120.1882,120.203,119.9359,120.0101,18700.0
2014-06-25 11:40:00,161.72,161.99,161.72,161.85,13600.0,120.0249,120.2253,120.0249,120.1214,13600.0
2014-06-25 11:50:00,161.84,161.93,161.76,161.78,11800.0,120.114,120.1808,120.0546,120.0695,11800.0
2014-06-25 12:00:00,161.77,161.83,161.48,161.63,17300.0,120.062,120.1066,119.8468,119.9581,17300.0
2014-06-25 12:10:00,161.58,161.8,161.49,161.69,12000.0,119.921,120.0843,119.8542,120.0027,12000.0
2014-06-25 12:20:00,161.68,161.74,161.6,161.74,6600.0,119.9952,120.0398,119.9359,120.0398,6600.0
2014-06-25 12:30:00,161.74,161.78,161.6,161.67,14400.0,120.0398,120.0695,119.9359,119.9878,14400.0
2014-06-25 12:40:00,161.66,161.68,161.49,161.5,10100.0,119.9804,119.9952,119.8542,119.8616,10100.0
2014-06-25 12:50:00,161.5,161.54,161.44,161.5,21600.0,119.8616,119.8913,119.8171,119.8616,21600.0
2014-06-25 13:00:00,161.5,161.81,161.5,161.7,12600.0,119.8616,120.0917,119.8616,120.0101,12600.0
2014-06-25 13:10:00,161.67,161.7,161.59,161.66,11200.0,119.9878,120.0101,119.9284,119.9804,11200.0
2014-06-25 13:20:00,161.63,161.86,161.61,161.66,12000.0,119.9581,120.1288,119.9433,119.9804,12000.0
2014-06-25 13:30:00,161.69,161.75,161.63,161.68,50000.0,120.0027,120.0472,119.9581,119.9952,50000.0
2014-06-25 13:40:00,161.7,161.95,161.67,161.92,9100.0,120.0101,120.1956,119.9878,120.1734,9100.0
2014-06-25 13:50:00,161.93,162.27,161.93,162.26,14000.0,120.1808,120.4331,120.1808,120.4257,14000.0
2014-06-25 14:00:00,162.25,162.3,162.13,162.29,20900.0,120.4183,120.4554,120.3292,120.448,20900.0
2014-06-25 14:10:00,162.3,162.44,162.25,162.34,8600.0,120.4554,120.5593,120.4183,120.4851,8600.0
2014-06-25 14:20:00,162.33,162.42,162.29,162.38,19200.0,120.4777,120.5445,120.448,120.5148,19200.0
2014-06-25 14:30:00,162.39,162.54,162.38,162.46,9500.0,120.5222,120.6335,120.5148,120.5741,9500.0
2014-06-25 14:40:00,162.47,162.49,162.19,162.21,11700.0,120.5816,120.5964,120.3737,120.3886,11700.0
2014-06-25 14:50:00,162.21,162.43,162.21,162.27,11100.0,120.3886,120.5519,120.3886,120.4331,11100.0
2014-06-25 15:00:00,162.24,162.34,162.17,162.34,12000.0,120.4109,120.4851,120.3589,120.4851,12000.0
2014-06-25 15:10:00,162.33,162.42,162.25,162.35,15900.0,120.4777,120.5445,120.4183,120.4925,15900.0
2014-06-25 15:20:00,162.35,162.39,162.27,162.29,19100.0,120.4925,120.5222,120.4331,120.448,19100.0
2014-06-25 15:30:00,162.3,162.44,162.3,162.33,28600.0,120.4554,120.5593,120.4554,120.4777,28600.0
2014-06-25 15:40:00,162.34,162.56,162.32,162.38,24900.0,120.4851,120.6484,120.4702,120.5148,24900.0
2014-06-25 15:50:00,162.39,162.52,162.39,162.45,56500.0,120.5222,120.6187,120.5222,120.5667,56500.0
2014-06-26 09:30:00,162.81,162.81,160.96,160.99,43100.0,120.8339,120.8339,119.4609,119.4831,43100.0
2014-06-26 09:40:00,161.08,161.08,160.65,160.65,22600.0,119.5499,119.5499,119.2308,119.2308,22600.0
2014-06-26 09:50:00,160.64,161.0,160.51,160.82,22900.0,119.2234,119.4906,119.1269,119.357,22900.0
2014-06-26 10:00:00,160.79,161.21,160.67,161.12,37000.0,119.3347,119.6464,119.2456,119.5796,37000.0
2014-06-26 10:10:00,161.14,161.31,161.01,161.3,14500.0,119.5945,119.7206,119.498,119.7132,14500.0
2014-06-26 10:20:00,161.3,161.54,161.28,161.46,15900.0,119.7132,119.8913,119.6984,119.832,15900.0
2014-06-26 10:30:00,161.5,161.57,161.17,161.33,15500.0,119.8616,119.9136,119.6167,119.7355,15500.0
2014-06-26 10:40:00,161.28,161.49,161.11,161.37,22500.0,119.6984,119.8542,119.5722,119.7652,22500.0
2014-06-26 10:50:00,161.39,161.45,161.2,161.25,18200.0,119.78,119.8245,119.639,119.6761,18200.0
2014-06-26 11:00:00,161.3,161.47,161.3,161.4,16800.0,119.7132,119.8394,119.7132,119.7874,16800.0
2014-06-26 11:10:00,161.39,161.4,160.94,161.04,22100.0,119.78,119.7874,119.446,119.5202,22100.0
2014-06-26 11:20:00,161.09,161.34,161.09,161.27,10300.0,119.5574,119.7429,119.5574,119.6909,10300.0
2014-06-26 11:30:00,161.3,161.54,161.09,161.5,12800.0,119.7132,119.8913,119.5574,119.8616,12800.0
2014-06-26 11:40:00,161.5,161.6,161.31,161.55,10100.0,119.8616,119.9359,119.7206,119.8988,10100.0
2014-06-26 11:50:00,161.52,161.69,161.42,161.54,14000.0,119.8765,120.0027,119.8023,119.8913,14000.0
2014-06-26 12:00:00,161.56,161.6,161.37,161.48,9400.0,119.9062,119.9359,119.7652,119.8468,9400.0
2014-06-26 12:10:00,161.44,161.53,161.29,161.37,8400.0,119.8171,119.8839,119.7058,119.7652,8400.0
2014-06-26 12:20:00,161.45,161.53,161.22,161.31,12800.0,119.8245,119.8839,119.6538,119.7206,12800.0
2014-06-26 12:30:00,161.31,161.43,161.2,161.34,15500.0,119.7206,119.8097,119.639,119.7429,15500.0
2014-06-26 12:40:00,161.36,161.46,161.29,161.45,7000.0,119.7577,119.832,119.7058,119.8245,7000.0
2014-06-26 12:50:00,161.45,161.53,161.36,161.36,9300.0,119.8245,119.8839,119.7577,119.7577,9300.0
2014-06-26 13:00:00,161.38,161.43,161.31,161.31,6500.0,119.7726,119.8097,119.7206,119.7206,6500.0
2014-06-26 13:10:00,161.34,161.36,161.25,161.33,8900.0,119.7429,119.7577,119.6761,119.7355,8900.0
2014-06-26 13:20:00,161.31,161.78,161.3,161.67,17900.0,119.7206,120.0695,119.7132,119.9878,17900.0
2014-06-26 13:30:00,161.67,161.78,161.58,161.69,22900.0,119.9878,120.0695,119.921,120.0027,22900.0
2014-06-26 13:40:00,161.71,161.84,161.61,161.63,19400.0,120.0175,120.114,119.9433,119.9581,19400.0
2014-06-26 13:50:00,161.62,161.65,161.39,161.41,14100.0,119.9507,119.973,119.78,119.7949,14100.0
2014-06-26 14:00:00,161.38,161.48,161.36,161.46,16400.0,119.7726,119.8468,119.7577,119.832,16400.0
2014-06-26 14:10:00,161.47,161.49,161.36,161.49,10000.0,119.8394,119.8542,119.7577,119.8542,10000.0
2014-06-26 14:20:00,161.49,161.6,161.47,161.59,9000.0,119.8542,119.9359,119.8394,119.9284,9000.0
2014-06-26 14:30:00,161.57,161.65,161.53,161.65,9100.0,119.9136,119.973,119.8839,119.973,9100.0
2014-06-26 14:40:00,161.64,161.69,161.6,161.64,13100.0,119.9656,120.0027,119.9359,119.9656,13100.0
2014-06-26 14:50:00,161.62,161.75,161.58,161.69,9600.0,119.9507,120.0472,119.921,120.0027,9600.0
2014-06-26 15:00:00,161.71,161.99,161.68,161.97,10900.0,120.0175,120.2253,119.9952,120.2105,10900.0
2014-06-26 15:10:00,161.99,162.0,161.8,161.83,14800.0,120.2253,120.2327,120.0843,120.1066,14800.0
2014-06-26 15:20:00,161.83,161.86,161.68,161.7,21600.0,120.1066,120.1288,119.9952,120.0101,21600.0
2014-06-26 15:30:00,161.7,161.88,161.7,161.85,15200.0,120.0101,120.1437,120.0101,120.1214,15200.0
2014-06-26 15:40:00,161.84,161.91,161.75,161.88,24200.0,120.114,120.1659,120.0472,120.1437,24200.0
2014-06-26 15:50:00,161.89,162.16,161.78,162.07,126900.0,120.1511,120.3515,120.0695,120.2847,126900.0
2014-06-27 09:30:00,162.28,162.93,161.86,161.96,53300.0,120.4405,120.923,120.1288,120.203,53300.0
2014-06-27 09:40:00,161.91,162.25,161.9,162.11,12600.0,120.1659,120.4183,120.1585,120.3144,12600.0
2014-06-27 09:50:00,162.07,162.3,162.02,162.2,21200.0,120.2847,120.4554,120.2476,120.3812,21200.0
2014-06-27 10:00:00,162.2,162.25,161.95,162.07,11400.0,120.3812,120.4183,120.1956,120.2847,11400.0
2014-06-27 10:10:00,162.07,162.28,161.99,162.1,9600.0,120.2847,120.4405,120.2253,120.307,9600.0
2014-06-27 10:20:00,162.1,162.34,162.0,162.07,7900.0,120.307,120.4851,120.2327,120.2847,7900.0
2014-06-27 10:30:00,162.12,162.16,161.94,162.0,10200.0,120.3218,120.3515,120.1882,120.2327,10200.0
2014-06-27 10:40:00,162.0,162.33,161.96,162.15,6100.0,120.2327,120.4777,120.203,120.3441,6100.0
2014-06-27 10:50:00,162.11,162.21,161.96,162.19,8900.0,120.3144,120.3886,120.203,120.3737,8900.0
2014-06-27 11:00:00,162.19,162.51,162.19,162.36,10000.0,120.3737,120.6112,120.3737,120.4999,10000.0
2014-06-27 11:10:00,162.3,162.36,162.1,162.17,5800.0,120.4554,120.4999,120.307,120.3589,5800.0
2014-06-27 11:20:00,162.15,162.46,162.15,162.38,10500.0,120.3441,120.5741,120.3441,120.5148,10500.0
2014-06-27 11:30:00,162.36,162.53,162.33,162.44,11000.0,120.4999,120.6261,120.4777,120.5593,11000.0
2014-06-27 11:40:00,162.44,162.68,162.41,162.56,8100.0,120.5593,120.7374,120.537,120.6484,8100.0
2014-06-27 11:50:00,162.59,162.77,162.58,162.67,5500.0,120.6706,120.8042,120.6632,120.73,5500.0
2014-06-27 12:00:00,162.62,162.62,162.37,162.37,6100.0,120.6929,120.6929,120.5073,120.5073,6100.0
2014-06-27 12:10:00,162.37,162.45,162.3,162.43,6600.0,120.5073,120.5667,120.4554,120.5519,6600.0
2014-06-27 12:20:00,162.43,162.56,162.4,162.47,6700.0,120.5519,120.6484,120.5296,120.5816,6700.0
2014-06-27 12:30:00,162.47,162.59,162.44,162.44,7300.0,120.5816,120.6706,120.5593,120.5593,7300.0
2014-06-27 12:40:00,162.46,162.46,162.31,162.39,6200.0,120.5741,120.5741,120.4628,120.5222,6200.0
2014-06-27 12:50:00,162.37,162.52,162.37,162.52,5400.0,120.5073,120.6187,120.5073,120.6187,5400.0
2014-06-27 13:00:00,162.51,162.51,162.3,162.33,4000.0,120.6112,120.6112,120.4554,120.4777,4000.0
2014-06-27 13:10:00,162.35,162.54,162.17,162.17,7000.0,120.4925,120.6335,120.3589,120.3589,7000.0
2014-06-27 13:20:00,162.22,162.28,162.04,162.13,5700.0,120.396,120.4405,120.2624,120.3292,5700.0
2014-06-27 13:30:00,162.18,162.2,162.08,162.13,6900.0,120.3663,120.3812,120.2921,120.3292,6900.0
2014-06-27 13:40:00,162.16,162.2,162.12,162.14,7100.0,120.3515,120.3812,120.3218,120.3366,7100.0
2014-06-27 13:50:00,162.15,162.21,162.13,162.18,14100.0,120.3441,120.3886,120.3292,120.3663,14100.0
2014-06-27 14:00:00,162.19,162.4,162.13,162.34,12400.0,120.3737,120.5296,120.3292,120.4851,12400.0
2014-06-27 14:10:00,162.34,162.42,162.16,162.23,10800.0,120.4851,120.5445,120.3515,120.4034,10800.0
2014-06-27 14:20:00,162.25,162.51,162.25,162.38,7900.0,120.4183,120.6112,120.4183,120.5148,7900.0
2014-06-27 14:30:00,162.38,162.62,162.36,162.54,11500.0,120.5148,120.6929,120.4999,120.6335,11500.0
2014-06-27 14:40:00,162.56,162.58,162.5,162.53,10700.0,120.6484,120.6632,120.6038,120.6261,10700.0
2014-06-27 14:50:00,162.55,162.55,162.27,162.27,13800.0,120.6409,120.6409,120.4331,120.4331,13800.0
2014-06-27 15:00:00,162.27,162.4,162.23,162.3,18300.0,120.4331,120.5296,120.4034,120.4554,18300.0
2014-06-27 15:10:00,162.33,162.36,162.19,162.23,14300.0,120.4777,120.4999,120.3737,120.4034,14300.0
2014-06-27 15:20:00,162.23,162.45,162.21,162.42,17400.0,120.4034,120.5667,120.3886,120.5445,17400.0
2014-06-27 15:30:00,162.4,162.6,162.39,162.57,23500.0,120.5296,120.678,120.5222,120.6558,23500.0
2014-06-27 15:40:00,162.58,162.78,162.5,162.51,49600.0,120.6632,120.8116,120.6038,120.6112,49600.0
2014-06-27 15:50:00,162.53,162.82,162.5,162.77,79200.0,120.6261,120.8413,120.6038,120.8042,79200.0
2014-06-30 09:30:00,162.76,162.83,161.52,162.05,36200.0,120.7968,120.8487,119.8765,120.2698,36200.0
2014-06-30 09:40:00,162.14,162.17,161.94,162.1,15300.0,120.3366,120.3589,120.1882,120.307,15300.0
2014-06-30 09:50:00,162.11,162.64,161.93,162.37,16900.0,120.3144,120.7077,120.1808,120.5073,16900.0
2014-06-30 10:00:00,162.44,162.73,162.2,162.23,27500.0,120.5593,120.7745,120.3812,120.4034,27500.0
2014-06-30 10:10:00,162.31,162.47,162.17,162.39,12300.0,120.4628,120.5816,120.3589,120.5222,12300.0
2014-06-30 10:20:00,162.39,162.45,162.09,162.22,12700.0,120.5222,120.5667,120.2995,120.396,12700.0
2014-06-30 10:30:00,162.23,162.36,161.98,162.13,15200.0,120.4034,120.4999,120.2179,120.3292,15200.0
2014-06-30 10:40:00,162.06,162.24,161.8,161.83,12100.0,120.2773,120.4109,120.0843,120.1066,12100.0
2014-06-30 10:50:00,161.83,161.95,161.82,161.83,10200.0,120.1066,120.1956,120.0991,120.1066,10200.0
2014-06-30 11:00:00,161.83,161.89,161.58,161.72,12800.0,120.1066,120.1511,119.921,120.0249,12800.0
2014-06-30 11:10:00,161.75,161.85,161.68,161.8,6000.0,120.0472,120.1214,119.9952,120.0843,6000.0
2014-06-30 11:20:00,161.83,162.15,161.83,162.09,12800.0,120.1066,120.3441,120.1066,120.2995,12800.0
2014-06-30 11:30:00,162.09,162.11,161.74,161.8,14200.0,120.2995,120.3144,120.0398,120.0843,14200.0
2014-06-30 11:40:00,161.82,162.03,161.82,161.87,9100.0,120.0991,120.255,120.0991,120.1363,9100.0
2014-06-30 11:50:00,161.89,162.04,161.87,162.02,13800.0,120.1511,120.2624,120.1363,120.2476,13800.0
2014-06-30 12:00:00,161.98,161.99,161.81,161.81,10500.0,120.2179,120.2253,120.0917,120.0917,10500.0
2014-06-30 12:10:00,161.84,161.85,161.71,161.8,9000.0,120.114,120.1214,120.0175,120.0843,9000.0
2014-06-30 12:20:00,161.8,161.99,161.77,161.95,9200.0,120.0843,120.2253,120.062,120.1956,9200.0
2014-06-30 12:30:00,161.98,162.0,161.9,161.95,9600.0,120.2179,120.2327,120.1585,120.1956,9600.0
2014-06-30 12:40:00,161.95,162.0,161.79,161.88,16000.0,120.1956,120.2327,120.0769,120.1437,16000.0
2014-06-30 12:50:00,161.87,161.88,161.69,161.71,24800.0,120.1363,120.1437,120.0027,120.0175,24800.0
2014-06-30 13:00:00,161.72,161.73,161.63,161.66,15700.0,120.0249,120.0323,119.9581,119.9804,15700.0
2014-06-30 13:10:00,161.66,161.72,161.39,161.41,23500.0,119.9804,120.0249,119.78,119.7949,23500.0
2014-06-30 13:20:00,161.38,161.48,161.23,161.23,13900.0,119.7726,119.8468,119.6613,119.6613,13900.0
2014-06-30 13:30:00,161.22,161.23,161.13,161.19,11500.0,119.6538,119.6613,119.587,119.6316,11500.0
2014-06-30 13:40:00,161.22,161.32,161.16,161.31,10400.0,119.6538,119.7281,119.6093,119.7206,10400.0
2014-06-30 13:50:00,161.31,161.35,161.23,161.3,9600.0,119.7206,119.7503,119.6613,119.7132,9600.0
2014-06-30 14:00:00,161.29,161.41,161.29,161.38,15400.0,119.7058,119.7949,119.7058,119.7726,15400.0
2014-06-30 14:10:00,161.37,161.5,161.35,161.48,14700.0,119.7652,119.8616,119.7503,119.8468,14700.0
2014-06-30 14:20:00,161.48,161.5,161.27,161.27,18700.0,119.8468,119.8616,119.6909,119.6909,18700.0
2014-06-30 14:30:00,161.3,161.3,161.2,161.21,15600.0,119.7132,119.7132,119.639,119.6464,15600.0
2014-06-30 14:40:00,161.21,161.21,161.14,161.16,12500.0,119.6464,119.6464,119.5945,119.6093,12500.0
2014-06-30 14:50:00,161.17,161.2,161.1,161.15,18700.0,119.6167,119.639,119.5648,119.6019,18700.0
2014-06-30 15:00:00,161.12,161.27,161.09,161.22,24200.0,119.5796,119.6909,119.5574,119.6538,24200.0
2014-06-30 15:10:00,161.21,161.28,161.14,161.15,18300.0,119.6464,119.6984,119.5945,119.6019,18300.0
2014-06-30 15:20:00,161.15,161.17,160.98,161.0,46500.0,119.6019,119.6167,119.4757,119.4906,46500.0
2014-06-30 15:30:00,160.99,161.0,160.78,160.79,44700.0,119.4831,119.4906,119.3273,119.3347,44700.0
2014-06-30 15:40:00,160.79,160.79,160.47,160.58,71600.0,119.3347,119.3347,119.0972,119.1788,71600.0
2014-06-30 15:50:00,160.58,160.77,160.36,160.7,136700.0,119.1788,119.3199,119.0156,119.2679,136700.0
2014-07-01 09:30:00,160.04,160.2,158.67,158.82,189900.0,118.7781,118.8968,117.7613,117.8726,189900.0
2014-07-01 09:40:00,158.86,159.36,158.59,159.01,37900.0,117.9023,118.2734,117.7019,118.0136,37900.0
2014-07-01 09:50:00,158.99,159.1,158.64,158.66,37700.0,117.9988,118.0804,117.739,117.7539,37700.0
2014-07-01 10:00:00,158.77,158.97,158.68,158.88,42900.0,117.8355,117.9839,117.7687,117.9171,42900.0
2014-07-01 10:10:00,158.88,159.26,158.84,159.26,47500.0,117.9171,118.1992,117.8875,118.1992,47500.0
2014-07-01 10:20:00,159.28,159.3,158.99,159.09,57500.0,118.214,118.2289,117.9988,118.073,57500.0
2014-07-01 10:30:00,159.1,159.49,159.03,159.49,55000.0,118.0804,118.3699,118.0285,118.3699,55000.0
2014-07-01 10:40:00,159.49,159.56,159.23,159.51,27400.0,118.3699,118.4218,118.1769,118.3847,27400.0
2014-07-01 10:50:00,159.55,159.91,159.53,159.89,28800.0,118.4144,118.6816,118.3996,118.6667,28800.0
2014-07-01 11:00:00,159.93,160.29,159.92,160.22,19500.0,118.6964,118.9636,118.689,118.9117,19500.0
2014-07-01 11:10:00,160.23,160.6,160.21,160.56,19800.0,118.9191,119.1937,118.9042,119.164,19800.0
2014-07-01 11:20:00,160.54,160.82,160.54,160.74,19700.0,119.1492,119.357,119.1492,119.2976,19700.0
2014-07-01 11:30:00,160.77,161.01,160.59,160.9,19900.0,119.3199,119.498,119.1863,119.4163,19900.0
2014-07-01 11:40:00,160.97,160.97,160.81,160.83,5500.0,119.4683,119.4683,119.3495,119.3644,5500.0
2014-07-01 11:50:00,160.85,160.9,160.66,160.7,11000.0,119.3792,119.4163,119.2382,119.2679,11000.0
2014-07-01 12:00:00,160.7,160.94,160.7,160.86,5700.0,119.2679,119.446,119.2679,119.3867,5700.0
2014-07-01 12:10:00,160.85,161.04,160.83,161.0,12700.0,119.3792,119.5202,119.3644,119.4906,12700.0
2014-07-01 12:20:00,161.06,161.26,160.99,161.24,25000.0,119.5351,119.6835,119.4831,119.6687,25000.0
2014-07-01 12:30:00,161.23,161.56,161.22,161.47,17500.0,119.6613,119.9062,119.6538,119.8394,17500.0
2014-07-01 12:40:00,161.44,161.45,161.14,161.25,10300.0,119.8171,119.8245,119.5945,119.6761,10300.0
2014-07-01 12:50:00,161.22,161.54,161.22,161.39,7500.0,119.6538,119.8913,119.6538,119.78,7500.0
2014-07-01 13:00:00,161.38,161.57,161.36,161.47,8500.0,119.7726,119.9136,119.7577,119.8394,8500.0
2014-07-01 13:10:00,161.49,161.6,161.37,161.56,17000.0,119.8542,119.9359,119.7652,119.9062,17000.0
2014-07-01 13:20:00,161.58,161.77,161.58,161.61,7500.0,119.921,120.062,119.921,119.9433,7500.0
2014-07-01 13:30:00,161.59,161.6,161.35,161.37,17300.0,119.9284,119.9359,119.7503,119.7652,17300.0
2014-07-01 13:40:00,161.35,161.36,161.21,161.25,8600.0,119.7503,119.7577,119.6464,119.6761,8600.0
2014-07-01 13:50:00,161.25,161.3,161.17,161.27,8300.0,119.6761,119.7132,119.6167,119.6909,8300.0
2014-07-01 14:00:00,161.28,161.35,161.24,161.34,7200.0,119.6984,119.7503,119.6687,119.7429,7200.0
2014-07-01 14:10:00,161.34,161.43,161.2,161.2,11600.0,119.7429,119.8097,119.639,119.639,11600.0
2014-07-01 14:20:00,161.21,161.26,160.96,160.97,12300.0,119.6464,119.6835,119.4609,119.4683,12300.0
2014-07-01 14:30:00,160.96,161.0,160.84,160.9,24500.0,119.4609,119.4906,119.3718,119.4163,24500.0
2014-07-01 14:40:00,160.9,160.9,160.73,160.77,15100.0,119.4163,119.4163,119.2902,119.3199,15100.0
2014-07-01 14:50:00,160.77,160.81,160.68,160.76,16000.0,119.3199,119.3495,119.2531,119.3124,16000.0
2014-07-01 15:00:00,160.74,160.88,160.72,160.86,15800.0,119.2976,119.4015,119.2827,119.3867,15800.0
2014-07-01 15:10:00,160.87,161.03,160.79,161.03,22300.0,119.3941,119.5128,119.3347,119.5128,22300.0
2014-07-01 15:20:00,161.01,161.05,160.92,160.96,36600.0,119.498,119.5277,119.4312,119.4609,36600.0
2014-07-01 15:30:00,160.94,161.0,160.92,161.0,24200.0,119.446,119.4906,119.4312,119.4906,24200.0
2014-07-01 15:40:00,160.99,161.03,160.9,160.9,25800.0,119.4831,119.5128,119.4163,119.4163,25800.0
2014-07-01 15:50:00,160.92,160.93,160.62,160.65,83100.0,119.4312,119.4386,119.2085,119.2308,83100.0
2014-07-02 09:30:00,160.77,160.88,160.13,160.64,64400.0,119.3199,119.4015,118.8449,119.2234,64400.0
2014-07-02 09:40:00,160.77,160.77,160.05,160.05,32600.0,119.3199,119.3199,118.7855,118.7855,32600.0
2014-07-02 09:50:00,160.05,160.05,159.34,159.79,33600.0,118.7855,118.7855,118.2585,118.5925,33600.0
2014-07-02 10:00:00,159.83,160.11,159.53,159.6,46400.0,118.6222,118.83,118.3996,118.4515,46400.0
2014-07-02 10:10:00,159.54,159.78,159.53,159.73,17900.0,118.407,118.5851,118.3996,118.548,17900.0
2014-07-02 10:20:00,159.75,159.77,159.53,159.58,12500.0,118.5628,118.5777,118.3996,118.4367,12500.0
2014-07-02 10:30:00,159.57,159.6,159.16,159.18,19200.0,118.4292,118.4515,118.125,118.1398,19200.0
2014-07-02 10:40:00,159.18,159.45,159.15,159.38,17700.0,118.1398,118.3402,118.1175,118.2882,17700.0
2014-07-02 10:50:00,159.38,159.38,159.09,159.19,32500.0,118.2882,118.2882,118.073,118.1472,32500.0
2014-07-02 11:00:00,159.19,159.37,159.05,159.08,26300.0,118.1472,118.2808,118.0433,118.0656,26300.0
2014-07-02 11:10:00,159.1,159.18,159.04,159.06,29500.0,118.0804,118.1398,118.0359,118.0507,29500.0
2014-07-02 11:20:00,159.06,159.15,159.02,159.04,25200.0,118.0507,118.1175,118.021,118.0359,25200.0
2014-07-02 11:30:00,159.03,159.03,158.55,158.59,46800.0,118.0285,118.0285,117.6722,117.7019,46800.0
2014-07-02 11:40:00,158.59,158.65,158.41,158.59,37200.0,117.7019,117.7464,117.5683,117.7019,37200.0
2014-07-02 11:50:00,158.63,158.65,158.56,158.6,21500.0,117.7316,117.7464,117.6796,117.7093,21500.0
2014-07-02 12:00:00,158.61,158.66,158.56,158.61,32700.0,117.7168,117.7539,117.6796,117.7168,32700.0
2014-07-02 12:10:00,158.62,158.62,158.33,158.43,26200.0,117.7242,117.7242,117.5089,117.5832,26200.0
2014-07-02 12:20:00,158.42,158.43,158.23,158.24,41800.0,117.5757,117.5832,117.4347,117.4421,41800.0
2014-07-02 12:30:00,158.26,158.36,158.2,158.33,33000.0,117.457,117.5312,117.4125,117.5089,33000.0
2014-07-02 12:40:00,158.33,158.48,158.33,158.48,14200.0,117.5089,117.6203,117.5089,117.6203,14200.0
2014-07-02 12:50:00,158.48,158.58,158.32,158.58,18100.0,117.6203,117.6945,117.5015,117.6945,18100.0
2014-07-02 13:00:00,158.58,158.62,158.49,158.62,17700.0,117.6945,117.7242,117.6277,117.7242,17700.0
2014-07-02 13:10:00,158.65,158.7,158.64,158.65,6900.0,117.7464,117.7836,117.739,117.7464,6900.0
2014-07-02 13:20:00,158.67,158.74,158.65,158.7,9900.0,117.7613,117.8132,117.7464,117.7836,9900.0
2014-07-02 13:30:00,158.74,158.74,158.68,158.68,11100.0,117.8132,117.8132,117.7687,117.7687,11100.0
2014-07-02 13:40:00,158.67,158.74,158.65,158.73,18400.0,117.7613,117.8132,117.7464,117.8058,18400.0
2014-07-02 13:50:00,158.74,158.84,158.72,158.76,20500.0,117.8132,117.8875,117.7984,117.8281,20500.0
2014-07-02 14:00:00,158.74,158.76,158.66,158.69,16400.0,117.8132,117.8281,117.7539,117.7761,16400.0
2014-07-02 14:10:00,158.68,158.73,158.65,158.68,12000.0,117.7687,117.8058,117.7464,117.7687,12000.0
2014-07-02 14:20:00,158.69,158.7,158.64,158.7,13200.0,117.7761,117.7836,117.739,117.7836,13200.0
2014-07-02 14:30:00,158.71,158.83,158.7,158.76,14900.0,117.791,117.88,117.7836,117.8281,14900.0
2014-07-02 14:40:00,158.78,158.78,158.72,158.72,12800.0,117.8429,117.8429,117.7984,117.7984,12800.0
2014-07-02 14:50:00,158.72,158.77,158.72,158.73,15400.0,117.7984,117.8355,117.7984,117.8058,15400.0
2014-07-02 15:00:00,158.74,158.78,158.7,158.72,21200.0,117.8132,117.8429,117.7836,117.7984,21200.0
2014-07-02 15:10:00,158.71,158.73,158.62,158.67,25100.0,117.791,117.8058,117.7242,117.7613,25100.0
2014-07-02 15:20:00,158.66,158.72,158.63,158.7,20000.0,117.7539,117.7984,117.7316,117.7836,20000.0
2014-07-02 15:30:00,158.72,158.8,158.71,158.77,56700.0,117.7984,117.8578,117.791,117.8355,56700.0
2014-07-02 15:40:00,158.77,158.81,158.75,158.76,35700.0,117.8355,117.8652,117.8207,117.8281,35700.0
2014-07-02 15:50:00,158.77,159.0,158.77,158.98,75900.0,117.8355,118.0062,117.8355,117.9914,75900.0
2014-07-03 09:30:00,159.8,159.95,159.11,159.54,54500.0,118.5999,118.7113,118.0878,118.407,54500.0
2014-07-03 09:40:00,159.54,159.96,159.53,159.8,24400.0,118.407,118.7187,118.3996,118.5999,24400.0
2014-07-03 09:50:00,159.89,160.38,159.87,160.02,35400.0,118.6667,119.0304,118.6519,118.7632,35400.0
2014-07-03 10:00:00,160.0,160.26,159.8,159.89,34800.0,118.7484,118.9413,118.5999,118.6667,34800.0
2014-07-03 10:10:00,159.93,160.17,159.85,160.14,22300.0,118.6964,118.8746,118.6371,118.8523,22300.0
2014-07-03 10:20:00,160.09,160.18,159.71,159.72,15100.0,118.8152,118.882,118.5331,118.5406,15100.0
2014-07-03 10:30:00,159.72,159.87,159.62,159.62,15900.0,118.5406,118.6519,118.4664,118.4664,15900.0
2014-07-03 10:40:00,159.63,159.95,159.62,159.78,13200.0,118.4738,118.7113,118.4664,118.5851,13200.0
2014-07-03 10:50:00,159.84,159.92,159.65,159.68,7200.0,118.6296,118.689,118.4886,118.5109,7200.0
2014-07-03 11:00:00,159.68,160.0,159.68,160.0,14100.0,118.5109,118.7484,118.5109,118.7484,14100.0
2014-07-03 11:10:00,159.99,160.02,159.88,159.94,12800.0,118.741,118.7632,118.6593,118.7039,12800.0
2014-07-03 11:20:00,159.93,160.03,159.83,160.0,13500.0,118.6964,118.7706,118.6222,118.7484,13500.0
2014-07-03 11:30:00,160.02,160.11,159.98,160.1,14000.0,118.7632,118.83,118.7335,118.8226,14000.0
2014-07-03 11:40:00,160.07,160.11,159.95,160.08,9100.0,118.8003,118.83,118.7113,118.8078,9100.0
2014-07-03 11:50:00,160.05,160.11,160.0,160.02,8000.0,118.7855,118.83,118.7484,118.7632,8000.0
2014-07-03 12:00:00,160.02,160.11,159.98,160.06,17400.0,118.7632,118.83,118.7335,118.7929,17400.0
2014-07-03 12:10:00,160.08,160.13,159.96,159.97,15100.0,118.8078,118.8449,118.7187,118.7261,15100.0
2014-07-03 12:20:00,159.96,160.01,159.87,159.98,13000.0,118.7187,118.7558,118.6519,118.7335,13000.0
2014-07-03 12:30:00,159.96,160.0,159.81,159.81,19200.0,118.7187,118.7484,118.6074,118.6074,19200.0
2014-07-03 12:40:00,159.8,159.9,159.73,159.77,17400.0,118.5999,118.6742,118.548,118.5777,17400.0
2014-07-03 12:50:00,159.76,159.94,159.7,159.82,46800.0,118.5703,118.7039,118.5257,118.6148,46800.0
2014-07-07 09:30:00,159.25,159.71,158.17,158.22,61200.0,118.1917,118.5331,117.3902,117.4273,61200.0
2014-07-07 09:40:00,158.18,158.47,158.01,158.1,43900.0,117.3976,117.6128,117.2714,117.3382,43900.0
2014-07-07 09:50:00,158.18,158.2,157.77,157.79,35600.0,117.3976,117.4125,117.0933,117.1082,35600.0
2014-07-07 10:00:00,157.79,157.92,157.71,157.82,23600.0,117.1082,117.2047,117.0488,117.1304,23600.0
2014-07-07 10:10:00,157.82,158.15,157.81,158.06,20400.0,117.1304,117.3754,117.123,117.3086,20400.0
2014-07-07 10:20:00,158.08,158.15,158.02,158.07,18600.0,117.3234,117.3754,117.2789,117.316,18600.0
2014-07-07 10:30:00,158.06,158.06,157.91,158.01,32800.0,117.3086,117.3086,117.1972,117.2714,32800.0
2014-07-07 10:40:00,158.03,158.22,158.0,158.22,16200.0,117.2863,117.4273,117.264,117.4273,16200.0
2014-07-07 10:50:00,158.22,158.39,158.04,158.12,13000.0,117.4273,117.5535,117.2937,117.3531,13000.0
2014-07-07 11:00:00,158.09,158.34,158.0,158.17,13200.0,117.3308,117.5164,117.264,117.3902,13200.0
2014-07-07 11:10:00,158.14,158.35,158.14,158.33,8500.0,117.3679,117.5238,117.3679,117.5089,8500.0
2014-07-07 11:20:00,158.35,158.38,158.2,158.2,11700.0,117.5238,117.5461,117.4125,117.4125,11700.0
2014-07-07 11:30:00,158.23,158.25,158.12,158.15,14200.0,117.4347,117.4496,117.3531,117.3754,14200.0
2014-07-07 11:40:00,158.15,158.19,158.04,158.07,10000.0,117.3754,117.405,117.2937,117.316,10000.0
2014-07-07 11:50:00,158.05,158.41,158.05,158.39,14800.0,117.3011,117.5683,117.3011,117.5535,14800.0
2014-07-07 12:00:00,158.41,158.73,158.39,158.52,19300.0,117.5683,117.8058,117.5535,117.65,19300.0
2014-07-07 12:10:00,158.58,158.61,158.4,158.4,6700.0,117.6945,117.7168,117.5609,117.5609,6700.0
2014-07-07 12:20:00,158.41,158.6,158.41,158.55,7800.0,117.5683,117.7093,117.5683,117.6722,7800.0
2014-07-07 12:30:00,158.55,158.58,158.38,158.38,7100.0,117.6722,117.6945,117.5461,117.5461,7100.0
2014-07-07 12:40:00,158.38,158.46,158.31,158.31,10800.0,117.5461,117.6054,117.4941,117.4941,10800.0
2014-07-07 12:50:00,158.31,158.37,158.29,158.33,7900.0,117.4941,117.5386,117.4793,117.5089,7900.0
2014-07-07 13:00:00,158.35,158.37,158.23,158.23,7300.0,117.5238,117.5386,117.4347,117.4347,7300.0
2014-07-07 13:10:00,158.24,158.36,158.24,158.34,5600.0,117.4421,117.5312,117.4421,117.5164,5600.0
2014-07-07 13:20:00,158.33,158.37,158.32,158.34,5100.0,117.5089,117.5386,117.5015,117.5164,5100.0
2014-07-07 13:30:00,158.33,158.35,158.12,158.12,17700.0,117.5089,117.5238,117.3531,117.3531,17700.0
2014-07-07 13:40:00,158.12,158.38,158.12,158.34,14800.0,117.3531,117.5461,117.3531,117.5164,14800.0
2014-07-07 13:50:00,158.35,158.44,158.33,158.4,9500.0,117.5238,117.5906,117.5089,117.5609,9500.0
2014-07-07 14:00:00,158.41,158.44,158.36,158.43,10800.0,117.5683,117.5906,117.5312,117.5832,10800.0
2014-07-07 14:10:00,158.43,158.67,158.4,158.65,20300.0,117.5832,117.7613,117.5609,117.7464,20300.0
2014-07-07 14:20:00,158.63,158.63,158.42,158.42,15600.0,117.7316,117.7316,117.5757,117.5757,15600.0
2014-07-07 14:30:00,158.44,158.45,158.2,158.23,11600.0,117.5906,117.598,117.4125,117.4347,11600.0
2014-07-07 14:40:00,158.27,158.33,158.23,158.27,6400.0,117.4644,117.5089,117.4347,117.4644,6400.0
2014-07-07 14:50:00,158.26,158.35,158.22,158.28,10000.0,117.457,117.5238,117.4273,117.4718,10000.0
2014-07-07 15:00:00,158.27,158.34,158.25,158.27,13600.0,117.4644,117.5164,117.4496,117.4644,13600.0
2014-07-07 15:10:00,158.26,158.29,158.16,158.21,9100.0,117.457,117.4793,117.3828,117.4199,9100.0
2014-07-07 15:20:00,158.22,158.24,158.15,158.2,19000.0,117.4273,117.4421,117.3754,117.4125,19000.0
2014-07-07 15:30:00,158.2,158.22,158.06,158.06,24600.0,117.4125,117.4273,117.3086,117.3086,24600.0
2014-07-07 15:40:00,158.08,158.13,158.01,158.03,37300.0,117.3234,117.3605,117.2714,117.2863,37300.0
2014-07-07 15:50:00,158.03,158.3,158.03,158.29,70000.0,117.2863,117.4867,117.2863,117.4793,70000.0
2014-07-08 09:30:00,158.44,158.44,157.78,157.93,39100.0,117.5906,117.5906,117.1007,117.2121,39100.0
2014-07-08 09:40:00,157.88,158.13,157.7,157.76,10000.0,117.175,117.3605,117.0414,117.0859,10000.0
2014-07-08 09:50:00,157.75,157.82,157.51,157.81,16400.0,117.0785,117.1304,116.9004,117.123,16400.0
2014-07-08 10:00:00,157.77,157.83,157.33,157.44,26600.0,117.0933,117.1379,116.7668,116.8484,26600.0
2014-07-08 10:10:00,157.41,157.57,157.33,157.37,16600.0,116.8261,116.9449,116.7668,116.7965,16600.0
2014-07-08 10:20:00,157.35,157.36,157.2,157.32,15400.0,116.7816,116.789,116.6703,116.7593,15400.0
2014-07-08 10:30:00,157.28,157.29,157.11,157.25,14600.0,116.7297,116.7371,116.6035,116.7074,14600.0
2014-07-08 10:40:00,157.3,157.44,157.18,157.44,15900.0,116.7445,116.8484,116.6554,116.8484,15900.0
2014-07-08 10:50:00,157.44,157.5,157.36,157.43,14000.0,116.8484,116.8929,116.789,116.841,14000.0
2014-07-08 11:00:00,157.44,157.46,157.18,157.27,17000.0,116.8484,116.8633,116.6554,116.7222,17000.0
2014-07-08 11:10:00,157.24,157.37,157.17,157.32,23600.0,116.7,116.7965,116.648,116.7593,23600.0
2014-07-08 11:20:00,157.32,157.37,157.17,157.22,36200.0,116.7593,116.7965,116.648,116.6851,36200.0
2014-07-08 11:30:00,157.19,157.32,157.09,157.29,19300.0,116.6629,116.7593,116.5886,116.7371,19300.0
2014-07-08 11:40:00,157.31,157.33,157.16,157.33,21700.0,116.7519,116.7668,116.6406,116.7668,21700.0
2014-07-08 11:50:00,157.31,157.33,157.12,157.24,12600.0,116.7519,116.7668,116.6109,116.7,12600.0
2014-07-08 12:00:00,157.22,157.3,157.15,157.18,9500.0,116.6851,116.7445,116.6332,116.6554,9500.0
2014-07-08 12:10:00,157.21,157.23,156.96,157.07,20800.0,116.6777,116.6925,116.4922,116.5738,20800.0
2014-07-08 12:20:00,157.05,157.28,157.03,157.2,13500.0,116.559,116.7297,116.5441,116.6703,13500.0
2014-07-08 12:30:00,157.19,157.31,157.1,157.11,13700.0,116.6629,116.7519,116.5961,116.6035,13700.0
2014-07-08 12:40:00,157.11,157.29,157.07,157.13,5000.0,116.6035,116.7371,116.5738,116.6183,5000.0
2014-07-08 12:50:00,157.17,157.32,157.17,157.28,5100.0,116.648,116.7593,116.648,116.7297,5100.0
2014-07-08 13:00:00,157.28,157.28,157.17,157.28,6500.0,116.7297,116.7297,116.648,116.7297,6500.0
2014-07-08 13:10:00,157.29,157.58,157.29,157.58,9700.0,116.7371,116.9523,116.7371,116.9523,9700.0
2014-07-08 13:20:00,157.58,157.62,157.5,157.5,9800.0,116.9523,116.982,116.8929,116.8929,9800.0
2014-07-08 13:30:00,157.51,157.66,157.51,157.57,6600.0,116.9004,117.0117,116.9004,116.9449,6600.0
2014-07-08 13:40:00,157.56,157.68,157.4,157.48,22000.0,116.9375,117.0265,116.8187,116.8781,22000.0
2014-07-08 13:50:00,157.49,157.64,157.49,157.64,8000.0,116.8855,116.9968,116.8855,116.9968,8000.0
2014-07-08 14:00:00,157.65,157.65,157.32,157.37,10800.0,117.0043,117.0043,116.7593,116.7965,10800.0
2014-07-08 14:10:00,157.34,157.44,157.27,157.29,8900.0,116.7742,116.8484,116.7222,116.7371,8900.0
2014-07-08 14:20:00,157.28,157.46,157.28,157.32,7700.0,116.7297,116.8633,116.7297,116.7593,7700.0
2014-07-08 14:30:00,157.35,157.45,157.26,157.34,8200.0,116.7816,116.8558,116.7148,116.7742,8200.0
2014-07-08 14:40:00,157.31,157.41,157.28,157.28,9900.0,116.7519,116.8261,116.7297,116.7297,9900.0
2014-07-08 14:50:00,157.31,157.35,157.24,157.26,12500.0,116.7519,116.7816,116.7,116.7148,12500.0
2014-07-08 15:00:00,157.26,157.26,157.09,157.15,8800.0,116.7148,116.7148,116.5886,116.6332,8800.0
2014-07-08 15:10:00,157.14,157.38,157.14,157.33,30400.0,116.6258,116.8039,116.6258,116.7668,30400.0
2014-07-08 15:20:00,157.31,157.44,157.29,157.36,12600.0,116.7519,116.8484,116.7371,116.789,12600.0
2014-07-08 15:30:00,157.33,157.4,157.29,157.33,21300.0,116.7668,116.8187,116.7371,116.7668,21300.0
2014-07-08 15:40:00,157.32,157.33,157.2,157.2,25600.0,116.7593,116.7668,116.6703,116.6703,25600.0
2014-07-08 15:50:00,157.22,157.28,157.1,157.24,59500.0,116.6851,116.7297,116.5961,116.7,59500.0
2014-07-09 09:30:00,158.12,158.73,157.94,158.61,36000.0,117.3531,117.8058,117.2195,117.7168,36000.0
2014-07-09 09:40:00,158.57,158.63,157.83,157.96,19200.0,117.6871,117.7316,117.1379,117.2343,19200.0
2014-07-09 09:50:00,158.01,158.07,157.7,157.87,15100.0,117.2714,117.316,117.0414,117.1675,15100.0
2014-07-09 10:00:00,157.91,158.1,157.7,158.02,17800.0,117.1972,117.3382,117.0414,117.2789,17800.0
2014-07-09 10:10:00,157.98,158.08,157.82,157.91,15300.0,117.2492,117.3234,117.1304,117.1972,15300.0
2014-07-09 10:20:00,157.87,157.95,157.7,157.75,30700.0,117.1675,117.2269,117.0414,117.0785,30700.0
2014-07-09 10:30:00,157.79,157.89,157.63,157.82,7300.0,117.1082,117.1824,116.9894,117.1304,7300.0
2014-07-09 10:40:00,157.85,157.99,157.74,157.93,8800.0,117.1527,117.2566,117.0711,117.2121,8800.0
2014-07-09 10:50:00,157.88,157.91,157.55,157.55,8400.0,117.175,117.1972,116.93,116.93,8400.0
2014-07-09 11:00:00,157.57,157.82,157.51,157.79,9700.0,116.9449,117.1304,116.9004,117.1082,9700.0
2014-07-09 11:10:00,157.8,157.8,157.43,157.6,12400.0,117.1156,117.1156,116.841,116.9672,12400.0
2014-07-09 11:20:00,157.61,157.81,157.6,157.79,10500.0,116.9746,117.123,116.9672,117.1082,10500.0
2014-07-09 11:30:00,157.79,157.94,157.68,157.77,7800.0,117.1082,117.2195,117.0265,117.0933,7800.0
2014-07-09 11:40:00,157.75,157.89,157.7,157.89,7600.0,117.0785,117.1824,117.0414,117.1824,7600.0
2014-07-09 11:50:00,157.85,157.91,157.78,157.82,6500.0,117.1527,117.1972,117.1007,117.1304,6500.0
2014-07-09 12:00:00,157.86,157.88,157.75,157.88,4800.0,117.1601,117.175,117.0785,117.175,4800.0
2014-07-09 12:10:00,157.88,157.92,157.73,157.74,7600.0,117.175,117.2047,117.0636,117.0711,7600.0
2014-07-09 12:20:00,157.77,158.04,157.77,158.03,10200.0,117.0933,117.2937,117.0933,117.2863,10200.0
2014-07-09 12:30:00,158.06,158.11,157.98,158.09,11600.0,117.3086,117.3457,117.2492,117.3308,11600.0
2014-07-09 12:40:00,158.09,158.17,158.02,158.03,13300.0,117.3308,117.3902,117.2789,117.2863,13300.0
2014-07-09 12:50:00,158.02,158.06,157.91,157.94,6400.0,117.2789,117.3086,117.1972,117.2195,6400.0
2014-07-09 13:00:00,157.94,157.99,157.88,157.91,5900.0,117.2195,117.2566,117.175,117.1972,5900.0
2014-07-09 13:10:00,157.89,157.94,157.79,157.81,17700.0,117.1824,117.2195,117.1082,117.123,17700.0
2014-07-09 13:20:00,157.82,157.83,157.66,157.68,8300.0,117.1304,117.1379,117.0117,117.0265,8300.0
2014-07-09 13:30:00,157.68,157.76,157.66,157.73,11100.0,117.0265,117.0859,117.0117,117.0636,11100.0
2014-07-09 13:40:00,157.74,157.81,157.74,157.81,6000.0,117.0711,117.123,117.0711,117.123,6000.0
2014-07-09 13:50:00,157.8,157.86,157.79,157.82,7800.0,117.1156,117.1601,117.1082,117.1304,7800.0
2014-07-09 14:00:00,157.85,157.86,157.49,157.56,11700.0,117.1527,117.1601,116.8855,116.9375,11700.0
2014-07-09 14:10:00,157.53,157.86,157.53,157.84,10800.0,116.9152,117.1601,116.9152,117.1453,10800.0
2014-07-09 14:20:00,157.81,157.86,157.77,157.82,10900.0,117.123,117.1601,117.0933,117.1304,10900.0
2014-07-09 14:30:00,157.79,157.82,157.71,157.74,9600.0,117.1082,117.1304,117.0488,117.0711,9600.0
2014-07-09 14:40:00,157.77,157.82,157.71,157.76,13200.0,117.0933,117.1304,117.0488,117.0859,13200.0
2014-07-09 14:50:00,157.76,157.93,157.74,157.86,14800.0,117.0859,117.2121,117.0711,117.1601,14800.0
2014-07-09 15:00:00,157.88,157.89,157.8,157.83,14200.0,117.175,117.1824,117.1156,117.1379,14200.0
2014-07-09 15:10:00,157.8,157.87,157.71,157.71,18000.0,117.1156,117.1675,117.0488,117.0488,18000.0
2014-07-09 15:20:00,157.73,157.79,157.67,157.76,18600.0,117.0636,117.1082,117.0191,117.0859,18600.0
2014-07-09 15:30:00,157.75,157.75,157.59,157.72,21300.0,117.0785,117.0785,116.9597,117.0562,21300.0
2014-07-09 15:40:00,157.72,157.81,157.7,157.75,30100.0,117.0562,117.123,117.0414,117.0785,30100.0
2014-07-09 15:50:00,157.75,157.92,157.68,157.9,64800.0,117.0785,117.2047,117.0265,117.1898,64800.0
2014-07-10 09:30:00,156.23,157.64,156.23,157.46,42500.0,115.9504,116.9968,115.9504,116.8633,42500.0
2014-07-10 09:40:00,157.3,157.54,157.06,157.14,19900.0,116.7445,116.9226,116.5664,116.6258,19900.0
2014-07-10 09:50:00,157.12,157.65,157.11,157.45,21800.0,116.6109,117.0043,116.6035,116.8558,21800.0
2014-07-10 10:00:00,157.29,157.74,157.29,157.52,23000.0,116.7371,117.0711,116.7371,116.9078,23000.0
2014-07-10 10:10:00,157.56,157.73,157.46,157.64,9900.0,116.9375,117.0636,116.8633,116.9968,9900.0
2014-07-10 10:20:00,157.67,158.1,157.63,157.83,17700.0,117.0191,117.3382,116.9894,117.1379,17700.0
2014-07-10 10:30:00,157.79,157.79,157.52,157.52,11100.0,117.1082,117.1082,116.9078,116.9078,11100.0
2014-07-10 10:40:00,157.5,158.01,157.5,157.97,10800.0,116.8929,117.2714,116.8929,117.2418,10800.0
2014-07-10 10:50:00,158.0,158.25,157.93,158.21,20000.0,117.264,117.4496,117.2121,117.4199,20000.0
2014-07-10 11:00:00,158.2,158.28,157.95,158.01,9700.0,117.4125,117.4718,117.2269,117.2714,9700.0
2014-07-10 11:10:00,158.07,158.17,158.0,158.13,5900.0,117.316,117.3902,117.264,117.3605,5900.0
2014-07-10 11:20:00,158.14,158.29,158.0,158.08,12900.0,117.3679,117.4793,117.264,117.3234,12900.0
2014-07-10 11:30:00,158.08,158.24,158.01,158.21,8600.0,117.3234,117.4421,117.2714,117.4199,8600.0
2014-07-10 11:40:00,158.16,158.21,158.03,158.12,10400.0,117.3828,117.4199,117.2863,117.3531,10400.0
2014-07-10 11:50:00,158.16,158.41,158.16,158.41,10900.0,117.3828,117.5683,117.3828,117.5683,10900.0
2014-07-10 12:00:00,158.4,158.41,158.23,158.35,9800.0,117.5609,117.5683,117.4347,117.5238,9800.0
2014-07-10 12:10:00,158.37,158.59,158.3,158.52,13800.0,117.5386,117.7019,117.4867,117.65,13800.0
2014-07-10 12:20:00,158.5,158.81,158.48,158.75,15100.0,117.6351,117.8652,117.6203,117.8207,15100.0
2014-07-10 12:30:00,158.73,158.73,158.6,158.68,5400.0,117.8058,117.8058,117.7093,117.7687,5400.0
2014-07-10 12:40:00,158.68,158.77,158.6,158.64,8600.0,117.7687,117.8355,117.7093,117.739,8600.0
2014-07-10 12:50:00,158.65,158.71,158.58,158.71,5800.0,117.7464,117.791,117.6945,117.791,5800.0
2014-07-10 13:00:00,158.7,158.77,158.61,158.73,6100.0,117.7836,117.8355,117.7168,117.8058,6100.0
2014-07-10 13:10:00,158.69,158.76,158.63,158.74,8000.0,117.7761,117.8281,117.7316,117.8132,8000.0
2014-07-10 13:20:00,158.72,158.97,158.67,158.84,27900.0,117.7984,117.9839,117.7613,117.8875,27900.0
2014-07-10 13:30:00,158.84,158.94,158.75,158.91,9800.0,117.8875,117.9617,117.8207,117.9394,9800.0
2014-07-10 13:40:00,159.0,159.04,158.74,158.74,9200.0,118.0062,118.0359,117.8132,117.8132,9200.0
2014-07-10 13:50:00,158.76,158.79,158.54,158.64,9300.0,117.8281,117.8503,117.6648,117.739,9300.0
2014-07-10 14:00:00,158.6,158.8,158.6,158.68,7100.0,117.7093,117.8578,117.7093,117.7687,7100.0
2014-07-10 14:10:00,158.67,158.71,158.6,158.66,9400.0,117.7613,117.791,117.7093,117.7539,9400.0
2014-07-10 14:20:00,158.64,158.78,158.64,158.75,7300.0,117.739,117.8429,117.739,117.8207,7300.0
2014-07-10 14:30:00,158.78,158.79,158.48,158.55,11600.0,117.8429,117.8503,117.6203,117.6722,11600.0
2014-07-10 14:40:00,158.55,158.61,158.41,158.45,16100.0,117.6722,117.7168,117.5683,117.598,16100.0
2014-07-10 14:50:00,158.45,158.54,158.22,158.26,14500.0,117.598,117.6648,117.4273,117.457,14500.0
2014-07-10 15:00:00,158.24,158.24,158.08,158.22,11400.0,117.4421,117.4421,117.3234,117.4273,11400.0
2014-07-10 15:10:00,158.2,158.24,158.1,158.18,17100.0,117.4125,117.4421,117.3382,117.3976,17100.0
2014-07-10 15:20:00,158.21,158.47,158.14,158.47,20300.0,117.4199,117.6128,117.3679,117.6128,20300.0
2014-07-10 15:30:00,158.43,158.51,158.35,158.43,15000.0,117.5832,117.6425,117.5238,117.5832,15000.0
2014-07-10 15:40:00,158.43,158.54,158.2,158.27,31600.0,117.5832,117.6648,117.4125,117.4644,31600.0
2014-07-10 15:50:00,158.28,158.33,158.12,158.17,56400.0,117.4718,117.5089,117.3531,117.3902,56400.0
2014-07-11 09:30:00,158.13,158.85,157.93,158.3,34300.0,117.3605,117.8949,117.2121,117.4867,34300.0
2014-07-11 09:40:00,158.19,158.62,158.13,158.45,14800.0,117.405,117.7242,117.3605,117.598,14800.0
2014-07-11 09:50:00,158.41,159.03,158.41,158.71,19500.0,117.5683,118.0285,117.5683,117.791,19500.0
2014-07-11 10:00:00,158.82,159.12,158.69,159.12,19400.0,117.8726,118.0953,117.7761,118.0953,19400.0
2014-07-11 10:10:00,159.12,159.74,158.98,159.74,26900.0,118.0953,118.5554,117.9914,118.5554,26900.0
2014-07-11 10:20:00,159.75,159.95,159.66,159.79,26000.0,118.5628,118.7113,118.496,118.5925,26000.0
2014-07-11 10:30:00,159.85,159.86,159.1,159.29,20000.0,118.6371,118.6445,118.0804,118.2214,20000.0
2014-07-11 10:40:00,159.24,159.42,159.0,159.0,32600.0,118.1843,118.3179,118.0062,118.0062,32600.0
2014-07-11 10:50:00,159.02,159.19,158.98,159.15,20900.0,118.021,118.1472,117.9914,118.1175,20900.0
2014-07-11 11:00:00,159.17,159.43,158.91,159.32,16300.0,118.1324,118.3253,117.9394,118.2437,16300.0
2014-07-11 11:10:00,159.25,159.62,159.24,159.62,33000.0,118.1917,118.4664,118.1843,118.4664,33000.0
2014-07-11 11:20:00,159.59,159.81,159.41,159.81,21400.0,118.4441,118.6074,118.3105,118.6074,21400.0
2014-07-11 11:30:00,159.78,160.02,159.73,160.0,29200.0,118.5851,118.7632,118.548,118.7484,29200.0
2014-07-11 11:40:00,160.02,160.12,159.82,159.89,35200.0,118.7632,118.8374,118.6148,118.6667,35200.0
2014-07-11 11:50:00,159.9,160.0,159.79,159.97,20100.0,118.6742,118.7484,118.5925,118.7261,20100.0
2014-07-11 12:00:00,159.98,160.17,159.87,160.17,16300.0,118.7335,118.8746,118.6519,118.8746,16300.0
2014-07-11 12:10:00,160.16,160.18,159.97,160.07,16100.0,118.8671,118.882,118.7261,118.8003,16100.0
2014-07-11 12:20:00,160.05,160.07,159.66,159.81,11100.0,118.7855,118.8003,118.496,118.6074,11100.0
2014-07-11 12:30:00,159.84,159.86,159.61,159.79,13000.0,118.6296,118.6445,118.4589,118.5925,13000.0
2014-07-11 12:40:00,159.79,159.85,159.57,159.6,9500.0,118.5925,118.6371,118.4292,118.4515,9500.0
2014-07-11 12:50:00,159.6,159.66,159.53,159.63,8800.0,118.4515,118.496,118.3996,118.4738,8800.0
2014-07-11 13:00:00,159.6,159.88,159.59,159.73,27400.0,118.4515,118.6593,118.4441,118.548,27400.0
2014-07-11 13:10:00,159.75,159.8,159.61,159.75,11800.0,118.5628,118.5999,118.4589,118.5628,11800.0
2014-07-11 13:20:00,159.74,159.83,159.73,159.81,13900.0,118.5554,118.6222,118.548,118.6074,13900.0
2014-07-11 13:30:00,159.8,159.89,159.7,159.85,11100.0,118.5999,118.6667,118.5257,118.6371,11100.0
2014-07-11 13:40:00,159.85,160.0,159.85,159.97,10200.0,118.6371,118.7484,118.6371,118.7261,10200.0
2014-07-11 13:50:00,159.97,160.0,159.89,159.91,11400.0,118.7261,118.7484,118.6667,118.6816,11400.0
2014-07-11 14:00:00,159.91,159.98,159.78,159.97,10100.0,118.6816,118.7335,118.5851,118.7261,10100.0
2014-07-11 14:10:00,159.98,160.12,159.95,160.08,16200.0,118.7335,118.8374,118.7113,118.8078,16200.0
2014-07-11 14:20:00,160.11,160.18,160.08,160.14,11500.0,118.83,118.882,118.8078,118.8523,11500.0
2014-07-11 14:30:00,160.14,160.29,160.11,160.22,16900.0,118.8523,118.9636,118.83,118.9117,16900.0
2014-07-11 14:40:00,160.24,160.34,160.18,160.24,15900.0,118.9265,119.0007,118.882,118.9265,15900.0
2014-07-11 14:50:00,160.25,160.29,160.19,160.26,24300.0,118.9339,118.9636,118.8894,118.9413,24300.0
2014-07-11 15:00:00,160.26,160.38,160.17,160.38,20100.0,118.9413,119.0304,118.8746,119.0304,20100.0
2014-07-11 15:10:00,160.38,160.49,160.31,160.48,29100.0,119.0304,119.112,118.9785,119.1046,29100.0
2014-07-11 15:20:00,160.49,160.62,160.43,160.6,26600.0,119.112,119.2085,119.0675,119.1937,26600.0
2014-07-11 15:30:00,160.6,160.6,160.36,160.42,23900.0,119.1937,119.1937,119.0156,119.0601,23900.0
2014-07-11 15:40:00,160.41,160.41,160.18,160.2,34600.0,119.0527,119.0527,118.882,118.8968,34600.0
2014-07-11 15:50:00,160.21,160.36,160.21,160.31,54800.0,118.9042,119.0156,118.9042,118.9785,54800.0
2014-07-14 09:30:00,160.78,161.4,160.5,161.18,35900.0,119.3273,119.7874,119.1195,119.6242,35900.0
2014-07-14 09:40:00,161.11,161.15,160.67,160.81,17100.0,119.5722,119.6019,119.2456,119.3495,17100.0
2014-07-14 09:50:00,160.77,160.89,160.55,160.89,16200.0,119.3199,119.4089,119.1566,119.4089,16200.0
2014-07-14 10:00:00,160.83,161.25,160.8,161.14,12200.0,119.3644,119.6761,119.3421,119.5945,12200.0
2014-07-14 10:10:00,161.12,161.34,160.97,161.3,16100.0,119.5796,119.7429,119.4683,119.7132,16100.0
2014-07-14 10:20:00,161.29,161.38,161.19,161.31,13500.0,119.7058,119.7726,119.6316,119.7206,13500.0
2014-07-14 10:30:00,161.3,161.4,161.18,161.21,13200.0,119.7132,119.7874,119.6242,119.6464,13200.0
2014-07-14 10:40:00,161.21,161.39,161.16,161.19,11700.0,119.6464,119.78,119.6093,119.6316,11700.0
2014-07-14 10:50:00,161.24,161.55,161.2,161.5,19300.0,119.6687,119.8988,119.639,119.8616,19300.0
2014-07-14 11:00:00,161.53,161.79,161.53,161.75,23400.0,119.8839,120.0769,119.8839,120.0472,23400.0
2014-07-14 11:10:00,161.74,161.75,161.45,161.45,9100.0,120.0398,120.0472,119.8245,119.8245,9100.0
2014-07-14 11:20:00,161.47,161.55,161.42,161.47,11200.0,119.8394,119.8988,119.8023,119.8394,11200.0
2014-07-14 11:30:00,161.45,161.55,161.35,161.42,10200.0,119.8245,119.8988,119.7503,119.8023,10200.0
2014-07-14 11:40:00,161.35,161.4,161.28,161.39,7200.0,119.7503,119.7874,119.6984,119.78,7200.0
2014-07-14 11:50:00,161.32,161.33,161.2,161.22,10100.0,119.7281,119.7355,119.639,119.6538,10100.0
2014-07-14 12:00:00,161.23,161.28,161.17,161.2,18900.0,119.6613,119.6984,119.6167,119.639,18900.0
2014-07-14 12:10:00,161.18,161.24,161.1,161.1,7200.0,119.6242,119.6687,119.5648,119.5648,7200.0
2014-07-14 12:20:00,161.1,161.18,161.06,161.08,4500.0,119.5648,119.6242,119.5351,119.5499,4500.0
2014-07-14 12:30:00,161.06,161.2,161.06,161.12,6900.0,119.5351,119.639,119.5351,119.5796,6900.0
2014-07-14 12:40:00,161.15,161.36,161.13,161.25,10400.0,119.6019,119.7577,119.587,119.6761,10400.0
2014-07-14 12:50:00,161.24,161.42,161.18,161.35,5900.0,119.6687,119.8023,119.6242,119.7503,5900.0
2014-07-14 13:00:00,161.31,161.34,161.24,161.31,6600.0,119.7206,119.7429,119.6687,119.7206,6600.0
2014-07-14 13:10:00,161.27,161.32,161.21,161.27,8300.0,119.6909,119.7281,119.6464,119.6909,8300.0
2014-07-14 13:20:00,161.28,161.52,161.28,161.51,26400.0,119.6984,119.8765,119.6984,119.8691,26400.0
2014-07-14 13:30:00,161.51,161.62,161.5,161.53,13700.0,119.8691,119.9507,119.8616,119.8839,13700.0
2014-07-14 13:40:00,161.51,161.56,161.49,161.52,8200.0,119.8691,119.9062,119.8542,119.8765,8200.0
2014-07-14 13:50:00,161.5,161.56,161.44,161.45,16000.0,119.8616,119.9062,119.8171,119.8245,16000.0
2014-07-14 14:00:00,161.48,161.66,161.47,161.66,11900.0,119.8468,119.9804,119.8394,119.9804,11900.0
2014-07-14 14:10:00,161.65,161.86,161.64,161.85,14300.0,119.973,120.1288,119.9656,120.1214,14300.0
2014-07-14 14:20:00,161.85,161.85,161.75,161.76,7300.0,120.1214,120.1214,120.0472,120.0546,7300.0
2014-07-14 14:30:00,161.79,161.79,161.67,161.74,8200.0,120.0769,120.0769,119.9878,120.0398,8200.0
2014-07-14 14:40:00,161.75,161.8,161.72,161.72,11600.0,120.0472,120.0843,120.0249,120.0249,11600.0
2014-07-14 14:50:00,161.74,161.85,161.72,161.81,15000.0,120.0398,120.1214,120.0249,120.0917,15000.0
2014-07-14 15:00:00,161.8,161.85,161.7,161.78,14200.0,120.0843,120.1214,120.0101,120.0695,14200.0
2014-07-14 15:10:00,161.78,161.85,161.72,161.73,17300.0,120.0695,120.1214,120.0249,120.0323,17300.0
2014-07-14 15:20:00,161.74,161.76,161.63,161.65,20600.0,120.0398,120.0546,119.9581,119.973,20600.0
2014-07-14 15:30:00,161.65,161.75,161.58,161.73,21300.0,119.973,120.0472,119.921,120.0323,21300.0
2014-07-14 15:40:00,161.73,161.9,161.69,161.88,84500.0,120.0323,120.1585,120.0027,120.1437,84500.0
2014-07-14 15:50:00,161.88,161.98,161.8,161.84,154900.0,120.1437,120.2179,120.0843,120.114,154900.0
2014-07-15 09:30:00,161.73,163.18,161.73,163.18,49400.0,120.0323,121.1085,120.0323,121.1085,49400.0
2014-07-15 09:40:00,163.13,163.49,162.9,162.94,54800.0,121.0714,121.3386,120.9007,120.9304,54800.0
2014-07-15 09:50:00,162.99,163.03,162.46,162.52,23100.0,120.9675,120.9972,120.5741,120.6187,23100.0
2014-07-15 10:00:00,162.52,162.76,162.41,162.61,27000.0,120.6187,120.7968,120.537,120.6855,27000.0
2014-07-15 10:10:00,162.53,162.83,162.05,162.28,14800.0,120.6261,120.8487,120.2698,120.4405,14800.0
2014-07-15 10:20:00,162.2,162.49,162.2,162.39,19000.0,120.3812,120.5964,120.3812,120.5222,19000.0
2014-07-15 10:30:00,162.4,162.48,162.01,162.04,33300.0,120.5296,120.589,120.2402,120.2624,33300.0
2014-07-15 10:40:00,162.0,162.0,161.52,161.53,12600.0,120.2327,120.2327,119.8765,119.8839,12600.0
2014-07-15 10:50:00,161.53,161.78,161.47,161.7,19800.0,119.8839,120.0695,119.8394,120.0101,19800.0
2014-07-15 11:00:00,161.75,161.92,161.67,161.86,18900.0,120.0472,120.1734,119.9878,120.1288,18900.0
2014-07-15 11:10:00,161.85,162.41,161.85,162.39,16300.0,120.1214,120.537,120.1214,120.5222,16300.0
2014-07-15 11:20:00,162.34,162.46,162.3,162.33,18600.0,120.4851,120.5741,120.4554,120.4777,18600.0
2014-07-15 11:30:00,162.29,162.31,161.81,161.86,12600.0,120.448,120.4628,120.0917,120.1288,12600.0
2014-07-15 11:40:00,161.88,161.89,161.67,161.78,8900.0,120.1437,120.1511,119.9878,120.0695,8900.0
2014-07-15 11:50:00,161.76,161.95,161.75,161.75,31500.0,120.0546,120.1956,120.0472,120.0472,31500.0
2014-07-15 12:00:00,161.8,161.87,161.56,161.71,13700.0,120.0843,120.1363,119.9062,120.0175,13700.0
2014-07-15 12:10:00,161.75,162.0,161.7,161.98,10600.0,120.0472,120.2327,120.0101,120.2179,10600.0
2014-07-15 12:20:00,161.93,162.18,161.76,162.12,19600.0,120.1808,120.3663,120.0546,120.3218,19600.0
2014-07-15 12:30:00,162.08,162.35,162.08,162.28,17800.0,120.2921,120.4925,120.2921,120.4405,17800.0
2014-07-15 12:40:00,162.25,162.32,162.18,162.28,7100.0,120.4183,120.4702,120.3663,120.4405,7100.0
2014-07-15 12:50:00,162.28,162.32,162.16,162.25,16900.0,120.4405,120.4702,120.3515,120.4183,16900.0
2014-07-15 13:00:00,162.24,162.3,162.02,162.19,10200.0,120.4109,120.4554,120.2476,120.3737,10200.0
2014-07-15 13:10:00,162.21,162.73,162.18,162.73,18300.0,120.3886,120.7745,120.3663,120.7745,18300.0
2014-07-15 13:20:00,162.73,162.73,162.49,162.58,7300.0,120.7745,120.7745,120.5964,120.6632,7300.0
2014-07-15 13:30:00,162.61,162.86,162.56,162.65,33000.0,120.6855,120.871,120.6484,120.7152,33000.0
2014-07-15 13:40:00,162.69,162.84,162.6,162.82,14500.0,120.7448,120.8562,120.678,120.8413,14500.0
2014-07-15 13:50:00,162.82,162.95,162.69,162.8,21000.0,120.8413,120.9378,120.7448,120.8265,21000.0
2014-07-15 14:00:00,162.78,162.93,162.7,162.7,51900.0,120.8116,120.923,120.7523,120.7523,51900.0
2014-07-15 14:10:00,162.68,162.9,162.68,162.87,59700.0,120.7374,120.9007,120.7374,120.8784,59700.0
2014-07-15 14:20:00,162.84,162.96,162.63,162.7,29900.0,120.8562,120.9452,120.7003,120.7523,29900.0
2014-07-15 14:30:00,162.67,162.69,162.5,162.53,13400.0,120.73,120.7448,120.6038,120.6261,13400.0
2014-07-15 14:40:00,162.57,162.83,162.57,162.77,23400.0,120.6558,120.8487,120.6558,120.8042,23400.0
2014-07-15 14:50:00,162.76,162.86,162.72,162.83,17600.0,120.7968,120.871,120.7671,120.8487,17600.0
2014-07-15 15:00:00,162.8,162.87,162.65,162.68,14500.0,120.8265,120.8784,120.7152,120.7374,14500.0
2014-07-15 15:10:00,162.68,162.86,162.65,162.73,24200.0,120.7374,120.871,120.7152,120.7745,24200.0
2014-07-15 15:20:00,162.74,162.87,162.68,162.81,27200.0,120.7819,120.8784,120.7374,120.8339,27200.0
2014-07-15 15:30:00,162.79,162.8,162.48,162.5,27900.0,120.8191,120.8265,120.589,120.6038,27900.0
2014-07-15 15:40:00,162.52,162.73,162.5,162.68,42300.0,120.6187,120.7745,120.6038,120.7374,42300.0
2014-07-15 15:50:00,162.68,162.76,162.62,162.64,79000.0,120.7374,120.7968,120.6929,120.7077,79000.0
2014-07-16 09:30:00,163.08,163.46,162.0,162.01,34900.0,121.0343,121.3163,120.2327,120.2402,34900.0
2014-07-16 09:40:00,161.99,162.03,161.42,161.42,24600.0,120.2253,120.255,119.8023,119.8023,24600.0
2014-07-16 09:50:00,161.47,161.77,161.27,161.66,14800.0,119.8394,120.062,119.6909,119.9804,14800.0
2014-07-16 10:00:00,161.7,161.8,161.51,161.62,21800.0,120.0101,120.0843,119.8691,119.9507,21800.0
2014-07-16 10:10:00,161.61,161.68,161.37,161.51,19400.0,119.9433,119.9952,119.7652,119.8691,19400.0
2014-07-16 10:20:00,161.49,161.57,161.37,161.53,17200.0,119.8542,119.9136,119.7652,119.8839,17200.0
2014-07-16 10:30:00,161.47,161.6,161.35,161.47,15200.0,119.8394,119.9359,119.7503,119.8394,15200.0
2014-07-16 10:40:00,161.48,161.63,161.36,161.36,11900.0,119.8468,119.9581,119.7577,119.7577,11900.0
2014-07-16 10:50:00,161.38,161.51,161.36,161.51,12100.0,119.7726,119.8691,119.7577,119.8691,12100.0
2014-07-16 11:00:00,161.45,161.47,161.3,161.37,10500.0,119.8245,119.8394,119.7132,119.7652,10500.0
2014-07-16 11:10:00,161.38,161.44,161.25,161.25,7800.0,119.7726,119.8171,119.6761,119.6761,7800.0
2014-07-16 11:20:00,161.25,161.47,161.24,161.4,8400.0,119.6761,119.8394,119.6687,119.7874,8400.0
2014-07-16 11:30:00,161.4,161.55,161.4,161.42,13600.0,119.7874,119.8988,119.7874,119.8023,13600.0
2014-07-16 11:40:00,161.41,161.56,161.4,161.48,8100.0,119.7949,119.9062,119.7874,119.8468,8100.0
2014-07-16 11:50:00,161.51,161.58,161.49,161.56,13200.0,119.8691,119.921,119.8542,119.9062,13200.0
2014-07-16 12:00:00,161.56,161.71,161.43,161.71,13200.0,119.9062,120.0175,119.8097,120.0175,13200.0
2014-07-16 12:10:00,161.77,161.82,161.71,161.73,5000.0,120.062,120.0991,120.0175,120.0323,5000.0
2014-07-16 12:20:00,161.73,161.75,161.69,161.75,6300.0,120.0323,120.0472,120.0027,120.0472,6300.0
2014-07-16 12:30:00,161.77,161.93,161.75,161.75,15000.0,120.062,120.1808,120.0472,120.0472,15000.0
2014-07-16 12:40:00,161.77,161.93,161.75,161.83,6100.0,120.062,120.1808,120.0472,120.1066,6100.0
2014-07-16 12:50:00,161.84,161.84,161.72,161.78,8000.0,120.114,120.114,120.0249,120.0695,8000.0
2014-07-16 13:00:00,161.77,161.81,161.55,161.59,6000.0,120.062,120.0917,119.8988,119.9284,6000.0
2014-07-16 13:10:00,161.53,161.62,161.3,161.33,72700.0,119.8839,119.9507,119.7132,119.7355,72700.0
2014-07-16 13:20:00,161.31,161.34,161.21,161.32,15800.0,119.7206,119.7429,119.6464,119.7281,15800.0
2014-07-16 13:30:00,161.3,161.46,161.17,161.21,9300.0,119.7132,119.832,119.6167,119.6464,9300.0
2014-07-16 13:40:00,161.22,161.41,161.15,161.31,16700.0,119.6538,119.7949,119.6019,119.7206,16700.0
2014-07-16 13:50:00,161.31,161.49,161.29,161.49,13500.0,119.7206,119.8542,119.7058,119.8542,13500.0
2014-07-16 14:00:00,161.49,161.66,161.49,161.64,17900.0,119.8542,119.9804,119.8542,119.9656,17900.0
2014-07-16 14:10:00,161.63,161.81,161.63,161.74,14900.0,119.9581,120.0917,119.9581,120.0398,14900.0
2014-07-16 14:20:00,161.75,161.84,161.67,161.81,19600.0,120.0472,120.114,119.9878,120.0917,19600.0
2014-07-16 14:30:00,161.78,161.79,161.59,161.63,10000.0,120.0695,120.0769,119.9284,119.9581,10000.0
2014-07-16 14:40:00,161.59,161.61,161.48,161.52,19900.0,119.9284,119.9433,119.8468,119.8765,19900.0
2014-07-16 14:50:00,161.55,161.6,161.5,161.58,15900.0,119.8988,119.9359,119.8616,119.921,15900.0
2014-07-16 15:00:00,161.57,161.57,161.42,161.42,11700.0,119.9136,119.9136,119.8023,119.8023,11700.0
2014-07-16 15:10:00,161.43,161.5,161.43,161.45,15200.0,119.8097,119.8616,119.8097,119.8245,15200.0
2014-07-16 15:20:00,161.45,161.57,161.41,161.57,17400.0,119.8245,119.9136,119.7949,119.9136,17400.0
2014-07-16 15:30:00,161.57,161.59,161.5,161.53,21800.0,119.9136,119.9284,119.8616,119.8839,21800.0
2014-07-16 15:40:00,161.53,161.56,161.43,161.51,33500.0,119.8839,119.9062,119.8097,119.8691,33500.0
2014-07-16 15:50:00,161.51,161.59,161.43,161.55,51800.0,119.8691,119.9284,119.8097,119.8988,51800.0
2014-07-17 09:30:00,161.11,161.85,160.56,161.56,36000.0,119.5722,120.1214,119.164,119.9062,36000.0
2014-07-17 09:40:00,161.7,162.79,161.55,162.61,30100.0,120.0101,120.8191,119.8988,120.6855,30100.0
2014-07-17 09:50:00,162.57,162.75,162.46,162.63,26700.0,120.6558,120.7894,120.5741,120.7003,26700.0
2014-07-17 10:00:00,162.62,162.66,162.38,162.61,17100.0,120.6929,120.7226,120.5148,120.6855,17100.0
2014-07-17 10:10:00,162.61,162.9,162.48,162.71,33200.0,120.6855,120.9007,120.589,120.7597,33200.0
2014-07-17 10:20:00,162.72,162.89,162.54,162.77,12100.0,120.7671,120.8933,120.6335,120.8042,12100.0
2014-07-17 10:30:00,162.81,163.07,162.77,162.98,22100.0,120.8339,121.0269,120.8042,120.9601,22100.0
2014-07-17 10:40:00,162.95,163.02,162.87,162.9,37300.0,120.9378,120.9898,120.8784,120.9007,37300.0
2014-07-17 10:50:00,162.91,163.03,162.89,162.91,26600.0,120.9081,120.9972,120.8933,120.9081,26600.0
2014-07-17 11:00:00,162.94,163.02,162.86,162.92,16400.0,120.9304,120.9898,120.871,120.9155,16400.0
2014-07-17 11:10:00,162.9,163.01,162.86,162.91,43500.0,120.9007,120.9823,120.871,120.9081,43500.0
2014-07-17 11:20:00,162.9,163.05,162.87,162.93,44100.0,120.9007,121.012,120.8784,120.923,44100.0
2014-07-17 11:30:00,162.96,163.2,162.89,163.02,58200.0,120.9452,121.1233,120.8933,120.9898,58200.0
2014-07-17 11:40:00,163.03,163.07,162.88,163.01,37800.0,120.9972,121.0269,120.8859,120.9823,37800.0
2014-07-17 11:50:00,162.99,163.11,162.85,162.85,24100.0,120.9675,121.0566,120.8636,120.8636,24100.0
2014-07-17 12:00:00,162.84,162.92,162.55,162.64,16600.0,120.8562,120.9155,120.6409,120.7077,16600.0
2014-07-17 12:10:00,162.64,162.81,162.63,162.7,9400.0,120.7077,120.8339,120.7003,120.7523,9400.0
2014-07-17 12:20:00,162.62,162.64,162.46,162.56,6700.0,120.6929,120.7077,120.5741,120.6484,6700.0
2014-07-17 12:30:00,162.55,162.75,162.44,162.75,11600.0,120.6409,120.7894,120.5593,120.7894,11600.0
2014-07-17 12:40:00,162.73,162.73,162.45,162.45,4100.0,120.7745,120.7745,120.5667,120.5667,4100.0
2014-07-17 12:50:00,162.5,162.7,162.35,162.53,18000.0,120.6038,120.7523,120.4925,120.6261,18000.0
2014-07-17 13:00:00,162.53,162.77,162.52,162.7,10400.0,120.6261,120.8042,120.6187,120.7523,10400.0
2014-07-17 13:10:00,162.71,162.87,162.69,162.77,5300.0,120.7597,120.8784,120.7448,120.8042,5300.0
2014-07-17 13:20:00,162.69,162.69,162.49,162.49,3700.0,120.7448,120.7448,120.5964,120.5964,3700.0
2014-07-17 13:30:00,162.56,162.6,162.28,162.28,7700.0,120.6484,120.678,120.4405,120.4405,7700.0
2014-07-17 13:40:00,162.3,162.46,162.27,162.4,22600.0,120.4554,120.5741,120.4331,120.5296,22600.0
2014-07-17 13:50:00,162.41,162.48,162.3,162.48,8200.0,120.537,120.589,120.4554,120.589,8200.0
2014-07-17 14:00:00,162.45,162.45,162.1,162.1,13400.0,120.5667,120.5667,120.307,120.307,13400.0
2014-07-17 14:10:00,162.11,162.25,162.1,162.13,6900.0,120.3144,120.4183,120.307,120.3292,6900.0
2014-07-17 14:20:00,162.13,162.16,161.91,162.03,10800.0,120.3292,120.3515,120.1659,120.255,10800.0
2014-07-17 14:30:00,162.08,162.17,162.03,162.17,6900.0,120.2921,120.3589,120.255,120.3589,6900.0
2014-07-17 14:40:00,162.22,162.27,162.08,162.11,10200.0,120.396,120.4331,120.2921,120.3144,10200.0
2014-07-17 14:50:00,162.09,162.27,162.06,162.21,16800.0,120.2995,120.4331,120.2773,120.3886,16800.0
2014-07-17 15:00:00,162.21,162.21,161.74,161.74,13600.0,120.3886,120.3886,120.0398,120.0398,13600.0
2014-07-17 15:10:00,161.8,161.89,161.4,161.45,14900.0,120.0843,120.1511,119.7874,119.8245,14900.0
2014-07-17 15:20:00,161.32,161.54,161.29,161.29,12900.0,119.7281,119.8913,119.7058,119.7058,12900.0
2014-07-17 15:30:00,161.32,161.46,161.2,161.25,18500.0,119.7281,119.832,119.639,119.6761,18500.0
2014-07-17 15:40:00,161.34,161.52,161.06,161.47,49000.0,119.7429,119.8765,119.5351,119.8394,49000.0
2014-07-17 15:50:00,161.47,161.66,161.31,161.35,146600.0,119.8394,119.9804,119.7206,119.7503,146600.0
2014-07-18 09:30:00,161.82,162.49,161.62,162.41,108600.0,120.0991,120.5964,119.9507,120.537,108600.0
2014-07-18 09:40:00,162.48,162.54,162.04,162.1,25600.0,120.589,120.6335,120.2624,120.307,25600.0
2014-07-18 09:50:00,162.07,162.15,161.43,161.95,37300.0,120.2847,120.3441,119.8097,120.1956,37300.0
2014-07-18 10:00:00,161.86,161.92,161.63,161.87,12700.0,120.1288,120.1734,119.9581,120.1363,12700.0
2014-07-18 10:10:00,161.92,162.05,161.6,161.85,20300.0,120.1734,120.2698,119.9359,120.1214,20300.0
2014-07-18 10:20:00,161.8,161.9,161.72,161.8,16600.0,120.0843,120.1585,120.0249,120.0843,16600.0
2014-07-18 10:30:00,161.78,161.91,161.53,161.53,18800.0,120.0695,120.1659,119.8839,119.8839,18800.0
2014-07-18 10:40:00,161.5,161.54,161.06,161.18,28700.0,119.8616,119.8913,119.5351,119.6242,28700.0
2014-07-18 10:50:00,161.19,161.73,161.19,161.66,18300.0,119.6316,120.0323,119.6316,119.9804,18300.0
2014-07-18 11:00:00,161.72,161.98,161.68,161.73,20200.0,120.0249,120.2179,119.9952,120.0323,20200.0
2014-07-18 11:10:00,161.78,162.02,161.7,161.91,18200.0,120.0695,120.2476,120.0101,120.1659,18200.0
2014-07-18 11:20:00,161.86,161.94,161.81,161.86,14600.0,120.1288,120.1882,120.0917,120.1288,14600.0
2014-07-18 11:30:00,161.85,162.01,161.74,161.96,25800.0,120.1214,120.2402,120.0398,120.203,25800.0
2014-07-18 11:40:00,161.92,161.99,161.81,161.94,16100.0,120.1734,120.2253,120.0917,120.1882,16100.0
2014-07-18 11:50:00,161.95,161.97,161.83,161.95,12100.0,120.1956,120.2105,120.1066,120.1956,12100.0
2014-07-18 12:00:00,161.96,162.15,161.92,162.15,13600.0,120.203,120.3441,120.1734,120.3441,13600.0
2014-07-18 12:10:00,162.13,162.3,162.1,162.29,14300.0,120.3292,120.4554,120.307,120.448,14300.0
2014-07-18 12:20:00,162.3,162.48,162.3,162.35,6300.0,120.4554,120.589,120.4554,120.4925,6300.0
2014-07-18 12:30:00,162.38,162.4,162.24,162.36,12100.0,120.5148,120.5296,120.4109,120.4999,12100.0
2014-07-18 12:40:00,162.35,162.39,162.25,162.39,6900.0,120.4925,120.5222,120.4183,120.5222,6900.0
2014-07-18 12:50:00,162.37,162.47,162.28,162.46,5600.0,120.5073,120.5816,120.4405,120.5741,5600.0
2014-07-18 13:00:00,162.44,162.44,162.25,162.25,8100.0,120.5593,120.5593,120.4183,120.4183,8100.0
2014-07-18 13:10:00,162.22,162.23,162.02,162.13,5300.0,120.396,120.4034,120.2476,120.3292,5300.0
2014-07-18 13:20:00,162.08,162.12,161.95,161.95,5100.0,120.2921,120.3218,120.1956,120.1956,5100.0
2014-07-18 13:30:00,161.89,162.04,161.84,161.97,10000.0,120.1511,120.2624,120.114,120.2105,10000.0
2014-07-18 13:40:00,161.95,162.04,161.75,161.75,14700.0,120.1956,120.2624,120.0472,120.0472,14700.0
2014-07-18 13:50:00,161.79,161.98,161.79,161.91,11500.0,120.0769,120.2179,120.0769,120.1659,11500.0
2014-07-18 14:00:00,161.91,161.91,161.71,161.81,13800.0,120.1659,120.1659,120.0175,120.0917,13800.0
2014-07-18 14:10:00,161.82,161.88,161.76,161.85,11900.0,120.0991,120.1437,120.0546,120.1214,11900.0
2014-07-18 14:20:00,161.83,161.97,161.77,161.87,23300.0,120.1066,120.2105,120.062,120.1363,23300.0
2014-07-18 14:30:00,161.85,162.09,161.85,162.09,16200.0,120.1214,120.2995,120.1214,120.2995,16200.0
2014-07-18 14:40:00,162.06,162.08,161.96,162.03,12100.0,120.2773,120.2921,120.203,120.255,12100.0
2014-07-18 14:50:00,162.03,162.24,162.01,162.15,14500.0,120.255,120.4109,120.2402,120.3441,14500.0
2014-07-18 15:00:00,162.13,162.31,162.1,162.31,14000.0,120.3292,120.4628,120.307,120.4628,14000.0
2014-07-18 15:10:00,162.33,162.35,162.14,162.3,11200.0,120.4777,120.4925,120.3366,120.4554,11200.0
2014-07-18 15:20:00,162.34,162.51,162.26,162.29,14200.0,120.4851,120.6112,120.4257,120.448,14200.0
2014-07-18 15:30:00,162.25,162.36,162.18,162.22,19000.0,120.4183,120.4999,120.3663,120.396,19000.0
2014-07-18 15:40:00,162.23,162.32,162.15,162.26,27300.0,120.4034,120.4702,120.3441,120.4257,27300.0
2014-07-18 15:50:00,162.29,162.47,162.24,162.44,72800.0,120.448,120.5816,120.4109,120.5593,72800.0
2014-07-21 09:30:00,162.0,162.84,161.19,162.33,46100.0,120.2327,120.8562,119.6316,120.4777,46100.0
2014-07-21 09:40:00,162.33,162.4,161.81,162.14,10300.0,120.4777,120.5296,120.0917,120.3366,10300.0
2014-07-21 09:50:00,162.18,162.34,161.93,162.15,28600.0,120.3663,120.4851,120.1808,120.3441,28600.0
2014-07-21 10:00:00,162.16,162.59,162.03,162.37,30500.0,120.3515,120.6706,120.255,120.5073,30500.0
2014-07-21 10:10:00,162.23,162.42,161.95,162.29,21500.0,120.4034,120.5445,120.1956,120.448,21500.0
2014-07-21 10:20:00,162.28,162.43,162.11,162.43,11700.0,120.4405,120.5519,120.3144,120.5519,11700.0
2014-07-21 10:30:00,162.39,162.4,162.04,162.15,9000.0,120.5222,120.5296,120.2624,120.3441,9000.0
2014-07-21 10:40:00,162.08,162.12,161.72,162.0,11200.0,120.2921,120.3218,120.0249,120.2327,11200.0
2014-07-21 10:50:00,161.97,162.37,161.97,162.12,21100.0,120.2105,120.5073,120.2105,120.3218,21100.0
2014-07-21 11:00:00,162.02,162.6,161.89,162.53,38300.0,120.2476,120.678,120.1511,120.6261,38300.0
2014-07-21 11:10:00,162.53,162.6,162.28,162.6,11600.0,120.6261,120.678,120.4405,120.678,11600.0
2014-07-21 11:20:00,162.61,163.0,162.6,162.86,17400.0,120.6855,120.9749,120.678,120.871,17400.0
2014-07-21 11:30:00,162.84,163.18,162.76,163.04,28500.0,120.8562,121.1085,120.7968,121.0046,28500.0
2014-07-21 11:40:00,163.04,163.15,162.93,163.03,19300.0,121.0046,121.0862,120.923,120.9972,19300.0
2014-07-21 11:50:00,163.07,163.17,162.9,163.13,9500.0,121.0269,121.1011,120.9007,121.0714,9500.0
2014-07-21 12:00:00,163.12,163.21,162.99,163.06,16800.0,121.064,121.1308,120.9675,121.0194,16800.0
2014-07-21 12:10:00,163.05,163.19,163.0,163.19,9400.0,121.012,121.1159,120.9749,121.1159,9400.0
2014-07-21 12:20:00,163.17,163.27,163.0,163.03,10800.0,121.1011,121.1753,120.9749,120.9972,10800.0
2014-07-21 12:30:00,163.02,163.03,162.84,162.84,21100.0,120.9898,120.9972,120.8562,120.8562,21100.0
2014-07-21 12:40:00,162.86,162.86,162.64,162.67,10500.0,120.871,120.871,120.7077,120.73,10500.0
2014-07-21 12:50:00,162.69,162.77,162.54,162.7,8700.0,120.7448,120.8042,120.6335,120.7523,8700.0
2014-07-21 13:00:00,162.71,162.91,162.71,162.82,16900.0,120.7597,120.9081,120.7597,120.8413,16900.0
2014-07-21 13:10:00,162.86,163.02,162.78,163.02,18600.0,120.871,120.9898,120.8116,120.9898,18600.0
2014-07-21 13:20:00,163.06,163.09,162.85,162.95,31200.0,121.0194,121.0417,120.8636,120.9378,31200.0
2014-07-21 13:30:00,162.96,163.11,162.9,163.0,18400.0,120.9452,121.0566,120.9007,120.9749,18400.0
2014-07-21 13:40:00,163.0,163.23,163.0,163.19,35100.0,120.9749,121.1456,120.9749,121.1159,35100.0
2014-07-21 13:50:00,163.21,163.56,163.17,163.55,21100.0,121.1308,121.3905,121.1011,121.3831,21100.0
2014-07-21 14:00:00,163.56,163.67,163.51,163.6,20000.0,121.3905,121.4722,121.3534,121.4202,20000.0
2014-07-21 14:10:00,163.57,163.58,163.37,163.44,14700.0,121.398,121.4054,121.2495,121.3015,14700.0
2014-07-21 14:20:00,163.46,163.47,163.33,163.39,16500.0,121.3163,121.3237,121.2198,121.2644,16500.0
2014-07-21 14:30:00,163.32,163.38,163.14,163.25,25600.0,121.2124,121.2569,121.0788,121.1605,25600.0
2014-07-21 14:40:00,163.25,163.25,163.09,163.21,20200.0,121.1605,121.1605,121.0417,121.1308,20200.0
2014-07-21 14:50:00,163.18,163.21,163.03,163.12,15200.0,121.1085,121.1308,120.9972,121.064,15200.0
2014-07-21 15:00:00,163.09,163.25,163.07,163.23,24400.0,121.0417,121.1605,121.0269,121.1456,24400.0
2014-07-21 15:10:00,163.23,163.29,163.14,163.24,23900.0,121.1456,121.1901,121.0788,121.153,23900.0
2014-07-21 15:20:00,163.25,163.28,163.13,163.15,24800.0,121.1605,121.1827,121.0714,121.0862,24800.0
2014-07-21 15:30:00,163.14,163.25,163.02,163.02,37100.0,121.0788,121.1605,120.9898,120.9898,37100.0
2014-07-21 15:40:00,163.02,163.18,162.95,162.96,53500.0,120.9898,121.1085,120.9378,120.9452,53500.0
2014-07-21 15:50:00,162.98,163.19,162.94,163.0,97100.0,120.9601,121.1159,120.9304,120.9749,97100.0
2014-07-22 09:30:00,164.5,166.83,164.39,166.01,192900.0,122.0882,123.8175,122.0065,123.2089,192900.0
2014-07-22 09:40:00,166.09,167.2,165.72,165.83,78300.0,123.2682,124.0921,122.9936,123.0753,78300.0
2014-07-22 09:50:00,165.88,167.27,165.88,166.12,98100.0,123.1124,124.144,123.1124,123.2905,98100.0
2014-07-22 10:00:00,166.21,166.83,165.81,166.79,91200.0,123.3573,123.8175,123.0604,123.7878,91200.0
2014-07-22 10:10:00,166.78,167.09,166.39,167.09,49100.0,123.7803,124.0104,123.4909,124.0104,49100.0
2014-07-22 10:20:00,167.09,167.1,166.27,166.42,39400.0,124.0104,124.0178,123.4018,123.5132,39400.0
2014-07-22 10:30:00,166.4,166.77,166.07,166.26,57000.0,123.4983,123.7729,123.2534,123.3944,57000.0
2014-07-22 10:40:00,166.26,166.48,166.01,166.42,38900.0,123.3944,123.5577,123.2089,123.5132,38900.0
2014-07-22 10:50:00,166.39,166.49,166.26,166.35,35200.0,123.4909,123.5651,123.3944,123.4612,35200.0
2014-07-22 11:00:00,166.33,166.65,166.22,166.51,26900.0,123.4464,123.6839,123.3647,123.58,26900.0
2014-07-22 11:10:00,166.5,166.61,166.24,166.53,29200.0,123.5725,123.6542,123.3796,123.5948,29200.0
2014-07-22 11:20:00,166.54,166.64,166.39,166.39,19000.0,123.6022,123.6764,123.4909,123.4909,19000.0
2014-07-22 11:30:00,166.39,166.51,166.15,166.33,40400.0,123.4909,123.58,123.3128,123.4464,40400.0
2014-07-22 11:40:00,166.33,166.5,166.1,166.28,29500.0,123.4464,123.5725,123.2757,123.4093,29500.0
2014-07-22 11:50:00,166.25,166.74,166.25,166.71,33100.0,123.387,123.7507,123.387,123.7284,33100.0
2014-07-22 12:00:00,166.73,167.05,166.73,166.82,32500.0,123.7432,123.9807,123.7432,123.81,32500.0
2014-07-22 12:10:00,166.82,167.35,166.82,167.35,38800.0,123.81,124.2034,123.81,124.2034,38800.0
2014-07-22 12:20:00,167.35,167.6,167.31,167.51,53800.0,124.2034,124.3889,124.1737,124.3221,53800.0
2014-07-22 12:30:00,167.51,167.9,167.49,167.9,37700.0,124.3221,124.6116,124.3073,124.6116,37700.0
2014-07-22 12:40:00,167.91,168.03,167.61,167.73,51700.0,124.619,124.7081,124.3964,124.4854,51700.0
2014-07-22 12:50:00,167.75,167.76,167.52,167.61,21700.0,124.5003,124.5077,124.3296,124.3964,21700.0
2014-07-22 13:00:00,167.61,167.67,167.3,167.43,24800.0,124.3964,124.4409,124.1663,124.2628,24800.0
2014-07-22 13:10:00,167.45,167.57,167.4,167.52,21000.0,124.2776,124.3667,124.2405,124.3296,21000.0
2014-07-22 13:20:00,167.51,167.69,167.1,167.29,108400.0,124.3221,124.4557,124.0178,124.1589,108400.0
2014-07-22 13:30:00,167.3,167.47,167.28,167.37,33500.0,124.1663,124.2924,124.1514,124.2182,33500.0
2014-07-22 13:40:00,167.33,167.37,166.87,167.01,22700.0,124.1885,124.2182,123.8471,123.951,22700.0
2014-07-22 13:50:00,167.01,167.17,166.94,167.08,14900.0,123.951,124.0698,123.8991,124.003,14900.0
2014-07-22 14:00:00,167.11,167.17,166.94,167.11,18400.0,124.0253,124.0698,123.8991,124.0253,18400.0
2014-07-22 14:10:00,167.09,167.16,167.0,167.06,23200.0,124.0104,124.0624,123.9436,123.9882,23200.0
2014-07-22 14:20:00,167.04,167.21,166.91,167.13,27000.0,123.9733,124.0995,123.8768,124.0401,27000.0
2014-07-22 14:30:00,167.13,167.32,167.0,167.28,24800.0,124.0401,124.1811,123.9436,124.1514,24800.0
2014-07-22 14:40:00,167.22,167.25,166.98,167.13,24600.0,124.1069,124.1292,123.9288,124.0401,24600.0
2014-07-22 14:50:00,167.13,167.24,166.99,167.18,24700.0,124.0401,124.1217,123.9362,124.0772,24700.0
2014-07-22 15:00:00,167.18,167.57,167.14,167.42,24400.0,124.0772,124.3667,124.0475,124.2553,24400.0
2014-07-22 15:10:00,167.45,167.78,167.31,167.76,32600.0,124.2776,124.5225,124.1737,124.5077,32600.0
2014-07-22 15:20:00,167.72,168.0,167.72,168.0,47700.0,124.478,124.6858,124.478,124.6858,47700.0
2014-07-22 15:30:00,168.02,168.18,167.74,167.84,80400.0,124.7006,124.8194,124.4928,124.5671,80400.0
2014-07-22 15:40:00,167.86,167.95,167.66,167.92,66000.0,124.5819,124.6487,124.4335,124.6264,66000.0
2014-07-22 15:50:00,167.95,168.12,167.76,167.85,125600.0,124.6487,124.7749,124.5077,124.5745,125600.0
2014-07-23 09:30:00,167.76,168.75,167.54,167.79,72200.0,124.5077,125.2424,124.3444,124.5299,72200.0
2014-07-23 09:40:00,167.93,167.98,167.26,167.72,26500.0,124.6338,124.671,124.1366,124.478,26500.0
2014-07-23 09:50:00,167.76,168.24,167.76,168.07,33100.0,124.5077,124.8639,124.5077,124.7378,33100.0
2014-07-23 10:00:00,168.03,168.26,167.86,167.9,39200.0,124.7081,124.8788,124.5819,124.6116,39200.0
2014-07-23 10:10:00,167.89,168.22,167.71,168.12,42500.0,124.6042,124.8491,124.4706,124.7749,42500.0
2014-07-23 10:20:00,168.13,168.63,168.13,168.49,45800.0,124.7823,125.1534,124.7823,125.0495,45800.0
2014-07-23 10:30:00,168.52,168.95,168.48,168.86,89000.0,125.0717,125.3909,125.042,125.3241,89000.0
2014-07-23 10:40:00,168.86,169.21,168.82,168.82,58300.0,125.3241,125.5838,125.2944,125.2944,58300.0
2014-07-23 10:50:00,168.79,168.85,168.24,168.3,19100.0,125.2721,125.3167,124.8639,124.9085,19100.0
2014-07-23 11:00:00,168.29,168.49,168.15,168.32,23500.0,124.901,125.0495,124.7971,124.9233,23500.0
2014-07-23 11:10:00,168.34,168.34,168.06,168.06,17400.0,124.9381,124.9381,124.7303,124.7303,17400.0
2014-07-23 11:20:00,168.03,168.12,168.0,168.03,17900.0,124.7081,124.7749,124.6858,124.7081,17900.0
2014-07-23 11:30:00,168.04,168.15,167.81,167.88,17200.0,124.7155,124.7971,124.5448,124.5967,17200.0
2014-07-23 11:40:00,167.9,168.03,167.9,167.98,16800.0,124.6116,124.7081,124.6116,124.671,16800.0
2014-07-23 11:50:00,167.99,168.0,167.73,167.73,23200.0,124.6784,124.6858,124.4854,124.4854,23200.0
2014-07-23 12:00:00,167.77,167.9,167.68,167.74,20600.0,124.5151,124.6116,124.4483,124.4928,20600.0
2014-07-23 12:10:00,167.73,167.88,167.63,167.67,17000.0,124.4854,124.5967,124.4112,124.4409,17000.0
2014-07-23 12:20:00,167.67,167.73,167.5,167.51,18100.0,124.4409,124.4854,124.3147,124.3221,18100.0
2014-07-23 12:30:00,167.54,167.67,167.36,167.44,12500.0,124.3444,124.4409,124.2108,124.2702,12500.0
2014-07-23 12:40:00,167.45,167.5,167.26,167.29,22100.0,124.2776,124.3147,124.1366,124.1589,22100.0
2014-07-23 12:50:00,167.34,167.5,167.22,167.45,14300.0,124.196,124.3147,124.1069,124.2776,14300.0
2014-07-23 13:00:00,167.49,167.77,167.49,167.7,18500.0,124.3073,124.5151,124.3073,124.4631,18500.0
2014-07-23 13:10:00,167.76,167.84,167.71,167.78,14900.0,124.5077,124.5671,124.4706,124.5225,14900.0
2014-07-23 13:20:00,167.79,167.91,167.78,167.85,26200.0,124.5299,124.619,124.5225,124.5745,26200.0
2014-07-23 13:30:00,167.85,167.94,167.81,167.91,26300.0,124.5745,124.6413,124.5448,124.619,26300.0
2014-07-23 13:40:00,167.9,168.0,167.87,167.9,17600.0,124.6116,124.6858,124.5893,124.6116,17600.0
2014-07-23 13:50:00,167.9,168.22,167.87,168.22,18300.0,124.6116,124.8491,124.5893,124.8491,18300.0
2014-07-23 14:00:00,168.21,168.56,168.2,168.53,43400.0,124.8417,125.1014,124.8342,125.0792,43400.0
2014-07-23 14:10:00,168.53,168.67,168.46,168.47,64100.0,125.0792,125.1831,125.0272,125.0346,64100.0
2014-07-23 14:20:00,168.47,168.55,168.27,168.54,17700.0,125.0346,125.094,124.8862,125.0866,17700.0
2014-07-23 14:30:00,168.55,168.74,168.43,168.47,35600.0,125.094,125.235,125.0049,125.0346,35600.0
2014-07-23 14:40:00,168.46,168.63,168.46,168.58,23300.0,125.0272,125.1534,125.0272,125.1163,23300.0
2014-07-23 14:50:00,168.54,168.54,168.23,168.25,20300.0,125.0866,125.0866,124.8565,124.8713,20300.0
2014-07-23 15:00:00,168.24,168.26,168.0,168.05,31800.0,124.8639,124.8788,124.6858,124.7229,31800.0
2014-07-23 15:10:00,168.04,168.17,167.94,167.95,17600.0,124.7155,124.812,124.6413,124.6487,17600.0
2014-07-23 15:20:00,167.94,167.96,167.78,167.81,17400.0,124.6413,124.6561,124.5225,124.5448,17400.0
2014-07-23 15:30:00,167.81,167.98,167.8,167.96,29600.0,124.5448,124.671,124.5374,124.6561,29600.0
2014-07-23 15:40:00,167.98,168.08,167.92,168.07,56500.0,124.671,124.7452,124.6264,124.7378,56500.0
2014-07-23 15:50:00,168.08,168.25,168.0,168.07,122300.0,124.7452,124.8713,124.6858,124.7378,122300.0
2014-07-24 09:30:00,168.53,168.81,167.82,168.04,36900.0,125.0792,125.287,124.5522,124.7155,36900.0
2014-07-24 09:40:00,168.02,168.86,167.85,168.53,29000.0,124.7006,125.3241,124.5745,125.0792,29000.0
2014-07-24 09:50:00,168.59,168.83,168.14,168.24,28600.0,125.1237,125.3018,124.7897,124.8639,28600.0
2014-07-24 10:00:00,168.31,168.53,168.08,168.48,38900.0,124.9159,125.0792,124.7452,125.042,38900.0
2014-07-24 10:10:00,168.52,168.52,168.25,168.29,26900.0,125.0717,125.0717,124.8713,124.901,26900.0
2014-07-24 10:20:00,168.29,168.46,168.21,168.37,22700.0,124.901,125.0272,124.8417,124.9604,22700.0
2014-07-24 10:30:00,168.41,168.41,168.12,168.17,13700.0,124.9901,124.9901,124.7749,124.812,13700.0
2014-07-24 10:40:00,168.13,168.41,168.13,168.16,12900.0,124.7823,124.9901,124.7823,124.8045,12900.0
2014-07-24 10:50:00,168.18,168.22,168.0,168.13,22600.0,124.8194,124.8491,124.6858,124.7823,22600.0
2014-07-24 11:00:00,168.14,168.33,168.03,168.22,34100.0,124.7897,124.9307,124.7081,124.8491,34100.0
2014-07-24 11:10:00,168.22,168.45,168.2,168.33,20300.0,124.8491,125.0198,124.8342,124.9307,20300.0
2014-07-24 11:20:00,168.37,168.47,168.27,168.38,21800.0,124.9604,125.0346,124.8862,124.9678,21800.0
2014-07-24 11:30:00,168.37,168.61,168.34,168.4,15900.0,124.9604,125.1385,124.9381,124.9827,15900.0
2014-07-24 11:40:00,168.34,168.42,168.21,168.35,9400.0,124.9381,124.9975,124.8417,124.9456,9400.0
2014-07-24 11:50:00,168.37,168.38,168.25,168.29,21400.0,124.9604,124.9678,124.8713,124.901,21400.0
2014-07-24 12:00:00,168.3,168.47,168.29,168.45,23300.0,124.9085,125.0346,124.901,125.0198,23300.0
2014-07-24 12:10:00,168.5,168.79,168.45,168.74,24200.0,125.0569,125.2721,125.0198,125.235,24200.0
2014-07-24 12:20:00,168.76,168.84,168.66,168.84,32900.0,125.2499,125.3092,125.1756,125.3092,32900.0
2014-07-24 12:30:00,168.84,169.0,168.76,168.78,20200.0,125.3092,125.428,125.2499,125.2647,20200.0
2014-07-24 12:40:00,168.79,168.99,168.77,168.88,17800.0,125.2721,125.4206,125.2573,125.3389,17800.0
2014-07-24 12:50:00,168.89,168.9,168.78,168.84,14300.0,125.3463,125.3538,125.2647,125.3092,14300.0
2014-07-24 13:00:00,168.85,168.89,168.74,168.77,33600.0,125.3167,125.3463,125.235,125.2573,33600.0
2014-07-24 13:10:00,168.8,169.16,168.8,169.07,44800.0,125.2795,125.5467,125.2795,125.4799,44800.0
2014-07-24 13:20:00,169.07,169.31,169.05,169.31,20400.0,125.4799,125.6581,125.4651,125.6581,20400.0
2014-07-24 13:30:00,169.28,169.36,169.21,169.33,22700.0,125.6358,125.6952,125.5838,125.6729,22700.0
2014-07-24 13:40:00,169.33,169.42,169.3,169.35,14100.0,125.6729,125.7397,125.6506,125.6877,14100.0
2014-07-24 13:50:00,169.35,169.6,169.35,169.48,24300.0,125.6877,125.8733,125.6877,125.7842,24300.0
2014-07-24 14:00:00,169.46,169.5,169.4,169.45,22000.0,125.7694,125.7991,125.7248,125.762,22000.0
2014-07-24 14:10:00,169.46,169.55,169.43,169.5,25900.0,125.7694,125.8362,125.7471,125.7991,25900.0
2014-07-24 14:20:00,169.49,169.69,169.48,169.69,28500.0,125.7916,125.9401,125.7842,125.9401,28500.0
2014-07-24 14:30:00,169.68,169.72,169.64,169.67,37900.0,125.9327,125.9623,125.903,125.9252,37900.0
2014-07-24 14:40:00,169.66,169.76,169.42,169.43,29000.0,125.9178,125.992,125.7397,125.7471,29000.0
2014-07-24 14:50:00,169.4,169.56,169.32,169.41,23200.0,125.7248,125.8436,125.6655,125.7323,23200.0
2014-07-24 15:00:00,169.43,169.45,169.34,169.44,21800.0,125.7471,125.762,125.6803,125.7545,21800.0
2014-07-24 15:10:00,169.43,169.57,169.37,169.53,33900.0,125.7471,125.851,125.7026,125.8213,33900.0
2014-07-24 15:20:00,169.53,169.67,169.49,169.61,51000.0,125.8213,125.9252,125.7916,125.8807,51000.0
2014-07-24 15:30:00,169.61,169.95,169.6,169.89,63200.0,125.8807,126.133,125.8733,126.0885,63200.0
2014-07-24 15:40:00,169.87,170.12,169.84,170.12,119400.0,126.0737,126.2592,126.0514,126.2592,119400.0
2014-07-24 15:50:00,170.08,170.1,169.93,169.97,134100.0,126.2295,126.2444,126.1182,126.1479,134100.0
2014-07-25 09:30:00,169.33,169.97,169.19,169.58,42400.0,125.6729,126.1479,125.569,125.8584,42400.0
2014-07-25 09:40:00,169.64,169.92,169.53,169.81,34400.0,125.903,126.1108,125.8213,126.0291,34400.0
2014-07-25 09:50:00,169.81,170.09,169.78,169.95,43900.0,126.0291,126.237,126.0069,126.133,43900.0
2014-07-25 10:00:00,169.98,170.15,169.78,169.88,24700.0,126.1553,126.2815,126.0069,126.0811,24700.0
2014-07-25 10:10:00,169.9,170.19,169.88,170.19,25000.0,126.0959,126.3112,126.0811,126.3112,25000.0
2014-07-25 10:20:00,170.14,170.39,170.0,170.13,26300.0,126.2741,126.4596,126.1702,126.2666,26300.0
2014-07-25 10:30:00,170.14,170.4,170.07,170.39,18500.0,126.2741,126.467,126.2221,126.4596,18500.0
2014-07-25 10:40:00,170.33,170.69,170.28,170.63,24100.0,126.4151,126.6823,126.378,126.6377,24100.0
2014-07-25 10:50:00,170.65,170.69,170.3,170.47,32000.0,126.6526,126.6823,126.3928,126.519,32000.0
2014-07-25 11:00:00,170.47,170.54,170.13,170.39,44800.0,126.519,126.5709,126.2666,126.4596,44800.0
2014-07-25 11:10:00,170.36,170.4,169.99,170.16,39600.0,126.4373,126.467,126.1627,126.2889,39600.0
2014-07-25 11:20:00,170.16,170.22,170.09,170.12,45200.0,126.2889,126.3334,126.237,126.2592,45200.0
2014-07-25 11:30:00,170.1,170.18,170.0,170.16,17500.0,126.2444,126.3037,126.1702,126.2889,17500.0
2014-07-25 11:40:00,170.16,170.38,170.09,170.34,29300.0,126.2889,126.4522,126.237,126.4225,29300.0
2014-07-25 11:50:00,170.37,170.63,170.29,170.49,62400.0,126.4448,126.6377,126.3854,126.5338,62400.0
2014-07-25 12:00:00,170.44,170.51,170.24,170.27,82700.0,126.4967,126.5487,126.3483,126.3705,82700.0
2014-07-25 12:10:00,170.28,170.3,170.13,170.18,51600.0,126.378,126.3928,126.2666,126.3037,51600.0
2014-07-25 12:20:00,170.12,170.18,170.06,170.1,75100.0,126.2592,126.3037,126.2147,126.2444,75100.0
2014-07-25 12:30:00,170.1,170.15,169.97,170.1,50100.0,126.2444,126.2815,126.1479,126.2444,50100.0
2014-07-25 12:40:00,170.07,170.35,169.97,170.01,94000.0,126.2221,126.4299,126.1479,126.1776,94000.0
2014-07-25 12:50:00,170.0,170.03,169.93,170.0,25900.0,126.1702,126.1924,126.1182,126.1702,25900.0
2014-07-25 13:00:00,170.0,170.11,169.93,169.96,55100.0,126.1702,126.2518,126.1182,126.1405,55100.0
2014-07-25 13:10:00,169.96,170.05,169.81,169.96,35400.0,126.1405,126.2073,126.0291,126.1405,35400.0
2014-07-25 13:20:00,169.95,170.1,169.86,169.92,42000.0,126.133,126.2444,126.0663,126.1108,42000.0
2014-07-25 13:30:00,169.92,169.99,169.9,169.92,53800.0,126.1108,126.1627,126.0959,126.1108,53800.0
2014-07-25 13:40:00,169.91,169.95,169.75,169.84,62500.0,126.1034,126.133,125.9846,126.0514,62500.0
2014-07-25 13:50:00,169.85,170.01,169.78,169.85,49000.0,126.0588,126.1776,126.0069,126.0588,49000.0
2014-07-25 14:00:00,169.84,169.89,169.55,169.61,57400.0,126.0514,126.0885,125.8362,125.8807,57400.0
2014-07-25 14:10:00,169.62,169.8,169.51,169.8,52900.0,125.8881,126.0217,125.8065,126.0217,52900.0
2014-07-25 14:20:00,169.8,170.1,169.76,170.01,49400.0,126.0217,126.2444,125.992,126.1776,49400.0
2014-07-25 14:30:00,170.02,170.09,169.83,169.88,28600.0,126.185,126.237,126.044,126.0811,28600.0
2014-07-25 14:40:00,169.9,169.97,169.85,169.93,19500.0,126.0959,126.1479,126.0588,126.1182,19500.0
2014-07-25 14:50:00,169.93,169.93,169.7,169.78,26100.0,126.1182,126.1182,125.9475,126.0069,26100.0
2014-07-25 15:00:00,169.8,169.86,169.67,169.82,25900.0,126.0217,126.0663,125.9252,126.0366,25900.0
2014-07-25 15:10:00,169.85,170.0,169.8,169.96,40500.0,126.0588,126.1702,126.0217,126.1405,40500.0
2014-07-25 15:20:00,169.95,170.04,169.81,169.81,38000.0,126.133,126.1998,126.0291,126.0291,38000.0
2014-07-25 15:30:00,169.83,169.83,169.6,169.72,53500.0,126.044,126.044,125.8733,125.9623,53500.0
2014-07-25 15:40:00,169.71,169.86,169.68,169.85,47200.0,125.9549,126.0663,125.9327,126.0588,47200.0
2014-07-25 15:50:00,169.85,170.07,169.77,170.05,143300.0,126.0588,126.2221,125.9995,126.2073,143300.0
2014-07-28 09:30:00,169.99,170.57,169.27,169.27,63100.0,126.1627,126.5932,125.6284,125.6284,63100.0
2014-07-28 09:40:00,169.26,169.39,168.3,168.36,55700.0,125.6209,125.7174,124.9085,124.953,55700.0
2014-07-28 09:50:00,168.39,169.07,168.39,169.03,28400.0,124.9752,125.4799,124.9752,125.4502,28400.0
2014-07-28 10:00:00,169.01,169.26,168.69,168.91,42700.0,125.4354,125.6209,125.1979,125.3612,42700.0
2014-07-28 10:10:00,168.82,169.23,168.82,169.2,40900.0,125.2944,125.5987,125.2944,125.5764,40900.0
2014-07-28 10:20:00,169.16,169.51,169.08,169.42,184900.0,125.5467,125.8065,125.4874,125.7397,184900.0
2014-07-28 10:30:00,169.43,169.43,168.89,169.1,26100.0,125.7471,125.7471,125.3463,125.5022,26100.0
2014-07-28 10:40:00,169.11,169.18,169.0,169.0,22900.0,125.5096,125.5616,125.428,125.428,22900.0
2014-07-28 10:50:00,169.0,169.1,168.96,169.01,25800.0,125.428,125.5022,125.3983,125.4354,25800.0
2014-07-28 11:00:00,169.03,169.15,168.93,169.06,26800.0,125.4502,125.5393,125.376,125.4725,26800.0
2014-07-28 11:10:00,169.06,169.22,168.91,169.02,10000.0,125.4725,125.5913,125.3612,125.4428,10000.0
2014-07-28 11:20:00,169.02,169.06,168.72,168.98,32800.0,125.4428,125.4725,125.2202,125.4131,32800.0
2014-07-28 11:30:00,168.94,169.06,168.83,168.87,15500.0,125.3834,125.4725,125.3018,125.3315,15500.0
2014-07-28 11:40:00,168.92,169.07,168.71,169.07,11800.0,125.3686,125.4799,125.2127,125.4799,11800.0
2014-07-28 11:50:00,169.07,169.42,169.05,169.4,22100.0,125.4799,125.7397,125.4651,125.7248,22100.0
2014-07-28 12:00:00,169.38,169.49,169.32,169.48,13300.0,125.71,125.7916,125.6655,125.7842,13300.0
2014-07-28 12:10:00,169.48,169.53,169.33,169.43,13400.0,125.7842,125.8213,125.6729,125.7471,13400.0
2014-07-28 12:20:00,169.44,169.44,169.2,169.2,16900.0,125.7545,125.7545,125.5764,125.5764,16900.0
2014-07-28 12:30:00,169.2,169.4,169.17,169.31,17300.0,125.5764,125.7248,125.5541,125.6581,17300.0
2014-07-28 12:40:00,169.3,169.36,169.17,169.31,10700.0,125.6506,125.6952,125.5541,125.6581,10700.0
2014-07-28 12:50:00,169.32,169.4,169.17,169.33,10900.0,125.6655,125.7248,125.5541,125.6729,10900.0
2014-07-28 13:00:00,169.27,169.43,169.19,169.43,24200.0,125.6284,125.7471,125.569,125.7471,24200.0
2014-07-28 13:10:00,169.45,169.77,169.45,169.75,16800.0,125.762,125.9995,125.762,125.9846,16800.0
2014-07-28 13:20:00,169.76,169.89,169.66,169.73,21100.0,125.992,126.0885,125.9178,125.9698,21100.0
2014-07-28 13:30:00,169.75,170.09,169.75,170.09,19100.0,125.9846,126.237,125.9846,126.237,19100.0
2014-07-28 13:40:00,170.08,170.09,169.94,170.06,42000.0,126.2295,126.237,126.1256,126.2147,42000.0
2014-07-28 13:50:00,170.07,170.21,169.97,170.1,50700.0,126.2221,126.326,126.1479,126.2444,50700.0
2014-07-28 14:00:00,170.13,170.19,170.03,170.18,28000.0,126.2666,126.3112,126.1924,126.3037,28000.0
2014-07-28 14:10:00,170.19,170.27,170.02,170.18,30600.0,126.3112,126.3705,126.185,126.3037,30600.0
2014-07-28 14:20:00,170.18,170.18,170.0,170.1,26700.0,126.3037,126.3037,126.1702,126.2444,26700.0
2014-07-28 14:30:00,170.1,170.22,170.01,170.16,34600.0,126.2444,126.3334,126.1776,126.2889,34600.0
2014-07-28 14:40:00,170.17,170.31,170.16,170.25,59100.0,126.2963,126.4002,126.2889,126.3557,59100.0
2014-07-28 14:50:00,170.26,170.32,170.17,170.26,96800.0,126.3631,126.4077,126.2963,126.3631,96800.0
2014-07-28 15:00:00,170.26,170.38,170.23,170.32,35400.0,126.3631,126.4522,126.3409,126.4077,35400.0
2014-07-28 15:10:00,170.32,170.4,170.21,170.29,26700.0,126.4077,126.467,126.326,126.3854,26700.0
2014-07-28 15:20:00,170.28,170.31,170.24,170.25,25800.0,126.378,126.4002,126.3483,126.3557,25800.0
2014-07-28 15:30:00,170.26,170.43,170.24,170.26,26800.0,126.3631,126.4893,126.3483,126.3631,26800.0
2014-07-28 15:40:00,170.26,170.34,170.12,170.12,62400.0,126.3631,126.4225,126.2592,126.2592,62400.0
2014-07-28 15:50:00,170.11,170.12,169.94,169.99,181100.0,126.2518,126.2592,126.1256,126.1627,181100.0
2014-07-29 09:30:00,170.5,170.5,169.78,170.05,43700.0,126.5412,126.5412,126.0069,126.2073,43700.0
2014-07-29 09:40:00,169.84,170.38,169.58,170.2,41300.0,126.0514,126.4522,125.8584,126.3186,41300.0
2014-07-29 09:50:00,170.17,170.41,170.05,170.13,43000.0,126.2963,126.4744,126.2073,126.2666,43000.0
2014-07-29 10:00:00,170.24,170.39,170.06,170.37,26300.0,126.3483,126.4596,126.2147,126.4448,26300.0
2014-07-29 10:10:00,170.3,170.42,170.2,170.23,12900.0,126.3928,126.4819,126.3186,126.3409,12900.0
2014-07-29 10:20:00,170.2,170.34,170.15,170.2,10100.0,126.3186,126.4225,126.2815,126.3186,10100.0
2014-07-29 10:30:00,170.17,170.23,170.0,170.18,12400.0,126.2963,126.3409,126.1702,126.3037,12400.0
2014-07-29 10:40:00,170.14,170.31,170.05,170.29,20200.0,126.2741,126.4002,126.2073,126.3854,20200.0
2014-07-29 10:50:00,170.24,170.24,170.0,170.0,8400.0,126.3483,126.3483,126.1702,126.1702,8400.0
2014-07-29 11:00:00,169.97,170.0,169.39,169.48,11900.0,126.1479,126.1702,125.7174,125.7842,11900.0
2014-07-29 11:10:00,169.44,169.65,169.24,169.61,11700.0,125.7545,125.9104,125.6061,125.8807,11700.0
2014-07-29 11:20:00,169.57,169.82,169.55,169.75,12700.0,125.851,126.0366,125.8362,125.9846,12700.0
2014-07-29 11:30:00,169.72,169.72,169.48,169.58,8700.0,125.9623,125.9623,125.7842,125.8584,8700.0
2014-07-29 11:40:00,169.6,169.74,169.56,169.7,23100.0,125.8733,125.9772,125.8436,125.9475,23100.0
2014-07-29 11:50:00,169.71,169.85,169.55,169.85,16200.0,125.9549,126.0588,125.8362,126.0588,16200.0
2014-07-29 12:00:00,169.84,169.86,169.71,169.83,6900.0,126.0514,126.0663,125.9549,126.044,6900.0
2014-07-29 12:10:00,169.79,170.0,169.79,169.95,12900.0,126.0143,126.1702,126.0143,126.133,12900.0
2014-07-29 12:20:00,169.97,170.19,169.94,170.15,9500.0,126.1479,126.3112,126.1256,126.2815,9500.0
2014-07-29 12:30:00,170.18,170.35,170.13,170.31,9400.0,126.3037,126.4299,126.2666,126.4002,9400.0
2014-07-29 12:40:00,170.31,170.56,170.22,170.56,24300.0,126.4002,126.5858,126.3334,126.5858,24300.0
2014-07-29 12:50:00,170.55,170.57,170.5,170.54,5600.0,126.5784,126.5932,126.5412,126.5709,5600.0
2014-07-29 13:00:00,170.55,170.66,170.54,170.62,13600.0,126.5784,126.66,126.5709,126.6303,13600.0
2014-07-29 13:10:00,170.62,170.62,170.34,170.38,9600.0,126.6303,126.6303,126.4225,126.4522,9600.0
2014-07-29 13:20:00,170.43,170.58,170.41,170.44,9500.0,126.4893,126.6006,126.4744,126.4967,9500.0
2014-07-29 13:30:00,170.41,170.44,170.29,170.29,6300.0,126.4744,126.4967,126.3854,126.3854,6300.0
2014-07-29 13:40:00,170.29,170.41,170.29,170.39,6500.0,126.3854,126.4744,126.3854,126.4596,6500.0
2014-07-29 13:50:00,170.38,170.58,170.36,170.56,8200.0,126.4522,126.6006,126.4373,126.5858,8200.0
2014-07-29 14:00:00,170.56,170.58,170.49,170.5,6200.0,126.5858,126.6006,126.5338,126.5412,6200.0
2014-07-29 14:10:00,170.5,170.61,170.4,170.41,16300.0,126.5412,126.6229,126.467,126.4744,16300.0
2014-07-29 14:20:00,170.43,170.48,170.01,170.22,12800.0,126.4893,126.5264,126.1776,126.3334,12800.0
2014-07-29 14:30:00,170.23,170.3,170.13,170.19,10100.0,126.3409,126.3928,126.2666,126.3112,10100.0
2014-07-29 14:40:00,170.19,170.25,170.08,170.18,9900.0,126.3112,126.3557,126.2295,126.3037,9900.0
2014-07-29 14:50:00,170.16,170.17,169.99,170.04,10300.0,126.2889,126.2963,126.1627,126.1998,10300.0
2014-07-29 15:00:00,170.0,170.09,169.9,170.02,17200.0,126.1702,126.237,126.0959,126.185,17200.0
2014-07-29 15:10:00,170.01,170.08,169.88,169.89,22100.0,126.1776,126.2295,126.0811,126.0885,22100.0
2014-07-29 15:20:00,169.89,169.94,169.65,169.67,35100.0,126.0885,126.1256,125.9104,125.9252,35100.0
2014-07-29 15:30:00,169.68,169.73,169.45,169.71,36400.0,125.9327,125.9698,125.762,125.9549,36400.0
2014-07-29 15:40:00,169.7,169.79,169.38,169.72,37400.0,125.9475,126.0143,125.71,125.9623,37400.0
2014-07-29 15:50:00,169.69,169.7,169.34,169.38,103100.0,125.9401,125.9475,125.6803,125.71,103100.0
2014-07-30 09:30:00,170.24,170.49,169.85,169.93,34700.0,126.3483,126.5338,126.0588,126.1182,34700.0
2014-07-30 09:40:00,169.93,170.24,169.64,169.64,18300.0,126.1182,126.3483,125.903,125.903,18300.0
2014-07-30 09:50:00,169.72,169.86,169.35,169.46,27500.0,125.9623,126.0663,125.6877,125.7694,27500.0
2014-07-30 10:00:00,169.41,169.73,168.84,168.92,36800.0,125.7323,125.9698,125.3092,125.3686,36800.0
2014-07-30 10:10:00,168.92,169.25,168.92,169.18,16300.0,125.3686,125.6135,125.3686,125.5616,16300.0
2014-07-30 10:20:00,169.18,169.33,169.13,169.2,12400.0,125.5616,125.6729,125.5245,125.5764,12400.0
2014-07-30 10:30:00,169.22,169.53,169.15,169.45,39700.0,125.5913,125.8213,125.5393,125.762,39700.0
2014-07-30 10:40:00,169.5,169.51,168.98,169.32,16700.0,125.7991,125.8065,125.4131,125.6655,16700.0
2014-07-30 10:50:00,169.24,169.43,169.06,169.26,14700.0,125.6061,125.7471,125.4725,125.6209,14700.0
2014-07-30 11:00:00,169.26,169.34,168.89,169.23,11900.0,125.6209,125.6803,125.3463,125.5987,11900.0
2014-07-30 11:10:00,169.17,169.68,169.17,169.68,16900.0,125.5541,125.9327,125.5541,125.9327,16900.0
2014-07-30 11:20:00,169.67,170.3,169.67,169.99,27800.0,125.9252,126.3928,125.9252,126.1627,27800.0
2014-07-30 11:30:00,169.99,170.09,169.67,169.67,11100.0,126.1627,126.237,125.9252,125.9252,11100.0
2014-07-30 11:40:00,169.63,169.73,169.41,169.49,11900.0,125.8955,125.9698,125.7323,125.7916,11900.0
2014-07-30 11:50:00,169.52,169.59,169.17,169.27,6000.0,125.8139,125.8659,125.5541,125.6284,6000.0
2014-07-30 12:00:00,169.28,169.46,169.2,169.31,10800.0,125.6358,125.7694,125.5764,125.6581,10800.0
2014-07-30 12:10:00,169.32,169.66,169.3,169.62,9600.0,125.6655,125.9178,125.6506,125.8881,9600.0
2014-07-30 12:20:00,169.61,169.9,169.58,169.68,17500.0,125.8807,126.0959,125.8584,125.9327,17500.0
2014-07-30 12:30:00,169.71,169.93,169.64,169.93,10400.0,125.9549,126.1182,125.903,126.1182,10400.0
2014-07-30 12:40:00,169.88,169.94,169.82,169.94,8600.0,126.0811,126.1256,126.0366,126.1256,8600.0
2014-07-30 12:50:00,169.94,170.07,169.89,170.04,7200.0,126.1256,126.2221,126.0885,126.1998,7200.0
2014-07-30 13:00:00,169.99,169.99,169.7,169.7,8900.0,126.1627,126.1627,125.9475,125.9475,8900.0
2014-07-30 13:10:00,169.66,169.81,169.55,169.55,7000.0,125.9178,126.0291,125.8362,125.8362,7000.0
2014-07-30 13:20:00,169.57,169.77,169.41,169.6,12100.0,125.851,125.9995,125.7323,125.8733,12100.0
2014-07-30 13:30:00,169.55,169.94,169.51,169.87,31700.0,125.8362,126.1256,125.8065,126.0737,31700.0
2014-07-30 13:40:00,169.87,169.98,169.73,169.88,10100.0,126.0737,126.1553,125.9698,126.0811,10100.0
2014-07-30 13:50:00,169.91,170.17,169.84,170.13,9500.0,126.1034,126.2963,126.0514,126.2666,9500.0
2014-07-30 14:00:00,170.03,170.67,169.59,170.66,39700.0,126.1924,126.6674,125.8659,126.66,39700.0
2014-07-30 14:10:00,170.65,171.36,170.65,171.24,48800.0,126.6526,127.1795,126.6526,127.0905,48800.0
2014-07-30 14:20:00,171.22,171.22,170.8,170.94,24400.0,127.0756,127.0756,126.7639,126.8678,24400.0
2014-07-30 14:30:00,170.93,170.99,170.58,170.69,19400.0,126.8604,126.9049,126.6006,126.6823,19400.0
2014-07-30 14:40:00,170.66,170.79,170.28,170.38,22200.0,126.66,126.7565,126.378,126.4522,22200.0
2014-07-30 14:50:00,170.4,170.52,170.28,170.4,23100.0,126.467,126.5561,126.378,126.467,23100.0
2014-07-30 15:00:00,170.37,170.37,170.05,170.2,16200.0,126.4448,126.4448,126.2073,126.3186,16200.0
2014-07-30 15:10:00,170.21,170.35,169.99,170.31,29800.0,126.326,126.4299,126.1627,126.4002,29800.0
2014-07-30 15:20:00,170.32,170.33,170.12,170.17,32700.0,126.4077,126.4151,126.2592,126.2963,32700.0
2014-07-30 15:30:00,170.16,170.58,170.16,170.43,33400.0,126.2889,126.6006,126.2889,126.4893,33400.0
2014-07-30 15:40:00,170.45,170.47,170.21,170.3,27200.0,126.5041,126.519,126.326,126.3928,27200.0
2014-07-30 15:50:00,170.31,170.32,170.19,170.2,48200.0,126.4002,126.4077,126.3112,126.3186,48200.0
2014-07-31 09:30:00,169.08,169.24,168.14,168.56,67100.0,125.4874,125.6061,124.7897,125.1014,67100.0
2014-07-31 09:40:00,168.6,169.15,168.46,168.91,36400.0,125.1311,125.5393,125.0272,125.3612,36400.0
2014-07-31 09:50:00,169.1,169.15,168.46,168.59,34400.0,125.5022,125.5393,125.0272,125.1237,34400.0
2014-07-31 10:00:00,168.59,168.59,168.27,168.37,24800.0,125.1237,125.1237,124.8862,124.9604,24800.0
2014-07-31 10:10:00,168.33,168.64,168.1,168.3,56000.0,124.9307,125.1608,124.76,124.9085,56000.0
2014-07-31 10:20:00,168.34,168.37,167.88,168.14,50200.0,124.9381,124.9604,124.5967,124.7897,50200.0
2014-07-31 10:30:00,168.12,168.25,167.88,168.0,39300.0,124.7749,124.8713,124.5967,124.6858,39300.0
2014-07-31 10:40:00,168.05,168.14,167.76,168.06,37700.0,124.7229,124.7897,124.5077,124.7303,37700.0
2014-07-31 10:50:00,168.03,168.17,167.31,167.31,54500.0,124.7081,124.812,124.1737,124.1737,54500.0
2014-07-31 11:00:00,167.3,167.73,167.28,167.7,30400.0,124.1663,124.4854,124.1514,124.4631,30400.0
2014-07-31 11:10:00,167.7,167.99,167.4,167.49,122500.0,124.4631,124.6784,124.2405,124.3073,122500.0
2014-07-31 11:20:00,167.51,167.73,167.44,167.69,34000.0,124.3221,124.4854,124.2702,124.4557,34000.0
2014-07-31 11:30:00,167.68,167.81,167.53,167.78,28000.0,124.4483,124.5448,124.337,124.5225,28000.0
2014-07-31 11:40:00,167.82,167.9,167.51,167.77,34500.0,124.5522,124.6116,124.3221,124.5151,34500.0
2014-07-31 11:50:00,167.77,167.77,167.25,167.27,33500.0,124.5151,124.5151,124.1292,124.144,33500.0
2014-07-31 12:00:00,167.32,167.61,167.21,167.51,30400.0,124.1811,124.3964,124.0995,124.3221,30400.0
2014-07-31 12:10:00,167.46,167.46,167.15,167.23,21600.0,124.285,124.285,124.0549,124.1143,21600.0
2014-07-31 12:20:00,167.25,167.28,167.02,167.15,37200.0,124.1292,124.1514,123.9585,124.0549,37200.0
2014-07-31 12:30:00,167.16,167.32,167.09,167.3,18500.0,124.0624,124.1811,124.0104,124.1663,18500.0
2014-07-31 12:40:00,167.31,167.81,167.3,167.8,17200.0,124.1737,124.5448,124.1663,124.5374,17200.0
2014-07-31 12:50:00,167.81,168.0,167.78,167.84,16500.0,124.5448,124.6858,124.5225,124.5671,16500.0
2014-07-31 13:00:00,167.87,167.99,167.72,167.98,14300.0,124.5893,124.6784,124.478,124.671,14300.0
2014-07-31 13:10:00,167.97,168.14,167.8,167.89,16000.0,124.6635,124.7897,124.5374,124.6042,16000.0
2014-07-31 13:20:00,167.92,167.92,167.64,167.87,16300.0,124.6264,124.6264,124.4186,124.5893,16300.0
2014-07-31 13:30:00,167.88,168.22,167.88,168.1,16700.0,124.5967,124.8491,124.5967,124.76,16700.0
2014-07-31 13:40:00,168.07,168.09,167.59,167.78,21100.0,124.7378,124.7526,124.3815,124.5225,21100.0
2014-07-31 13:50:00,167.81,167.91,167.64,167.85,22500.0,124.5448,124.619,124.4186,124.5745,22500.0
2014-07-31 14:00:00,167.83,167.98,167.74,167.86,15500.0,124.5596,124.671,124.4928,124.5819,15500.0
2014-07-31 14:10:00,167.83,167.91,167.7,167.75,36100.0,124.5596,124.619,124.4631,124.5003,36100.0
2014-07-31 14:20:00,167.71,167.93,167.71,167.93,17200.0,124.4706,124.6338,124.4706,124.6338,17200.0
2014-07-31 14:30:00,167.97,167.97,167.82,167.91,20700.0,124.6635,124.6635,124.5522,124.619,20700.0
2014-07-31 14:40:00,167.91,167.95,167.43,167.51,37200.0,124.619,124.6487,124.2628,124.3221,37200.0
2014-07-31 14:50:00,167.5,167.58,167.3,167.39,36500.0,124.3147,124.3741,124.1663,124.2331,36500.0
2014-07-31 15:00:00,167.39,167.54,167.31,167.43,23400.0,124.2331,124.3444,124.1737,124.2628,23400.0
2014-07-31 15:10:00,167.41,167.44,167.14,167.22,27200.0,124.2479,124.2702,124.0475,124.1069,27200.0
2014-07-31 15:20:00,167.2,167.29,167.11,167.26,40700.0,124.0921,124.1589,124.0253,124.1366,40700.0
2014-07-31 15:30:00,167.25,167.44,167.19,167.26,51300.0,124.1292,124.2702,124.0846,124.1366,51300.0
2014-07-31 15:40:00,167.25,167.33,167.02,167.23,67200.0,124.1292,124.1885,123.9585,124.1143,67200.0
2014-07-31 15:50:00,167.19,167.19,166.97,166.97,122600.0,124.0846,124.0846,123.9214,123.9214,122600.0
2014-08-01 09:30:00,166.72,168.12,166.19,167.92,54700.0,123.7358,124.7749,123.3425,124.6264,54700.0
2014-08-01 09:40:00,167.96,167.96,167.32,167.82,16900.0,124.6561,124.6561,124.1811,124.5522,16900.0
2014-08-01 09:50:00,167.76,168.03,167.56,167.87,21900.0,124.5077,124.7081,124.3592,124.5893,21900.0
2014-08-01 10:00:00,167.96,168.44,167.79,168.11,26200.0,124.6561,125.0124,124.5299,124.7674,26200.0
2014-08-01 10:10:00,168.17,168.17,167.61,167.75,17600.0,124.812,124.812,124.3964,124.5003,17600.0
2014-08-01 10:20:00,167.71,168.33,167.63,168.3,28700.0,124.4706,124.9307,124.4112,124.9085,28700.0
2014-08-01 10:30:00,168.25,168.77,168.25,168.76,49200.0,124.8713,125.2573,124.8713,125.2499,49200.0
2014-08-01 10:40:00,168.75,168.76,168.03,168.04,30400.0,125.2424,125.2499,124.7081,124.7155,30400.0
2014-08-01 10:50:00,168.01,168.07,167.76,167.89,13900.0,124.6932,124.7378,124.5077,124.6042,13900.0
2014-08-01 11:00:00,167.87,168.02,167.62,167.7,30900.0,124.5893,124.7006,124.4038,124.4631,30900.0
2014-08-01 11:10:00,167.68,168.01,167.6,167.78,31500.0,124.4483,124.6932,124.3889,124.5225,31500.0
2014-08-01 11:20:00,167.75,167.88,167.62,167.74,10800.0,124.5003,124.5967,124.4038,124.4928,10800.0
2014-08-01 11:30:00,167.84,167.88,167.25,167.28,25800.0,124.5671,124.5967,124.1292,124.1514,25800.0
2014-08-01 11:40:00,167.35,167.47,167.16,167.17,17600.0,124.2034,124.2924,124.0624,124.0698,17600.0
2014-08-01 11:50:00,167.19,167.19,166.71,166.83,14800.0,124.0846,124.0846,123.7284,123.8175,14800.0
2014-08-01 12:00:00,166.88,167.31,166.88,167.23,63300.0,123.8546,124.1737,123.8546,124.1143,63300.0
2014-08-01 12:10:00,167.23,167.61,167.17,167.55,24200.0,124.1143,124.3964,124.0698,124.3518,24200.0
2014-08-01 12:20:00,167.46,167.56,167.18,167.25,9700.0,124.285,124.3592,124.0772,124.1292,9700.0
2014-08-01 12:30:00,167.27,167.44,167.11,167.16,15200.0,124.144,124.2702,124.0253,124.0624,15200.0
2014-08-01 12:40:00,167.23,167.5,167.23,167.33,17200.0,124.1143,124.3147,124.1143,124.1885,17200.0
2014-08-01 12:50:00,167.32,167.49,167.21,167.36,38700.0,124.1811,124.3073,124.0995,124.2108,38700.0
2014-08-01 13:00:00,167.36,167.4,167.02,167.08,25300.0,124.2108,124.2405,123.9585,124.003,25300.0
2014-08-01 13:10:00,167.12,167.44,167.09,167.37,9900.0,124.0327,124.2702,124.0104,124.2182,9900.0
2014-08-01 13:20:00,167.38,167.45,167.09,167.39,81500.0,124.2257,124.2776,124.0104,124.2331,81500.0
2014-08-01 13:30:00,167.39,167.6,167.31,167.45,51300.0,124.2331,124.3889,124.1737,124.2776,51300.0
2014-08-01 13:40:00,167.48,167.49,167.28,167.41,41200.0,124.2999,124.3073,124.1514,124.2479,41200.0
2014-08-01 13:50:00,167.41,167.63,167.24,167.63,18000.0,124.2479,124.4112,124.1217,124.4112,18000.0
2014-08-01 14:00:00,167.54,167.71,167.34,167.7,13500.0,124.3444,124.4706,124.196,124.4631,13500.0
2014-08-01 14:10:00,167.64,167.7,167.47,167.65,21300.0,124.4186,124.4631,124.2924,124.426,21300.0
2014-08-01 14:20:00,167.66,167.68,167.44,167.47,18400.0,124.4335,124.4483,124.2702,124.2924,18400.0
2014-08-01 14:30:00,167.48,167.71,167.48,167.71,15500.0,124.2999,124.4706,124.2999,124.4706,15500.0
2014-08-01 14:40:00,167.72,167.72,167.47,167.47,19200.0,124.478,124.478,124.2924,124.2924,19200.0
2014-08-01 14:50:00,167.51,167.54,167.38,167.47,13300.0,124.3221,124.3444,124.2257,124.2924,13300.0
2014-08-01 15:00:00,167.41,167.64,167.34,167.56,14100.0,124.2479,124.4186,124.196,124.3592,14100.0
2014-08-01 15:10:00,167.57,167.61,167.42,167.56,21800.0,124.3667,124.3964,124.2553,124.3592,21800.0
2014-08-01 15:20:00,167.55,167.6,167.44,167.45,32500.0,124.3518,124.3889,124.2702,124.2776,32500.0
2014-08-01 15:30:00,167.48,167.58,167.41,167.55,41100.0,124.2999,124.3741,124.2479,124.3518,41100.0
2014-08-01 15:40:00,167.55,167.59,167.28,167.36,27500.0,124.3518,124.3815,124.1514,124.2108,27500.0
2014-08-01 15:50:00,167.36,167.37,166.99,167.12,101200.0,124.2108,124.2182,123.9362,124.0327,101200.0
2014-08-04 09:30:00,167.56,167.9,167.21,167.8,41200.0,124.3592,124.6116,124.0995,124.5374,41200.0
2014-08-04 09:40:00,167.66,167.97,167.46,167.88,39200.0,124.4335,124.6635,124.285,124.5967,39200.0
2014-08-04 09:50:00,167.88,168.58,167.88,168.37,38000.0,124.5967,125.1163,124.5967,124.9604,38000.0
2014-08-04 10:00:00,168.38,168.38,167.71,167.86,23300.0,124.9678,124.9678,124.4706,124.5819,23300.0
2014-08-04 10:10:00,167.87,167.87,167.43,167.57,26600.0,124.5893,124.5893,124.2628,124.3667,26600.0
2014-08-04 10:20:00,167.55,167.8,167.55,167.57,11500.0,124.3518,124.5374,124.3518,124.3667,11500.0
2014-08-04 10:30:00,167.56,167.72,167.19,167.29,16700.0,124.3592,124.478,124.0846,124.1589,16700.0
2014-08-04 10:40:00,167.24,167.41,167.03,167.3,29200.0,124.1217,124.2479,123.9659,124.1663,29200.0
2014-08-04 10:50:00,167.21,167.65,167.03,167.26,37500.0,124.0995,124.426,123.9659,124.1366,37500.0
2014-08-04 11:00:00,167.22,167.46,167.19,167.42,24500.0,124.1069,124.285,124.0846,124.2553,24500.0
2014-08-04 11:10:00,167.41,167.79,167.41,167.67,17400.0,124.2479,124.5299,124.2479,124.4409,17400.0
2014-08-04 11:20:00,167.67,167.82,167.65,167.73,14500.0,124.4409,124.5522,124.426,124.4854,14500.0
2014-08-04 11:30:00,167.72,167.73,167.49,167.62,21900.0,124.478,124.4854,124.3073,124.4038,21900.0
2014-08-04 11:40:00,167.65,167.76,167.46,167.52,24400.0,124.426,124.5077,124.285,124.3296,24400.0
2014-08-04 11:50:00,167.53,167.61,167.49,167.58,23100.0,124.337,124.3964,124.3073,124.3741,23100.0
2014-08-04 12:00:00,167.55,167.63,167.31,167.34,22200.0,124.3518,124.4112,124.1737,124.196,22200.0
2014-08-04 12:10:00,167.35,167.58,167.34,167.58,18700.0,124.2034,124.3741,124.196,124.3741,18700.0
2014-08-04 12:20:00,167.56,167.85,167.53,167.74,15600.0,124.3592,124.5745,124.337,124.4928,15600.0
2014-08-04 12:30:00,167.79,167.83,167.67,167.74,10900.0,124.5299,124.5596,124.4409,124.4928,10900.0
2014-08-04 12:40:00,167.74,167.76,167.48,167.52,7900.0,124.4928,124.5077,124.2999,124.3296,7900.0
2014-08-04 12:50:00,167.48,167.7,167.46,167.55,8900.0,124.2999,124.4631,124.285,124.3518,8900.0
2014-08-04 13:00:00,167.55,167.7,167.55,167.66,8600.0,124.3518,124.4631,124.3518,124.4335,8600.0
2014-08-04 13:10:00,167.66,167.66,167.5,167.57,12500.0,124.4335,124.4335,124.3147,124.3667,12500.0
2014-08-04 13:20:00,167.59,167.68,167.47,167.55,17200.0,124.3815,124.4483,124.2924,124.3518,17200.0
2014-08-04 13:30:00,167.57,167.74,167.57,167.72,14500.0,124.3667,124.4928,124.3667,124.478,14500.0
2014-08-04 13:40:00,167.69,167.98,167.68,167.93,18700.0,124.4557,124.671,124.4483,124.6338,18700.0
2014-08-04 13:50:00,167.88,167.94,167.74,167.79,11200.0,124.5967,124.6413,124.4928,124.5299,11200.0
2014-08-04 14:00:00,167.81,167.88,167.68,167.7,11400.0,124.5448,124.5967,124.4483,124.4631,11400.0
2014-08-04 14:10:00,167.66,167.85,167.65,167.66,14100.0,124.4335,124.5745,124.426,124.4335,14100.0
2014-08-04 14:20:00,167.66,167.73,167.64,167.67,10700.0,124.4335,124.4854,124.4186,124.4409,10700.0
2014-08-04 14:30:00,167.7,168.01,167.7,168.01,12600.0,124.4631,124.6932,124.4631,124.6932,12600.0
2014-08-04 14:40:00,168.01,168.21,167.98,168.21,14500.0,124.6932,124.8417,124.671,124.8417,14500.0
2014-08-04 14:50:00,168.24,168.37,168.23,168.32,13300.0,124.8639,124.9604,124.8565,124.9233,13300.0
2014-08-04 15:00:00,168.31,168.36,168.15,168.25,13700.0,124.9159,124.953,124.7971,124.8713,13700.0
2014-08-04 15:10:00,168.25,168.49,168.24,168.47,14400.0,124.8713,125.0495,124.8639,125.0346,14400.0
2014-08-04 15:20:00,168.47,168.52,168.28,168.49,23600.0,125.0346,125.0717,124.8936,125.0495,23600.0
2014-08-04 15:30:00,168.49,168.52,168.32,168.37,30000.0,125.0495,125.0717,124.9233,124.9604,30000.0
2014-08-04 15:40:00,168.37,168.52,168.29,168.34,32700.0,124.9604,125.0717,124.901,124.9381,32700.0
2014-08-04 15:50:00,168.33,168.42,168.14,168.29,76900.0,124.9307,124.9975,124.7897,124.901,76900.0
2014-08-05 09:30:00,167.79,168.21,167.24,168.16,43000.0,124.5299,124.8417,124.1217,124.8045,43000.0
2014-08-05 09:40:00,168.1,168.27,167.7,167.81,58600.0,124.76,124.8862,124.4631,124.5448,58600.0
2014-08-05 09:50:00,167.72,167.8,167.35,167.71,152500.0,124.478,124.5374,124.2034,124.4706,152500.0
2014-08-05 10:00:00,167.79,168.12,167.51,168.09,27600.0,124.5299,124.7749,124.3221,124.7526,27600.0
2014-08-05 10:10:00,168.08,168.55,168.05,168.29,23700.0,124.7452,125.094,124.7229,124.901,23700.0
2014-08-05 10:20:00,168.33,168.75,168.3,168.64,10800.0,124.9307,125.2424,124.9085,125.1608,10800.0
2014-08-05 10:30:00,168.72,169.08,168.63,168.98,12500.0,125.2202,125.4874,125.1534,125.4131,12500.0
2014-08-05 10:40:00,169.07,169.07,168.8,168.94,15200.0,125.4799,125.4799,125.2795,125.3834,15200.0
2014-08-05 10:50:00,168.96,168.98,168.68,168.72,12800.0,125.3983,125.4131,125.1905,125.2202,12800.0
2014-08-05 11:00:00,168.77,168.77,168.39,168.39,39200.0,125.2573,125.2573,124.9752,124.9752,39200.0
2014-08-05 11:10:00,168.41,168.98,168.41,168.96,11200.0,124.9901,125.4131,124.9901,125.3983,11200.0
2014-08-05 11:20:00,168.99,169.16,168.85,168.94,16600.0,125.4206,125.5467,125.3167,125.3834,16600.0
2014-08-05 11:30:00,168.95,169.06,168.94,168.95,8100.0,125.3909,125.4725,125.3834,125.3909,8100.0
2014-08-05 11:40:00,168.96,169.16,168.9,168.95,8100.0,125.3983,125.5467,125.3538,125.3909,8100.0
2014-08-05 11:50:00,168.98,169.1,168.8,168.89,9000.0,125.4131,125.5022,125.2795,125.3463,9000.0
2014-08-05 12:00:00,168.86,168.99,168.65,168.77,16100.0,125.3241,125.4206,125.1682,125.2573,16100.0
2014-08-05 12:10:00,168.74,168.79,168.64,168.78,4300.0,125.235,125.2721,125.1608,125.2647,4300.0
2014-08-05 12:20:00,168.77,168.77,168.28,168.37,16300.0,125.2573,125.2573,124.8936,124.9604,16300.0
2014-08-05 12:30:00,168.4,168.45,168.15,168.28,6900.0,124.9827,125.0198,124.7971,124.8936,6900.0
2014-08-05 12:40:00,168.21,168.38,168.19,168.19,21900.0,124.8417,124.9678,124.8268,124.8268,21900.0
2014-08-05 12:50:00,168.25,168.58,168.2,168.47,16500.0,124.8713,125.1163,124.8342,125.0346,16500.0
2014-08-05 13:00:00,168.54,168.57,168.42,168.46,6600.0,125.0866,125.1088,124.9975,125.0272,6600.0
2014-08-05 13:10:00,168.44,168.57,168.35,168.49,14800.0,125.0124,125.1088,124.9456,125.0495,14800.0
2014-08-05 13:20:00,168.56,168.65,168.49,168.61,7500.0,125.1014,125.1682,125.0495,125.1385,7500.0
2014-08-05 13:30:00,168.61,168.63,167.62,167.62,15500.0,125.1385,125.1534,124.4038,124.4038,15500.0
2014-08-05 13:40:00,167.62,167.83,167.25,167.5,25400.0,124.4038,124.5596,124.1292,124.3147,25400.0
2014-08-05 13:50:00,167.41,167.63,167.32,167.4,12800.0,124.2479,124.4112,124.1811,124.2405,12800.0
2014-08-05 14:00:00,167.35,167.44,166.9,166.9,34100.0,124.2034,124.2702,123.8694,123.8694,34100.0
2014-08-05 14:10:00,167.01,167.26,166.98,167.04,12800.0,123.951,124.1366,123.9288,123.9733,12800.0
2014-08-05 14:20:00,167.1,167.24,167.03,167.24,10500.0,124.0178,124.1217,123.9659,124.1217,10500.0
2014-08-05 14:30:00,167.19,167.5,167.19,167.31,16300.0,124.0846,124.3147,124.0846,124.1737,16300.0
2014-08-05 14:40:00,167.31,167.41,167.19,167.26,12700.0,124.1737,124.2479,124.0846,124.1366,12700.0
2014-08-05 14:50:00,167.28,167.31,167.06,167.06,20100.0,124.1514,124.1737,123.9882,123.9882,20100.0
2014-08-05 15:00:00,167.06,167.08,166.67,166.67,16900.0,123.9882,124.003,123.6987,123.6987,16900.0
2014-08-05 15:10:00,166.68,166.91,166.56,166.91,22100.0,123.7061,123.8768,123.6171,123.8768,22100.0
2014-08-05 15:20:00,166.85,167.02,166.73,166.78,22800.0,123.8323,123.9585,123.7432,123.7803,22800.0
2014-08-05 15:30:00,166.77,167.3,166.76,167.05,25500.0,123.7729,124.1663,123.7655,123.9807,25500.0
2014-08-05 15:40:00,167.08,167.14,166.89,166.97,34100.0,124.003,124.0475,123.862,123.9214,34100.0
2014-08-05 15:50:00,166.95,167.1,166.91,166.93,64900.0,123.9065,124.0178,123.8768,123.8917,64900.0
2014-08-06 09:30:00,166.08,166.08,164.08,164.38,89900.0,123.2608,123.2608,121.7765,121.9991,89900.0
2014-08-06 09:40:00,164.4,164.95,164.12,164.13,45300.0,122.014,122.4222,121.8062,121.8136,45300.0
2014-08-06 09:50:00,164.26,164.26,163.54,163.74,38500.0,121.9101,121.9101,121.3757,121.5241,38500.0
2014-08-06 10:00:00,163.79,164.49,163.75,164.05,51700.0,121.5612,122.0808,121.5315,121.7542,51700.0
2014-08-06 10:10:00,164.11,164.19,163.51,163.57,48200.0,121.7987,121.8581,121.3534,121.398,48200.0
2014-08-06 10:20:00,163.59,164.16,163.52,164.1,29700.0,121.4128,121.8358,121.3608,121.7913,29700.0
2014-08-06 10:30:00,164.18,164.24,163.74,163.95,46400.0,121.8507,121.8952,121.5241,121.68,46400.0
2014-08-06 10:40:00,163.95,164.0,163.61,163.85,30200.0,121.68,121.7171,121.4276,121.6058,30200.0
2014-08-06 10:50:00,163.95,164.28,163.9,164.27,30600.0,121.68,121.9249,121.6429,121.9175,30600.0
2014-08-06 11:00:00,164.26,164.47,164.17,164.17,26900.0,121.9101,122.0659,121.8433,121.8433,26900.0
2014-08-06 11:10:00,164.2,164.26,163.92,163.97,22300.0,121.8655,121.9101,121.6577,121.6948,22300.0
2014-08-06 11:20:00,163.97,163.99,163.41,163.43,35900.0,121.6948,121.7097,121.2792,121.294,35900.0
2014-08-06 11:30:00,163.45,163.88,163.43,163.71,20900.0,121.3089,121.628,121.294,121.5019,20900.0
2014-08-06 11:40:00,163.73,164.16,163.66,164.0,22900.0,121.5167,121.8358,121.4648,121.7171,22900.0
2014-08-06 11:50:00,164.0,164.14,163.86,164.0,18600.0,121.7171,121.821,121.6132,121.7171,18600.0
2014-08-06 12:00:00,164.09,164.29,164.04,164.04,11900.0,121.7839,121.9323,121.7468,121.7468,11900.0
2014-08-06 12:10:00,164.06,164.1,163.29,163.35,36000.0,121.7616,121.7913,121.1901,121.2347,36000.0
2014-08-06 12:20:00,163.42,163.64,163.29,163.4,16400.0,121.2866,121.4499,121.1901,121.2718,16400.0
2014-08-06 12:30:00,163.35,163.93,163.35,163.86,18900.0,121.2347,121.6651,121.2347,121.6132,18900.0
2014-08-06 12:40:00,163.84,163.87,163.45,163.45,12200.0,121.5983,121.6206,121.3089,121.3089,12200.0
2014-08-06 12:50:00,163.48,163.53,163.33,163.37,16400.0,121.3312,121.3683,121.2198,121.2495,16400.0
2014-08-06 13:00:00,163.33,163.61,163.25,163.35,15200.0,121.2198,121.4276,121.1605,121.2347,15200.0
2014-08-06 13:10:00,163.39,163.66,163.39,163.65,21100.0,121.2644,121.4648,121.2644,121.4573,21100.0
2014-08-06 13:20:00,163.64,163.7,163.32,163.33,17500.0,121.4499,121.4944,121.2124,121.2198,17500.0
2014-08-06 13:30:00,163.37,163.62,163.26,163.61,18400.0,121.2495,121.4351,121.1679,121.4276,18400.0
2014-08-06 13:40:00,163.59,163.59,163.0,163.08,21000.0,121.4128,121.4128,120.9749,121.0343,21000.0
2014-08-06 13:50:00,163.08,163.18,162.87,162.96,27400.0,121.0343,121.1085,120.8784,120.9452,27400.0
2014-08-06 14:00:00,162.96,163.28,162.88,163.26,18900.0,120.9452,121.1827,120.8859,121.1679,18900.0
2014-08-06 14:10:00,163.26,163.26,162.94,162.99,23700.0,121.1679,121.1679,120.9304,120.9675,23700.0
2014-08-06 14:20:00,162.98,163.01,162.73,162.83,36900.0,120.9601,120.9823,120.7745,120.8487,36900.0
2014-08-06 14:30:00,162.84,162.93,162.71,162.83,31000.0,120.8562,120.923,120.7597,120.8487,31000.0
2014-08-06 14:40:00,162.85,163.13,162.81,163.04,20700.0,120.8636,121.0714,120.8339,121.0046,20700.0
2014-08-06 14:50:00,163.04,163.21,162.98,162.99,17300.0,121.0046,121.1308,120.9601,120.9675,17300.0
2014-08-06 15:00:00,162.97,163.17,162.93,163.01,29400.0,120.9526,121.1011,120.923,120.9823,29400.0
2014-08-06 15:10:00,163.04,163.08,162.89,163.02,24400.0,121.0046,121.0343,120.8933,120.9898,24400.0
2014-08-06 15:20:00,163.0,163.22,162.96,163.12,22300.0,120.9749,121.1382,120.9452,121.064,22300.0
2014-08-06 15:30:00,163.1,163.1,162.81,162.99,39000.0,121.0491,121.0491,120.8339,120.9675,39000.0
2014-08-06 15:40:00,163.0,163.34,162.98,163.14,80800.0,120.9749,121.2273,120.9601,121.0788,80800.0
2014-08-06 15:50:00,163.16,163.26,162.99,163.12,196800.0,121.0937,121.1679,120.9675,121.064,196800.0
2014-08-07 09:30:00,164.28,164.47,163.89,164.2,31300.0,121.9249,122.0659,121.6355,121.8655,31300.0
2014-08-07 09:40:00,164.19,164.21,163.71,163.81,21300.0,121.8581,121.8729,121.5019,121.5761,21300.0
2014-08-07 09:50:00,163.75,164.53,163.69,164.53,20100.0,121.5315,122.1104,121.487,122.1104,20100.0
2014-08-07 10:00:00,164.59,164.62,164.13,164.19,16200.0,122.155,122.1772,121.8136,121.8581,16200.0
2014-08-07 10:10:00,164.18,164.35,163.98,164.05,16500.0,121.8507,121.9769,121.7022,121.7542,16500.0
2014-08-07 10:20:00,164.06,164.35,164.04,164.34,15300.0,121.7616,121.9769,121.7468,121.9694,15300.0
2014-08-07 10:30:00,164.29,164.39,164.2,164.26,25500.0,121.9323,122.0065,121.8655,121.9101,25500.0
2014-08-07 10:40:00,164.28,164.34,163.91,163.95,22600.0,121.9249,121.9694,121.6503,121.68,22600.0
2014-08-07 10:50:00,163.95,163.95,163.56,163.74,34700.0,121.68,121.68,121.3905,121.5241,34700.0
2014-08-07 11:00:00,163.71,163.76,163.4,163.7,23900.0,121.5019,121.539,121.2718,121.4944,23900.0
2014-08-07 11:10:00,163.64,163.74,163.37,163.74,34800.0,121.4499,121.5241,121.2495,121.5241,34800.0
2014-08-07 11:20:00,163.69,164.01,163.69,163.79,21900.0,121.487,121.7245,121.487,121.5612,21900.0
2014-08-07 11:30:00,163.84,164.09,163.79,163.87,29800.0,121.5983,121.7839,121.5612,121.6206,29800.0
2014-08-07 11:40:00,163.84,163.84,163.35,163.4,20500.0,121.5983,121.5983,121.2347,121.2718,20500.0
2014-08-07 11:50:00,163.39,163.44,163.11,163.36,32600.0,121.2644,121.3015,121.0566,121.2421,32600.0
2014-08-07 12:00:00,163.37,163.55,163.1,163.49,23100.0,121.2495,121.3831,121.0491,121.3386,23100.0
2014-08-07 12:10:00,163.63,163.71,163.05,163.09,18600.0,121.4425,121.5019,121.012,121.0417,18600.0
2014-08-07 12:20:00,163.09,163.47,163.09,163.27,11300.0,121.0417,121.3237,121.0417,121.1753,11300.0
2014-08-07 12:30:00,163.25,163.3,162.85,163.03,11700.0,121.1605,121.1976,120.8636,120.9972,11700.0
2014-08-07 12:40:00,163.08,163.18,162.99,163.14,10000.0,121.0343,121.1085,120.9675,121.0788,10000.0
2014-08-07 12:50:00,163.17,163.26,162.97,163.15,11200.0,121.1011,121.1679,120.9526,121.0862,11200.0
2014-08-07 13:00:00,163.17,163.56,163.17,163.51,11900.0,121.1011,121.3905,121.1011,121.3534,11900.0
2014-08-07 13:10:00,163.52,163.64,163.46,163.54,9700.0,121.3608,121.4499,121.3163,121.3757,9700.0
2014-08-07 13:20:00,163.51,163.78,163.47,163.67,11600.0,121.3534,121.5538,121.3237,121.4722,11600.0
2014-08-07 13:30:00,163.7,163.75,163.55,163.62,12000.0,121.4944,121.5315,121.3831,121.4351,12000.0
2014-08-07 13:40:00,163.64,163.66,163.53,163.61,14000.0,121.4499,121.4648,121.3683,121.4276,14000.0
2014-08-07 13:50:00,163.66,163.66,163.48,163.51,7900.0,121.4648,121.4648,121.3312,121.3534,7900.0
2014-08-07 14:00:00,163.5,163.5,163.2,163.47,33800.0,121.346,121.346,121.1233,121.3237,33800.0
2014-08-07 14:10:00,163.46,163.52,163.32,163.37,12000.0,121.3163,121.3608,121.2124,121.2495,12000.0
2014-08-07 14:20:00,163.42,163.46,163.2,163.29,17800.0,121.2866,121.3163,121.1233,121.1901,17800.0
2014-08-07 14:30:00,163.28,163.3,163.16,163.17,10800.0,121.1827,121.1976,121.0937,121.1011,10800.0
2014-08-07 14:40:00,163.17,163.29,163.09,163.19,9500.0,121.1011,121.1901,121.0417,121.1159,9500.0
2014-08-07 14:50:00,163.2,163.31,162.99,162.99,11400.0,121.1233,121.205,120.9675,120.9675,11400.0
2014-08-07 15:00:00,163.03,163.15,162.71,162.77,24600.0,120.9972,121.0862,120.7597,120.8042,24600.0
2014-08-07 15:10:00,162.79,162.87,162.56,162.74,30500.0,120.8191,120.8784,120.6484,120.7819,30500.0
2014-08-07 15:20:00,162.73,162.81,162.52,162.81,18400.0,120.7745,120.8339,120.6187,120.8339,18400.0
2014-08-07 15:30:00,162.83,162.92,162.68,162.83,22100.0,120.8487,120.9155,120.7374,120.8487,22100.0
2014-08-07 15:40:00,162.86,162.93,162.72,162.85,30500.0,120.871,120.923,120.7671,120.8636,30500.0
2014-08-07 15:50:00,162.86,163.15,162.86,162.94,56400.0,120.871,121.0862,120.871,120.9304,56400.0
2014-08-08 09:30:00,163.11,164.33,163.1,164.11,47600.0,121.0566,121.962,121.0491,121.7987,47600.0
2014-08-08 09:40:00,163.99,164.2,163.66,164.2,29000.0,121.7097,121.8655,121.4648,121.8655,29000.0
2014-08-08 09:50:00,164.2,164.61,164.07,164.07,26100.0,121.8655,122.1698,121.769,121.769,26100.0
2014-08-08 10:00:00,164.16,164.37,163.87,164.13,22900.0,121.8358,121.9917,121.6206,121.8136,22900.0
2014-08-08 10:10:00,164.15,164.29,164.01,164.21,14300.0,121.8284,121.9323,121.7245,121.8729,14300.0
2014-08-08 10:20:00,164.18,164.3,163.76,163.93,10400.0,121.8507,121.9397,121.539,121.6651,10400.0
2014-08-08 10:30:00,163.87,164.2,163.86,164.17,7700.0,121.6206,121.8655,121.6132,121.8433,7700.0
2014-08-08 10:40:00,164.14,164.56,164.13,164.44,12000.0,121.821,122.1327,121.8136,122.0436,12000.0
2014-08-08 10:50:00,164.51,164.65,164.42,164.42,12400.0,122.0956,122.1995,122.0288,122.0288,12400.0
2014-08-08 11:00:00,164.38,164.48,164.25,164.48,11000.0,121.9991,122.0733,121.9026,122.0733,11000.0
2014-08-08 11:10:00,164.54,164.76,164.47,164.57,9400.0,122.1179,122.2811,122.0659,122.1401,9400.0
2014-08-08 11:20:00,164.61,164.64,164.4,164.45,9800.0,122.1698,122.1921,122.014,122.0511,9800.0
2014-08-08 11:30:00,164.5,164.65,164.39,164.65,9400.0,122.0882,122.1995,122.0065,122.1995,9400.0
2014-08-08 11:40:00,164.7,164.82,164.69,164.78,8800.0,122.2366,122.3257,122.2292,122.296,8800.0
2014-08-08 11:50:00,164.78,164.99,164.77,164.96,20100.0,122.296,122.4518,122.2886,122.4296,20100.0
2014-08-08 12:00:00,164.95,165.09,164.95,165.03,10500.0,122.4222,122.5261,122.4222,122.4815,10500.0
2014-08-08 12:10:00,165.02,165.1,165.0,165.08,8100.0,122.4741,122.5335,122.4593,122.5186,8100.0
2014-08-08 12:20:00,165.08,165.15,164.91,164.94,7600.0,122.5186,122.5706,122.3925,122.4147,7600.0
2014-08-08 12:30:00,164.89,164.93,164.72,164.85,6100.0,122.3776,122.4073,122.2515,122.3479,6100.0
2014-08-08 12:40:00,164.82,164.82,164.67,164.71,5200.0,122.3257,122.3257,122.2143,122.244,5200.0
2014-08-08 12:50:00,164.72,164.85,164.71,164.8,4500.0,122.2515,122.3479,122.244,122.3108,4500.0
2014-08-08 13:00:00,164.82,164.94,164.78,164.94,6500.0,122.3257,122.4147,122.296,122.4147,6500.0
2014-08-08 13:10:00,164.9,165.32,164.87,165.32,9700.0,122.3851,122.6968,122.3628,122.6968,9700.0
2014-08-08 13:20:00,165.4,165.86,165.37,165.82,13900.0,122.7561,123.0975,122.7339,123.0679,13900.0
2014-08-08 13:30:00,165.82,165.89,165.63,165.83,14500.0,123.0679,123.1198,122.9268,123.0753,14500.0
2014-08-08 13:40:00,165.82,166.19,165.75,165.75,62900.0,123.0679,123.3425,123.0159,123.0159,62900.0
2014-08-08 13:50:00,165.75,166.08,165.53,165.94,53500.0,123.0159,123.2608,122.8526,123.1569,53500.0
2014-08-08 14:00:00,165.93,165.95,165.65,165.7,55100.0,123.1495,123.1643,122.9417,122.9788,55100.0
2014-08-08 14:10:00,165.7,165.7,165.52,165.63,12500.0,122.9788,122.9788,122.8452,122.9268,12500.0
2014-08-08 14:20:00,165.65,165.89,165.51,165.89,7300.0,122.9417,123.1198,122.8378,123.1198,7300.0
2014-08-08 14:30:00,165.87,166.0,165.78,166.0,16200.0,123.105,123.2014,123.0382,123.2014,16200.0
2014-08-08 14:40:00,165.96,166.02,165.84,165.91,35300.0,123.1718,123.2163,123.0827,123.1346,35300.0
2014-08-08 14:50:00,165.9,165.95,165.65,165.65,18800.0,123.1272,123.1643,122.9417,122.9417,18800.0
2014-08-08 15:00:00,165.65,165.65,165.55,165.6,16100.0,122.9417,122.9417,122.8675,122.9046,16100.0
2014-08-08 15:10:00,165.58,165.64,165.51,165.56,31600.0,122.8897,122.9343,122.8378,122.8749,31600.0
2014-08-08 15:20:00,165.58,165.72,165.55,165.71,24400.0,122.8897,122.9936,122.8675,122.9862,24400.0
2014-08-08 15:30:00,165.72,165.85,165.69,165.84,25800.0,122.9936,123.0901,122.9714,123.0827,25800.0
2014-08-08 15:40:00,165.84,165.93,165.81,165.92,33000.0,123.0827,123.1495,123.0604,123.1421,33000.0
2014-08-08 15:50:00,165.94,166.07,165.79,165.79,114200.0,123.1569,123.2534,123.0456,123.0456,114200.0
2014-08-11 09:30:00,166.86,166.93,166.08,166.21,51400.0,123.8397,123.8917,123.2608,123.3573,51400.0
2014-08-11 09:40:00,166.21,166.46,166.0,166.15,17600.0,123.3573,123.5428,123.2014,123.3128,17600.0
2014-08-11 09:50:00,166.17,166.7,166.17,166.63,25700.0,123.3276,123.721,123.3276,123.669,25700.0
2014-08-11 10:00:00,166.66,166.76,166.47,166.53,9800.0,123.6913,123.7655,123.5503,123.5948,9800.0
2014-08-11 10:10:00,166.58,166.69,166.45,166.46,27800.0,123.6319,123.7135,123.5354,123.5428,27800.0
2014-08-11 10:20:00,166.45,166.68,166.43,166.53,22300.0,123.5354,123.7061,123.5206,123.5948,22300.0
2014-08-11 10:30:00,166.57,166.68,166.3,166.3,32300.0,123.6245,123.7061,123.4241,123.4241,32300.0
2014-08-11 10:40:00,166.3,166.39,166.18,166.23,32700.0,123.4241,123.4909,123.335,123.3721,32700.0
2014-08-11 10:50:00,166.24,166.38,166.14,166.14,12600.0,123.3796,123.4835,123.3054,123.3054,12600.0
2014-08-11 11:00:00,166.2,166.47,166.18,166.4,14800.0,123.3499,123.5503,123.335,123.4983,14800.0
2014-08-11 11:10:00,166.39,166.5,166.26,166.47,16300.0,123.4909,123.5725,123.3944,123.5503,16300.0
2014-08-11 11:20:00,166.49,166.63,166.43,166.45,15600.0,123.5651,123.669,123.5206,123.5354,15600.0
2014-08-11 11:30:00,166.48,166.56,166.39,166.46,12700.0,123.5577,123.6171,123.4909,123.5428,12700.0
2014-08-11 11:40:00,166.47,166.68,166.43,166.65,12700.0,123.5503,123.7061,123.5206,123.6839,12700.0
2014-08-11 11:50:00,166.68,166.68,166.52,166.55,11700.0,123.7061,123.7061,123.5874,123.6096,11700.0
2014-08-11 12:00:00,166.58,166.61,166.4,166.46,11800.0,123.6319,123.6542,123.4983,123.5428,11800.0
2014-08-11 12:10:00,166.46,166.6,166.42,166.51,3400.0,123.5428,123.6468,123.5132,123.58,3400.0
2014-08-11 12:20:00,166.56,166.84,166.53,166.79,7500.0,123.6171,123.8249,123.5948,123.7878,7500.0
2014-08-11 12:30:00,166.78,166.86,166.7,166.81,3600.0,123.7803,123.8397,123.721,123.8026,3600.0
2014-08-11 12:40:00,166.84,166.88,166.71,166.71,9800.0,123.8249,123.8546,123.7284,123.7284,9800.0
2014-08-11 12:50:00,166.72,166.79,166.63,166.63,7900.0,123.7358,123.7878,123.669,123.669,7900.0
2014-08-11 13:00:00,166.71,166.75,166.49,166.49,9000.0,123.7284,123.7581,123.5651,123.5651,9000.0
2014-08-11 13:10:00,166.51,166.54,166.42,166.42,7700.0,123.58,123.6022,123.5132,123.5132,7700.0
2014-08-11 13:20:00,166.44,166.46,166.35,166.41,5700.0,123.528,123.5428,123.4612,123.5057,5700.0
2014-08-11 13:30:00,166.46,166.53,166.42,166.52,8700.0,123.5428,123.5948,123.5132,123.5874,8700.0
2014-08-11 13:40:00,166.51,166.52,166.37,166.46,6600.0,123.58,123.5874,123.4761,123.5428,6600.0
2014-08-11 13:50:00,166.48,166.51,166.13,166.31,10900.0,123.5577,123.58,123.2979,123.4315,10900.0
2014-08-11 14:00:00,166.26,166.27,166.07,166.27,8000.0,123.3944,123.4018,123.2534,123.4018,8000.0
2014-08-11 14:10:00,166.24,166.29,166.12,166.28,7900.0,123.3796,123.4167,123.2905,123.4093,7900.0
2014-08-11 14:20:00,166.3,166.31,166.06,166.08,13400.0,123.4241,123.4315,123.246,123.2608,13400.0
2014-08-11 14:30:00,166.11,166.13,166.0,166.11,10600.0,123.2831,123.2979,123.2014,123.2831,10600.0
2014-08-11 14:40:00,166.14,166.28,166.1,166.27,10700.0,123.3054,123.4093,123.2757,123.4018,10700.0
2014-08-11 14:50:00,166.24,166.25,166.1,166.14,8900.0,123.3796,123.387,123.2757,123.3054,8900.0
2014-08-11 15:00:00,166.14,166.33,166.1,166.33,11400.0,123.3054,123.4464,123.2757,123.4464,11400.0
2014-08-11 15:10:00,166.32,166.35,166.24,166.28,15200.0,123.4389,123.4612,123.3796,123.4093,15200.0
2014-08-11 15:20:00,166.3,166.3,166.12,166.12,16200.0,123.4241,123.4241,123.2905,123.2905,16200.0
2014-08-11 15:30:00,166.13,166.21,166.13,166.15,19700.0,123.2979,123.3573,123.2979,123.3128,19700.0
2014-08-11 15:40:00,166.14,166.14,166.02,166.1,24100.0,123.3054,123.3054,123.2163,123.2757,24100.0
2014-08-11 15:50:00,166.11,166.21,166.1,166.14,35600.0,123.2831,123.3573,123.2757,123.3054,35600.0
2014-08-12 09:30:00,166.15,166.77,165.87,166.61,31800.0,123.3128,123.7729,123.105,123.6542,31800.0
2014-08-12 09:40:00,166.64,167.15,166.61,167.05,14900.0,123.6764,124.0549,123.6542,123.9807,14900.0
2014-08-12 09:50:00,167.04,167.05,166.58,166.89,11500.0,123.9733,123.9807,123.6319,123.862,11500.0
2014-08-12 10:00:00,166.87,166.99,166.36,166.36,36700.0,123.8471,123.9362,123.4686,123.4686,36700.0
2014-08-12 10:10:00,166.33,166.47,166.2,166.31,12700.0,123.4464,123.5503,123.3499,123.4315,12700.0
2014-08-12 10:20:00,166.33,166.52,166.11,166.52,14400.0,123.4464,123.5874,123.2831,123.5874,14400.0
2014-08-12 10:30:00,166.49,166.59,166.41,166.46,7900.0,123.5651,123.6393,123.5057,123.5428,7900.0
2014-08-12 10:40:00,166.49,166.56,166.14,166.2,11200.0,123.5651,123.6171,123.3054,123.3499,11200.0
2014-08-12 10:50:00,166.18,166.28,166.13,166.26,5300.0,123.335,123.4093,123.2979,123.3944,5300.0
2014-08-12 11:00:00,166.27,166.31,165.8,165.88,11500.0,123.4018,123.4315,123.053,123.1124,11500.0
2014-08-12 11:10:00,165.92,166.0,165.82,165.9,8600.0,123.1421,123.2014,123.0679,123.1272,8600.0
2014-08-12 11:20:00,165.98,165.98,165.84,165.91,7600.0,123.1866,123.1866,123.0827,123.1346,7600.0
2014-08-12 11:30:00,165.91,165.93,165.74,165.78,7700.0,123.1346,123.1495,123.0085,123.0382,7700.0
2014-08-12 11:40:00,165.78,165.8,165.56,165.72,15000.0,123.0382,123.053,122.8749,122.9936,15000.0
2014-08-12 11:50:00,165.7,165.78,165.63,165.69,13800.0,122.9788,123.0382,122.9268,122.9714,13800.0
2014-08-12 12:00:00,165.65,165.69,165.5,165.67,8800.0,122.9417,122.9714,122.8304,122.9565,8800.0
2014-08-12 12:10:00,165.68,165.85,165.67,165.67,7900.0,122.9639,123.0901,122.9565,122.9565,7900.0
2014-08-12 12:20:00,165.69,165.78,165.61,165.7,8400.0,122.9714,123.0382,122.912,122.9788,8400.0
2014-08-12 12:30:00,165.71,165.81,165.62,165.72,38800.0,122.9862,123.0604,122.9194,122.9936,38800.0
2014-08-12 12:40:00,165.77,165.97,165.72,165.8,20000.0,123.0307,123.1792,122.9936,123.053,20000.0
2014-08-12 12:50:00,165.76,165.84,165.7,165.71,16500.0,123.0233,123.0827,122.9788,122.9862,16500.0
2014-08-12 13:00:00,165.73,165.83,165.69,165.77,5800.0,123.0011,123.0753,122.9714,123.0307,5800.0
2014-08-12 13:10:00,165.85,165.89,165.76,165.76,10200.0,123.0901,123.1198,123.0233,123.0233,10200.0
2014-08-12 13:20:00,165.83,165.84,165.67,165.73,5700.0,123.0753,123.0827,122.9565,123.0011,5700.0
2014-08-12 13:30:00,165.73,165.74,165.46,165.47,13400.0,123.0011,123.0085,122.8007,122.8081,13400.0
2014-08-12 13:40:00,165.5,165.61,165.43,165.52,10700.0,122.8304,122.912,122.7784,122.8452,10700.0
2014-08-12 13:50:00,165.52,165.76,165.52,165.7,8700.0,122.8452,123.0233,122.8452,122.9788,8700.0
2014-08-12 14:00:00,165.7,165.76,165.49,165.49,22900.0,122.9788,123.0233,122.8229,122.8229,22900.0
2014-08-12 14:10:00,165.53,165.54,165.38,165.48,12100.0,122.8526,122.86,122.7413,122.8155,12100.0
2014-08-12 14:20:00,165.49,165.71,165.38,165.47,35500.0,122.8229,122.9862,122.7413,122.8081,35500.0
2014-08-12 14:30:00,165.41,165.6,165.26,165.6,9100.0,122.7636,122.9046,122.6522,122.9046,9100.0
2014-08-12 14:40:00,165.64,165.64,165.46,165.49,11400.0,122.9343,122.9343,122.8007,122.8229,11400.0
2014-08-12 14:50:00,165.51,165.6,165.46,165.46,7000.0,122.8378,122.9046,122.8007,122.8007,7000.0
2014-08-12 15:00:00,165.46,165.69,165.38,165.68,11600.0,122.8007,122.9714,122.7413,122.9639,11600.0
2014-08-12 15:10:00,165.65,165.74,165.61,165.66,8900.0,122.9417,123.0085,122.912,122.9491,8900.0
2014-08-12 15:20:00,165.67,165.71,165.54,165.64,10300.0,122.9565,122.9862,122.86,122.9343,10300.0
2014-08-12 15:30:00,165.63,165.73,165.56,165.72,22100.0,122.9268,123.0011,122.8749,122.9936,22100.0
2014-08-12 15:40:00,165.73,165.92,165.69,165.84,37500.0,123.0011,123.1421,122.9714,123.0827,37500.0
2014-08-12 15:50:00,165.84,165.87,165.75,165.77,31100.0,123.0827,123.105,123.0159,123.0307,31100.0
2014-08-13 09:30:00,166.15,167.34,166.15,167.06,25200.0,123.3128,124.196,123.3128,123.9882,25200.0
2014-08-13 09:40:00,167.06,167.06,166.47,166.64,12300.0,123.9882,123.9882,123.5503,123.6764,12300.0
2014-08-13 09:50:00,166.71,166.87,166.65,166.68,14600.0,123.7284,123.8471,123.6839,123.7061,14600.0
2014-08-13 10:00:00,166.68,167.01,166.66,166.86,22900.0,123.7061,123.951,123.6913,123.8397,22900.0
2014-08-13 10:10:00,166.82,167.12,166.77,167.12,25600.0,123.81,124.0327,123.7729,124.0327,25600.0
2014-08-13 10:20:00,167.05,167.14,167.0,167.03,10400.0,123.9807,124.0475,123.9436,123.9659,10400.0
2014-08-13 10:30:00,167.02,167.34,166.99,167.34,55300.0,123.9585,124.196,123.9362,124.196,55300.0
2014-08-13 10:40:00,167.34,167.34,167.01,167.08,16500.0,124.196,124.196,123.951,124.003,16500.0
2014-08-13 10:50:00,167.11,167.28,167.02,167.14,14800.0,124.0253,124.1514,123.9585,124.0475,14800.0
2014-08-13 11:00:00,167.15,167.59,167.15,167.49,36000.0,124.0549,124.3815,124.0549,124.3073,36000.0
2014-08-13 11:10:00,167.58,167.83,167.58,167.8,20000.0,124.3741,124.5596,124.3741,124.5374,20000.0
2014-08-13 11:20:00,167.84,167.86,167.75,167.8,25600.0,124.5671,124.5819,124.5003,124.5374,25600.0
2014-08-13 11:30:00,167.85,168.05,167.8,167.94,26300.0,124.5745,124.7229,124.5374,124.6413,26300.0
2014-08-13 11:40:00,167.94,168.15,167.88,168.15,13800.0,124.6413,124.7971,124.5967,124.7971,13800.0
2014-08-13 11:50:00,168.14,168.36,168.14,168.24,21300.0,124.7897,124.953,124.7897,124.8639,21300.0
2014-08-13 12:00:00,168.25,168.4,168.12,168.16,10500.0,124.8713,124.9827,124.7749,124.8045,10500.0
2014-08-13 12:10:00,168.16,168.28,168.16,168.28,4600.0,124.8045,124.8936,124.8045,124.8936,4600.0
2014-08-13 12:20:00,168.28,168.34,168.2,168.32,7700.0,124.8936,124.9381,124.8342,124.9233,7700.0
2014-08-13 12:30:00,168.34,168.48,168.31,168.48,11300.0,124.9381,125.042,124.9159,125.042,11300.0
2014-08-13 12:40:00,168.46,168.73,168.44,168.66,15500.0,125.0272,125.2276,125.0124,125.1756,15500.0
2014-08-13 12:50:00,168.69,169.0,168.68,169.0,25700.0,125.1979,125.428,125.1905,125.428,25700.0
2014-08-13 13:00:00,168.99,169.03,168.78,168.84,20100.0,125.4206,125.4502,125.2647,125.3092,20100.0
2014-08-13 13:10:00,168.78,168.9,168.63,168.63,43600.0,125.2647,125.3538,125.1534,125.1534,43600.0
2014-08-13 13:20:00,168.65,168.99,168.63,168.99,22400.0,125.1682,125.4206,125.1534,125.4206,22400.0
2014-08-13 13:30:00,168.99,169.21,168.99,169.18,12700.0,125.4206,125.5838,125.4206,125.5616,12700.0
2014-08-13 13:40:00,169.17,169.31,169.15,169.31,13300.0,125.5541,125.6581,125.5393,125.6581,13300.0
2014-08-13 13:50:00,169.29,169.29,169.16,169.19,12800.0,125.6432,125.6432,125.5467,125.569,12800.0
2014-08-13 14:00:00,169.17,169.19,168.81,168.88,23800.0,125.5541,125.569,125.287,125.3389,23800.0
2014-08-13 14:10:00,168.89,169.04,168.87,169.01,16100.0,125.3463,125.4577,125.3315,125.4354,16100.0
2014-08-13 14:20:00,168.98,169.17,168.84,169.13,27300.0,125.4131,125.5541,125.3092,125.5245,27300.0
2014-08-13 14:30:00,169.15,169.4,169.1,169.32,21000.0,125.5393,125.7248,125.5022,125.6655,21000.0
2014-08-13 14:40:00,169.28,169.29,169.06,169.18,32200.0,125.6358,125.6432,125.4725,125.5616,32200.0
2014-08-13 14:50:00,169.17,169.17,169.0,169.03,20400.0,125.5541,125.5541,125.428,125.4502,20400.0
2014-08-13 15:00:00,169.04,169.09,168.96,169.02,12500.0,125.4577,125.4948,125.3983,125.4428,12500.0
2014-08-13 15:10:00,169.01,169.1,168.84,168.87,29600.0,125.4354,125.5022,125.3092,125.3315,29600.0
2014-08-13 15:20:00,168.85,169.06,168.81,169.05,33900.0,125.3167,125.4725,125.287,125.4651,33900.0
2014-08-13 15:30:00,169.01,169.02,168.93,168.95,22900.0,125.4354,125.4428,125.376,125.3909,22900.0
2014-08-13 15:40:00,168.94,169.15,168.92,169.14,24500.0,125.3834,125.5393,125.3686,125.5319,24500.0
2014-08-13 15:50:00,169.15,169.16,169.02,169.08,45900.0,125.5393,125.5467,125.4428,125.4874,45900.0
2014-08-14 09:30:00,169.34,169.5,168.9,169.25,37500.0,125.6803,125.7991,125.3538,125.6135,37500.0
2014-08-14 09:40:00,169.28,169.68,168.94,168.94,25900.0,125.6358,125.9327,125.3834,125.3834,25900.0
2014-08-14 09:50:00,169.01,169.15,168.95,169.07,34400.0,125.4354,125.5393,125.3909,125.4799,34400.0
2014-08-14 10:00:00,169.08,169.13,168.86,169.03,21100.0,125.4874,125.5245,125.3241,125.4502,21100.0
2014-08-14 10:10:00,169.08,169.36,169.0,169.24,11800.0,125.4874,125.6952,125.428,125.6061,11800.0
2014-08-14 10:20:00,169.28,169.4,169.09,169.17,11400.0,125.6358,125.7248,125.4948,125.5541,11400.0
2014-08-14 10:30:00,169.21,169.4,169.2,169.37,11400.0,125.5838,125.7248,125.5764,125.7026,11400.0
2014-08-14 10:40:00,169.36,169.42,169.27,169.32,7900.0,125.6952,125.7397,125.6284,125.6655,7900.0
2014-08-14 10:50:00,169.29,169.29,169.05,169.1,6800.0,125.6432,125.6432,125.4651,125.5022,6800.0
2014-08-14 11:00:00,169.09,169.3,169.06,169.28,33700.0,125.4948,125.6506,125.4725,125.6358,33700.0
2014-08-14 11:10:00,169.32,169.38,169.2,169.31,18600.0,125.6655,125.71,125.5764,125.6581,18600.0
2014-08-14 11:20:00,169.31,169.36,169.2,169.27,12600.0,125.6581,125.6952,125.5764,125.6284,12600.0
2014-08-14 11:30:00,169.29,169.32,169.21,169.27,11300.0,125.6432,125.6655,125.5838,125.6284,11300.0
2014-08-14 11:40:00,169.23,169.42,169.23,169.42,7200.0,125.5987,125.7397,125.5987,125.7397,7200.0
2014-08-14 11:50:00,169.42,169.47,169.35,169.38,6500.0,125.7397,125.7768,125.6877,125.71,6500.0
2014-08-14 12:00:00,169.43,169.45,169.31,169.34,9100.0,125.7471,125.762,125.6581,125.6803,9100.0
2014-08-14 12:10:00,169.36,169.43,169.33,169.37,5700.0,125.6952,125.7471,125.6729,125.7026,5700.0
2014-08-14 12:20:00,169.33,169.37,169.18,169.23,7100.0,125.6729,125.7026,125.5616,125.5987,7100.0
2014-08-14 12:30:00,169.25,169.55,169.24,169.55,22400.0,125.6135,125.8362,125.6061,125.8362,22400.0
2014-08-14 12:40:00,169.56,169.76,169.51,169.76,22100.0,125.8436,125.992,125.8065,125.992,22100.0
2014-08-14 12:50:00,169.73,169.95,169.73,169.83,13500.0,125.9698,126.133,125.9698,126.044,13500.0
2014-08-14 13:00:00,169.88,169.89,169.72,169.73,5100.0,126.0811,126.0885,125.9623,125.9698,5100.0
2014-08-14 13:10:00,169.74,170.14,169.73,170.08,35100.0,125.9772,126.2741,125.9698,126.2295,35100.0
2014-08-14 13:20:00,170.04,170.12,169.91,169.92,7800.0,126.1998,126.2592,126.1034,126.1108,7800.0
2014-08-14 13:30:00,169.91,170.13,169.86,170.07,15000.0,126.1034,126.2666,126.0663,126.2221,15000.0
2014-08-14 13:40:00,170.03,170.21,169.96,170.09,12400.0,126.1924,126.326,126.1405,126.237,12400.0
2014-08-14 13:50:00,170.07,170.13,169.87,169.91,11300.0,126.2221,126.2666,126.0737,126.1034,11300.0
2014-08-14 14:00:00,169.9,169.9,169.77,169.89,10800.0,126.0959,126.0959,125.9995,126.0885,10800.0
2014-08-14 14:10:00,169.87,169.89,169.58,169.64,13200.0,126.0737,126.0885,125.8584,125.903,13200.0
2014-08-14 14:20:00,169.62,169.77,169.62,169.67,10300.0,125.8881,125.9995,125.8881,125.9252,10300.0
2014-08-14 14:30:00,169.66,169.86,169.66,169.82,10600.0,125.9178,126.0663,125.9178,126.0366,10600.0
2014-08-14 14:40:00,169.81,169.94,169.65,169.65,47700.0,126.0291,126.1256,125.9104,125.9104,47700.0
2014-08-14 14:50:00,169.65,169.73,169.62,169.7,8500.0,125.9104,125.9698,125.8881,125.9475,8500.0
2014-08-14 15:00:00,169.74,169.87,169.73,169.81,14800.0,125.9772,126.0737,125.9698,126.0291,14800.0
2014-08-14 15:10:00,169.81,169.81,169.74,169.8,10700.0,126.0291,126.0291,125.9772,126.0217,10700.0
2014-08-14 15:20:00,169.8,169.89,169.78,169.79,9600.0,126.0217,126.0885,126.0069,126.0143,9600.0
2014-08-14 15:30:00,169.78,169.83,169.73,169.75,14000.0,126.0069,126.044,125.9698,125.9846,14000.0
2014-08-14 15:40:00,169.73,169.78,169.57,169.58,33800.0,125.9698,126.0069,125.851,125.8584,33800.0
2014-08-14 15:50:00,169.6,169.61,169.31,169.44,131300.0,125.8733,125.8807,125.6581,125.7545,131300.0
2014-08-15 09:30:00,169.91,170.25,169.4,169.4,95200.0,126.1034,126.3557,125.7248,125.7248,95200.0
2014-08-15 09:40:00,169.4,169.6,169.28,169.54,23900.0,125.7248,125.8733,125.6358,125.8288,23900.0
2014-08-15 09:50:00,169.55,169.71,169.51,169.65,14700.0,125.8362,125.9549,125.8065,125.9104,14700.0
2014-08-15 10:00:00,169.7,170.07,169.66,169.97,21000.0,125.9475,126.2221,125.9178,126.1479,21000.0
2014-08-15 10:10:00,170.01,170.25,169.93,170.21,14700.0,126.1776,126.3557,126.1182,126.326,14700.0
2014-08-15 10:20:00,170.2,170.32,170.13,170.32,28700.0,126.3186,126.4077,126.2666,126.4077,28700.0
2014-08-15 10:30:00,170.3,170.5,170.27,170.27,16100.0,126.3928,126.5412,126.3705,126.3705,16100.0
2014-08-15 10:40:00,170.26,170.26,169.25,169.42,30300.0,126.3631,126.3631,125.6135,125.7397,30300.0
2014-08-15 10:50:00,169.42,169.44,168.21,168.75,46200.0,125.7397,125.7545,124.8417,125.2424,46200.0
2014-08-15 11:00:00,168.78,168.9,168.58,168.82,19700.0,125.2647,125.3538,125.1163,125.2944,19700.0
2014-08-15 11:10:00,168.82,169.12,168.78,168.78,18200.0,125.2944,125.517,125.2647,125.2647,18200.0
2014-08-15 11:20:00,168.74,168.75,168.47,168.59,16900.0,125.235,125.2424,125.0346,125.1237,16900.0
2014-08-15 11:30:00,168.63,168.84,168.51,168.79,14600.0,125.1534,125.3092,125.0643,125.2721,14600.0
2014-08-15 11:40:00,168.83,168.95,168.55,168.55,14000.0,125.3018,125.3909,125.094,125.094,14000.0
2014-08-15 11:50:00,168.52,168.52,167.94,168.28,33100.0,125.0717,125.0717,124.6413,124.8936,33100.0
2014-08-15 12:00:00,168.25,168.46,168.12,168.4,13900.0,124.8713,125.0272,124.7749,124.9827,13900.0
2014-08-15 12:10:00,168.4,168.45,168.19,168.26,17300.0,124.9827,125.0198,124.8268,124.8788,17300.0
2014-08-15 12:20:00,168.28,168.6,168.07,168.6,6300.0,124.8936,125.1311,124.7378,125.1311,6300.0
2014-08-15 12:30:00,168.6,168.6,168.31,168.55,7700.0,125.1311,125.1311,124.9159,125.094,7700.0
2014-08-15 12:40:00,168.6,168.7,168.48,168.51,6100.0,125.1311,125.2053,125.042,125.0643,6100.0
2014-08-15 12:50:00,168.46,168.59,168.31,168.47,7300.0,125.0272,125.1237,124.9159,125.0346,7300.0
2014-08-15 13:00:00,168.4,168.48,168.14,168.41,7900.0,124.9827,125.042,124.7897,124.9901,7900.0
2014-08-15 13:10:00,168.46,168.54,168.42,168.47,3700.0,125.0272,125.0866,124.9975,125.0346,3700.0
2014-08-15 13:20:00,168.42,168.46,168.32,168.46,12700.0,124.9975,125.0272,124.9233,125.0272,12700.0
2014-08-15 13:30:00,168.42,168.42,168.23,168.32,9900.0,124.9975,124.9975,124.8565,124.9233,9900.0
2014-08-15 13:40:00,168.33,168.48,168.33,168.38,7700.0,124.9307,125.042,124.9307,124.9678,7700.0
2014-08-15 13:50:00,168.32,168.39,168.22,168.23,15600.0,124.9233,124.9752,124.8491,124.8565,15600.0
2014-08-15 14:00:00,168.25,168.38,168.22,168.35,7800.0,124.8713,124.9678,124.8491,124.9456,7800.0
2014-08-15 14:10:00,168.34,168.44,168.3,168.43,10900.0,124.9381,125.0124,124.9085,125.0049,10900.0
2014-08-15 14:20:00,168.42,168.85,168.39,168.85,14300.0,124.9975,125.3167,124.9752,125.3167,14300.0
2014-08-15 14:30:00,168.86,168.92,168.7,168.77,9500.0,125.3241,125.3686,125.2053,125.2573,9500.0
2014-08-15 14:40:00,168.79,169.02,168.78,168.95,7800.0,125.2721,125.4428,125.2647,125.3909,7800.0
2014-08-15 14:50:00,168.95,168.95,168.86,168.86,8800.0,125.3909,125.3909,125.3241,125.3241,8800.0
2014-08-15 15:00:00,168.86,168.97,168.76,168.97,16000.0,125.3241,125.4057,125.2499,125.4057,16000.0
2014-08-15 15:10:00,168.97,169.09,168.87,169.06,18100.0,125.4057,125.4948,125.3315,125.4725,18100.0
2014-08-15 15:20:00,169.06,169.06,168.89,168.89,18500.0,125.4725,125.4725,125.3463,125.3463,18500.0
2014-08-15 15:30:00,168.91,169.2,168.84,169.04,26800.0,125.3612,125.5764,125.3092,125.4577,26800.0
2014-08-15 15:40:00,169.04,169.21,169.01,169.16,29800.0,125.4577,125.5838,125.4354,125.5467,29800.0
2014-08-15 15:50:00,169.16,169.42,169.11,169.16,77700.0,125.5467,125.7397,125.5096,125.5467,77700.0
2014-08-18 09:30:00,170.2,170.99,170.04,170.99,33800.0,126.3186,126.9049,126.1998,126.9049,33800.0
2014-08-18 09:40:00,170.92,171.0,170.69,170.69,8300.0,126.853,126.9123,126.6823,126.6823,8300.0
2014-08-18 09:50:00,170.72,171.2,170.72,171.2,12000.0,126.7045,127.0608,126.7045,127.0608,12000.0
2014-08-18 10:00:00,171.25,171.34,171.15,171.18,14100.0,127.0979,127.1647,127.0237,127.0459,14100.0
2014-08-18 10:10:00,171.19,171.59,171.17,171.28,16000.0,127.0533,127.3502,127.0385,127.1201,16000.0
2014-08-18 10:20:00,171.25,171.49,171.24,171.39,19100.0,127.0979,127.276,127.0905,127.2018,19100.0
2014-08-18 10:30:00,171.41,171.74,171.36,171.74,15100.0,127.2166,127.4615,127.1795,127.4615,15100.0
2014-08-18 10:40:00,171.71,171.92,171.71,171.79,15500.0,127.4393,127.5951,127.4393,127.4987,15500.0
2014-08-18 10:50:00,171.75,171.99,171.7,171.83,13900.0,127.469,127.6471,127.4319,127.5283,13900.0
2014-08-18 11:00:00,171.81,171.82,171.62,171.68,9000.0,127.5135,127.5209,127.3725,127.417,9000.0
2014-08-18 11:10:00,171.7,171.89,171.7,171.88,7300.0,127.4319,127.5729,127.4319,127.5654,7300.0
2014-08-18 11:20:00,171.86,171.99,171.84,171.92,16000.0,127.5506,127.6471,127.5358,127.5951,16000.0
2014-08-18 11:30:00,171.94,172.1,171.91,172.0,17000.0,127.61,127.7287,127.5877,127.6545,17000.0
2014-08-18 11:40:00,172.03,172.06,171.85,171.96,12800.0,127.6768,127.699,127.5432,127.6248,12800.0
2014-08-18 11:50:00,172.0,172.02,171.85,171.9,5700.0,127.6545,127.6694,127.5432,127.5803,5700.0
2014-08-18 12:00:00,171.87,171.91,171.79,171.85,8000.0,127.558,127.5877,127.4987,127.5432,8000.0
2014-08-18 12:10:00,171.92,171.97,171.81,171.86,2300.0,127.5951,127.6322,127.5135,127.5506,2300.0
2014-08-18 12:20:00,171.8,171.8,171.71,171.71,4100.0,127.5061,127.5061,127.4393,127.4393,4100.0
2014-08-18 12:30:00,171.7,171.8,171.64,171.73,8200.0,127.4319,127.5061,127.3873,127.4541,8200.0
2014-08-18 12:40:00,171.74,171.78,171.68,171.75,5300.0,127.4615,127.4912,127.417,127.469,5300.0
2014-08-18 12:50:00,171.75,171.86,171.75,171.75,4300.0,127.469,127.5506,127.469,127.469,4300.0
2014-08-18 13:00:00,171.73,171.76,171.52,171.73,5000.0,127.4541,127.4764,127.2983,127.4541,5000.0
2014-08-18 13:10:00,171.71,171.75,171.47,171.55,14900.0,127.4393,127.469,127.2612,127.3205,14900.0
2014-08-18 13:20:00,171.58,171.58,171.47,171.53,3100.0,127.3428,127.3428,127.2612,127.3057,3100.0
2014-08-18 13:30:00,171.53,171.58,171.43,171.5,7900.0,127.3057,127.3428,127.2315,127.2834,7900.0
2014-08-18 13:40:00,171.55,171.64,171.51,171.64,6700.0,127.3205,127.3873,127.2908,127.3873,6700.0
2014-08-18 13:50:00,171.64,171.66,171.54,171.65,4900.0,127.3873,127.4022,127.3131,127.3947,4900.0
2014-08-18 14:00:00,171.63,171.66,171.57,171.57,5500.0,127.3799,127.4022,127.3354,127.3354,5500.0
2014-08-18 14:10:00,171.54,171.57,171.4,171.42,7100.0,127.3131,127.3354,127.2092,127.224,7100.0
2014-08-18 14:20:00,171.43,171.53,171.34,171.52,8100.0,127.2315,127.3057,127.1647,127.2983,8100.0
2014-08-18 14:30:00,171.52,171.53,171.46,171.52,7200.0,127.2983,127.3057,127.2537,127.2983,7200.0
2014-08-18 14:40:00,171.5,171.53,171.43,171.44,6500.0,127.2834,127.3057,127.2315,127.2389,6500.0
2014-08-18 14:50:00,171.46,171.47,171.34,171.43,13100.0,127.2537,127.2612,127.1647,127.2315,13100.0
2014-08-18 15:00:00,171.41,171.43,171.3,171.37,7400.0,127.2166,127.2315,127.135,127.1869,7400.0
2014-08-18 15:10:00,171.41,171.45,171.33,171.41,14000.0,127.2166,127.2463,127.1573,127.2166,14000.0
2014-08-18 15:20:00,171.42,171.48,171.38,171.41,10300.0,127.224,127.2686,127.1944,127.2166,10300.0
2014-08-18 15:30:00,171.39,171.4,171.31,171.39,13300.0,127.2018,127.2092,127.1424,127.2018,13300.0
2014-08-18 15:40:00,171.38,171.45,171.31,171.38,22600.0,127.1944,127.2463,127.1424,127.1944,22600.0
2014-08-18 15:50:00,171.4,171.49,171.35,171.49,79200.0,127.2092,127.276,127.1721,127.276,79200.0
2014-08-19 09:30:00,172.02,172.4,171.84,171.88,36100.0,127.6694,127.9514,127.5358,127.5654,36100.0
2014-08-19 09:40:00,171.9,172.04,171.49,171.6,24500.0,127.5803,127.6842,127.276,127.3576,24500.0
2014-08-19 09:50:00,171.52,171.8,171.38,171.45,50200.0,127.2983,127.5061,127.1944,127.2463,50200.0
2014-08-19 10:00:00,171.48,171.55,171.29,171.37,42200.0,127.2686,127.3205,127.1276,127.1869,42200.0
2014-08-19 10:10:00,171.35,171.49,171.33,171.42,31200.0,127.1721,127.276,127.1573,127.224,31200.0
2014-08-19 10:20:00,171.43,171.59,171.33,171.55,18400.0,127.2315,127.3502,127.1573,127.3205,18400.0
2014-08-19 10:30:00,171.58,171.83,171.45,171.83,16600.0,127.3428,127.5283,127.2463,127.5283,16600.0
2014-08-19 10:40:00,171.87,171.9,171.66,171.87,17400.0,127.558,127.5803,127.4022,127.558,17400.0
2014-08-19 10:50:00,171.86,171.92,171.75,171.75,9400.0,127.5506,127.5951,127.469,127.469,9400.0
2014-08-19 11:00:00,171.76,171.79,171.54,171.57,12300.0,127.4764,127.4987,127.3131,127.3354,12300.0
2014-08-19 11:10:00,171.6,171.63,171.56,171.63,8500.0,127.3576,127.3799,127.328,127.3799,8500.0
2014-08-19 11:20:00,171.61,171.8,171.55,171.76,12500.0,127.3651,127.5061,127.3205,127.4764,12500.0
2014-08-19 11:30:00,171.76,171.77,171.54,171.65,16800.0,127.4764,127.4838,127.3131,127.3947,16800.0
2014-08-19 11:40:00,171.68,171.72,171.6,171.64,11400.0,127.417,127.4467,127.3576,127.3873,11400.0
2014-08-19 11:50:00,171.64,171.66,171.52,171.65,10500.0,127.3873,127.4022,127.2983,127.3947,10500.0
2014-08-19 12:00:00,171.65,171.73,171.6,171.63,8900.0,127.3947,127.4541,127.3576,127.3799,8900.0
2014-08-19 12:10:00,171.64,171.7,171.6,171.61,8900.0,127.3873,127.4319,127.3576,127.3651,8900.0
2014-08-19 12:20:00,171.64,171.71,171.61,171.67,5200.0,127.3873,127.4393,127.3651,127.4096,5200.0
2014-08-19 12:30:00,171.67,171.75,171.64,171.74,10000.0,127.4096,127.469,127.3873,127.4615,10000.0
2014-08-19 12:40:00,171.7,171.83,171.7,171.82,8800.0,127.4319,127.5283,127.4319,127.5209,8800.0
2014-08-19 12:50:00,171.83,171.89,171.82,171.86,7100.0,127.5283,127.5729,127.5209,127.5506,7100.0
2014-08-19 13:00:00,171.86,171.9,171.86,171.89,4700.0,127.5506,127.5803,127.5506,127.5729,4700.0
2014-08-19 13:10:00,171.89,171.99,171.89,171.97,10000.0,127.5729,127.6471,127.5729,127.6322,10000.0
2014-08-19 13:20:00,171.97,172.0,171.88,171.88,14100.0,127.6322,127.6545,127.5654,127.5654,14100.0
2014-08-19 13:30:00,171.89,171.92,171.81,171.9,7500.0,127.5729,127.5951,127.5135,127.5803,7500.0
2014-08-19 13:40:00,171.88,171.97,171.88,171.94,8000.0,127.5654,127.6322,127.5654,127.61,8000.0
2014-08-19 13:50:00,171.94,171.97,171.89,171.91,8600.0,127.61,127.6322,127.5729,127.5877,8600.0
2014-08-19 14:00:00,171.91,172.0,171.88,171.95,10100.0,127.5877,127.6545,127.5654,127.6174,10100.0
2014-08-19 14:10:00,171.97,172.07,171.95,172.07,9500.0,127.6322,127.7065,127.6174,127.7065,9500.0
2014-08-19 14:20:00,172.05,172.18,172.05,172.14,9900.0,127.6916,127.7881,127.6916,127.7584,9900.0
2014-08-19 14:30:00,172.18,172.18,172.1,172.11,7500.0,127.7881,127.7881,127.7287,127.7361,7500.0
2014-08-19 14:40:00,172.12,172.12,172.04,172.04,8100.0,127.7436,127.7436,127.6842,127.6842,8100.0
2014-08-19 14:50:00,172.03,172.11,172.03,172.11,10200.0,127.6768,127.7361,127.6768,127.7361,10200.0
2014-08-19 15:00:00,172.13,172.19,172.1,172.19,9200.0,127.751,127.7955,127.7287,127.7955,9200.0
2014-08-19 15:10:00,172.18,172.24,172.1,172.18,16900.0,127.7881,127.8326,127.7287,127.7881,16900.0
2014-08-19 15:20:00,172.21,172.24,172.16,172.24,16100.0,127.8104,127.8326,127.7733,127.8326,16100.0
2014-08-19 15:30:00,172.23,172.24,172.13,172.13,18900.0,127.8252,127.8326,127.751,127.751,18900.0
2014-08-19 15:40:00,172.14,172.15,172.05,172.09,23800.0,127.7584,127.7658,127.6916,127.7213,23800.0
2014-08-19 15:50:00,172.12,172.15,172.08,172.12,37900.0,127.7436,127.7658,127.7139,127.7436,37900.0
2014-08-20 09:30:00,172.15,173.15,172.13,173.0,68900.0,127.7658,128.508,127.751,128.3967,68900.0
2014-08-20 09:40:00,173.0,173.66,172.87,173.59,30300.0,128.3967,128.8865,128.3002,128.8346,30300.0
2014-08-20 09:50:00,173.63,173.67,173.31,173.42,10200.0,128.8643,128.8939,128.6268,128.7084,10200.0
2014-08-20 10:00:00,173.44,173.7,173.36,173.7,15500.0,128.7232,128.9162,128.6639,128.9162,15500.0
2014-08-20 10:10:00,173.67,173.68,173.46,173.68,17800.0,128.8939,128.9014,128.7381,128.9014,17800.0
2014-08-20 10:20:00,173.68,173.93,173.67,173.93,23000.0,128.9014,129.0869,128.8939,129.0869,23000.0
2014-08-20 10:30:00,173.97,174.11,173.85,173.93,18800.0,129.1166,129.2205,129.0275,129.0869,18800.0
2014-08-20 10:40:00,173.99,174.03,173.86,173.92,13000.0,129.1314,129.1611,129.035,129.0795,13000.0
2014-08-20 10:50:00,173.94,174.17,173.92,173.98,9100.0,129.0943,129.265,129.0795,129.124,9100.0
2014-08-20 11:00:00,174.0,174.03,173.91,174.02,17000.0,129.1389,129.1611,129.0721,129.1537,17000.0
2014-08-20 11:10:00,174.02,174.11,173.94,174.02,12200.0,129.1537,129.2205,129.0943,129.1537,12200.0
2014-08-20 11:20:00,174.03,174.24,174.03,174.12,16300.0,129.1611,129.317,129.1611,129.2279,16300.0
2014-08-20 11:30:00,174.16,174.39,174.11,174.35,20200.0,129.2576,129.4283,129.2205,129.3986,20200.0
2014-08-20 11:40:00,174.35,174.45,174.25,174.37,16300.0,129.3986,129.4728,129.3244,129.4135,16300.0
2014-08-20 11:50:00,174.35,174.49,174.27,174.44,18800.0,129.3986,129.5025,129.3393,129.4654,18800.0
2014-08-20 12:00:00,174.44,174.46,174.34,174.46,9100.0,129.4654,129.4803,129.3912,129.4803,9100.0
2014-08-20 12:10:00,174.45,174.5,174.42,174.43,19200.0,129.4728,129.51,129.4506,129.458,19200.0
2014-08-20 12:20:00,174.42,174.47,174.35,174.35,12500.0,129.4506,129.4877,129.3986,129.3986,12500.0
2014-08-20 12:30:00,174.34,174.34,174.03,174.03,10600.0,129.3912,129.3912,129.1611,129.1611,10600.0
2014-08-20 12:40:00,174.02,174.1,174.0,174.1,9800.0,129.1537,129.2131,129.1389,129.2131,9800.0
2014-08-20 12:50:00,174.1,174.21,174.07,174.21,8800.0,129.2131,129.2947,129.1908,129.2947,8800.0
2014-08-20 13:00:00,174.21,174.31,174.17,174.29,15200.0,129.2947,129.3689,129.265,129.3541,15200.0
2014-08-20 13:10:00,174.27,174.51,174.25,174.49,12000.0,129.3393,129.5174,129.3244,129.5025,12000.0
2014-08-20 13:20:00,174.53,174.54,174.49,174.53,14100.0,129.5322,129.5396,129.5025,129.5322,14100.0
2014-08-20 13:30:00,174.51,174.59,174.51,174.59,11300.0,129.5174,129.5767,129.5174,129.5767,11300.0
2014-08-20 13:40:00,174.58,174.61,174.51,174.56,17400.0,129.5693,129.5916,129.5174,129.5545,17400.0
2014-08-20 13:50:00,174.57,174.64,174.56,174.62,18600.0,129.5619,129.6139,129.5545,129.599,18600.0
2014-08-20 14:00:00,174.62,174.62,174.33,174.53,41600.0,129.599,129.599,129.3838,129.5322,41600.0
2014-08-20 14:10:00,174.54,174.73,174.42,174.69,26000.0,129.5396,129.6807,129.4506,129.651,26000.0
2014-08-20 14:20:00,174.65,174.89,174.65,174.85,24700.0,129.6213,129.7994,129.6213,129.7697,24700.0
2014-08-20 14:30:00,174.82,175.0,174.77,174.84,21400.0,129.7474,129.881,129.7103,129.7623,21400.0
2014-08-20 14:40:00,174.83,175.0,174.76,174.97,25300.0,129.7549,129.881,129.7029,129.8588,25300.0
2014-08-20 14:50:00,174.96,175.23,174.94,175.22,48300.0,129.8514,130.0517,129.8365,130.0443,48300.0
2014-08-20 15:00:00,175.21,175.4,175.21,175.38,25500.0,130.0369,130.1779,130.0369,130.1631,25500.0
2014-08-20 15:10:00,175.39,175.44,175.21,175.44,45000.0,130.1705,130.2076,130.0369,130.2076,45000.0
2014-08-20 15:20:00,175.42,175.47,175.33,175.36,50300.0,130.1928,130.2299,130.126,130.1482,50300.0
2014-08-20 15:30:00,175.36,175.41,175.3,175.3,33700.0,130.1482,130.1853,130.1037,130.1037,33700.0
2014-08-20 15:40:00,175.29,175.38,175.24,175.32,46400.0,130.0963,130.1631,130.0592,130.1185,46400.0
2014-08-20 15:50:00,175.3,175.38,175.27,175.31,108300.0,130.1037,130.1631,130.0814,130.1111,108300.0
2014-08-21 09:30:00,174.92,174.99,174.18,174.75,76300.0,129.8217,129.8736,129.2725,129.6955,76300.0
2014-08-21 09:40:00,174.75,174.91,174.52,174.9,20000.0,129.6955,129.8142,129.5248,129.8068,20000.0
2014-08-21 09:50:00,174.84,175.03,174.81,175.0,18800.0,129.7623,129.9033,129.74,129.881,18800.0
2014-08-21 10:00:00,175.06,175.07,174.61,174.65,22100.0,129.9256,129.933,129.5916,129.6213,22100.0
2014-08-21 10:10:00,174.64,174.74,174.57,174.71,18400.0,129.6139,129.6881,129.5619,129.6658,18400.0
2014-08-21 10:20:00,174.7,174.77,174.61,174.61,20800.0,129.6584,129.7103,129.5916,129.5916,20800.0
2014-08-21 10:30:00,174.6,175.0,174.55,174.97,17400.0,129.5842,129.881,129.5471,129.8588,17400.0
2014-08-21 10:40:00,174.97,175.0,174.69,174.73,20500.0,129.8588,129.881,129.651,129.6807,20500.0
2014-08-21 10:50:00,174.75,175.05,174.75,175.01,13900.0,129.6955,129.9182,129.6955,129.8885,13900.0
2014-08-21 11:00:00,175.0,175.23,174.99,175.2,24000.0,129.881,130.0517,129.8736,130.0295,24000.0
2014-08-21 11:10:00,175.22,175.39,175.22,175.35,13500.0,130.0443,130.1705,130.0443,130.1408,13500.0
2014-08-21 11:20:00,175.34,175.49,175.34,175.43,9900.0,130.1334,130.2447,130.1334,130.2002,9900.0
2014-08-21 11:30:00,175.41,175.45,175.33,175.33,18200.0,130.1853,130.215,130.126,130.126,18200.0
2014-08-21 11:40:00,175.33,175.35,175.13,175.13,11400.0,130.126,130.1408,129.9775,129.9775,11400.0
2014-08-21 11:50:00,175.09,175.19,175.06,175.15,8700.0,129.9478,130.0221,129.9256,129.9924,8700.0
2014-08-21 12:00:00,175.14,175.19,174.77,174.8,19400.0,129.9849,130.0221,129.7103,129.7326,19400.0
2014-08-21 12:10:00,174.78,174.88,174.74,174.76,22900.0,129.7178,129.792,129.6881,129.7029,22900.0
2014-08-21 12:20:00,174.74,174.75,174.47,174.54,17700.0,129.6881,129.6955,129.4877,129.5396,17700.0
2014-08-21 12:30:00,174.56,174.62,174.51,174.6,11400.0,129.5545,129.599,129.5174,129.5842,11400.0
2014-08-21 12:40:00,174.61,174.67,174.55,174.64,11000.0,129.5916,129.6361,129.5471,129.6139,11000.0
2014-08-21 12:50:00,174.62,174.71,174.61,174.68,8300.0,129.599,129.6658,129.5916,129.6435,8300.0
2014-08-21 13:00:00,174.7,174.7,174.58,174.59,11400.0,129.6584,129.6584,129.5693,129.5767,11400.0
2014-08-21 13:10:00,174.6,174.8,174.54,174.78,13400.0,129.5842,129.7326,129.5396,129.7178,13400.0
2014-08-21 13:20:00,174.73,174.84,174.72,174.76,8800.0,129.6807,129.7623,129.6732,129.7029,8800.0
2014-08-21 13:30:00,174.75,174.82,174.67,174.81,9800.0,129.6955,129.7474,129.6361,129.74,9800.0
2014-08-21 13:40:00,174.78,174.79,174.67,174.69,8000.0,129.7178,129.7252,129.6361,129.651,8000.0
2014-08-21 13:50:00,174.67,174.73,174.57,174.68,17600.0,129.6361,129.6807,129.5619,129.6435,17600.0
2014-08-21 14:00:00,174.68,174.7,174.6,174.67,9900.0,129.6435,129.6584,129.5842,129.6361,9900.0
2014-08-21 14:10:00,174.69,174.86,174.68,174.84,10200.0,129.651,129.7771,129.6435,129.7623,10200.0
2014-08-21 14:20:00,174.83,174.93,174.83,174.86,13600.0,129.7549,129.8291,129.7549,129.7771,13600.0
2014-08-21 14:30:00,174.87,174.93,174.77,174.93,10100.0,129.7846,129.8291,129.7103,129.8291,10100.0
2014-08-21 14:40:00,174.93,174.94,174.87,174.93,9800.0,129.8291,129.8365,129.7846,129.8291,9800.0
2014-08-21 14:50:00,174.98,175.12,174.97,175.1,18900.0,129.8662,129.9701,129.8588,129.9553,18900.0
2014-08-21 15:00:00,175.09,175.12,174.88,175.04,17300.0,129.9478,129.9701,129.792,129.9107,17300.0
2014-08-21 15:10:00,175.02,175.14,174.99,175.0,20300.0,129.8959,129.9849,129.8736,129.881,20300.0
2014-08-21 15:20:00,175.02,175.08,174.94,175.01,18400.0,129.8959,129.9404,129.8365,129.8885,18400.0
2014-08-21 15:30:00,175.02,175.11,174.99,175.02,22500.0,129.8959,129.9627,129.8736,129.8959,22500.0
2014-08-21 15:40:00,175.03,175.12,175.01,175.06,38200.0,129.9033,129.9701,129.8885,129.9256,38200.0
2014-08-21 15:50:00,175.06,175.13,174.94,175.1,90400.0,129.9256,129.9775,129.8365,129.9553,90400.0
2014-08-22 09:30:00,174.71,175.01,174.36,175.01,45700.0,129.6658,129.8885,129.406,129.8885,45700.0
2014-08-22 09:40:00,175.06,175.16,174.86,175.13,20100.0,129.9256,129.9998,129.7771,129.9775,20100.0
2014-08-22 09:50:00,175.18,175.96,175.12,175.95,19900.0,130.0146,130.5935,129.9701,130.5861,19900.0
2014-08-22 10:00:00,175.96,176.13,175.73,175.97,45200.0,130.5935,130.7197,130.4228,130.601,45200.0
2014-08-22 10:10:00,175.94,175.94,175.33,175.34,16300.0,130.5787,130.5787,130.126,130.1334,16300.0
2014-08-22 10:20:00,175.38,175.39,175.06,175.37,15200.0,130.1631,130.1705,129.9256,130.1556,15200.0
2014-08-22 10:30:00,175.46,175.64,175.27,175.32,7100.0,130.2224,130.356,130.0814,130.1185,7100.0
2014-08-22 10:40:00,175.34,175.46,175.24,175.37,8500.0,130.1334,130.2224,130.0592,130.1556,8500.0
2014-08-22 10:50:00,175.43,175.46,175.09,175.12,10700.0,130.2002,130.2224,129.9478,129.9701,10700.0
2014-08-22 11:00:00,175.03,175.08,174.73,175.05,9700.0,129.9033,129.9404,129.6807,129.9182,9700.0
2014-08-22 11:10:00,175.07,175.09,174.94,175.09,5300.0,129.933,129.9478,129.8365,129.9478,5300.0
2014-08-22 11:20:00,175.07,175.16,174.89,175.09,9700.0,129.933,129.9998,129.7994,129.9478,9700.0
2014-08-22 11:30:00,175.14,175.14,175.0,175.0,3800.0,129.9849,129.9849,129.881,129.881,3800.0
2014-08-22 11:40:00,175.0,175.03,174.92,174.94,9400.0,129.881,129.9033,129.8217,129.8365,9400.0
2014-08-22 11:50:00,174.94,175.14,174.94,175.04,11500.0,129.8365,129.9849,129.8365,129.9107,11500.0
2014-08-22 12:00:00,175.01,175.19,174.92,175.05,10000.0,129.8885,130.0221,129.8217,129.9182,10000.0
2014-08-22 12:10:00,175.09,175.21,175.05,175.21,7500.0,129.9478,130.0369,129.9182,130.0369,7500.0
2014-08-22 12:20:00,175.18,175.42,175.18,175.42,6700.0,130.0146,130.1928,130.0146,130.1928,6700.0
2014-08-22 12:30:00,175.44,175.48,175.29,175.29,8000.0,130.2076,130.2373,130.0963,130.0963,8000.0
2014-08-22 12:40:00,175.29,175.42,175.26,175.36,6600.0,130.0963,130.1928,130.074,130.1482,6600.0
2014-08-22 12:50:00,175.36,175.37,175.23,175.23,3900.0,130.1482,130.1556,130.0517,130.0517,3900.0
2014-08-22 13:00:00,175.25,175.3,175.21,175.25,5500.0,130.0666,130.1037,130.0369,130.0666,5500.0
2014-08-22 13:10:00,175.25,175.33,175.22,175.3,4600.0,130.0666,130.126,130.0443,130.1037,4600.0
2014-08-22 13:20:00,175.32,175.4,175.26,175.39,6600.0,130.1185,130.1779,130.074,130.1705,6600.0
2014-08-22 13:30:00,175.38,175.49,175.38,175.47,7000.0,130.1631,130.2447,130.1631,130.2299,7000.0
2014-08-22 13:40:00,175.48,175.5,175.45,175.47,6600.0,130.2373,130.2521,130.215,130.2299,6600.0
2014-08-22 13:50:00,175.47,175.47,175.26,175.3,9900.0,130.2299,130.2299,130.074,130.1037,9900.0
2014-08-22 14:00:00,175.32,175.32,175.23,175.24,8800.0,130.1185,130.1185,130.0517,130.0592,8800.0
2014-08-22 14:10:00,175.26,175.38,175.12,175.16,37000.0,130.074,130.1631,129.9701,129.9998,37000.0
2014-08-22 14:20:00,175.15,175.26,175.12,175.24,8800.0,129.9924,130.074,129.9701,130.0592,8800.0
2014-08-22 14:30:00,175.17,175.21,175.02,175.1,18500.0,130.0072,130.0369,129.8959,129.9553,18500.0
2014-08-22 14:40:00,175.08,175.28,175.04,175.21,9700.0,129.9404,130.0889,129.9107,130.0369,9700.0
2014-08-22 14:50:00,175.22,175.43,175.22,175.34,14100.0,130.0443,130.2002,130.0443,130.1334,14100.0
2014-08-22 15:00:00,175.33,175.77,175.33,175.71,17500.0,130.126,130.4525,130.126,130.408,17500.0
2014-08-22 15:10:00,175.71,175.8,175.69,175.71,10700.0,130.408,130.4748,130.3931,130.408,10700.0
2014-08-22 15:20:00,175.69,175.69,175.48,175.49,6100.0,130.3931,130.3931,130.2373,130.2447,6100.0
2014-08-22 15:30:00,175.47,175.47,175.25,175.28,13700.0,130.2299,130.2299,130.0666,130.0889,13700.0
2014-08-22 15:40:00,175.28,175.39,175.14,175.19,24000.0,130.0889,130.1705,129.9849,130.0221,24000.0
2014-08-22 15:50:00,175.19,175.26,175.07,175.13,35900.0,130.0221,130.074,129.933,129.9775,35900.0
2014-08-25 09:30:00,175.75,176.0,175.48,175.72,39400.0,130.4377,130.6232,130.2373,130.4154,39400.0
2014-08-25 09:40:00,175.79,175.79,175.43,175.52,35800.0,130.4674,130.4674,130.2002,130.267,35800.0
2014-08-25 09:50:00,175.53,175.75,175.53,175.7,13900.0,130.2744,130.4377,130.2744,130.4006,13900.0
2014-08-25 10:00:00,175.67,175.94,175.58,175.94,20200.0,130.3783,130.5787,130.3115,130.5787,20200.0
2014-08-25 10:10:00,175.94,176.3,175.94,176.29,16700.0,130.5787,130.8459,130.5787,130.8385,16700.0
2014-08-25 10:20:00,176.29,176.29,176.1,176.2,17800.0,130.8385,130.8385,130.6974,130.7717,17800.0
2014-08-25 10:30:00,176.2,176.36,176.13,176.28,19600.0,130.7717,130.8904,130.7197,130.831,19600.0
2014-08-25 10:40:00,176.29,176.73,176.23,176.6,27500.0,130.8385,131.165,130.7939,131.0685,27500.0
2014-08-25 10:50:00,176.63,176.81,176.52,176.58,14800.0,131.0908,131.2244,131.0092,131.0537,14800.0
2014-08-25 11:00:00,176.58,176.59,176.37,176.4,8200.0,131.0537,131.0611,130.8978,130.9201,8200.0
2014-08-25 11:10:00,176.38,176.61,176.38,176.56,13300.0,130.9052,131.0759,130.9052,131.0388,13300.0
2014-08-25 11:20:00,176.58,176.79,176.58,176.77,11900.0,131.0537,131.2095,131.0537,131.1947,11900.0
2014-08-25 11:30:00,176.75,177.02,176.72,177.02,23100.0,131.1799,131.3802,131.1576,131.3802,23100.0
2014-08-25 11:40:00,177.02,177.07,176.99,177.05,14000.0,131.3802,131.4173,131.358,131.4025,14000.0
2014-08-25 11:50:00,177.05,177.06,176.97,177.01,12900.0,131.4025,131.4099,131.3431,131.3728,12900.0
2014-08-25 12:00:00,177.01,177.02,176.87,176.87,16300.0,131.3728,131.3802,131.2689,131.2689,16300.0
2014-08-25 12:10:00,176.88,176.9,176.7,176.74,8900.0,131.2763,131.2912,131.1427,131.1724,8900.0
2014-08-25 12:20:00,176.76,176.83,176.59,176.65,9500.0,131.1873,131.2392,131.0611,131.1056,9500.0
2014-08-25 12:30:00,176.64,176.69,176.52,176.55,9200.0,131.0982,131.1353,131.0092,131.0314,9200.0
2014-08-25 12:40:00,176.52,176.65,176.52,176.63,4400.0,131.0092,131.1056,131.0092,131.0908,4400.0
2014-08-25 12:50:00,176.71,176.75,176.54,176.62,7800.0,131.1502,131.1799,131.024,131.0834,7800.0
2014-08-25 13:00:00,176.61,176.71,176.57,176.59,6000.0,131.0759,131.1502,131.0463,131.0611,6000.0
2014-08-25 13:10:00,176.58,176.65,176.56,176.61,8900.0,131.0537,131.1056,131.0388,131.0759,8900.0
2014-08-25 13:20:00,176.62,176.84,176.61,176.84,1600.0,131.0834,131.2466,131.0759,131.2466,1600.0
2014-08-25 13:30:00,176.84,176.86,176.74,176.76,12300.0,131.2466,131.2615,131.1724,131.1873,12300.0
2014-08-25 13:40:00,176.77,176.84,176.7,176.8,12800.0,131.1947,131.2466,131.1427,131.217,12800.0
2014-08-25 13:50:00,176.8,176.95,176.8,176.87,18100.0,131.217,131.3283,131.217,131.2689,18100.0
2014-08-25 14:00:00,176.87,176.87,176.46,176.5,10700.0,131.2689,131.2689,130.9646,130.9943,10700.0
2014-08-25 14:10:00,176.5,176.65,176.49,176.57,6000.0,130.9943,131.1056,130.9869,131.0463,6000.0
2014-08-25 14:20:00,176.55,176.55,176.35,176.36,13200.0,131.0314,131.0314,130.883,130.8904,13200.0
2014-08-25 14:30:00,176.32,176.38,176.26,176.36,5100.0,130.8607,130.9052,130.8162,130.8904,5100.0
2014-08-25 14:40:00,176.36,176.49,176.34,176.45,19900.0,130.8904,130.9869,130.8756,130.9572,19900.0
2014-08-25 14:50:00,176.46,176.6,176.42,176.6,13000.0,130.9646,131.0685,130.9349,131.0685,13000.0
2014-08-25 15:00:00,176.59,176.6,176.43,176.45,15500.0,131.0611,131.0685,130.9424,130.9572,15500.0
2014-08-25 15:10:00,176.46,176.63,176.45,176.59,12400.0,130.9646,131.0908,130.9572,131.0611,12400.0
2014-08-25 15:20:00,176.59,176.65,176.5,176.56,12100.0,131.0611,131.1056,130.9943,131.0388,12100.0
2014-08-25 15:30:00,176.56,176.71,176.51,176.65,16000.0,131.0388,131.1502,131.0017,131.1056,16000.0
2014-08-25 15:40:00,176.65,176.76,176.6,176.63,22400.0,131.1056,131.1873,131.0685,131.0908,22400.0
2014-08-25 15:50:00,176.63,176.63,176.49,176.56,47300.0,131.0908,131.0908,130.9869,131.0388,47300.0
2014-08-26 09:30:00,176.97,176.97,176.05,176.34,44000.0,131.3431,131.3431,130.6603,130.8756,44000.0
2014-08-26 09:40:00,176.35,176.67,176.2,176.52,41900.0,130.883,131.1205,130.7717,131.0092,41900.0
2014-08-26 09:50:00,176.53,176.59,176.45,176.56,18300.0,131.0166,131.0611,130.9572,131.0388,18300.0
2014-08-26 10:00:00,176.57,176.73,176.41,176.43,27500.0,131.0463,131.165,130.9275,130.9424,27500.0
2014-08-26 10:10:00,176.46,176.69,176.46,176.63,14400.0,130.9646,131.1353,130.9646,131.0908,14400.0
2014-08-26 10:20:00,176.63,176.66,176.49,176.5,10800.0,131.0908,131.1131,130.9869,130.9943,10800.0
2014-08-26 10:30:00,176.49,176.61,176.49,176.56,12700.0,130.9869,131.0759,130.9869,131.0388,12700.0
2014-08-26 10:40:00,176.62,176.81,176.62,176.78,17800.0,131.0834,131.2244,131.0834,131.2021,17800.0
2014-08-26 10:50:00,176.77,176.78,176.61,176.66,13300.0,131.1947,131.2021,131.0759,131.1131,13300.0
2014-08-26 11:00:00,176.7,176.78,176.68,176.75,21900.0,131.1427,131.2021,131.1279,131.1799,21900.0
2014-08-26 11:10:00,176.78,176.83,176.72,176.74,12400.0,131.2021,131.2392,131.1576,131.1724,12400.0
2014-08-26 11:20:00,176.76,176.87,176.71,176.85,11300.0,131.1873,131.2689,131.1502,131.2541,11300.0
2014-08-26 11:30:00,176.84,176.91,176.82,176.85,7400.0,131.2466,131.2986,131.2318,131.2541,7400.0
2014-08-26 11:40:00,176.84,176.88,176.61,176.61,12300.0,131.2466,131.2763,131.0759,131.0759,12300.0
2014-08-26 11:50:00,176.64,176.64,176.41,176.43,12500.0,131.0982,131.0982,130.9275,130.9424,12500.0
2014-08-26 12:00:00,176.41,176.46,176.32,176.38,7900.0,130.9275,130.9646,130.8607,130.9052,7900.0
2014-08-26 12:10:00,176.4,176.4,176.2,176.29,15100.0,130.9201,130.9201,130.7717,130.8385,15100.0
2014-08-26 12:20:00,176.29,176.39,176.24,176.29,7600.0,130.8385,130.9127,130.8013,130.8385,7600.0
2014-08-26 12:30:00,176.25,176.46,176.2,176.4,19000.0,130.8088,130.9646,130.7717,130.9201,19000.0
2014-08-26 12:40:00,176.39,176.39,176.22,176.25,6700.0,130.9127,130.9127,130.7865,130.8088,6700.0
2014-08-26 12:50:00,176.27,176.27,176.21,176.21,9400.0,130.8236,130.8236,130.7791,130.7791,9400.0
2014-08-26 13:00:00,176.22,176.25,176.04,176.05,9000.0,130.7865,130.8088,130.6529,130.6603,9000.0
2014-08-26 13:10:00,176.06,176.24,176.06,176.22,5200.0,130.6677,130.8013,130.6677,130.7865,5200.0
2014-08-26 13:20:00,176.22,176.36,176.21,176.35,6800.0,130.7865,130.8904,130.7791,130.883,6800.0
2014-08-26 13:30:00,176.35,176.52,176.27,176.5,20300.0,130.883,131.0092,130.8236,130.9943,20300.0
2014-08-26 13:40:00,176.5,176.68,176.4,176.65,26000.0,130.9943,131.1279,130.9201,131.1056,26000.0
2014-08-26 13:50:00,176.67,176.82,176.65,176.75,53900.0,131.1205,131.2318,131.1056,131.1799,53900.0
2014-08-26 14:00:00,176.75,176.96,176.73,176.85,16500.0,131.1799,131.3357,131.165,131.2541,16500.0
2014-08-26 14:10:00,176.83,176.99,176.8,176.98,11700.0,131.2392,131.358,131.217,131.3506,11700.0
2014-08-26 14:20:00,176.99,177.01,176.74,176.84,26300.0,131.358,131.3728,131.1724,131.2466,26300.0
2014-08-26 14:30:00,176.86,176.89,176.71,176.76,30800.0,131.2615,131.2838,131.1502,131.1873,30800.0
2014-08-26 14:40:00,176.8,176.88,176.76,176.8,11100.0,131.217,131.2763,131.1873,131.217,11100.0
2014-08-26 14:50:00,176.8,176.81,176.69,176.7,28800.0,131.217,131.2244,131.1353,131.1427,28800.0
2014-08-26 15:00:00,176.71,176.78,176.7,176.71,34600.0,131.1502,131.2021,131.1427,131.1502,34600.0
2014-08-26 15:10:00,176.71,176.81,176.7,176.7,58300.0,131.1502,131.2244,131.1427,131.1427,58300.0
2014-08-26 15:20:00,176.73,176.75,176.46,176.52,26900.0,131.165,131.1799,130.9646,131.0092,26900.0
2014-08-26 15:30:00,176.51,176.66,176.51,176.56,14500.0,131.0017,131.1131,131.0017,131.0388,14500.0
2014-08-26 15:40:00,176.55,176.67,176.54,176.65,23000.0,131.0314,131.1205,131.024,131.1056,23000.0
2014-08-26 15:50:00,176.66,176.7,176.56,176.62,29000.0,131.1131,131.1427,131.0388,131.0834,29000.0
2014-08-27 09:30:00,176.99,177.19,176.58,176.58,29800.0,131.358,131.5064,131.0537,131.0537,29800.0
2014-08-27 09:40:00,176.56,176.72,176.42,176.62,31300.0,131.0388,131.1576,130.9349,131.0834,31300.0
2014-08-27 09:50:00,176.63,176.83,176.58,176.67,25200.0,131.0908,131.2392,131.0537,131.1205,25200.0
2014-08-27 10:00:00,176.64,176.7,176.53,176.58,18700.0,131.0982,131.1427,131.0166,131.0537,18700.0
2014-08-27 10:10:00,176.57,176.66,176.4,176.51,29000.0,131.0463,131.1131,130.9201,131.0017,29000.0
2014-08-27 10:20:00,176.49,176.65,176.41,176.56,22900.0,130.9869,131.1056,130.9275,131.0388,22900.0
2014-08-27 10:30:00,176.57,176.67,176.22,176.24,32100.0,131.0463,131.1205,130.7865,130.8013,32100.0
2014-08-27 10:40:00,176.25,176.43,176.25,176.43,16400.0,130.8088,130.9424,130.8088,130.9424,16400.0
2014-08-27 10:50:00,176.45,176.5,176.31,176.41,15000.0,130.9572,130.9943,130.8533,130.9275,15000.0
2014-08-27 11:00:00,176.43,176.47,176.21,176.26,16200.0,130.9424,130.972,130.7791,130.8162,16200.0
2014-08-27 11:10:00,176.26,176.35,176.24,176.32,14900.0,130.8162,130.883,130.8013,130.8607,14900.0
2014-08-27 11:20:00,176.33,176.33,176.23,176.23,14300.0,130.8681,130.8681,130.7939,130.7939,14300.0
2014-08-27 11:30:00,176.21,176.21,176.1,176.1,15400.0,130.7791,130.7791,130.6974,130.6974,15400.0
2014-08-27 11:40:00,176.1,176.11,176.0,176.05,11500.0,130.6974,130.7049,130.6232,130.6603,11500.0
2014-08-27 11:50:00,176.06,176.19,176.05,176.19,4400.0,130.6677,130.7642,130.6603,130.7642,4400.0
2014-08-27 12:00:00,176.2,176.37,176.19,176.19,16600.0,130.7717,130.8978,130.7642,130.7642,16600.0
2014-08-27 12:10:00,176.17,176.27,176.17,176.23,11600.0,130.7494,130.8236,130.7494,130.7939,11600.0
2014-08-27 12:20:00,176.24,176.43,176.24,176.41,3100.0,130.8013,130.9424,130.8013,130.9275,3100.0
2014-08-27 12:30:00,176.4,176.49,176.38,176.47,8600.0,130.9201,130.9869,130.9052,130.972,8600.0
2014-08-27 12:40:00,176.46,176.55,176.45,176.48,13300.0,130.9646,131.0314,130.9572,130.9795,13300.0
2014-08-27 12:50:00,176.49,176.49,176.38,176.47,6700.0,130.9869,130.9869,130.9052,130.972,6700.0
2014-08-27 13:00:00,176.46,176.51,176.46,176.51,4800.0,130.9646,131.0017,130.9646,131.0017,4800.0
2014-08-27 13:10:00,176.5,176.5,176.45,176.5,7900.0,130.9943,130.9943,130.9572,130.9943,7900.0
2014-08-27 13:20:00,176.48,176.57,176.47,176.56,5600.0,130.9795,131.0463,130.972,131.0388,5600.0
2014-08-27 13:30:00,176.56,176.6,176.55,176.57,20700.0,131.0388,131.0685,131.0314,131.0463,20700.0
2014-08-27 13:40:00,176.57,176.68,176.57,176.68,11000.0,131.0463,131.1279,131.0463,131.1279,11000.0
2014-08-27 13:50:00,176.71,176.75,176.63,176.71,52200.0,131.1502,131.1799,131.0908,131.1502,52200.0
2014-08-27 14:00:00,176.71,176.75,176.58,176.65,17100.0,131.1502,131.1799,131.0537,131.1056,17100.0
2014-08-27 14:10:00,176.66,176.76,176.66,176.67,13400.0,131.1131,131.1873,131.1131,131.1205,13400.0
2014-08-27 14:20:00,176.66,176.69,176.59,176.67,12600.0,131.1131,131.1353,131.0611,131.1205,12600.0
2014-08-27 14:30:00,176.68,176.75,176.64,176.75,23500.0,131.1279,131.1799,131.0982,131.1799,23500.0
2014-08-27 14:40:00,176.71,176.73,176.58,176.58,14100.0,131.1502,131.165,131.0537,131.0537,14100.0
2014-08-27 14:50:00,176.56,176.66,176.34,176.34,11200.0,131.0388,131.1131,130.8756,130.8756,11200.0
2014-08-27 15:00:00,176.35,176.38,176.24,176.34,16300.0,130.883,130.9052,130.8013,130.8756,16300.0
2014-08-27 15:10:00,176.36,176.5,176.36,176.49,12600.0,130.8904,130.9943,130.8904,130.9869,12600.0
2014-08-27 15:20:00,176.49,176.57,176.45,176.57,16500.0,130.9869,131.0463,130.9572,131.0463,16500.0
2014-08-27 15:30:00,176.57,176.57,176.39,176.51,37600.0,131.0463,131.0463,130.9127,131.0017,37600.0
2014-08-27 15:40:00,176.52,176.64,176.4,176.46,41300.0,131.0092,131.0982,130.9201,130.9646,41300.0
2014-08-27 15:50:00,176.47,176.55,176.43,176.52,46700.0,130.972,131.0314,130.9424,131.0092,46700.0
2014-08-28 09:30:00,174.67,175.05,174.14,174.27,46300.0,130.6265,130.9106,130.2301,130.3273,46300.0
2014-08-28 09:40:00,174.27,174.42,174.09,174.41,23000.0,130.3273,130.4395,130.1927,130.432,23000.0
2014-08-28 09:50:00,174.44,174.48,173.95,174.0,70000.0,130.4544,130.4844,130.088,130.1254,70000.0
2014-08-28 10:00:00,174.0,174.04,173.96,173.98,53100.0,130.1254,130.1553,130.0955,130.1104,53100.0
2014-08-28 10:10:00,174.0,174.23,173.9,174.16,50400.0,130.1254,130.2974,130.0506,130.245,50400.0
2014-08-28 10:20:00,174.22,174.31,174.11,174.21,41700.0,130.2899,130.3572,130.2077,130.2824,41700.0
2014-08-28 10:30:00,174.2,174.22,174.13,174.14,27600.0,130.275,130.2899,130.2226,130.2301,27600.0
2014-08-28 10:40:00,174.13,174.26,174.12,174.21,36000.0,130.2226,130.3198,130.2151,130.2824,36000.0
2014-08-28 10:50:00,174.24,174.24,174.14,174.21,16200.0,130.3049,130.3049,130.2301,130.2824,16200.0
2014-08-28 11:00:00,174.23,174.24,174.02,174.12,29500.0,130.2974,130.3049,130.1404,130.2151,29500.0
2014-08-28 11:10:00,174.07,174.1,173.74,173.74,36600.0,130.1777,130.2002,129.931,129.931,36600.0
2014-08-28 11:20:00,173.82,174.04,173.78,174.03,22300.0,129.9908,130.1553,129.9609,130.1478,22300.0
2014-08-28 11:30:00,174.06,174.2,174.06,174.2,16900.0,130.1703,130.275,130.1703,130.275,16900.0
2014-08-28 11:40:00,174.2,174.25,174.01,174.09,13200.0,130.275,130.3124,130.1329,130.1927,13200.0
2014-08-28 11:50:00,174.1,174.23,174.08,174.2,22600.0,130.2002,130.2974,130.1852,130.275,22600.0
2014-08-28 12:00:00,174.21,174.21,174.09,174.09,11300.0,130.2824,130.2824,130.1927,130.1927,11300.0
2014-08-28 12:10:00,174.09,174.24,174.09,174.15,15700.0,130.1927,130.3049,130.1927,130.2376,15700.0
2014-08-28 12:20:00,174.17,174.26,174.16,174.21,32800.0,130.2525,130.3198,130.245,130.2824,32800.0
2014-08-28 12:30:00,174.22,174.24,174.18,174.2,12900.0,130.2899,130.3049,130.26,130.275,12900.0
2014-08-28 12:40:00,174.19,174.24,174.18,174.18,24400.0,130.2675,130.3049,130.26,130.26,24400.0
2014-08-28 12:50:00,174.18,174.22,174.18,174.2,9300.0,130.26,130.2899,130.26,130.275,9300.0
2014-08-28 13:00:00,174.22,174.22,174.15,174.22,10600.0,130.2899,130.2899,130.2376,130.2899,10600.0
2014-08-28 13:10:00,174.23,174.23,174.19,174.2,8800.0,130.2974,130.2974,130.2675,130.275,8800.0
2014-08-28 13:20:00,174.2,174.22,174.16,174.21,32400.0,130.275,130.2899,130.245,130.2824,32400.0
2014-08-28 13:30:00,174.22,174.23,174.17,174.22,14400.0,130.2899,130.2974,130.2525,130.2899,14400.0
2014-08-28 13:40:00,174.22,174.23,174.19,174.2,41400.0,130.2899,130.2974,130.2675,130.275,41400.0
2014-08-28 13:50:00,174.2,174.22,174.19,174.22,24000.0,130.275,130.2899,130.2675,130.2899,24000.0
2014-08-28 14:00:00,174.21,174.22,174.19,174.21,17200.0,130.2824,130.2899,130.2675,130.2824,17200.0
2014-08-28 14:10:00,174.22,174.22,174.19,174.2,16000.0,130.2899,130.2899,130.2675,130.275,16000.0
2014-08-28 14:20:00,174.21,174.22,174.18,174.21,13100.0,130.2824,130.2899,130.26,130.2824,13100.0
2014-08-28 14:30:00,174.2,174.21,174.17,174.19,11000.0,130.275,130.2824,130.2525,130.2675,11000.0
2014-08-28 14:40:00,174.2,174.22,174.19,174.2,10300.0,130.275,130.2899,130.2675,130.275,10300.0
2014-08-28 14:50:00,174.2,174.24,174.17,174.22,29900.0,130.275,130.3049,130.2525,130.2899,29900.0
2014-08-28 15:00:00,174.22,174.24,174.19,174.22,33600.0,130.2899,130.3049,130.2675,130.2899,33600.0
2014-08-28 15:10:00,174.23,174.55,174.22,174.54,32300.0,130.2974,130.5367,130.2899,130.5292,32300.0
2014-08-28 15:20:00,174.55,174.64,174.49,174.55,21300.0,130.5367,130.604,130.4918,130.5367,21300.0
2014-08-28 15:30:00,174.53,174.6,174.48,174.52,46700.0,130.5218,130.5741,130.4844,130.5143,46700.0
2014-08-28 15:40:00,174.53,174.53,174.44,174.46,34100.0,130.5218,130.5218,130.4544,130.4694,34100.0
2014-08-28 15:50:00,174.47,174.51,174.09,174.09,145500.0,130.4769,130.5068,130.1927,130.1927,145500.0
2014-08-29 09:30:00,174.76,175.09,174.72,174.76,30400.0,130.6938,130.9405,130.6638,130.6938,30400.0
2014-08-29 09:40:00,174.76,174.81,174.13,174.24,55400.0,130.6938,130.7311,130.2226,130.3049,55400.0
2014-08-29 09:50:00,174.24,174.38,174.11,174.23,19300.0,130.3049,130.4096,130.2077,130.2974,19300.0
2014-08-29 10:00:00,174.2,174.3,173.89,173.95,27700.0,130.275,130.3497,130.0431,130.088,27700.0
2014-08-29 10:10:00,173.95,174.05,173.85,173.91,21800.0,130.088,130.1628,130.0132,130.0581,21800.0
2014-08-29 10:20:00,173.9,174.0,173.75,173.88,16200.0,130.0506,130.1254,129.9384,130.0357,16200.0
2014-08-29 10:30:00,173.85,174.05,173.81,174.05,7800.0,130.0132,130.1628,129.9833,130.1628,7800.0
2014-08-29 10:40:00,173.98,174.06,173.93,174.01,20700.0,130.1104,130.1703,130.073,130.1329,20700.0
2014-08-29 10:50:00,174.02,174.06,173.96,174.01,16400.0,130.1404,130.1703,130.0955,130.1329,16400.0
2014-08-29 11:00:00,174.02,174.03,173.96,174.02,17600.0,130.1404,130.1478,130.0955,130.1404,17600.0
2014-08-29 11:10:00,174.02,174.11,173.98,174.02,36200.0,130.1404,130.2077,130.1104,130.1404,36200.0
2014-08-29 11:20:00,174.03,174.05,173.97,174.02,23400.0,130.1478,130.1628,130.103,130.1404,23400.0
2014-08-29 11:30:00,174.02,174.2,173.97,174.05,78600.0,130.1404,130.275,130.103,130.1628,78600.0
2014-08-29 11:40:00,174.05,174.16,174.0,174.03,35900.0,130.1628,130.245,130.1254,130.1478,35900.0
2014-08-29 11:50:00,174.03,174.23,174.01,174.23,30200.0,130.1478,130.2974,130.1329,130.2974,30200.0
2014-08-29 12:00:00,174.23,174.35,174.0,174.01,26800.0,130.2974,130.3871,130.1254,130.1329,26800.0
2014-08-29 12:10:00,174.02,174.05,173.98,174.02,16500.0,130.1404,130.1628,130.1104,130.1404,16500.0
2014-08-29 12:20:00,174.03,174.06,173.96,174.02,15900.0,130.1478,130.1703,130.0955,130.1404,15900.0
2014-08-29 12:30:00,174.03,174.04,173.99,174.0,17800.0,130.1478,130.1553,130.1179,130.1254,17800.0
2014-08-29 12:40:00,174.03,174.14,173.99,174.08,121100.0,130.1478,130.2301,130.1179,130.1852,121100.0
2014-08-29 12:50:00,174.06,174.1,173.98,174.03,31600.0,130.1703,130.2002,130.1104,130.1478,31600.0
2014-08-29 13:00:00,174.01,174.03,174.0,174.01,14000.0,130.1329,130.1478,130.1254,130.1329,14000.0
2014-08-29 13:10:00,174.02,174.02,173.99,174.0,18400.0,130.1404,130.1404,130.1179,130.1254,18400.0
2014-08-29 13:20:00,174.0,174.02,173.91,174.01,20900.0,130.1254,130.1404,130.0581,130.1329,20900.0
2014-08-29 13:30:00,174.0,174.08,173.99,174.01,19300.0,130.1254,130.1852,130.1179,130.1329,19300.0
2014-08-29 13:40:00,174.02,174.12,174.0,174.12,28300.0,130.1404,130.2151,130.1254,130.2151,28300.0
2014-08-29 13:50:00,174.13,174.14,174.06,174.12,8500.0,130.2226,130.2301,130.1703,130.2151,8500.0
2014-08-29 14:00:00,174.09,174.31,174.0,174.04,43200.0,130.1927,130.3572,130.1254,130.1553,43200.0
2014-08-29 14:10:00,174.03,174.03,173.9,173.97,17200.0,130.1478,130.1478,130.0506,130.103,17200.0
2014-08-29 14:20:00,173.97,174.01,173.93,173.99,10300.0,130.103,130.1329,130.073,130.1179,10300.0
2014-08-29 14:30:00,174.0,174.02,173.92,173.93,13900.0,130.1254,130.1404,130.0656,130.073,13900.0
2014-08-29 14:40:00,173.95,173.99,173.86,173.93,25600.0,130.088,130.1179,130.0207,130.073,25600.0
2014-08-29 14:50:00,173.94,173.99,173.93,173.95,17800.0,130.0805,130.1179,130.073,130.088,17800.0
2014-08-29 15:00:00,173.95,174.0,173.92,173.95,13000.0,130.088,130.1254,130.0656,130.088,13000.0
2014-08-29 15:10:00,173.94,174.04,173.93,174.0,16900.0,130.0805,130.1553,130.073,130.1254,16900.0
2014-08-29 15:20:00,174.02,174.1,174.0,174.02,48900.0,130.1404,130.2002,130.1254,130.1404,48900.0
2014-08-29 15:30:00,174.01,174.02,173.85,174.0,31200.0,130.1329,130.1404,130.0132,130.1254,31200.0
2014-08-29 15:40:00,174.0,174.09,173.98,174.02,75600.0,130.1254,130.1927,130.1104,130.1404,75600.0
2014-08-29 15:50:00,174.02,174.2,173.99,174.0,123800.0,130.1404,130.275,130.1179,130.1254,123800.0
2014-09-02 09:30:00,175.14,175.31,173.86,174.06,59900.0,130.9779,131.1051,130.0207,130.1703,59900.0
2014-09-02 09:40:00,173.97,173.99,173.24,173.5,50200.0,130.103,130.1179,129.557,129.7515,50200.0
2014-09-02 09:50:00,173.56,173.75,173.34,173.49,53300.0,129.7963,129.9384,129.6318,129.744,53300.0
2014-09-02 10:00:00,173.51,173.68,173.29,173.65,42500.0,129.7589,129.8861,129.5944,129.8636,42500.0
2014-09-02 10:10:00,173.62,173.65,173.45,173.52,45500.0,129.8412,129.8636,129.7141,129.7664,45500.0
2014-09-02 10:20:00,173.52,173.56,173.39,173.52,36900.0,129.7664,129.7963,129.6692,129.7664,36900.0
2014-09-02 10:30:00,173.54,173.64,173.48,173.61,64200.0,129.7814,129.8562,129.7365,129.8337,64200.0
2014-09-02 10:40:00,173.63,174.0,173.53,173.91,47500.0,129.8487,130.1254,129.7739,130.0581,47500.0
2014-09-02 10:50:00,173.88,174.12,173.86,174.02,20400.0,130.0357,130.2151,130.0207,130.1404,20400.0
2014-09-02 11:00:00,174.03,174.03,173.9,173.99,16000.0,130.1478,130.1478,130.0506,130.1179,16000.0
2014-09-02 11:10:00,173.97,174.01,173.75,173.76,10300.0,130.103,130.1329,129.9384,129.9459,10300.0
2014-09-02 11:20:00,173.83,173.94,173.77,173.92,5700.0,129.9983,130.0805,129.9534,130.0656,5700.0
2014-09-02 11:30:00,173.98,174.07,173.98,174.04,15500.0,130.1104,130.1777,130.1104,130.1553,15500.0
2014-09-02 11:40:00,174.04,174.04,173.63,173.64,12100.0,130.1553,130.1553,129.8487,129.8562,12100.0
2014-09-02 11:50:00,173.64,173.68,173.46,173.46,22500.0,129.8562,129.8861,129.7216,129.7216,22500.0
2014-09-02 12:00:00,173.5,173.5,173.1,173.17,41600.0,129.7515,129.7515,129.4523,129.5047,41600.0
2014-09-02 12:10:00,173.15,173.53,173.07,173.53,34300.0,129.4897,129.7739,129.4299,129.7739,34300.0
2014-09-02 12:20:00,173.52,173.65,173.45,173.52,15100.0,129.7664,129.8636,129.7141,129.7664,15100.0
2014-09-02 12:30:00,173.56,173.57,173.39,173.43,11600.0,129.7963,129.8038,129.6692,129.6991,11600.0
2014-09-02 12:40:00,173.45,173.57,173.38,173.57,7700.0,129.7141,129.8038,129.6617,129.8038,7700.0
2014-09-02 12:50:00,173.59,173.71,173.55,173.64,5500.0,129.8188,129.9085,129.7889,129.8562,5500.0
2014-09-02 13:00:00,173.63,173.63,173.47,173.58,4500.0,129.8487,129.8487,129.729,129.8113,4500.0
2014-09-02 13:10:00,173.68,173.78,173.66,173.76,5500.0,129.8861,129.9609,129.8711,129.9459,5500.0
2014-09-02 13:20:00,173.75,173.76,173.27,173.27,11500.0,129.9384,129.9459,129.5795,129.5795,11500.0
2014-09-02 13:30:00,173.29,173.46,173.22,173.31,46100.0,129.5944,129.7216,129.5421,129.6094,46100.0
2014-09-02 13:40:00,173.35,173.44,173.21,173.27,23800.0,129.6393,129.7066,129.5346,129.5795,23800.0
2014-09-02 13:50:00,173.28,173.64,173.28,173.62,15300.0,129.5869,129.8562,129.5869,129.8412,15300.0
2014-09-02 14:00:00,173.62,173.94,173.57,173.91,11000.0,129.8412,130.0805,129.8038,130.0581,11000.0
2014-09-02 14:10:00,173.9,174.04,173.79,173.97,27000.0,130.0506,130.1553,129.9683,130.103,27000.0
2014-09-02 14:20:00,173.97,174.04,173.84,173.85,14700.0,130.103,130.1553,130.0057,130.0132,14700.0
2014-09-02 14:30:00,173.85,173.89,173.68,173.75,13200.0,130.0132,130.0431,129.8861,129.9384,13200.0
2014-09-02 14:40:00,173.79,173.84,173.73,173.75,15100.0,129.9683,130.0057,129.9235,129.9384,15100.0
2014-09-02 14:50:00,173.75,173.88,173.73,173.76,78300.0,129.9384,130.0357,129.9235,129.9459,78300.0
2014-09-02 15:00:00,173.76,173.86,173.73,173.73,21800.0,129.9459,130.0207,129.9235,129.9235,21800.0
2014-09-02 15:10:00,173.75,173.82,173.73,173.73,23500.0,129.9384,129.9908,129.9235,129.9235,23500.0
2014-09-02 15:20:00,173.75,173.82,173.71,173.78,32400.0,129.9384,129.9908,129.9085,129.9609,32400.0
2014-09-02 15:30:00,173.78,173.78,173.59,173.75,26500.0,129.9609,129.9609,129.8188,129.9384,26500.0
2014-09-02 15:40:00,173.76,173.98,173.75,173.92,78400.0,129.9459,130.1104,129.9384,130.0656,78400.0
2014-09-02 15:50:00,173.91,174.07,173.79,173.8,114500.0,130.0581,130.1777,129.9683,129.9758,114500.0
2014-09-03 09:30:00,174.94,175.64,174.1,174.39,54900.0,130.8284,131.3519,130.2002,130.4171,54900.0
2014-09-03 09:40:00,174.36,174.45,173.8,174.03,51200.0,130.3946,130.4619,129.9758,130.1478,51200.0
2014-09-03 09:50:00,174.02,174.12,173.92,174.02,71200.0,130.1404,130.2151,130.0656,130.1404,71200.0
2014-09-03 10:00:00,174.16,174.28,173.98,174.18,64700.0,130.245,130.3348,130.1104,130.26,64700.0
2014-09-03 10:10:00,174.23,174.56,174.23,174.44,25800.0,130.2974,130.5442,130.2974,130.4544,25800.0
2014-09-03 10:20:00,174.43,174.43,174.0,174.24,12600.0,130.447,130.447,130.1254,130.3049,12600.0
2014-09-03 10:30:00,174.27,174.44,174.02,174.04,34300.0,130.3273,130.4544,130.1404,130.1553,34300.0
2014-09-03 10:40:00,174.04,174.13,173.69,173.86,38000.0,130.1553,130.2226,129.8936,130.0207,38000.0
2014-09-03 10:50:00,173.87,173.87,173.46,173.48,20300.0,130.0282,130.0282,129.7216,129.7365,20300.0
2014-09-03 11:00:00,173.49,173.7,173.46,173.62,21000.0,129.744,129.901,129.7216,129.8412,21000.0
2014-09-03 11:10:00,173.62,173.77,173.59,173.68,24800.0,129.8412,129.9534,129.8188,129.8861,24800.0
2014-09-03 11:20:00,173.66,173.66,173.36,173.44,48100.0,129.8711,129.8711,129.6468,129.7066,48100.0
2014-09-03 11:30:00,173.41,173.59,173.38,173.4,28400.0,129.6842,129.8188,129.6617,129.6767,28400.0
2014-09-03 11:40:00,173.4,173.46,173.22,173.4,20900.0,129.6767,129.7216,129.5421,129.6767,20900.0
2014-09-03 11:50:00,173.4,173.54,173.32,173.36,21800.0,129.6767,129.7814,129.6169,129.6468,21800.0
2014-09-03 12:00:00,173.34,173.43,173.21,173.37,17700.0,129.6318,129.6991,129.5346,129.6542,17700.0
2014-09-03 12:10:00,173.37,173.48,173.33,173.37,15700.0,129.6542,129.7365,129.6243,129.6542,15700.0
2014-09-03 12:20:00,173.38,173.55,173.38,173.46,13900.0,129.6617,129.7889,129.6617,129.7216,13900.0
2014-09-03 12:30:00,173.47,173.55,173.45,173.52,20600.0,129.729,129.7889,129.7141,129.7664,20600.0
2014-09-03 12:40:00,173.53,173.58,173.31,173.31,16400.0,129.7739,129.8113,129.6094,129.6094,16400.0
2014-09-03 12:50:00,173.32,173.36,173.26,173.36,14500.0,129.6169,129.6468,129.572,129.6468,14500.0
2014-09-03 13:00:00,173.34,173.42,173.3,173.4,11300.0,129.6318,129.6916,129.6019,129.6767,11300.0
2014-09-03 13:10:00,173.43,173.48,173.38,173.43,10300.0,129.6991,129.7365,129.6617,129.6991,10300.0
2014-09-03 13:20:00,173.43,173.43,173.34,173.34,12600.0,129.6991,129.6991,129.6318,129.6318,12600.0
2014-09-03 13:30:00,173.4,173.5,173.39,173.39,11600.0,129.6767,129.7515,129.6692,129.6692,11600.0
2014-09-03 13:40:00,173.39,173.4,173.29,173.36,15800.0,129.6692,129.6767,129.5944,129.6468,15800.0
2014-09-03 13:50:00,173.36,173.53,173.3,173.52,21800.0,129.6468,129.7739,129.6019,129.7664,21800.0
2014-09-03 14:00:00,173.52,173.61,173.48,173.53,34300.0,129.7664,129.8337,129.7365,129.7739,34300.0
2014-09-03 14:10:00,173.5,173.61,173.46,173.48,14400.0,129.7515,129.8337,129.7216,129.7365,14400.0
2014-09-03 14:20:00,173.46,173.54,173.39,173.54,23900.0,129.7216,129.7814,129.6692,129.7814,23900.0
2014-09-03 14:30:00,173.57,173.65,173.51,173.6,28200.0,129.8038,129.8636,129.7589,129.8263,28200.0
2014-09-03 14:40:00,173.57,173.6,173.49,173.49,25000.0,129.8038,129.8263,129.744,129.744,25000.0
2014-09-03 14:50:00,173.53,173.56,173.46,173.49,21400.0,129.7739,129.7963,129.7216,129.744,21400.0
2014-09-03 15:00:00,173.5,173.53,173.38,173.53,16400.0,129.7515,129.7739,129.6617,129.7739,16400.0
2014-09-03 15:10:00,173.53,173.6,173.49,173.51,41600.0,129.7739,129.8263,129.744,129.7589,41600.0
2014-09-03 15:20:00,173.52,173.57,173.48,173.53,32300.0,129.7664,129.8038,129.7365,129.7739,32300.0
2014-09-03 15:30:00,173.54,173.56,173.49,173.53,41500.0,129.7814,129.7963,129.744,129.7739,41500.0
2014-09-03 15:40:00,173.53,173.58,173.32,173.53,48400.0,129.7739,129.8113,129.6169,129.7739,48400.0
2014-09-03 15:50:00,173.54,173.67,173.49,173.5,99600.0,129.7814,129.8786,129.744,129.7515,99600.0
2014-09-04 09:30:00,173.99,174.42,173.79,173.96,40600.0,130.1179,130.4395,129.9683,130.0955,40600.0
2014-09-04 09:40:00,173.96,174.01,173.5,173.68,62800.0,130.0955,130.1329,129.7515,129.8861,62800.0
2014-09-04 09:50:00,173.76,174.05,173.61,174.05,46400.0,129.9459,130.1628,129.8337,130.1628,46400.0
2014-09-04 10:00:00,174.07,174.07,173.85,173.93,70000.0,130.1777,130.1777,130.0132,130.073,70000.0
2014-09-04 10:10:00,173.89,174.28,173.89,173.96,42600.0,130.0431,130.3348,130.0431,130.0955,42600.0
2014-09-04 10:20:00,174.0,174.12,173.87,174.1,15000.0,130.1254,130.2151,130.0282,130.2002,15000.0
2014-09-04 10:30:00,174.17,174.29,174.12,174.27,15400.0,130.2525,130.3423,130.2151,130.3273,15400.0
2014-09-04 10:40:00,174.25,174.46,174.2,174.45,20500.0,130.3124,130.4694,130.275,130.4619,20500.0
2014-09-04 10:50:00,174.37,174.49,174.2,174.24,11900.0,130.4021,130.4918,130.275,130.3049,11900.0
2014-09-04 11:00:00,174.29,174.34,174.21,174.31,11600.0,130.3423,130.3797,130.2824,130.3572,11600.0
2014-09-04 11:10:00,174.31,174.34,174.14,174.17,9900.0,130.3572,130.3797,130.2301,130.2525,9900.0
2014-09-04 11:20:00,174.24,174.3,174.1,174.13,11600.0,130.3049,130.3497,130.2002,130.2226,11600.0
2014-09-04 11:30:00,174.12,174.12,173.86,173.87,35000.0,130.2151,130.2151,130.0207,130.0282,35000.0
2014-09-04 11:40:00,173.81,173.86,173.63,173.73,13600.0,129.9833,130.0207,129.8487,129.9235,13600.0
2014-09-04 11:50:00,173.79,174.02,173.79,173.9,7700.0,129.9683,130.1404,129.9683,130.0506,7700.0
2014-09-04 12:00:00,173.84,174.02,173.84,173.97,9300.0,130.0057,130.1404,130.0057,130.103,9300.0
2014-09-04 12:10:00,173.98,174.03,173.89,173.9,14900.0,130.1104,130.1478,130.0431,130.0506,14900.0
2014-09-04 12:20:00,173.96,174.03,173.74,173.86,11400.0,130.0955,130.1478,129.931,130.0207,11400.0
2014-09-04 12:30:00,173.86,174.04,173.86,174.0,15800.0,130.0207,130.1553,130.0207,130.1254,15800.0
2014-09-04 12:40:00,173.99,174.06,173.87,173.87,9800.0,130.1179,130.1703,130.0282,130.0282,9800.0
2014-09-04 12:50:00,173.93,174.01,173.77,173.82,19200.0,130.073,130.1329,129.9534,129.9908,19200.0
2014-09-04 13:00:00,173.78,173.86,173.68,173.74,22900.0,129.9609,130.0207,129.8861,129.931,22900.0
2014-09-04 13:10:00,173.73,173.74,173.42,173.62,48400.0,129.9235,129.931,129.6916,129.8412,48400.0
2014-09-04 13:20:00,173.61,173.78,173.59,173.77,6500.0,129.8337,129.9609,129.8188,129.9534,6500.0
2014-09-04 13:30:00,173.79,173.82,173.65,173.72,8500.0,129.9683,129.9908,129.8636,129.916,8500.0
2014-09-04 13:40:00,173.7,173.73,173.68,173.7,5800.0,129.901,129.9235,129.8861,129.901,5800.0
2014-09-04 13:50:00,173.7,173.76,173.69,173.73,7700.0,129.901,129.9459,129.8936,129.9235,7700.0
2014-09-04 14:00:00,173.73,173.88,173.71,173.78,11900.0,129.9235,130.0357,129.9085,129.9609,11900.0
2014-09-04 14:10:00,173.79,173.87,173.69,173.75,13200.0,129.9683,130.0282,129.8936,129.9384,13200.0
2014-09-04 14:20:00,173.78,173.8,173.48,173.55,13600.0,129.9609,129.9758,129.7365,129.7889,13600.0
2014-09-04 14:30:00,173.54,173.54,173.28,173.28,18400.0,129.7814,129.7814,129.5869,129.5869,18400.0
2014-09-04 14:40:00,173.29,173.35,173.25,173.28,17100.0,129.5944,129.6393,129.5645,129.5869,17100.0
2014-09-04 14:50:00,173.32,173.55,173.23,173.25,18000.0,129.6169,129.7889,129.5496,129.5645,18000.0
2014-09-04 15:00:00,173.26,173.28,173.06,173.16,16600.0,129.572,129.5869,129.4224,129.4972,16600.0
2014-09-04 15:10:00,173.16,173.17,172.79,172.89,25300.0,129.4972,129.5047,129.2205,129.2953,25300.0
2014-09-04 15:20:00,172.89,173.13,172.8,173.11,17200.0,129.2953,129.4748,129.228,129.4598,17200.0
2014-09-04 15:30:00,173.1,173.12,172.85,172.9,20800.0,129.4523,129.4673,129.2654,129.3028,20800.0
2014-09-04 15:40:00,172.9,173.04,172.76,172.99,36000.0,129.3028,129.4075,129.1981,129.3701,36000.0
2014-09-04 15:50:00,172.99,173.07,172.95,173.05,36600.0,129.3701,129.4299,129.3402,129.4149,36600.0
2014-09-05 09:30:00,173.17,173.38,172.59,172.59,74100.0,129.5047,129.6617,129.0709,129.0709,74100.0
2014-09-05 09:40:00,172.59,173.26,172.37,173.18,23800.0,129.0709,129.572,128.9064,129.5122,23800.0
2014-09-05 09:50:00,173.2,173.52,173.12,173.46,12100.0,129.5271,129.7664,129.4673,129.7216,12100.0
2014-09-05 10:00:00,173.51,173.56,173.15,173.3,17200.0,129.7589,129.7963,129.4897,129.6019,17200.0
2014-09-05 10:10:00,173.32,173.5,173.17,173.23,20200.0,129.6169,129.7515,129.5047,129.5496,20200.0
2014-09-05 10:20:00,173.18,173.29,173.01,173.21,12400.0,129.5122,129.5944,129.385,129.5346,12400.0
2014-09-05 10:30:00,173.17,173.23,172.97,172.97,12700.0,129.5047,129.5496,129.3551,129.3551,12700.0
2014-09-05 10:40:00,172.91,173.15,172.88,173.02,15000.0,129.3102,129.4897,129.2878,129.3925,15000.0
2014-09-05 10:50:00,173.02,173.31,172.98,173.29,11200.0,129.3925,129.6094,129.3626,129.5944,11200.0
2014-09-05 11:00:00,173.29,173.62,173.25,173.57,20800.0,129.5944,129.8412,129.5645,129.8038,20800.0
2014-09-05 11:10:00,173.56,173.81,173.56,173.81,11900.0,129.7963,129.9833,129.7963,129.9833,11900.0
2014-09-05 11:20:00,173.83,173.91,173.64,173.64,20200.0,129.9983,130.0581,129.8562,129.8562,20200.0
2014-09-05 11:30:00,173.66,173.73,173.6,173.64,5300.0,129.8711,129.9235,129.8263,129.8562,5300.0
2014-09-05 11:40:00,173.67,173.68,173.58,173.62,12100.0,129.8786,129.8861,129.8113,129.8412,12100.0
2014-09-05 11:50:00,173.62,173.82,173.58,173.72,11600.0,129.8412,129.9908,129.8113,129.916,11600.0
2014-09-05 12:00:00,173.75,174.02,173.74,173.91,32500.0,129.9384,130.1404,129.931,130.0581,32500.0
2014-09-05 12:10:00,173.93,174.11,173.9,174.04,4400.0,130.073,130.2077,130.0506,130.1553,4400.0
2014-09-05 12:20:00,174.09,174.32,174.09,174.27,9700.0,130.1927,130.3647,130.1927,130.3273,9700.0
2014-09-05 12:30:00,174.28,174.41,174.18,174.22,7500.0,130.3348,130.432,130.26,130.2899,7500.0
2014-09-05 12:40:00,174.27,174.39,174.19,174.37,4700.0,130.3273,130.4171,130.2675,130.4021,4700.0
2014-09-05 12:50:00,174.31,174.43,174.31,174.33,4000.0,130.3572,130.447,130.3572,130.3722,4000.0
2014-09-05 13:00:00,174.35,174.36,174.07,174.1,20900.0,130.3871,130.3946,130.1777,130.2002,20900.0
2014-09-05 13:10:00,174.08,174.08,173.95,174.05,7200.0,130.1852,130.1852,130.088,130.1628,7200.0
2014-09-05 13:20:00,174.04,174.15,174.03,174.15,7400.0,130.1553,130.2376,130.1478,130.2376,7400.0
2014-09-05 13:30:00,174.14,174.18,174.03,174.12,6100.0,130.2301,130.26,130.1478,130.2151,6100.0
2014-09-05 13:40:00,174.05,174.07,173.86,173.86,5000.0,130.1628,130.1777,130.0207,130.0207,5000.0
2014-09-05 13:50:00,173.84,174.05,173.83,174.05,10300.0,130.0057,130.1628,129.9983,130.1628,10300.0
2014-09-05 14:00:00,174.03,174.33,174.02,174.23,8500.0,130.1478,130.3722,130.1404,130.2974,8500.0
2014-09-05 14:10:00,174.26,174.34,174.2,174.28,6500.0,130.3198,130.3797,130.275,130.3348,6500.0
2014-09-05 14:20:00,174.25,174.35,174.17,174.19,8700.0,130.3124,130.3871,130.2525,130.2675,8700.0
2014-09-05 14:30:00,174.2,174.34,174.2,174.32,7000.0,130.275,130.3797,130.275,130.3647,7000.0
2014-09-05 14:40:00,174.32,174.32,174.2,174.25,6100.0,130.3647,130.3647,130.275,130.3124,6100.0
2014-09-05 14:50:00,174.24,174.26,174.13,174.18,11500.0,130.3049,130.3198,130.2226,130.26,11500.0
2014-09-05 15:00:00,174.16,174.24,174.09,174.16,7000.0,130.245,130.3049,130.1927,130.245,7000.0
2014-09-05 15:10:00,174.19,174.23,174.14,174.18,9600.0,130.2675,130.2974,130.2301,130.26,9600.0
2014-09-05 15:20:00,174.17,174.37,174.12,174.3,16600.0,130.2525,130.4021,130.2151,130.3497,16600.0
2014-09-05 15:30:00,174.29,174.39,174.23,174.32,22900.0,130.3423,130.4171,130.2974,130.3647,22900.0
2014-09-05 15:40:00,174.33,174.48,174.29,174.3,32600.0,130.3722,130.4844,130.3423,130.3497,32600.0
2014-09-05 15:50:00,174.32,174.65,174.27,174.53,128100.0,130.3647,130.6115,130.3273,130.5218,128100.0
2014-09-08 09:30:00,174.52,175.48,174.36,175.4,37700.0,130.5143,131.2322,130.3946,131.1724,37700.0
2014-09-08 09:40:00,175.47,175.57,174.96,175.07,27200.0,131.2247,131.2995,130.8433,130.9256,27200.0
2014-09-08 09:50:00,174.97,175.05,174.91,175.0,17000.0,130.8508,130.9106,130.8059,130.8732,17000.0
2014-09-08 10:00:00,175.0,175.08,174.87,174.93,31100.0,130.8732,130.9331,130.776,130.8209,31100.0
2014-09-08 10:10:00,174.9,175.09,174.75,174.75,23300.0,130.7985,130.9405,130.6863,130.6863,23300.0
2014-09-08 10:20:00,174.77,174.93,174.75,174.75,10700.0,130.7012,130.8209,130.6863,130.6863,10700.0
2014-09-08 10:30:00,174.75,174.75,174.54,174.7,11800.0,130.6863,130.6863,130.5292,130.6489,11800.0
2014-09-08 10:40:00,174.7,174.95,174.7,174.81,12800.0,130.6489,130.8358,130.6489,130.7311,12800.0
2014-09-08 10:50:00,174.81,175.05,174.76,175.03,12800.0,130.7311,130.9106,130.6938,130.8957,12800.0
2014-09-08 11:00:00,175.03,175.16,174.94,175.15,9600.0,130.8957,130.9929,130.8284,130.9854,9600.0
2014-09-08 11:10:00,175.15,175.22,175.07,175.19,10700.0,130.9854,131.0378,130.9256,131.0153,10700.0
2014-09-08 11:20:00,175.16,175.23,175.02,175.03,14900.0,130.9929,131.0452,130.8882,130.8957,14900.0
2014-09-08 11:30:00,175.06,175.16,174.9,174.9,21700.0,130.9181,130.9929,130.7985,130.7985,21700.0
2014-09-08 11:40:00,174.85,175.03,174.85,174.93,9600.0,130.7611,130.8957,130.7611,130.8209,9600.0
2014-09-08 11:50:00,174.92,174.96,174.82,174.95,15900.0,130.8134,130.8433,130.7386,130.8358,15900.0
2014-09-08 12:00:00,174.95,175.0,174.89,174.98,6800.0,130.8358,130.8732,130.791,130.8583,6800.0
2014-09-08 12:10:00,174.98,175.02,174.93,174.98,6600.0,130.8583,130.8882,130.8209,130.8583,6600.0
2014-09-08 12:20:00,174.99,175.04,174.99,175.04,11900.0,130.8658,130.9032,130.8658,130.9032,11900.0
2014-09-08 12:30:00,175.02,175.13,174.97,174.97,30500.0,130.8882,130.9705,130.8508,130.8508,30500.0
2014-09-08 12:40:00,174.99,175.05,174.97,174.97,7800.0,130.8658,130.9106,130.8508,130.8508,7800.0
2014-09-08 12:50:00,174.95,175.06,174.91,175.01,17200.0,130.8358,130.9181,130.8059,130.8807,17200.0
2014-09-08 13:00:00,174.98,175.04,174.78,174.88,9100.0,130.8583,130.9032,130.7087,130.7835,9100.0
2014-09-08 13:10:00,174.87,174.96,174.67,174.67,12700.0,130.776,130.8433,130.6265,130.6265,12700.0
2014-09-08 13:20:00,174.64,174.83,174.57,174.67,10300.0,130.604,130.7461,130.5517,130.6265,10300.0
2014-09-08 13:30:00,174.6,174.64,174.5,174.64,5700.0,130.5741,130.604,130.4993,130.604,5700.0
2014-09-08 13:40:00,174.64,174.67,174.44,174.54,14900.0,130.604,130.6265,130.4544,130.5292,14900.0
2014-09-08 13:50:00,174.54,174.63,174.47,174.62,7300.0,130.5292,130.5965,130.4769,130.5891,7300.0
2014-09-08 14:00:00,174.61,174.77,174.57,174.61,8800.0,130.5816,130.7012,130.5517,130.5816,8800.0
2014-09-08 14:10:00,174.6,174.72,174.49,174.7,6800.0,130.5741,130.6638,130.4918,130.6489,6800.0
2014-09-08 14:20:00,174.7,174.7,174.51,174.69,9200.0,130.6489,130.6489,130.5068,130.6414,9200.0
2014-09-08 14:30:00,174.7,174.71,174.55,174.56,9500.0,130.6489,130.6564,130.5367,130.5442,9500.0
2014-09-08 14:40:00,174.57,174.66,174.56,174.63,10000.0,130.5517,130.619,130.5442,130.5965,10000.0
2014-09-08 14:50:00,174.63,174.72,174.62,174.63,6200.0,130.5965,130.6638,130.5891,130.5965,6200.0
2014-09-08 15:00:00,174.63,174.8,174.63,174.76,7400.0,130.5965,130.7237,130.5965,130.6938,7400.0
2014-09-08 15:10:00,174.76,174.86,174.72,174.78,13400.0,130.6938,130.7685,130.6638,130.7087,13400.0
2014-09-08 15:20:00,174.78,174.88,174.76,174.88,10100.0,130.7087,130.7835,130.6938,130.7835,10100.0
2014-09-08 15:30:00,174.87,175.09,174.8,174.91,30500.0,130.776,130.9405,130.7237,130.8059,30500.0
2014-09-08 15:40:00,174.93,174.95,174.8,174.93,28600.0,130.8209,130.8358,130.7237,130.8209,28600.0
2014-09-08 15:50:00,174.95,175.0,174.74,174.77,65500.0,130.8358,130.8732,130.6788,130.7012,65500.0
2014-09-09 09:30:00,175.6,175.6,175.0,175.15,42000.0,131.3219,131.3219,130.8732,130.9854,42000.0
2014-09-09 09:40:00,175.16,175.4,174.99,175.26,26400.0,130.9929,131.1724,130.8658,131.0677,26400.0
2014-09-09 09:50:00,175.21,175.26,174.88,174.88,11800.0,131.0303,131.0677,130.7835,130.7835,11800.0
2014-09-09 10:00:00,174.93,175.31,174.87,175.28,18900.0,130.8209,131.1051,130.776,131.0826,18900.0
2014-09-09 10:10:00,175.28,175.31,175.05,175.07,17300.0,131.0826,131.1051,130.9106,130.9256,17300.0
2014-09-09 10:20:00,175.06,175.07,174.93,175.01,10000.0,130.9181,130.9256,130.8209,130.8807,10000.0
2014-09-09 10:30:00,175.07,175.07,174.91,175.0,34500.0,130.9256,130.9256,130.8059,130.8732,34500.0
2014-09-09 10:40:00,174.99,175.16,174.93,175.09,30600.0,130.8658,130.9929,130.8209,130.9405,30600.0
2014-09-09 10:50:00,175.09,175.19,175.02,175.13,8300.0,130.9405,131.0153,130.8882,130.9705,8300.0
2014-09-09 11:00:00,175.11,175.24,175.06,175.18,13500.0,130.9555,131.0527,130.9181,131.0079,13500.0
2014-09-09 11:10:00,175.16,175.39,175.13,175.36,27300.0,130.9929,131.1649,130.9705,131.1425,27300.0
2014-09-09 11:20:00,175.36,175.42,175.31,175.4,20600.0,131.1425,131.1873,131.1051,131.1724,20600.0
2014-09-09 11:30:00,175.4,175.45,175.25,175.25,25400.0,131.1724,131.2098,131.0602,131.0602,25400.0
2014-09-09 11:40:00,175.24,175.51,175.2,175.51,17400.0,131.0527,131.2546,131.0228,131.2546,17400.0
2014-09-09 11:50:00,175.51,175.52,175.28,175.47,24300.0,131.2546,131.2621,131.0826,131.2247,24300.0
2014-09-09 12:00:00,175.43,175.51,175.33,175.44,35700.0,131.1948,131.2546,131.12,131.2023,35700.0
2014-09-09 12:10:00,175.46,175.64,175.41,175.59,32200.0,131.2173,131.3519,131.1799,131.3145,32200.0
2014-09-09 12:20:00,175.58,175.82,175.53,175.75,28700.0,131.307,131.4865,131.2696,131.4341,28700.0
2014-09-09 12:30:00,175.76,175.84,175.63,175.67,8400.0,131.4416,131.5014,131.3444,131.3743,8400.0
2014-09-09 12:40:00,175.65,175.71,175.63,175.64,7900.0,131.3593,131.4042,131.3444,131.3519,7900.0
2014-09-09 12:50:00,175.66,175.71,175.61,175.69,11600.0,131.3668,131.4042,131.3294,131.3893,11600.0
2014-09-09 13:00:00,175.68,175.74,175.57,175.57,8500.0,131.3818,131.4266,131.2995,131.2995,8500.0
2014-09-09 13:10:00,175.59,175.73,175.59,175.63,11400.0,131.3145,131.4192,131.3145,131.3444,11400.0
2014-09-09 13:20:00,175.62,175.71,175.53,175.69,16500.0,131.3369,131.4042,131.2696,131.3893,16500.0
2014-09-09 13:30:00,175.68,176.07,175.68,175.96,30800.0,131.3818,131.6734,131.3818,131.5912,30800.0
2014-09-09 13:40:00,175.96,176.25,175.83,176.23,16100.0,131.5912,131.808,131.494,131.7931,16100.0
2014-09-09 13:50:00,176.29,176.34,176.2,176.2,9600.0,131.838,131.8754,131.7707,131.7707,9600.0
2014-09-09 14:00:00,176.22,176.35,176.14,176.15,19400.0,131.7856,131.8828,131.7258,131.7333,19400.0
2014-09-09 14:10:00,176.19,176.22,176.0,176.04,13600.0,131.7632,131.7856,131.6211,131.651,13600.0
2014-09-09 14:20:00,176.03,176.12,175.92,176.0,18100.0,131.6435,131.7108,131.5613,131.6211,18100.0
2014-09-09 14:30:00,176.0,176.13,175.98,176.02,17700.0,131.6211,131.7183,131.6061,131.636,17700.0
2014-09-09 14:40:00,176.02,176.1,175.95,176.01,21200.0,131.636,131.6959,131.5837,131.6286,21200.0
2014-09-09 14:50:00,176.0,176.13,175.95,176.03,14300.0,131.6211,131.7183,131.5837,131.6435,14300.0
2014-09-09 15:00:00,176.03,176.03,175.71,175.8,37400.0,131.6435,131.6435,131.4042,131.4715,37400.0
2014-09-09 15:10:00,175.79,175.83,175.52,175.53,29800.0,131.464,131.494,131.2621,131.2696,29800.0
2014-09-09 15:20:00,175.54,175.54,175.33,175.4,48100.0,131.2771,131.2771,131.12,131.1724,48100.0
2014-09-09 15:30:00,175.41,175.48,175.12,175.15,96000.0,131.1799,131.2322,130.963,130.9854,96000.0
2014-09-09 15:40:00,175.16,175.18,174.95,175.01,59100.0,130.9929,131.0079,130.8358,130.8807,59100.0
2014-09-09 15:50:00,175.02,175.03,174.84,174.94,122400.0,130.8882,130.8957,130.7536,130.8284,122400.0
2014-09-10 09:30:00,174.96,175.03,173.73,173.9,64900.0,130.8433,130.8957,129.9235,130.0506,64900.0
2014-09-10 09:40:00,173.93,174.04,173.72,173.97,57200.0,130.073,130.1553,129.916,130.103,57200.0
2014-09-10 09:50:00,173.98,174.02,173.73,173.9,115400.0,130.1104,130.1404,129.9235,130.0506,115400.0
2014-09-10 10:00:00,173.89,174.49,173.81,174.47,200500.0,130.0431,130.4918,129.9833,130.4769,200500.0
2014-09-10 10:10:00,174.49,174.65,174.37,174.42,39000.0,130.4918,130.6115,130.4021,130.4395,39000.0
2014-09-10 10:20:00,174.42,174.54,174.28,174.46,37900.0,130.4395,130.5292,130.3348,130.4694,37900.0
2014-09-10 10:30:00,174.44,174.49,174.1,174.16,44100.0,130.4544,130.4918,130.2002,130.245,44100.0
2014-09-10 10:40:00,174.18,174.34,174.11,174.13,44000.0,130.26,130.3797,130.2077,130.2226,44000.0
2014-09-10 10:50:00,174.13,174.31,174.12,174.25,23500.0,130.2226,130.3572,130.2151,130.3124,23500.0
2014-09-10 11:00:00,174.24,174.36,174.22,174.29,32900.0,130.3049,130.3946,130.2899,130.3423,32900.0
2014-09-10 11:10:00,174.3,174.32,174.03,174.03,49000.0,130.3497,130.3647,130.1478,130.1478,49000.0
2014-09-10 11:20:00,174.03,174.11,173.92,174.05,29400.0,130.1478,130.2077,130.0656,130.1628,29400.0
2014-09-10 11:30:00,174.06,174.32,174.06,174.2,36300.0,130.1703,130.3647,130.1703,130.275,36300.0
2014-09-10 11:40:00,174.19,174.22,174.03,174.03,23900.0,130.2675,130.2899,130.1478,130.1478,23900.0
2014-09-10 11:50:00,174.03,174.13,173.93,174.08,36900.0,130.1478,130.2226,130.073,130.1852,36900.0
2014-09-10 12:00:00,174.08,174.08,173.97,174.02,14900.0,130.1852,130.1852,130.103,130.1404,14900.0
2014-09-10 12:10:00,174.04,174.3,174.03,174.27,27500.0,130.1553,130.3497,130.1478,130.3273,27500.0
2014-09-10 12:20:00,174.29,174.34,174.23,174.33,29400.0,130.3423,130.3797,130.2974,130.3722,29400.0
2014-09-10 12:30:00,174.35,174.36,174.27,174.36,24000.0,130.3871,130.3946,130.3273,130.3946,24000.0
2014-09-10 12:40:00,174.37,174.51,174.3,174.4,54700.0,130.4021,130.5068,130.3497,130.4245,54700.0
2014-09-10 12:50:00,174.4,174.42,174.25,174.26,12100.0,130.4245,130.4395,130.3124,130.3198,12100.0
2014-09-10 13:00:00,174.25,174.49,174.23,174.37,31000.0,130.3124,130.4918,130.2974,130.4021,31000.0
2014-09-10 13:10:00,174.4,174.42,174.36,174.39,28000.0,130.4245,130.4395,130.3946,130.4171,28000.0
2014-09-10 13:20:00,174.4,174.42,174.37,174.4,26400.0,130.4245,130.4395,130.4021,130.4245,26400.0
2014-09-10 13:30:00,174.39,174.46,174.37,174.43,29100.0,130.4171,130.4694,130.4021,130.447,29100.0
2014-09-10 13:40:00,174.42,174.45,173.97,174.22,86000.0,130.4395,130.4619,130.103,130.2899,86000.0
2014-09-10 13:50:00,174.23,174.41,174.18,174.31,26100.0,130.2974,130.432,130.26,130.3572,26100.0
2014-09-10 14:00:00,174.33,174.58,174.33,174.52,17900.0,130.3722,130.5591,130.3722,130.5143,17900.0
2014-09-10 14:10:00,174.54,174.74,174.51,174.74,12800.0,130.5292,130.6788,130.5068,130.6788,12800.0
2014-09-10 14:20:00,174.73,174.99,174.69,174.94,43200.0,130.6713,130.8658,130.6414,130.8284,43200.0
2014-09-10 14:30:00,174.94,175.01,174.71,174.71,62200.0,130.8284,130.8807,130.6564,130.6564,62200.0
2014-09-10 14:40:00,174.75,174.86,174.72,174.79,37200.0,130.6863,130.7685,130.6638,130.7162,37200.0
2014-09-10 14:50:00,174.8,174.8,174.61,174.64,37100.0,130.7237,130.7237,130.5816,130.604,37100.0
2014-09-10 15:00:00,174.68,174.8,174.68,174.76,35500.0,130.6339,130.7237,130.6339,130.6938,35500.0
2014-09-10 15:10:00,174.75,174.93,174.74,174.81,65400.0,130.6863,130.8209,130.6788,130.7311,65400.0
2014-09-10 15:20:00,174.8,174.81,174.7,174.7,45500.0,130.7237,130.7311,130.6489,130.6489,45500.0
2014-09-10 15:30:00,174.71,174.74,174.58,174.72,40200.0,130.6564,130.6788,130.5591,130.6638,40200.0
2014-09-10 15:40:00,174.71,174.86,174.61,174.84,47400.0,130.6564,130.7685,130.5816,130.7536,47400.0
2014-09-10 15:50:00,174.84,174.87,174.52,174.57,135000.0,130.7536,130.776,130.5143,130.5517,135000.0
2014-09-11 09:30:00,174.38,174.77,174.1,174.49,28500.0,130.4096,130.7012,130.2002,130.4918,28500.0
2014-09-11 09:40:00,174.53,174.63,174.39,174.47,13900.0,130.5218,130.5965,130.4171,130.4769,13900.0
2014-09-11 09:50:00,174.48,174.74,174.48,174.74,12400.0,130.4844,130.6788,130.4844,130.6788,12400.0
2014-09-11 10:00:00,174.66,174.73,174.29,174.29,30800.0,130.619,130.6713,130.3423,130.3423,30800.0
2014-09-11 10:10:00,174.3,174.35,173.99,174.01,48300.0,130.3497,130.3871,130.1179,130.1329,48300.0
2014-09-11 10:20:00,174.0,174.01,173.77,173.85,19200.0,130.1254,130.1329,129.9534,130.0132,19200.0
2014-09-11 10:30:00,173.83,174.05,173.74,173.8,14800.0,129.9983,130.1628,129.931,129.9758,14800.0
2014-09-11 10:40:00,173.85,173.96,173.8,173.96,1700.0,130.0132,130.0955,129.9758,130.0955,1700.0
2014-09-11 10:50:00,173.99,174.01,173.89,174.0,13500.0,130.1179,130.1329,130.0431,130.1254,13500.0
2014-09-11 11:00:00,174.01,174.05,173.92,174.0,18900.0,130.1329,130.1628,130.0656,130.1254,18900.0
2014-09-11 11:10:00,174.02,174.14,173.97,174.05,33500.0,130.1404,130.2301,130.103,130.1628,33500.0
2014-09-11 11:20:00,174.09,174.33,174.09,174.23,17500.0,130.1927,130.3722,130.1927,130.2974,17500.0
2014-09-11 11:30:00,174.26,174.38,174.22,174.22,20200.0,130.3198,130.4096,130.2899,130.2899,20200.0
2014-09-11 11:40:00,174.2,174.35,174.13,174.22,19600.0,130.275,130.3871,130.2226,130.2899,19600.0
2014-09-11 11:50:00,174.29,174.36,174.24,174.31,14100.0,130.3423,130.3946,130.3049,130.3572,14100.0
2014-09-11 12:00:00,174.32,174.32,174.07,174.12,13500.0,130.3647,130.3647,130.1777,130.2151,13500.0
2014-09-11 12:10:00,174.09,174.19,174.0,174.15,7500.0,130.1927,130.2675,130.1254,130.2376,7500.0
2014-09-11 12:20:00,174.14,174.3,174.14,174.2,15900.0,130.2301,130.3497,130.2301,130.275,15900.0
2014-09-11 12:30:00,174.21,174.23,174.16,174.16,8500.0,130.2824,130.2974,130.245,130.245,8500.0
2014-09-11 12:40:00,174.2,174.23,174.13,174.15,10100.0,130.275,130.2974,130.2226,130.2376,10100.0
2014-09-11 12:50:00,174.16,174.23,174.09,174.12,12500.0,130.245,130.2974,130.1927,130.2151,12500.0
2014-09-11 13:00:00,174.12,174.24,174.12,174.17,8400.0,130.2151,130.3049,130.2151,130.2525,8400.0
2014-09-11 13:10:00,174.16,174.24,174.13,174.18,7500.0,130.245,130.3049,130.2226,130.26,7500.0
2014-09-11 13:20:00,174.2,174.2,173.84,173.96,10100.0,130.275,130.275,130.0057,130.0955,10100.0
2014-09-11 13:30:00,173.93,173.99,173.87,173.96,4800.0,130.073,130.1179,130.0282,130.0955,4800.0
2014-09-11 13:40:00,174.0,174.03,173.93,173.93,5000.0,130.1254,130.1478,130.073,130.073,5000.0
2014-09-11 13:50:00,173.92,174.02,173.58,173.6,73500.0,130.0656,130.1404,129.8113,129.8263,73500.0
2014-09-11 14:00:00,173.6,174.03,173.59,173.99,25600.0,129.8263,130.1478,129.8188,130.1179,25600.0
2014-09-11 14:10:00,173.96,174.02,173.76,173.82,22500.0,130.0955,130.1404,129.9459,129.9908,22500.0
2014-09-11 14:20:00,173.79,173.79,173.62,173.7,46000.0,129.9683,129.9683,129.8412,129.901,46000.0
2014-09-11 14:30:00,173.7,173.76,173.59,173.65,47200.0,129.901,129.9459,129.8188,129.8636,47200.0
2014-09-11 14:40:00,173.64,173.73,173.64,173.66,20000.0,129.8562,129.9235,129.8562,129.8711,20000.0
2014-09-11 14:50:00,173.66,173.72,173.63,173.72,23100.0,129.8711,129.916,129.8487,129.916,23100.0
2014-09-11 15:00:00,173.72,173.74,173.65,173.66,35400.0,129.916,129.931,129.8636,129.8711,35400.0
2014-09-11 15:10:00,173.68,173.73,173.6,173.69,28000.0,129.8861,129.9235,129.8263,129.8936,28000.0
2014-09-11 15:20:00,173.69,173.75,173.67,173.7,54400.0,129.8936,129.9384,129.8786,129.901,54400.0
2014-09-11 15:30:00,173.71,173.93,173.68,173.86,56600.0,129.9085,130.073,129.8861,130.0207,56600.0
2014-09-11 15:40:00,173.87,174.17,173.82,174.14,65900.0,130.0282,130.2525,129.9908,130.2301,65900.0
2014-09-11 15:50:00,174.14,174.21,174.09,174.14,53300.0,130.2301,130.2824,130.1927,130.2301,53300.0
2014-09-12 09:30:00,174.17,174.59,174.14,174.3,34700.0,130.2525,130.5666,130.2301,130.3497,34700.0
2014-09-12 09:40:00,174.29,174.6,174.28,174.54,31100.0,130.3423,130.5741,130.3348,130.5292,31100.0
2014-09-12 09:50:00,174.57,174.58,174.41,174.43,12500.0,130.5517,130.5591,130.432,130.447,12500.0
2014-09-12 10:00:00,174.53,174.53,174.16,174.35,54100.0,130.5218,130.5218,130.245,130.3871,54100.0
2014-09-12 10:10:00,174.39,174.69,174.34,174.63,23500.0,130.4171,130.6414,130.3797,130.5965,23500.0
2014-09-12 10:20:00,174.7,174.7,174.4,174.43,7700.0,130.6489,130.6489,130.4245,130.447,7700.0
2014-09-12 10:30:00,174.4,174.59,174.33,174.57,15100.0,130.4245,130.5666,130.3722,130.5517,15100.0
2014-09-12 10:40:00,174.53,174.67,174.49,174.67,7000.0,130.5218,130.6265,130.4918,130.6265,7000.0
2014-09-12 10:50:00,174.66,174.99,174.66,174.89,8400.0,130.619,130.8658,130.619,130.791,8400.0
2014-09-12 11:00:00,174.93,174.98,174.75,174.8,7600.0,130.8209,130.8583,130.6863,130.7237,7600.0
2014-09-12 11:10:00,174.82,174.88,174.62,174.87,12700.0,130.7386,130.7835,130.5891,130.776,12700.0
2014-09-12 11:20:00,174.84,174.89,174.73,174.73,11900.0,130.7536,130.791,130.6713,130.6713,11900.0
2014-09-12 11:30:00,174.68,174.77,174.62,174.7,10700.0,130.6339,130.7012,130.5891,130.6489,10700.0
2014-09-12 11:40:00,174.66,174.7,174.54,174.54,8300.0,130.619,130.6489,130.5292,130.5292,8300.0
2014-09-12 11:50:00,174.38,174.63,174.38,174.61,8000.0,130.4096,130.5965,130.4096,130.5816,8000.0
2014-09-12 12:00:00,174.56,174.56,174.32,174.4,11500.0,130.5442,130.5442,130.3647,130.4245,11500.0
2014-09-12 12:10:00,174.43,174.46,174.28,174.4,6100.0,130.447,130.4694,130.3348,130.4245,6100.0
2014-09-12 12:20:00,174.38,174.47,174.34,174.41,4100.0,130.4096,130.4769,130.3797,130.432,4100.0
2014-09-12 12:30:00,174.42,174.46,174.15,174.15,6800.0,130.4395,130.4694,130.2376,130.2376,6800.0
2014-09-12 12:40:00,174.15,174.36,174.15,174.34,3700.0,130.2376,130.3946,130.2376,130.3797,3700.0
2014-09-12 12:50:00,174.29,174.31,174.14,174.24,8400.0,130.3423,130.3572,130.2301,130.3049,8400.0
2014-09-12 13:00:00,174.23,174.27,174.06,174.16,19000.0,130.2974,130.3273,130.1703,130.245,19000.0
2014-09-12 13:10:00,174.09,174.2,174.0,174.0,8000.0,130.1927,130.275,130.1254,130.1254,8000.0
2014-09-12 13:20:00,174.02,174.02,173.79,173.95,2900.0,130.1404,130.1404,129.9683,130.088,2900.0
2014-09-12 13:30:00,173.95,173.95,173.78,173.92,3100.0,130.088,130.088,129.9609,130.0656,3100.0
2014-09-12 13:40:00,173.85,174.01,173.75,173.89,4300.0,130.0132,130.1329,129.9384,130.0431,4300.0
2014-09-12 13:50:00,173.87,174.06,173.86,173.9,4000.0,130.0282,130.1703,130.0207,130.0506,4000.0
2014-09-12 14:00:00,173.9,174.06,173.87,174.01,7300.0,130.0506,130.1703,130.0282,130.1329,7300.0
2014-09-12 14:10:00,174.12,174.21,174.06,174.07,6700.0,130.2151,130.2824,130.1703,130.1777,6700.0
2014-09-12 14:20:00,174.12,174.12,173.91,173.91,6600.0,130.2151,130.2151,130.0581,130.0581,6600.0
2014-09-12 14:30:00,173.92,173.96,173.79,173.82,8900.0,130.0656,130.0955,129.9683,129.9908,8900.0
2014-09-12 14:40:00,173.84,173.95,173.75,173.95,3800.0,130.0057,130.088,129.9384,130.088,3800.0
2014-09-12 14:50:00,173.98,173.98,173.78,173.8,12000.0,130.1104,130.1104,129.9609,129.9758,12000.0
2014-09-12 15:00:00,173.81,174.11,173.71,174.05,9800.0,129.9833,130.2077,129.9085,130.1628,9800.0
2014-09-12 15:10:00,174.05,174.28,174.04,174.27,14700.0,130.1628,130.3348,130.1553,130.3273,14700.0
2014-09-12 15:20:00,174.3,174.43,174.29,174.34,11700.0,130.3497,130.447,130.3423,130.3797,11700.0
2014-09-12 15:30:00,174.38,174.51,174.38,174.51,16200.0,130.4096,130.5068,130.4096,130.5068,16200.0
2014-09-12 15:40:00,174.5,174.51,174.22,174.4,16600.0,130.4993,130.5068,130.2899,130.4245,16600.0
2014-09-12 15:50:00,174.42,174.52,174.4,174.42,30500.0,130.4395,130.5143,130.4245,130.4395,30500.0
2014-09-15 09:30:00,174.42,174.86,174.03,174.15,27600.0,130.4395,130.7685,130.1478,130.2376,27600.0
2014-09-15 09:40:00,174.09,174.33,174.0,174.23,7000.0,130.1927,130.3722,130.1254,130.2974,7000.0
2014-09-15 09:50:00,174.3,174.39,174.0,174.08,10300.0,130.3497,130.4171,130.1254,130.1852,10300.0
2014-09-15 10:00:00,174.08,174.31,173.92,174.27,8700.0,130.1852,130.3572,130.0656,130.3273,8700.0
2014-09-15 10:10:00,174.22,174.57,174.21,174.41,7900.0,130.2899,130.5517,130.2824,130.432,7900.0
2014-09-15 10:20:00,174.41,174.53,174.2,174.47,14700.0,130.432,130.5218,130.275,130.4769,14700.0
2014-09-15 10:30:00,174.55,174.65,174.33,174.65,9300.0,130.5367,130.6115,130.3722,130.6115,9300.0
2014-09-15 10:40:00,174.63,174.71,174.27,174.45,8200.0,130.5965,130.6564,130.3273,130.4619,8200.0
2014-09-15 10:50:00,174.43,174.62,174.41,174.6,4000.0,130.447,130.5891,130.432,130.5741,4000.0
2014-09-15 11:00:00,174.58,174.6,174.47,174.6,4700.0,130.5591,130.5741,130.4769,130.5741,4700.0
2014-09-15 11:10:00,174.6,174.84,174.51,174.51,9000.0,130.5741,130.7536,130.5068,130.5068,9000.0
2014-09-15 11:20:00,174.52,174.66,174.44,174.63,8500.0,130.5143,130.619,130.4544,130.5965,8500.0
2014-09-15 11:30:00,174.61,174.85,174.56,174.75,9000.0,130.5816,130.7611,130.5442,130.6863,9000.0
2014-09-15 11:40:00,174.75,174.88,174.75,174.83,10300.0,130.6863,130.7835,130.6863,130.7461,10300.0
2014-09-15 11:50:00,174.88,174.95,174.82,174.89,14300.0,130.7835,130.8358,130.7386,130.791,14300.0
2014-09-15 12:00:00,174.89,174.92,174.77,174.81,10700.0,130.791,130.8134,130.7012,130.7311,10700.0
2014-09-15 12:10:00,174.83,174.86,174.78,174.83,5400.0,130.7461,130.7685,130.7087,130.7461,5400.0
2014-09-15 12:20:00,174.82,174.96,174.79,174.88,7100.0,130.7386,130.8433,130.7162,130.7835,7100.0
2014-09-15 12:30:00,174.87,174.88,174.8,174.85,3200.0,130.776,130.7835,130.7237,130.7611,3200.0
2014-09-15 12:40:00,174.84,175.06,174.82,175.03,14700.0,130.7536,130.9181,130.7386,130.8957,14700.0
2014-09-15 12:50:00,175.1,175.22,175.07,175.2,9600.0,130.948,131.0378,130.9256,131.0228,9600.0
2014-09-15 13:00:00,175.17,175.31,175.12,175.31,8100.0,131.0004,131.1051,130.963,131.1051,8100.0
2014-09-15 13:10:00,175.3,175.32,175.2,175.21,5200.0,131.0976,131.1126,131.0228,131.0303,5200.0
2014-09-15 13:20:00,175.16,175.2,175.07,175.07,9100.0,130.9929,131.0228,130.9256,130.9256,9100.0
2014-09-15 13:30:00,175.08,175.29,175.05,175.26,6900.0,130.9331,131.0901,130.9106,131.0677,6900.0
2014-09-15 13:40:00,175.24,175.35,175.22,175.28,5600.0,131.0527,131.135,131.0378,131.0826,5600.0
2014-09-15 13:50:00,175.23,175.23,175.02,175.05,14000.0,131.0452,131.0452,130.8882,130.9106,14000.0
2014-09-15 14:00:00,175.05,175.09,174.95,175.02,10300.0,130.9106,130.9405,130.8358,130.8882,10300.0
2014-09-15 14:10:00,175.02,175.09,174.97,175.09,6100.0,130.8882,130.9405,130.8508,130.9405,6100.0
2014-09-15 14:20:00,175.1,175.43,175.09,175.43,6300.0,130.948,131.1948,130.9405,131.1948,6300.0
2014-09-15 14:30:00,175.42,175.63,175.41,175.61,12300.0,131.1873,131.3444,131.1799,131.3294,12300.0
2014-09-15 14:40:00,175.61,175.63,175.51,175.52,9600.0,131.3294,131.3444,131.2546,131.2621,9600.0
2014-09-15 14:50:00,175.55,175.64,175.45,175.56,17600.0,131.2846,131.3519,131.2098,131.292,17600.0
2014-09-15 15:00:00,175.57,175.71,175.55,175.66,18400.0,131.2995,131.4042,131.2846,131.3668,18400.0
2014-09-15 15:10:00,175.7,175.76,175.62,175.66,18300.0,131.3967,131.4416,131.3369,131.3668,18300.0
2014-09-15 15:20:00,175.67,175.78,175.66,175.77,17100.0,131.3743,131.4566,131.3668,131.4491,17100.0
2014-09-15 15:30:00,175.72,175.75,175.59,175.62,16000.0,131.4117,131.4341,131.3145,131.3369,16000.0
2014-09-15 15:40:00,175.63,175.65,175.51,175.57,19700.0,131.3444,131.3593,131.2546,131.2995,19700.0
2014-09-15 15:50:00,175.57,175.57,175.46,175.55,38900.0,131.2995,131.2995,131.2173,131.2846,38900.0
2014-09-16 09:30:00,175.13,175.55,175.02,175.18,64800.0,130.9705,131.2846,130.8882,131.0079,64800.0
2014-09-16 09:40:00,175.2,175.36,175.15,175.33,19600.0,131.0228,131.1425,130.9854,131.12,19600.0
2014-09-16 09:50:00,175.3,175.87,175.3,175.83,30000.0,131.0976,131.5239,131.0976,131.494,30000.0
2014-09-16 10:00:00,175.79,175.95,175.64,175.85,16800.0,131.464,131.5837,131.3519,131.5089,16800.0
2014-09-16 10:10:00,175.91,175.93,175.5,175.5,13900.0,131.5538,131.5687,131.2472,131.2472,13900.0
2014-09-16 10:20:00,175.5,175.64,175.43,175.61,18200.0,131.2472,131.3519,131.1948,131.3294,18200.0
2014-09-16 10:30:00,175.65,175.81,175.6,175.71,19000.0,131.3593,131.479,131.3219,131.4042,19000.0
2014-09-16 10:40:00,175.66,175.73,175.47,175.64,11700.0,131.3668,131.4192,131.2247,131.3519,11700.0
2014-09-16 10:50:00,175.67,175.69,175.48,175.49,10700.0,131.3743,131.3893,131.2322,131.2397,10700.0
2014-09-16 11:00:00,175.53,175.53,175.4,175.41,14700.0,131.2696,131.2696,131.1724,131.1799,14700.0
2014-09-16 11:10:00,175.4,175.54,175.37,175.44,19100.0,131.1724,131.2771,131.1499,131.2023,19100.0
2014-09-16 11:20:00,175.43,175.99,175.41,175.95,12700.0,131.1948,131.6136,131.1799,131.5837,12700.0
2014-09-16 11:30:00,175.98,176.37,175.93,176.29,20000.0,131.6061,131.8978,131.5687,131.838,20000.0
2014-09-16 11:40:00,176.33,176.46,176.27,176.44,20600.0,131.8679,131.9651,131.823,131.9501,20600.0
2014-09-16 11:50:00,176.43,176.7,176.42,176.45,31400.0,131.9427,132.1446,131.9352,131.9576,31400.0
2014-09-16 12:00:00,176.44,176.61,176.39,176.51,19500.0,131.9501,132.0773,131.9127,132.0025,19500.0
2014-09-16 12:10:00,176.56,176.74,176.55,176.7,12700.0,132.0399,132.1745,132.0324,132.1446,12700.0
2014-09-16 12:20:00,176.72,176.89,176.72,176.82,15000.0,132.1595,132.2867,132.1595,132.2343,15000.0
2014-09-16 12:30:00,176.76,177.02,176.76,176.97,28600.0,132.1895,132.3839,132.1895,132.3465,28600.0
2014-09-16 12:40:00,176.94,177.02,176.85,176.95,10300.0,132.3241,132.3839,132.2568,132.3315,10300.0
2014-09-16 12:50:00,176.94,177.15,176.94,177.15,19900.0,132.3241,132.4811,132.3241,132.4811,19900.0
2014-09-16 13:00:00,177.14,177.29,177.14,177.27,38400.0,132.4736,132.5858,132.4736,132.5709,38400.0
2014-09-16 13:10:00,177.29,177.42,177.19,177.4,22200.0,132.5858,132.683,132.511,132.6681,22200.0
2014-09-16 13:20:00,177.43,177.65,177.4,177.55,45400.0,132.6905,132.855,132.6681,132.7803,45400.0
2014-09-16 13:30:00,177.56,177.75,177.54,177.67,16200.0,132.7877,132.9298,132.7728,132.87,16200.0
2014-09-16 13:40:00,177.65,177.77,177.65,177.74,27300.0,132.855,132.9448,132.855,132.9223,27300.0
2014-09-16 13:50:00,177.73,177.83,177.73,177.8,21200.0,132.9149,132.9896,132.9149,132.9672,21200.0
2014-09-16 14:00:00,177.79,177.91,177.79,177.89,28700.0,132.9597,133.0495,132.9597,133.0345,28700.0
2014-09-16 14:10:00,177.88,177.94,177.82,177.84,16100.0,133.027,133.0719,132.9822,132.9971,16100.0
2014-09-16 14:20:00,177.85,177.91,177.81,177.87,13500.0,133.0046,133.0495,132.9747,133.0196,13500.0
2014-09-16 14:30:00,177.85,177.92,177.84,177.9,15900.0,133.0046,133.057,132.9971,133.042,15900.0
2014-09-16 14:40:00,177.89,177.89,177.57,177.6,37800.0,133.0345,133.0345,132.7952,132.8176,37800.0
2014-09-16 14:50:00,177.61,177.72,177.53,177.7,11600.0,132.8251,132.9074,132.7653,132.8924,11600.0
2014-09-16 15:00:00,177.69,177.74,177.65,177.71,14700.0,132.8849,132.9223,132.855,132.8999,14700.0
2014-09-16 15:10:00,177.69,177.69,177.5,177.59,16700.0,132.8849,132.8849,132.7429,132.8102,16700.0
2014-09-16 15:20:00,177.59,177.6,177.36,177.38,12000.0,132.8102,132.8176,132.6382,132.6531,12000.0
2014-09-16 15:30:00,177.38,177.39,177.23,177.26,17100.0,132.6531,132.6606,132.5409,132.5634,17100.0
2014-09-16 15:40:00,177.28,177.34,177.22,177.23,31100.0,132.5783,132.6232,132.5335,132.5409,31100.0
2014-09-16 15:50:00,177.21,177.26,177.12,177.2,54200.0,132.526,132.5634,132.4587,132.5185,54200.0
2014-09-17 09:30:00,177.78,178.45,177.52,178.35,56900.0,132.9523,133.4533,132.7578,133.3785,56900.0
2014-09-17 09:40:00,178.34,178.41,178.17,178.24,22700.0,133.371,133.4234,133.2439,133.2963,22700.0
2014-09-17 09:50:00,178.33,178.33,178.06,178.22,19100.0,133.3636,133.3636,133.1617,133.2813,19100.0
2014-09-17 10:00:00,178.24,178.49,178.22,178.44,10200.0,133.2963,133.4832,133.2813,133.4458,10200.0
2014-09-17 10:10:00,178.45,178.49,178.37,178.46,11400.0,133.4533,133.4832,133.3935,133.4608,11400.0
2014-09-17 10:20:00,178.46,178.48,178.01,178.25,18900.0,133.4608,133.4757,133.1243,133.3037,18900.0
2014-09-17 10:30:00,178.28,178.29,178.13,178.17,7900.0,133.3262,133.3337,133.214,133.2439,7900.0
2014-09-17 10:40:00,178.12,178.36,178.12,178.33,11800.0,133.2065,133.386,133.2065,133.3636,11800.0
2014-09-17 10:50:00,178.33,178.38,178.28,178.36,14400.0,133.3636,133.401,133.3262,133.386,14400.0
2014-09-17 11:00:00,178.34,178.43,178.27,178.31,13000.0,133.371,133.4384,133.3187,133.3486,13000.0
2014-09-17 11:10:00,178.3,178.3,178.06,178.06,9800.0,133.3411,133.3411,133.1617,133.1617,9800.0
2014-09-17 11:20:00,178.03,178.1,178.0,178.07,7800.0,133.1392,133.1916,133.1168,133.1691,7800.0
2014-09-17 11:30:00,178.05,178.06,177.83,177.92,10400.0,133.1542,133.1617,132.9896,133.057,10400.0
2014-09-17 11:40:00,177.92,177.94,177.8,177.81,8200.0,133.057,133.0719,132.9672,132.9747,8200.0
2014-09-17 11:50:00,177.82,178.0,177.79,177.93,21300.0,132.9822,133.1168,132.9597,133.0644,21300.0
2014-09-17 12:00:00,177.93,177.94,177.86,177.86,6300.0,133.0644,133.0719,133.0121,133.0121,6300.0
2014-09-17 12:10:00,177.85,177.85,177.69,177.7,6800.0,133.0046,133.0046,132.8849,132.8924,6800.0
2014-09-17 12:20:00,177.71,177.83,177.68,177.78,15200.0,132.8999,132.9896,132.8775,132.9523,15200.0
2014-09-17 12:30:00,177.75,177.9,177.74,177.87,9900.0,132.9298,133.042,132.9223,133.0196,9900.0
2014-09-17 12:40:00,177.88,177.91,177.86,177.87,7400.0,133.027,133.0495,133.0121,133.0196,7400.0
2014-09-17 12:50:00,177.86,177.89,177.82,177.89,11400.0,133.0121,133.0345,132.9822,133.0345,11400.0
2014-09-17 13:00:00,177.89,177.9,177.72,177.8,28300.0,133.0345,133.042,132.9074,132.9672,28300.0
2014-09-17 13:10:00,177.8,177.83,177.74,177.75,6400.0,132.9672,132.9896,132.9223,132.9298,6400.0
2014-09-17 13:20:00,177.75,177.81,177.71,177.78,17100.0,132.9298,132.9747,132.8999,132.9523,17100.0
2014-09-17 13:30:00,177.78,177.81,177.72,177.76,9900.0,132.9523,132.9747,132.9074,132.9373,9900.0
2014-09-17 13:40:00,177.75,177.91,177.72,177.86,9600.0,132.9298,133.0495,132.9074,133.0121,9600.0
2014-09-17 13:50:00,177.87,178.25,177.86,178.24,14700.0,133.0196,133.3037,133.0121,133.2963,14700.0
2014-09-17 14:00:00,178.27,178.51,177.45,178.1,39900.0,133.3187,133.4982,132.7055,133.1916,39900.0
2014-09-17 14:10:00,178.11,178.53,178.11,178.49,13500.0,133.199,133.5131,133.199,133.4832,13500.0
2014-09-17 14:20:00,178.45,178.85,178.42,178.75,25600.0,133.4533,133.7525,133.4309,133.6777,25600.0
2014-09-17 14:30:00,178.69,178.76,178.57,178.66,24100.0,133.6328,133.6851,133.5431,133.6104,24100.0
2014-09-17 14:40:00,178.71,178.88,178.56,178.77,24200.0,133.6478,133.7749,133.5356,133.6926,24200.0
2014-09-17 14:50:00,178.75,178.91,178.62,178.87,26800.0,133.6777,133.7973,133.5804,133.7674,26800.0
2014-09-17 15:00:00,178.87,179.48,178.86,179.43,47900.0,133.7674,134.2236,133.7599,134.1862,47900.0
2014-09-17 15:10:00,179.44,179.65,179.37,179.45,31700.0,134.1937,134.3507,134.1413,134.2012,31700.0
2014-09-17 15:20:00,179.45,179.47,179.01,179.25,39500.0,134.2012,134.2161,133.8721,134.0516,39500.0
2014-09-17 15:30:00,179.21,179.27,178.86,178.89,52300.0,134.0217,134.0665,133.7599,133.7824,52300.0
2014-09-17 15:40:00,178.85,178.9,178.6,178.78,59600.0,133.7525,133.7898,133.5655,133.7001,59600.0
2014-09-17 15:50:00,178.72,178.87,178.67,178.81,92800.0,133.6552,133.7674,133.6178,133.7225,92800.0
2014-09-18 09:30:00,179.37,179.39,178.72,179.05,42500.0,134.1413,134.1563,133.6552,133.902,42500.0
2014-09-18 09:40:00,179.05,179.05,178.57,178.63,10200.0,133.902,133.902,133.5431,133.5879,10200.0
2014-09-18 09:50:00,178.64,178.93,178.63,178.78,15900.0,133.5954,133.8123,133.5879,133.7001,15900.0
2014-09-18 10:00:00,178.77,179.0,178.74,179.0,12300.0,133.6926,133.8646,133.6702,133.8646,12300.0
2014-09-18 10:10:00,179.03,179.06,178.66,178.66,10600.0,133.8871,133.9095,133.6104,133.6104,10600.0
2014-09-18 10:20:00,178.68,178.7,178.3,178.3,11600.0,133.6253,133.6403,133.3411,133.3411,11600.0
2014-09-18 10:30:00,178.32,178.71,178.32,178.58,7000.0,133.3561,133.6478,133.3561,133.5505,7000.0
2014-09-18 10:40:00,178.56,178.64,178.45,178.64,8400.0,133.5356,133.5954,133.4533,133.5954,8400.0
2014-09-18 10:50:00,178.66,178.72,178.51,178.62,13000.0,133.6104,133.6552,133.4982,133.5804,13000.0
2014-09-18 11:00:00,178.63,178.72,178.58,178.64,11700.0,133.5879,133.6552,133.5505,133.5954,11700.0
2014-09-18 11:10:00,178.62,178.66,178.53,178.59,9200.0,133.5804,133.6104,133.5131,133.558,9200.0
2014-09-18 11:20:00,178.59,178.69,178.48,178.53,14400.0,133.558,133.6328,133.4757,133.5131,14400.0
2014-09-18 11:30:00,178.55,178.69,178.51,178.65,10800.0,133.5281,133.6328,133.4982,133.6029,10800.0
2014-09-18 11:40:00,178.64,178.81,178.63,178.78,18900.0,133.5954,133.7225,133.5879,133.7001,18900.0
2014-09-18 11:50:00,178.78,178.88,178.75,178.81,12000.0,133.7001,133.7749,133.6777,133.7225,12000.0
2014-09-18 12:00:00,178.82,178.83,178.72,178.72,11600.0,133.73,133.7375,133.6552,133.6552,11600.0
2014-09-18 12:10:00,178.7,178.77,178.66,178.74,5300.0,133.6403,133.6926,133.6104,133.6702,5300.0
2014-09-18 12:20:00,178.72,178.83,178.72,178.8,15100.0,133.6552,133.7375,133.6552,133.7151,15100.0
2014-09-18 12:30:00,178.79,178.9,178.78,178.88,9700.0,133.7076,133.7898,133.7001,133.7749,9700.0
2014-09-18 12:40:00,178.87,178.89,178.8,178.89,7200.0,133.7674,133.7824,133.7151,133.7824,7200.0
2014-09-18 12:50:00,178.91,178.96,178.88,178.96,4300.0,133.7973,133.8347,133.7749,133.8347,4300.0
2014-09-18 13:00:00,178.97,179.07,178.87,179.05,14600.0,133.8422,133.917,133.7674,133.902,14600.0
2014-09-18 13:10:00,179.05,179.2,179.01,179.12,12500.0,133.902,134.0142,133.8721,133.9544,12500.0
2014-09-18 13:20:00,179.07,179.12,178.97,178.97,6800.0,133.917,133.9544,133.8422,133.8422,6800.0
2014-09-18 13:30:00,178.97,179.12,178.92,179.12,7100.0,133.8422,133.9544,133.8048,133.9544,7100.0
2014-09-18 13:40:00,179.13,179.23,179.13,179.13,5600.0,133.9618,134.0366,133.9618,133.9618,5600.0
2014-09-18 13:50:00,179.1,179.11,178.9,178.92,10400.0,133.9394,133.9469,133.7898,133.8048,10400.0
2014-09-18 14:00:00,178.91,179.23,178.91,179.2,17700.0,133.7973,134.0366,133.7973,134.0142,17700.0
2014-09-18 14:10:00,179.19,179.33,179.19,179.19,15200.0,134.0067,134.1114,134.0067,134.0067,15200.0
2014-09-18 14:20:00,179.19,179.3,179.15,179.26,12800.0,134.0067,134.089,133.9768,134.0591,12800.0
2014-09-18 14:30:00,179.29,179.32,179.23,179.31,12700.0,134.0815,134.1039,134.0366,134.0965,12700.0
2014-09-18 14:40:00,179.31,179.31,179.22,179.22,11200.0,134.0965,134.0965,134.0292,134.0292,11200.0
2014-09-18 14:50:00,179.24,179.41,179.22,179.36,24400.0,134.0441,134.1712,134.0292,134.1339,24400.0
2014-09-18 15:00:00,179.31,179.42,179.21,179.4,15800.0,134.0965,134.1787,134.0217,134.1638,15800.0
2014-09-18 15:10:00,179.4,179.55,179.3,179.55,20600.0,134.1638,134.2759,134.089,134.2759,20600.0
2014-09-18 15:20:00,179.55,179.56,179.44,179.53,26900.0,134.2759,134.2834,134.1937,134.261,26900.0
2014-09-18 15:30:00,179.54,179.72,179.5,179.7,33300.0,134.2685,134.4031,134.2386,134.3881,33300.0
2014-09-18 15:40:00,179.71,179.71,179.56,179.63,50500.0,134.3956,134.3956,134.2834,134.3358,50500.0
2014-09-18 15:50:00,179.62,179.7,179.49,179.59,84700.0,134.3283,134.3881,134.2311,134.3059,84700.0
2014-09-19 09:30:00,180.49,180.88,180.26,180.38,257000.0,134.9789,135.2706,134.8069,134.8967,257000.0
2014-09-19 09:40:00,180.38,180.6,180.22,180.6,29600.0,134.8967,135.0612,134.777,135.0612,29600.0
2014-09-19 09:50:00,180.6,180.69,180.38,180.46,17900.0,135.0612,135.1285,134.8967,134.9565,17900.0
2014-09-19 10:00:00,180.43,180.63,180.41,180.59,13800.0,134.9341,135.0836,134.9191,135.0537,13800.0
2014-09-19 10:10:00,180.59,180.83,180.57,180.81,20200.0,135.0537,135.2332,135.0387,135.2182,20200.0
2014-09-19 10:20:00,180.83,180.89,180.59,180.59,15600.0,135.2332,135.2781,135.0537,135.0537,15600.0
2014-09-19 10:30:00,180.56,180.59,180.46,180.52,12100.0,135.0313,135.0537,134.9565,135.0014,12100.0
2014-09-19 10:40:00,180.53,180.69,180.4,180.69,12600.0,135.0088,135.1285,134.9116,135.1285,12600.0
2014-09-19 10:50:00,180.63,180.67,180.43,180.56,16000.0,135.0836,135.1135,134.9341,135.0313,16000.0
2014-09-19 11:00:00,180.55,180.65,180.46,180.54,17200.0,135.0238,135.0986,134.9565,135.0163,17200.0
2014-09-19 11:10:00,180.54,180.58,180.47,180.51,14300.0,135.0163,135.0462,134.964,134.9939,14300.0
2014-09-19 11:20:00,180.52,180.59,180.45,180.47,10000.0,135.0014,135.0537,134.949,134.964,10000.0
2014-09-19 11:30:00,180.45,180.58,180.41,180.58,18300.0,134.949,135.0462,134.9191,135.0462,18300.0
2014-09-19 11:40:00,180.53,180.6,180.43,180.43,7500.0,135.0088,135.0612,134.9341,134.9341,7500.0
2014-09-19 11:50:00,180.42,180.58,180.39,180.55,18700.0,134.9266,135.0462,134.9041,135.0238,18700.0
2014-09-19 12:00:00,180.55,180.57,180.4,180.52,15800.0,135.0238,135.0387,134.9116,135.0014,15800.0
2014-09-19 12:10:00,180.55,180.57,180.38,180.49,12100.0,135.0238,135.0387,134.8967,134.9789,12100.0
2014-09-19 12:20:00,180.46,180.61,180.44,180.5,18700.0,134.9565,135.0687,134.9415,134.9864,18700.0
2014-09-19 12:30:00,180.5,180.62,180.38,180.6,25400.0,134.9864,135.0761,134.8967,135.0612,25400.0
2014-09-19 12:40:00,180.61,180.8,180.57,180.71,18300.0,135.0687,135.2108,135.0387,135.1434,18300.0
2014-09-19 12:50:00,180.74,180.88,180.72,180.88,17100.0,135.1659,135.2706,135.1509,135.2706,17100.0
2014-09-19 13:00:00,180.84,180.84,180.63,180.73,10600.0,135.2407,135.2407,135.0836,135.1584,10600.0
2014-09-19 13:10:00,180.72,180.72,180.44,180.46,19500.0,135.1509,135.1509,134.9415,134.9565,19500.0
2014-09-19 13:20:00,180.47,180.65,180.46,180.53,12500.0,134.964,135.0986,134.9565,135.0088,12500.0
2014-09-19 13:30:00,180.53,180.64,180.53,180.56,13500.0,135.0088,135.0911,135.0088,135.0313,13500.0
2014-09-19 13:40:00,180.56,180.61,180.47,180.61,12000.0,135.0313,135.0687,134.964,135.0687,12000.0
2014-09-19 13:50:00,180.62,180.78,180.55,180.61,15400.0,135.0761,135.1958,135.0238,135.0687,15400.0
2014-09-19 14:00:00,180.61,180.7,180.61,180.65,7800.0,135.0687,135.136,135.0687,135.0986,7800.0
2014-09-19 14:10:00,180.63,180.82,180.63,180.8,13100.0,135.0836,135.2257,135.0836,135.2108,13100.0
2014-09-19 14:20:00,180.82,180.99,180.8,180.89,13400.0,135.2257,135.3528,135.2108,135.2781,13400.0
2014-09-19 14:30:00,180.93,180.96,180.88,180.96,15800.0,135.308,135.3304,135.2706,135.3304,15800.0
2014-09-19 14:40:00,180.98,181.03,180.94,181.01,13400.0,135.3454,135.3828,135.3155,135.3678,13400.0
2014-09-19 14:50:00,181.0,181.0,180.86,180.99,19300.0,135.3603,135.3603,135.2556,135.3528,19300.0
2014-09-19 15:00:00,181.0,181.08,180.96,181.08,20800.0,135.3603,135.4202,135.3304,135.4202,20800.0
2014-09-19 15:10:00,181.07,181.11,180.98,181.0,19000.0,135.4127,135.4426,135.3454,135.3603,19000.0
2014-09-19 15:20:00,180.98,181.0,180.89,180.98,20800.0,135.3454,135.3603,135.2781,135.3454,20800.0
2014-09-19 15:30:00,180.97,181.22,180.92,181.12,39900.0,135.3379,135.5248,135.3005,135.4501,39900.0
2014-09-19 15:40:00,181.12,181.19,181.05,181.11,65900.0,135.4501,135.5024,135.3977,135.4426,65900.0
2014-09-19 15:50:00,181.12,181.12,180.66,180.74,214100.0,135.4501,135.4501,135.1061,135.1659,214100.0
2014-09-22 09:30:00,179.72,180.24,179.59,179.74,65400.0,134.4031,134.792,134.3059,134.418,65400.0
2014-09-22 09:40:00,179.73,180.26,179.73,180.26,26000.0,134.4106,134.8069,134.4106,134.8069,26000.0
2014-09-22 09:50:00,180.26,180.34,180.16,180.3,25700.0,134.8069,134.8667,134.7321,134.8368,25700.0
2014-09-22 10:00:00,180.29,180.76,180.2,180.68,29500.0,134.8294,135.1808,134.762,135.121,29500.0
2014-09-22 10:10:00,180.68,180.69,180.33,180.39,18200.0,135.121,135.1285,134.8593,134.9041,18200.0
2014-09-22 10:20:00,180.36,180.52,180.34,180.45,21500.0,134.8817,135.0014,134.8667,134.949,21500.0
2014-09-22 10:30:00,180.41,180.46,180.21,180.34,22100.0,134.9191,134.9565,134.7695,134.8667,22100.0
2014-09-22 10:40:00,180.34,180.47,180.22,180.22,22500.0,134.8667,134.964,134.777,134.777,22500.0
2014-09-22 10:50:00,180.28,180.3,179.93,179.96,24500.0,134.8219,134.8368,134.5601,134.5826,24500.0
2014-09-22 11:00:00,179.97,180.14,179.9,179.99,25400.0,134.59,134.7172,134.5377,134.605,25400.0
2014-09-22 11:10:00,180.0,180.0,179.68,179.8,17400.0,134.6125,134.6125,134.3732,134.4629,17400.0
2014-09-22 11:20:00,179.8,179.96,179.68,179.68,18200.0,134.4629,134.5826,134.3732,134.3732,18200.0
2014-09-22 11:30:00,179.7,179.82,179.63,179.69,35900.0,134.3881,134.4779,134.3358,134.3806,35900.0
2014-09-22 11:40:00,179.67,179.7,179.23,179.31,23900.0,134.3657,134.3881,134.0366,134.0965,23900.0
2014-09-22 11:50:00,179.33,179.4,179.2,179.39,24300.0,134.1114,134.1638,134.0142,134.1563,24300.0
2014-09-22 12:00:00,179.39,179.72,179.39,179.72,18400.0,134.1563,134.4031,134.1563,134.4031,18400.0
2014-09-22 12:10:00,179.72,179.85,179.65,179.76,12000.0,134.4031,134.5003,134.3507,134.433,12000.0
2014-09-22 12:20:00,179.8,179.88,179.75,179.8,8600.0,134.4629,134.5227,134.4255,134.4629,8600.0
2014-09-22 12:30:00,179.82,179.86,179.62,179.62,10500.0,134.4779,134.5078,134.3283,134.3283,10500.0
2014-09-22 12:40:00,179.59,179.68,179.5,179.68,7000.0,134.3059,134.3732,134.2386,134.3732,7000.0
2014-09-22 12:50:00,179.65,179.71,179.57,179.59,13300.0,134.3507,134.3956,134.2909,134.3059,13300.0
2014-09-22 13:00:00,179.59,179.69,179.53,179.65,12500.0,134.3059,134.3806,134.261,134.3507,12500.0
2014-09-22 13:10:00,179.61,179.66,179.52,179.6,10100.0,134.3208,134.3582,134.2535,134.3133,10100.0
2014-09-22 13:20:00,179.61,179.92,179.56,179.87,14300.0,134.3208,134.5526,134.2834,134.5153,14300.0
2014-09-22 13:30:00,179.85,179.96,179.63,179.63,11900.0,134.5003,134.5826,134.3358,134.3358,11900.0
2014-09-22 13:40:00,179.65,179.73,179.54,179.63,22000.0,134.3507,134.4106,134.2685,134.3358,22000.0
2014-09-22 13:50:00,179.61,179.64,179.35,179.37,10800.0,134.3208,134.3433,134.1264,134.1413,10800.0
2014-09-22 14:00:00,179.35,179.39,179.28,179.32,8000.0,134.1264,134.1563,134.074,134.1039,8000.0
2014-09-22 14:10:00,179.34,179.42,179.27,179.28,13400.0,134.1189,134.1787,134.0665,134.074,13400.0
2014-09-22 14:20:00,179.25,179.32,178.95,178.95,17000.0,134.0516,134.1039,133.8272,133.8272,17000.0
2014-09-22 14:30:00,178.98,179.1,178.98,179.04,7100.0,133.8497,133.9394,133.8497,133.8945,7100.0
2014-09-22 14:40:00,179.06,179.19,179.01,179.16,9300.0,133.9095,134.0067,133.8721,133.9843,9300.0
2014-09-22 14:50:00,179.15,179.16,179.0,179.01,21800.0,133.9768,133.9843,133.8646,133.8721,21800.0
2014-09-22 15:00:00,179.02,179.07,178.92,178.94,13000.0,133.8796,133.917,133.8048,133.8198,13000.0
2014-09-22 15:10:00,178.98,178.98,178.76,178.81,17200.0,133.8497,133.8497,133.6851,133.7225,17200.0
2014-09-22 15:20:00,178.83,178.96,178.8,178.91,23000.0,133.7375,133.8347,133.7151,133.7973,23000.0
2014-09-22 15:30:00,178.96,178.97,178.87,178.9,17100.0,133.8347,133.8422,133.7674,133.7898,17100.0
2014-09-22 15:40:00,178.91,179.14,178.91,179.13,24400.0,133.7973,133.9693,133.7973,133.9618,24400.0
2014-09-22 15:50:00,179.13,179.17,178.93,179.0,55400.0,133.9618,133.9918,133.8123,133.8646,55400.0
2014-09-23 09:30:00,178.53,178.98,177.9,178.21,43200.0,133.5131,133.8497,133.042,133.2738,43200.0
2014-09-23 09:40:00,178.26,178.42,178.07,178.18,21100.0,133.3112,133.4309,133.1691,133.2514,21100.0
2014-09-23 09:50:00,178.18,178.18,177.85,178.06,42300.0,133.2514,133.2514,133.0046,133.1617,42300.0
2014-09-23 10:00:00,178.02,178.11,177.62,177.62,45100.0,133.1317,133.199,132.8326,132.8326,45100.0
2014-09-23 10:10:00,177.63,177.72,177.55,177.64,20800.0,132.8401,132.9074,132.7803,132.8476,20800.0
2014-09-23 10:20:00,177.66,177.87,177.37,177.43,27200.0,132.8625,133.0196,132.6456,132.6905,27200.0
2014-09-23 10:30:00,177.4,177.52,177.0,177.17,56900.0,132.6681,132.7578,132.3689,132.4961,56900.0
2014-09-23 10:40:00,177.23,177.43,177.07,177.1,34000.0,132.5409,132.6905,132.4213,132.4437,34000.0
2014-09-23 10:50:00,177.1,177.11,176.68,176.68,24400.0,132.4437,132.4512,132.1296,132.1296,24400.0
2014-09-23 11:00:00,176.69,176.7,176.35,176.48,52800.0,132.1371,132.1446,131.8828,131.9801,52800.0
2014-09-23 11:10:00,176.49,176.49,175.92,175.95,39500.0,131.9875,131.9875,131.5613,131.5837,39500.0
2014-09-23 11:20:00,176.0,176.31,175.94,176.01,39200.0,131.6211,131.8529,131.5762,131.6286,39200.0
2014-09-23 11:30:00,176.01,176.36,175.96,176.34,14400.0,131.6286,131.8903,131.5912,131.8754,14400.0
2014-09-23 11:40:00,176.33,176.72,176.33,176.63,30800.0,131.8679,132.1595,131.8679,132.0922,30800.0
2014-09-23 11:50:00,176.63,176.66,176.46,176.58,12300.0,132.0922,132.1147,131.9651,132.0548,12300.0
2014-09-23 12:00:00,176.59,176.63,176.56,176.57,17300.0,132.0623,132.0922,132.0399,132.0474,17300.0
2014-09-23 12:10:00,176.55,176.66,176.5,176.66,13200.0,132.0324,132.1147,131.995,132.1147,13200.0
2014-09-23 12:20:00,176.67,176.67,176.25,176.31,16600.0,132.1221,132.1221,131.808,131.8529,16600.0
2014-09-23 12:30:00,176.36,176.61,176.36,176.55,10800.0,131.8903,132.0773,131.8903,132.0324,10800.0
2014-09-23 12:40:00,176.53,176.59,176.4,176.4,4100.0,132.0174,132.0623,131.9202,131.9202,4100.0
2014-09-23 12:50:00,176.39,176.5,176.38,176.49,5100.0,131.9127,131.995,131.9053,131.9875,5100.0
2014-09-23 13:00:00,176.45,176.53,176.37,176.37,10100.0,131.9576,132.0174,131.8978,131.8978,10100.0
2014-09-23 13:10:00,176.33,176.4,176.28,176.36,8400.0,131.8679,131.9202,131.8305,131.8903,8400.0
2014-09-23 13:20:00,176.39,176.5,176.39,176.47,16900.0,131.9127,131.995,131.9127,131.9726,16900.0
2014-09-23 13:30:00,176.48,176.53,176.33,176.5,14600.0,131.9801,132.0174,131.8679,131.995,14600.0
2014-09-23 13:40:00,176.51,176.52,176.35,176.4,8800.0,132.0025,132.01,131.8828,131.9202,8800.0
2014-09-23 13:50:00,176.38,176.46,176.13,176.15,12800.0,131.9053,131.9651,131.7183,131.7333,12800.0
2014-09-23 14:00:00,176.16,176.23,176.02,176.04,31300.0,131.7407,131.7931,131.636,131.651,31300.0
2014-09-23 14:10:00,176.05,176.26,176.05,176.18,12500.0,131.6585,131.8155,131.6585,131.7557,12500.0
2014-09-23 14:20:00,176.2,176.2,175.93,175.94,27600.0,131.7707,131.7707,131.5687,131.5762,27600.0
2014-09-23 14:30:00,175.98,176.1,175.98,176.03,25800.0,131.6061,131.6959,131.6061,131.6435,25800.0
2014-09-23 14:40:00,176.05,176.08,175.96,176.01,20400.0,131.6585,131.6809,131.5912,131.6286,20400.0
2014-09-23 14:50:00,176.0,176.07,175.94,176.05,34900.0,131.6211,131.6734,131.5762,131.6585,34900.0
2014-09-23 15:00:00,176.05,176.23,176.05,176.14,33300.0,131.6585,131.7931,131.6585,131.7258,33300.0
2014-09-23 15:10:00,176.2,176.43,176.15,176.41,41500.0,131.7707,131.9427,131.7333,131.9277,41500.0
2014-09-23 15:20:00,176.43,176.91,176.42,176.87,52600.0,131.9427,132.3016,131.9352,132.2717,52600.0
2014-09-23 15:30:00,176.89,177.0,176.76,177.0,38600.0,132.2867,132.3689,132.1895,132.3689,38600.0
2014-09-23 15:40:00,176.94,177.03,176.86,176.92,45100.0,132.3241,132.3914,132.2642,132.3091,45100.0
2014-09-23 15:50:00,176.89,176.9,176.34,176.35,80800.0,132.2867,132.2941,131.8754,131.8828,80800.0
2014-09-24 09:30:00,176.28,176.94,176.28,176.46,48100.0,131.8305,132.3241,131.8305,131.9651,48100.0
2014-09-24 09:40:00,176.36,176.81,176.32,176.46,27300.0,131.8903,132.2268,131.8604,131.9651,27300.0
2014-09-24 09:50:00,176.41,176.79,176.41,176.73,18300.0,131.9277,132.2119,131.9277,132.167,18300.0
2014-09-24 10:00:00,176.78,176.89,176.43,176.54,9900.0,132.2044,132.2867,131.9427,132.0249,9900.0
2014-09-24 10:10:00,176.58,176.65,176.43,176.52,23100.0,132.0548,132.1072,131.9427,132.01,23100.0
2014-09-24 10:20:00,176.52,176.78,176.42,176.64,28100.0,132.01,132.2044,131.9352,132.0997,28100.0
2014-09-24 10:30:00,176.67,176.67,176.53,176.6,30400.0,132.1221,132.1221,132.0174,132.0698,30400.0
2014-09-24 10:40:00,176.59,176.82,176.58,176.79,10700.0,132.0623,132.2343,132.0548,132.2119,10700.0
2014-09-24 10:50:00,176.78,177.0,176.76,176.96,20200.0,132.2044,132.3689,132.1895,132.339,20200.0
2014-09-24 11:00:00,176.93,177.24,176.9,177.24,10700.0,132.3166,132.5484,132.2941,132.5484,10700.0
2014-09-24 11:10:00,177.22,177.43,177.22,177.33,8300.0,132.5335,132.6905,132.5335,132.6157,8300.0
2014-09-24 11:20:00,177.35,177.68,177.35,177.66,15500.0,132.6307,132.8775,132.6307,132.8625,15500.0
2014-09-24 11:30:00,177.63,177.79,177.52,177.77,34700.0,132.8401,132.9597,132.7578,132.9448,34700.0
2014-09-24 11:40:00,177.77,178.0,177.71,177.9,20600.0,132.9448,133.1168,132.8999,133.042,20600.0
2014-09-24 11:50:00,177.93,178.06,177.89,177.97,10200.0,133.0644,133.1617,133.0345,133.0943,10200.0
2014-09-24 12:00:00,178.0,178.14,177.96,178.04,16900.0,133.1168,133.2215,133.0869,133.1467,16900.0
2014-09-24 12:10:00,178.02,178.05,177.88,177.95,11700.0,133.1317,133.1542,133.027,133.0794,11700.0
2014-09-24 12:20:00,177.95,178.04,177.9,177.99,4800.0,133.0794,133.1467,133.042,133.1093,4800.0
2014-09-24 12:30:00,177.98,178.0,177.8,177.81,6600.0,133.1018,133.1168,132.9672,132.9747,6600.0
2014-09-24 12:40:00,177.81,177.92,177.76,177.89,8700.0,132.9747,133.057,132.9373,133.0345,8700.0
2014-09-24 12:50:00,177.86,178.03,177.8,178.0,9600.0,133.0121,133.1392,132.9672,133.1168,9600.0
2014-09-24 13:00:00,178.02,178.15,178.0,178.05,10400.0,133.1317,133.229,133.1168,133.1542,10400.0
2014-09-24 13:10:00,178.01,178.23,177.98,178.2,8800.0,133.1243,133.2888,133.1018,133.2664,8800.0
2014-09-24 13:20:00,178.17,178.2,178.02,178.05,5300.0,133.2439,133.2664,133.1317,133.1542,5300.0
2014-09-24 13:30:00,178.05,178.16,178.04,178.05,8400.0,133.1542,133.2364,133.1467,133.1542,8400.0
2014-09-24 13:40:00,178.09,178.16,177.98,178.03,13000.0,133.1841,133.2364,133.1018,133.1392,13000.0
2014-09-24 13:50:00,178.0,178.12,178.0,178.07,4500.0,133.1168,133.2065,133.1168,133.1691,4500.0
2014-09-24 14:00:00,178.02,178.06,177.88,177.9,9800.0,133.1317,133.1617,133.027,133.042,9800.0
2014-09-24 14:10:00,177.91,177.92,177.79,177.84,12700.0,133.0495,133.057,132.9597,132.9971,12700.0
2014-09-24 14:20:00,177.84,178.0,177.67,177.97,15200.0,132.9971,133.1168,132.87,133.0943,15200.0
2014-09-24 14:30:00,177.93,178.09,177.9,178.06,8100.0,133.0644,133.1841,133.042,133.1617,8100.0
2014-09-24 14:40:00,178.08,178.16,177.99,178.13,11400.0,133.1766,133.2364,133.1093,133.214,11400.0
2014-09-24 14:50:00,178.12,178.15,178.01,178.08,8600.0,133.2065,133.229,133.1243,133.1766,8600.0
2014-09-24 15:00:00,178.1,178.23,178.07,178.23,13500.0,133.1916,133.2888,133.1691,133.2888,13500.0
2014-09-24 15:10:00,178.24,178.32,178.19,178.31,14600.0,133.2963,133.3561,133.2589,133.3486,14600.0
2014-09-24 15:20:00,178.32,178.32,178.21,178.29,14000.0,133.3561,133.3561,133.2738,133.3337,14000.0
2014-09-24 15:30:00,178.27,178.36,178.25,178.34,19100.0,133.3187,133.386,133.3037,133.371,19100.0
2014-09-24 15:40:00,178.36,178.37,178.18,178.31,31800.0,133.386,133.3935,133.2514,133.3486,31800.0
2014-09-24 15:50:00,178.31,178.5,178.29,178.42,75100.0,133.3486,133.4907,133.3337,133.4309,75100.0
2014-09-25 09:30:00,178.1,178.62,178.0,178.03,26000.0,133.1916,133.5804,133.1168,133.1392,26000.0
2014-09-25 09:40:00,177.99,178.1,177.57,177.57,13000.0,133.1093,133.1916,132.7952,132.7952,13000.0
2014-09-25 09:50:00,177.66,177.77,177.18,177.36,7300.0,132.8625,132.9448,132.5035,132.6382,7300.0
2014-09-25 10:00:00,177.29,177.55,177.2,177.49,12000.0,132.5858,132.7803,132.5185,132.7354,12000.0
2014-09-25 10:10:00,177.42,177.42,177.03,177.22,14000.0,132.683,132.683,132.3914,132.5335,14000.0
2014-09-25 10:20:00,177.2,177.21,176.92,177.09,26600.0,132.5185,132.526,132.3091,132.4362,26600.0
2014-09-25 10:30:00,177.09,177.09,176.72,176.74,30200.0,132.4362,132.4362,132.1595,132.1745,30200.0
2014-09-25 10:40:00,176.69,176.7,176.26,176.65,148000.0,132.1371,132.1446,131.8155,132.1072,148000.0
2014-09-25 10:50:00,176.65,176.97,176.5,176.93,50800.0,132.1072,132.3465,131.995,132.3166,50800.0
2014-09-25 11:00:00,176.95,177.12,176.82,177.08,59700.0,132.3315,132.4587,132.2343,132.4288,59700.0
2014-09-25 11:10:00,177.13,177.28,177.04,177.15,16300.0,132.4662,132.5783,132.3988,132.4811,16300.0
2014-09-25 11:20:00,177.17,177.67,177.15,177.66,13500.0,132.4961,132.87,132.4811,132.8625,13500.0
2014-09-25 11:30:00,177.65,177.65,177.43,177.57,10900.0,132.855,132.855,132.6905,132.7952,10900.0
2014-09-25 11:40:00,177.55,177.55,177.19,177.19,12400.0,132.7803,132.7803,132.511,132.511,12400.0
2014-09-25 11:50:00,177.2,177.43,177.17,177.29,21300.0,132.5185,132.6905,132.4961,132.5858,21300.0
2014-09-25 12:00:00,177.28,177.51,177.28,177.49,13300.0,132.5783,132.7503,132.5783,132.7354,13300.0
2014-09-25 12:10:00,177.51,177.65,177.45,177.65,14100.0,132.7503,132.855,132.7055,132.855,14100.0
2014-09-25 12:20:00,177.66,177.68,177.42,177.51,29900.0,132.8625,132.8775,132.683,132.7503,29900.0
2014-09-25 12:30:00,177.49,177.77,177.41,177.73,16600.0,132.7354,132.9448,132.6756,132.9149,16600.0
2014-09-25 12:40:00,177.71,177.84,177.67,177.77,13600.0,132.8999,132.9971,132.87,132.9448,13600.0
2014-09-25 12:50:00,177.8,177.85,177.69,177.78,15300.0,132.9672,133.0046,132.8849,132.9523,15300.0
2014-09-25 13:00:00,177.78,178.74,177.6,177.63,186600.0,132.9523,133.6702,132.8176,132.8401,186600.0
2014-09-25 13:10:00,177.68,177.95,177.56,177.94,81600.0,132.8775,133.0794,132.7877,133.0719,81600.0
2014-09-25 13:20:00,177.94,178.07,177.93,178.05,56100.0,133.0719,133.1691,133.0644,133.1542,56100.0
2014-09-25 13:30:00,178.02,178.09,177.89,178.03,23000.0,133.1317,133.1841,133.0345,133.1392,23000.0
2014-09-25 13:40:00,178.0,178.05,177.75,177.87,19100.0,133.1168,133.1542,132.9298,133.0196,19100.0
2014-09-25 13:50:00,177.84,177.99,177.51,177.69,28200.0,132.9971,133.1093,132.7503,132.8849,28200.0
2014-09-25 14:00:00,177.61,177.63,177.46,177.46,21100.0,132.8251,132.8401,132.7129,132.7129,21100.0
2014-09-25 14:10:00,177.42,177.61,177.41,177.58,22500.0,132.683,132.8251,132.6756,132.8027,22500.0
2014-09-25 14:20:00,177.6,177.66,177.44,177.6,26300.0,132.8176,132.8625,132.698,132.8176,26300.0
2014-09-25 14:30:00,177.66,177.8,177.65,177.78,16700.0,132.8625,132.9672,132.855,132.9523,16700.0
2014-09-25 14:40:00,177.77,177.99,177.7,177.93,31500.0,132.9448,133.1093,132.8924,133.0644,31500.0
2014-09-25 14:50:00,177.94,177.96,177.66,177.69,16400.0,133.0719,133.0869,132.8625,132.8849,16400.0
2014-09-25 15:00:00,177.69,177.75,177.55,177.73,16900.0,132.8849,132.9298,132.7803,132.9149,16900.0
2014-09-25 15:10:00,177.75,177.82,177.67,177.73,22600.0,132.9298,132.9822,132.87,132.9149,22600.0
2014-09-25 15:20:00,177.7,177.8,177.57,177.61,30300.0,132.8924,132.9672,132.7952,132.8251,30300.0
2014-09-25 15:30:00,177.62,177.85,177.59,177.85,56800.0,132.8326,133.0046,132.8102,133.0046,56800.0
2014-09-25 15:40:00,177.83,177.95,177.66,177.75,51400.0,132.9896,133.0794,132.8625,132.9298,51400.0
2014-09-25 15:50:00,177.74,177.8,177.41,177.46,54800.0,132.9223,132.9672,132.6756,132.7129,54800.0
2014-09-26 09:30:00,177.54,179.2,177.54,178.95,60500.0,132.7728,134.0142,132.7728,133.8272,60500.0
2014-09-26 09:40:00,178.95,179.0,178.19,178.61,43300.0,133.8272,133.8646,133.2589,133.573,43300.0
2014-09-26 09:50:00,178.66,178.83,178.37,178.68,36000.0,133.6104,133.7375,133.3935,133.6253,36000.0
2014-09-26 10:00:00,178.64,179.18,178.56,178.58,55800.0,133.5954,133.9992,133.5356,133.5505,55800.0
2014-09-26 10:10:00,178.6,178.65,178.37,178.53,68700.0,133.5655,133.6029,133.3935,133.5131,68700.0
2014-09-26 10:20:00,178.5,178.66,178.32,178.32,44200.0,133.4907,133.6104,133.3561,133.3561,44200.0
2014-09-26 10:30:00,178.3,178.5,178.15,178.28,17600.0,133.3411,133.4907,133.229,133.3262,17600.0
2014-09-26 10:40:00,178.26,178.4,178.13,178.3,26800.0,133.3112,133.4159,133.214,133.3411,26800.0
2014-09-26 10:50:00,178.3,178.55,178.24,178.55,17700.0,133.3411,133.5281,133.2963,133.5281,17700.0
2014-09-26 11:00:00,178.55,178.95,178.55,178.84,101100.0,133.5281,133.8272,133.5281,133.745,101100.0
2014-09-26 11:10:00,178.83,179.14,178.75,179.03,20600.0,133.7375,133.9693,133.6777,133.8871,20600.0
2014-09-26 11:20:00,179.04,179.23,178.87,179.18,21000.0,133.8945,134.0366,133.7674,133.9992,21000.0
2014-09-26 11:30:00,179.14,179.18,178.9,179.18,21500.0,133.9693,133.9992,133.7898,133.9992,21500.0
2014-09-26 11:40:00,179.14,179.44,179.05,179.44,24900.0,133.9693,134.1937,133.902,134.1937,24900.0
2014-09-26 11:50:00,179.48,179.99,179.48,179.93,36800.0,134.2236,134.605,134.2236,134.5601,36800.0
2014-09-26 12:00:00,179.96,180.07,179.88,180.04,34200.0,134.5826,134.6648,134.5227,134.6424,34200.0
2014-09-26 12:10:00,180.01,180.32,179.98,180.3,20700.0,134.62,134.8518,134.5975,134.8368,20700.0
2014-09-26 12:20:00,180.28,180.45,180.27,180.45,15200.0,134.8219,134.949,134.8144,134.949,15200.0
2014-09-26 12:30:00,180.42,180.57,180.22,180.39,26900.0,134.9266,135.0387,134.777,134.9041,26900.0
2014-09-26 12:40:00,180.39,180.56,180.34,180.54,25600.0,134.9041,135.0313,134.8667,135.0163,25600.0
2014-09-26 12:50:00,180.5,180.62,180.45,180.59,20500.0,134.9864,135.0761,134.949,135.0537,20500.0
2014-09-26 13:00:00,180.62,180.77,180.43,180.63,32500.0,135.0761,135.1883,134.9341,135.0836,32500.0
2014-09-26 13:10:00,180.66,180.97,180.6,180.97,20800.0,135.1061,135.3379,135.0612,135.3379,20800.0
2014-09-26 13:20:00,180.97,181.27,180.92,181.05,43100.0,135.3379,135.5622,135.3005,135.3977,43100.0
2014-09-26 13:30:00,181.06,181.09,180.75,180.85,17500.0,135.4052,135.4276,135.1734,135.2481,17500.0
2014-09-26 13:40:00,180.88,180.92,180.74,180.92,17400.0,135.2706,135.3005,135.1659,135.3005,17400.0
2014-09-26 13:50:00,180.92,181.17,180.89,181.12,26400.0,135.3005,135.4875,135.2781,135.4501,26400.0
2014-09-26 14:00:00,181.1,181.69,181.06,181.69,27900.0,135.4351,135.8763,135.4052,135.8763,27900.0
2014-09-26 14:10:00,181.67,182.15,181.55,182.13,62600.0,135.8614,136.2203,135.7716,136.2054,62600.0
2014-09-26 14:20:00,182.13,182.17,181.87,181.87,19200.0,136.2054,136.2353,136.0109,136.0109,19200.0
2014-09-26 14:30:00,181.92,182.08,181.85,182.08,24700.0,136.0483,136.168,135.996,136.168,24700.0
2014-09-26 14:40:00,182.06,182.08,181.97,182.02,20600.0,136.153,136.168,136.0857,136.1231,20600.0
2014-09-26 14:50:00,182.03,182.18,182.03,182.13,36500.0,136.1306,136.2428,136.1306,136.2054,36500.0
2014-09-26 15:00:00,182.12,182.17,182.12,182.15,28900.0,136.1979,136.2353,136.1979,136.2203,28900.0
2014-09-26 15:10:00,182.16,182.27,182.12,182.14,75000.0,136.2278,136.3101,136.1979,136.2129,75000.0
2014-09-26 15:20:00,182.12,182.16,181.85,181.94,40900.0,136.1979,136.2278,135.996,136.0633,40900.0
2014-09-26 15:30:00,181.92,182.0,181.7,181.93,35000.0,136.0483,136.1082,135.8838,136.0558,35000.0
2014-09-26 15:40:00,181.93,181.96,181.73,181.79,64900.0,136.0558,136.0783,135.9063,135.9511,64900.0
2014-09-26 15:50:00,181.79,181.8,181.55,181.57,162800.0,135.9511,135.9586,135.7716,135.7866,162800.0
2014-09-29 09:30:00,181.8,181.8,180.11,181.05,101900.0,135.9586,135.9586,134.6947,135.3977,101900.0
2014-09-29 09:40:00,181.0,181.22,180.81,181.05,36900.0,135.3603,135.5248,135.2182,135.3977,36900.0
2014-09-29 09:50:00,181.01,181.09,180.82,181.01,28400.0,135.3678,135.4276,135.2257,135.3678,28400.0
2014-09-29 10:00:00,180.98,181.07,180.86,180.92,34600.0,135.3454,135.4127,135.2556,135.3005,34600.0
2014-09-29 10:10:00,180.9,181.21,180.8,181.18,22900.0,135.2855,135.5174,135.2108,135.4949,22900.0
2014-09-29 10:20:00,181.19,181.35,181.13,181.33,35500.0,135.5024,135.6221,135.4575,135.6071,35500.0
2014-09-29 10:30:00,181.33,181.62,181.22,181.62,41500.0,135.6071,135.824,135.5248,135.824,41500.0
2014-09-29 10:40:00,181.65,181.97,181.65,181.9,33100.0,135.8464,136.0857,135.8464,136.0334,33100.0
2014-09-29 10:50:00,181.88,182.0,181.75,181.93,17700.0,136.0184,136.1082,135.9212,136.0558,17700.0
2014-09-29 11:00:00,181.91,182.1,181.82,182.01,31600.0,136.0409,136.183,135.9736,136.1156,31600.0
2014-09-29 11:10:00,182.07,182.58,182.01,182.58,29400.0,136.1605,136.5419,136.1156,136.5419,29400.0
2014-09-29 11:20:00,182.56,182.79,182.48,182.62,22200.0,136.527,136.699,136.4671,136.5718,22200.0
2014-09-29 11:30:00,182.64,182.69,182.51,182.58,26400.0,136.5868,136.6242,136.4896,136.5419,26400.0
2014-09-29 11:40:00,182.55,182.61,182.5,182.55,15900.0,136.5195,136.5644,136.4821,136.5195,15900.0
2014-09-29 11:50:00,182.55,182.59,182.37,182.49,19500.0,136.5195,136.5494,136.3849,136.4746,19500.0
2014-09-29 12:00:00,182.45,182.47,182.16,182.3,20200.0,136.4447,136.4597,136.2278,136.3325,20200.0
2014-09-29 12:10:00,182.29,182.29,181.96,181.98,53700.0,136.325,136.325,136.0783,136.0932,53700.0
2014-09-29 12:20:00,182.0,182.05,181.68,181.69,14100.0,136.1082,136.1456,135.8689,135.8763,14100.0
2014-09-29 12:30:00,181.67,181.7,181.31,181.37,25300.0,135.8614,135.8838,135.5922,135.637,25300.0
2014-09-29 12:40:00,181.37,181.46,181.22,181.22,13100.0,135.637,135.7043,135.5248,135.5248,13100.0
2014-09-29 12:50:00,181.2,181.45,181.19,181.24,8200.0,135.5099,135.6969,135.5024,135.5398,8200.0
2014-09-29 13:00:00,181.25,181.33,181.21,181.33,37000.0,135.5473,135.6071,135.5174,135.6071,37000.0
2014-09-29 13:10:00,181.34,181.58,181.25,181.42,47400.0,135.6146,135.7941,135.5473,135.6744,47400.0
2014-09-29 13:20:00,181.41,181.49,181.3,181.43,28900.0,135.6669,135.7268,135.5847,135.6819,28900.0
2014-09-29 13:30:00,181.48,181.6,181.37,181.4,15100.0,135.7193,135.809,135.637,135.6595,15100.0
2014-09-29 13:40:00,181.4,181.43,180.99,181.06,25100.0,135.6595,135.6819,135.3528,135.4052,25100.0
2014-09-29 13:50:00,181.11,181.33,181.11,181.33,6800.0,135.4426,135.6071,135.4426,135.6071,6800.0
2014-09-29 14:00:00,181.31,181.51,181.08,181.11,12700.0,135.5922,135.7417,135.4202,135.4426,12700.0
2014-09-29 14:10:00,181.06,181.11,180.8,180.8,13500.0,135.4052,135.4426,135.2108,135.2108,13500.0
2014-09-29 14:20:00,180.8,180.8,180.51,180.73,16900.0,135.2108,135.2108,134.9939,135.1584,16900.0
2014-09-29 14:30:00,180.75,180.94,180.67,180.88,12800.0,135.1734,135.3155,135.1135,135.2706,12800.0
2014-09-29 14:40:00,180.87,181.0,180.76,180.99,8500.0,135.2631,135.3603,135.1808,135.3528,8500.0
2014-09-29 14:50:00,181.0,181.28,180.93,181.27,26700.0,135.3603,135.5697,135.308,135.5622,26700.0
2014-09-29 15:00:00,181.25,181.45,181.25,181.25,22400.0,135.5473,135.6969,135.5473,135.5473,22400.0
2014-09-29 15:10:00,181.25,181.53,181.23,181.52,27000.0,135.5473,135.7567,135.5323,135.7492,27000.0
2014-09-29 15:20:00,181.52,181.87,181.52,181.82,23800.0,135.7492,136.0109,135.7492,135.9736,23800.0
2014-09-29 15:30:00,181.82,181.84,181.62,181.78,24900.0,135.9736,135.9885,135.824,135.9436,24900.0
2014-09-29 15:40:00,181.74,181.76,181.33,181.55,52100.0,135.9137,135.9287,135.6071,135.7716,52100.0
2014-09-29 15:50:00,181.54,181.58,181.31,181.4,63100.0,135.7642,135.7941,135.5922,135.6595,63100.0
2014-09-30 09:30:00,182.6,183.86,182.53,183.48,82200.0,136.5569,137.4992,136.5045,137.215,82200.0
2014-09-30 09:40:00,183.43,183.44,182.54,182.88,78700.0,137.1776,137.1851,136.512,136.7663,78700.0
2014-09-30 09:50:00,182.91,182.91,182.55,182.67,40500.0,136.7887,136.7887,136.5195,136.6092,40500.0
2014-09-30 10:00:00,182.6,182.8,182.3,182.75,47300.0,136.5569,136.7064,136.3325,136.6691,47300.0
2014-09-30 10:10:00,182.79,183.09,182.73,182.98,68000.0,136.699,136.9233,136.6541,136.8411,68000.0
2014-09-30 10:20:00,183.02,183.06,182.57,182.73,21000.0,136.871,136.9009,136.5344,136.6541,21000.0
2014-09-30 10:30:00,182.74,183.26,182.73,183.12,32900.0,136.6616,137.0505,136.6541,136.9458,32900.0
2014-09-30 10:40:00,183.13,183.38,183.01,183.38,27300.0,136.9532,137.1402,136.8635,137.1402,27300.0
2014-09-30 10:50:00,183.4,183.65,183.24,183.43,31600.0,137.1552,137.3421,137.0355,137.1776,31600.0
2014-09-30 11:00:00,183.4,183.75,183.25,183.64,60300.0,137.1552,137.4169,137.043,137.3346,60300.0
2014-09-30 11:10:00,183.64,183.68,183.48,183.53,39300.0,137.3346,137.3646,137.215,137.2524,39300.0
2014-09-30 11:20:00,183.53,183.97,183.41,183.87,24800.0,137.2524,137.5814,137.1626,137.5066,24800.0
2014-09-30 11:30:00,183.86,184.09,183.84,184.02,37600.0,137.4992,137.6712,137.4842,137.6188,37600.0
2014-09-30 11:40:00,183.97,183.98,183.68,183.75,45300.0,137.5814,137.5889,137.3646,137.4169,45300.0
2014-09-30 11:50:00,183.75,183.84,183.56,183.65,30300.0,137.4169,137.4842,137.2748,137.3421,30300.0
2014-09-30 12:00:00,183.67,183.78,183.47,183.7,17400.0,137.3571,137.4393,137.2075,137.3795,17400.0
2014-09-30 12:10:00,183.7,183.95,183.68,183.87,40200.0,137.3795,137.5665,137.3646,137.5066,40200.0
2014-09-30 12:20:00,183.86,183.9,183.46,183.53,33300.0,137.4992,137.5291,137.2,137.2524,33300.0
2014-09-30 12:30:00,183.48,183.48,183.12,183.19,37900.0,137.215,137.215,136.9458,136.9981,37900.0
2014-09-30 12:40:00,183.18,183.29,183.09,183.15,21100.0,136.9906,137.0729,136.9233,136.9682,21100.0
2014-09-30 12:50:00,183.18,183.38,183.07,183.25,28900.0,136.9906,137.1402,136.9084,137.043,28900.0
2014-09-30 13:00:00,183.28,183.46,183.21,183.24,19800.0,137.0654,137.2,137.0131,137.0355,19800.0
2014-09-30 13:10:00,183.28,183.36,183.2,183.28,10100.0,137.0654,137.1252,137.0056,137.0654,10100.0
2014-09-30 13:20:00,183.26,183.26,182.79,182.87,17800.0,137.0505,137.0505,136.699,136.7588,17800.0
2014-09-30 13:30:00,182.83,182.91,182.64,182.75,14600.0,136.7289,136.7887,136.5868,136.6691,14600.0
2014-09-30 13:40:00,182.77,182.82,182.15,182.17,23300.0,136.684,136.7214,136.2203,136.2353,23300.0
2014-09-30 13:50:00,182.15,182.59,182.13,182.59,20900.0,136.2203,136.5494,136.2054,136.5494,20900.0
2014-09-30 14:00:00,182.55,182.85,182.55,182.78,16200.0,136.5195,136.7438,136.5195,136.6915,16200.0
2014-09-30 14:10:00,182.88,183.0,182.84,182.91,27900.0,136.7663,136.856,136.7364,136.7887,27900.0
2014-09-30 14:20:00,182.92,183.13,182.76,183.13,34200.0,136.7962,136.9532,136.6765,136.9532,34200.0
2014-09-30 14:30:00,183.13,183.31,182.95,183.03,28700.0,136.9532,137.0878,136.8186,136.8785,28700.0
2014-09-30 14:40:00,183.03,183.15,182.91,183.06,29300.0,136.8785,136.9682,136.7887,136.9009,29300.0
2014-09-30 14:50:00,183.1,183.1,182.75,182.79,28100.0,136.9308,136.9308,136.6691,136.699,28100.0
2014-09-30 15:00:00,182.77,182.84,182.54,182.84,36000.0,136.684,136.7364,136.512,136.7364,36000.0
2014-09-30 15:10:00,182.84,182.89,182.35,182.55,120100.0,136.7364,136.7738,136.3699,136.5195,120100.0
2014-09-30 15:20:00,182.59,182.96,182.59,182.89,46500.0,136.5494,136.8261,136.5494,136.7738,46500.0
2014-09-30 15:30:00,182.89,183.14,182.76,183.05,31200.0,136.7738,136.9607,136.6765,136.8934,31200.0
2014-09-30 15:40:00,183.05,183.21,182.96,183.08,48000.0,136.8934,137.0131,136.8261,136.9158,48000.0
2014-09-30 15:50:00,183.06,183.16,182.82,182.83,94200.0,136.9009,136.9757,136.7214,136.7289,94200.0
2014-10-01 09:30:00,181.15,181.21,178.27,178.47,197400.0,135.4725,135.5174,133.3187,133.4683,197400.0
2014-10-01 09:40:00,178.37,178.76,177.81,177.81,53800.0,133.3935,133.6851,132.9747,132.9747,53800.0
2014-10-01 09:50:00,177.91,178.55,177.66,178.51,37100.0,133.0495,133.5281,132.8625,133.4982,37100.0
2014-10-01 10:00:00,178.49,178.54,177.31,177.56,68200.0,133.4832,133.5206,132.6008,132.7877,68200.0
2014-10-01 10:10:00,177.67,177.94,177.46,177.87,39800.0,132.87,133.0719,132.7129,133.0196,39800.0
2014-10-01 10:20:00,177.86,178.25,177.82,178.15,29200.0,133.0121,133.3037,132.9822,133.229,29200.0
2014-10-01 10:30:00,178.12,178.12,177.08,177.18,41400.0,133.2065,133.2065,132.4288,132.5035,41400.0
2014-10-01 10:40:00,177.16,177.93,177.16,177.8,20000.0,132.4886,133.0644,132.4886,132.9672,20000.0
2014-10-01 10:50:00,177.86,178.01,177.67,177.89,16600.0,133.0121,133.1243,132.87,133.0345,16600.0
2014-10-01 11:00:00,177.89,178.28,177.89,178.0,25300.0,133.0345,133.3262,133.0345,133.1168,25300.0
2014-10-01 11:10:00,178.06,178.08,177.76,177.99,19600.0,133.1617,133.1766,132.9373,133.1093,19600.0
2014-10-01 11:20:00,178.01,178.14,177.74,177.78,24300.0,133.1243,133.2215,132.9223,132.9523,24300.0
2014-10-01 11:30:00,177.78,177.91,177.62,177.9,25900.0,132.9523,133.0495,132.8326,133.042,25900.0
2014-10-01 11:40:00,177.87,178.09,177.78,177.87,18100.0,133.0196,133.1841,132.9523,133.0196,18100.0
2014-10-01 11:50:00,177.89,178.27,177.89,178.26,12100.0,133.0345,133.3187,133.0345,133.3112,12100.0
2014-10-01 12:00:00,178.21,178.45,178.18,178.42,16500.0,133.2738,133.4533,133.2514,133.4309,16500.0
2014-10-01 12:10:00,178.47,178.54,178.13,178.24,12300.0,133.4683,133.5206,133.214,133.2963,12300.0
2014-10-01 12:20:00,178.25,178.48,178.1,178.45,10900.0,133.3037,133.4757,133.1916,133.4533,10900.0
2014-10-01 12:30:00,178.44,178.44,178.22,178.28,13900.0,133.4458,133.4458,133.2813,133.3262,13900.0
2014-10-01 12:40:00,178.24,178.24,177.8,177.85,15000.0,133.2963,133.2963,132.9672,133.0046,15000.0
2014-10-01 12:50:00,177.8,178.03,177.8,178.02,7900.0,132.9672,133.1392,132.9672,133.1317,7900.0
2014-10-01 13:00:00,178.02,178.16,177.85,177.91,12900.0,133.1317,133.2364,133.0046,133.0495,12900.0
2014-10-01 13:10:00,177.94,178.15,177.84,177.93,15300.0,133.0719,133.229,132.9971,133.0644,15300.0
2014-10-01 13:20:00,177.87,178.01,177.79,177.98,15800.0,133.0196,133.1243,132.9597,133.1018,15800.0
2014-10-01 13:30:00,177.95,177.98,177.64,177.69,16800.0,133.0794,133.1018,132.8476,132.8849,16800.0
2014-10-01 13:40:00,177.64,177.76,177.48,177.6,30700.0,132.8476,132.9373,132.7279,132.8176,30700.0
2014-10-01 13:50:00,177.62,177.75,177.6,177.61,10000.0,132.8326,132.9298,132.8176,132.8251,10000.0
2014-10-01 14:00:00,177.68,178.14,177.64,178.09,12500.0,132.8775,133.2215,132.8476,133.1841,12500.0
2014-10-01 14:10:00,178.13,178.17,177.98,178.12,11700.0,133.214,133.2439,133.1018,133.2065,11700.0
2014-10-01 14:20:00,178.09,178.1,177.94,177.94,42100.0,133.1841,133.1916,133.0719,133.0719,42100.0
2014-10-01 14:30:00,177.93,178.04,177.85,178.0,13500.0,133.0644,133.1467,133.0046,133.1168,13500.0
2014-10-01 14:40:00,178.03,178.09,177.95,178.0,90200.0,133.1392,133.1841,133.0794,133.1168,90200.0
2014-10-01 14:50:00,178.01,178.09,177.87,177.89,67400.0,133.1243,133.1841,133.0196,133.0345,67400.0
2014-10-01 15:00:00,177.88,178.01,177.65,177.69,49100.0,133.027,133.1243,132.855,132.8849,49100.0
2014-10-01 15:10:00,177.7,178.16,177.65,178.03,30600.0,132.8924,133.2364,132.855,133.1392,30600.0
2014-10-01 15:20:00,178.02,178.02,177.71,177.94,29900.0,133.1317,133.1317,132.8999,133.0719,29900.0
2014-10-01 15:30:00,177.98,178.09,177.78,178.09,43400.0,133.1018,133.1841,132.9523,133.1841,43400.0
2014-10-01 15:40:00,178.09,178.22,177.98,178.08,82600.0,133.1841,133.2813,133.1018,133.1766,82600.0
2014-10-01 15:50:00,178.16,178.2,177.89,177.89,132400.0,133.2364,133.2664,133.0345,133.0345,132400.0
2014-10-02 09:30:00,177.66,178.2,177.57,177.72,41600.0,132.8625,133.2664,132.7952,132.9074,41600.0
2014-10-02 09:40:00,177.88,178.05,177.55,177.81,31400.0,133.027,133.1542,132.7803,132.9747,31400.0
2014-10-02 09:50:00,177.8,178.2,177.75,177.93,20800.0,132.9672,133.2664,132.9298,133.0644,20800.0
2014-10-02 10:00:00,177.93,178.24,177.68,178.16,28800.0,133.0644,133.2963,132.8775,133.2364,28800.0
2014-10-02 10:10:00,178.12,178.3,177.67,177.75,25600.0,133.2065,133.3411,132.87,132.9298,25600.0
2014-10-02 10:20:00,177.73,177.9,177.7,177.77,11800.0,132.9149,133.042,132.8924,132.9448,11800.0
2014-10-02 10:30:00,177.67,177.72,177.16,177.45,9000.0,132.87,132.9074,132.4886,132.7055,9000.0
2014-10-02 10:40:00,177.52,177.64,177.12,177.12,15400.0,132.7578,132.8476,132.4587,132.4587,15400.0
2014-10-02 10:50:00,177.12,177.15,176.53,176.62,19000.0,132.4587,132.4811,132.0174,132.0848,19000.0
2014-10-02 11:00:00,176.62,176.62,175.94,176.54,60900.0,132.0848,132.0848,131.5762,132.0249,60900.0
2014-10-02 11:10:00,176.54,176.76,176.5,176.53,18300.0,132.0249,132.1895,131.995,132.0174,18300.0
2014-10-02 11:20:00,176.48,176.64,176.34,176.44,23500.0,131.9801,132.0997,131.8754,131.9501,23500.0
2014-10-02 11:30:00,176.45,176.45,175.93,176.09,16400.0,131.9576,131.9576,131.5687,131.6884,16400.0
2014-10-02 11:40:00,176.12,176.21,175.79,176.1,17500.0,131.7108,131.7781,131.464,131.6959,17500.0
2014-10-02 11:50:00,176.1,176.36,175.97,176.2,23400.0,131.6959,131.8903,131.5987,131.7707,23400.0
2014-10-02 12:00:00,176.2,176.72,176.2,176.66,30700.0,131.7707,132.1595,131.7707,132.1147,30700.0
2014-10-02 12:10:00,176.66,176.68,176.31,176.45,10000.0,132.1147,132.1296,131.8529,131.9576,10000.0
2014-10-02 12:20:00,176.45,176.55,176.37,176.53,7500.0,131.9576,132.0324,131.8978,132.0174,7500.0
2014-10-02 12:30:00,176.53,176.63,176.18,176.27,13600.0,132.0174,132.0922,131.7557,131.823,13600.0
2014-10-02 12:40:00,176.27,176.35,176.09,176.22,13900.0,131.823,131.8828,131.6884,131.7856,13900.0
2014-10-02 12:50:00,176.2,176.56,176.15,176.48,28500.0,131.7707,132.0399,131.7333,131.9801,28500.0
2014-10-02 13:00:00,176.47,176.57,176.38,176.4,32500.0,131.9726,132.0474,131.9053,131.9202,32500.0
2014-10-02 13:10:00,176.4,176.82,176.4,176.78,15500.0,131.9202,132.2343,131.9202,132.2044,15500.0
2014-10-02 13:20:00,176.8,176.89,176.67,176.81,6300.0,132.2194,132.2867,132.1221,132.2268,6300.0
2014-10-02 13:30:00,176.84,176.9,176.66,176.69,10600.0,132.2493,132.2941,132.1147,132.1371,10600.0
2014-10-02 13:40:00,176.64,176.78,176.54,176.63,26200.0,132.0997,132.2044,132.0249,132.0922,26200.0
2014-10-02 13:50:00,176.62,176.95,176.62,176.68,10300.0,132.0848,132.3315,132.0848,132.1296,10300.0
2014-10-02 14:00:00,176.73,177.2,176.7,177.14,12700.0,132.167,132.5185,132.1446,132.4736,12700.0
2014-10-02 14:10:00,177.11,177.29,177.02,177.02,11800.0,132.4512,132.5858,132.3839,132.3839,11800.0
2014-10-02 14:20:00,177.05,177.21,176.99,177.15,19000.0,132.4063,132.526,132.3615,132.4811,19000.0
2014-10-02 14:30:00,177.17,177.17,176.81,176.88,30200.0,132.4961,132.4961,132.2268,132.2792,30200.0
2014-10-02 14:40:00,176.88,177.03,176.8,177.01,49200.0,132.2792,132.3914,132.2194,132.3764,49200.0
2014-10-02 14:50:00,176.98,177.06,176.88,177.01,41400.0,132.354,132.4138,132.2792,132.3764,41400.0
2014-10-02 15:00:00,176.97,177.01,176.77,176.83,20700.0,132.3465,132.3764,132.1969,132.2418,20700.0
2014-10-02 15:10:00,176.86,176.94,176.54,176.6,43500.0,132.2642,132.3241,132.0249,132.0698,43500.0
2014-10-02 15:20:00,176.6,176.67,176.34,176.47,55600.0,132.0698,132.1221,131.8754,131.9726,55600.0
2014-10-02 15:30:00,176.46,176.52,176.34,176.5,51000.0,131.9651,132.01,131.8754,131.995,51000.0
2014-10-02 15:40:00,176.49,176.49,176.3,176.43,99900.0,131.9875,131.9875,131.8454,131.9427,99900.0
2014-10-02 15:50:00,176.47,176.52,176.32,176.33,147000.0,131.9726,132.01,131.8604,131.8679,147000.0
2014-10-03 09:30:00,177.67,177.75,176.92,177.75,78100.0,132.87,132.9298,132.3091,132.9298,78100.0
2014-10-03 09:40:00,177.74,178.73,177.55,178.61,43800.0,132.9223,133.6627,132.7803,133.573,43800.0
2014-10-03 09:50:00,178.6,178.67,178.22,178.32,22800.0,133.5655,133.6178,133.2813,133.3561,22800.0
2014-10-03 10:00:00,178.41,178.8,178.41,178.44,27100.0,133.4234,133.7151,133.4234,133.4458,27100.0
2014-10-03 10:10:00,178.44,178.48,178.16,178.19,30700.0,133.4458,133.4757,133.2364,133.2589,30700.0
2014-10-03 10:20:00,178.16,178.24,177.71,177.8,49100.0,133.2364,133.2963,132.8999,132.9672,49100.0
2014-10-03 10:30:00,177.82,178.1,177.54,177.69,62500.0,132.9822,133.1916,132.7728,132.8849,62500.0
2014-10-03 10:40:00,177.72,177.74,177.56,177.7,23900.0,132.9074,132.9223,132.7877,132.8924,23900.0
2014-10-03 10:50:00,177.65,177.74,177.52,177.56,26400.0,132.855,132.9223,132.7578,132.7877,26400.0
2014-10-03 11:00:00,177.53,177.78,177.5,177.78,25700.0,132.7653,132.9523,132.7429,132.9523,25700.0
2014-10-03 11:10:00,177.78,177.87,177.56,177.56,23500.0,132.9523,133.0196,132.7877,132.7877,23500.0
2014-10-03 11:20:00,177.56,177.58,177.38,177.51,34600.0,132.7877,132.8027,132.6531,132.7503,34600.0
2014-10-03 11:30:00,177.52,177.75,177.48,177.66,40500.0,132.7578,132.9298,132.7279,132.8625,40500.0
2014-10-03 11:40:00,177.66,177.7,177.42,177.57,40500.0,132.8625,132.8924,132.683,132.7952,40500.0
2014-10-03 11:50:00,177.52,177.6,177.41,177.5,47600.0,132.7578,132.8176,132.6756,132.7429,47600.0
2014-10-03 12:00:00,177.5,177.54,177.46,177.5,42100.0,132.7429,132.7728,132.7129,132.7429,42100.0
2014-10-03 12:10:00,177.5,177.63,177.49,177.6,76900.0,132.7429,132.8401,132.7354,132.8176,76900.0
2014-10-03 12:20:00,177.6,178.16,177.6,178.13,37400.0,132.8176,133.2364,132.8176,133.214,37400.0
2014-10-03 12:30:00,178.18,178.35,178.05,178.19,29200.0,133.2514,133.3785,133.1542,133.2589,29200.0
2014-10-03 12:40:00,178.2,178.25,177.61,178.04,102900.0,133.2664,133.3037,132.8251,133.1467,102900.0
2014-10-03 12:50:00,178.03,178.06,177.93,178.06,72800.0,133.1392,133.1617,133.0644,133.1617,72800.0
2014-10-03 13:00:00,178.04,178.52,178.04,178.5,53400.0,133.1467,133.5057,133.1467,133.4907,53400.0
2014-10-03 13:10:00,178.5,178.5,178.2,178.36,15800.0,133.4907,133.4907,133.2664,133.386,15800.0
2014-10-03 13:20:00,178.39,178.42,178.28,178.31,13600.0,133.4084,133.4309,133.3262,133.3486,13600.0
2014-10-03 13:30:00,178.33,178.36,177.9,177.98,53600.0,133.3636,133.386,133.042,133.1018,53600.0
2014-10-03 13:40:00,178.0,178.22,177.89,178.06,36200.0,133.1168,133.2813,133.0345,133.1617,36200.0
2014-10-03 13:50:00,178.06,178.47,178.06,178.46,15400.0,133.1617,133.4683,133.1617,133.4608,15400.0
2014-10-03 14:00:00,178.48,179.16,178.48,178.95,24900.0,133.4757,133.9843,133.4757,133.8272,24900.0
2014-10-03 14:10:00,178.91,179.21,178.91,179.21,17800.0,133.7973,134.0217,133.7973,134.0217,17800.0
2014-10-03 14:20:00,179.23,179.34,178.95,179.03,28100.0,134.0366,134.1189,133.8272,133.8871,28100.0
2014-10-03 14:30:00,179.02,179.13,178.9,178.9,33400.0,133.8796,133.9618,133.7898,133.7898,33400.0
2014-10-03 14:40:00,178.89,178.94,178.47,178.51,65600.0,133.7824,133.8198,133.4683,133.4982,65600.0
2014-10-03 14:50:00,178.52,178.52,177.98,178.33,53200.0,133.5057,133.5057,133.1018,133.3636,53200.0
2014-10-03 15:00:00,178.37,178.89,178.37,178.65,48500.0,133.3935,133.7824,133.3935,133.6029,48500.0
2014-10-03 15:10:00,178.64,178.88,178.49,178.49,42200.0,133.5954,133.7749,133.4832,133.4832,42200.0
2014-10-03 15:20:00,178.49,179.03,178.45,178.92,47100.0,133.4832,133.8871,133.4533,133.8048,47100.0
2014-10-03 15:30:00,178.91,178.91,178.33,178.4,107500.0,133.7973,133.7973,133.3636,133.4159,107500.0
2014-10-03 15:40:00,178.43,178.52,178.27,178.5,179000.0,133.4384,133.5057,133.3187,133.4907,179000.0
2014-10-03 15:50:00,178.54,178.55,178.17,178.34,226900.0,133.5206,133.5281,133.2439,133.371,226900.0
2014-10-06 09:30:00,179.62,179.65,178.94,178.94,49100.0,134.3283,134.3507,133.8198,133.8198,49100.0
2014-10-06 09:40:00,179.19,179.7,178.86,179.08,43000.0,134.0067,134.3881,133.7599,133.9245,43000.0
2014-10-06 09:50:00,179.08,179.26,178.58,178.69,49900.0,133.9245,134.0591,133.5505,133.6328,49900.0
2014-10-06 10:00:00,178.66,178.92,178.51,178.84,18000.0,133.6104,133.8048,133.4982,133.745,18000.0
2014-10-06 10:10:00,178.77,178.83,178.52,178.59,15700.0,133.6926,133.7375,133.5057,133.558,15700.0
2014-10-06 10:20:00,178.57,178.65,178.49,178.54,18500.0,133.5431,133.6029,133.4832,133.5206,18500.0
2014-10-06 10:30:00,178.54,178.88,178.45,178.78,14200.0,133.5206,133.7749,133.4533,133.7001,14200.0
2014-10-06 10:40:00,178.77,178.97,178.48,178.65,18100.0,133.6926,133.8422,133.4757,133.6029,18100.0
2014-10-06 10:50:00,178.64,178.64,178.15,178.29,12400.0,133.5954,133.5954,133.229,133.3337,12400.0
2014-10-06 11:00:00,178.28,178.66,178.26,178.66,18800.0,133.3262,133.6104,133.3112,133.6104,18800.0
2014-10-06 11:10:00,178.63,178.7,178.15,178.21,21000.0,133.5879,133.6403,133.229,133.2738,21000.0
2014-10-06 11:20:00,178.24,178.24,177.73,177.82,20800.0,133.2963,133.2963,132.9149,132.9822,20800.0
2014-10-06 11:30:00,177.92,178.16,177.69,177.71,17000.0,133.057,133.2364,132.8849,132.8999,17000.0
2014-10-06 11:40:00,177.74,177.8,176.93,177.0,14300.0,132.9223,132.9672,132.3166,132.3689,14300.0
2014-10-06 11:50:00,177.1,177.27,176.9,177.13,29000.0,132.4437,132.5709,132.2941,132.4662,29000.0
2014-10-06 12:00:00,177.24,177.62,177.22,177.6,22200.0,132.5484,132.8326,132.5335,132.8176,22200.0
2014-10-06 12:10:00,177.53,177.62,177.36,177.39,23900.0,132.7653,132.8326,132.6382,132.6606,23900.0
2014-10-06 12:20:00,177.4,177.42,177.13,177.22,29300.0,132.6681,132.683,132.4662,132.5335,29300.0
2014-10-06 12:30:00,177.21,177.24,177.04,177.15,9100.0,132.526,132.5484,132.3988,132.4811,9100.0
2014-10-06 12:40:00,177.11,177.23,176.78,176.98,12900.0,132.4512,132.5409,132.2044,132.354,12900.0
2014-10-06 12:50:00,176.98,177.01,176.78,176.89,19700.0,132.354,132.3764,132.2044,132.2867,19700.0
2014-10-06 13:00:00,176.87,177.16,176.67,177.11,29900.0,132.2717,132.4886,132.1221,132.4512,29900.0
2014-10-06 13:10:00,177.11,177.16,176.96,177.0,36300.0,132.4512,132.4886,132.339,132.3689,36300.0
2014-10-06 13:20:00,177.06,177.2,176.97,177.0,29600.0,132.4138,132.5185,132.3465,132.3689,29600.0
2014-10-06 13:30:00,177.0,177.24,176.89,177.21,43200.0,132.3689,132.5484,132.2867,132.526,43200.0
2014-10-06 13:40:00,177.16,177.26,176.98,177.08,22300.0,132.4886,132.5634,132.354,132.4288,22300.0
2014-10-06 13:50:00,177.06,177.24,176.89,177.08,26400.0,132.4138,132.5484,132.2867,132.4288,26400.0
2014-10-06 14:00:00,177.23,177.25,176.83,176.95,25700.0,132.5409,132.5559,132.2418,132.3315,25700.0
2014-10-06 14:10:00,176.99,177.29,176.86,177.29,14100.0,132.3615,132.5858,132.2642,132.5858,14100.0
2014-10-06 14:20:00,177.28,177.76,177.26,177.75,26000.0,132.5783,132.9373,132.5634,132.9298,26000.0
2014-10-06 14:30:00,177.77,177.8,177.54,177.54,19000.0,132.9448,132.9672,132.7728,132.7728,19000.0
2014-10-06 14:40:00,177.65,177.65,177.36,177.41,26000.0,132.855,132.855,132.6382,132.6756,26000.0
2014-10-06 14:50:00,177.41,177.53,177.28,177.31,23800.0,132.6756,132.7653,132.5783,132.6008,23800.0
2014-10-06 15:00:00,177.29,177.38,177.02,177.03,35800.0,132.5858,132.6531,132.3839,132.3914,35800.0
2014-10-06 15:10:00,177.08,177.18,176.89,177.18,29000.0,132.4288,132.5035,132.2867,132.5035,29000.0
2014-10-06 15:20:00,177.17,177.39,177.08,177.18,26300.0,132.4961,132.6606,132.4288,132.5035,26300.0
2014-10-06 15:30:00,177.15,177.2,176.89,177.11,49400.0,132.4811,132.5185,132.2867,132.4512,49400.0
2014-10-06 15:40:00,177.17,177.2,176.97,177.13,50900.0,132.4961,132.5185,132.3465,132.4662,50900.0
2014-10-06 15:50:00,177.13,177.21,176.84,176.94,132900.0,132.4662,132.526,132.2493,132.3241,132900.0
2014-10-07 09:30:00,176.4,176.56,175.8,175.95,56700.0,131.9202,132.0399,131.4715,131.5837,56700.0
2014-10-07 09:40:00,176.05,176.15,175.1,175.43,23600.0,131.6585,131.7333,130.948,131.1948,23600.0
2014-10-07 09:50:00,175.57,175.64,175.32,175.54,6700.0,131.2995,131.3519,131.1126,131.2771,6700.0
2014-10-07 10:00:00,175.64,175.88,175.64,175.8,17300.0,131.3519,131.5313,131.3519,131.4715,17300.0
2014-10-07 10:10:00,175.86,175.87,175.41,175.5,11000.0,131.5164,131.5239,131.1799,131.2472,11000.0
2014-10-07 10:20:00,175.59,175.59,175.22,175.46,14300.0,131.3145,131.3145,131.0378,131.2173,14300.0
2014-10-07 10:30:00,175.48,175.84,175.42,175.57,17800.0,131.2322,131.5014,131.1873,131.2995,17800.0
2014-10-07 10:40:00,175.6,175.94,175.59,175.65,7500.0,131.3219,131.5762,131.3145,131.3593,7500.0
2014-10-07 10:50:00,175.67,175.95,175.37,175.38,20500.0,131.3743,131.5837,131.1499,131.1574,20500.0
2014-10-07 11:00:00,175.35,175.36,174.9,175.16,53900.0,131.135,131.1425,130.7985,130.9929,53900.0
2014-10-07 11:10:00,175.08,175.2,174.76,174.84,22300.0,130.9331,131.0228,130.6938,130.7536,22300.0
2014-10-07 11:20:00,174.85,175.1,174.72,174.92,52100.0,130.7611,130.948,130.6638,130.8134,52100.0
2014-10-07 11:30:00,174.92,175.1,174.81,174.99,23900.0,130.8134,130.948,130.7311,130.8658,23900.0
2014-10-07 11:40:00,174.98,175.16,174.98,174.99,13600.0,130.8583,130.9929,130.8583,130.8658,13600.0
2014-10-07 11:50:00,175.02,175.25,174.99,175.07,11200.0,130.8882,131.0602,130.8658,130.9256,11200.0
2014-10-07 12:00:00,175.1,175.34,174.98,175.34,26100.0,130.948,131.1275,130.8583,131.1275,26100.0
2014-10-07 12:10:00,175.41,175.49,175.3,175.49,6700.0,131.1799,131.2397,131.0976,131.2397,6700.0
2014-10-07 12:20:00,175.46,175.53,175.34,175.4,8000.0,131.2173,131.2696,131.1275,131.1724,8000.0
2014-10-07 12:30:00,175.42,175.42,174.95,175.14,7500.0,131.1873,131.1873,130.8358,130.9779,7500.0
2014-10-07 12:40:00,175.15,175.18,174.89,174.89,8800.0,130.9854,131.0079,130.791,130.791,8800.0
2014-10-07 12:50:00,174.98,175.08,174.94,175.01,3500.0,130.8583,130.9331,130.8284,130.8807,3500.0
2014-10-07 13:00:00,174.98,175.12,174.78,174.86,10100.0,130.8583,130.963,130.7087,130.7685,10100.0
2014-10-07 13:10:00,174.86,175.28,174.86,175.17,7200.0,130.7685,131.0826,130.7685,131.0004,7200.0
2014-10-07 13:20:00,175.14,175.44,175.13,175.41,3000.0,130.9779,131.2023,130.9705,131.1799,3000.0
2014-10-07 13:30:00,175.37,175.55,175.34,175.36,6300.0,131.1499,131.2846,131.1275,131.1425,6300.0
2014-10-07 13:40:00,175.32,175.37,175.18,175.29,8800.0,131.1126,131.1499,131.0079,131.0901,8800.0
2014-10-07 13:50:00,175.31,175.4,175.19,175.23,16800.0,131.1051,131.1724,131.0153,131.0452,16800.0
2014-10-07 14:00:00,175.14,175.21,174.97,175.13,11300.0,130.9779,131.0303,130.8508,130.9705,11300.0
2014-10-07 14:10:00,175.06,175.28,175.0,175.17,7700.0,130.9181,131.0826,130.8732,131.0004,7700.0
2014-10-07 14:20:00,175.19,175.19,174.43,174.44,21400.0,131.0153,131.0153,130.447,130.4544,21400.0
2014-10-07 14:30:00,174.42,174.46,174.22,174.29,13300.0,130.4395,130.4694,130.2899,130.3423,13300.0
2014-10-07 14:40:00,174.28,174.4,174.21,174.24,9000.0,130.3348,130.4245,130.2824,130.3049,9000.0
2014-10-07 14:50:00,174.22,174.35,174.04,174.08,17100.0,130.2899,130.3871,130.1553,130.1852,17100.0
2014-10-07 15:00:00,174.09,174.2,173.83,174.0,22700.0,130.1927,130.275,129.9983,130.1254,22700.0
2014-10-07 15:10:00,174.01,174.03,173.54,173.58,26400.0,130.1329,130.1478,129.7814,129.8113,26400.0
2014-10-07 15:20:00,173.53,173.65,173.4,173.6,35700.0,129.7739,129.8636,129.6767,129.8263,35700.0
2014-10-07 15:30:00,173.63,173.89,173.42,173.42,44500.0,129.8487,130.0431,129.6916,129.6916,44500.0
2014-10-07 15:40:00,173.47,173.65,173.37,173.47,56500.0,129.729,129.8636,129.6542,129.729,56500.0
2014-10-07 15:50:00,173.48,173.48,173.0,173.0,118500.0,129.7365,129.7365,129.3775,129.3775,118500.0
2014-10-08 09:30:00,173.27,173.95,172.81,173.04,31500.0,129.5795,130.088,129.2355,129.4075,31500.0
2014-10-08 09:40:00,173.06,173.67,173.0,173.31,18600.0,129.4224,129.8786,129.3775,129.6094,18600.0
2014-10-08 09:50:00,173.34,173.41,173.06,173.2,18900.0,129.6318,129.6842,129.4224,129.5271,18900.0
2014-10-08 10:00:00,173.31,173.42,172.93,173.02,27600.0,129.6094,129.6916,129.3252,129.3925,27600.0
2014-10-08 10:10:00,173.04,173.55,173.0,173.09,24400.0,129.4075,129.7889,129.3775,129.4449,24400.0
2014-10-08 10:20:00,173.09,173.12,172.63,173.11,10600.0,129.4449,129.4673,129.1008,129.4598,10600.0
2014-10-08 10:30:00,173.07,173.15,172.56,172.83,8200.0,129.4299,129.4897,129.0485,129.2504,8200.0
2014-10-08 10:40:00,172.79,172.8,171.89,172.11,33900.0,129.2205,129.228,128.5474,128.712,33900.0
2014-10-08 10:50:00,172.1,172.36,171.83,171.97,27200.0,128.7045,128.8989,128.5026,128.6073,27200.0
2014-10-08 11:00:00,171.96,172.34,171.85,172.3,19900.0,128.5998,128.884,128.5175,128.8541,19900.0
2014-10-08 11:10:00,172.47,172.66,172.12,172.21,27000.0,128.9812,129.1233,128.7194,128.7867,27000.0
2014-10-08 11:20:00,172.17,172.8,172.1,172.75,30600.0,128.7568,129.228,128.7045,129.1906,30600.0
2014-10-08 11:30:00,172.75,172.86,172.4,172.4,22500.0,129.1906,129.2728,128.9288,128.9288,22500.0
2014-10-08 11:40:00,172.35,172.39,172.2,172.22,25000.0,128.8914,128.9214,128.7793,128.7942,25000.0
2014-10-08 11:50:00,172.25,173.03,172.1,173.03,46900.0,128.8167,129.4,128.7045,129.4,46900.0
2014-10-08 12:00:00,173.1,173.34,173.1,173.13,12400.0,129.4523,129.6318,129.4523,129.4748,12400.0
2014-10-08 12:10:00,173.09,173.52,173.07,173.45,8100.0,129.4449,129.7664,129.4299,129.7141,8100.0
2014-10-08 12:20:00,173.5,173.59,173.38,173.48,16400.0,129.7515,129.8188,129.6617,129.7365,16400.0
2014-10-08 12:30:00,173.5,173.58,173.33,173.42,3200.0,129.7515,129.8113,129.6243,129.6916,3200.0
2014-10-08 12:40:00,173.41,173.58,173.28,173.46,9000.0,129.6842,129.8113,129.5869,129.7216,9000.0
2014-10-08 12:50:00,173.42,173.53,173.24,173.35,4100.0,129.6916,129.7739,129.557,129.6393,4100.0
2014-10-08 13:00:00,173.4,173.64,173.3,173.4,41200.0,129.6767,129.8562,129.6019,129.6767,41200.0
2014-10-08 13:10:00,173.36,173.59,173.35,173.47,3700.0,129.6468,129.8188,129.6393,129.729,3700.0
2014-10-08 13:20:00,173.47,173.61,173.46,173.55,8800.0,129.729,129.8337,129.7216,129.7889,8800.0
2014-10-08 13:30:00,173.51,173.71,173.51,173.69,38700.0,129.7589,129.9085,129.7589,129.8936,38700.0
2014-10-08 13:40:00,173.67,174.26,173.55,174.16,86600.0,129.8786,130.3198,129.7889,130.245,86600.0
2014-10-08 13:50:00,174.17,174.27,174.05,174.09,105400.0,130.2525,130.3273,130.1628,130.1927,105400.0
2014-10-08 14:00:00,174.25,174.59,173.9,174.25,81100.0,130.3124,130.5666,130.0506,130.3124,81100.0
2014-10-08 14:10:00,174.25,174.57,174.22,174.57,63200.0,130.3124,130.5517,130.2899,130.5517,63200.0
2014-10-08 14:20:00,174.59,174.99,174.59,174.87,33300.0,130.5666,130.8658,130.5666,130.776,33300.0
2014-10-08 14:30:00,174.92,175.29,174.85,175.21,24200.0,130.8134,131.0901,130.7611,131.0303,24200.0
2014-10-08 14:40:00,175.14,175.31,174.88,174.93,26200.0,130.9779,131.1051,130.7835,130.8209,26200.0
2014-10-08 14:50:00,174.87,175.05,174.81,175.01,24400.0,130.776,130.9106,130.7311,130.8807,24400.0
2014-10-08 15:00:00,175.01,175.32,174.99,175.23,23800.0,130.8807,131.1126,130.8658,131.0452,23800.0
2014-10-08 15:10:00,175.27,175.32,175.0,175.04,85100.0,131.0752,131.1126,130.8732,130.9032,85100.0
2014-10-08 15:20:00,175.03,175.82,175.02,175.75,18300.0,130.8957,131.4865,130.8882,131.4341,18300.0
2014-10-08 15:30:00,175.75,175.97,175.63,175.87,24800.0,131.4341,131.5987,131.3444,131.5239,24800.0
2014-10-08 15:40:00,175.91,176.49,175.86,176.47,46800.0,131.5538,131.9875,131.5164,131.9726,46800.0
2014-10-08 15:50:00,176.48,176.55,176.17,176.26,70800.0,131.9801,132.0324,131.7482,131.8155,70800.0
2014-10-09 09:30:00,176.32,176.48,175.57,176.47,31700.0,131.8604,131.9801,131.2995,131.9726,31700.0
2014-10-09 09:40:00,176.48,176.56,175.53,175.95,18700.0,131.9801,132.0399,131.2696,131.5837,18700.0
2014-10-09 09:50:00,175.74,175.84,175.24,175.56,19000.0,131.4266,131.5014,131.0527,131.292,19000.0
2014-10-09 10:00:00,175.63,176.0,175.46,175.65,26800.0,131.3444,131.6211,131.2173,131.3593,26800.0
2014-10-09 10:10:00,175.53,176.15,175.38,175.92,16000.0,131.2696,131.7333,131.1574,131.5613,16000.0
2014-10-09 10:20:00,175.95,176.06,175.54,175.68,24100.0,131.5837,131.666,131.2771,131.3818,24100.0
2014-10-09 10:30:00,175.63,175.63,175.16,175.31,51600.0,131.3444,131.3444,130.9929,131.1051,51600.0
2014-10-09 10:40:00,175.34,175.59,175.29,175.48,21400.0,131.1275,131.3145,131.0901,131.2322,21400.0
2014-10-09 10:50:00,175.43,176.01,175.24,175.96,18000.0,131.1948,131.6286,131.0527,131.5912,18000.0
2014-10-09 11:00:00,175.96,176.02,175.44,175.95,14300.0,131.5912,131.636,131.2023,131.5837,14300.0
2014-10-09 11:10:00,175.89,176.3,175.85,175.92,16800.0,131.5388,131.8454,131.5089,131.5613,16800.0
2014-10-09 11:20:00,176.0,176.14,175.69,175.75,15800.0,131.6211,131.7258,131.3893,131.4341,15800.0
2014-10-09 11:30:00,175.77,175.81,175.43,175.59,26400.0,131.4491,131.479,131.1948,131.3145,26400.0
2014-10-09 11:40:00,175.6,175.6,175.01,175.09,49900.0,131.3219,131.3219,130.8807,130.9405,49900.0
2014-10-09 11:50:00,175.01,175.24,174.38,174.67,34500.0,130.8807,131.0527,130.4096,130.6265,34500.0
2014-10-09 12:00:00,174.63,175.1,174.58,174.9,44000.0,130.5965,130.948,130.5591,130.7985,44000.0
2014-10-09 12:10:00,174.89,175.11,174.62,174.81,56700.0,130.791,130.9555,130.5891,130.7311,56700.0
2014-10-09 12:20:00,174.79,174.97,174.37,174.5,55300.0,130.7162,130.8508,130.4021,130.4993,55300.0
2014-10-09 12:30:00,174.45,174.58,174.28,174.36,13700.0,130.4619,130.5591,130.3348,130.3946,13700.0
2014-10-09 12:40:00,174.35,174.67,174.28,174.53,13000.0,130.3871,130.6265,130.3348,130.5218,13000.0
2014-10-09 12:50:00,174.53,174.67,174.43,174.58,23000.0,130.5218,130.6265,130.447,130.5591,23000.0
2014-10-09 13:00:00,174.6,174.66,173.69,173.79,17400.0,130.5741,130.619,129.8936,129.9683,17400.0
2014-10-09 13:10:00,173.78,174.03,173.55,173.91,11700.0,129.9609,130.1478,129.7889,130.0581,11700.0
2014-10-09 13:20:00,173.9,174.61,173.9,174.36,11600.0,130.0506,130.5816,130.0506,130.3946,11600.0
2014-10-09 13:30:00,174.31,175.06,174.2,175.05,18600.0,130.3572,130.9181,130.275,130.9106,18600.0
2014-10-09 13:40:00,175.05,175.11,174.83,174.91,23300.0,130.9106,130.9555,130.7461,130.8059,23300.0
2014-10-09 13:50:00,174.96,175.05,174.38,174.63,21300.0,130.8433,130.9106,130.4096,130.5965,21300.0
2014-10-09 14:00:00,174.53,174.53,174.13,174.37,24100.0,130.5218,130.5218,130.2226,130.4021,24100.0
2014-10-09 14:10:00,174.38,174.46,174.07,174.21,21900.0,130.4096,130.4694,130.1777,130.2824,21900.0
2014-10-09 14:20:00,174.18,174.42,174.08,174.1,15000.0,130.26,130.4395,130.1852,130.2002,15000.0
2014-10-09 14:30:00,174.1,174.37,173.71,174.3,22400.0,130.2002,130.4021,129.9085,130.3497,22400.0
2014-10-09 14:40:00,174.21,174.34,173.9,173.99,18600.0,130.2824,130.3797,130.0506,130.1179,18600.0
2014-10-09 14:50:00,174.06,174.46,174.02,174.07,15200.0,130.1703,130.4694,130.1404,130.1777,15200.0
2014-10-09 15:00:00,174.02,174.36,173.71,173.73,19100.0,130.1404,130.3946,129.9085,129.9235,19100.0
2014-10-09 15:10:00,173.72,174.38,173.72,174.25,29100.0,129.916,130.4096,129.916,130.3124,29100.0
2014-10-09 15:20:00,174.23,174.61,174.17,174.45,54300.0,130.2974,130.5816,130.2525,130.4619,54300.0
2014-10-09 15:30:00,174.44,175.26,174.44,175.08,46400.0,130.4544,131.0677,130.4544,130.9331,46400.0
2014-10-09 15:40:00,175.08,175.16,174.55,174.69,86300.0,130.9331,130.9929,130.5367,130.6414,86300.0
2014-10-09 15:50:00,174.73,174.98,174.52,174.6,170400.0,130.6713,130.8583,130.5143,130.5741,170400.0
2014-10-10 09:30:00,174.68,175.78,173.7,175.7,53300.0,130.6339,131.4566,129.901,131.3967,53300.0
2014-10-10 09:40:00,175.69,176.17,175.24,176.06,39300.0,131.3893,131.7482,131.0527,131.666,39300.0
2014-10-10 09:50:00,176.06,176.36,175.94,176.04,34400.0,131.666,131.8903,131.5762,131.651,34400.0
2014-10-10 10:00:00,176.03,176.05,175.31,175.38,32300.0,131.6435,131.6585,131.1051,131.1574,32300.0
2014-10-10 10:10:00,175.37,175.54,174.62,175.06,36800.0,131.1499,131.2771,130.5891,130.9181,36800.0
2014-10-10 10:20:00,175.05,175.06,174.39,174.47,11800.0,130.9106,130.9181,130.4171,130.4769,11800.0
2014-10-10 10:30:00,174.38,175.04,174.0,174.76,30000.0,130.4096,130.9032,130.1254,130.6938,30000.0
2014-10-10 10:40:00,174.75,175.31,174.5,175.31,20900.0,130.6863,131.1051,130.4993,131.1051,20900.0
2014-10-10 10:50:00,175.19,175.86,175.19,175.35,26400.0,131.0153,131.5164,131.0153,131.135,26400.0
2014-10-10 11:00:00,175.45,175.84,175.23,175.71,27900.0,131.2098,131.5014,131.0452,131.4042,27900.0
2014-10-10 11:10:00,175.7,175.84,175.2,175.49,38800.0,131.3967,131.5014,131.0228,131.2397,38800.0
2014-10-10 11:20:00,175.52,175.77,175.3,175.3,41600.0,131.2621,131.4491,131.0976,131.0976,41600.0
2014-10-10 11:30:00,175.23,175.74,175.11,175.65,39000.0,131.0452,131.4266,130.9555,131.3593,39000.0
2014-10-10 11:40:00,175.57,175.98,175.34,175.98,74400.0,131.2995,131.6061,131.1275,131.6061,74400.0
2014-10-10 11:50:00,176.01,176.07,175.66,175.73,43900.0,131.6286,131.6734,131.3668,131.4192,43900.0
2014-10-10 12:00:00,175.73,176.46,175.73,176.0,37400.0,131.4192,131.9651,131.4192,131.6211,37400.0
2014-10-10 12:10:00,175.93,176.17,175.67,175.72,34200.0,131.5687,131.7482,131.3743,131.4117,34200.0
2014-10-10 12:20:00,175.69,176.36,175.62,176.07,35300.0,131.3893,131.8903,131.3369,131.6734,35300.0
2014-10-10 12:30:00,176.11,176.78,176.11,176.18,14900.0,131.7034,132.2044,131.7034,131.7557,14900.0
2014-10-10 12:40:00,176.17,176.5,176.17,176.33,14900.0,131.7482,131.995,131.7482,131.8679,14900.0
2014-10-10 12:50:00,176.37,176.37,175.71,175.71,10800.0,131.8978,131.8978,131.4042,131.4042,10800.0
2014-10-10 13:00:00,175.63,175.77,175.33,175.5,20000.0,131.3444,131.4491,131.12,131.2472,20000.0
2014-10-10 13:10:00,175.49,175.6,175.11,175.14,13400.0,131.2397,131.3219,130.9555,130.9779,13400.0
2014-10-10 13:20:00,175.14,175.25,174.86,174.89,14000.0,130.9779,131.0602,130.7685,130.791,14000.0
2014-10-10 13:30:00,174.89,175.37,174.88,175.34,36600.0,130.791,131.1499,130.7835,131.1275,36600.0
2014-10-10 13:40:00,175.3,175.56,175.14,175.32,23800.0,131.0976,131.292,130.9779,131.1126,23800.0
2014-10-10 13:50:00,175.28,175.43,175.21,175.25,12900.0,131.0826,131.1948,131.0303,131.0602,12900.0
2014-10-10 14:00:00,175.27,175.52,175.21,175.31,17200.0,131.0752,131.2621,131.0303,131.1051,17200.0
2014-10-10 14:10:00,175.24,175.29,174.93,174.93,26800.0,131.0527,131.0901,130.8209,130.8209,26800.0
2014-10-10 14:20:00,174.96,175.47,174.88,175.47,26500.0,130.8433,131.2247,130.7835,131.2247,26500.0
2014-10-10 14:30:00,175.47,175.99,175.43,175.52,30200.0,131.2247,131.6136,131.1948,131.2621,30200.0
2014-10-10 14:40:00,175.54,175.96,175.41,175.55,26500.0,131.2771,131.5912,131.1799,131.2846,26500.0
2014-10-10 14:50:00,175.55,175.67,175.3,175.38,26900.0,131.2846,131.3743,131.0976,131.1574,26900.0
2014-10-10 15:00:00,175.39,175.62,175.11,175.26,26100.0,131.1649,131.3369,130.9555,131.0677,26100.0
2014-10-10 15:10:00,175.25,175.66,175.14,175.5,66600.0,131.0602,131.3668,130.9779,131.2472,66600.0
2014-10-10 15:20:00,175.52,175.66,175.43,175.65,36000.0,131.2621,131.3668,131.1948,131.3593,36000.0
2014-10-10 15:30:00,175.69,175.83,175.43,175.55,36900.0,131.3893,131.494,131.1948,131.2846,36900.0
2014-10-10 15:40:00,175.54,175.59,174.71,174.73,35200.0,131.2771,131.3145,130.6564,130.6713,35200.0
2014-10-10 15:50:00,174.84,174.94,174.43,174.46,80400.0,130.7536,130.8284,130.447,130.4694,80400.0
2014-10-13 09:30:00,173.97,175.91,173.82,175.78,59300.0,130.103,131.5538,129.9908,131.4566,59300.0
2014-10-13 09:40:00,175.91,176.17,175.24,175.42,53800.0,131.5538,131.7482,131.0527,131.1873,53800.0
2014-10-13 09:50:00,175.42,175.48,174.66,174.99,36900.0,131.1873,131.2322,130.619,130.8658,36900.0
2014-10-13 10:00:00,175.04,175.53,174.95,175.04,17900.0,130.9032,131.2696,130.8358,130.9032,17900.0
2014-10-13 10:10:00,174.92,175.2,174.55,174.91,42500.0,130.8134,131.0228,130.5367,130.8059,42500.0
2014-10-13 10:20:00,174.99,175.5,174.95,175.33,47800.0,130.8658,131.2472,130.8358,131.12,47800.0
2014-10-13 10:30:00,175.27,175.74,175.09,175.26,57700.0,131.0752,131.4266,130.9405,131.0677,57700.0
2014-10-13 10:40:00,175.21,175.31,174.68,174.75,15300.0,131.0303,131.1051,130.6339,130.6863,15300.0
2014-10-13 10:50:00,174.88,175.75,174.76,175.54,22700.0,130.7835,131.4341,130.6938,131.2771,22700.0
2014-10-13 11:00:00,175.33,175.96,175.3,175.59,17000.0,131.12,131.5912,131.0976,131.3145,17000.0
2014-10-13 11:10:00,175.5,175.5,174.52,174.61,25400.0,131.2472,131.2472,130.5143,130.5816,25400.0
2014-10-13 11:20:00,174.67,174.97,174.52,174.75,29500.0,130.6265,130.8508,130.5143,130.6863,29500.0
2014-10-13 11:30:00,174.63,174.96,174.43,174.47,15300.0,130.5965,130.8433,130.447,130.4769,15300.0
2014-10-13 11:40:00,174.58,174.91,174.54,174.91,9800.0,130.5591,130.8059,130.5292,130.8059,9800.0
2014-10-13 11:50:00,174.97,175.27,174.81,175.08,45400.0,130.8508,131.0752,130.7311,130.9331,45400.0
2014-10-13 12:00:00,175.16,175.21,174.83,174.88,17500.0,130.9929,131.0303,130.7461,130.7835,17500.0
2014-10-13 12:10:00,174.93,175.13,174.78,175.13,16300.0,130.8209,130.9705,130.7087,130.9705,16300.0
2014-10-13 12:20:00,175.13,175.69,174.99,175.68,28500.0,130.9705,131.3893,130.8658,131.3818,28500.0
2014-10-13 12:30:00,175.72,176.35,175.72,176.12,37900.0,131.4117,131.8828,131.4117,131.7108,37900.0
2014-10-13 12:40:00,176.12,176.45,175.77,175.81,15500.0,131.7108,131.9576,131.4491,131.479,15500.0
2014-10-13 12:50:00,175.73,175.97,175.69,175.92,18200.0,131.4192,131.5987,131.3893,131.5613,18200.0
2014-10-13 13:00:00,175.83,176.16,175.83,175.97,19500.0,131.494,131.7407,131.494,131.5987,19500.0
2014-10-13 13:10:00,175.99,176.05,175.37,175.4,15500.0,131.6136,131.6585,131.1499,131.1724,15500.0
2014-10-13 13:20:00,175.36,175.55,175.17,175.55,7000.0,131.1425,131.2846,131.0004,131.2846,7000.0
2014-10-13 13:30:00,175.5,175.59,175.31,175.31,6600.0,131.2472,131.3145,131.1051,131.1051,6600.0
2014-10-13 13:40:00,175.29,175.29,174.76,174.9,8400.0,131.0901,131.0901,130.6938,130.7985,8400.0
2014-10-13 13:50:00,174.93,175.04,174.74,175.04,18800.0,130.8209,130.9032,130.6788,130.9032,18800.0
2014-10-13 14:00:00,174.99,175.58,174.96,175.58,18300.0,130.8658,131.307,130.8433,131.307,18300.0
2014-10-13 14:10:00,175.64,175.64,175.0,175.02,6700.0,131.3519,131.3519,130.8732,130.8882,6700.0
2014-10-13 14:20:00,175.02,175.27,175.01,175.1,7200.0,130.8882,131.0752,130.8807,130.948,7200.0
2014-10-13 14:30:00,175.11,175.11,174.83,174.92,16600.0,130.9555,130.9555,130.7461,130.8134,16600.0
2014-10-13 14:40:00,174.87,174.97,174.84,174.88,30400.0,130.776,130.8508,130.7536,130.7835,30400.0
2014-10-13 14:50:00,174.85,175.2,174.72,174.75,16600.0,130.7611,131.0228,130.6638,130.6863,16600.0
2014-10-13 15:00:00,174.73,174.83,174.46,174.49,18300.0,130.6713,130.7461,130.4694,130.4918,18300.0
2014-10-13 15:10:00,174.44,174.65,174.4,174.48,23300.0,130.4544,130.6115,130.4245,130.4844,23300.0
2014-10-13 15:20:00,174.46,174.73,174.35,174.71,41600.0,130.4694,130.6713,130.3871,130.6564,41600.0
2014-10-13 15:30:00,174.7,174.71,173.6,173.63,109100.0,130.6489,130.6564,129.8263,129.8487,109100.0
2014-10-13 15:40:00,173.64,174.0,173.1,173.37,44000.0,129.8562,130.1254,129.4523,129.6542,44000.0
2014-10-13 15:50:00,173.31,173.52,172.78,172.89,77500.0,129.6094,129.7664,129.213,129.2953,77500.0
2014-10-14 09:30:00,173.55,174.18,173.14,174.18,46800.0,129.7889,130.26,129.4822,130.26,46800.0
2014-10-14 09:40:00,174.02,174.69,173.83,174.26,34500.0,130.1404,130.6414,129.9983,130.3198,34500.0
2014-10-14 09:50:00,174.15,174.5,173.72,174.21,25300.0,130.2376,130.4993,129.916,130.2824,25300.0
2014-10-14 10:00:00,174.08,174.57,173.59,174.49,26700.0,130.1852,130.5517,129.8188,130.4918,26700.0
2014-10-14 10:10:00,174.49,174.94,174.15,174.93,35700.0,130.4918,130.8284,130.2376,130.8209,35700.0
2014-10-14 10:20:00,174.84,175.34,174.75,175.09,42000.0,130.7536,131.1275,130.6863,130.9405,42000.0
2014-10-14 10:30:00,175.23,176.12,175.07,175.69,41900.0,131.0452,131.7108,130.9256,131.3893,41900.0
2014-10-14 10:40:00,175.71,176.17,175.49,176.03,37100.0,131.4042,131.7482,131.2397,131.6435,37100.0
2014-10-14 10:50:00,176.09,176.22,175.36,175.44,42800.0,131.6884,131.7856,131.1425,131.2023,42800.0
2014-10-14 11:00:00,175.47,176.02,175.22,176.02,55300.0,131.2247,131.636,131.0378,131.636,55300.0
2014-10-14 11:10:00,175.99,176.43,175.66,176.23,45400.0,131.6136,131.9427,131.3668,131.7931,45400.0
2014-10-14 11:20:00,176.27,176.7,176.2,176.7,36100.0,131.823,132.1446,131.7707,132.1446,36100.0
2014-10-14 11:30:00,176.66,177.22,176.53,177.1,36800.0,132.1147,132.5335,132.0174,132.4437,36800.0
2014-10-14 11:40:00,177.08,177.45,177.05,177.27,30900.0,132.4288,132.7055,132.4063,132.5709,30900.0
2014-10-14 11:50:00,177.26,177.41,177.05,177.23,25300.0,132.5634,132.6756,132.4063,132.5409,25300.0
2014-10-14 12:00:00,177.34,177.5,177.04,177.36,18500.0,132.6232,132.7429,132.3988,132.6382,18500.0
2014-10-14 12:10:00,177.36,177.69,177.23,177.39,32900.0,132.6382,132.8849,132.5409,132.6606,32900.0
2014-10-14 12:20:00,177.36,177.41,177.0,177.3,18900.0,132.6382,132.6756,132.3689,132.5933,18900.0
2014-10-14 12:30:00,177.34,177.4,176.9,177.05,20200.0,132.6232,132.6681,132.2941,132.4063,20200.0
2014-10-14 12:40:00,177.03,177.33,176.86,177.21,12800.0,132.3914,132.6157,132.2642,132.526,12800.0
2014-10-14 12:50:00,177.19,177.23,176.94,177.15,14700.0,132.511,132.5409,132.3241,132.4811,14700.0
2014-10-14 13:00:00,177.2,177.24,176.9,176.96,24400.0,132.5185,132.5484,132.2941,132.339,24400.0
2014-10-14 13:10:00,176.9,177.18,176.9,177.13,12100.0,132.2941,132.5035,132.2941,132.4662,12100.0
2014-10-14 13:20:00,177.08,177.08,176.55,176.6,27400.0,132.4288,132.4288,132.0324,132.0698,27400.0
2014-10-14 13:30:00,176.55,176.97,176.43,176.56,19900.0,132.0324,132.3465,131.9427,132.0399,19900.0
2014-10-14 13:40:00,176.53,176.91,176.52,176.89,13500.0,132.0174,132.3016,132.01,132.2867,13500.0
2014-10-14 13:50:00,176.87,177.4,176.8,177.39,24800.0,132.2717,132.6681,132.2194,132.6606,24800.0
2014-10-14 14:00:00,177.33,177.62,177.17,177.33,26700.0,132.6157,132.8326,132.4961,132.6157,26700.0
2014-10-14 14:10:00,177.32,177.75,177.18,177.31,13800.0,132.6082,132.9298,132.5035,132.6008,13800.0
2014-10-14 14:20:00,177.34,177.37,176.68,176.84,13500.0,132.6232,132.6456,132.1296,132.2493,13500.0
2014-10-14 14:30:00,176.9,177.02,176.41,176.72,14100.0,132.2941,132.3839,131.9277,132.1595,14100.0
2014-10-14 14:40:00,176.79,177.31,176.79,177.0,10900.0,132.2119,132.6008,132.2119,132.3689,10900.0
2014-10-14 14:50:00,176.97,177.0,176.44,176.64,20600.0,132.3465,132.3689,131.9501,132.0997,20600.0
2014-10-14 15:00:00,176.72,176.86,176.2,176.38,20400.0,132.1595,132.2642,131.7707,131.9053,20400.0
2014-10-14 15:10:00,176.38,176.63,176.33,176.33,21400.0,131.9053,132.0922,131.8679,131.8679,21400.0
2014-10-14 15:20:00,176.12,176.22,175.61,176.0,24600.0,131.7108,131.7856,131.3294,131.6211,24600.0
2014-10-14 15:30:00,175.96,176.58,175.58,176.58,23200.0,131.5912,132.0548,131.307,132.0548,23200.0
2014-10-14 15:40:00,176.59,176.79,176.04,176.15,42100.0,132.0623,132.2119,131.651,131.7333,42100.0
2014-10-14 15:50:00,176.23,176.5,175.88,176.16,81800.0,131.7931,131.995,131.5313,131.7407,81800.0
2014-10-15 09:30:00,174.01,174.6,171.5,171.52,70300.0,130.1329,130.5741,128.2558,128.2707,70300.0
2014-10-15 09:40:00,171.51,173.83,171.42,173.62,22500.0,128.2633,129.9983,128.1959,129.8412,22500.0
2014-10-15 09:50:00,173.73,174.72,173.49,174.47,26500.0,129.9235,130.6638,129.744,130.4769,26500.0
2014-10-15 10:00:00,174.44,175.47,174.44,175.03,38200.0,130.4544,131.2247,130.4544,130.8957,38200.0
2014-10-15 10:10:00,175.06,175.62,174.59,174.85,27900.0,130.9181,131.3369,130.5666,130.7611,27900.0
2014-10-15 10:20:00,174.89,175.22,174.16,174.16,18200.0,130.791,131.0378,130.245,130.245,18200.0
2014-10-15 10:30:00,174.2,174.49,173.89,174.22,21900.0,130.275,130.4918,130.0431,130.2899,21900.0
2014-10-15 10:40:00,174.27,174.48,173.29,173.79,26900.0,130.3273,130.4844,129.5944,129.9683,26900.0
2014-10-15 10:50:00,173.95,174.31,173.51,173.94,19600.0,130.088,130.3572,129.7589,130.0805,19600.0
2014-10-15 11:00:00,173.98,174.75,173.55,174.54,18900.0,130.1104,130.6863,129.7889,130.5292,18900.0
2014-10-15 11:10:00,174.53,174.65,173.47,173.6,22000.0,130.5218,130.6115,129.729,129.8263,22000.0
2014-10-15 11:20:00,173.64,173.88,173.1,173.24,25900.0,129.8562,130.0357,129.4523,129.557,25900.0
2014-10-15 11:30:00,173.24,173.61,172.87,173.19,24500.0,129.557,129.8337,129.2803,129.5196,24500.0
2014-10-15 11:40:00,173.15,173.27,172.53,172.68,35500.0,129.4897,129.5795,129.0261,129.1382,35500.0
2014-10-15 11:50:00,172.65,173.5,172.5,173.46,25000.0,129.1158,129.7515,129.0036,129.7216,25000.0
2014-10-15 12:00:00,173.43,173.43,172.88,173.06,25700.0,129.6991,129.6991,129.2878,129.4224,25700.0
2014-10-15 12:10:00,173.01,173.03,172.23,172.34,40600.0,129.385,129.4,128.8017,128.884,40600.0
2014-10-15 12:20:00,172.37,172.98,172.33,172.61,40500.0,128.9064,129.3626,128.8765,129.0859,40500.0
2014-10-15 12:30:00,172.59,172.68,172.29,172.43,29600.0,129.0709,129.1382,128.8466,128.9513,29600.0
2014-10-15 12:40:00,172.5,172.64,171.93,172.4,61600.0,129.0036,129.1083,128.5773,128.9288,61600.0
2014-10-15 12:50:00,172.38,172.57,171.81,172.06,46600.0,128.9139,129.056,128.4876,128.6746,46600.0
2014-10-15 13:00:00,172.05,172.31,171.79,172.1,88500.0,128.6671,128.8615,128.4727,128.7045,88500.0
2014-10-15 13:10:00,172.14,172.18,171.11,171.34,57500.0,128.7344,128.7643,127.9641,128.1361,57500.0
2014-10-15 13:20:00,171.39,171.4,170.26,170.72,40600.0,128.1735,128.181,127.3284,127.6725,40600.0
2014-10-15 13:30:00,170.81,171.22,170.48,171.08,43000.0,127.7398,128.0464,127.493,127.9417,43000.0
2014-10-15 13:40:00,171.05,171.88,170.83,171.79,51100.0,127.9192,128.54,127.7547,128.4727,51100.0
2014-10-15 13:50:00,171.8,172.05,171.4,171.4,26900.0,128.4801,128.6671,128.181,128.181,26900.0
2014-10-15 14:00:00,171.43,171.57,170.98,171.1,60800.0,128.2034,128.3081,127.8669,127.9566,60800.0
2014-10-15 14:10:00,171.21,172.09,170.9,172.0,56600.0,128.0389,128.697,127.8071,128.6297,56600.0
2014-10-15 14:20:00,171.92,172.42,171.56,172.21,72000.0,128.5699,128.9438,128.3006,128.7867,72000.0
2014-10-15 14:30:00,172.28,173.13,172.02,173.08,35900.0,128.8391,129.4748,128.6447,129.4374,35900.0
2014-10-15 14:40:00,173.15,173.31,172.73,173.14,29300.0,129.4897,129.6094,129.1756,129.4822,29300.0
2014-10-15 14:50:00,173.14,173.8,173.14,173.59,31400.0,129.4822,129.9758,129.4822,129.8188,31400.0
2014-10-15 15:00:00,173.83,174.33,173.5,174.19,35300.0,129.9983,130.3722,129.7515,130.2675,35300.0
2014-10-15 15:10:00,174.18,174.56,173.47,173.8,37600.0,130.26,130.5442,129.729,129.9758,37600.0
2014-10-15 15:20:00,173.86,175.37,173.55,175.33,51100.0,130.0207,131.1499,129.7889,131.12,51100.0
2014-10-15 15:30:00,175.31,175.87,174.9,175.72,47100.0,131.1051,131.5239,130.7985,131.4117,47100.0
2014-10-15 15:40:00,175.8,176.02,175.13,175.23,58100.0,131.4715,131.636,130.9705,131.0452,58100.0
2014-10-15 15:50:00,175.23,175.64,175.05,175.2,85200.0,131.0452,131.3519,130.9106,131.0228,85200.0
2014-10-16 09:30:00,173.23,174.59,173.02,173.45,85100.0,129.5496,130.5666,129.3925,129.7141,85100.0
2014-10-16 09:40:00,173.65,174.03,172.78,173.7,44400.0,129.8636,130.1478,129.213,129.901,44400.0
2014-10-16 09:50:00,173.75,174.69,173.75,174.47,48500.0,129.9384,130.6414,129.9384,130.4769,48500.0
2014-10-16 10:00:00,174.46,174.67,173.6,174.3,31800.0,130.4694,130.6265,129.8263,130.3497,31800.0
2014-10-16 10:10:00,174.3,174.3,172.45,173.09,28800.0,130.3497,130.3497,128.9662,129.4449,28800.0
2014-10-16 10:20:00,173.15,175.09,173.02,173.77,48600.0,129.4897,130.9405,129.3925,129.9534,48600.0
2014-10-16 10:30:00,173.74,174.59,173.53,174.35,54600.0,129.931,130.5666,129.7739,130.3871,54600.0
2014-10-16 10:40:00,174.27,175.69,174.06,175.46,58000.0,130.3273,131.3893,130.1703,131.2173,58000.0
2014-10-16 10:50:00,175.45,175.64,174.69,174.9,71300.0,131.2098,131.3519,130.6414,130.7985,71300.0
2014-10-16 11:00:00,174.92,175.21,174.42,174.8,48700.0,130.8134,131.0303,130.4395,130.7237,48700.0
2014-10-16 11:10:00,174.72,176.25,174.68,175.91,59900.0,130.6638,131.808,130.6339,131.5538,59900.0
2014-10-16 11:20:00,175.89,176.53,175.88,176.33,32800.0,131.5388,132.0174,131.5313,131.8679,32800.0
2014-10-16 11:30:00,176.35,176.73,175.51,175.55,27400.0,131.8828,132.167,131.2546,131.2846,27400.0
2014-10-16 11:40:00,175.54,175.66,174.76,174.78,26000.0,131.2771,131.3668,130.6938,130.7087,26000.0
2014-10-16 11:50:00,174.75,174.92,174.26,174.59,24200.0,130.6863,130.8134,130.3198,130.5666,24200.0
2014-10-16 12:00:00,174.58,174.98,174.06,174.93,26300.0,130.5591,130.8583,130.1703,130.8209,26300.0
2014-10-16 12:10:00,174.92,175.14,174.55,174.91,22800.0,130.8134,130.9779,130.5367,130.8059,22800.0
2014-10-16 12:20:00,174.91,175.14,174.62,174.76,29200.0,130.8059,130.9779,130.5891,130.6938,29200.0
2014-10-16 12:30:00,174.75,174.85,174.31,174.55,25600.0,130.6863,130.7611,130.3572,130.5367,25600.0
2014-10-16 12:40:00,174.6,175.12,174.6,175.05,21600.0,130.5741,130.963,130.5741,130.9106,21600.0
2014-10-16 12:50:00,175.08,175.36,174.99,175.22,18400.0,130.9331,131.1425,130.8658,131.0378,18400.0
2014-10-16 13:00:00,175.26,175.39,175.05,175.24,25900.0,131.0677,131.1649,130.9106,131.0527,25900.0
2014-10-16 13:10:00,175.24,175.41,175.02,175.21,29300.0,131.0527,131.1799,130.8882,131.0303,29300.0
2014-10-16 13:20:00,175.05,175.76,175.01,175.62,13200.0,130.9106,131.4416,130.8807,131.3369,13200.0
2014-10-16 13:30:00,175.56,175.85,175.36,175.68,20100.0,131.292,131.5089,131.1425,131.3818,20100.0
2014-10-16 13:40:00,175.66,175.9,175.51,175.79,19300.0,131.3668,131.5463,131.2546,131.464,19300.0
2014-10-16 13:50:00,175.71,175.73,174.95,175.22,33900.0,131.4042,131.4192,130.8358,131.0378,33900.0
2014-10-16 14:00:00,175.17,175.74,174.93,175.58,37700.0,131.0004,131.4266,130.8209,131.307,37700.0
2014-10-16 14:10:00,175.72,175.81,175.26,175.5,30700.0,131.4117,131.479,131.0677,131.2472,30700.0
2014-10-16 14:20:00,175.38,175.62,175.12,175.34,17200.0,131.1574,131.3369,130.963,131.1275,17200.0
2014-10-16 14:30:00,175.33,175.59,175.1,175.53,20600.0,131.12,131.3145,130.948,131.2696,20600.0
2014-10-16 14:40:00,175.45,175.54,174.78,174.78,23200.0,131.2098,131.2771,130.7087,130.7087,23200.0
2014-10-16 14:50:00,174.8,175.11,174.74,174.77,21100.0,130.7237,130.9555,130.6788,130.7012,21100.0
2014-10-16 15:00:00,174.77,175.06,174.43,174.78,24000.0,130.7012,130.9181,130.447,130.7087,24000.0
2014-10-16 15:10:00,174.76,175.56,174.73,175.1,21000.0,130.6938,131.292,130.6713,130.948,21000.0
2014-10-16 15:20:00,175.15,175.4,175.04,175.24,26900.0,130.9854,131.1724,130.9032,131.0527,26900.0
2014-10-16 15:30:00,175.23,175.38,174.75,174.75,34800.0,131.0452,131.1574,130.6863,130.6863,34800.0
2014-10-16 15:40:00,174.73,175.24,174.72,174.93,48100.0,130.6713,131.0527,130.6638,130.8209,48100.0
2014-10-16 15:50:00,174.93,175.37,174.51,174.64,116600.0,130.8209,131.1499,130.5068,130.604,116600.0
2014-10-17 09:30:00,176.84,177.74,176.24,177.64,141300.0,132.2493,132.9223,131.8006,132.8476,141300.0
2014-10-17 09:40:00,177.89,177.89,176.24,176.49,32300.0,133.0345,133.0345,131.8006,131.9875,32300.0
2014-10-17 09:50:00,176.41,176.83,176.26,176.38,43900.0,131.9277,132.2418,131.8155,131.9053,43900.0
2014-10-17 10:00:00,176.45,176.92,176.29,176.8,40200.0,131.9576,132.3091,131.838,132.2194,40200.0
2014-10-17 10:10:00,176.75,177.16,176.53,177.06,51400.0,132.182,132.4886,132.0174,132.4138,51400.0
2014-10-17 10:20:00,177.03,177.08,176.68,177.08,54700.0,132.3914,132.4288,132.1296,132.4288,54700.0
2014-10-17 10:30:00,177.09,177.13,176.65,176.65,48600.0,132.4362,132.4662,132.1072,132.1072,48600.0
2014-10-17 10:40:00,176.73,176.73,176.4,176.42,64800.0,132.167,132.167,131.9202,131.9352,64800.0
2014-10-17 10:50:00,176.36,176.49,176.23,176.37,49600.0,131.8903,131.9875,131.7931,131.8978,49600.0
2014-10-17 11:00:00,176.33,176.64,176.27,176.59,57400.0,131.8679,132.0997,131.823,132.0623,57400.0
2014-10-17 11:10:00,176.58,176.97,176.46,176.96,36800.0,132.0548,132.3465,131.9651,132.339,36800.0
2014-10-17 11:20:00,176.95,177.23,176.78,176.78,22500.0,132.3315,132.5409,132.2044,132.2044,22500.0
2014-10-17 11:30:00,176.87,177.31,176.84,177.24,39100.0,132.2717,132.6008,132.2493,132.5484,39100.0
2014-10-17 11:40:00,177.24,177.24,176.92,177.1,50900.0,132.5484,132.5484,132.3091,132.4437,50900.0
2014-10-17 11:50:00,177.07,177.13,176.89,176.94,27600.0,132.4213,132.4662,132.2867,132.3241,27600.0
2014-10-17 12:00:00,177.03,177.16,176.89,176.98,24900.0,132.3914,132.4886,132.2867,132.354,24900.0
2014-10-17 12:10:00,176.95,176.99,176.47,176.51,26200.0,132.3315,132.3615,131.9726,132.0025,26200.0
2014-10-17 12:20:00,176.5,176.71,176.42,176.63,15800.0,131.995,132.1521,131.9352,132.0922,15800.0
2014-10-17 12:30:00,176.69,176.93,176.52,176.85,68600.0,132.1371,132.3166,132.01,132.2568,68600.0
2014-10-17 12:40:00,176.82,176.9,176.58,176.66,30400.0,132.2343,132.2941,132.0548,132.1147,30400.0
2014-10-17 12:50:00,176.67,177.0,176.61,176.8,39900.0,132.1221,132.3689,132.0773,132.2194,39900.0
2014-10-17 13:00:00,176.83,177.03,176.56,176.56,15000.0,132.2418,132.3914,132.0399,132.0399,15000.0
2014-10-17 13:10:00,176.51,176.86,176.4,176.86,19900.0,132.0025,132.2642,131.9202,132.2642,19900.0
2014-10-17 13:20:00,176.81,176.81,176.49,176.53,15400.0,132.2268,132.2268,131.9875,132.0174,15400.0
2014-10-17 13:30:00,176.46,176.91,176.38,176.89,17600.0,131.9651,132.3016,131.9053,132.2867,17600.0
2014-10-17 13:40:00,176.86,176.9,176.6,176.6,24400.0,132.2642,132.2941,132.0698,132.0698,24400.0
2014-10-17 13:50:00,176.57,176.69,176.3,176.45,32300.0,132.0474,132.1371,131.8454,131.9576,32300.0
2014-10-17 14:00:00,176.48,176.48,175.86,176.06,20400.0,131.9801,131.9801,131.5164,131.666,20400.0
2014-10-17 14:10:00,176.06,176.44,176.04,176.24,23600.0,131.666,131.9501,131.651,131.8006,23600.0
2014-10-17 14:20:00,176.29,176.41,175.95,176.2,24900.0,131.838,131.9277,131.5837,131.7707,24900.0
2014-10-17 14:30:00,176.21,176.4,176.06,176.32,23300.0,131.7781,131.9202,131.666,131.8604,23300.0
2014-10-17 14:40:00,176.34,176.63,176.18,176.37,31100.0,131.8754,132.0922,131.7557,131.8978,31100.0
2014-10-17 14:50:00,176.33,176.44,176.21,176.36,28500.0,131.8679,131.9501,131.7781,131.8903,28500.0
2014-10-17 15:00:00,176.38,176.39,175.9,176.23,38600.0,131.9053,131.9127,131.5463,131.7931,38600.0
2014-10-17 15:10:00,176.22,176.87,176.22,176.87,40600.0,131.7856,132.2717,131.7856,132.2717,40600.0
2014-10-17 15:20:00,176.83,176.99,176.71,176.79,34400.0,132.2418,132.3615,132.1521,132.2119,34400.0
2014-10-17 15:30:00,176.81,176.99,176.64,176.78,42500.0,132.2268,132.3615,132.0997,132.2044,42500.0
2014-10-17 15:40:00,176.8,177.19,176.68,176.74,94800.0,132.2194,132.511,132.1296,132.1745,94800.0
2014-10-17 15:50:00,176.74,176.74,176.2,176.26,228600.0,132.1745,132.1745,131.7707,131.8155,228600.0
2014-10-20 09:30:00,175.93,176.37,174.81,175.81,68900.0,131.5687,131.8978,130.7311,131.479,68900.0
2014-10-20 09:40:00,175.79,176.34,175.44,175.97,26000.0,131.464,131.8754,131.2023,131.5987,26000.0
2014-10-20 09:50:00,175.85,175.94,174.92,175.17,48800.0,131.5089,131.5762,130.8134,131.0004,48800.0
2014-10-20 10:00:00,175.12,175.54,174.93,175.0,21900.0,130.963,131.2771,130.8209,130.8732,21900.0
2014-10-20 10:10:00,175.05,175.39,174.98,175.2,39000.0,130.9106,131.1649,130.8583,131.0228,39000.0
2014-10-20 10:20:00,175.25,175.76,175.02,175.58,28200.0,131.0602,131.4416,130.8882,131.307,28200.0
2014-10-20 10:30:00,175.62,176.1,175.53,175.78,32500.0,131.3369,131.6959,131.2696,131.4566,32500.0
2014-10-20 10:40:00,175.8,175.98,175.56,175.72,28000.0,131.4715,131.6061,131.292,131.4117,28000.0
2014-10-20 10:50:00,175.71,175.74,175.21,175.28,32300.0,131.4042,131.4266,131.0303,131.0826,32300.0
2014-10-20 11:00:00,175.29,175.29,174.8,174.99,35800.0,131.0901,131.0901,130.7237,130.8658,35800.0
2014-10-20 11:10:00,175.02,175.07,174.74,174.82,23200.0,130.8882,130.9256,130.6788,130.7386,23200.0
2014-10-20 11:20:00,174.81,174.9,174.09,174.14,43600.0,130.7311,130.7985,130.1927,130.2301,43600.0
2014-10-20 11:30:00,174.14,174.53,174.02,174.26,32100.0,130.2301,130.5218,130.1404,130.3198,32100.0
2014-10-20 11:40:00,174.24,174.66,174.15,174.51,24600.0,130.3049,130.619,130.2376,130.5068,24600.0
2014-10-20 11:50:00,174.5,174.54,174.16,174.3,18800.0,130.4993,130.5292,130.245,130.3497,18800.0
2014-10-20 12:00:00,174.3,174.58,174.29,174.49,23200.0,130.3497,130.5591,130.3423,130.4918,23200.0
2014-10-20 12:10:00,174.46,174.72,174.23,174.31,19400.0,130.4694,130.6638,130.2974,130.3572,19400.0
2014-10-20 12:20:00,174.27,174.3,174.04,174.08,15600.0,130.3273,130.3497,130.1553,130.1852,15600.0
2014-10-20 12:30:00,174.1,174.21,173.93,174.11,26800.0,130.2002,130.2824,130.073,130.2077,26800.0
2014-10-20 12:40:00,174.11,174.3,174.07,174.3,19200.0,130.2077,130.3497,130.1777,130.3497,19200.0
2014-10-20 12:50:00,174.27,174.36,174.11,174.15,16400.0,130.3273,130.3946,130.2077,130.2376,16400.0
2014-10-20 13:00:00,174.16,176.27,174.06,174.8,110700.0,130.245,131.823,130.1703,130.7237,110700.0
2014-10-20 13:10:00,174.88,175.0,174.63,174.86,20300.0,130.7835,130.8732,130.5965,130.7685,20300.0
2014-10-20 13:20:00,174.85,175.06,174.67,174.93,17400.0,130.7611,130.9181,130.6265,130.8209,17400.0
2014-10-20 13:30:00,174.98,175.1,174.84,174.99,26600.0,130.8583,130.948,130.7536,130.8658,26600.0
2014-10-20 13:40:00,175.01,175.15,174.86,174.88,44200.0,130.8807,130.9854,130.7685,130.7835,44200.0
2014-10-20 13:50:00,174.89,175.22,174.89,174.94,44300.0,130.791,131.0378,130.791,130.8284,44300.0
2014-10-20 14:00:00,174.93,175.34,174.93,175.34,28500.0,130.8209,131.1275,130.8209,131.1275,28500.0
2014-10-20 14:10:00,175.35,175.56,174.94,174.94,27800.0,131.135,131.292,130.8284,130.8284,27800.0
2014-10-20 14:20:00,174.94,175.02,174.56,174.57,23400.0,130.8284,130.8882,130.5442,130.5517,23400.0
2014-10-20 14:30:00,174.58,174.74,174.54,174.66,25500.0,130.5591,130.6788,130.5292,130.619,25500.0
2014-10-20 14:40:00,174.65,174.82,174.53,174.6,27200.0,130.6115,130.7386,130.5218,130.5741,27200.0
2014-10-20 14:50:00,174.61,174.66,174.53,174.59,26000.0,130.5816,130.619,130.5218,130.5666,26000.0
2014-10-20 15:00:00,174.59,175.17,174.59,175.1,34100.0,130.5666,131.0004,130.5666,130.948,34100.0
2014-10-20 15:10:00,175.1,175.22,174.9,174.9,36400.0,130.948,131.0378,130.7985,130.7985,36400.0
2014-10-20 15:20:00,174.89,174.89,174.64,174.78,42900.0,130.791,130.791,130.604,130.7087,42900.0
2014-10-20 15:30:00,174.8,175.12,174.72,175.08,58000.0,130.7237,130.963,130.6638,130.9331,58000.0
2014-10-20 15:40:00,175.1,175.4,175.1,175.31,62000.0,130.948,131.1724,130.948,131.1051,62000.0
2014-10-20 15:50:00,175.32,175.58,175.27,175.37,98600.0,131.1126,131.307,131.0752,131.1499,98600.0
2014-10-21 09:30:00,170.15,170.15,166.28,167.05,412900.0,127.2462,127.2462,124.352,124.9279,412900.0
2014-10-21 09:40:00,167.12,168.47,166.54,167.09,180100.0,124.9802,125.9898,124.5465,124.9578,180100.0
2014-10-21 09:50:00,167.09,167.9,166.85,167.38,114200.0,124.9578,125.5635,124.7783,125.1746,114200.0
2014-10-21 10:00:00,167.15,168.24,167.14,167.87,129000.0,125.0026,125.8178,124.9952,125.5411,129000.0
2014-10-21 10:10:00,167.89,168.17,167.2,167.89,117300.0,125.556,125.7654,125.04,125.556,117300.0
2014-10-21 10:20:00,167.96,168.37,167.67,167.69,107600.0,125.6084,125.915,125.3915,125.4065,107600.0
2014-10-21 10:30:00,167.76,168.21,167.48,167.7,111500.0,125.4588,125.7954,125.2494,125.414,111500.0
2014-10-21 10:40:00,167.71,168.15,167.66,168.12,100100.0,125.4214,125.7505,125.384,125.7281,100100.0
2014-10-21 10:50:00,168.16,168.8,168.08,168.67,60100.0,125.758,126.2366,125.6981,126.1394,60100.0
2014-10-21 11:00:00,168.67,169.57,168.47,169.51,65100.0,126.1394,126.8124,125.9898,126.7676,65100.0
2014-10-21 11:10:00,169.52,170.59,169.43,169.85,102800.0,126.775,127.5752,126.7077,127.0218,102800.0
2014-10-21 11:20:00,169.87,170.17,169.35,170.14,50600.0,127.0368,127.2611,126.6479,127.2387,50600.0
2014-10-21 11:30:00,170.15,171.22,170.15,170.56,85700.0,127.2462,128.0464,127.2462,127.5528,85700.0
2014-10-21 11:40:00,170.54,171.56,170.44,171.0,137900.0,127.5378,128.3006,127.4631,127.8819,137900.0
2014-10-21 11:50:00,171.01,171.29,170.9,171.29,33500.0,127.8893,128.0987,127.8071,128.0987,33500.0
2014-10-21 12:00:00,171.26,171.33,170.72,171.01,95400.0,128.0763,128.1286,127.6725,127.8893,95400.0
2014-10-21 12:10:00,171.01,171.32,170.98,171.32,17900.0,127.8893,128.1212,127.8669,128.1212,17900.0
2014-10-21 12:20:00,171.35,172.05,171.25,172.01,64400.0,128.1436,128.6671,128.0688,128.6372,64400.0
2014-10-21 12:30:00,172.0,172.5,171.93,172.28,61900.0,128.6297,129.0036,128.5773,128.8391,61900.0
2014-10-21 12:40:00,172.28,172.89,172.06,172.14,48300.0,128.8391,129.2953,128.6746,128.7344,48300.0
2014-10-21 12:50:00,172.1,172.16,171.51,171.78,38300.0,128.7045,128.7494,128.2633,128.4652,38300.0
2014-10-21 13:00:00,171.78,172.1,171.75,171.79,23000.0,128.4652,128.7045,128.4427,128.4727,23000.0
2014-10-21 13:10:00,171.83,171.98,171.75,171.84,21700.0,128.5026,128.6147,128.4427,128.51,21700.0
2014-10-21 13:20:00,171.84,171.84,171.2,171.41,47500.0,128.51,128.51,128.0314,128.1885,47500.0
2014-10-21 13:30:00,171.41,172.16,171.4,172.07,42200.0,128.1885,128.7494,128.181,128.682,42200.0
2014-10-21 13:40:00,172.1,172.34,172.0,172.21,27700.0,128.7045,128.884,128.6297,128.7867,27700.0
2014-10-21 13:50:00,172.28,172.43,172.05,172.17,42300.0,128.8391,128.9513,128.6671,128.7568,42300.0
2014-10-21 14:00:00,172.2,172.57,172.15,172.37,39600.0,128.7793,129.056,128.7419,128.9064,39600.0
2014-10-21 14:10:00,172.33,172.59,172.05,172.37,32900.0,128.8765,129.0709,128.6671,128.9064,32900.0
2014-10-21 14:20:00,172.35,172.53,172.08,172.45,33000.0,128.8914,129.0261,128.6895,128.9662,33000.0
2014-10-21 14:30:00,172.46,172.59,172.3,172.57,35800.0,128.9737,129.0709,128.8541,129.056,35800.0
2014-10-21 14:40:00,172.59,172.61,172.35,172.35,22800.0,129.0709,129.0859,128.8914,128.8914,22800.0
2014-10-21 14:50:00,172.34,172.87,172.31,172.86,61500.0,128.884,129.2803,128.8615,129.2728,61500.0
2014-10-21 15:00:00,172.84,173.0,172.73,172.99,77300.0,129.2579,129.3775,129.1756,129.3701,77300.0
2014-10-21 15:10:00,172.98,173.85,172.95,173.77,78000.0,129.3626,130.0132,129.3402,129.9534,78000.0
2014-10-21 15:20:00,173.75,173.84,172.68,172.84,109900.0,129.9384,130.0057,129.1382,129.2579,109900.0
2014-10-21 15:30:00,172.87,173.35,172.75,172.94,151100.0,129.2803,129.6393,129.1906,129.3327,151100.0
2014-10-21 15:40:00,172.93,172.94,172.67,172.75,104700.0,129.3252,129.3327,129.1308,129.1906,104700.0
2014-10-21 15:50:00,172.74,172.8,171.96,172.29,285000.0,129.1831,129.228,128.5998,128.8466,285000.0
2014-10-22 09:30:00,171.0,172.57,170.71,171.95,182800.0,127.8819,129.056,127.665,128.5923,182800.0
2014-10-22 09:40:00,171.98,173.09,171.98,172.95,113300.0,128.6147,129.4449,128.6147,129.3402,113300.0
2014-10-22 09:50:00,172.96,174.23,172.92,174.17,149200.0,129.3476,130.2974,129.3177,130.2525,149200.0
2014-10-22 10:00:00,174.16,175.0,173.88,174.96,84300.0,130.245,130.8732,130.0357,130.8433,84300.0
2014-10-22 10:10:00,174.93,175.44,174.46,175.21,109000.0,130.8209,131.2023,130.4694,131.0303,109000.0
2014-10-22 10:20:00,175.28,177.84,175.21,177.35,231000.0,131.0826,132.9971,131.0303,132.6307,231000.0
2014-10-22 10:30:00,177.3,177.54,176.13,176.35,181400.0,132.5933,132.7728,131.7183,131.8828,181400.0
2014-10-22 10:40:00,176.42,177.39,176.16,176.67,84200.0,131.9352,132.6606,131.7407,132.1221,84200.0
2014-10-22 10:50:00,176.7,176.7,175.5,175.53,63400.0,132.1446,132.1446,131.2472,131.2696,63400.0
2014-10-22 11:00:00,175.57,175.95,175.57,175.86,59200.0,131.2995,131.5837,131.2995,131.5164,59200.0
2014-10-22 11:10:00,175.86,176.31,175.75,176.17,37400.0,131.5164,131.8529,131.4341,131.7482,37400.0
2014-10-22 11:20:00,176.16,176.3,176.06,176.12,53200.0,131.7407,131.8454,131.666,131.7108,53200.0
2014-10-22 11:30:00,176.14,176.17,175.93,176.08,60100.0,131.7258,131.7482,131.5687,131.6809,60100.0
2014-10-22 11:40:00,176.08,176.1,175.5,175.53,36800.0,131.6809,131.6959,131.2472,131.2696,36800.0
2014-10-22 11:50:00,175.54,176.31,175.5,176.2,62900.0,131.2771,131.8529,131.2472,131.7707,62900.0
2014-10-22 12:00:00,176.12,176.25,176.0,176.06,50300.0,131.7108,131.808,131.6211,131.666,50300.0
2014-10-22 12:10:00,176.04,176.08,175.83,175.94,56700.0,131.651,131.6809,131.494,131.5762,56700.0
2014-10-22 12:20:00,175.94,176.18,175.88,176.11,36400.0,131.5762,131.7557,131.5313,131.7034,36400.0
2014-10-22 12:30:00,176.11,176.12,175.94,176.05,29500.0,131.7034,131.7108,131.5762,131.6585,29500.0
2014-10-22 12:40:00,176.03,176.25,175.95,176.15,75000.0,131.6435,131.808,131.5837,131.7333,75000.0
2014-10-22 12:50:00,176.14,176.18,175.5,175.78,94000.0,131.7258,131.7557,131.2472,131.4566,94000.0
2014-10-22 13:00:00,175.72,176.03,175.64,175.98,46500.0,131.4117,131.6435,131.3519,131.6061,46500.0
2014-10-22 13:10:00,176.0,176.0,175.55,175.55,23600.0,131.6211,131.6211,131.2846,131.2846,23600.0
2014-10-22 13:20:00,175.55,175.8,175.45,175.73,57200.0,131.2846,131.4715,131.2098,131.4192,57200.0
2014-10-22 13:30:00,175.71,175.86,175.46,175.78,41700.0,131.4042,131.5164,131.2173,131.4566,41700.0
2014-10-22 13:40:00,175.77,176.08,175.6,175.92,44400.0,131.4491,131.6809,131.3219,131.5613,44400.0
2014-10-22 13:50:00,175.9,176.1,175.89,175.98,52900.0,131.5463,131.6959,131.5388,131.6061,52900.0
2014-10-22 14:00:00,175.95,176.2,175.88,176.06,50100.0,131.5837,131.7707,131.5313,131.666,50100.0
2014-10-22 14:10:00,176.06,176.29,176.01,176.26,45300.0,131.666,131.838,131.6286,131.8155,45300.0
2014-10-22 14:20:00,176.26,176.34,176.05,176.06,46500.0,131.8155,131.8754,131.6585,131.666,46500.0
2014-10-22 14:30:00,176.07,176.27,175.93,176.21,86600.0,131.6734,131.823,131.5687,131.7781,86600.0
2014-10-22 14:40:00,176.2,176.69,176.11,176.54,38800.0,131.7707,132.1371,131.7034,132.0249,38800.0
2014-10-22 14:50:00,176.51,176.54,176.16,176.5,62900.0,132.0025,132.0249,131.7407,131.995,62900.0
2014-10-22 15:00:00,176.52,176.59,176.42,176.5,41800.0,132.01,132.0623,131.9352,131.995,41800.0
2014-10-22 15:10:00,176.48,176.5,176.11,176.12,44100.0,131.9801,131.995,131.7034,131.7108,44100.0
2014-10-22 15:20:00,176.12,176.16,176.0,176.12,55900.0,131.7108,131.7407,131.6211,131.7108,55900.0
2014-10-22 15:30:00,176.12,176.12,175.92,176.03,104200.0,131.7108,131.7108,131.5613,131.6435,104200.0
2014-10-22 15:40:00,176.03,176.05,175.79,175.79,160200.0,131.6435,131.6585,131.464,131.464,160200.0
2014-10-22 15:50:00,175.78,176.11,175.71,176.01,221500.0,131.4566,131.7034,131.4042,131.6286,221500.0
2014-10-23 09:30:00,177.09,178.84,177.09,178.84,58100.0,132.4362,133.745,132.4362,133.745,58100.0
2014-10-23 09:40:00,178.54,178.87,177.96,178.18,27800.0,133.5206,133.7674,133.0869,133.2514,27800.0
2014-10-23 09:50:00,178.23,178.39,177.9,178.1,28600.0,133.2888,133.4084,133.042,133.1916,28600.0
2014-10-23 10:00:00,178.11,178.44,178.07,178.12,23200.0,133.199,133.4458,133.1691,133.2065,23200.0
2014-10-23 10:10:00,178.15,178.41,178.07,178.4,25500.0,133.229,133.4234,133.1691,133.4159,25500.0
2014-10-23 10:20:00,178.31,178.42,178.05,178.14,25600.0,133.3486,133.4309,133.1542,133.2215,25600.0
2014-10-23 10:30:00,178.16,178.25,177.9,177.97,51300.0,133.2364,133.3037,133.042,133.0943,51300.0
2014-10-23 10:40:00,177.99,178.06,177.8,177.97,30400.0,133.1093,133.1617,132.9672,133.0943,30400.0
2014-10-23 10:50:00,178.0,178.59,178.0,178.55,35200.0,133.1168,133.558,133.1168,133.5281,35200.0
2014-10-23 11:00:00,178.53,179.09,178.52,179.02,49700.0,133.5131,133.9319,133.5057,133.8796,49700.0
2014-10-23 11:10:00,179.02,179.7,179.02,179.53,44700.0,133.8796,134.3881,133.8796,134.261,44700.0
2014-10-23 11:20:00,179.57,180.46,179.51,180.22,104900.0,134.2909,134.9565,134.246,134.777,104900.0
2014-10-23 11:30:00,180.22,180.37,180.01,180.11,43800.0,134.777,134.8892,134.62,134.6947,43800.0
2014-10-23 11:40:00,180.11,180.71,180.1,180.53,35300.0,134.6947,135.1434,134.6873,135.0088,35300.0
2014-10-23 11:50:00,180.51,180.89,180.46,180.88,34500.0,134.9939,135.2781,134.9565,135.2706,34500.0
2014-10-23 12:00:00,180.87,181.01,180.75,180.81,40100.0,135.2631,135.3678,135.1734,135.2182,40100.0
2014-10-23 12:10:00,180.81,180.98,180.65,180.7,52900.0,135.2182,135.3454,135.0986,135.136,52900.0
2014-10-23 12:20:00,180.7,180.71,180.34,180.43,26200.0,135.136,135.1434,134.8667,134.9341,26200.0
2014-10-23 12:30:00,180.42,180.42,179.85,179.89,52800.0,134.9266,134.9266,134.5003,134.5302,52800.0
2014-10-23 12:40:00,179.87,180.14,179.85,180.01,48900.0,134.5153,134.7172,134.5003,134.62,48900.0
2014-10-23 12:50:00,180.02,180.34,180.02,180.31,41700.0,134.6274,134.8667,134.6274,134.8443,41700.0
2014-10-23 13:00:00,180.34,180.43,180.21,180.28,32600.0,134.8667,134.9341,134.7695,134.8219,32600.0
2014-10-23 13:10:00,180.32,180.38,180.22,180.3,14500.0,134.8518,134.8967,134.777,134.8368,14500.0
2014-10-23 13:20:00,180.29,180.35,180.06,180.3,29200.0,134.8294,134.8742,134.6573,134.8368,29200.0
2014-10-23 13:30:00,180.3,180.42,180.16,180.36,17300.0,134.8368,134.9266,134.7321,134.8817,17300.0
2014-10-23 13:40:00,180.34,180.68,180.34,180.66,31600.0,134.8667,135.121,134.8667,135.1061,31600.0
2014-10-23 13:50:00,180.63,180.63,180.45,180.58,14900.0,135.0836,135.0836,134.949,135.0462,14900.0
2014-10-23 14:00:00,180.61,180.61,180.46,180.53,21800.0,135.0687,135.0687,134.9565,135.0088,21800.0
2014-10-23 14:10:00,180.53,180.99,180.53,180.99,27100.0,135.0088,135.3528,135.0088,135.3528,27100.0
2014-10-23 14:20:00,180.98,181.56,180.94,181.53,66700.0,135.3454,135.7791,135.3155,135.7567,66700.0
2014-10-23 14:30:00,181.57,181.63,181.43,181.51,55400.0,135.7866,135.8315,135.6819,135.7417,55400.0
2014-10-23 14:40:00,181.51,181.61,181.21,181.35,37500.0,135.7417,135.8165,135.5174,135.6221,37500.0
2014-10-23 14:50:00,181.36,181.5,180.88,181.02,115700.0,135.6295,135.7342,135.2706,135.3753,115700.0
2014-10-23 15:00:00,181.0,181.14,180.82,180.97,77500.0,135.3603,135.465,135.2257,135.3379,77500.0
2014-10-23 15:10:00,180.95,181.12,180.8,180.93,62700.0,135.3229,135.4501,135.2108,135.308,62700.0
2014-10-23 15:20:00,180.91,181.14,180.81,180.99,67500.0,135.293,135.465,135.2182,135.3528,67500.0
2014-10-23 15:30:00,180.99,181.26,180.93,181.09,79000.0,135.3528,135.5548,135.308,135.4276,79000.0
2014-10-23 15:40:00,181.09,181.09,180.93,180.99,90900.0,135.4276,135.4276,135.308,135.3528,90900.0
2014-10-23 15:50:00,180.99,181.06,180.4,180.57,154300.0,135.3528,135.4052,134.9116,135.0387,154300.0
2014-10-24 09:30:00,181.67,181.76,179.42,180.77,107000.0,135.8614,135.9287,134.1787,135.1883,107000.0
2014-10-24 09:40:00,180.82,180.82,180.31,180.67,87000.0,135.2257,135.2257,134.8443,135.1135,87000.0
2014-10-24 09:50:00,180.61,180.93,180.58,180.81,51500.0,135.0687,135.308,135.0462,135.2182,51500.0
2014-10-24 10:00:00,180.79,181.03,180.61,180.73,77900.0,135.2033,135.3828,135.0687,135.1584,77900.0
2014-10-24 10:10:00,180.71,180.96,180.59,180.81,27700.0,135.1434,135.3304,135.0537,135.2182,27700.0
2014-10-24 10:20:00,180.82,180.94,180.52,180.57,23700.0,135.2257,135.3155,135.0014,135.0387,23700.0
2014-10-24 10:30:00,180.66,181.21,180.66,181.11,15100.0,135.1061,135.5174,135.1061,135.4426,15100.0
2014-10-24 10:40:00,181.13,181.19,180.95,181.17,17000.0,135.4575,135.5024,135.3229,135.4875,17000.0
2014-10-24 10:50:00,181.15,181.25,180.99,181.1,17100.0,135.4725,135.5473,135.3528,135.4351,17100.0
2014-10-24 11:00:00,181.11,181.11,180.45,180.49,26700.0,135.4426,135.4426,134.949,134.9789,26700.0
2014-10-24 11:10:00,180.52,180.88,180.45,180.85,19700.0,135.0014,135.2706,134.949,135.2481,19700.0
2014-10-24 11:20:00,180.87,180.95,180.53,180.58,15100.0,135.2631,135.3229,135.0088,135.0462,15100.0
2014-10-24 11:30:00,180.56,180.88,180.45,180.79,17400.0,135.0313,135.2706,134.949,135.2033,17400.0
2014-10-24 11:40:00,180.85,181.09,180.77,181.05,17700.0,135.2481,135.4276,135.1883,135.3977,17700.0
2014-10-24 11:50:00,181.06,181.07,180.81,180.87,9400.0,135.4052,135.4127,135.2182,135.2631,9400.0
2014-10-24 12:00:00,180.83,180.94,180.71,180.75,8500.0,135.2332,135.3155,135.1434,135.1734,8500.0
2014-10-24 12:10:00,180.77,181.26,180.75,181.1,24100.0,135.1883,135.5548,135.1734,135.4351,24100.0
2014-10-24 12:20:00,181.15,181.17,180.97,180.97,13600.0,135.4725,135.4875,135.3379,135.3379,13600.0
2014-10-24 12:30:00,180.93,181.1,180.93,180.99,8000.0,135.308,135.4351,135.308,135.3528,8000.0
2014-10-24 12:40:00,181.0,181.0,180.66,180.73,11600.0,135.3603,135.3603,135.1061,135.1584,11600.0
2014-10-24 12:50:00,180.73,180.82,180.44,180.82,16800.0,135.1584,135.2257,134.9415,135.2257,16800.0
2014-10-24 13:00:00,180.83,180.83,180.61,180.64,9900.0,135.2332,135.2332,135.0687,135.0911,9900.0
2014-10-24 13:10:00,180.58,180.65,180.3,180.3,12300.0,135.0462,135.0986,134.8368,134.8368,12300.0
2014-10-24 13:20:00,180.34,180.47,180.27,180.47,16400.0,134.8667,134.964,134.8144,134.964,16400.0
2014-10-24 13:30:00,180.47,180.74,180.38,180.74,13500.0,134.964,135.1659,134.8967,135.1659,13500.0
2014-10-24 13:40:00,180.74,180.74,180.57,180.62,9500.0,135.1659,135.1659,135.0387,135.0761,9500.0
2014-10-24 13:50:00,180.62,180.65,180.54,180.59,17000.0,135.0761,135.0986,135.0163,135.0537,17000.0
2014-10-24 14:00:00,180.59,180.68,180.5,180.68,23300.0,135.0537,135.121,134.9864,135.121,23300.0
2014-10-24 14:10:00,180.64,180.66,180.48,180.51,18400.0,135.0911,135.1061,134.9714,134.9939,18400.0
2014-10-24 14:20:00,180.5,180.75,180.48,180.68,21400.0,134.9864,135.1734,134.9714,135.121,21400.0
2014-10-24 14:30:00,180.68,180.86,180.61,180.85,15300.0,135.121,135.2556,135.0687,135.2481,15300.0
2014-10-24 14:40:00,180.89,181.07,180.87,181.07,13500.0,135.2781,135.4127,135.2631,135.4127,13500.0
2014-10-24 14:50:00,181.06,181.17,181.02,181.07,9900.0,135.4052,135.4875,135.3753,135.4127,9900.0
2014-10-24 15:00:00,181.12,181.25,181.02,181.14,58200.0,135.4501,135.5473,135.3753,135.465,58200.0
2014-10-24 15:10:00,181.12,181.22,180.97,181.16,21600.0,135.4501,135.5248,135.3379,135.48,21600.0
2014-10-24 15:20:00,181.14,181.27,181.05,181.14,21800.0,135.465,135.5622,135.3977,135.465,21800.0
2014-10-24 15:30:00,181.16,181.37,181.11,181.3,55700.0,135.48,135.637,135.4426,135.5847,55700.0
2014-10-24 15:40:00,181.31,181.59,181.31,181.37,43900.0,135.5922,135.8016,135.5922,135.637,43900.0
2014-10-24 15:50:00,181.39,181.47,181.25,181.37,80200.0,135.652,135.7118,135.5473,135.637,80200.0
2014-10-27 09:30:00,181.69,181.77,181.0,181.69,40700.0,135.8763,135.9362,135.3603,135.8763,40700.0
2014-10-27 09:40:00,181.69,181.84,181.21,181.21,34100.0,135.8763,135.9885,135.5174,135.5174,34100.0
2014-10-27 09:50:00,181.11,181.13,180.77,181.1,13900.0,135.4426,135.4575,135.1883,135.4351,13900.0
2014-10-27 10:00:00,181.05,181.3,180.7,181.3,18600.0,135.3977,135.5847,135.136,135.5847,18600.0
2014-10-27 10:10:00,181.38,181.75,181.25,181.69,12800.0,135.6445,135.9212,135.5473,135.8763,12800.0
2014-10-27 10:20:00,181.71,181.73,181.62,181.67,7200.0,135.8913,135.9063,135.824,135.8614,7200.0
2014-10-27 10:30:00,181.64,181.68,181.31,181.67,13000.0,135.8389,135.8689,135.5922,135.8614,13000.0
2014-10-27 10:40:00,181.74,182.22,181.74,182.14,24800.0,135.9137,136.2727,135.9137,136.2129,24800.0
2014-10-27 10:50:00,182.1,182.18,181.89,182.0,12000.0,136.183,136.2428,136.0259,136.1082,12000.0
2014-10-27 11:00:00,182.02,182.19,181.9,182.12,12100.0,136.1231,136.2503,136.0334,136.1979,12100.0
2014-10-27 11:10:00,182.2,182.43,182.1,182.21,16300.0,136.2577,136.4297,136.183,136.2652,16300.0
2014-10-27 11:20:00,182.17,182.24,181.95,182.2,18700.0,136.2353,136.2877,136.0708,136.2577,18700.0
2014-10-27 11:30:00,182.2,182.49,182.08,182.18,20500.0,136.2577,136.4746,136.168,136.2428,20500.0
2014-10-27 11:40:00,182.2,182.25,182.04,182.09,6300.0,136.2577,136.2951,136.1381,136.1755,6300.0
2014-10-27 11:50:00,182.02,182.04,181.85,181.85,10100.0,136.1231,136.1381,135.996,135.996,10100.0
2014-10-27 12:00:00,181.83,182.02,181.82,181.91,21400.0,135.981,136.1231,135.9736,136.0409,21400.0
2014-10-27 12:10:00,181.93,182.0,181.75,181.88,6300.0,136.0558,136.1082,135.9212,136.0184,6300.0
2014-10-27 12:20:00,181.94,182.02,181.77,181.84,10800.0,136.0633,136.1231,135.9362,135.9885,10800.0
2014-10-27 12:30:00,181.85,182.09,181.73,182.07,9600.0,135.996,136.1755,135.9063,136.1605,9600.0
2014-10-27 12:40:00,182.02,182.24,181.95,182.09,9700.0,136.1231,136.2877,136.0708,136.1755,9700.0
2014-10-27 12:50:00,182.06,182.13,181.97,182.09,10600.0,136.153,136.2054,136.0857,136.1755,10600.0
2014-10-27 13:00:00,182.1,182.46,182.1,182.36,16400.0,136.183,136.4522,136.183,136.3774,16400.0
2014-10-27 13:10:00,182.4,182.69,182.37,182.61,10800.0,136.4073,136.6242,136.3849,136.5644,10800.0
2014-10-27 13:20:00,182.62,182.63,182.46,182.53,12100.0,136.5718,136.5793,136.4522,136.5045,12100.0
2014-10-27 13:30:00,182.58,182.97,182.56,182.8,14300.0,136.5419,136.8336,136.527,136.7064,14300.0
2014-10-27 13:40:00,182.81,182.86,182.62,182.75,17700.0,136.7139,136.7513,136.5718,136.6691,17700.0
2014-10-27 13:50:00,182.79,182.84,182.69,182.74,11300.0,136.699,136.7364,136.6242,136.6616,11300.0
2014-10-27 14:00:00,182.74,182.8,182.65,182.72,14800.0,136.6616,136.7064,136.5943,136.6466,14800.0
2014-10-27 14:10:00,182.71,182.75,182.52,182.71,12000.0,136.6391,136.6691,136.4971,136.6391,12000.0
2014-10-27 14:20:00,182.7,182.71,182.42,182.51,13200.0,136.6317,136.6391,136.4223,136.4896,13200.0
2014-10-27 14:30:00,182.42,182.64,182.26,182.61,11100.0,136.4223,136.5868,136.3026,136.5644,11100.0
2014-10-27 14:40:00,182.61,182.86,182.6,182.77,14100.0,136.5644,136.7513,136.5569,136.684,14100.0
2014-10-27 14:50:00,182.81,182.82,182.5,182.71,17800.0,136.7139,136.7214,136.4821,136.6391,17800.0
2014-10-27 15:00:00,182.7,182.86,182.68,182.75,19200.0,136.6317,136.7513,136.6167,136.6691,19200.0
2014-10-27 15:10:00,182.75,182.96,182.72,182.94,34300.0,136.6691,136.8261,136.6466,136.8111,34300.0
2014-10-27 15:20:00,182.91,182.99,182.81,182.87,19400.0,136.7887,136.8485,136.7139,136.7588,19400.0
2014-10-27 15:30:00,182.88,183.03,182.82,182.92,51300.0,136.7663,136.8785,136.7214,136.7962,51300.0
2014-10-27 15:40:00,182.91,183.1,182.84,183.04,42600.0,136.7887,136.9308,136.7364,136.8859,42600.0
2014-10-27 15:50:00,183.06,183.09,182.84,182.98,72700.0,136.9009,136.9233,136.7364,136.8411,72700.0
2014-10-28 09:30:00,184.1,184.61,183.76,184.08,60700.0,137.6786,138.0601,137.4244,137.6637,60700.0
2014-10-28 09:40:00,184.06,184.06,183.17,183.22,20400.0,137.6487,137.6487,136.9832,137.0205,20400.0
2014-10-28 09:50:00,183.24,183.86,183.19,183.53,31500.0,137.0355,137.4992,136.9981,137.2524,31500.0
2014-10-28 10:00:00,183.62,184.19,183.6,184.02,71600.0,137.3197,137.746,137.3047,137.6188,71600.0
2014-10-28 10:10:00,184.0,184.3,183.73,183.73,100800.0,137.6039,137.8282,137.4019,137.4019,100800.0
2014-10-28 10:20:00,183.67,183.77,183.48,183.66,60500.0,137.3571,137.4319,137.215,137.3496,60500.0
2014-10-28 10:30:00,183.65,183.69,183.27,183.4,29600.0,137.3421,137.372,137.0579,137.1552,29600.0
2014-10-28 10:40:00,183.37,183.38,182.68,182.85,145300.0,137.1327,137.1402,136.6167,136.7438,145300.0
2014-10-28 10:50:00,182.88,183.11,182.82,182.89,21400.0,136.7663,136.9383,136.7214,136.7738,21400.0
2014-10-28 11:00:00,182.92,183.06,182.88,182.93,20800.0,136.7962,136.9009,136.7663,136.8037,20800.0
2014-10-28 11:10:00,182.95,183.14,182.83,183.01,55200.0,136.8186,136.9607,136.7289,136.8635,55200.0
2014-10-28 11:20:00,183.03,183.21,182.95,183.12,28800.0,136.8785,137.0131,136.8186,136.9458,28800.0
2014-10-28 11:30:00,183.15,183.36,183.02,183.09,22600.0,136.9682,137.1252,136.871,136.9233,22600.0
2014-10-28 11:40:00,183.05,183.24,182.85,182.87,29700.0,136.8934,137.0355,136.7438,136.7588,29700.0
2014-10-28 11:50:00,182.87,183.0,182.73,182.97,21900.0,136.7588,136.856,136.6541,136.8336,21900.0
2014-10-28 12:00:00,182.99,183.2,182.98,183.17,12000.0,136.8485,137.0056,136.8411,136.9832,12000.0
2014-10-28 12:10:00,183.17,183.5,183.17,183.47,12100.0,136.9832,137.2299,136.9832,137.2075,12100.0
2014-10-28 12:20:00,183.48,183.5,183.08,183.12,26000.0,137.215,137.2299,136.9158,136.9458,26000.0
2014-10-28 12:30:00,183.13,183.31,183.0,183.08,17500.0,136.9532,137.0878,136.856,136.9158,17500.0
2014-10-28 12:40:00,183.07,183.13,182.99,183.05,16000.0,136.9084,136.9532,136.8485,136.8934,16000.0
2014-10-28 12:50:00,183.07,183.39,183.07,183.39,45400.0,136.9084,137.1477,136.9084,137.1477,45400.0
2014-10-28 13:00:00,183.38,183.55,183.36,183.46,12300.0,137.1402,137.2673,137.1252,137.2,12300.0
2014-10-28 13:10:00,183.44,183.72,183.44,183.72,12400.0,137.1851,137.3945,137.1851,137.3945,12400.0
2014-10-28 13:20:00,183.73,184.07,183.73,184.07,22400.0,137.4019,137.6562,137.4019,137.6562,22400.0
2014-10-28 13:30:00,184.1,184.34,183.96,184.26,26100.0,137.6786,137.8581,137.574,137.7983,26100.0
2014-10-28 13:40:00,184.27,184.46,184.23,184.39,13000.0,137.8058,137.9479,137.7759,137.8955,13000.0
2014-10-28 13:50:00,184.37,184.44,184.25,184.28,10000.0,137.8806,137.9329,137.7908,137.8133,10000.0
2014-10-28 14:00:00,184.31,184.38,184.18,184.18,9600.0,137.8357,137.888,137.7385,137.7385,9600.0
2014-10-28 14:10:00,184.18,184.29,184.1,184.16,10300.0,137.7385,137.8207,137.6786,137.7235,10300.0
2014-10-28 14:20:00,184.18,184.79,184.15,184.52,44900.0,137.7385,138.1947,137.716,137.9927,44900.0
2014-10-28 14:30:00,184.49,184.56,184.34,184.37,14100.0,137.9703,138.0227,137.8581,137.8806,14100.0
2014-10-28 14:40:00,184.4,184.42,184.2,184.24,19800.0,137.903,137.918,137.7534,137.7833,19800.0
2014-10-28 14:50:00,184.24,184.53,184.19,184.48,15900.0,137.7833,138.0002,137.746,137.9628,15900.0
2014-10-28 15:00:00,184.48,184.99,184.48,184.97,25800.0,137.9628,138.3442,137.9628,138.3293,25800.0
2014-10-28 15:10:00,184.99,185.26,184.91,185.17,60800.0,138.3442,138.5462,138.2844,138.4788,60800.0
2014-10-28 15:20:00,185.18,185.18,184.89,185.07,24600.0,138.4863,138.4863,138.2694,138.4041,24600.0
2014-10-28 15:30:00,185.08,185.43,185.05,185.43,33100.0,138.4115,138.6733,138.3891,138.6733,33100.0
2014-10-28 15:40:00,185.43,185.48,185.25,185.29,93500.0,138.6733,138.7107,138.5387,138.5686,93500.0
2014-10-28 15:50:00,185.29,185.55,185.28,185.52,125000.0,138.5686,138.763,138.5611,138.7406,125000.0
2014-10-29 09:30:00,186.03,186.4,185.09,186.14,44400.0,139.122,139.3987,138.419,139.2043,44400.0
2014-10-29 09:40:00,185.97,186.26,185.46,185.95,32900.0,139.0771,139.294,138.6957,139.0622,32900.0
2014-10-29 09:50:00,186.01,186.6,185.8,186.5,14100.0,139.107,139.5483,138.95,139.4735,14100.0
2014-10-29 10:00:00,186.45,186.66,186.24,186.31,39200.0,139.4361,139.5931,139.279,139.3314,39200.0
2014-10-29 10:10:00,186.34,186.7,186.29,186.65,22500.0,139.3538,139.6231,139.3164,139.5857,22500.0
2014-10-29 10:20:00,186.6,186.66,186.39,186.61,13200.0,139.5483,139.5931,139.3912,139.5557,13200.0
2014-10-29 10:30:00,186.57,186.74,186.19,186.24,46600.0,139.5258,139.653,139.2416,139.279,46600.0
2014-10-29 10:40:00,186.21,186.53,186.09,186.31,51100.0,139.2566,139.4959,139.1669,139.3314,51100.0
2014-10-29 10:50:00,186.32,186.36,185.78,185.97,32600.0,139.3389,139.3688,138.935,139.0771,32600.0
2014-10-29 11:00:00,185.98,186.22,185.9,186.17,24300.0,139.0846,139.2641,139.0248,139.2267,24300.0
2014-10-29 11:10:00,186.15,186.27,185.79,185.92,39300.0,139.2117,139.3015,138.9425,139.0397,39300.0
2014-10-29 11:20:00,185.92,186.39,185.79,186.28,65100.0,139.0397,139.3912,138.9425,139.309,65100.0
2014-10-29 11:30:00,186.31,186.47,186.15,186.41,17600.0,139.3314,139.451,139.2117,139.4062,17600.0
2014-10-29 11:40:00,186.41,186.55,186.37,186.52,11800.0,139.4062,139.5109,139.3763,139.4884,11800.0
2014-10-29 11:50:00,186.54,186.58,186.39,186.53,7800.0,139.5034,139.5333,139.3912,139.4959,7800.0
2014-10-29 12:00:00,186.49,186.49,186.21,186.28,31400.0,139.466,139.466,139.2566,139.309,31400.0
2014-10-29 12:10:00,186.26,186.38,186.11,186.3,21700.0,139.294,139.3837,139.1818,139.3239,21700.0
2014-10-29 12:20:00,186.3,186.3,185.97,186.01,21000.0,139.3239,139.3239,139.0771,139.107,21000.0
2014-10-29 12:30:00,185.98,186.16,185.94,186.12,25700.0,139.0846,139.2192,139.0547,139.1893,25700.0
2014-10-29 12:40:00,186.14,186.17,185.97,186.04,11000.0,139.2043,139.2267,139.0771,139.1295,11000.0
2014-10-29 12:50:00,186.11,186.24,185.96,186.11,15500.0,139.1818,139.279,139.0696,139.1818,15500.0
2014-10-29 13:00:00,186.07,186.17,186.02,186.17,11700.0,139.1519,139.2267,139.1145,139.2267,11700.0
2014-10-29 13:10:00,186.12,186.22,186.02,186.17,15400.0,139.1893,139.2641,139.1145,139.2267,15400.0
2014-10-29 13:20:00,186.16,186.22,186.1,186.21,6700.0,139.2192,139.2641,139.1743,139.2566,6700.0
2014-10-29 13:30:00,186.17,186.33,186.17,186.28,15600.0,139.2267,139.3463,139.2267,139.309,15600.0
2014-10-29 13:40:00,186.27,186.29,186.09,186.29,8800.0,139.3015,139.3164,139.1669,139.3164,8800.0
2014-10-29 13:50:00,186.29,186.29,186.15,186.22,14100.0,139.3164,139.3164,139.2117,139.2641,14100.0
2014-10-29 14:00:00,186.16,186.16,185.18,185.77,38100.0,139.2192,139.2192,138.4863,138.9276,38100.0
2014-10-29 14:10:00,185.82,186.02,184.91,185.23,56000.0,138.9649,139.1145,138.2844,138.5237,56000.0
2014-10-29 14:20:00,185.24,186.03,185.1,185.9,59600.0,138.5312,139.122,138.4265,139.0248,59600.0
2014-10-29 14:30:00,185.9,186.17,185.7,185.81,50100.0,139.0248,139.2267,138.8752,138.9575,50100.0
2014-10-29 14:40:00,185.74,185.96,185.45,185.45,26700.0,138.9051,139.0696,138.6882,138.6882,26700.0
2014-10-29 14:50:00,185.47,185.81,185.34,185.78,35600.0,138.7032,138.9575,138.606,138.935,35600.0
2014-10-29 15:00:00,185.63,185.81,185.29,185.55,46000.0,138.8229,138.9575,138.5686,138.763,46000.0
2014-10-29 15:10:00,185.55,185.96,185.44,185.96,38700.0,138.763,139.0696,138.6808,139.0696,38700.0
2014-10-29 15:20:00,185.97,186.31,185.85,186.23,29200.0,139.0771,139.3314,138.9874,139.2716,29200.0
2014-10-29 15:30:00,186.32,186.78,186.22,186.61,39900.0,139.3389,139.6829,139.2641,139.5557,39900.0
2014-10-29 15:40:00,186.55,186.78,186.43,186.47,38600.0,139.5109,139.6829,139.4211,139.451,38600.0
2014-10-29 15:50:00,186.44,186.54,186.24,186.39,56200.0,139.4286,139.5034,139.279,139.3912,56200.0
2014-10-30 09:30:00,185.96,186.18,184.83,186.18,92900.0,139.0696,139.2342,138.2246,139.2342,92900.0
2014-10-30 09:40:00,186.21,186.67,185.88,186.51,29100.0,139.2566,139.6006,139.0098,139.481,29100.0
2014-10-30 09:50:00,186.49,186.98,186.21,186.26,34200.0,139.466,139.8324,139.2566,139.294,34200.0
2014-10-30 10:00:00,186.22,186.62,186.0,186.53,27300.0,139.2641,139.5632,139.0996,139.4959,27300.0
2014-10-30 10:10:00,186.5,186.71,186.3,186.55,29300.0,139.4735,139.6305,139.3239,139.5109,29300.0
2014-10-30 10:20:00,186.55,186.86,186.47,186.84,12400.0,139.5109,139.7427,139.451,139.7278,12400.0
2014-10-30 10:30:00,186.88,187.24,186.87,186.99,35000.0,139.7577,140.0269,139.7502,139.8399,35000.0
2014-10-30 10:40:00,186.94,187.12,186.73,186.78,8300.0,139.8025,139.9371,139.6455,139.6829,8300.0
2014-10-30 10:50:00,186.72,186.95,186.59,186.86,32600.0,139.638,139.81,139.5408,139.7427,32600.0
2014-10-30 11:00:00,186.89,187.09,186.83,187.07,17300.0,139.7651,139.9147,139.7203,139.8998,17300.0
2014-10-30 11:10:00,187.04,187.28,187.04,187.13,16200.0,139.8773,140.0568,139.8773,139.9446,16200.0
2014-10-30 11:20:00,187.19,187.29,186.94,186.94,11400.0,139.9895,140.0643,139.8025,139.8025,11400.0
2014-10-30 11:30:00,186.95,187.22,186.9,187.05,18100.0,139.81,140.0119,139.7726,139.8848,18100.0
2014-10-30 11:40:00,187.06,187.64,187.06,187.64,10800.0,139.8923,140.326,139.8923,140.326,10800.0
2014-10-30 11:50:00,187.56,187.67,187.34,187.66,20300.0,140.2662,140.3485,140.1017,140.341,20300.0
2014-10-30 12:00:00,187.67,187.85,187.58,187.71,22200.0,140.3485,140.4831,140.2812,140.3784,22200.0
2014-10-30 12:10:00,187.73,187.79,187.44,187.44,19500.0,140.3933,140.4382,140.1765,140.1765,19500.0
2014-10-30 12:20:00,187.5,187.75,187.47,187.55,25600.0,140.2213,140.4083,140.1989,140.2587,25600.0
2014-10-30 12:30:00,187.56,187.81,187.56,187.73,24400.0,140.2662,140.4532,140.2662,140.3933,24400.0
2014-10-30 12:40:00,187.8,187.9,187.69,187.7,14800.0,140.4457,140.5205,140.3634,140.3709,14800.0
2014-10-30 12:50:00,187.73,187.94,187.71,187.78,16700.0,140.3933,140.5504,140.3784,140.4307,16700.0
2014-10-30 13:00:00,187.79,187.87,187.55,187.8,18400.0,140.4382,140.498,140.2587,140.4457,18400.0
2014-10-30 13:10:00,187.8,188.62,187.8,188.46,22900.0,140.4457,141.0589,140.4457,140.9393,22900.0
2014-10-30 13:20:00,188.47,188.69,188.27,188.49,18500.0,140.9467,141.1113,140.7972,140.9617,18500.0
2014-10-30 13:30:00,188.46,188.69,188.46,188.68,7600.0,140.9393,141.1113,140.9393,141.1038,7600.0
2014-10-30 13:40:00,188.74,189.13,188.62,189.13,68200.0,141.1487,141.4403,141.0589,141.4403,68200.0
2014-10-30 13:50:00,189.13,189.2,188.85,189.15,28000.0,141.4403,141.4927,141.2309,141.4553,28000.0
2014-10-30 14:00:00,189.1,189.51,189.1,189.45,59900.0,141.4179,141.7245,141.4179,141.6796,59900.0
2014-10-30 14:10:00,189.44,189.57,189.03,189.21,42700.0,141.6722,141.7694,141.3655,141.5001,42700.0
2014-10-30 14:20:00,189.15,189.35,188.83,189.2,110200.0,141.4553,141.6048,141.216,141.4927,110200.0
2014-10-30 14:30:00,189.14,189.62,189.09,189.22,49700.0,141.4478,141.8068,141.4104,141.5076,49700.0
2014-10-30 14:40:00,189.16,189.23,188.9,188.94,18100.0,141.4628,141.5151,141.2683,141.2982,18100.0
2014-10-30 14:50:00,188.9,188.9,188.23,188.3,20000.0,141.2683,141.2683,140.7673,140.8196,20000.0
2014-10-30 15:00:00,188.31,188.69,188.31,188.66,29400.0,140.8271,141.1113,140.8271,141.0888,29400.0
2014-10-30 15:10:00,188.66,188.93,188.61,188.62,43800.0,141.0888,141.2908,141.0514,141.0589,43800.0
2014-10-30 15:20:00,188.59,188.73,188.47,188.71,31300.0,141.0365,141.1412,140.9467,141.1262,31300.0
2014-10-30 15:30:00,188.75,188.98,188.66,188.89,33800.0,141.1561,141.3281,141.0888,141.2608,33800.0
2014-10-30 15:40:00,188.92,189.03,188.75,189.02,46300.0,141.2833,141.3655,141.1561,141.3581,46300.0
2014-10-30 15:50:00,188.99,189.34,188.99,189.31,64000.0,141.3356,141.5974,141.3356,141.5749,64000.0
2014-10-31 09:30:00,191.4,191.92,190.5,191.02,78300.0,143.1379,143.5268,142.4649,142.8538,78300.0
2014-10-31 09:40:00,191.2,191.48,190.27,190.89,25600.0,142.9884,143.1978,142.2929,142.7565,25600.0
2014-10-31 09:50:00,191.03,191.38,190.74,191.27,32100.0,142.8612,143.123,142.6444,143.0407,32100.0
2014-10-31 10:00:00,191.27,191.27,190.52,190.6,28200.0,143.0407,143.0407,142.4798,142.5397,28200.0
2014-10-31 10:10:00,190.52,191.59,190.47,191.45,24900.0,142.4798,143.28,142.4424,143.1753,24900.0
2014-10-31 10:20:00,191.46,191.62,191.24,191.4,23400.0,143.1828,143.3025,143.0183,143.1379,23400.0
2014-10-31 10:30:00,191.39,191.57,191.08,191.11,25200.0,143.1305,143.2651,142.8986,142.9211,25200.0
2014-10-31 10:40:00,191.06,191.34,190.83,191.21,25100.0,142.8837,143.0931,142.7117,142.9958,25100.0
2014-10-31 10:50:00,191.16,191.68,191.12,191.46,24800.0,142.9584,143.3473,142.9285,143.1828,24800.0
2014-10-31 11:00:00,191.39,191.75,191.21,191.64,27900.0,143.1305,143.3997,142.9958,143.3174,27900.0
2014-10-31 11:10:00,191.65,191.92,191.58,191.78,22300.0,143.3249,143.5268,143.2725,143.4221,22300.0
2014-10-31 11:20:00,191.77,191.77,191.28,191.42,21000.0,143.4146,143.4146,143.0482,143.1529,21000.0
2014-10-31 11:30:00,191.45,191.53,191.26,191.39,35100.0,143.1753,143.2352,143.0332,143.1305,35100.0
2014-10-31 11:40:00,191.4,191.4,190.93,190.93,18800.0,143.1379,143.1379,142.7864,142.7864,18800.0
2014-10-31 11:50:00,190.92,190.93,190.68,190.86,19100.0,142.779,142.7864,142.5995,142.7341,19100.0
2014-10-31 12:00:00,190.82,190.87,190.53,190.53,8100.0,142.7042,142.7416,142.4873,142.4873,8100.0
2014-10-31 12:10:00,190.56,190.56,190.38,190.4,11600.0,142.5097,142.5097,142.3751,142.3901,11600.0
2014-10-31 12:20:00,190.4,190.7,190.34,190.66,10000.0,142.3901,142.6144,142.3452,142.5845,10000.0
2014-10-31 12:30:00,190.64,190.95,190.63,190.65,9100.0,142.5696,142.8014,142.5621,142.577,9100.0
2014-10-31 12:40:00,190.64,190.75,190.51,190.65,17900.0,142.5696,142.6518,142.4723,142.577,17900.0
2014-10-31 12:50:00,190.66,191.0,190.66,190.9,22500.0,142.5845,142.8388,142.5845,142.764,22500.0
2014-10-31 13:00:00,190.93,190.95,190.63,190.67,27800.0,142.7864,142.8014,142.5621,142.592,27800.0
2014-10-31 13:10:00,190.64,190.81,190.64,190.76,11100.0,142.5696,142.6967,142.5696,142.6593,11100.0
2014-10-31 13:20:00,190.73,190.84,190.64,190.68,11500.0,142.6369,142.7191,142.5696,142.5995,11500.0
2014-10-31 13:30:00,190.7,190.74,190.55,190.64,26200.0,142.6144,142.6444,142.5023,142.5696,26200.0
2014-10-31 13:40:00,190.6,190.7,190.57,190.69,13700.0,142.5397,142.6144,142.5172,142.607,13700.0
2014-10-31 13:50:00,190.71,190.71,190.45,190.48,49100.0,142.6219,142.6219,142.4275,142.4499,49100.0
2014-10-31 14:00:00,190.47,190.52,190.36,190.43,14000.0,142.4424,142.4798,142.3602,142.4125,14000.0
2014-10-31 14:10:00,190.41,190.53,190.39,190.5,13200.0,142.3976,142.4873,142.3826,142.4649,13200.0
2014-10-31 14:20:00,190.51,190.51,190.23,190.33,22200.0,142.4723,142.4723,142.263,142.3377,22200.0
2014-10-31 14:30:00,190.34,190.41,190.15,190.27,13900.0,142.3452,142.3976,142.2031,142.2929,13900.0
2014-10-31 14:40:00,190.27,190.33,189.95,189.95,10300.0,142.2929,142.3377,142.0536,142.0536,10300.0
2014-10-31 14:50:00,189.97,190.08,189.89,189.97,17700.0,142.0685,142.1508,142.0087,142.0685,17700.0
2014-10-31 15:00:00,190.0,190.02,189.84,189.87,28000.0,142.0909,142.1059,141.9713,141.9937,28000.0
2014-10-31 15:10:00,189.85,189.87,189.66,189.78,16800.0,141.9788,141.9937,141.8367,141.9264,16800.0
2014-10-31 15:20:00,189.78,190.28,189.78,190.17,21400.0,141.9264,142.3003,141.9264,142.2181,21400.0
2014-10-31 15:30:00,190.17,190.21,190.04,190.06,30900.0,142.2181,142.248,142.1209,142.1358,30900.0
2014-10-31 15:40:00,190.07,190.33,190.03,190.33,58300.0,142.1433,142.3377,142.1134,142.3377,58300.0
2014-10-31 15:50:00,190.34,190.67,190.28,190.49,141500.0,142.3452,142.592,142.3003,142.4574,141500.0
2014-11-03 09:30:00,191.3,191.93,190.05,190.58,54000.0,143.0631,143.5343,142.1283,142.5247,54000.0
2014-11-03 09:40:00,190.68,190.7,190.07,190.16,19700.0,142.5995,142.6144,142.1433,142.2106,19700.0
2014-11-03 09:50:00,190.26,191.07,190.26,190.39,30000.0,142.2854,142.8911,142.2854,142.3826,30000.0
2014-11-03 10:00:00,190.45,190.8,189.84,189.84,24100.0,142.4275,142.6892,141.9713,141.9713,24100.0
2014-11-03 10:10:00,189.92,190.23,189.17,189.17,44800.0,142.0311,142.263,141.4702,141.4702,44800.0
2014-11-03 10:20:00,189.17,189.57,189.0,189.57,31500.0,141.4702,141.7694,141.3431,141.7694,31500.0
2014-11-03 10:30:00,189.49,189.61,189.32,189.38,19500.0,141.7095,141.7993,141.5824,141.6273,19500.0
2014-11-03 10:40:00,189.37,189.37,188.94,188.97,21700.0,141.6198,141.6198,141.2982,141.3207,21700.0
2014-11-03 10:50:00,188.92,189.32,188.67,189.29,30900.0,141.2833,141.5824,141.0963,141.56,30900.0
2014-11-03 11:00:00,189.29,189.42,189.04,189.04,28800.0,141.56,141.6572,141.373,141.373,28800.0
2014-11-03 11:10:00,189.07,189.07,188.72,188.79,24400.0,141.3954,141.3954,141.1337,141.1861,24400.0
2014-11-03 11:20:00,188.81,188.97,188.63,188.93,24300.0,141.201,141.3207,141.0664,141.2908,24300.0
2014-11-03 11:30:00,188.94,189.19,188.75,189.03,38100.0,141.2982,141.4852,141.1561,141.3655,38100.0
2014-11-03 11:40:00,189.07,189.3,189.07,189.13,14200.0,141.3954,141.5675,141.3954,141.4403,14200.0
2014-11-03 11:50:00,189.1,189.42,189.05,189.42,20300.0,141.4179,141.6572,141.3805,141.6572,20300.0
2014-11-03 12:00:00,189.43,189.62,189.24,189.62,11100.0,141.6647,141.8068,141.5226,141.8068,11100.0
2014-11-03 12:10:00,189.6,189.61,189.17,189.39,11000.0,141.7918,141.7993,141.4702,141.6348,11000.0
2014-11-03 12:20:00,189.42,189.69,189.39,189.69,6700.0,141.6572,141.8591,141.6348,141.8591,6700.0
2014-11-03 12:30:00,189.75,189.86,189.67,189.72,8900.0,141.904,141.9862,141.8442,141.8815,8900.0
2014-11-03 12:40:00,189.71,189.91,189.65,189.91,15100.0,141.8741,142.0236,141.8292,142.0236,15100.0
2014-11-03 12:50:00,189.9,190.17,189.8,189.99,11900.0,142.0162,142.2181,141.9414,142.0835,11900.0
2014-11-03 13:00:00,189.94,190.07,189.91,189.98,7300.0,142.0461,142.1433,142.0236,142.076,7300.0
2014-11-03 13:10:00,190.03,190.17,189.92,190.15,5900.0,142.1134,142.2181,142.0311,142.2031,5900.0
2014-11-03 13:20:00,190.16,190.19,190.05,190.13,6100.0,142.2106,142.233,142.1283,142.1882,6100.0
2014-11-03 13:30:00,190.16,190.33,190.16,190.26,7000.0,142.2106,142.3377,142.2106,142.2854,7000.0
2014-11-03 13:40:00,190.24,190.3,190.19,190.25,5800.0,142.2704,142.3153,142.233,142.2779,5800.0
2014-11-03 13:50:00,190.25,190.37,190.22,190.34,6900.0,142.2779,142.3677,142.2555,142.3452,6900.0
2014-11-03 14:00:00,190.36,190.44,190.21,190.28,18000.0,142.3602,142.42,142.248,142.3003,18000.0
2014-11-03 14:10:00,190.3,190.45,190.25,190.39,9900.0,142.3153,142.4275,142.2779,142.3826,9900.0
2014-11-03 14:20:00,190.37,190.66,190.37,190.47,12000.0,142.3677,142.5845,142.3677,142.4424,12000.0
2014-11-03 14:30:00,190.44,190.44,190.16,190.23,12900.0,142.42,142.42,142.2106,142.263,12900.0
2014-11-03 14:40:00,190.27,190.33,190.14,190.26,8000.0,142.2929,142.3377,142.1956,142.2854,8000.0
2014-11-03 14:50:00,190.29,190.42,190.25,190.32,8900.0,142.3078,142.405,142.2779,142.3303,8900.0
2014-11-03 15:00:00,190.31,190.46,190.31,190.46,9000.0,142.3228,142.435,142.3228,142.435,9000.0
2014-11-03 15:10:00,190.46,190.7,190.43,190.56,32400.0,142.435,142.6144,142.4125,142.5097,32400.0
2014-11-03 15:20:00,190.55,190.66,190.31,190.38,30300.0,142.5023,142.5845,142.3228,142.3751,30300.0
2014-11-03 15:30:00,190.38,190.66,190.38,190.51,27900.0,142.3751,142.5845,142.3751,142.4723,27900.0
2014-11-03 15:40:00,190.53,190.73,190.42,190.47,34400.0,142.4873,142.6369,142.405,142.4424,34400.0
2014-11-03 15:50:00,190.48,190.79,190.43,190.71,55600.0,142.4499,142.6817,142.4125,142.6219,55600.0
2014-11-04 09:30:00,190.84,192.39,190.46,192.19,55100.0,142.7191,143.8783,142.435,143.7287,55100.0
2014-11-04 09:40:00,192.17,192.7,192.17,192.7,37600.0,143.7138,144.1101,143.7138,144.1101,37600.0
2014-11-04 09:50:00,192.65,192.89,192.38,192.63,21700.0,144.0727,144.2522,143.8708,144.0578,21700.0
2014-11-04 10:00:00,192.55,192.92,192.5,192.83,96100.0,143.998,144.2747,143.9606,144.2074,96100.0
2014-11-04 10:10:00,192.78,192.94,192.21,192.27,47400.0,144.17,144.2896,143.7437,143.7886,47400.0
2014-11-04 10:20:00,192.21,192.33,191.73,191.76,29900.0,143.7437,143.8334,143.3847,143.4072,29900.0
2014-11-04 10:30:00,191.73,191.93,191.62,191.87,44600.0,143.3847,143.5343,143.3025,143.4894,44600.0
2014-11-04 10:40:00,191.87,192.14,191.78,191.91,95000.0,143.4894,143.6913,143.4221,143.5193,95000.0
2014-11-04 10:50:00,191.95,192.0,191.17,191.2,79600.0,143.5492,143.5866,142.9659,142.9884,79600.0
2014-11-04 11:00:00,191.19,191.19,190.29,190.36,45600.0,142.9809,142.9809,142.3078,142.3602,45600.0
2014-11-04 11:10:00,190.4,191.01,190.4,190.88,34800.0,142.3901,142.8463,142.3901,142.7491,34800.0
2014-11-04 11:20:00,190.83,191.09,190.51,191.07,37100.0,142.7117,142.9061,142.4723,142.8911,37100.0
2014-11-04 11:30:00,191.09,191.2,191.06,191.16,11600.0,142.9061,142.9884,142.8837,142.9584,11600.0
2014-11-04 11:40:00,191.18,191.26,190.87,191.06,28500.0,142.9734,143.0332,142.7416,142.8837,28500.0
2014-11-04 11:50:00,191.12,191.39,191.06,191.39,13100.0,142.9285,143.1305,142.8837,143.1305,13100.0
2014-11-04 12:00:00,191.33,191.8,191.28,191.6,11900.0,143.0856,143.4371,143.0482,143.2875,11900.0
2014-11-04 12:10:00,191.63,191.71,191.47,191.52,20500.0,143.3099,143.3698,143.1903,143.2277,20500.0
2014-11-04 12:20:00,191.56,191.78,191.52,191.63,36100.0,143.2576,143.4221,143.2277,143.3099,36100.0
2014-11-04 12:30:00,191.64,191.77,191.25,191.31,25300.0,143.3174,143.4146,143.0258,143.0706,25300.0
2014-11-04 12:40:00,191.29,191.6,191.23,191.36,21600.0,143.0557,143.2875,143.0108,143.108,21600.0
2014-11-04 12:50:00,191.36,191.5,191.2,191.24,32900.0,143.108,143.2127,142.9884,143.0183,32900.0
2014-11-04 13:00:00,191.27,191.36,191.09,191.31,22800.0,143.0407,143.108,142.9061,143.0706,22800.0
2014-11-04 13:10:00,191.32,191.41,191.2,191.2,28400.0,143.0781,143.1454,142.9884,142.9884,28400.0
2014-11-04 13:20:00,191.2,191.2,191.03,191.07,7100.0,142.9884,142.9884,142.8612,142.8911,7100.0
2014-11-04 13:30:00,191.09,191.13,190.9,190.9,10700.0,142.9061,142.936,142.764,142.764,10700.0
2014-11-04 13:40:00,190.92,191.23,190.92,191.23,18400.0,142.779,143.0108,142.779,143.0108,18400.0
2014-11-04 13:50:00,191.25,191.64,191.25,191.61,13800.0,143.0258,143.3174,143.0258,143.295,13800.0
2014-11-04 14:00:00,191.59,191.59,191.26,191.36,12800.0,143.28,143.28,143.0332,143.108,12800.0
2014-11-04 14:10:00,191.38,191.45,191.22,191.3,21500.0,143.123,143.1753,143.0033,143.0631,21500.0
2014-11-04 14:20:00,191.35,191.37,191.05,191.05,37600.0,143.1005,143.1155,142.8762,142.8762,37600.0
2014-11-04 14:30:00,191.06,191.2,190.95,191.06,34000.0,142.8837,142.9884,142.8014,142.8837,34000.0
2014-11-04 14:40:00,191.03,191.04,190.82,190.99,28800.0,142.8612,142.8687,142.7042,142.8313,28800.0
2014-11-04 14:50:00,190.99,191.16,190.4,191.1,39700.0,142.8313,142.9584,142.3901,142.9136,39700.0
2014-11-04 15:00:00,191.12,191.16,190.85,190.88,17000.0,142.9285,142.9584,142.7266,142.7491,17000.0
2014-11-04 15:10:00,190.89,191.03,190.8,190.98,22700.0,142.7565,142.8612,142.6892,142.8238,22700.0
2014-11-04 15:20:00,190.98,191.1,190.67,190.81,22500.0,142.8238,142.9136,142.592,142.6967,22500.0
2014-11-04 15:30:00,190.82,190.95,190.69,190.76,21100.0,142.7042,142.8014,142.607,142.6593,21100.0
2014-11-04 15:40:00,190.76,191.02,190.73,190.83,39100.0,142.6593,142.8538,142.6369,142.7117,39100.0
2014-11-04 15:50:00,190.84,190.86,190.72,190.76,77300.0,142.7191,142.7341,142.6294,142.6593,77300.0
2014-11-05 09:30:00,192.19,192.34,190.59,190.8,56500.0,143.7287,143.8409,142.5322,142.6892,56500.0
2014-11-05 09:40:00,190.62,191.11,190.55,190.78,29000.0,142.5546,142.9211,142.5023,142.6743,29000.0
2014-11-05 09:50:00,191.01,191.05,190.4,190.53,27100.0,142.8463,142.8762,142.3901,142.4873,27100.0
2014-11-05 10:00:00,190.49,190.56,189.91,190.27,55400.0,142.4574,142.5097,142.0236,142.2929,55400.0
2014-11-05 10:10:00,190.26,190.37,190.14,190.28,26400.0,142.2854,142.3677,142.1956,142.3003,26400.0
2014-11-05 10:20:00,190.25,190.29,189.1,189.3,42800.0,142.2779,142.3078,141.4179,141.5675,42800.0
2014-11-05 10:30:00,189.29,189.45,188.64,188.94,51300.0,141.56,141.6796,141.0739,141.2982,51300.0
2014-11-05 10:40:00,188.9,188.9,188.28,188.51,69900.0,141.2683,141.2683,140.8046,140.9767,69900.0
2014-11-05 10:50:00,188.44,188.85,188.41,188.73,62500.0,140.9243,141.2309,140.9019,141.1412,62500.0
2014-11-05 11:00:00,188.81,189.47,188.77,189.34,39200.0,141.201,141.6946,141.1711,141.5974,39200.0
2014-11-05 11:10:00,189.39,189.45,189.19,189.26,26600.0,141.6348,141.6796,141.4852,141.5375,26600.0
2014-11-05 11:20:00,189.2,189.36,188.92,189.07,62400.0,141.4927,141.6123,141.2833,141.3954,62400.0
2014-11-05 11:30:00,189.04,189.23,188.78,188.81,67700.0,141.373,141.5151,141.1786,141.201,67700.0
2014-11-05 11:40:00,188.87,189.03,188.55,188.55,47300.0,141.2459,141.3655,141.0066,141.0066,47300.0
2014-11-05 11:50:00,188.59,188.95,188.53,188.92,41700.0,141.0365,141.3057,140.9916,141.2833,41700.0
2014-11-05 12:00:00,188.9,189.02,188.83,188.92,17300.0,141.2683,141.3581,141.216,141.2833,17300.0
2014-11-05 12:10:00,188.95,189.03,188.86,188.9,16300.0,141.3057,141.3655,141.2384,141.2683,16300.0
2014-11-05 12:20:00,188.94,188.95,188.6,188.7,43300.0,141.2982,141.3057,141.044,141.1187,43300.0
2014-11-05 12:30:00,188.69,188.89,188.52,188.85,15600.0,141.1113,141.2608,140.9841,141.2309,15600.0
2014-11-05 12:40:00,188.84,189.0,188.74,188.98,16000.0,141.2234,141.3431,141.1487,141.3281,16000.0
2014-11-05 12:50:00,189.0,189.06,188.93,189.01,23700.0,141.3431,141.388,141.2908,141.3506,23700.0
2014-11-05 13:00:00,189.02,189.09,188.92,189.05,42300.0,141.3581,141.4104,141.2833,141.3805,42300.0
2014-11-05 13:10:00,189.06,189.45,189.03,189.17,34200.0,141.388,141.6796,141.3655,141.4702,34200.0
2014-11-05 13:20:00,189.14,189.16,188.93,188.99,15900.0,141.4478,141.4628,141.2908,141.3356,15900.0
2014-11-05 13:30:00,189.0,189.09,188.91,188.91,14100.0,141.3431,141.4104,141.2758,141.2758,14100.0
2014-11-05 13:40:00,188.9,188.92,188.51,188.68,18000.0,141.2683,141.2833,140.9767,141.1038,18000.0
2014-11-05 13:50:00,188.69,188.8,188.56,188.7,16800.0,141.1113,141.1935,141.014,141.1187,16800.0
2014-11-05 14:00:00,188.66,188.86,188.63,188.71,24900.0,141.0888,141.2384,141.0664,141.1262,24900.0
2014-11-05 14:10:00,188.74,189.04,188.73,189.03,20300.0,141.1487,141.373,141.1412,141.3655,20300.0
2014-11-05 14:20:00,189.07,189.32,189.03,189.17,13500.0,141.3954,141.5824,141.3655,141.4702,13500.0
2014-11-05 14:30:00,189.17,189.54,189.14,189.46,28100.0,141.4702,141.7469,141.4478,141.6871,28100.0
2014-11-05 14:40:00,189.46,189.66,189.32,189.63,14200.0,141.6871,141.8367,141.5824,141.8142,14200.0
2014-11-05 14:50:00,189.62,189.85,189.54,189.85,20800.0,141.8068,141.9788,141.7469,141.9788,20800.0
2014-11-05 15:00:00,189.84,189.9,189.7,189.83,21500.0,141.9713,142.0162,141.8666,141.9638,21500.0
2014-11-05 15:10:00,189.81,189.9,189.72,189.73,24200.0,141.9489,142.0162,141.8815,141.889,24200.0
2014-11-05 15:20:00,189.75,189.8,189.57,189.7,19700.0,141.904,141.9414,141.7694,141.8666,19700.0
2014-11-05 15:30:00,189.67,189.97,189.64,189.89,35300.0,141.8442,142.0685,141.8217,142.0087,35300.0
2014-11-05 15:40:00,189.89,190.0,189.67,189.87,56300.0,142.0087,142.0909,141.8442,141.9937,56300.0
2014-11-05 15:50:00,189.86,189.99,189.62,189.74,94800.0,141.9862,142.0835,141.8068,141.8965,94800.0
2014-11-06 09:30:00,190.0,190.47,189.51,189.62,50000.0,142.0909,142.4424,141.7245,141.8068,50000.0
2014-11-06 09:40:00,189.54,190.35,189.28,190.31,20400.0,141.7469,142.3527,141.5525,142.3228,20400.0
2014-11-06 09:50:00,190.38,190.38,189.69,189.86,14900.0,142.3751,142.3751,141.8591,141.9862,14900.0
2014-11-06 10:00:00,189.96,189.96,189.47,189.77,20000.0,142.061,142.061,141.6946,141.9189,20000.0
2014-11-06 10:10:00,189.73,189.74,189.08,189.22,35700.0,141.889,141.8965,141.4029,141.5076,35700.0
2014-11-06 10:20:00,189.21,189.68,189.17,189.54,29800.0,141.5001,141.8516,141.4702,141.7469,29800.0
2014-11-06 10:30:00,189.5,189.97,189.23,189.86,33600.0,141.717,142.0685,141.5151,141.9862,33600.0
2014-11-06 10:40:00,189.83,190.07,189.7,189.97,14700.0,141.9638,142.1433,141.8666,142.0685,14700.0
2014-11-06 10:50:00,189.89,189.89,189.72,189.82,33000.0,142.0087,142.0087,141.8815,141.9563,33000.0
2014-11-06 11:00:00,189.8,190.03,189.73,190.02,16500.0,141.9414,142.1134,141.889,142.1059,16500.0
2014-11-06 11:10:00,190.0,190.13,189.82,190.09,16700.0,142.0909,142.1882,141.9563,142.1583,16700.0
2014-11-06 11:20:00,190.08,190.41,190.02,190.2,23400.0,142.1508,142.3976,142.1059,142.2405,23400.0
2014-11-06 11:30:00,190.19,190.28,189.83,190.06,41500.0,142.233,142.3003,141.9638,142.1358,41500.0
2014-11-06 11:40:00,190.09,190.39,190.05,190.21,9200.0,142.1583,142.3826,142.1283,142.248,9200.0
2014-11-06 11:50:00,190.22,190.3,190.08,190.19,16100.0,142.2555,142.3153,142.1508,142.233,16100.0
2014-11-06 12:00:00,190.21,190.29,189.84,189.86,19800.0,142.248,142.3078,141.9713,141.9862,19800.0
2014-11-06 12:10:00,189.86,190.13,189.82,190.0,16400.0,141.9862,142.1882,141.9563,142.0909,16400.0
2014-11-06 12:20:00,190.0,190.02,189.89,189.92,8100.0,142.0909,142.1059,142.0087,142.0311,8100.0
2014-11-06 12:30:00,189.93,190.03,189.89,189.91,11500.0,142.0386,142.1134,142.0087,142.0236,11500.0
2014-11-06 12:40:00,189.9,190.03,189.85,189.98,17600.0,142.0162,142.1134,141.9788,142.076,17600.0
2014-11-06 12:50:00,189.97,190.0,189.83,189.94,6400.0,142.0685,142.0909,141.9638,142.0461,6400.0
2014-11-06 13:00:00,189.96,190.0,189.85,189.88,7300.0,142.061,142.0909,141.9788,142.0012,7300.0
2014-11-06 13:10:00,189.91,190.04,189.91,189.91,3000.0,142.0236,142.1209,142.0236,142.0236,3000.0
2014-11-06 13:20:00,189.95,190.01,189.84,189.91,28900.0,142.0536,142.0984,141.9713,142.0236,28900.0
2014-11-06 13:30:00,189.93,190.01,189.92,190.0,6400.0,142.0386,142.0984,142.0311,142.0909,6400.0
2014-11-06 13:40:00,189.99,190.05,189.85,189.9,10300.0,142.0835,142.1283,141.9788,142.0162,10300.0
2014-11-06 13:50:00,189.96,189.96,189.82,189.9,20000.0,142.061,142.061,141.9563,142.0162,20000.0
2014-11-06 14:00:00,189.92,189.92,189.57,189.57,11300.0,142.0311,142.0311,141.7694,141.7694,11300.0
2014-11-06 14:10:00,189.62,189.8,189.62,189.8,7600.0,141.8068,141.9414,141.8068,141.9414,7600.0
2014-11-06 14:20:00,189.84,189.96,189.79,189.84,6600.0,141.9713,142.061,141.9339,141.9713,6600.0
2014-11-06 14:30:00,189.85,189.98,189.75,189.8,8800.0,141.9788,142.076,141.904,141.9414,8800.0
2014-11-06 14:40:00,189.85,190.0,189.81,189.95,10300.0,141.9788,142.0909,141.9489,142.0536,10300.0
2014-11-06 14:50:00,189.97,190.0,189.91,190.0,8700.0,142.0685,142.0909,142.0236,142.0909,8700.0
2014-11-06 15:00:00,189.99,190.0,189.77,189.83,11500.0,142.0835,142.0909,141.9189,141.9638,11500.0
2014-11-06 15:10:00,189.83,189.94,189.74,189.83,15800.0,141.9638,142.0461,141.8965,141.9638,15800.0
2014-11-06 15:20:00,189.83,189.92,189.79,189.9,11800.0,141.9638,142.0311,141.9339,142.0162,11800.0
2014-11-06 15:30:00,189.91,190.0,189.79,189.95,18700.0,142.0236,142.0909,141.9339,142.0536,18700.0
2014-11-06 15:40:00,189.94,190.04,189.89,190.0,31900.0,142.0461,142.1209,142.0087,142.0909,31900.0
2014-11-06 15:50:00,190.01,190.02,189.76,189.87,55900.0,142.0984,142.1059,141.9115,141.9937,55900.0
2014-11-07 09:30:00,189.38,189.41,188.09,188.12,47600.0,141.6273,141.6497,140.6626,140.685,47600.0
2014-11-07 09:40:00,188.1,188.14,187.42,187.5,43000.0,140.67,140.7,140.1615,140.2213,43000.0
2014-11-07 09:50:00,187.5,187.53,186.3,186.49,59400.0,140.2213,140.2438,139.3239,139.466,59400.0
2014-11-07 10:00:00,186.48,186.7,185.63,186.07,92700.0,139.4585,139.6231,138.8229,139.1519,92700.0
2014-11-07 10:10:00,186.13,186.52,186.13,186.31,79400.0,139.1968,139.4884,139.1968,139.3314,79400.0
2014-11-07 10:20:00,186.27,186.37,185.91,186.06,52900.0,139.3015,139.3763,139.0323,139.1444,52900.0
2014-11-07 10:30:00,186.05,186.21,185.51,186.21,43300.0,139.137,139.2566,138.7331,139.2566,43300.0
2014-11-07 10:40:00,186.2,186.58,186.1,186.21,43200.0,139.2491,139.5333,139.1743,139.2566,43200.0
2014-11-07 10:50:00,186.27,186.69,186.26,186.61,28200.0,139.3015,139.6156,139.294,139.5557,28200.0
2014-11-07 11:00:00,186.57,186.79,186.44,186.53,51600.0,139.5258,139.6904,139.4286,139.4959,51600.0
2014-11-07 11:10:00,186.53,186.64,186.11,186.12,39700.0,139.4959,139.5782,139.1818,139.1893,39700.0
2014-11-07 11:20:00,186.13,186.14,185.95,185.96,51000.0,139.1968,139.2043,139.0622,139.0696,51000.0
2014-11-07 11:30:00,185.96,186.12,185.84,186.07,32500.0,139.0696,139.1893,138.9799,139.1519,32500.0
2014-11-07 11:40:00,186.1,186.11,186.0,186.0,24000.0,139.1743,139.1818,139.0996,139.0996,24000.0
2014-11-07 11:50:00,185.99,186.03,185.91,185.97,24600.0,139.0921,139.122,139.0323,139.0771,24600.0
2014-11-07 12:00:00,185.93,185.93,185.6,185.6,41200.0,139.0472,139.0472,138.8004,138.8004,41200.0
2014-11-07 12:10:00,185.6,185.71,185.5,185.68,48800.0,138.8004,138.8827,138.7256,138.8602,48800.0
2014-11-07 12:20:00,185.7,185.8,185.04,185.24,109200.0,138.8752,138.95,138.3816,138.5312,109200.0
2014-11-07 12:30:00,185.25,185.27,184.91,184.94,118200.0,138.5387,138.5536,138.2844,138.3068,118200.0
2014-11-07 12:40:00,184.96,185.71,184.96,185.67,60000.0,138.3218,138.8827,138.3218,138.8528,60000.0
2014-11-07 12:50:00,185.69,185.85,185.66,185.85,35800.0,138.8677,138.9874,138.8453,138.9874,35800.0
2014-11-07 13:00:00,185.86,186.27,185.84,186.22,31100.0,138.9949,139.3015,138.9799,139.2641,31100.0
2014-11-07 13:10:00,186.21,186.47,186.06,186.24,77900.0,139.2566,139.451,139.1444,139.279,77900.0
2014-11-07 13:20:00,186.27,186.68,186.27,186.52,34200.0,139.3015,139.6081,139.3015,139.4884,34200.0
2014-11-07 13:30:00,186.51,186.51,186.01,186.05,28100.0,139.481,139.481,139.107,139.137,28100.0
2014-11-07 13:40:00,186.09,186.15,185.79,185.93,40100.0,139.1669,139.2117,138.9425,139.0472,40100.0
2014-11-07 13:50:00,185.93,186.05,185.81,186.0,22100.0,139.0472,139.137,138.9575,139.0996,22100.0
2014-11-07 14:00:00,186.03,186.18,185.91,186.09,24500.0,139.122,139.2342,139.0323,139.1669,24500.0
2014-11-07 14:10:00,186.12,186.15,185.93,185.99,22500.0,139.1893,139.2117,139.0472,139.0921,22500.0
2014-11-07 14:20:00,185.98,186.09,185.89,185.92,17700.0,139.0846,139.1669,139.0173,139.0397,17700.0
2014-11-07 14:30:00,185.92,186.15,185.85,186.03,42400.0,139.0397,139.2117,138.9874,139.122,42400.0
2014-11-07 14:40:00,186.05,186.12,185.96,186.0,26700.0,139.137,139.1893,139.0696,139.0996,26700.0
2014-11-07 14:50:00,186.02,186.12,185.85,185.92,27400.0,139.1145,139.1893,138.9874,139.0397,27400.0
2014-11-07 15:00:00,185.92,186.08,185.85,186.02,42800.0,139.0397,139.1594,138.9874,139.1145,42800.0
2014-11-07 15:10:00,186.01,186.09,185.89,186.09,36200.0,139.107,139.1669,139.0173,139.1669,36200.0
2014-11-07 15:20:00,186.07,186.07,185.89,185.89,37000.0,139.1519,139.1519,139.0173,139.0173,37000.0
2014-11-07 15:30:00,185.9,186.12,185.87,186.0,52600.0,139.0248,139.1893,139.0023,139.0996,52600.0
2014-11-07 15:40:00,186.01,186.25,185.91,186.15,75800.0,139.107,139.2865,139.0323,139.2117,75800.0
2014-11-07 15:50:00,186.15,186.24,185.98,186.15,159800.0,139.2117,139.279,139.0846,139.2117,159800.0
2014-11-10 09:30:00,186.46,186.9,185.76,185.79,39300.0,139.4436,139.7726,138.9201,138.9425,39300.0
2014-11-10 09:40:00,185.88,186.63,185.8,186.63,18400.0,139.0098,139.5707,138.95,139.5707,18400.0
2014-11-10 09:50:00,186.58,187.05,186.53,186.8,17000.0,139.5333,139.8848,139.4959,139.6978,17000.0
2014-11-10 10:00:00,186.9,187.19,186.71,186.75,31300.0,139.7726,139.9895,139.6305,139.6604,31300.0
2014-11-10 10:10:00,186.77,187.08,186.72,187.03,31100.0,139.6754,139.9072,139.638,139.8698,31100.0
2014-11-10 10:20:00,187.05,187.08,186.79,186.86,19100.0,139.8848,139.9072,139.6904,139.7427,19100.0
2014-11-10 10:30:00,186.86,187.06,186.6,186.62,27800.0,139.7427,139.8923,139.5483,139.5632,27800.0
2014-11-10 10:40:00,186.68,186.89,186.63,186.82,31100.0,139.6081,139.7651,139.5707,139.7128,31100.0
2014-11-10 10:50:00,186.85,186.88,186.55,186.6,36100.0,139.7352,139.7577,139.5109,139.5483,36100.0
2014-11-10 11:00:00,186.65,186.78,186.53,186.72,24800.0,139.5857,139.6829,139.4959,139.638,24800.0
2014-11-10 11:10:00,186.72,186.91,186.65,186.85,18500.0,139.638,139.7801,139.5857,139.7352,18500.0
2014-11-10 11:20:00,186.85,187.1,186.85,187.04,23000.0,139.7352,139.9222,139.7352,139.8773,23000.0
2014-11-10 11:30:00,187.08,187.18,187.02,187.11,40300.0,139.9072,139.982,139.8624,139.9297,40300.0
2014-11-10 11:40:00,187.14,187.17,186.93,186.96,14900.0,139.9521,139.9745,139.7951,139.8175,14900.0
2014-11-10 11:50:00,186.96,186.97,186.83,186.9,16900.0,139.8175,139.825,139.7203,139.7726,16900.0
2014-11-10 12:00:00,186.88,187.11,186.88,187.07,11600.0,139.7577,139.9297,139.7577,139.8998,11600.0
2014-11-10 12:10:00,187.06,187.17,186.99,187.08,11900.0,139.8923,139.9745,139.8399,139.9072,11900.0
2014-11-10 12:20:00,187.07,187.1,186.92,186.98,6400.0,139.8998,139.9222,139.7876,139.8324,6400.0
2014-11-10 12:30:00,186.97,187.04,186.79,186.84,10200.0,139.825,139.8773,139.6904,139.7278,10200.0
2014-11-10 12:40:00,186.83,186.92,186.81,186.85,13100.0,139.7203,139.7876,139.7053,139.7352,13100.0
2014-11-10 12:50:00,186.83,186.86,186.73,186.83,16600.0,139.7203,139.7427,139.6455,139.7203,16600.0
2014-11-10 13:00:00,186.85,186.91,186.72,186.91,20100.0,139.7352,139.7801,139.638,139.7801,20100.0
2014-11-10 13:10:00,186.91,187.08,186.84,187.08,20200.0,139.7801,139.9072,139.7278,139.9072,20200.0
2014-11-10 13:20:00,187.1,187.12,186.95,187.02,38200.0,139.9222,139.9371,139.81,139.8624,38200.0
2014-11-10 13:30:00,187.03,187.05,186.78,186.83,13000.0,139.8698,139.8848,139.6829,139.7203,13000.0
2014-11-10 13:40:00,186.84,186.9,186.78,186.84,19300.0,139.7278,139.7726,139.6829,139.7278,19300.0
2014-11-10 13:50:00,186.81,186.85,186.68,186.74,17900.0,139.7053,139.7352,139.6081,139.653,17900.0
2014-11-10 14:00:00,186.73,186.95,186.72,186.83,28300.0,139.6455,139.81,139.638,139.7203,28300.0
2014-11-10 14:10:00,186.83,186.94,186.78,186.86,20100.0,139.7203,139.8025,139.6829,139.7427,20100.0
2014-11-10 14:20:00,186.88,187.0,186.87,186.95,32200.0,139.7577,139.8474,139.7502,139.81,32200.0
2014-11-10 14:30:00,186.96,187.04,186.93,187.01,8600.0,139.8175,139.8773,139.7951,139.8549,8600.0
2014-11-10 14:40:00,187.01,187.25,187.0,187.25,19000.0,139.8549,140.0344,139.8474,140.0344,19000.0
2014-11-10 14:50:00,187.25,187.25,187.0,187.12,33300.0,140.0344,140.0344,139.8474,139.9371,33300.0
2014-11-10 15:00:00,187.13,187.17,186.97,187.0,49200.0,139.9446,139.9745,139.825,139.8474,49200.0
2014-11-10 15:10:00,187.02,187.14,186.98,187.03,23600.0,139.8624,139.9521,139.8324,139.8698,23600.0
2014-11-10 15:20:00,187.03,187.06,186.99,187.0,23900.0,139.8698,139.8923,139.8399,139.8474,23900.0
2014-11-10 15:30:00,187.0,187.04,186.9,186.99,16300.0,139.8474,139.8773,139.7726,139.8399,16300.0
2014-11-10 15:40:00,187.0,187.03,186.88,186.98,23900.0,139.8474,139.8698,139.7577,139.8324,23900.0
2014-11-10 15:50:00,186.97,187.0,186.81,187.0,74000.0,139.825,139.8474,139.7053,139.8474,74000.0
2014-11-11 09:30:00,187.0,187.71,187.0,187.66,37500.0,139.8474,140.3784,139.8474,140.341,37500.0
2014-11-11 09:40:00,187.69,187.69,187.25,187.47,17600.0,140.3634,140.3634,140.0344,140.1989,17600.0
2014-11-11 09:50:00,187.5,187.69,187.29,187.6,27300.0,140.2213,140.3634,140.0643,140.2961,27300.0
2014-11-11 10:00:00,187.67,187.97,187.55,187.8,29800.0,140.3485,140.5728,140.2587,140.4457,29800.0
2014-11-11 10:10:00,187.8,188.0,187.8,187.92,22000.0,140.4457,140.5953,140.4457,140.5354,22000.0
2014-11-11 10:20:00,187.93,188.13,187.93,188.06,16200.0,140.5429,140.6925,140.5429,140.6401,16200.0
2014-11-11 10:30:00,188.14,188.27,188.0,188.0,31200.0,140.7,140.7972,140.5953,140.5953,31200.0
2014-11-11 10:40:00,188.07,188.27,188.0,188.16,28200.0,140.6476,140.7972,140.5953,140.7149,28200.0
2014-11-11 10:50:00,188.14,188.19,187.89,187.89,17000.0,140.7,140.7373,140.513,140.513,17000.0
2014-11-11 11:00:00,187.93,188.0,187.81,187.94,18400.0,140.5429,140.5953,140.4532,140.5504,18400.0
2014-11-11 11:10:00,187.95,188.28,187.95,188.26,14600.0,140.5579,140.8046,140.5579,140.7897,14600.0
2014-11-11 11:20:00,188.32,188.44,188.14,188.19,38100.0,140.8346,140.9243,140.7,140.7373,38100.0
2014-11-11 11:30:00,188.22,188.29,188.17,188.19,7700.0,140.7598,140.8121,140.7224,140.7373,7700.0
2014-11-11 11:40:00,188.2,188.24,188.11,188.11,10600.0,140.7448,140.7747,140.6775,140.6775,10600.0
2014-11-11 11:50:00,188.13,188.13,187.88,187.89,9300.0,140.6925,140.6925,140.5055,140.513,9300.0
2014-11-11 12:00:00,187.85,187.85,187.5,187.5,6900.0,140.4831,140.4831,140.2213,140.2213,6900.0
2014-11-11 12:10:00,187.44,187.48,187.01,187.08,25900.0,140.1765,140.2064,139.8549,139.9072,25900.0
2014-11-11 12:20:00,187.06,187.19,186.8,186.8,9400.0,139.8923,139.9895,139.6978,139.6978,9400.0
2014-11-11 12:30:00,186.77,186.92,186.74,186.91,10400.0,139.6754,139.7876,139.653,139.7801,10400.0
2014-11-11 12:40:00,186.94,187.05,186.86,186.94,5100.0,139.8025,139.8848,139.7427,139.8025,5100.0
2014-11-11 12:50:00,186.98,187.07,186.93,187.05,15100.0,139.8324,139.8998,139.7951,139.8848,15100.0
2014-11-11 13:00:00,187.05,187.15,187.0,187.04,17100.0,139.8848,139.9596,139.8474,139.8773,17100.0
2014-11-11 13:10:00,187.05,187.09,186.9,186.9,10900.0,139.8848,139.9147,139.7726,139.7726,10900.0
2014-11-11 13:20:00,186.95,186.99,186.88,186.99,12000.0,139.81,139.8399,139.7577,139.8399,12000.0
2014-11-11 13:30:00,186.96,186.98,186.77,186.86,11700.0,139.8175,139.8324,139.6754,139.7427,11700.0
2014-11-11 13:40:00,186.88,187.01,186.88,186.98,4300.0,139.7577,139.8549,139.7577,139.8324,4300.0
2014-11-11 13:50:00,186.96,186.97,186.85,186.91,6500.0,139.8175,139.825,139.7352,139.7801,6500.0
2014-11-11 14:00:00,186.9,186.93,186.77,186.8,26100.0,139.7726,139.7951,139.6754,139.6978,26100.0
2014-11-11 14:10:00,186.82,186.86,186.76,186.86,7200.0,139.7128,139.7427,139.6679,139.7427,7200.0
2014-11-11 14:20:00,186.89,187.0,186.89,186.98,5400.0,139.7651,139.8474,139.7651,139.8324,5400.0
2014-11-11 14:30:00,186.97,186.97,186.84,186.85,6500.0,139.825,139.825,139.7278,139.7352,6500.0
2014-11-11 14:40:00,186.84,187.11,186.84,187.11,9100.0,139.7278,139.9297,139.7278,139.9297,9100.0
2014-11-11 14:50:00,187.05,187.09,187.02,187.09,7500.0,139.8848,139.9147,139.8624,139.9147,7500.0
2014-11-11 15:00:00,187.07,187.17,187.0,187.16,8900.0,139.8998,139.9745,139.8474,139.9671,8900.0
2014-11-11 15:10:00,187.17,187.17,187.0,187.06,9900.0,139.9745,139.9745,139.8474,139.8923,9900.0
2014-11-11 15:20:00,187.05,187.05,186.88,186.92,10500.0,139.8848,139.8848,139.7577,139.7876,10500.0
2014-11-11 15:30:00,186.89,186.97,186.86,186.97,7100.0,139.7651,139.825,139.7427,139.825,7100.0
2014-11-11 15:40:00,186.97,187.17,186.97,187.1,16800.0,139.825,139.9745,139.825,139.9222,16800.0
2014-11-11 15:50:00,187.11,187.18,186.96,187.13,53500.0,139.9297,139.982,139.8175,139.9446,53500.0
2014-11-12 09:30:00,186.93,187.55,186.84,187.52,31200.0,139.7951,140.2587,139.7278,140.2363,31200.0
2014-11-12 09:40:00,187.43,187.5,187.02,187.26,13700.0,140.169,140.2213,139.8624,140.0418,13700.0
2014-11-12 09:50:00,187.27,187.34,186.69,186.78,24600.0,140.0493,140.1017,139.6156,139.6829,24600.0
2014-11-12 10:00:00,186.75,187.0,186.64,186.75,14200.0,139.6604,139.8474,139.5782,139.6604,14200.0
2014-11-12 10:10:00,186.74,186.88,186.42,186.46,28000.0,139.653,139.7577,139.4137,139.4436,28000.0
2014-11-12 10:20:00,186.44,186.76,186.35,186.54,16700.0,139.4286,139.6679,139.3613,139.5034,16700.0
2014-11-12 10:30:00,186.48,186.83,186.44,186.77,10500.0,139.4585,139.7203,139.4286,139.6754,10500.0
2014-11-12 10:40:00,186.78,187.14,186.67,187.12,11600.0,139.6829,139.9521,139.6006,139.9371,11600.0
2014-11-12 10:50:00,187.08,187.1,186.7,186.72,8100.0,139.9072,139.9222,139.6231,139.638,8100.0
2014-11-12 11:00:00,186.75,187.06,186.68,187.01,8900.0,139.6604,139.8923,139.6081,139.8549,8900.0
2014-11-12 11:10:00,187.0,187.03,186.84,186.86,9700.0,139.8474,139.8698,139.7278,139.7427,9700.0
2014-11-12 11:20:00,186.86,187.09,186.81,186.81,8900.0,139.7427,139.9147,139.7053,139.7053,8900.0
2014-11-12 11:30:00,186.79,187.27,186.79,187.11,11600.0,139.6904,140.0493,139.6904,139.9297,11600.0
2014-11-12 11:40:00,187.06,187.44,187.02,187.38,9700.0,139.8923,140.1765,139.8624,140.1316,9700.0
2014-11-12 11:50:00,187.4,187.54,187.4,187.51,9100.0,140.1465,140.2512,140.1465,140.2288,9100.0
2014-11-12 12:00:00,187.54,187.82,187.52,187.66,12600.0,140.2512,140.4606,140.2363,140.341,12600.0
2014-11-12 12:10:00,187.61,187.62,187.37,187.49,10900.0,140.3036,140.3111,140.1241,140.2139,10900.0
2014-11-12 12:20:00,187.5,187.63,187.47,187.47,8100.0,140.2213,140.3185,140.1989,140.1989,8100.0
2014-11-12 12:30:00,187.44,187.45,187.03,187.05,20400.0,140.1765,140.1839,139.8698,139.8848,20400.0
2014-11-12 12:40:00,187.05,187.07,186.94,187.06,7000.0,139.8848,139.8998,139.8025,139.8923,7000.0
2014-11-12 12:50:00,187.02,187.18,186.96,187.18,4500.0,139.8624,139.982,139.8175,139.982,4500.0
2014-11-12 13:00:00,187.18,187.18,186.95,186.99,6100.0,139.982,139.982,139.81,139.8399,6100.0
2014-11-12 13:10:00,187.0,187.1,187.0,187.09,10700.0,139.8474,139.9222,139.8474,139.9147,10700.0
2014-11-12 13:20:00,187.09,187.2,186.99,187.2,17200.0,139.9147,139.997,139.8399,139.997,17200.0
2014-11-12 13:30:00,187.22,187.3,187.15,187.24,4400.0,140.0119,140.0718,139.9596,140.0269,4400.0
2014-11-12 13:40:00,187.25,187.28,187.11,187.13,4500.0,140.0344,140.0568,139.9297,139.9446,4500.0
2014-11-12 13:50:00,187.05,187.07,186.99,186.99,4600.0,139.8848,139.8998,139.8399,139.8399,4600.0
2014-11-12 14:00:00,186.99,187.08,186.96,187.08,11400.0,139.8399,139.9072,139.8175,139.9072,11400.0
2014-11-12 14:10:00,187.13,187.22,187.13,187.19,8600.0,139.9446,140.0119,139.9446,139.9895,8600.0
2014-11-12 14:20:00,187.2,187.32,187.19,187.27,8100.0,139.997,140.0867,139.9895,140.0493,8100.0
2014-11-12 14:30:00,187.27,187.27,187.02,187.05,8700.0,140.0493,140.0493,139.8624,139.8848,8700.0
2014-11-12 14:40:00,187.04,187.06,186.88,186.97,10600.0,139.8773,139.8923,139.7577,139.825,10600.0
2014-11-12 14:50:00,186.98,187.0,186.87,186.98,8100.0,139.8324,139.8474,139.7502,139.8324,8100.0
2014-11-12 15:00:00,186.96,187.03,186.88,186.97,11100.0,139.8175,139.8698,139.7577,139.825,11100.0
2014-11-12 15:10:00,186.96,186.97,186.88,186.91,10700.0,139.8175,139.825,139.7577,139.7801,10700.0
2014-11-12 15:20:00,186.92,187.05,186.87,187.02,12800.0,139.7876,139.8848,139.7502,139.8624,12800.0
2014-11-12 15:30:00,187.05,187.16,187.04,187.15,11600.0,139.8848,139.9671,139.8773,139.9596,11600.0
2014-11-12 15:40:00,187.15,187.15,186.82,186.82,20200.0,139.9596,139.9596,139.7128,139.7128,20200.0
2014-11-12 15:50:00,186.83,186.98,186.64,186.85,59000.0,139.7203,139.8324,139.5782,139.7352,59000.0
2014-11-13 09:30:00,187.18,188.1,186.93,187.92,36000.0,139.982,140.67,139.7951,140.5354,36000.0
2014-11-13 09:40:00,187.95,188.84,187.95,188.84,56000.0,140.5579,141.2234,140.5579,141.2234,56000.0
2014-11-13 09:50:00,188.78,188.94,188.36,188.76,38000.0,141.1786,141.2982,140.8645,141.1636,38000.0
2014-11-13 10:00:00,188.65,188.93,188.46,188.56,59200.0,141.0814,141.2908,140.9393,141.014,59200.0
2014-11-13 10:10:00,188.63,188.63,188.23,188.47,12900.0,141.0664,141.0664,140.7673,140.9467,12900.0
2014-11-13 10:20:00,188.46,188.65,188.33,188.55,19300.0,140.9393,141.0814,140.842,141.0066,19300.0
2014-11-13 10:30:00,188.61,189.05,188.55,188.86,50300.0,141.0514,141.3805,141.0066,141.2384,50300.0
2014-11-13 10:40:00,188.87,188.9,188.59,188.76,21400.0,141.2459,141.2683,141.0365,141.1636,21400.0
2014-11-13 10:50:00,188.75,189.0,188.74,188.87,12900.0,141.1561,141.3431,141.1487,141.2459,12900.0
2014-11-13 11:00:00,188.84,188.95,188.58,188.58,15800.0,141.2234,141.3057,141.029,141.029,15800.0
2014-11-13 11:10:00,188.55,188.55,188.27,188.34,15300.0,141.0066,141.0066,140.7972,140.8495,15300.0
2014-11-13 11:20:00,188.34,188.42,188.28,188.41,9500.0,140.8495,140.9093,140.8046,140.9019,9500.0
2014-11-13 11:30:00,188.41,188.44,187.95,187.97,10600.0,140.9019,140.9243,140.5579,140.5728,10600.0
2014-11-13 11:40:00,187.96,188.2,187.82,188.2,9400.0,140.5653,140.7448,140.4606,140.7448,9400.0
2014-11-13 11:50:00,188.2,188.32,187.92,187.98,15700.0,140.7448,140.8346,140.5354,140.5803,15700.0
2014-11-13 12:00:00,188.04,188.04,187.72,187.88,5000.0,140.6252,140.6252,140.3859,140.5055,5000.0
2014-11-13 12:10:00,187.96,188.27,187.9,188.18,12100.0,140.5653,140.7972,140.5205,140.7299,12100.0
2014-11-13 12:20:00,188.19,188.37,188.17,188.33,4900.0,140.7373,140.872,140.7224,140.842,4900.0
2014-11-13 12:30:00,188.35,188.37,188.1,188.12,4300.0,140.857,140.872,140.67,140.685,4300.0
2014-11-13 12:40:00,188.2,188.2,187.86,187.89,7200.0,140.7448,140.7448,140.4906,140.513,7200.0
2014-11-13 12:50:00,187.88,187.98,187.73,187.77,6900.0,140.5055,140.5803,140.3933,140.4232,6900.0
2014-11-13 13:00:00,187.76,187.84,187.47,187.7,8300.0,140.4158,140.4756,140.1989,140.3709,8300.0
2014-11-13 13:10:00,187.69,187.87,187.66,187.83,9300.0,140.3634,140.498,140.341,140.4681,9300.0
2014-11-13 13:20:00,187.8,187.83,187.27,187.32,19800.0,140.4457,140.4681,140.0493,140.0867,19800.0
2014-11-13 13:30:00,187.26,187.3,187.11,187.27,14600.0,140.0418,140.0718,139.9297,140.0493,14600.0
2014-11-13 13:40:00,187.28,187.52,187.27,187.52,8300.0,140.0568,140.2363,140.0493,140.2363,8300.0
2014-11-13 13:50:00,187.57,187.91,187.57,187.87,11300.0,140.2737,140.5279,140.2737,140.498,11300.0
2014-11-13 14:00:00,187.87,188.09,187.81,188.0,16400.0,140.498,140.6626,140.4532,140.5953,16400.0
2014-11-13 14:10:00,188.02,188.02,187.66,187.79,18400.0,140.6102,140.6102,140.341,140.4382,18400.0
2014-11-13 14:20:00,187.81,187.93,187.68,187.88,13300.0,140.4532,140.5429,140.3559,140.5055,13300.0
2014-11-13 14:30:00,187.89,188.06,187.89,187.95,11500.0,140.513,140.6401,140.513,140.5579,11500.0
2014-11-13 14:40:00,187.97,188.08,187.85,188.05,9900.0,140.5728,140.6551,140.4831,140.6326,9900.0
2014-11-13 14:50:00,188.05,188.05,187.88,187.9,8300.0,140.6326,140.6326,140.5055,140.5205,8300.0
2014-11-13 15:00:00,187.86,188.24,187.86,188.22,9400.0,140.4906,140.7747,140.4906,140.7598,9400.0
2014-11-13 15:10:00,188.22,188.24,188.04,188.21,14500.0,140.7598,140.7747,140.6252,140.7523,14500.0
2014-11-13 15:20:00,188.23,188.27,188.04,188.04,12600.0,140.7673,140.7972,140.6252,140.6252,12600.0
2014-11-13 15:30:00,188.05,188.21,187.93,187.93,15400.0,140.6326,140.7523,140.5429,140.5429,15400.0
2014-11-13 15:40:00,187.98,188.18,187.92,187.96,31100.0,140.5803,140.7299,140.5354,140.5653,31100.0
2014-11-13 15:50:00,187.98,188.0,187.71,187.94,47900.0,140.5803,140.5953,140.3784,140.5504,47900.0
2014-11-14 09:30:00,187.99,188.0,186.9,187.35,58800.0,140.5878,140.5953,139.7726,140.1092,58800.0
2014-11-14 09:40:00,187.27,187.31,186.26,186.48,56700.0,140.0493,140.0792,139.294,139.4585,56700.0
2014-11-14 09:50:00,186.47,186.77,186.23,186.77,42600.0,139.451,139.6754,139.2716,139.6754,42600.0
2014-11-14 10:00:00,186.87,187.25,186.75,187.25,62400.0,139.7502,140.0344,139.6604,140.0344,62400.0
2014-11-14 10:10:00,187.22,187.27,187.02,187.2,14600.0,140.0119,140.0493,139.8624,139.997,14600.0
2014-11-14 10:20:00,187.24,187.24,186.6,186.6,17300.0,140.0269,140.0269,139.5483,139.5483,17300.0
2014-11-14 10:30:00,186.62,186.69,186.48,186.52,31800.0,139.5632,139.6156,139.4585,139.4884,31800.0
2014-11-14 10:40:00,186.54,186.7,186.48,186.59,33600.0,139.5034,139.6231,139.4585,139.5408,33600.0
2014-11-14 10:50:00,186.58,186.81,186.53,186.78,54200.0,139.5333,139.7053,139.4959,139.6829,54200.0
2014-11-14 11:00:00,186.83,187.02,186.78,186.84,46000.0,139.7203,139.8624,139.6829,139.7278,46000.0
2014-11-14 11:10:00,186.83,186.91,186.65,186.65,31600.0,139.7203,139.7801,139.5857,139.5857,31600.0
2014-11-14 11:20:00,186.66,186.71,186.54,186.59,21900.0,139.5931,139.6305,139.5034,139.5408,21900.0
2014-11-14 11:30:00,186.67,186.75,186.57,186.66,29000.0,139.6006,139.6604,139.5258,139.5931,29000.0
2014-11-14 11:40:00,186.66,186.73,186.55,186.72,15400.0,139.5931,139.6455,139.5109,139.638,15400.0
2014-11-14 11:50:00,186.72,186.75,186.59,186.71,16900.0,139.638,139.6604,139.5408,139.6305,16900.0
2014-11-14 12:00:00,186.7,186.75,186.53,186.73,14000.0,139.6231,139.6604,139.4959,139.6455,14000.0
2014-11-14 12:10:00,186.7,186.71,186.37,186.39,13300.0,139.6231,139.6305,139.3763,139.3912,13300.0
2014-11-14 12:20:00,186.4,186.52,186.35,186.39,26500.0,139.3987,139.4884,139.3613,139.3912,26500.0
2014-11-14 12:30:00,186.4,186.44,186.3,186.37,30900.0,139.3987,139.4286,139.3239,139.3763,30900.0
2014-11-14 12:40:00,186.39,186.4,186.27,186.39,7300.0,139.3912,139.3987,139.3015,139.3912,7300.0
2014-11-14 12:50:00,186.4,186.5,186.38,186.44,14000.0,139.3987,139.4735,139.3837,139.4286,14000.0
2014-11-14 13:00:00,186.42,186.42,186.26,186.27,6300.0,139.4137,139.4137,139.294,139.3015,6300.0
2014-11-14 13:10:00,186.26,186.43,186.25,186.29,12200.0,139.294,139.4211,139.2865,139.3164,12200.0
2014-11-14 13:20:00,186.33,186.36,186.17,186.29,16400.0,139.3463,139.3688,139.2267,139.3164,16400.0
2014-11-14 13:30:00,186.31,186.35,186.19,186.3,12500.0,139.3314,139.3613,139.2416,139.3239,12500.0
2014-11-14 13:40:00,186.31,186.38,186.27,186.35,9400.0,139.3314,139.3837,139.3015,139.3613,9400.0
2014-11-14 13:50:00,186.34,186.37,186.21,186.22,9900.0,139.3538,139.3763,139.2566,139.2641,9900.0
2014-11-14 14:00:00,186.21,186.21,186.01,186.14,28000.0,139.2566,139.2566,139.107,139.2043,28000.0
2014-11-14 14:10:00,186.13,186.2,185.91,186.18,130000.0,139.1968,139.2491,139.0323,139.2342,130000.0
2014-11-14 14:20:00,186.14,186.3,186.1,186.27,10700.0,139.2043,139.3239,139.1743,139.3015,10700.0
2014-11-14 14:30:00,186.28,186.44,186.28,186.43,14100.0,139.309,139.4286,139.309,139.4211,14100.0
2014-11-14 14:40:00,186.43,186.51,186.36,186.44,9700.0,139.4211,139.481,139.3688,139.4286,9700.0
2014-11-14 14:50:00,186.46,186.52,186.43,186.46,112300.0,139.4436,139.4884,139.4211,139.4436,112300.0
2014-11-14 15:00:00,186.46,186.52,186.36,186.47,17000.0,139.4436,139.4884,139.3688,139.451,17000.0
2014-11-14 15:10:00,186.48,186.5,186.37,186.46,17800.0,139.4585,139.4735,139.3763,139.4436,17800.0
2014-11-14 15:20:00,186.47,186.5,186.37,186.44,20800.0,139.451,139.4735,139.3763,139.4286,20800.0
2014-11-14 15:30:00,186.44,186.53,186.44,186.49,27700.0,139.4286,139.4959,139.4286,139.466,27700.0
2014-11-14 15:40:00,186.5,186.55,186.45,186.52,34200.0,139.4735,139.5109,139.4361,139.4884,34200.0
2014-11-14 15:50:00,186.52,186.67,186.48,186.62,173500.0,139.4884,139.6006,139.4585,139.5632,173500.0
2014-11-17 09:30:00,186.69,187.18,185.87,185.88,41100.0,139.6156,139.982,139.0023,139.0098,41100.0
2014-11-17 09:40:00,185.87,186.31,185.73,185.96,31200.0,139.0023,139.3314,138.8976,139.0696,31200.0
2014-11-17 09:50:00,185.87,186.07,185.59,185.98,32500.0,139.0023,139.1519,138.7929,139.0846,32500.0
2014-11-17 10:00:00,186.02,186.07,185.9,185.92,24800.0,139.1145,139.1519,139.0248,139.0397,24800.0
2014-11-17 10:10:00,185.92,186.21,185.87,186.04,19500.0,139.0397,139.2566,139.0023,139.1295,19500.0
2014-11-17 10:20:00,186.04,186.17,185.85,185.9,18600.0,139.1295,139.2267,138.9874,139.0248,18600.0
2014-11-17 10:30:00,185.92,185.96,185.67,185.89,20600.0,139.0397,139.0696,138.8528,139.0173,20600.0
2014-11-17 10:40:00,185.91,186.04,185.82,186.04,15100.0,139.0323,139.1295,138.9649,139.1295,15100.0
2014-11-17 10:50:00,186.04,186.12,185.86,186.08,17000.0,139.1295,139.1893,138.9949,139.1594,17000.0
2014-11-17 11:00:00,186.07,186.14,185.9,185.97,44400.0,139.1519,139.2043,139.0248,139.0771,44400.0
2014-11-17 11:10:00,185.95,186.13,185.9,186.1,17600.0,139.0622,139.1968,139.0248,139.1743,17600.0
2014-11-17 11:20:00,186.11,186.11,185.92,185.95,15100.0,139.1818,139.1818,139.0397,139.0622,15100.0
2014-11-17 11:30:00,185.93,185.95,185.68,185.92,14000.0,139.0472,139.0622,138.8602,139.0397,14000.0
2014-11-17 11:40:00,185.94,186.06,185.93,185.93,21800.0,139.0547,139.1444,139.0472,139.0472,21800.0
2014-11-17 11:50:00,185.91,186.05,185.8,186.0,8700.0,139.0323,139.137,138.95,139.0996,8700.0
2014-11-17 12:00:00,186.0,186.02,185.83,185.88,12100.0,139.0996,139.1145,138.9724,139.0098,12100.0
2014-11-17 12:10:00,185.9,186.1,185.9,186.08,13100.0,139.0248,139.1743,139.0248,139.1594,13100.0
2014-11-17 12:20:00,186.1,186.24,185.99,186.2,11300.0,139.1743,139.279,139.0921,139.2491,11300.0
2014-11-17 12:30:00,186.22,186.35,186.16,186.35,12400.0,139.2641,139.3613,139.2192,139.3613,12400.0
2014-11-17 12:40:00,186.37,186.49,186.26,186.31,23900.0,139.3763,139.466,139.294,139.3314,23900.0
2014-11-17 12:50:00,186.3,186.4,186.16,186.23,10800.0,139.3239,139.3987,139.2192,139.2716,10800.0
2014-11-17 13:00:00,186.24,186.51,186.23,186.38,47500.0,139.279,139.481,139.2716,139.3837,47500.0
2014-11-17 13:10:00,186.38,186.4,186.29,186.35,10100.0,139.3837,139.3987,139.3164,139.3613,10100.0
2014-11-17 13:20:00,186.35,186.42,186.25,186.26,18500.0,139.3613,139.4137,139.2865,139.294,18500.0
2014-11-17 13:30:00,186.31,186.36,186.17,186.17,10900.0,139.3314,139.3688,139.2267,139.2267,10900.0
2014-11-17 13:40:00,186.14,186.23,185.91,185.92,26700.0,139.2043,139.2716,139.0323,139.0397,26700.0
2014-11-17 13:50:00,185.93,186.02,185.9,185.96,12300.0,139.0472,139.1145,139.0248,139.0696,12300.0
2014-11-17 14:00:00,185.97,185.97,185.53,185.65,31800.0,139.0771,139.0771,138.7481,138.8378,31800.0
2014-11-17 14:10:00,185.65,185.7,185.59,185.64,10500.0,138.8378,138.8752,138.7929,138.8303,10500.0
2014-11-17 14:20:00,185.66,185.68,185.43,185.5,15400.0,138.8453,138.8602,138.6733,138.7256,15400.0
2014-11-17 14:30:00,185.48,185.56,185.47,185.5,18700.0,138.7107,138.7705,138.7032,138.7256,18700.0
2014-11-17 14:40:00,185.52,185.52,185.36,185.4,22200.0,138.7406,138.7406,138.6209,138.6509,22200.0
2014-11-17 14:50:00,185.41,185.53,185.4,185.46,14500.0,138.6583,138.7481,138.6509,138.6957,14500.0
2014-11-17 15:00:00,185.48,185.69,185.45,185.67,17400.0,138.7107,138.8677,138.6882,138.8528,17400.0
2014-11-17 15:10:00,185.68,185.69,185.58,185.67,21700.0,138.8602,138.8677,138.7855,138.8528,21700.0
2014-11-17 15:20:00,185.68,185.75,185.63,185.75,16500.0,138.8602,138.9126,138.8229,138.9126,16500.0
2014-11-17 15:30:00,185.76,185.78,185.5,185.53,34800.0,138.9201,138.935,138.7256,138.7481,34800.0
2014-11-17 15:40:00,185.56,185.58,185.42,185.49,34700.0,138.7705,138.7855,138.6658,138.7182,34700.0
2014-11-17 15:50:00,185.49,185.54,185.46,185.51,80700.0,138.7182,138.7555,138.6957,138.7331,80700.0
2014-11-18 09:30:00,185.28,185.33,184.5,184.66,63500.0,138.5611,138.5985,137.9778,138.0974,63500.0
2014-11-18 09:40:00,184.78,185.42,184.7,185.33,35600.0,138.1872,138.6658,138.1274,138.5985,35600.0
2014-11-18 09:50:00,185.38,185.46,185.09,185.21,36500.0,138.6359,138.6957,138.419,138.5088,36500.0
2014-11-18 10:00:00,185.22,185.36,184.78,184.81,59300.0,138.5162,138.6209,138.1872,138.2096,59300.0
2014-11-18 10:10:00,184.81,185.0,184.79,184.85,27000.0,138.2096,138.3517,138.1947,138.2395,27000.0
2014-11-18 10:20:00,184.88,185.17,184.69,185.1,114800.0,138.262,138.4788,138.1199,138.4265,114800.0
2014-11-18 10:30:00,185.12,185.24,185.05,185.24,19800.0,138.4415,138.5312,138.3891,138.5312,19800.0
2014-11-18 10:40:00,185.22,185.51,185.22,185.26,80500.0,138.5162,138.7331,138.5162,138.5462,80500.0
2014-11-18 10:50:00,185.26,185.47,185.17,185.42,19300.0,138.5462,138.7032,138.4788,138.6658,19300.0
2014-11-18 11:00:00,185.46,185.54,185.33,185.47,29700.0,138.6957,138.7555,138.5985,138.7032,29700.0
2014-11-18 11:10:00,185.53,185.59,185.27,185.54,48100.0,138.7481,138.7929,138.5536,138.7555,48100.0
2014-11-18 11:20:00,185.59,185.67,185.5,185.51,38700.0,138.7929,138.8528,138.7256,138.7331,38700.0
2014-11-18 11:30:00,185.55,185.65,185.51,185.59,20500.0,138.763,138.8378,138.7331,138.7929,20500.0
2014-11-18 11:40:00,185.57,185.67,185.51,185.63,13800.0,138.778,138.8528,138.7331,138.8229,13800.0
2014-11-18 11:50:00,185.64,185.67,185.5,185.64,16000.0,138.8303,138.8528,138.7256,138.8303,16000.0
2014-11-18 12:00:00,185.7,186.06,185.7,186.04,87600.0,138.8752,139.1444,138.8752,139.1295,87600.0
2014-11-18 12:10:00,186.01,186.2,186.01,186.14,24300.0,139.107,139.2491,139.107,139.2043,24300.0
2014-11-18 12:20:00,186.14,186.21,186.0,186.18,33100.0,139.2043,139.2566,139.0996,139.2342,33100.0
2014-11-18 12:30:00,186.22,186.32,186.08,186.08,27100.0,139.2641,139.3389,139.1594,139.1594,27100.0
2014-11-18 12:40:00,186.08,186.19,185.98,186.19,16800.0,139.1594,139.2416,139.0846,139.2416,16800.0
2014-11-18 12:50:00,186.19,186.21,185.98,186.13,81800.0,139.2416,139.2566,139.0846,139.1968,81800.0
2014-11-18 13:00:00,186.11,186.36,186.09,186.31,15400.0,139.1818,139.3688,139.1669,139.3314,15400.0
2014-11-18 13:10:00,186.33,186.41,186.33,186.36,27300.0,139.3463,139.4062,139.3463,139.3688,27300.0
2014-11-18 13:20:00,186.36,186.52,186.36,186.51,20900.0,139.3688,139.4884,139.3688,139.481,20900.0
2014-11-18 13:30:00,186.47,186.53,186.37,186.47,17900.0,139.451,139.4959,139.3763,139.451,17900.0
2014-11-18 13:40:00,186.47,186.55,186.46,186.51,65800.0,139.451,139.5109,139.4436,139.481,65800.0
2014-11-18 13:50:00,186.5,186.8,186.5,186.74,24400.0,139.4735,139.6978,139.4735,139.653,24400.0
2014-11-18 14:00:00,186.75,187.23,186.73,187.07,21900.0,139.6604,140.0194,139.6455,139.8998,21900.0
2014-11-18 14:10:00,187.1,187.24,187.05,187.06,30500.0,139.9222,140.0269,139.8848,139.8923,30500.0
2014-11-18 14:20:00,187.11,187.14,187.0,187.02,10900.0,139.9297,139.9521,139.8474,139.8624,10900.0
2014-11-18 14:30:00,187.03,187.05,186.76,186.81,22400.0,139.8698,139.8848,139.6679,139.7053,22400.0
2014-11-18 14:40:00,186.8,186.8,186.72,186.74,11600.0,139.6978,139.6978,139.638,139.653,11600.0
2014-11-18 14:50:00,186.72,186.74,186.49,186.7,25400.0,139.638,139.653,139.466,139.6231,25400.0
2014-11-18 15:00:00,186.68,186.95,186.68,186.9,21100.0,139.6081,139.81,139.6081,139.7726,21100.0
2014-11-18 15:10:00,186.92,187.02,186.92,186.97,13800.0,139.7876,139.8624,139.7876,139.825,13800.0
2014-11-18 15:20:00,186.98,187.03,186.82,187.01,23900.0,139.8324,139.8698,139.7128,139.8549,23900.0
2014-11-18 15:30:00,186.98,187.07,186.9,187.06,24100.0,139.8324,139.8998,139.7726,139.8923,24100.0
2014-11-18 15:40:00,187.07,187.08,186.71,186.71,49900.0,139.8998,139.9072,139.6305,139.6305,49900.0
2014-11-18 15:50:00,186.71,186.75,186.5,186.6,117100.0,139.6305,139.6604,139.4735,139.5483,117100.0
2014-11-19 09:30:00,186.07,186.41,185.67,186.08,52400.0,139.1519,139.4062,138.8528,139.1594,52400.0
2014-11-19 09:40:00,186.26,186.76,186.11,186.35,17700.0,139.294,139.6679,139.1818,139.3613,17700.0
2014-11-19 09:50:00,186.37,186.57,186.21,186.51,23200.0,139.3763,139.5258,139.2566,139.481,23200.0
2014-11-19 10:00:00,186.57,186.63,186.05,186.25,33000.0,139.5258,139.5707,139.137,139.2865,33000.0
2014-11-19 10:10:00,186.28,186.29,185.97,186.2,23100.0,139.309,139.3164,139.0771,139.2491,23100.0
2014-11-19 10:20:00,186.22,186.25,185.92,186.03,33600.0,139.2641,139.2865,139.0397,139.122,33600.0
2014-11-19 10:30:00,186.01,186.1,185.82,185.96,22800.0,139.107,139.1743,138.9649,139.0696,22800.0
2014-11-19 10:40:00,185.94,186.08,185.83,185.95,23700.0,139.0547,139.1594,138.9724,139.0622,23700.0
2014-11-19 10:50:00,185.97,186.03,185.75,185.77,41400.0,139.0771,139.122,138.9126,138.9276,41400.0
2014-11-19 11:00:00,185.8,186.18,185.68,186.1,27300.0,138.95,139.2342,138.8602,139.1743,27300.0
2014-11-19 11:10:00,186.1,186.14,185.89,185.9,31200.0,139.1743,139.2043,139.0173,139.0248,31200.0
2014-11-19 11:20:00,185.91,185.97,185.76,185.81,29600.0,139.0323,139.0771,138.9201,138.9575,29600.0
2014-11-19 11:30:00,185.85,185.86,185.67,185.76,25000.0,138.9874,138.9949,138.8528,138.9201,25000.0
2014-11-19 11:40:00,185.77,185.91,185.74,185.82,11300.0,138.9276,139.0323,138.9051,138.9649,11300.0
2014-11-19 11:50:00,185.84,185.98,185.82,185.96,16000.0,138.9799,139.0846,138.9649,139.0696,16000.0
2014-11-19 12:00:00,186.0,186.01,185.82,185.9,17000.0,139.0996,139.107,138.9649,139.0248,17000.0
2014-11-19 12:10:00,185.92,185.93,185.74,185.82,16600.0,139.0397,139.0472,138.9051,138.9649,16600.0
2014-11-19 12:20:00,185.82,185.85,185.74,185.77,10200.0,138.9649,138.9874,138.9051,138.9276,10200.0
2014-11-19 12:30:00,185.78,185.9,185.74,185.79,11300.0,138.935,139.0248,138.9051,138.9425,11300.0
2014-11-19 12:40:00,185.8,185.85,185.7,185.76,26700.0,138.95,138.9874,138.8752,138.9201,26700.0
2014-11-19 12:50:00,185.77,186.02,185.77,186.02,18300.0,138.9276,139.1145,138.9276,139.1145,18300.0
2014-11-19 13:00:00,186.03,186.04,185.86,185.98,8200.0,139.122,139.1295,138.9949,139.0846,8200.0
2014-11-19 13:10:00,185.97,185.98,185.74,185.82,23300.0,139.0771,139.0846,138.9051,138.9649,23300.0
2014-11-19 13:20:00,185.81,185.91,185.76,185.77,7600.0,138.9575,139.0323,138.9201,138.9276,7600.0
2014-11-19 13:30:00,185.82,185.91,185.7,185.9,6800.0,138.9649,139.0323,138.8752,139.0248,6800.0
2014-11-19 13:40:00,185.92,185.96,185.77,185.77,22500.0,139.0397,139.0696,138.9276,138.9276,22500.0
2014-11-19 13:50:00,185.77,185.98,185.76,185.82,12700.0,138.9276,139.0846,138.9201,138.9649,12700.0
2014-11-19 14:00:00,185.83,186.16,185.65,185.95,40700.0,138.9724,139.2192,138.8378,139.0622,40700.0
2014-11-19 14:10:00,185.93,186.05,185.91,186.0,21300.0,139.0472,139.137,139.0323,139.0996,21300.0
2014-11-19 14:20:00,186.03,186.03,185.51,185.77,16200.0,139.122,139.122,138.7331,138.9276,16200.0
2014-11-19 14:30:00,185.81,185.92,185.5,185.58,15900.0,138.9575,139.0397,138.7256,138.7855,15900.0
2014-11-19 14:40:00,185.7,185.7,185.41,185.52,11900.0,138.8752,138.8752,138.6583,138.7406,11900.0
2014-11-19 14:50:00,185.5,185.86,185.5,185.84,7500.0,138.7256,138.9949,138.7256,138.9799,7500.0
2014-11-19 15:00:00,185.86,185.99,185.75,185.98,9500.0,138.9949,139.0921,138.9126,139.0846,9500.0
2014-11-19 15:10:00,186.0,186.09,185.79,186.06,32200.0,139.0996,139.1669,138.9425,139.1444,32200.0
2014-11-19 15:20:00,186.06,186.2,185.87,185.87,20700.0,139.1444,139.2491,139.0023,139.0023,20700.0
2014-11-19 15:30:00,185.97,186.11,185.92,185.97,26100.0,139.0771,139.1818,139.0397,139.0771,26100.0
2014-11-19 15:40:00,185.97,186.05,185.88,186.01,26500.0,139.0771,139.137,139.0098,139.107,26500.0
2014-11-19 15:50:00,186.02,186.13,185.94,185.98,71100.0,139.1145,139.1968,139.0547,139.0846,71100.0
2014-11-20 09:30:00,185.65,185.9,184.76,184.76,45700.0,138.8378,139.0248,138.1722,138.1722,45700.0
2014-11-20 09:40:00,184.75,185.18,184.58,184.91,24900.0,138.1647,138.4863,138.0376,138.2844,24900.0
2014-11-20 09:50:00,184.86,184.87,184.39,184.51,33700.0,138.247,138.2545,137.8955,137.9853,33700.0
2014-11-20 10:00:00,184.56,185.26,184.51,185.1,40200.0,138.0227,138.5462,137.9853,138.4265,40200.0
2014-11-20 10:10:00,185.15,185.15,184.68,184.69,14500.0,138.4639,138.4639,138.1124,138.1199,14500.0
2014-11-20 10:20:00,184.63,184.84,184.55,184.84,17600.0,138.075,138.2321,138.0152,138.2321,17600.0
2014-11-20 10:30:00,184.83,184.99,184.62,184.77,28000.0,138.2246,138.3442,138.0675,138.1797,28000.0
2014-11-20 10:40:00,184.77,184.89,184.67,184.67,45700.0,138.1797,138.2694,138.1049,138.1049,45700.0
2014-11-20 10:50:00,184.7,184.83,184.64,184.73,14500.0,138.1274,138.2246,138.0825,138.1498,14500.0
2014-11-20 11:00:00,184.74,185.05,184.74,185.04,19500.0,138.1573,138.3891,138.1573,138.3816,19500.0
2014-11-20 11:10:00,185.04,185.37,185.03,185.35,27700.0,138.3816,138.6284,138.3741,138.6135,27700.0
2014-11-20 11:20:00,185.42,185.64,185.4,185.51,15100.0,138.6658,138.8303,138.6509,138.7331,15100.0
2014-11-20 11:30:00,185.57,185.62,185.29,185.3,8800.0,138.778,138.8154,138.5686,138.5761,8800.0
2014-11-20 11:40:00,185.32,185.62,185.32,185.62,9400.0,138.591,138.8154,138.591,138.8154,9400.0
2014-11-20 11:50:00,185.64,185.65,185.44,185.46,8200.0,138.8303,138.8378,138.6808,138.6957,8200.0
2014-11-20 12:00:00,185.5,185.58,185.45,185.49,20200.0,138.7256,138.7855,138.6882,138.7182,20200.0
2014-11-20 12:10:00,185.5,185.89,185.46,185.87,12000.0,138.7256,139.0173,138.6957,139.0023,12000.0
2014-11-20 12:20:00,185.91,185.91,185.7,185.75,12800.0,139.0323,139.0323,138.8752,138.9126,12800.0
2014-11-20 12:30:00,185.76,185.8,185.68,185.74,6100.0,138.9201,138.95,138.8602,138.9051,6100.0
2014-11-20 12:40:00,185.75,185.78,185.67,185.73,20100.0,138.9126,138.935,138.8528,138.8976,20100.0
2014-11-20 12:50:00,185.71,185.74,185.55,185.63,14200.0,138.8827,138.9051,138.763,138.8229,14200.0
2014-11-20 13:00:00,185.6,185.8,185.6,185.7,5100.0,138.8004,138.95,138.8004,138.8752,5100.0
2014-11-20 13:10:00,185.72,185.77,185.67,185.75,7400.0,138.8902,138.9276,138.8528,138.9126,7400.0
2014-11-20 13:20:00,185.78,185.83,185.7,185.83,8600.0,138.935,138.9724,138.8752,138.9724,8600.0
2014-11-20 13:30:00,185.82,185.82,185.69,185.69,6400.0,138.9649,138.9649,138.8677,138.8677,6400.0
2014-11-20 13:40:00,185.67,185.78,185.64,185.78,6200.0,138.8528,138.935,138.8303,138.935,6200.0
2014-11-20 13:50:00,185.79,185.89,185.78,185.87,8500.0,138.9425,139.0173,138.935,139.0023,8500.0
2014-11-20 14:00:00,185.85,185.94,185.85,185.94,14000.0,138.9874,139.0547,138.9874,139.0547,14000.0
2014-11-20 14:10:00,185.95,185.98,185.83,185.91,10400.0,139.0622,139.0846,138.9724,139.0323,10400.0
2014-11-20 14:20:00,185.95,185.95,185.81,185.88,21600.0,139.0622,139.0622,138.9575,139.0098,21600.0
2014-11-20 14:30:00,185.88,185.88,185.57,185.57,15800.0,139.0098,139.0098,138.778,138.778,15800.0
2014-11-20 14:40:00,185.57,185.61,185.48,185.6,10200.0,138.778,138.8079,138.7107,138.8004,10200.0
2014-11-20 14:50:00,185.65,185.73,185.64,185.67,8600.0,138.8378,138.8976,138.8303,138.8528,8600.0
2014-11-20 15:00:00,185.66,185.73,185.53,185.59,20100.0,138.8453,138.8976,138.7481,138.7929,20100.0
2014-11-20 15:10:00,185.59,185.65,185.52,185.57,9700.0,138.7929,138.8378,138.7406,138.778,9700.0
2014-11-20 15:20:00,185.55,185.65,185.49,185.63,18400.0,138.763,138.8378,138.7182,138.8229,18400.0
2014-11-20 15:30:00,185.63,185.65,185.53,185.59,26600.0,138.8229,138.8378,138.7481,138.7929,26600.0
2014-11-20 15:40:00,185.6,185.62,185.51,185.52,34600.0,138.8004,138.8154,138.7331,138.7406,34600.0
2014-11-20 15:50:00,185.53,185.55,185.42,185.55,47300.0,138.7481,138.763,138.6658,138.763,47300.0
2014-11-21 09:30:00,187.96,188.28,187.18,187.9,142100.0,140.5653,140.8046,139.982,140.5205,142100.0
2014-11-21 09:40:00,187.87,188.1,187.39,187.99,69500.0,140.498,140.67,140.1391,140.5878,69500.0
2014-11-21 09:50:00,187.99,188.0,187.88,187.99,25600.0,140.5878,140.5953,140.5055,140.5878,25600.0
2014-11-21 10:00:00,187.99,188.0,187.69,187.88,39300.0,140.5878,140.5953,140.3634,140.5055,39300.0
2014-11-21 10:10:00,187.9,187.95,187.66,187.75,33300.0,140.5205,140.5579,140.341,140.4083,33300.0
2014-11-21 10:20:00,187.75,187.85,187.7,187.74,19300.0,140.4083,140.4831,140.3709,140.4008,19300.0
2014-11-21 10:30:00,187.75,187.97,187.73,187.96,20800.0,140.4083,140.5728,140.3933,140.5653,20800.0
2014-11-21 10:40:00,187.98,188.0,187.88,187.98,32400.0,140.5803,140.5953,140.5055,140.5803,32400.0
2014-11-21 10:50:00,187.95,188.0,187.86,188.0,30400.0,140.5579,140.5953,140.4906,140.5953,30400.0
2014-11-21 11:00:00,187.98,188.0,187.92,187.97,13800.0,140.5803,140.5953,140.5354,140.5728,13800.0
2014-11-21 11:10:00,187.96,188.0,187.95,187.98,25700.0,140.5653,140.5953,140.5579,140.5803,25700.0
2014-11-21 11:20:00,187.98,188.0,187.88,187.97,16900.0,140.5803,140.5953,140.5055,140.5728,16900.0
2014-11-21 11:30:00,187.96,187.96,187.77,187.81,18600.0,140.5653,140.5653,140.4232,140.4532,18600.0
2014-11-21 11:40:00,187.82,187.95,187.8,187.93,16700.0,140.4606,140.5579,140.4457,140.5429,16700.0
2014-11-21 11:50:00,187.91,187.98,187.84,187.84,13900.0,140.5279,140.5803,140.4756,140.4756,13900.0
2014-11-21 12:00:00,187.84,188.0,187.75,188.0,22000.0,140.4756,140.5953,140.4083,140.5953,22000.0
2014-11-21 12:10:00,188.0,188.0,187.88,187.94,11500.0,140.5953,140.5953,140.5055,140.5504,11500.0
2014-11-21 12:20:00,187.95,187.95,187.75,187.75,13900.0,140.5579,140.5579,140.4083,140.4083,13900.0
2014-11-21 12:30:00,187.79,187.98,187.76,187.93,8900.0,140.4382,140.5803,140.4158,140.5429,8900.0
2014-11-21 12:40:00,187.89,187.98,187.87,187.87,11200.0,140.513,140.5803,140.498,140.498,11200.0
2014-11-21 12:50:00,187.87,188.0,187.83,188.0,16700.0,140.498,140.5953,140.4681,140.5953,16700.0
2014-11-21 13:00:00,187.98,188.0,187.84,187.87,14500.0,140.5803,140.5953,140.4756,140.498,14500.0
2014-11-21 13:10:00,187.87,187.94,187.85,187.92,12200.0,140.498,140.5504,140.4831,140.5354,12200.0
2014-11-21 13:20:00,187.91,187.94,187.7,187.76,17700.0,140.5279,140.5504,140.3709,140.4158,17700.0
2014-11-21 13:30:00,187.72,187.84,187.58,187.82,13900.0,140.3859,140.4756,140.2812,140.4606,13900.0
2014-11-21 13:40:00,187.8,187.92,187.78,187.8,9200.0,140.4457,140.5354,140.4307,140.4457,9200.0
2014-11-21 13:50:00,187.81,187.9,187.72,187.76,26600.0,140.4532,140.5205,140.3859,140.4158,26600.0
2014-11-21 14:00:00,187.79,187.98,187.79,187.93,11500.0,140.4382,140.5803,140.4382,140.5429,11500.0
2014-11-21 14:10:00,187.94,187.98,187.8,187.92,15200.0,140.5504,140.5803,140.4457,140.5354,15200.0
2014-11-21 14:20:00,187.9,187.9,187.75,187.8,22600.0,140.5205,140.5205,140.4083,140.4457,22600.0
2014-11-21 14:30:00,187.8,187.91,187.69,187.88,26600.0,140.4457,140.5279,140.3634,140.5055,26600.0
2014-11-21 14:40:00,187.89,188.26,187.89,188.16,22200.0,140.513,140.7897,140.513,140.7149,22200.0
2014-11-21 14:50:00,188.14,188.27,187.85,187.91,27800.0,140.7,140.7972,140.4831,140.5279,27800.0
2014-11-21 15:00:00,187.96,188.1,187.95,188.0,19700.0,140.5653,140.67,140.5579,140.5953,19700.0
2014-11-21 15:10:00,187.96,188.15,187.92,187.92,20600.0,140.5653,140.7074,140.5354,140.5354,20600.0
2014-11-21 15:20:00,187.94,188.05,187.82,187.99,18500.0,140.5504,140.6326,140.4606,140.5878,18500.0
2014-11-21 15:30:00,188.01,188.15,187.94,188.03,22400.0,140.6027,140.7074,140.5504,140.6177,22400.0
2014-11-21 15:40:00,188.04,188.09,187.91,187.93,28100.0,140.6252,140.6626,140.5279,140.5429,28100.0
2014-11-21 15:50:00,187.93,187.99,187.88,187.94,61300.0,140.5429,140.5878,140.5055,140.5504,61300.0
2014-11-24 09:30:00,188.28,189.26,188.28,189.14,65400.0,140.8046,141.5375,140.8046,141.4478,65400.0
2014-11-24 09:40:00,189.15,189.2,188.68,188.69,59100.0,141.4553,141.4927,141.1038,141.1113,59100.0
2014-11-24 09:50:00,188.7,188.78,188.52,188.71,56700.0,141.1187,141.1786,140.9841,141.1262,56700.0
2014-11-24 10:00:00,188.76,188.93,188.66,188.68,29700.0,141.1636,141.2908,141.0888,141.1038,29700.0
2014-11-24 10:10:00,188.7,188.71,188.39,188.51,31200.0,141.1187,141.1262,140.8869,140.9767,31200.0
2014-11-24 10:20:00,188.51,188.55,188.38,188.52,18800.0,140.9767,141.0066,140.8794,140.9841,18800.0
2014-11-24 10:30:00,188.54,188.56,188.23,188.37,20100.0,140.9991,141.014,140.7673,140.872,20100.0
2014-11-24 10:40:00,188.37,188.59,188.35,188.52,26400.0,140.872,141.0365,140.857,140.9841,26400.0
2014-11-24 10:50:00,188.5,188.6,188.39,188.53,12600.0,140.9692,141.044,140.8869,140.9916,12600.0
2014-11-24 11:00:00,188.54,188.61,188.36,188.47,8600.0,140.9991,141.0514,140.8645,140.9467,8600.0
2014-11-24 11:10:00,188.51,188.56,188.3,188.31,14100.0,140.9767,141.014,140.8196,140.8271,14100.0
2014-11-24 11:20:00,188.3,188.3,188.1,188.1,15600.0,140.8196,140.8196,140.67,140.67,15600.0
2014-11-24 11:30:00,188.11,188.21,188.0,188.18,8500.0,140.6775,140.7523,140.5953,140.7299,8500.0
2014-11-24 11:40:00,188.21,188.31,188.21,188.31,7800.0,140.7523,140.8271,140.7523,140.8271,7800.0
2014-11-24 11:50:00,188.24,188.41,188.2,188.41,7800.0,140.7747,140.9019,140.7448,140.9019,7800.0
2014-11-24 12:00:00,188.39,188.46,188.37,188.42,8000.0,140.8869,140.9393,140.872,140.9093,8000.0
2014-11-24 12:10:00,188.44,188.5,188.37,188.45,6300.0,140.9243,140.9692,140.872,140.9318,6300.0
2014-11-24 12:20:00,188.45,188.65,188.45,188.57,8900.0,140.9318,141.0814,140.9318,141.0215,8900.0
2014-11-24 12:30:00,188.58,188.65,188.52,188.6,10400.0,141.029,141.0814,140.9841,141.044,10400.0
2014-11-24 12:40:00,188.58,188.65,188.55,188.55,8500.0,141.029,141.0814,141.0066,141.0066,8500.0
2014-11-24 12:50:00,188.56,188.64,188.55,188.6,5200.0,141.014,141.0739,141.0066,141.044,5200.0
2014-11-24 13:00:00,188.57,188.62,188.55,188.55,8000.0,141.0215,141.0589,141.0066,141.0066,8000.0
2014-11-24 13:10:00,188.55,188.62,188.51,188.6,7900.0,141.0066,141.0589,140.9767,141.044,7900.0
2014-11-24 13:20:00,188.61,188.65,188.55,188.63,15900.0,141.0514,141.0814,141.0066,141.0664,15900.0
2014-11-24 13:30:00,188.64,188.64,188.52,188.59,9300.0,141.0739,141.0739,140.9841,141.0365,9300.0
2014-11-24 13:40:00,188.6,188.64,188.51,188.59,8300.0,141.044,141.0739,140.9767,141.0365,8300.0
2014-11-24 13:50:00,188.6,188.64,188.57,188.64,15300.0,141.044,141.0739,141.0215,141.0739,15300.0
2014-11-24 14:00:00,188.64,188.78,188.59,188.73,26500.0,141.0739,141.1786,141.0365,141.1412,26500.0
2014-11-24 14:10:00,188.73,188.73,188.56,188.58,12400.0,141.1412,141.1412,141.014,141.029,12400.0
2014-11-24 14:20:00,188.61,188.65,188.58,188.62,13600.0,141.0514,141.0814,141.029,141.0589,13600.0
2014-11-24 14:30:00,188.6,188.65,188.53,188.65,19300.0,141.044,141.0814,140.9916,141.0814,19300.0
2014-11-24 14:40:00,188.66,188.7,188.58,188.62,20100.0,141.0888,141.1187,141.029,141.0589,20100.0
2014-11-24 14:50:00,188.64,188.72,188.59,188.64,14500.0,141.0739,141.1337,141.0365,141.0739,14500.0
2014-11-24 15:00:00,188.62,188.73,188.61,188.66,8100.0,141.0589,141.1412,141.0514,141.0888,8100.0
2014-11-24 15:10:00,188.67,188.73,188.57,188.59,13900.0,141.0963,141.1412,141.0215,141.0365,13900.0
2014-11-24 15:20:00,188.58,188.72,188.51,188.7,20800.0,141.029,141.1337,140.9767,141.1187,20800.0
2014-11-24 15:30:00,188.72,188.86,188.69,188.78,14300.0,141.1337,141.2384,141.1113,141.1786,14300.0
2014-11-24 15:40:00,188.8,188.92,188.8,188.86,34100.0,141.1935,141.2833,141.1935,141.2384,34100.0
2014-11-24 15:50:00,188.88,188.99,188.84,188.86,69500.0,141.2534,141.3356,141.2234,141.2384,69500.0
2014-11-25 09:30:00,188.82,189.32,188.82,189.01,39400.0,141.2085,141.5824,141.2085,141.3506,39400.0
2014-11-25 09:40:00,189.03,189.09,188.8,189.05,23200.0,141.3655,141.4104,141.1935,141.3805,23200.0
2014-11-25 09:50:00,188.95,189.03,188.83,188.96,16800.0,141.3057,141.3655,141.216,141.3132,16800.0
2014-11-25 10:00:00,188.93,188.93,188.55,188.73,18600.0,141.2908,141.2908,141.0066,141.1412,18600.0
2014-11-25 10:10:00,188.72,188.94,188.71,188.76,12100.0,141.1337,141.2982,141.1262,141.1636,12100.0
2014-11-25 10:20:00,188.76,189.07,188.66,189.07,17300.0,141.1636,141.3954,141.0888,141.3954,17300.0
2014-11-25 10:30:00,189.07,189.11,188.88,188.88,7400.0,141.3954,141.4254,141.2534,141.2534,7400.0
2014-11-25 10:40:00,188.91,189.19,188.85,189.19,15200.0,141.2758,141.4852,141.2309,141.4852,15200.0
2014-11-25 10:50:00,189.1,189.25,189.04,189.14,12100.0,141.4179,141.5301,141.373,141.4478,12100.0
2014-11-25 11:00:00,189.18,189.36,188.94,188.94,11700.0,141.4777,141.6123,141.2982,141.2982,11700.0
2014-11-25 11:10:00,188.98,189.07,188.95,189.07,15700.0,141.3281,141.3954,141.3057,141.3954,15700.0
2014-11-25 11:20:00,189.08,189.21,189.08,189.08,19900.0,141.4029,141.5001,141.4029,141.4029,19900.0
2014-11-25 11:30:00,189.07,189.3,189.01,189.27,19500.0,141.3954,141.5675,141.3506,141.545,19500.0
2014-11-25 11:40:00,189.27,189.51,189.27,189.5,15900.0,141.545,141.7245,141.545,141.717,15900.0
2014-11-25 11:50:00,189.49,189.51,189.29,189.39,36800.0,141.7095,141.7245,141.56,141.6348,36800.0
2014-11-25 12:00:00,189.42,189.56,189.39,189.49,14900.0,141.6572,141.7619,141.6348,141.7095,14900.0
2014-11-25 12:10:00,189.46,189.5,189.39,189.42,8400.0,141.6871,141.717,141.6348,141.6572,8400.0
2014-11-25 12:20:00,189.42,189.73,189.42,189.65,19800.0,141.6572,141.889,141.6572,141.8292,19800.0
2014-11-25 12:30:00,189.65,190.04,189.63,190.0,73800.0,141.8292,142.1209,141.8142,142.0909,73800.0
2014-11-25 12:40:00,190.0,190.0,189.76,189.92,29400.0,142.0909,142.0909,141.9115,142.0311,29400.0
2014-11-25 12:50:00,189.97,190.01,189.88,189.89,14300.0,142.0685,142.0984,142.0012,142.0087,14300.0
2014-11-25 13:00:00,189.88,190.0,189.82,189.98,12000.0,142.0012,142.0909,141.9563,142.076,12000.0
2014-11-25 13:10:00,189.97,190.0,189.81,189.85,7900.0,142.0685,142.0909,141.9489,141.9788,7900.0
2014-11-25 13:20:00,189.85,189.88,189.76,189.76,19500.0,141.9788,142.0012,141.9115,141.9115,19500.0
2014-11-25 13:30:00,189.75,189.86,189.74,189.85,16900.0,141.904,141.9862,141.8965,141.9788,16900.0
2014-11-25 13:40:00,189.84,189.87,189.81,189.85,22100.0,141.9713,141.9937,141.9489,141.9788,22100.0
2014-11-25 13:50:00,189.86,189.87,189.76,189.83,18500.0,141.9862,141.9937,141.9115,141.9638,18500.0
2014-11-25 14:00:00,189.85,189.85,189.68,189.73,14300.0,141.9788,141.9788,141.8516,141.889,14300.0
2014-11-25 14:10:00,189.73,189.76,189.66,189.66,14900.0,141.889,141.9115,141.8367,141.8367,14900.0
2014-11-25 14:20:00,189.67,189.71,189.62,189.7,21900.0,141.8442,141.8741,141.8068,141.8666,21900.0
2014-11-25 14:30:00,189.7,189.72,189.61,189.68,28100.0,141.8666,141.8815,141.7993,141.8516,28100.0
2014-11-25 14:40:00,189.67,189.75,189.56,189.57,17000.0,141.8442,141.904,141.7619,141.7694,17000.0
2014-11-25 14:50:00,189.55,189.92,189.55,189.77,62600.0,141.7544,142.0311,141.7544,141.9189,62600.0
2014-11-25 15:00:00,189.8,189.96,189.77,189.92,31700.0,141.9414,142.061,141.9189,142.0311,31700.0
2014-11-25 15:10:00,189.91,189.92,189.78,189.81,35200.0,142.0236,142.0311,141.9264,141.9489,35200.0
2014-11-25 15:20:00,189.8,189.86,189.7,189.73,38500.0,141.9414,141.9862,141.8666,141.889,38500.0
2014-11-25 15:30:00,189.75,189.77,189.39,189.39,41600.0,141.904,141.9189,141.6348,141.6348,41600.0
2014-11-25 15:40:00,189.39,189.42,189.02,189.03,114500.0,141.6348,141.6572,141.3581,141.3655,114500.0
2014-11-25 15:50:00,189.04,189.07,188.64,188.79,203200.0,141.373,141.3954,141.0739,141.1861,203200.0
2014-11-26 09:30:00,187.5,188.6,187.13,188.6,65100.0,141.3333,142.1625,141.0544,142.1625,65100.0
2014-11-26 09:40:00,188.45,188.6,187.84,187.99,57500.0,142.0494,142.1625,141.5896,141.7027,57500.0
2014-11-26 09:50:00,188.04,188.65,188.04,188.65,16600.0,141.7404,142.2002,141.7404,142.2002,16600.0
2014-11-26 10:00:00,188.64,188.65,188.16,188.24,35900.0,142.1926,142.2002,141.8308,141.8911,35900.0
2014-11-26 10:10:00,188.23,188.31,188.11,188.27,47700.0,141.8836,141.9439,141.7931,141.9137,47700.0
2014-11-26 10:20:00,188.25,188.26,188.08,188.08,31500.0,141.8986,141.9062,141.7705,141.7705,31500.0
2014-11-26 10:30:00,188.08,188.53,188.07,188.51,21700.0,141.7705,142.1097,141.763,142.0946,21700.0
2014-11-26 10:40:00,188.51,189.0,188.49,189.0,50000.0,142.0946,142.464,142.0796,142.464,50000.0
2014-11-26 10:50:00,189.0,189.1,188.6,188.62,39500.0,142.464,142.5394,142.1625,142.1775,39500.0
2014-11-26 11:00:00,188.63,189.05,188.62,189.05,33100.0,142.1851,142.5017,142.1775,142.5017,33100.0
2014-11-26 11:10:00,189.05,189.39,189.02,189.18,49300.0,142.5017,142.758,142.4791,142.5997,49300.0
2014-11-26 11:20:00,189.16,189.18,188.94,189.03,19000.0,142.5846,142.5997,142.4188,142.4866,19000.0
2014-11-26 11:30:00,189.05,189.05,188.81,189.02,27700.0,142.5017,142.5017,142.3208,142.4791,27700.0
2014-11-26 11:40:00,189.02,189.02,188.83,188.94,15900.0,142.4791,142.4791,142.3358,142.4188,15900.0
2014-11-26 11:50:00,188.92,189.03,188.83,189.03,22700.0,142.4037,142.4866,142.3358,142.4866,22700.0
2014-11-26 12:00:00,189.03,189.03,188.74,188.83,13900.0,142.4866,142.4866,142.268,142.3358,13900.0
2014-11-26 12:10:00,188.83,188.88,188.7,188.78,15200.0,142.3358,142.3735,142.2378,142.2981,15200.0
2014-11-26 12:20:00,188.79,188.93,188.76,188.93,11600.0,142.3057,142.4112,142.2831,142.4112,11600.0
2014-11-26 12:30:00,188.89,188.98,188.75,188.98,11000.0,142.3811,142.4489,142.2755,142.4489,11000.0
2014-11-26 12:40:00,188.98,189.03,188.91,188.94,22000.0,142.4489,142.4866,142.3961,142.4188,22000.0
2014-11-26 12:50:00,188.97,189.11,188.91,189.11,13500.0,142.4414,142.5469,142.3961,142.5469,13500.0
2014-11-26 13:00:00,189.13,189.37,189.13,189.35,20600.0,142.562,142.7429,142.562,142.7278,20600.0
2014-11-26 13:10:00,189.34,189.51,189.33,189.47,22100.0,142.7203,142.8484,142.7127,142.8183,22100.0
2014-11-26 13:20:00,189.46,189.47,189.32,189.37,12500.0,142.8107,142.8183,142.7052,142.7429,12500.0
2014-11-26 13:30:00,189.39,189.39,189.27,189.36,14400.0,142.758,142.758,142.6675,142.7353,14400.0
2014-11-26 13:40:00,189.35,189.36,189.26,189.32,14400.0,142.7278,142.7353,142.66,142.7052,14400.0
2014-11-26 13:50:00,189.33,189.37,189.23,189.3,11200.0,142.7127,142.7429,142.6373,142.6901,11200.0
2014-11-26 14:00:00,189.3,189.31,189.13,189.15,16500.0,142.6901,142.6977,142.562,142.577,16500.0
2014-11-26 14:10:00,189.15,189.37,189.12,189.37,17400.0,142.577,142.7429,142.5544,142.7429,17400.0
2014-11-26 14:20:00,189.38,189.55,189.36,189.36,21500.0,142.7504,142.8786,142.7353,142.7353,21500.0
2014-11-26 14:30:00,189.37,189.38,189.07,189.07,9900.0,142.7429,142.7504,142.5167,142.5167,9900.0
2014-11-26 14:40:00,189.07,189.15,189.0,189.0,10000.0,142.5167,142.577,142.464,142.464,10000.0
2014-11-26 14:50:00,188.99,188.99,188.64,188.64,18800.0,142.4564,142.4564,142.1926,142.1926,18800.0
2014-11-26 15:00:00,188.65,188.78,188.59,188.73,26400.0,142.2002,142.2981,142.1549,142.2605,26400.0
2014-11-26 15:10:00,188.72,188.84,188.7,188.79,23700.0,142.2529,142.3434,142.2378,142.3057,23700.0
2014-11-26 15:20:00,188.78,188.82,188.73,188.79,17000.0,142.2981,142.3283,142.2605,142.3057,17000.0
2014-11-26 15:30:00,188.8,188.94,188.8,188.91,23900.0,142.3132,142.4188,142.3132,142.3961,23900.0
2014-11-26 15:40:00,188.9,189.12,188.88,189.08,36500.0,142.3886,142.5544,142.3735,142.5243,36500.0
2014-11-26 15:50:00,189.09,189.26,189.06,189.13,75200.0,142.5318,142.66,142.5092,142.562,75200.0
2014-11-28 09:30:00,189.62,190.95,189.0,190.59,49700.0,142.9313,143.9338,142.464,143.6625,49700.0
2014-11-28 09:40:00,190.59,191.57,190.46,191.57,43700.0,143.6625,144.4012,143.5645,144.4012,43700.0
2014-11-28 09:50:00,191.52,191.69,191.33,191.61,15400.0,144.3635,144.4916,144.2203,144.4313,15400.0
2014-11-28 10:00:00,191.55,192.1,191.47,192.04,30200.0,144.3861,144.8007,144.3258,144.7555,30200.0
2014-11-28 10:10:00,192.09,192.37,192.02,192.16,24600.0,144.7932,145.0042,144.7404,144.8459,24600.0
2014-11-28 10:20:00,192.17,192.59,192.15,192.27,16400.0,144.8535,145.17,144.8384,144.9288,16400.0
2014-11-28 10:30:00,192.21,192.21,191.74,191.83,23500.0,144.8836,144.8836,144.5293,144.5972,23500.0
2014-11-28 10:40:00,191.8,191.88,191.67,191.81,26400.0,144.5746,144.6349,144.4766,144.5821,26400.0
2014-11-28 10:50:00,191.77,192.06,191.74,191.95,30600.0,144.5519,144.7705,144.5293,144.6876,30600.0
2014-11-28 11:00:00,191.97,192.07,191.89,191.96,23700.0,144.7027,144.7781,144.6424,144.6952,23700.0
2014-11-28 11:10:00,191.95,192.05,191.89,192.01,39100.0,144.6876,144.763,144.6424,144.7329,39100.0
2014-11-28 11:20:00,192.02,192.08,191.92,192.02,44700.0,144.7404,144.7856,144.665,144.7404,44700.0
2014-11-28 11:30:00,192.08,192.08,191.89,192.02,30000.0,144.7856,144.7856,144.6424,144.7404,30000.0
2014-11-28 11:40:00,192.04,192.13,191.96,191.96,19800.0,144.7555,144.8233,144.6952,144.6952,19800.0
2014-11-28 11:50:00,191.97,192.15,191.94,192.12,27200.0,144.7027,144.8384,144.6801,144.8158,27200.0
2014-11-28 12:00:00,192.12,192.14,191.93,191.99,25600.0,144.8158,144.8308,144.6725,144.7178,25600.0
2014-11-28 12:10:00,191.96,192.58,191.96,192.35,50000.0,144.6952,145.1625,144.6952,144.9891,50000.0
2014-11-28 12:20:00,192.31,192.33,192.06,192.07,12600.0,144.959,144.9741,144.7705,144.7781,12600.0
2014-11-28 12:30:00,192.03,192.11,191.93,191.96,25700.0,144.7479,144.8082,144.6725,144.6952,25700.0
2014-11-28 12:40:00,191.96,191.97,191.46,191.49,58500.0,144.6952,144.7027,144.3183,144.3409,58500.0
2014-11-28 12:50:00,191.48,191.69,191.27,191.65,54000.0,144.3333,144.4916,144.1751,144.4615,54000.0
2014-12-01 09:30:00,190.93,190.93,190.02,190.45,53200.0,143.9188,143.9188,143.2328,143.557,53200.0
2014-12-01 09:40:00,190.44,190.61,190.27,190.4,40100.0,143.5494,143.6776,143.4213,143.5193,40100.0
2014-12-01 09:50:00,190.35,190.98,190.35,190.76,37700.0,143.4816,143.9565,143.4816,143.7906,37700.0
2014-12-01 10:00:00,190.78,191.17,190.53,190.61,29100.0,143.8057,144.0997,143.6173,143.6776,29100.0
2014-12-01 10:10:00,190.64,191.36,190.64,191.36,23000.0,143.7002,144.2429,143.7002,144.2429,23000.0
2014-12-01 10:20:00,191.35,191.52,190.73,190.93,35600.0,144.2354,144.3635,143.768,143.9188,35600.0
2014-12-01 10:30:00,190.99,190.99,190.37,190.43,20600.0,143.964,143.964,143.4967,143.5419,20600.0
2014-12-01 10:40:00,190.42,190.6,190.26,190.6,30900.0,143.5343,143.67,143.4137,143.67,30900.0
2014-12-01 10:50:00,190.65,190.7,190.42,190.5,26300.0,143.7077,143.7454,143.5343,143.5946,26300.0
2014-12-01 11:00:00,190.54,190.76,190.48,190.64,22400.0,143.6248,143.7906,143.5796,143.7002,22400.0
2014-12-01 11:10:00,190.62,190.69,190.47,190.52,25900.0,143.6851,143.7379,143.572,143.6097,25900.0
2014-12-01 11:20:00,190.52,190.83,190.52,190.76,29200.0,143.6097,143.8434,143.6097,143.7906,29200.0
2014-12-01 11:30:00,190.79,191.04,190.79,190.86,26300.0,143.8132,144.0017,143.8132,143.866,26300.0
2014-12-01 11:40:00,190.84,191.16,190.81,191.06,33100.0,143.8509,144.0921,143.8283,144.0168,33100.0
2014-12-01 11:50:00,191.03,191.23,191.01,191.13,16500.0,143.9941,144.1449,143.9791,144.0695,16500.0
2014-12-01 12:00:00,191.11,191.18,190.9,190.97,22800.0,144.0545,144.1072,143.8962,143.9489,22800.0
2014-12-01 12:10:00,190.96,191.43,190.95,191.26,19200.0,143.9414,144.2957,143.9338,144.1675,19200.0
2014-12-01 12:20:00,191.3,191.3,191.06,191.06,21700.0,144.1977,144.1977,144.0168,144.0168,21700.0
2014-12-01 12:30:00,191.03,191.24,190.99,191.13,21400.0,143.9941,144.1524,143.964,144.0695,21400.0
2014-12-01 12:40:00,191.17,191.19,190.85,190.91,13600.0,144.0997,144.1148,143.8585,143.9037,13600.0
2014-12-01 12:50:00,190.91,191.07,190.73,191.0,17600.0,143.9037,144.0243,143.768,143.9715,17600.0
2014-12-01 13:00:00,191.03,191.2,191.03,191.07,19100.0,143.9941,144.1223,143.9941,144.0243,19100.0
2014-12-01 13:10:00,191.09,191.23,191.01,191.02,18700.0,144.0394,144.1449,143.9791,143.9866,18700.0
2014-12-01 13:20:00,191.02,191.06,190.84,190.89,12300.0,143.9866,144.0168,143.8509,143.8886,12300.0
2014-12-01 13:30:00,190.91,191.16,190.91,191.1,18900.0,143.9037,144.0921,143.9037,144.0469,18900.0
2014-12-01 13:40:00,191.11,191.43,191.11,191.42,22900.0,144.0545,144.2957,144.0545,144.2881,22900.0
2014-12-01 13:50:00,191.4,191.4,191.14,191.22,22000.0,144.273,144.273,144.0771,144.1374,22000.0
2014-12-01 14:00:00,191.2,191.49,191.2,191.42,36200.0,144.1223,144.3409,144.1223,144.2881,36200.0
2014-12-01 14:10:00,191.42,191.43,191.04,191.06,19200.0,144.2881,144.2957,144.0017,144.0168,19200.0
2014-12-01 14:20:00,191.04,191.25,190.92,191.25,46100.0,144.0017,144.16,143.9112,144.16,46100.0
2014-12-01 14:30:00,191.25,191.54,191.23,191.46,49900.0,144.16,144.3786,144.1449,144.3183,49900.0
2014-12-01 14:40:00,191.4,191.51,191.23,191.26,25500.0,144.273,144.356,144.1449,144.1675,25500.0
2014-12-01 14:50:00,191.24,191.4,191.1,191.33,26500.0,144.1524,144.273,144.0469,144.2203,26500.0
2014-12-01 15:00:00,191.32,191.37,191.1,191.11,22000.0,144.2127,144.2504,144.0469,144.0545,22000.0
2014-12-01 15:10:00,191.12,191.62,191.1,191.58,30800.0,144.062,144.4389,144.0469,144.4087,30800.0
2014-12-01 15:20:00,191.56,191.88,191.54,191.66,53600.0,144.3937,144.6349,144.3786,144.469,53600.0
2014-12-01 15:30:00,191.65,191.67,191.24,191.26,50200.0,144.4615,144.4766,144.1524,144.1675,50200.0
2014-12-01 15:40:00,191.25,191.28,190.89,191.18,70400.0,144.16,144.1826,143.8886,144.1072,70400.0
2014-12-01 15:50:00,191.17,191.19,191.03,191.12,115000.0,144.0997,144.1148,143.9941,144.062,115000.0
2014-12-02 09:30:00,190.67,191.0,189.32,190.44,74600.0,143.7228,143.9715,142.7052,143.5494,74600.0
2014-12-02 09:40:00,190.26,191.57,190.23,191.1,33700.0,143.4137,144.4012,143.3911,144.0469,33700.0
2014-12-02 09:50:00,191.13,191.17,190.87,191.1,33700.0,144.0695,144.0997,143.8735,144.0469,33700.0
2014-12-02 10:00:00,191.13,191.33,191.0,191.01,26800.0,144.0695,144.2203,143.9715,143.9791,26800.0
2014-12-02 10:10:00,190.97,191.2,190.71,191.15,29100.0,143.9489,144.1223,143.7529,144.0846,29100.0
2014-12-02 10:20:00,191.16,191.27,190.97,191.12,13700.0,144.0921,144.1751,143.9489,144.062,13700.0
2014-12-02 10:30:00,191.09,191.13,190.7,190.92,21100.0,144.0394,144.0695,143.7454,143.9112,21100.0
2014-12-02 10:40:00,190.9,191.08,190.89,190.96,23100.0,143.8962,144.0318,143.8886,143.9414,23100.0
2014-12-02 10:50:00,190.95,190.97,190.75,190.95,29500.0,143.9338,143.9489,143.7831,143.9338,29500.0
2014-12-02 11:00:00,190.96,190.97,190.62,190.81,25800.0,143.9414,143.9489,143.6851,143.8283,25800.0
2014-12-02 11:10:00,190.79,191.15,190.75,190.75,38100.0,143.8132,144.0846,143.7831,143.7831,38100.0
2014-12-02 11:20:00,190.78,190.8,190.42,190.48,33600.0,143.8057,143.8208,143.5343,143.5796,33600.0
2014-12-02 11:30:00,190.5,190.5,190.01,190.21,37600.0,143.5946,143.5946,143.2253,143.3761,37600.0
2014-12-02 11:40:00,190.2,190.24,189.96,190.1,47300.0,143.3685,143.3987,143.1876,143.2931,47300.0
2014-12-02 11:50:00,190.12,190.19,189.9,190.09,44400.0,143.3082,143.361,143.1424,143.2856,44400.0
2014-12-02 12:00:00,190.05,190.13,189.84,189.95,33700.0,143.2554,143.3157,143.0972,143.1801,33700.0
2014-12-02 12:10:00,189.94,190.0,189.68,189.97,23700.0,143.1725,143.2178,142.9765,143.1951,23700.0
2014-12-02 12:20:00,189.98,190.08,189.95,190.0,16100.0,143.2027,143.2781,143.1801,143.2178,16100.0
2014-12-02 12:30:00,190.01,190.18,189.99,190.04,34700.0,143.2253,143.3534,143.2102,143.2479,34700.0
2014-12-02 12:40:00,190.02,190.03,189.65,189.65,21800.0,143.2328,143.2404,142.9539,142.9539,21800.0
2014-12-02 12:50:00,189.62,189.82,189.55,189.82,13200.0,142.9313,143.0821,142.8786,143.0821,13200.0
2014-12-02 13:00:00,189.83,190.05,189.82,190.05,19800.0,143.0896,143.2554,143.0821,143.2554,19800.0
2014-12-02 13:10:00,190.04,190.08,189.93,190.02,21400.0,143.2479,143.2781,143.165,143.2328,21400.0
2014-12-02 13:20:00,190.03,190.16,189.85,190.11,22600.0,143.2404,143.3384,143.1047,143.3007,22600.0
2014-12-02 13:30:00,190.08,190.08,189.94,189.98,35600.0,143.2781,143.2781,143.1725,143.2027,35600.0
2014-12-02 13:40:00,189.97,190.05,189.92,190.03,25800.0,143.1951,143.2554,143.1575,143.2404,25800.0
2014-12-02 13:50:00,190.0,190.06,189.93,190.02,21700.0,143.2178,143.263,143.165,143.2328,21700.0
2014-12-02 14:00:00,190.01,190.06,189.95,190.0,43200.0,143.2253,143.263,143.1801,143.2178,43200.0
2014-12-02 14:10:00,190.0,190.06,189.97,189.98,44400.0,143.2178,143.263,143.1951,143.2027,44400.0
2014-12-02 14:20:00,189.99,190.08,189.94,190.08,14800.0,143.2102,143.2781,143.1725,143.2781,14800.0
2014-12-02 14:30:00,190.12,190.25,190.07,190.12,36200.0,143.3082,143.4062,143.2705,143.3082,36200.0
2014-12-02 14:40:00,190.11,190.35,190.07,190.26,23900.0,143.3007,143.4816,143.2705,143.4137,23900.0
2014-12-02 14:50:00,190.23,190.26,190.09,190.12,22300.0,143.3911,143.4137,143.2856,143.3082,22300.0
2014-12-02 15:00:00,190.13,190.26,190.08,190.21,20500.0,143.3157,143.4137,143.2781,143.3761,20500.0
2014-12-02 15:10:00,190.22,190.26,190.13,190.2,13000.0,143.3836,143.4137,143.3157,143.3685,13000.0
2014-12-02 15:20:00,190.2,190.24,190.09,190.16,12800.0,143.3685,143.3987,143.2856,143.3384,12800.0
2014-12-02 15:30:00,190.19,190.24,190.11,190.22,39300.0,143.361,143.3987,143.3007,143.3836,39300.0
2014-12-02 15:40:00,190.22,190.44,190.19,190.32,59800.0,143.3836,143.5494,143.361,143.459,59800.0
2014-12-02 15:50:00,190.35,190.36,189.99,190.22,141800.0,143.4816,143.4891,143.2102,143.3836,141800.0
2014-12-03 09:30:00,190.2,190.67,190.0,190.39,65100.0,143.3685,143.7228,143.2178,143.5117,65100.0
2014-12-03 09:40:00,190.5,190.5,190.06,190.49,18200.0,143.5946,143.5946,143.263,143.5871,18200.0
2014-12-03 09:50:00,190.43,190.5,190.24,190.36,21300.0,143.5419,143.5946,143.3987,143.4891,21300.0
2014-12-03 10:00:00,190.29,190.33,189.9,189.96,37100.0,143.4364,143.4665,143.1424,143.1876,37100.0
2014-12-03 10:10:00,189.97,190.05,189.94,190.05,35800.0,143.1951,143.2554,143.1725,143.2554,35800.0
2014-12-03 10:20:00,190.05,190.18,189.97,190.03,34700.0,143.2554,143.3534,143.1951,143.2404,34700.0
2014-12-03 10:30:00,190.04,190.29,190.04,190.18,19900.0,143.2479,143.4364,143.2479,143.3534,19900.0
2014-12-03 10:40:00,190.2,190.33,190.11,190.11,24600.0,143.3685,143.4665,143.3007,143.3007,24600.0
2014-12-03 10:50:00,190.11,190.11,189.93,190.03,16700.0,143.3007,143.3007,143.165,143.2404,16700.0
2014-12-03 11:00:00,190.01,190.24,190.0,190.07,21500.0,143.2253,143.3987,143.2178,143.2705,21500.0
2014-12-03 11:10:00,190.09,190.2,189.98,190.18,24500.0,143.2856,143.3685,143.2027,143.3534,24500.0
2014-12-03 11:20:00,190.21,190.27,190.0,190.08,35300.0,143.3761,143.4213,143.2178,143.2781,35300.0
2014-12-03 11:30:00,190.1,190.1,189.96,189.98,15300.0,143.2931,143.2931,143.1876,143.2027,15300.0
2014-12-03 11:40:00,189.96,190.0,189.88,189.97,27200.0,143.1876,143.2178,143.1273,143.1951,27200.0
2014-12-03 11:50:00,190.0,190.01,189.78,189.79,15900.0,143.2178,143.2253,143.0519,143.0595,15900.0
2014-12-03 12:00:00,189.88,189.92,189.7,189.7,13700.0,143.1273,143.1575,142.9916,142.9916,13700.0
2014-12-03 12:10:00,189.65,190.03,189.65,190.0,16800.0,142.9539,143.2404,142.9539,143.2178,16800.0
2014-12-03 12:20:00,190.0,190.06,189.91,189.91,14100.0,143.2178,143.263,143.1499,143.1499,14100.0
2014-12-03 12:30:00,189.88,190.02,189.84,189.91,11900.0,143.1273,143.2328,143.0972,143.1499,11900.0
2014-12-03 12:40:00,189.91,190.02,189.89,189.99,21000.0,143.1499,143.2328,143.1348,143.2102,21000.0
2014-12-03 12:50:00,190.0,190.13,189.99,190.04,40800.0,143.2178,143.3157,143.2102,143.2479,40800.0
2014-12-03 13:00:00,190.02,190.06,189.97,190.01,14200.0,143.2328,143.263,143.1951,143.2253,14200.0
2014-12-03 13:10:00,189.99,190.02,189.97,189.98,14200.0,143.2102,143.2328,143.1951,143.2027,14200.0
2014-12-03 13:20:00,189.99,190.04,189.96,189.98,20000.0,143.2102,143.2479,143.1876,143.2027,20000.0
2014-12-03 13:30:00,189.99,190.05,189.97,190.0,15100.0,143.2102,143.2554,143.1951,143.2178,15100.0
2014-12-03 13:40:00,190.0,190.02,189.97,190.0,19600.0,143.2178,143.2328,143.1951,143.2178,19600.0
2014-12-03 13:50:00,190.0,190.03,189.96,190.0,15000.0,143.2178,143.2404,143.1876,143.2178,15000.0
2014-12-03 14:00:00,189.99,190.19,189.99,190.17,16300.0,143.2102,143.361,143.2102,143.3459,16300.0
2014-12-03 14:10:00,190.18,190.24,190.17,190.18,17400.0,143.3534,143.3987,143.3459,143.3534,17400.0
2014-12-03 14:20:00,190.2,190.2,189.98,190.02,40500.0,143.3685,143.3685,143.2027,143.2328,40500.0
2014-12-03 14:30:00,190.03,190.1,189.85,190.1,16700.0,143.2404,143.2931,143.1047,143.2931,16700.0
2014-12-03 14:40:00,190.11,190.11,189.92,189.96,15100.0,143.3007,143.3007,143.1575,143.1876,15100.0
2014-12-03 14:50:00,189.97,189.98,189.84,189.89,15100.0,143.1951,143.2027,143.0972,143.1348,15100.0
2014-12-03 15:00:00,189.89,190.06,189.89,189.99,22500.0,143.1348,143.263,143.1348,143.2102,22500.0
2014-12-03 15:10:00,189.99,190.09,189.96,190.02,27300.0,143.2102,143.2856,143.1876,143.2328,27300.0
2014-12-03 15:20:00,190.03,190.09,189.92,190.03,30900.0,143.2404,143.2856,143.1575,143.2404,30900.0
2014-12-03 15:30:00,190.03,190.11,189.96,190.02,27900.0,143.2404,143.3007,143.1876,143.2328,27900.0
2014-12-03 15:40:00,190.02,190.04,189.76,189.76,48700.0,143.2328,143.2479,143.0369,143.0369,48700.0
2014-12-03 15:50:00,189.77,189.85,189.66,189.68,90200.0,143.0444,143.1047,142.9615,142.9765,90200.0
2014-12-04 09:30:00,189.98,190.25,189.51,189.9,30100.0,143.2027,143.4062,142.8484,143.1424,30100.0
2014-12-04 09:40:00,189.99,190.04,189.59,189.7,36200.0,143.2102,143.2479,142.9087,142.9916,36200.0
2014-12-04 09:50:00,189.58,189.58,188.82,188.94,24900.0,142.9012,142.9012,142.3283,142.4188,24900.0
2014-12-04 10:00:00,188.98,189.17,188.53,188.63,19800.0,142.4489,142.5921,142.1097,142.1851,19800.0
2014-12-04 10:10:00,188.63,189.1,188.58,188.83,19800.0,142.1851,142.5394,142.1474,142.3358,19800.0
2014-12-04 10:20:00,188.86,189.11,188.76,188.93,14500.0,142.3585,142.5469,142.2831,142.4112,14500.0
2014-12-04 10:30:00,188.86,188.87,188.47,188.64,10900.0,142.3585,142.366,142.0645,142.1926,10900.0
2014-12-04 10:40:00,188.62,188.86,188.6,188.8,18600.0,142.1775,142.3585,142.1625,142.3132,18600.0
2014-12-04 10:50:00,188.78,189.1,188.78,189.08,13800.0,142.2981,142.5394,142.2981,142.5243,13800.0
2014-12-04 11:00:00,189.08,189.42,189.05,189.42,17000.0,142.5243,142.7806,142.5017,142.7806,17000.0
2014-12-04 11:10:00,189.4,189.5,189.02,189.09,36000.0,142.7655,142.8409,142.4791,142.5318,36000.0
2014-12-04 11:20:00,189.12,189.21,189.01,189.21,15100.0,142.5544,142.6223,142.4715,142.6223,15100.0
2014-12-04 11:30:00,189.21,189.21,188.98,189.2,13900.0,142.6223,142.6223,142.4489,142.6147,13900.0
2014-12-04 11:40:00,189.21,189.37,189.2,189.31,9100.0,142.6223,142.7429,142.6147,142.6977,9100.0
2014-12-04 11:50:00,189.3,189.42,189.12,189.4,7900.0,142.6901,142.7806,142.5544,142.7655,7900.0
2014-12-04 12:00:00,189.39,189.67,189.32,189.64,9000.0,142.758,142.969,142.7052,142.9464,9000.0
2014-12-04 12:10:00,189.61,189.83,189.61,189.81,14600.0,142.9238,143.0896,142.9238,143.0745,14600.0
2014-12-04 12:20:00,189.82,189.82,189.65,189.74,6200.0,143.0821,143.0821,142.9539,143.0218,6200.0
2014-12-04 12:30:00,189.74,190.17,189.7,189.86,23500.0,143.0218,143.3459,142.9916,143.1122,23500.0
2014-12-04 12:40:00,189.89,190.01,189.75,189.85,9600.0,143.1348,143.2253,143.0293,143.1047,9600.0
2014-12-04 12:50:00,189.83,189.87,189.64,189.73,7000.0,143.0896,143.1198,142.9464,143.0142,7000.0
2014-12-04 13:00:00,189.73,189.82,189.65,189.82,7000.0,143.0142,143.0821,142.9539,143.0821,7000.0
2014-12-04 13:10:00,189.77,189.9,189.69,189.85,7500.0,143.0444,143.1424,142.9841,143.1047,7500.0
2014-12-04 13:20:00,189.84,189.96,189.73,189.81,7300.0,143.0972,143.1876,143.0142,143.0745,7300.0
2014-12-04 13:30:00,189.79,189.84,189.67,189.84,9400.0,143.0595,143.0972,142.969,143.0972,9400.0
2014-12-04 13:40:00,189.84,190.01,189.8,189.81,8300.0,143.0972,143.2253,143.067,143.0745,8300.0
2014-12-04 13:50:00,189.79,189.85,189.6,189.67,9100.0,143.0595,143.1047,142.9162,142.969,9100.0
2014-12-04 14:00:00,189.67,189.72,189.54,189.61,18600.0,142.969,143.0067,142.871,142.9238,18600.0
2014-12-04 14:10:00,189.6,189.84,189.59,189.83,20000.0,142.9162,143.0972,142.9087,143.0896,20000.0
2014-12-04 14:20:00,189.85,189.97,189.79,189.8,20500.0,143.1047,143.1951,143.0595,143.067,20500.0
2014-12-04 14:30:00,189.8,189.83,189.62,189.7,16400.0,143.067,143.0896,142.9313,142.9916,16400.0
2014-12-04 14:40:00,189.67,189.7,189.49,189.49,6900.0,142.969,142.9916,142.8333,142.8333,6900.0
2014-12-04 14:50:00,189.48,189.6,189.4,189.5,8000.0,142.8258,142.9162,142.7655,142.8409,8000.0
2014-12-04 15:00:00,189.51,189.68,189.49,189.5,10900.0,142.8484,142.9765,142.8333,142.8409,10900.0
2014-12-04 15:10:00,189.52,189.55,189.37,189.37,16600.0,142.8559,142.8786,142.7429,142.7429,16600.0
2014-12-04 15:20:00,189.39,189.41,189.07,189.12,18000.0,142.758,142.773,142.5167,142.5544,18000.0
2014-12-04 15:30:00,189.11,189.33,189.08,189.25,14200.0,142.5469,142.7127,142.5243,142.6524,14200.0
2014-12-04 15:40:00,189.27,189.46,189.26,189.4,37300.0,142.6675,142.8107,142.66,142.7655,37300.0
2014-12-04 15:50:00,189.4,189.74,189.38,189.72,66600.0,142.7655,143.0218,142.7504,143.0067,66600.0
2014-12-05 09:30:00,189.07,189.88,188.47,189.78,77200.0,142.5167,143.1273,142.0645,143.0519,77200.0
2014-12-05 09:40:00,189.72,189.93,189.1,189.53,32200.0,143.0067,143.165,142.5394,142.8635,32200.0
2014-12-05 09:50:00,189.47,189.82,189.29,189.69,18900.0,142.8183,143.0821,142.6826,142.9841,18900.0
2014-12-05 10:00:00,189.74,189.75,189.45,189.67,23600.0,143.0218,143.0293,142.8032,142.969,23600.0
2014-12-05 10:10:00,189.7,190.07,189.67,190.02,45800.0,142.9916,143.2705,142.969,143.2328,45800.0
2014-12-05 10:20:00,190.01,190.06,189.88,189.93,17300.0,143.2253,143.263,143.1273,143.165,17300.0
2014-12-05 10:30:00,189.93,190.18,189.92,190.0,32000.0,143.165,143.3534,143.1575,143.2178,32000.0
2014-12-05 10:40:00,190.0,190.04,189.82,189.82,28400.0,143.2178,143.2479,143.0821,143.0821,28400.0
2014-12-05 10:50:00,189.79,189.81,189.63,189.78,20800.0,143.0595,143.0745,142.9389,143.0519,20800.0
2014-12-05 11:00:00,189.77,189.97,189.77,189.95,12900.0,143.0444,143.1951,143.0444,143.1801,12900.0
2014-12-05 11:10:00,189.93,190.01,189.89,189.97,20800.0,143.165,143.2253,143.1348,143.1951,20800.0
2014-12-05 11:20:00,189.98,190.01,189.75,189.86,23100.0,143.2027,143.2253,143.0293,143.1122,23100.0
2014-12-05 11:30:00,189.86,189.94,189.73,189.83,32900.0,143.1122,143.1725,143.0142,143.0896,32900.0
2014-12-05 11:40:00,189.85,189.87,189.57,189.67,22100.0,143.1047,143.1198,142.8936,142.969,22100.0
2014-12-05 11:50:00,189.72,189.85,189.59,189.59,32200.0,143.0067,143.1047,142.9087,142.9087,32200.0
2014-12-05 12:00:00,189.62,189.8,189.56,189.58,13800.0,142.9313,143.067,142.8861,142.9012,13800.0
2014-12-05 12:10:00,189.57,189.57,189.33,189.33,38500.0,142.8936,142.8936,142.7127,142.7127,38500.0
2014-12-05 12:20:00,189.32,189.67,189.27,189.6,30400.0,142.7052,142.969,142.6675,142.9162,30400.0
2014-12-05 12:30:00,189.61,189.7,189.56,189.7,8400.0,142.9238,142.9916,142.8861,142.9916,8400.0
2014-12-05 12:40:00,189.66,189.73,189.59,189.7,8400.0,142.9615,143.0142,142.9087,142.9916,8400.0
2014-12-05 12:50:00,189.68,189.92,189.66,189.85,19100.0,142.9765,143.1575,142.9615,143.1047,19100.0
2014-12-05 13:00:00,189.81,189.97,189.7,189.75,17500.0,143.0745,143.1951,142.9916,143.0293,17500.0
2014-12-05 13:10:00,189.79,189.83,189.69,189.71,6300.0,143.0595,143.0896,142.9841,142.9992,6300.0
2014-12-05 13:20:00,189.71,189.84,189.7,189.84,5200.0,142.9992,143.0972,142.9916,143.0972,5200.0
2014-12-05 13:30:00,189.87,189.98,189.87,189.89,7000.0,143.1198,143.2027,143.1198,143.1348,7000.0
2014-12-05 13:40:00,189.88,190.02,189.85,189.95,12400.0,143.1273,143.2328,143.1047,143.1801,12400.0
2014-12-05 13:50:00,189.94,190.03,189.92,189.99,14900.0,143.1725,143.2404,143.1575,143.2102,14900.0
2014-12-05 14:00:00,189.97,190.11,189.97,190.1,12100.0,143.1951,143.3007,143.1951,143.2931,12100.0
2014-12-05 14:10:00,190.1,190.1,189.83,189.83,17200.0,143.2931,143.2931,143.0896,143.0896,17200.0
2014-12-05 14:20:00,189.83,189.85,189.78,189.79,14500.0,143.0896,143.1047,143.0519,143.0595,14500.0
2014-12-05 14:30:00,189.79,189.87,189.77,189.78,17600.0,143.0595,143.1198,143.0444,143.0519,17600.0
2014-12-05 14:40:00,189.78,190.04,189.78,189.97,13000.0,143.0519,143.2479,143.0519,143.1951,13000.0
2014-12-05 14:50:00,189.98,190.03,189.94,190.0,9500.0,143.2027,143.2404,143.1725,143.2178,9500.0
2014-12-05 15:00:00,189.98,190.04,189.87,189.95,25700.0,143.2027,143.2479,143.1198,143.1801,25700.0
2014-12-05 15:10:00,189.95,190.0,189.82,189.86,11600.0,143.1801,143.2178,143.0821,143.1122,11600.0
2014-12-05 15:20:00,189.86,189.86,189.75,189.84,18100.0,143.1122,143.1122,143.0293,143.0972,18100.0
2014-12-05 15:30:00,189.84,189.88,189.66,189.75,16600.0,143.0972,143.1273,142.9615,143.0293,16600.0
2014-12-05 15:40:00,189.73,189.83,189.52,189.54,51700.0,143.0142,143.0896,142.8559,142.871,51700.0
2014-12-05 15:50:00,189.54,189.94,189.52,189.87,65200.0,142.871,143.1725,142.8559,143.1198,65200.0
2014-12-08 09:30:00,190.0,190.05,189.4,189.69,95900.0,143.2178,143.2554,142.7655,142.9841,95900.0
2014-12-08 09:40:00,189.69,190.61,189.65,190.46,77000.0,142.9841,143.6776,142.9539,143.5645,77000.0
2014-12-08 09:50:00,190.4,190.46,189.94,190.18,65900.0,143.5193,143.5645,143.1725,143.3534,65900.0
2014-12-08 10:00:00,190.15,190.43,190.12,190.35,58900.0,143.3308,143.5419,143.3082,143.4816,58900.0
2014-12-08 10:10:00,190.36,190.41,190.17,190.19,45200.0,143.4891,143.5268,143.3459,143.361,45200.0
2014-12-08 10:20:00,190.2,190.36,190.05,190.15,54500.0,143.3685,143.4891,143.2554,143.3308,54500.0
2014-12-08 10:30:00,190.14,190.33,190.05,190.33,47800.0,143.3233,143.4665,143.2554,143.4665,47800.0
2014-12-08 10:40:00,190.34,190.51,190.26,190.49,35900.0,143.474,143.6022,143.4137,143.5871,35900.0
2014-12-08 10:50:00,190.5,190.6,190.36,190.56,35900.0,143.5946,143.67,143.4891,143.6399,35900.0
2014-12-08 11:00:00,190.53,190.6,190.22,190.34,93500.0,143.6173,143.67,143.3836,143.474,93500.0
2014-12-08 11:10:00,190.34,190.36,190.22,190.35,48000.0,143.474,143.4891,143.3836,143.4816,48000.0
2014-12-08 11:20:00,190.35,190.47,190.15,190.19,23000.0,143.4816,143.572,143.3308,143.361,23000.0
2014-12-08 11:30:00,190.2,190.26,190.01,190.06,85900.0,143.3685,143.4137,143.2253,143.263,85900.0
2014-12-08 11:40:00,190.08,190.16,189.97,190.08,104600.0,143.2781,143.3384,143.1951,143.2781,104600.0
2014-12-08 11:50:00,190.1,190.16,189.97,189.99,18400.0,143.2931,143.3384,143.1951,143.2102,18400.0
2014-12-08 12:00:00,190.0,190.08,189.97,189.99,18900.0,143.2178,143.2781,143.1951,143.2102,18900.0
2014-12-08 12:10:00,190.0,190.09,189.79,189.93,105700.0,143.2178,143.2856,143.0595,143.165,105700.0
2014-12-08 12:20:00,189.91,189.98,189.76,189.91,22900.0,143.1499,143.2027,143.0369,143.1499,22900.0
2014-12-08 12:30:00,189.85,190.0,189.85,189.98,9700.0,143.1047,143.2178,143.1047,143.2027,9700.0
2014-12-08 12:40:00,189.99,190.05,189.91,190.04,27300.0,143.2102,143.2554,143.1499,143.2479,27300.0
2014-12-08 12:50:00,190.03,190.03,189.89,189.98,17000.0,143.2404,143.2404,143.1348,143.2027,17000.0
2014-12-08 13:00:00,189.96,190.04,189.93,189.93,13200.0,143.1876,143.2479,143.165,143.165,13200.0
2014-12-08 13:10:00,189.94,190.04,189.9,189.94,8800.0,143.1725,143.2479,143.1424,143.1725,8800.0
2014-12-08 13:20:00,189.92,189.92,189.79,189.8,13300.0,143.1575,143.1575,143.0595,143.067,13300.0
2014-12-08 13:30:00,189.82,189.82,189.46,189.46,17000.0,143.0821,143.0821,142.8107,142.8107,17000.0
2014-12-08 13:40:00,189.4,189.4,189.1,189.17,17200.0,142.7655,142.7655,142.5394,142.5921,17200.0
2014-12-08 13:50:00,189.18,189.25,189.05,189.07,12300.0,142.5997,142.6524,142.5017,142.5167,12300.0
2014-12-08 14:00:00,189.06,189.12,188.97,189.05,11700.0,142.5092,142.5544,142.4414,142.5017,11700.0
2014-12-08 14:10:00,189.06,189.08,188.78,188.84,7800.0,142.5092,142.5243,142.2981,142.3434,7800.0
2014-12-08 14:20:00,188.83,189.05,188.77,189.05,12400.0,142.3358,142.5017,142.2906,142.5017,12400.0
2014-12-08 14:30:00,189.02,189.25,188.97,189.19,17000.0,142.4791,142.6524,142.4414,142.6072,17000.0
2014-12-08 14:40:00,189.2,189.66,189.2,189.65,29500.0,142.6147,142.9615,142.6147,142.9539,29500.0
2014-12-08 14:50:00,189.65,189.71,189.52,189.65,16300.0,142.9539,142.9992,142.8559,142.9539,16300.0
2014-12-08 15:00:00,189.61,189.66,189.5,189.59,17300.0,142.9238,142.9615,142.8409,142.9087,17300.0
2014-12-08 15:10:00,189.59,189.81,189.5,189.64,20900.0,142.9087,143.0745,142.8409,142.9464,20900.0
2014-12-08 15:20:00,189.59,189.99,189.56,189.93,21900.0,142.9087,143.2102,142.8861,143.165,21900.0
2014-12-08 15:30:00,189.91,189.97,189.76,189.92,16300.0,143.1499,143.1951,143.0369,143.1575,16300.0
2014-12-08 15:40:00,189.94,190.03,189.69,189.9,34000.0,143.1725,143.2404,142.9841,143.1424,34000.0
2014-12-08 15:50:00,189.88,190.02,189.75,189.87,42200.0,143.1273,143.2328,143.0293,143.1198,42200.0
2014-12-09 09:30:00,188.31,189.44,188.31,189.05,59200.0,141.9439,142.7956,141.9439,142.5017,59200.0
2014-12-09 09:40:00,189.08,189.25,188.66,189.16,62200.0,142.5243,142.6524,142.2077,142.5846,62200.0
2014-12-09 09:50:00,189.12,189.16,188.77,189.09,24300.0,142.5544,142.5846,142.2906,142.5318,24300.0
2014-12-09 10:00:00,189.05,189.19,188.58,188.75,33600.0,142.5017,142.6072,142.1474,142.2755,33600.0
2014-12-09 10:10:00,188.74,188.74,188.17,188.39,18700.0,142.268,142.268,141.8383,142.0042,18700.0
2014-12-09 10:20:00,188.39,188.64,188.36,188.51,10900.0,142.0042,142.1926,141.9816,142.0946,10900.0
2014-12-09 10:30:00,188.5,188.73,188.13,188.62,17300.0,142.0871,142.2605,141.8082,142.1775,17300.0
2014-12-09 10:40:00,188.62,189.1,188.62,189.1,12300.0,142.1775,142.5394,142.1775,142.5394,12300.0
2014-12-09 10:50:00,189.1,189.1,188.83,188.85,14200.0,142.5394,142.5394,142.3358,142.3509,14200.0
2014-12-09 11:00:00,188.87,188.95,188.63,188.83,21600.0,142.366,142.4263,142.1851,142.3358,21600.0
2014-12-09 11:10:00,188.86,189.22,188.86,189.22,12100.0,142.3585,142.6298,142.3585,142.6298,12100.0
2014-12-09 11:20:00,189.22,189.93,189.21,189.85,26000.0,142.6298,143.165,142.6223,143.1047,26000.0
2014-12-09 11:30:00,189.9,189.9,189.63,189.88,17400.0,143.1424,143.1424,142.9389,143.1273,17400.0
2014-12-09 11:40:00,189.94,190.02,189.57,189.82,20600.0,143.1725,143.2328,142.8936,143.0821,20600.0
2014-12-09 11:50:00,189.83,189.93,189.64,189.87,17300.0,143.0896,143.165,142.9464,143.1198,17300.0
2014-12-09 12:00:00,189.86,189.93,189.67,189.84,12700.0,143.1122,143.165,142.969,143.0972,12700.0
2014-12-09 12:10:00,189.84,189.97,189.8,189.84,13400.0,143.0972,143.1951,143.067,143.0972,13400.0
2014-12-09 12:20:00,189.88,190.0,189.81,189.94,15400.0,143.1273,143.2178,143.0745,143.1725,15400.0
2014-12-09 12:30:00,189.94,190.11,189.83,190.01,21700.0,143.1725,143.3007,143.0896,143.2253,21700.0
2014-12-09 12:40:00,190.03,190.07,189.87,189.91,15700.0,143.2404,143.2705,143.1198,143.1499,15700.0
2014-12-09 12:50:00,189.93,190.12,189.89,190.08,12300.0,143.165,143.3082,143.1348,143.2781,12300.0
2014-12-09 13:00:00,190.07,190.28,189.95,190.23,14600.0,143.2705,143.4288,143.1801,143.3911,14600.0
2014-12-09 13:10:00,190.21,190.23,190.05,190.23,16400.0,143.3761,143.3911,143.2554,143.3911,16400.0
2014-12-09 13:20:00,190.21,190.39,190.2,190.25,9900.0,143.3761,143.5117,143.3685,143.4062,9900.0
2014-12-09 13:30:00,190.25,190.48,190.25,190.46,11000.0,143.4062,143.5796,143.4062,143.5645,11000.0
2014-12-09 13:40:00,190.45,190.61,190.38,190.48,9900.0,143.557,143.6776,143.5042,143.5796,9900.0
2014-12-09 13:50:00,190.46,190.54,190.34,190.52,9700.0,143.5645,143.6248,143.474,143.6097,9700.0
2014-12-09 14:00:00,190.51,190.64,190.46,190.64,12000.0,143.6022,143.7002,143.5645,143.7002,12000.0
2014-12-09 14:10:00,190.65,190.75,190.44,190.51,25200.0,143.7077,143.7831,143.5494,143.6022,25200.0
2014-12-09 14:20:00,190.56,190.58,190.45,190.54,23000.0,143.6399,143.6549,143.557,143.6248,23000.0
2014-12-09 14:30:00,190.54,190.54,190.26,190.5,23500.0,143.6248,143.6248,143.4137,143.5946,23500.0
2014-12-09 14:40:00,190.5,190.57,190.4,190.52,17400.0,143.5946,143.6474,143.5193,143.6097,17400.0
2014-12-09 14:50:00,190.52,190.54,190.38,190.47,28200.0,143.6097,143.6248,143.5042,143.572,28200.0
2014-12-09 15:00:00,190.48,190.69,190.48,190.55,22300.0,143.5796,143.7379,143.5796,143.6323,22300.0
2014-12-09 15:10:00,190.59,190.67,190.48,190.53,13700.0,143.6625,143.7228,143.5796,143.6173,13700.0
2014-12-09 15:20:00,190.5,190.66,190.46,190.54,19100.0,143.5946,143.7153,143.5645,143.6248,19100.0
2014-12-09 15:30:00,190.5,190.6,190.38,190.42,17600.0,143.5946,143.67,143.5042,143.5343,17600.0
2014-12-09 15:40:00,190.43,190.72,190.43,190.7,25300.0,143.5419,143.7605,143.5419,143.7454,25300.0
2014-12-09 15:50:00,190.7,190.72,190.55,190.62,72600.0,143.7454,143.7605,143.6323,143.6851,72600.0
2014-12-10 09:30:00,189.75,190.71,189.6,189.88,39700.0,143.0293,143.7529,142.9162,143.1273,39700.0
2014-12-10 09:40:00,190.18,190.21,189.75,189.85,17400.0,143.3534,143.3761,143.0293,143.1047,17400.0
2014-12-10 09:50:00,189.85,190.07,189.76,189.9,37700.0,143.1047,143.2705,143.0369,143.1424,37700.0
2014-12-10 10:00:00,189.96,190.03,189.62,189.77,24300.0,143.1876,143.2404,142.9313,143.0444,24300.0
2014-12-10 10:10:00,189.72,189.84,189.33,189.33,13700.0,143.0067,143.0972,142.7127,142.7127,13700.0
2014-12-10 10:20:00,189.32,189.45,188.95,189.02,15400.0,142.7052,142.8032,142.4263,142.4791,15400.0
2014-12-10 10:30:00,188.98,189.13,188.9,189.03,17500.0,142.4489,142.562,142.3886,142.4866,17500.0
2014-12-10 10:40:00,189.01,189.19,188.98,189.17,14400.0,142.4715,142.6072,142.4489,142.5921,14400.0
2014-12-10 10:50:00,189.18,189.8,189.17,189.77,37600.0,142.5997,143.067,142.5921,143.0444,37600.0
2014-12-10 11:00:00,189.81,190.08,189.78,190.01,15000.0,143.0745,143.2781,143.0519,143.2253,15000.0
2014-12-10 11:10:00,190.03,190.04,189.59,189.66,15200.0,143.2404,143.2479,142.9087,142.9615,15200.0
2014-12-10 11:20:00,189.63,189.63,189.15,189.19,7800.0,142.9389,142.9389,142.577,142.6072,7800.0
2014-12-10 11:30:00,189.19,189.3,189.09,189.25,14600.0,142.6072,142.6901,142.5318,142.6524,14600.0
2014-12-10 11:40:00,189.18,189.42,189.1,189.42,8400.0,142.5997,142.7806,142.5394,142.7806,8400.0
2014-12-10 11:50:00,189.41,189.78,189.38,189.6,13700.0,142.773,143.0519,142.7504,142.9162,13700.0
2014-12-10 12:00:00,189.59,189.76,189.49,189.62,6800.0,142.9087,143.0369,142.8333,142.9313,6800.0
2014-12-10 12:10:00,189.59,189.66,189.37,189.48,10500.0,142.9087,142.9615,142.7429,142.8258,10500.0
2014-12-10 12:20:00,189.46,189.63,189.38,189.39,16500.0,142.8107,142.9389,142.7504,142.758,16500.0
2014-12-10 12:30:00,189.41,189.44,189.16,189.16,14700.0,142.773,142.7956,142.5846,142.5846,14700.0
2014-12-10 12:40:00,189.17,189.41,189.1,189.32,8600.0,142.5921,142.773,142.5394,142.7052,8600.0
2014-12-10 12:50:00,189.33,189.35,189.1,189.13,11200.0,142.7127,142.7278,142.5394,142.562,11200.0
2014-12-10 13:00:00,189.13,189.29,189.04,189.24,8200.0,142.562,142.6826,142.4941,142.6449,8200.0
2014-12-10 13:10:00,189.27,189.62,189.27,189.56,8200.0,142.6675,142.9313,142.6675,142.8861,8200.0
2014-12-10 13:20:00,189.56,189.84,189.49,189.82,7100.0,142.8861,143.0972,142.8333,143.0821,7100.0
2014-12-10 13:30:00,189.83,189.83,189.47,189.49,7400.0,143.0896,143.0896,142.8183,142.8333,7400.0
2014-12-10 13:40:00,189.48,189.55,189.0,189.02,11900.0,142.8258,142.8786,142.464,142.4791,11900.0
2014-12-10 13:50:00,188.94,189.11,188.82,188.89,11300.0,142.4188,142.5469,142.3283,142.3811,11300.0
2014-12-10 14:00:00,188.81,189.19,188.73,189.12,13300.0,142.3208,142.6072,142.2605,142.5544,13300.0
2014-12-10 14:10:00,189.13,189.13,188.95,189.07,13900.0,142.562,142.562,142.4263,142.5167,13900.0
2014-12-10 14:20:00,189.04,189.04,188.63,188.66,24500.0,142.4941,142.4941,142.1851,142.2077,24500.0
2014-12-10 14:30:00,188.64,188.67,188.14,188.18,21400.0,142.1926,142.2152,141.8157,141.8459,21400.0
2014-12-10 14:40:00,188.18,188.26,188.1,188.12,15900.0,141.8459,141.9062,141.7856,141.8007,15900.0
2014-12-10 14:50:00,188.1,188.12,187.84,187.84,31300.0,141.7856,141.8007,141.5896,141.5896,31300.0
2014-12-10 15:00:00,187.84,187.97,187.56,187.85,27100.0,141.5896,141.6876,141.3785,141.5971,27100.0
2014-12-10 15:10:00,187.81,188.32,187.8,188.29,28700.0,141.567,141.9514,141.5594,141.9288,28700.0
2014-12-10 15:20:00,188.33,188.49,188.21,188.29,19700.0,141.9589,142.0796,141.8685,141.9288,19700.0
2014-12-10 15:30:00,188.3,188.47,188.03,188.12,19900.0,141.9363,142.0645,141.7328,141.8007,19900.0
2014-12-10 15:40:00,188.13,188.17,187.72,187.81,98700.0,141.8082,141.8383,141.4991,141.567,98700.0
2014-12-10 15:50:00,187.79,188.27,187.77,187.94,160000.0,141.5519,141.9137,141.5368,141.665,160000.0
2014-12-11 09:30:00,188.76,188.82,188.05,188.66,33700.0,142.2831,142.3283,141.7479,142.2077,33700.0
2014-12-11 09:40:00,188.68,188.89,188.04,188.46,22800.0,142.2228,142.3811,141.7404,142.0569,22800.0
2014-12-11 09:50:00,188.53,189.27,188.49,189.27,9700.0,142.1097,142.6675,142.0796,142.6675,9700.0
2014-12-11 10:00:00,189.24,189.58,189.0,189.55,18400.0,142.6449,142.9012,142.464,142.8786,18400.0
2014-12-11 10:10:00,189.52,190.06,189.42,190.0,14800.0,142.8559,143.263,142.7806,143.2178,14800.0
2014-12-11 10:20:00,189.95,190.01,189.67,189.83,20200.0,143.1801,143.2253,142.969,143.0896,20200.0
2014-12-11 10:30:00,189.82,190.15,189.66,189.93,14500.0,143.0821,143.3308,142.9615,143.165,14500.0
2014-12-11 10:40:00,189.91,190.0,189.84,189.99,17300.0,143.1499,143.2178,143.0972,143.2102,17300.0
2014-12-11 10:50:00,189.95,189.97,189.8,189.97,11200.0,143.1801,143.1951,143.067,143.1951,11200.0
2014-12-11 11:00:00,189.98,190.02,189.85,189.96,27400.0,143.2027,143.2328,143.1047,143.1876,27400.0
2014-12-11 11:10:00,189.95,190.03,189.89,189.99,26400.0,143.1801,143.2404,143.1348,143.2102,26400.0
2014-12-11 11:20:00,189.99,190.08,189.86,189.92,23000.0,143.2102,143.2781,143.1122,143.1575,23000.0
2014-12-11 11:30:00,189.92,190.07,189.92,190.0,18600.0,143.1575,143.2705,143.1575,143.2178,18600.0
2014-12-11 11:40:00,189.99,190.05,189.9,190.02,19000.0,143.2102,143.2554,143.1424,143.2328,19000.0
2014-12-11 11:50:00,190.03,190.11,190.0,190.07,18600.0,143.2404,143.3007,143.2178,143.2705,18600.0
2014-12-11 12:00:00,190.08,190.16,190.0,190.03,17900.0,143.2781,143.3384,143.2178,143.2404,17900.0
2014-12-11 12:10:00,190.03,190.09,189.92,189.99,10100.0,143.2404,143.2856,143.1575,143.2102,10100.0
2014-12-11 12:20:00,190.0,190.05,189.91,190.03,15600.0,143.2178,143.2554,143.1499,143.2404,15600.0
2014-12-11 12:30:00,190.01,190.08,189.94,189.98,13200.0,143.2253,143.2781,143.1725,143.2027,13200.0
2014-12-11 12:40:00,190.0,190.09,189.94,190.06,18200.0,143.2178,143.2856,143.1725,143.263,18200.0
2014-12-11 12:50:00,190.08,190.25,190.02,190.06,35700.0,143.2781,143.4062,143.2328,143.263,35700.0
2014-12-11 13:00:00,190.09,190.2,190.0,190.13,16500.0,143.2856,143.3685,143.2178,143.3157,16500.0
2014-12-11 13:10:00,190.11,190.12,189.92,189.95,17100.0,143.3007,143.3082,143.1575,143.1801,17100.0
2014-12-11 13:20:00,189.92,190.06,189.89,189.98,14100.0,143.1575,143.263,143.1348,143.2027,14100.0
2014-12-11 13:30:00,189.95,190.12,189.95,190.11,20000.0,143.1801,143.3082,143.1801,143.3007,20000.0
2014-12-11 13:40:00,190.1,190.26,190.06,190.24,16100.0,143.2931,143.4137,143.263,143.3987,16100.0
2014-12-11 13:50:00,190.26,190.4,189.95,189.95,22000.0,143.4137,143.5193,143.1801,143.1801,22000.0
2014-12-11 14:00:00,189.96,189.96,189.82,189.91,9500.0,143.1876,143.1876,143.0821,143.1499,9500.0
2014-12-11 14:10:00,189.89,190.02,189.77,190.0,9900.0,143.1348,143.2328,143.0444,143.2178,9900.0
2014-12-11 14:20:00,189.96,190.14,189.71,189.78,11400.0,143.1876,143.3233,142.9992,143.0519,11400.0
2014-12-11 14:30:00,189.78,189.97,189.75,189.93,11600.0,143.0519,143.1951,143.0293,143.165,11600.0
2014-12-11 14:40:00,189.93,190.04,189.67,189.8,25500.0,143.165,143.2479,142.969,143.067,25500.0
2014-12-11 14:50:00,189.81,189.88,189.69,189.85,26700.0,143.0745,143.1273,142.9841,143.1047,26700.0
2014-12-11 15:00:00,189.81,189.99,189.7,189.8,40400.0,143.0745,143.2102,142.9916,143.067,40400.0
2014-12-11 15:10:00,189.76,190.0,189.72,190.0,29300.0,143.0369,143.2178,143.0067,143.2178,29300.0
2014-12-11 15:20:00,189.95,190.16,189.92,190.05,28200.0,143.1801,143.3384,143.1575,143.2554,28200.0
2014-12-11 15:30:00,190.03,190.19,189.79,189.93,16000.0,143.2404,143.361,143.0595,143.165,16000.0
2014-12-11 15:40:00,189.91,190.12,189.35,189.41,30200.0,143.1499,143.3082,142.7278,142.773,30200.0
2014-12-11 15:50:00,189.42,189.47,188.85,189.22,82500.0,142.7806,142.8183,142.3509,142.6298,82500.0
2014-12-12 09:30:00,187.28,188.04,187.01,187.69,28600.0,141.1675,141.7404,140.964,141.4765,28600.0
2014-12-12 09:40:00,187.67,187.84,187.03,187.06,10300.0,141.4615,141.5896,140.979,141.0017,10300.0
2014-12-12 09:50:00,187.16,187.95,187.05,187.65,8900.0,141.077,141.6725,140.9941,141.4464,8900.0
2014-12-12 10:00:00,187.59,187.76,187.2,187.33,12600.0,141.4012,141.5293,141.1072,141.2052,12600.0
2014-12-12 10:10:00,187.35,187.35,186.26,186.57,24800.0,141.2202,141.2202,140.3986,140.6323,24800.0
2014-12-12 10:20:00,186.52,186.57,186.15,186.5,16700.0,140.5946,140.6323,140.3157,140.5795,16700.0
2014-12-12 10:30:00,186.46,186.8,186.35,186.66,10900.0,140.5494,140.8057,140.4665,140.7001,10900.0
2014-12-12 10:40:00,186.61,186.62,185.95,186.05,29600.0,140.6625,140.67,140.165,140.2403,29600.0
2014-12-12 10:50:00,186.0,186.08,185.51,185.56,15800.0,140.2026,140.2629,139.8333,139.871,15800.0
2014-12-12 11:00:00,185.58,185.71,185.36,185.71,11600.0,139.8861,139.9841,139.7202,139.9841,11600.0
2014-12-12 11:10:00,185.66,185.66,185.15,185.15,12200.0,139.9464,139.9464,139.5619,139.5619,12200.0
2014-12-12 11:20:00,185.14,185.37,184.78,184.82,24900.0,139.5544,139.7278,139.283,139.3132,24900.0
2014-12-12 11:30:00,184.83,185.18,184.79,185.16,20100.0,139.3207,139.5846,139.2906,139.5695,20100.0
2014-12-12 11:40:00,185.27,185.46,185.25,185.25,13300.0,139.6524,139.7956,139.6373,139.6373,13300.0
2014-12-12 11:50:00,185.26,185.46,185.13,185.16,26300.0,139.6449,139.7956,139.5469,139.5695,26300.0
2014-12-12 12:00:00,185.19,185.19,184.94,185.16,19800.0,139.5921,139.5921,139.4036,139.5695,19800.0
2014-12-12 12:10:00,185.17,185.51,185.1,185.44,18200.0,139.577,139.8333,139.5242,139.7805,18200.0
2014-12-12 12:20:00,185.4,185.77,185.32,185.77,6600.0,139.7504,140.0293,139.6901,140.0293,6600.0
2014-12-12 12:30:00,185.78,185.87,185.64,185.73,11000.0,140.0368,140.1047,139.9313,139.9991,11000.0
2014-12-12 12:40:00,185.68,185.75,185.44,185.73,7800.0,139.9614,140.0142,139.7805,139.9991,7800.0
2014-12-12 12:50:00,185.72,185.72,185.5,185.6,6500.0,139.9916,139.9916,139.8258,139.9011,6500.0
2014-12-12 13:00:00,185.62,185.89,185.45,185.89,14600.0,139.9162,140.1197,139.7881,140.1197,14600.0
2014-12-12 13:10:00,185.92,186.31,185.75,186.31,7400.0,140.1423,140.4363,140.0142,140.4363,7400.0
2014-12-12 13:20:00,186.25,186.7,186.23,186.33,20200.0,140.3911,140.7303,140.376,140.4514,20200.0
2014-12-12 13:30:00,186.36,186.4,185.9,185.96,12300.0,140.474,140.5042,140.1273,140.1725,12300.0
2014-12-12 13:40:00,186.03,186.22,185.85,186.2,14000.0,140.2253,140.3685,140.0896,140.3534,14000.0
2014-12-12 13:50:00,186.27,186.73,186.25,186.7,11800.0,140.4062,140.7529,140.3911,140.7303,11800.0
2014-12-12 14:00:00,186.66,186.74,186.5,186.67,13600.0,140.7001,140.7604,140.5795,140.7077,13600.0
2014-12-12 14:10:00,186.68,186.81,186.47,186.48,20100.0,140.7152,140.8132,140.5569,140.5645,20100.0
2014-12-12 14:20:00,186.43,186.6,186.41,186.57,27800.0,140.5268,140.6549,140.5117,140.6323,27800.0
2014-12-12 14:30:00,186.56,186.69,186.44,186.65,20100.0,140.6248,140.7228,140.5343,140.6926,20100.0
2014-12-12 14:40:00,186.66,186.8,186.55,186.73,16600.0,140.7001,140.8057,140.6172,140.7529,16600.0
2014-12-12 14:50:00,186.75,187.0,186.71,187.0,17200.0,140.768,140.9564,140.7378,140.9564,17200.0
2014-12-12 15:00:00,186.99,187.04,186.76,186.81,11600.0,140.9489,140.9866,140.7755,140.8132,11600.0
2014-12-12 15:10:00,186.76,186.78,186.58,186.67,10000.0,140.7755,140.7906,140.6398,140.7077,10000.0
2014-12-12 15:20:00,186.6,186.77,186.58,186.67,17800.0,140.6549,140.7831,140.6398,140.7077,17800.0
2014-12-12 15:30:00,186.64,186.71,186.0,186.0,60400.0,140.6851,140.7378,140.2026,140.2026,60400.0
2014-12-12 15:40:00,185.95,185.95,185.37,185.54,60500.0,140.165,140.165,139.7278,139.8559,60500.0
2014-12-12 15:50:00,185.5,185.54,185.11,185.2,95700.0,139.8258,139.8559,139.5318,139.5996,95700.0
2014-12-15 09:30:00,185.59,187.26,185.59,186.67,46900.0,139.8936,141.1524,139.8936,140.7077,46900.0
2014-12-15 09:40:00,186.48,187.09,186.18,186.49,25800.0,140.5645,141.0243,140.3383,140.572,25800.0
2014-12-15 09:50:00,186.38,186.41,186.01,186.28,16900.0,140.4891,140.5117,140.2102,140.4137,16900.0
2014-12-15 10:00:00,186.27,186.58,186.14,186.21,21500.0,140.4062,140.6398,140.3082,140.3609,21500.0
2014-12-15 10:10:00,186.28,186.63,186.19,186.36,24500.0,140.4137,140.6775,140.3459,140.474,24500.0
2014-12-15 10:20:00,186.25,186.34,185.71,185.75,12600.0,140.3911,140.4589,139.9841,140.0142,12600.0
2014-12-15 10:30:00,185.72,185.9,185.56,185.63,14000.0,139.9916,140.1273,139.871,139.9238,14000.0
2014-12-15 10:40:00,185.65,185.71,185.44,185.57,7400.0,139.9388,139.9841,139.7805,139.8785,7400.0
2014-12-15 10:50:00,185.63,185.97,185.63,185.84,16800.0,139.9238,140.18,139.9238,140.082,16800.0
2014-12-15 11:00:00,185.72,185.72,185.1,185.37,26800.0,139.9916,139.9916,139.5242,139.7278,26800.0
2014-12-15 11:10:00,185.3,185.3,184.7,184.72,11700.0,139.675,139.675,139.2227,139.2378,11700.0
2014-12-15 11:20:00,184.75,184.78,184.13,184.23,13400.0,139.2604,139.283,138.7931,138.8685,13400.0
2014-12-15 11:30:00,184.19,184.31,183.59,183.59,23400.0,138.8383,138.9288,138.386,138.386,23400.0
2014-12-15 11:40:00,183.59,183.79,183.27,183.49,26700.0,138.386,138.5368,138.1448,138.3107,26700.0
2014-12-15 11:50:00,183.42,183.56,183.06,183.28,19300.0,138.2579,138.3634,137.9865,138.1524,19300.0
2014-12-15 12:00:00,183.28,184.0,183.25,183.72,28500.0,138.1524,138.6951,138.1298,138.484,28500.0
2014-12-15 12:10:00,183.75,183.93,183.43,183.51,31300.0,138.5066,138.6423,138.2654,138.3257,31300.0
2014-12-15 12:20:00,183.53,183.84,183.42,183.61,35400.0,138.3408,138.5745,138.2579,138.4011,35400.0
2014-12-15 12:30:00,183.63,184.24,183.51,184.22,24600.0,138.4162,138.876,138.3257,138.8609,24600.0
2014-12-15 12:40:00,184.24,184.33,184.04,184.22,22400.0,138.876,138.9438,138.7252,138.8609,22400.0
2014-12-15 12:50:00,184.28,184.68,184.14,184.47,22500.0,138.9062,139.2077,138.8006,139.0494,22500.0
2014-12-15 13:00:00,184.47,184.74,184.2,184.28,23100.0,139.0494,139.2529,138.8458,138.9062,23100.0
2014-12-15 13:10:00,184.25,184.25,183.68,183.79,13600.0,138.8835,138.8835,138.4539,138.5368,13600.0
2014-12-15 13:20:00,183.79,184.11,183.69,183.69,14600.0,138.5368,138.778,138.4614,138.4614,14600.0
2014-12-15 13:30:00,183.69,184.16,183.59,184.07,11400.0,138.4614,138.8157,138.386,138.7479,11400.0
2014-12-15 13:40:00,184.06,184.29,183.5,183.74,47300.0,138.7403,138.9137,138.3182,138.4991,47300.0
2014-12-15 13:50:00,183.7,184.3,183.64,184.15,18300.0,138.469,138.9212,138.4237,138.8082,18300.0
2014-12-15 14:00:00,184.1,184.27,183.91,184.19,8800.0,138.7705,138.8986,138.6273,138.8383,8800.0
2014-12-15 14:10:00,184.27,184.61,184.27,184.47,23500.0,138.8986,139.1549,138.8986,139.0494,23500.0
2014-12-15 14:20:00,184.51,185.25,184.47,185.04,13200.0,139.0795,139.6373,139.0494,139.479,13200.0
2014-12-15 14:30:00,185.06,185.3,184.84,184.95,9100.0,139.4941,139.675,139.3283,139.4112,9100.0
2014-12-15 14:40:00,185.04,185.1,184.4,184.45,24400.0,139.479,139.5242,138.9966,139.0343,24400.0
2014-12-15 14:50:00,184.45,184.62,184.34,184.48,14600.0,139.0343,139.1624,138.9514,139.0569,14600.0
2014-12-15 15:00:00,184.39,184.73,184.37,184.57,17200.0,138.9891,139.2454,138.974,139.1247,17200.0
2014-12-15 15:10:00,184.6,184.77,184.41,184.41,19200.0,139.1474,139.2755,139.0041,139.0041,19200.0
2014-12-15 15:20:00,184.41,184.75,184.28,184.33,24200.0,139.0041,139.2604,138.9062,138.9438,24200.0
2014-12-15 15:30:00,184.26,184.92,184.11,184.76,30200.0,138.8911,139.3886,138.778,139.268,30200.0
2014-12-15 15:40:00,184.78,184.86,184.54,184.69,61400.0,139.283,139.3433,139.1021,139.2152,61400.0
2014-12-15 15:50:00,184.68,184.77,184.13,184.18,74900.0,139.2077,139.2755,138.7931,138.8308,74900.0
2014-12-16 09:30:00,184.0,185.19,183.99,184.55,39700.0,138.6951,139.5921,138.6876,139.1097,39700.0
2014-12-16 09:40:00,184.55,185.37,184.52,185.05,34000.0,139.1097,139.7278,139.0871,139.4866,34000.0
2014-12-16 09:50:00,185.13,185.32,184.94,185.08,30100.0,139.5469,139.6901,139.4036,139.5092,30100.0
2014-12-16 10:00:00,185.1,185.11,184.56,184.6,23100.0,139.5242,139.5318,139.1172,139.1474,23100.0
2014-12-16 10:10:00,184.56,185.6,184.54,185.52,14400.0,139.1172,139.9011,139.1021,139.8408,14400.0
2014-12-16 10:20:00,185.5,186.0,185.38,185.89,17700.0,139.8258,140.2026,139.7353,140.1197,17700.0
2014-12-16 10:30:00,185.87,185.95,185.57,185.89,14600.0,140.1047,140.165,139.8785,140.1197,14600.0
2014-12-16 10:40:00,185.89,186.03,185.61,185.86,17300.0,140.1197,140.2253,139.9087,140.0971,17300.0
2014-12-16 10:50:00,185.84,186.63,185.82,186.62,13800.0,140.082,140.6775,140.067,140.67,13800.0
2014-12-16 11:00:00,186.62,186.62,186.16,186.5,15200.0,140.67,140.67,140.3233,140.5795,15200.0
2014-12-16 11:10:00,186.4,187.01,186.31,187.01,20900.0,140.5042,140.964,140.4363,140.964,20900.0
2014-12-16 11:20:00,187.08,188.12,186.97,188.02,29600.0,141.0167,141.8007,140.9338,141.7253,29600.0
2014-12-16 11:30:00,187.93,188.43,187.92,188.22,19400.0,141.6574,142.0343,141.6499,141.876,19400.0
2014-12-16 11:40:00,188.2,188.33,187.99,188.05,12700.0,141.861,141.9589,141.7027,141.7479,12700.0
2014-12-16 11:50:00,188.0,188.18,187.69,187.8,19200.0,141.7102,141.8459,141.4765,141.5594,19200.0
2014-12-16 12:00:00,187.84,187.96,187.43,187.48,15400.0,141.5896,141.6801,141.2805,141.3182,15400.0
2014-12-16 12:10:00,187.54,187.73,187.23,187.27,14600.0,141.3635,141.5067,141.1298,141.1599,14600.0
2014-12-16 12:20:00,187.33,187.33,187.09,187.22,10800.0,141.2052,141.2052,141.0243,141.1223,10800.0
2014-12-16 12:30:00,187.21,187.45,187.07,187.3,20200.0,141.1147,141.2956,141.0092,141.1826,20200.0
2014-12-16 12:40:00,187.32,187.42,186.73,186.94,12800.0,141.1976,141.273,140.7529,140.9112,12800.0
2014-12-16 12:50:00,186.87,187.12,186.87,187.0,7500.0,140.8584,141.0469,140.8584,140.9564,7500.0
2014-12-16 13:00:00,186.97,187.23,186.63,186.65,17200.0,140.9338,141.1298,140.6775,140.6926,17200.0
2014-12-16 13:10:00,186.6,186.65,186.04,186.04,20200.0,140.6549,140.6926,140.2328,140.2328,20200.0
2014-12-16 13:20:00,186.21,186.31,185.9,186.08,12100.0,140.3609,140.4363,140.1273,140.2629,12100.0
2014-12-16 13:30:00,186.07,186.39,185.79,186.0,15400.0,140.2554,140.4966,140.0444,140.2026,15400.0
2014-12-16 13:40:00,186.01,186.62,186.01,186.56,10000.0,140.2102,140.67,140.2102,140.6248,10000.0
2014-12-16 13:50:00,186.77,186.87,186.61,186.64,12900.0,140.7831,140.8584,140.6625,140.6851,12900.0
2014-12-16 14:00:00,186.64,186.88,186.52,186.82,13100.0,140.6851,140.866,140.5946,140.8207,13100.0
2014-12-16 14:10:00,186.82,187.02,186.61,186.99,13200.0,140.8207,140.9715,140.6625,140.9489,13200.0
2014-12-16 14:20:00,187.03,187.32,186.95,187.22,16600.0,140.979,141.1976,140.9187,141.1223,16600.0
2014-12-16 14:30:00,187.23,187.38,186.89,186.95,12900.0,141.1298,141.2429,140.8735,140.9187,12900.0
2014-12-16 14:40:00,186.96,187.17,186.88,186.88,16600.0,140.9263,141.0846,140.866,140.866,16600.0
2014-12-16 14:50:00,186.89,186.96,186.59,186.93,17900.0,140.8735,140.9263,140.6474,140.9037,17900.0
2014-12-16 15:00:00,186.95,187.07,186.57,186.91,21600.0,140.9187,141.0092,140.6323,140.8886,21600.0
2014-12-16 15:10:00,186.88,186.89,186.59,186.66,19800.0,140.866,140.8735,140.6474,140.7001,19800.0
2014-12-16 15:20:00,186.66,186.79,186.13,186.26,28400.0,140.7001,140.7981,140.3006,140.3986,28400.0
2014-12-16 15:30:00,186.2,186.73,186.14,186.28,22400.0,140.3534,140.7529,140.3082,140.4137,22400.0
2014-12-16 15:40:00,186.31,186.32,185.51,186.09,77800.0,140.4363,140.4439,139.8333,140.2705,77800.0
2014-12-16 15:50:00,186.09,186.09,185.31,185.41,135700.0,140.2705,140.2705,139.6825,139.7579,135700.0
2014-12-17 09:30:00,185.39,185.58,183.96,185.16,48800.0,139.7428,139.8861,138.6649,139.5695,48800.0
2014-12-17 09:40:00,185.13,185.93,184.98,185.28,16400.0,139.5469,140.1499,139.4338,139.6599,16400.0
2014-12-17 09:50:00,185.2,185.2,184.84,184.97,41200.0,139.5996,139.5996,139.3283,139.4263,41200.0
2014-12-17 10:00:00,184.9,185.01,184.33,184.34,26500.0,139.3735,139.4564,138.9438,138.9514,26500.0
2014-12-17 10:10:00,184.4,184.48,184.23,184.44,34400.0,138.9966,139.0569,138.8685,139.0268,34400.0
2014-12-17 10:20:00,184.4,184.41,183.96,184.02,19500.0,138.9966,139.0041,138.6649,138.7102,19500.0
2014-12-17 10:30:00,183.96,183.96,183.51,183.58,32500.0,138.6649,138.6649,138.3257,138.3785,32500.0
2014-12-17 10:40:00,183.57,183.7,183.3,183.5,33200.0,138.371,138.469,138.1674,138.3182,33200.0
2014-12-17 10:50:00,183.5,183.5,183.06,183.11,25300.0,138.3182,138.3182,137.9865,138.0242,25300.0
2014-12-17 11:00:00,183.12,183.17,182.9,182.91,35300.0,138.0318,138.0695,137.8659,137.8735,35300.0
2014-12-17 11:10:00,182.91,182.98,182.41,182.48,34600.0,137.8735,137.9262,137.4966,137.5494,34600.0
2014-12-17 11:20:00,182.49,183.13,182.4,183.07,32100.0,137.5569,138.0393,137.489,137.9941,32100.0
2014-12-17 11:30:00,183.06,184.09,182.94,184.0,36800.0,137.9865,138.7629,137.8961,138.6951,36800.0
2014-12-17 11:40:00,183.99,184.34,183.99,184.14,13700.0,138.6876,138.9514,138.6876,138.8006,13700.0
2014-12-17 11:50:00,184.12,184.47,184.0,184.36,26200.0,138.7855,139.0494,138.6951,138.9665,26200.0
2014-12-17 12:00:00,184.34,184.34,183.76,184.0,17900.0,138.9514,138.9514,138.5142,138.6951,17900.0
2014-12-17 12:10:00,184.02,184.02,183.58,183.59,14700.0,138.7102,138.7102,138.3785,138.386,14700.0
2014-12-17 12:20:00,183.54,183.56,183.01,183.01,26800.0,138.3484,138.3634,137.9489,137.9489,26800.0
2014-12-17 12:30:00,183.0,183.44,182.98,183.32,24300.0,137.9413,138.273,137.9262,138.1825,24300.0
2014-12-17 12:40:00,183.3,183.3,182.75,182.78,13300.0,138.1674,138.1674,137.7529,137.7755,13300.0
2014-12-17 12:50:00,182.78,183.33,182.78,182.95,14600.0,137.7755,138.1901,137.7755,137.9036,14600.0
2014-12-17 13:00:00,182.95,183.23,182.93,183.06,13800.0,137.9036,138.1147,137.8886,137.9865,13800.0
2014-12-17 13:10:00,183.02,183.03,182.88,182.98,12000.0,137.9564,137.9639,137.8509,137.9262,12000.0
2014-12-17 13:20:00,183.03,183.08,182.62,182.63,11900.0,137.9639,138.0016,137.6549,137.6624,11900.0
2014-12-17 13:30:00,182.63,182.94,182.58,182.86,13400.0,137.6624,137.8961,137.6247,137.8358,13400.0
2014-12-17 13:40:00,182.87,183.12,182.64,182.95,14900.0,137.8433,138.0318,137.67,137.9036,14900.0
2014-12-17 13:50:00,182.85,183.42,182.79,183.39,17900.0,137.8282,138.2579,137.783,138.2353,17900.0
2014-12-17 14:00:00,183.48,185.54,183.39,184.73,39200.0,138.3031,139.8559,138.2353,139.2454,39200.0
2014-12-17 14:10:00,184.73,185.36,184.68,184.85,28700.0,139.2454,139.7202,139.2077,139.3358,28700.0
2014-12-17 14:20:00,184.79,184.94,184.44,184.54,23200.0,139.2906,139.4036,139.0268,139.1021,23200.0
2014-12-17 14:30:00,184.52,185.21,184.3,185.15,27100.0,139.0871,139.6072,138.9212,139.5619,27100.0
2014-12-17 14:40:00,185.12,185.12,184.25,184.28,28100.0,139.5393,139.5393,138.8835,138.9062,28100.0
2014-12-17 14:50:00,184.28,184.81,184.22,184.32,18600.0,138.9062,139.3057,138.8609,138.9363,18600.0
2014-12-17 15:00:00,184.24,184.27,183.84,184.05,23300.0,138.876,138.8986,138.5745,138.7328,23300.0
2014-12-17 15:10:00,184.07,184.44,183.92,184.44,20400.0,138.7479,139.0268,138.6348,139.0268,20400.0
2014-12-17 15:20:00,184.47,184.93,184.26,184.9,18200.0,139.0494,139.3961,138.8911,139.3735,18200.0
2014-12-17 15:30:00,184.9,185.03,184.61,184.89,25800.0,139.3735,139.4715,139.1549,139.366,25800.0
2014-12-17 15:40:00,184.87,185.48,184.87,185.26,52000.0,139.3509,139.8107,139.3509,139.6449,52000.0
2014-12-17 15:50:00,185.28,185.33,184.73,185.14,79900.0,139.6599,139.6976,139.2454,139.5544,79900.0
2014-12-18 09:30:00,187.55,188.72,186.04,188.68,51800.0,141.371,142.2529,140.2328,142.2228,51800.0
2014-12-18 09:40:00,188.52,188.67,188.1,188.45,26200.0,142.1022,142.2152,141.7856,142.0494,26200.0
2014-12-18 09:50:00,188.53,189.18,188.48,189.04,42100.0,142.1097,142.5997,142.072,142.4941,42100.0
2014-12-18 10:00:00,189.17,189.33,188.59,189.11,61200.0,142.5921,142.7127,142.1549,142.5469,61200.0
2014-12-18 10:10:00,189.08,189.5,189.07,189.36,30800.0,142.5243,142.8409,142.5167,142.7353,30800.0
2014-12-18 10:20:00,189.39,189.43,188.92,189.07,40200.0,142.758,142.7881,142.4037,142.5167,40200.0
2014-12-18 10:30:00,189.08,189.37,189.03,189.27,24700.0,142.5243,142.7429,142.4866,142.6675,24700.0
2014-12-18 10:40:00,189.27,189.7,189.26,189.66,22300.0,142.6675,142.9916,142.66,142.9615,22300.0
2014-12-18 10:50:00,189.65,189.7,189.43,189.49,13900.0,142.9539,142.9916,142.7881,142.8333,13900.0
2014-12-18 11:00:00,189.43,189.44,189.14,189.24,14900.0,142.7881,142.7956,142.5695,142.6449,14900.0
2014-12-18 11:10:00,189.25,189.41,188.95,189.39,14600.0,142.6524,142.773,142.4263,142.758,14600.0
2014-12-18 11:20:00,189.39,189.78,189.37,189.57,22100.0,142.758,143.0519,142.7429,142.8936,22100.0
2014-12-18 11:30:00,189.56,189.8,189.5,189.74,14000.0,142.8861,143.067,142.8409,143.0218,14000.0
2014-12-18 11:40:00,189.69,189.94,189.67,189.73,27100.0,142.9841,143.1725,142.969,143.0142,27100.0
2014-12-18 11:50:00,189.72,189.94,189.52,189.94,13700.0,143.0067,143.1725,142.8559,143.1725,13700.0
2014-12-18 12:00:00,189.91,190.0,189.85,189.88,19300.0,143.1499,143.2178,143.1047,143.1273,19300.0
2014-12-18 12:10:00,189.84,189.99,189.83,189.86,11900.0,143.0972,143.2102,143.0896,143.1122,11900.0
2014-12-18 12:20:00,189.82,189.88,189.49,189.61,10200.0,143.0821,143.1273,142.8333,142.9238,10200.0
2014-12-18 12:30:00,189.62,189.83,189.5,189.78,14500.0,142.9313,143.0896,142.8409,143.0519,14500.0
2014-12-18 12:40:00,189.81,189.87,189.68,189.79,14000.0,143.0745,143.1198,142.9765,143.0595,14000.0
2014-12-18 12:50:00,189.8,189.98,189.76,189.89,12600.0,143.067,143.2027,143.0369,143.1348,12600.0
2014-12-18 13:00:00,189.92,190.18,189.92,190.15,54200.0,143.1575,143.3534,143.1575,143.3308,54200.0
2014-12-18 13:10:00,190.15,190.31,190.0,190.24,17700.0,143.3308,143.4514,143.2178,143.3987,17700.0
2014-12-18 13:20:00,190.2,190.44,190.15,190.41,19100.0,143.3685,143.5494,143.3308,143.5268,19100.0
2014-12-18 13:30:00,190.38,190.74,190.37,190.56,13100.0,143.5042,143.7756,143.4967,143.6399,13100.0
2014-12-18 13:40:00,190.61,190.79,190.59,190.63,22000.0,143.6776,143.8132,143.6625,143.6926,22000.0
2014-12-18 13:50:00,190.61,190.71,190.56,190.65,16700.0,143.6776,143.7529,143.6399,143.7077,16700.0
2014-12-18 14:00:00,190.66,190.69,190.51,190.62,15000.0,143.7153,143.7379,143.6022,143.6851,15000.0
2014-12-18 14:10:00,190.63,190.64,190.44,190.5,22700.0,143.6926,143.7002,143.5494,143.5946,22700.0
2014-12-18 14:20:00,190.48,190.59,190.3,190.3,15600.0,143.5796,143.6625,143.4439,143.4439,15600.0
2014-12-18 14:30:00,190.21,190.49,190.01,190.45,30700.0,143.3761,143.5871,143.2253,143.557,30700.0
2014-12-18 14:40:00,190.39,190.41,189.88,189.88,15500.0,143.5117,143.5268,143.1273,143.1273,15500.0
2014-12-18 14:50:00,189.87,190.25,189.87,190.01,18200.0,143.1198,143.4062,143.1198,143.2253,18200.0
2014-12-18 15:00:00,190.01,190.27,189.96,190.14,22700.0,143.2253,143.4213,143.1876,143.3233,22700.0
2014-12-18 15:10:00,190.14,190.35,190.1,190.24,18700.0,143.3233,143.4816,143.2931,143.3987,18700.0
2014-12-18 15:20:00,190.22,190.25,189.88,190.0,30800.0,143.3836,143.4062,143.1273,143.2178,30800.0
2014-12-18 15:30:00,189.96,190.36,189.96,190.29,29300.0,143.1876,143.4891,143.1876,143.4364,29300.0
2014-12-18 15:40:00,190.32,190.97,190.28,190.97,74800.0,143.459,143.9489,143.4288,143.9489,74800.0
2014-12-18 15:50:00,190.95,191.72,190.94,191.64,235800.0,143.9338,144.5143,143.9263,144.454,235800.0
2014-12-19 09:30:00,191.55,193.42,191.01,192.83,396600.0,144.3861,145.7957,143.9791,145.3509,396600.0
2014-12-19 09:40:00,192.86,193.06,191.79,192.08,38300.0,145.3736,145.5243,144.567,144.7856,38300.0
2014-12-19 09:50:00,192.01,192.8,191.82,192.8,28500.0,144.7329,145.3283,144.5896,145.3283,28500.0
2014-12-19 10:00:00,192.81,193.5,192.59,193.25,30000.0,145.3359,145.856,145.17,145.6675,30000.0
2014-12-19 10:10:00,193.22,194.11,193.18,193.61,40200.0,145.6449,146.3158,145.6148,145.9389,40200.0
2014-12-19 10:20:00,193.59,194.14,193.49,194.1,22400.0,145.9238,146.3384,145.8484,146.3082,22400.0
2014-12-19 10:30:00,194.09,194.12,193.21,193.4,21900.0,146.3007,146.3233,145.6374,145.7806,21900.0
2014-12-19 10:40:00,193.43,193.76,193.03,193.03,23000.0,145.8032,146.052,145.5017,145.5017,23000.0
2014-12-19 10:50:00,193.04,193.42,193.0,193.39,27600.0,145.5092,145.7957,145.4791,145.7731,27600.0
2014-12-19 11:00:00,193.4,193.4,193.07,193.11,19900.0,145.7806,145.7806,145.5319,145.562,19900.0
2014-12-19 11:10:00,193.11,193.15,192.94,192.94,20600.0,145.562,145.5922,145.4339,145.4339,20600.0
2014-12-19 11:20:00,192.97,193.12,192.75,193.05,22400.0,145.4565,145.5695,145.2906,145.5168,22400.0
2014-12-19 11:30:00,193.11,193.22,192.99,193.11,20100.0,145.562,145.6449,145.4716,145.562,20100.0
2014-12-19 11:40:00,193.12,193.26,193.1,193.11,13800.0,145.5695,145.6751,145.5545,145.562,13800.0
2014-12-19 11:50:00,193.12,193.5,193.11,193.45,14100.0,145.5695,145.856,145.562,145.8183,14100.0
2014-12-19 12:00:00,193.41,193.47,193.19,193.41,19800.0,145.7881,145.8334,145.6223,145.7881,19800.0
2014-12-19 12:10:00,193.42,193.7,193.41,193.69,30800.0,145.7957,146.0067,145.7881,145.9992,30800.0
2014-12-19 12:20:00,193.71,193.77,193.52,193.62,27900.0,146.0143,146.0595,145.8711,145.9464,27900.0
2014-12-19 12:30:00,193.61,193.7,193.5,193.64,30600.0,145.9389,146.0067,145.856,145.9615,30600.0
2014-12-19 12:40:00,193.63,193.66,193.28,193.64,22600.0,145.954,145.9766,145.6901,145.9615,22600.0
2014-12-19 12:50:00,193.66,193.76,193.47,193.55,23900.0,145.9766,146.052,145.8334,145.8937,23900.0
2014-12-19 13:00:00,193.51,193.67,193.24,193.25,17500.0,145.8635,145.9841,145.66,145.6675,17500.0
2014-12-19 13:10:00,193.2,193.27,193.12,193.26,12900.0,145.6298,145.6826,145.5695,145.6751,12900.0
2014-12-19 13:20:00,193.31,193.42,193.25,193.4,10300.0,145.7128,145.7957,145.6675,145.7806,10300.0
2014-12-19 13:30:00,193.41,193.59,193.23,193.23,16600.0,145.7881,145.9238,145.6525,145.6525,16600.0
2014-12-19 13:40:00,193.24,193.67,193.23,193.54,19300.0,145.66,145.9841,145.6525,145.8861,19300.0
2014-12-19 13:50:00,193.53,193.53,193.13,193.21,14200.0,145.8786,145.8786,145.5771,145.6374,14200.0
2014-12-19 14:00:00,193.22,193.53,192.96,193.45,19700.0,145.6449,145.8786,145.4489,145.8183,19700.0
2014-12-19 14:10:00,193.45,193.57,193.3,193.3,11400.0,145.8183,145.9087,145.7052,145.7052,11400.0
2014-12-19 14:20:00,193.28,193.41,193.22,193.39,13600.0,145.6901,145.7881,145.6449,145.7731,13600.0
2014-12-19 14:30:00,193.38,193.66,193.36,193.6,13900.0,145.7655,145.9766,145.7505,145.9314,13900.0
2014-12-19 14:40:00,193.6,194.08,193.59,194.08,23400.0,145.9314,146.2932,145.9238,146.2932,23400.0
2014-12-19 14:50:00,194.03,194.24,194.01,194.16,26600.0,146.2555,146.4138,146.2404,146.3535,26600.0
2014-12-19 15:00:00,194.15,194.16,193.65,193.77,24100.0,146.3459,146.3535,145.969,146.0595,24100.0
2014-12-19 15:10:00,193.71,194.17,193.57,194.17,30200.0,146.0143,146.361,145.9087,146.361,30200.0
2014-12-19 15:20:00,194.12,194.18,193.88,193.94,25300.0,146.3233,146.3685,146.1424,146.1876,25300.0
2014-12-19 15:30:00,193.97,194.01,193.74,193.87,46300.0,146.2103,146.2404,146.0369,146.1349,46300.0
2014-12-19 15:40:00,193.86,193.94,193.1,193.26,73600.0,146.1273,146.1876,145.5545,145.6751,73600.0
2014-12-19 15:50:00,193.26,193.63,192.85,192.88,215000.0,145.6751,145.954,145.366,145.3886,215000.0
2014-12-22 09:30:00,193.4,194.91,193.4,194.43,44200.0,145.7806,146.9188,145.7806,146.557,44200.0
2014-12-22 09:40:00,194.43,194.79,193.57,194.48,22100.0,146.557,146.8284,145.9087,146.5947,22100.0
2014-12-22 09:50:00,194.49,194.98,194.37,194.62,13400.0,146.6022,146.9716,146.5118,146.7002,13400.0
2014-12-22 10:00:00,194.53,195.01,194.35,194.77,38200.0,146.6324,146.9942,146.4967,146.8133,38200.0
2014-12-22 10:10:00,194.74,195.41,194.69,195.01,29500.0,146.7907,147.2957,146.753,146.9942,29500.0
2014-12-22 10:20:00,195.04,195.56,194.78,195.47,27600.0,147.0168,147.4088,146.8208,147.3409,27600.0
2014-12-22 10:30:00,195.45,195.88,195.25,195.84,17100.0,147.3258,147.65,147.1751,147.6198,17100.0
2014-12-22 10:40:00,195.85,195.95,195.74,195.82,17000.0,147.6274,147.7027,147.5444,147.6047,17000.0
2014-12-22 10:50:00,195.82,195.99,195.79,195.99,10900.0,147.6047,147.7329,147.5821,147.7329,10900.0
2014-12-22 11:00:00,195.93,195.94,195.61,195.74,17800.0,147.6877,147.6952,147.4465,147.5444,17800.0
2014-12-22 11:10:00,195.75,195.77,195.51,195.66,11700.0,147.552,147.5671,147.3711,147.4841,11700.0
2014-12-22 11:20:00,195.69,196.29,195.68,196.23,24800.0,147.5068,147.959,147.4992,147.9138,24800.0
2014-12-22 11:30:00,196.2,196.31,196.14,196.2,15500.0,147.8912,147.9741,147.846,147.8912,15500.0
2014-12-22 11:40:00,196.2,196.27,196.01,196.03,12100.0,147.8912,147.9439,147.748,147.763,12100.0
2014-12-22 11:50:00,196.05,196.18,195.93,196.09,10900.0,147.7781,147.8761,147.6877,147.8083,10900.0
2014-12-22 12:00:00,196.03,196.09,195.93,196.05,10400.0,147.763,147.8083,147.6877,147.7781,10400.0
2014-12-22 12:10:00,196.05,196.05,195.84,195.87,8800.0,147.7781,147.7781,147.6198,147.6424,8800.0
2014-12-22 12:20:00,195.85,195.95,195.67,195.91,8500.0,147.6274,147.7027,147.4917,147.6726,8500.0
2014-12-22 12:30:00,195.89,196.18,195.85,196.16,26000.0,147.6575,147.8761,147.6274,147.861,26000.0
2014-12-22 12:40:00,196.13,196.55,196.11,196.55,15700.0,147.8384,148.155,147.8233,148.155,15700.0
2014-12-22 12:50:00,196.52,196.62,196.41,196.57,16700.0,148.1324,148.2078,148.0495,148.1701,16700.0
2014-12-22 13:00:00,196.58,196.64,196.44,196.54,14400.0,148.1776,148.2228,148.0721,148.1475,14400.0
2014-12-22 13:10:00,196.58,196.87,196.54,196.78,12300.0,148.1776,148.3962,148.1475,148.3284,12300.0
2014-12-22 13:20:00,196.75,196.96,196.68,196.76,11800.0,148.3058,148.4641,148.253,148.3133,11800.0
2014-12-22 13:30:00,196.79,196.79,196.52,196.52,16800.0,148.3359,148.3359,148.1324,148.1324,16800.0
2014-12-22 13:40:00,196.53,196.74,196.42,196.64,23800.0,148.1399,148.2982,148.057,148.2228,23800.0
2014-12-22 13:50:00,196.68,196.71,196.6,196.7,12300.0,148.253,148.2756,148.1927,148.2681,12300.0
2014-12-22 14:00:00,196.74,196.74,196.53,196.64,13100.0,148.2982,148.2982,148.1399,148.2228,13100.0
2014-12-22 14:10:00,196.65,196.67,196.5,196.5,13300.0,148.2304,148.2455,148.1173,148.1173,13300.0
2014-12-22 14:20:00,196.52,196.63,196.2,196.25,26400.0,148.1324,148.2153,147.8912,147.9289,26400.0
2014-12-22 14:30:00,196.21,196.36,196.18,196.34,11900.0,147.8987,148.0118,147.8761,147.9967,11900.0
2014-12-22 14:40:00,196.32,196.34,196.18,196.3,15900.0,147.9816,147.9967,147.8761,147.9666,15900.0
2014-12-22 14:50:00,196.27,196.4,196.19,196.29,18500.0,147.9439,148.0419,147.8836,147.959,18500.0
2014-12-22 15:00:00,196.29,196.44,196.29,196.35,18500.0,147.959,148.0721,147.959,148.0042,18500.0
2014-12-22 15:10:00,196.34,196.43,196.24,196.35,23500.0,147.9967,148.0645,147.9213,148.0042,23500.0
2014-12-22 15:20:00,196.36,196.53,196.36,196.45,22100.0,148.0118,148.1399,148.0118,148.0796,22100.0
2014-12-22 15:30:00,196.44,196.57,196.26,196.48,31700.0,148.0721,148.1701,147.9364,148.1022,31700.0
2014-12-22 15:40:00,196.49,196.56,196.24,196.44,40800.0,148.1098,148.1625,147.9213,148.0721,40800.0
2014-12-22 15:50:00,196.43,196.5,196.25,196.5,59500.0,148.0645,148.1173,147.9289,148.1173,59500.0
2014-12-23 09:30:00,198.5,198.72,197.13,197.18,85100.0,149.6249,149.7907,148.5922,148.6299,85100.0
2014-12-23 09:40:00,197.31,198.06,197.26,197.56,49100.0,148.7279,149.2932,148.6902,148.9163,49100.0
2014-12-23 09:50:00,197.74,197.83,197.25,197.34,21700.0,149.052,149.1198,148.6826,148.7505,21700.0
2014-12-23 10:00:00,197.41,197.51,197.11,197.22,16800.0,148.8033,148.8786,148.5771,148.66,16800.0
2014-12-23 10:10:00,197.23,197.23,196.64,196.95,20400.0,148.6676,148.6676,148.2228,148.4565,20400.0
2014-12-23 10:20:00,197.0,197.34,197.0,197.32,7900.0,148.4942,148.7505,148.4942,148.7354,7900.0
2014-12-23 10:30:00,197.28,197.28,196.8,196.83,19700.0,148.7053,148.7053,148.3434,148.3661,19700.0
2014-12-23 10:40:00,196.8,196.85,196.53,196.72,18900.0,148.3434,148.3811,148.1399,148.2831,18900.0
2014-12-23 10:50:00,196.8,197.36,196.8,197.07,22200.0,148.3434,148.7656,148.3434,148.547,22200.0
2014-12-23 11:00:00,197.01,197.43,196.92,197.26,20100.0,148.5017,148.8183,148.4339,148.6902,20100.0
2014-12-23 11:10:00,197.2,197.23,196.82,196.95,7700.0,148.645,148.6676,148.3585,148.4565,7700.0
2014-12-23 11:20:00,196.9,196.9,196.5,196.52,17600.0,148.4188,148.4188,148.1173,148.1324,17600.0
2014-12-23 11:30:00,196.51,196.64,196.36,196.37,11300.0,148.1249,148.2228,148.0118,148.0193,11300.0
2014-12-23 11:40:00,196.4,196.66,196.35,196.65,17700.0,148.0419,148.2379,148.0042,148.2304,17700.0
2014-12-23 11:50:00,196.66,196.7,196.33,196.33,6300.0,148.2379,148.2681,147.9892,147.9892,6300.0
2014-12-23 12:00:00,196.34,196.52,196.3,196.52,8300.0,147.9967,148.1324,147.9666,148.1324,8300.0
2014-12-23 12:10:00,196.55,196.57,196.3,196.45,10400.0,148.155,148.1701,147.9666,148.0796,10400.0
2014-12-23 12:20:00,196.47,196.49,196.13,196.29,15700.0,148.0947,148.1098,147.8384,147.959,15700.0
2014-12-23 12:30:00,196.31,196.33,196.0,196.12,22100.0,147.9741,147.9892,147.7404,147.8309,22100.0
2014-12-23 12:40:00,196.11,196.17,196.01,196.14,13400.0,147.8233,147.8686,147.748,147.846,13400.0
2014-12-23 12:50:00,196.14,196.16,196.0,196.0,10600.0,147.846,147.861,147.7404,147.7404,10600.0
2014-12-23 13:00:00,195.99,196.17,195.92,196.08,11000.0,147.7329,147.8686,147.6801,147.8007,11000.0
2014-12-23 13:10:00,196.11,196.36,196.11,196.29,11300.0,147.8233,148.0118,147.8233,147.959,11300.0
2014-12-23 13:20:00,196.25,196.26,196.12,196.23,8100.0,147.9289,147.9364,147.8309,147.9138,8100.0
2014-12-23 13:30:00,196.25,196.38,196.22,196.31,14400.0,147.9289,148.0269,147.9063,147.9741,14400.0
2014-12-23 13:40:00,196.34,196.44,196.34,196.37,11200.0,147.9967,148.0721,147.9967,148.0193,11200.0
2014-12-23 13:50:00,196.37,196.38,196.2,196.25,14100.0,148.0193,148.0269,147.8912,147.9289,14100.0
2014-12-23 14:00:00,196.24,196.24,196.05,196.11,8300.0,147.9213,147.9213,147.7781,147.8233,8300.0
2014-12-23 14:10:00,196.13,196.26,196.08,196.17,13900.0,147.8384,147.9364,147.8007,147.8686,13900.0
2014-12-23 14:20:00,196.17,196.38,196.17,196.31,10700.0,147.8686,148.0269,147.8686,147.9741,10700.0
2014-12-23 14:30:00,196.34,196.34,196.14,196.26,10900.0,147.9967,147.9967,147.846,147.9364,10900.0
2014-12-23 14:40:00,196.26,196.31,196.12,196.16,14200.0,147.9364,147.9741,147.8309,147.861,14200.0
2014-12-23 14:50:00,196.15,196.22,196.09,196.12,17400.0,147.8535,147.9063,147.8083,147.8309,17400.0
2014-12-23 15:00:00,196.1,196.17,196.02,196.04,15800.0,147.8158,147.8686,147.7555,147.7706,15800.0
2014-12-23 15:10:00,196.03,196.08,195.96,196.03,15500.0,147.763,147.8007,147.7103,147.763,15500.0
2014-12-23 15:20:00,196.02,196.04,195.84,195.9,14100.0,147.7555,147.7706,147.6198,147.665,14100.0
2014-12-23 15:30:00,195.91,196.09,195.85,195.98,20400.0,147.6726,147.8083,147.6274,147.7253,20400.0
2014-12-23 15:40:00,195.99,196.17,195.9,195.98,25500.0,147.7329,147.8686,147.665,147.7253,25500.0
2014-12-23 15:50:00,195.98,196.03,195.75,195.81,46200.0,147.7253,147.763,147.552,147.5972,46200.0
2014-12-24 09:30:00,195.97,196.65,195.79,196.44,26400.0,147.7178,148.2304,147.5821,148.0721,26400.0
2014-12-24 09:40:00,196.61,197.1,196.41,197.08,11600.0,148.2002,148.5696,148.0495,148.5545,11600.0
2014-12-24 09:50:00,196.92,197.6,196.92,197.18,18200.0,148.4339,148.9465,148.4339,148.6299,18200.0
2014-12-24 10:00:00,197.12,197.45,196.8,196.88,9900.0,148.5847,148.8334,148.3434,148.4037,9900.0
2014-12-24 10:10:00,196.91,197.37,196.73,197.28,16300.0,148.4264,148.7731,148.2907,148.7053,16300.0
2014-12-24 10:20:00,197.37,197.62,197.32,197.59,9500.0,148.7731,148.9615,148.7354,148.9389,9500.0
2014-12-24 10:30:00,197.63,197.91,197.57,197.57,14500.0,148.9691,149.1801,148.9239,148.9239,14500.0
2014-12-24 10:40:00,197.57,197.59,197.33,197.46,8200.0,148.9239,148.9389,148.7429,148.8409,8200.0
2014-12-24 10:50:00,197.47,197.5,197.34,197.44,15200.0,148.8485,148.8711,148.7505,148.8259,15200.0
2014-12-24 11:00:00,197.44,197.53,197.25,197.26,7200.0,148.8259,148.8937,148.6826,148.6902,7200.0
2014-12-24 11:10:00,197.31,197.31,197.15,197.26,7600.0,148.7279,148.7279,148.6073,148.6902,7600.0
2014-12-24 11:20:00,197.25,197.37,197.2,197.22,10400.0,148.6826,148.7731,148.645,148.66,10400.0
2014-12-24 11:30:00,197.2,197.22,197.03,197.08,8800.0,148.645,148.66,148.5168,148.5545,8800.0
2014-12-24 11:40:00,197.12,197.12,197.01,197.12,8400.0,148.5847,148.5847,148.5017,148.5847,8400.0
2014-12-24 11:50:00,197.12,197.12,196.88,196.99,11200.0,148.5847,148.5847,148.4037,148.4867,11200.0
2014-12-24 12:00:00,196.95,197.02,196.83,196.88,8400.0,148.4565,148.5093,148.3661,148.4037,8400.0
2014-12-24 12:10:00,196.9,197.18,196.83,197.18,10200.0,148.4188,148.6299,148.3661,148.6299,10200.0
2014-12-24 12:20:00,197.2,197.2,197.05,197.16,9000.0,148.645,148.645,148.5319,148.6148,9000.0
2014-12-24 12:30:00,197.2,197.33,196.82,196.82,9100.0,148.645,148.7429,148.3585,148.3585,9100.0
2014-12-24 12:40:00,196.85,196.89,196.64,196.72,14400.0,148.3811,148.4113,148.2228,148.2831,14400.0
2014-12-24 12:50:00,196.73,196.96,196.39,196.46,41600.0,148.2907,148.4641,148.0344,148.0872,41600.0
2014-12-26 09:30:00,196.71,197.81,196.58,196.68,23100.0,148.2756,149.1048,148.1776,148.253,23100.0
2014-12-26 09:40:00,196.68,197.05,196.61,196.9,7400.0,148.253,148.5319,148.2002,148.4188,7400.0
2014-12-26 09:50:00,196.9,197.35,196.77,197.2,21800.0,148.4188,148.758,148.3208,148.645,21800.0
2014-12-26 10:00:00,197.0,197.51,197.0,197.06,8500.0,148.4942,148.8786,148.4942,148.5394,8500.0
2014-12-26 10:10:00,197.02,197.08,196.72,196.93,15600.0,148.5093,148.5545,148.2831,148.4414,15600.0
2014-12-26 10:20:00,196.89,196.91,196.66,196.87,14500.0,148.4113,148.4264,148.2379,148.3962,14500.0
2014-12-26 10:30:00,196.86,197.05,196.72,197.0,7600.0,148.3887,148.5319,148.2831,148.4942,7600.0
2014-12-26 10:40:00,196.98,197.1,196.91,196.95,6000.0,148.4791,148.5696,148.4264,148.4565,6000.0
2014-12-26 10:50:00,196.92,197.47,196.89,197.44,15400.0,148.4339,148.8485,148.4113,148.8259,15400.0
2014-12-26 11:00:00,197.41,197.6,197.34,197.46,6400.0,148.8033,148.9465,148.7505,148.8409,6400.0
2014-12-26 11:10:00,197.44,197.44,197.05,197.05,5000.0,148.8259,148.8259,148.5319,148.5319,5000.0
2014-12-26 11:20:00,197.06,197.14,196.94,197.01,8100.0,148.5394,148.5997,148.449,148.5017,8100.0
2014-12-26 11:30:00,196.98,197.22,196.94,197.17,2900.0,148.4791,148.66,148.449,148.6223,2900.0
2014-12-26 11:40:00,197.2,197.41,197.2,197.31,3800.0,148.645,148.8033,148.645,148.7279,3800.0
2014-12-26 11:50:00,197.32,197.39,197.14,197.14,4300.0,148.7354,148.7882,148.5997,148.5997,4300.0
2014-12-26 12:00:00,197.15,197.26,197.12,197.13,4500.0,148.6073,148.6902,148.5847,148.5922,4500.0
2014-12-26 12:10:00,197.13,197.13,196.73,196.73,13900.0,148.5922,148.5922,148.2907,148.2907,13900.0
2014-12-26 12:20:00,196.73,196.82,196.65,196.67,5300.0,148.2907,148.3585,148.2304,148.2455,5300.0
2014-12-26 12:30:00,196.8,196.8,196.63,196.65,4100.0,148.3434,148.3434,148.2153,148.2304,4100.0
2014-12-26 12:40:00,196.71,196.77,196.63,196.73,6200.0,148.2756,148.3208,148.2153,148.2907,6200.0
2014-12-26 12:50:00,196.81,196.97,196.77,196.97,3700.0,148.351,148.4716,148.3208,148.4716,3700.0
2014-12-26 13:00:00,197.02,197.1,197.01,197.06,5100.0,148.5093,148.5696,148.5017,148.5394,5100.0
2014-12-26 13:10:00,197.08,197.26,197.08,197.25,2400.0,148.5545,148.6902,148.5545,148.6826,2400.0
2014-12-26 13:20:00,197.34,197.37,197.23,197.26,5200.0,148.7505,148.7731,148.6676,148.6902,5200.0
2014-12-26 13:30:00,197.25,197.47,197.25,197.29,5800.0,148.6826,148.8485,148.6826,148.7128,5800.0
2014-12-26 13:40:00,197.29,197.41,197.29,197.41,7300.0,148.7128,148.8033,148.7128,148.8033,7300.0
2014-12-26 13:50:00,197.37,197.5,197.37,197.48,6500.0,148.7731,148.8711,148.7731,148.856,6500.0
2014-12-26 14:00:00,197.47,197.63,197.46,197.62,9300.0,148.8485,148.9691,148.8409,148.9615,9300.0
2014-12-26 14:10:00,197.58,197.65,197.3,197.31,4700.0,148.9314,148.9842,148.7203,148.7279,4700.0
2014-12-26 14:20:00,197.28,197.38,197.27,197.3,4500.0,148.7053,148.7806,148.6977,148.7203,4500.0
2014-12-26 14:30:00,197.31,197.35,196.97,197.11,8000.0,148.7279,148.758,148.4716,148.5771,8000.0
2014-12-26 14:40:00,197.08,197.11,196.96,197.08,7000.0,148.5545,148.5771,148.4641,148.5545,7000.0
2014-12-26 14:50:00,197.03,197.24,197.03,197.24,4300.0,148.5168,148.6751,148.5168,148.6751,4300.0
2014-12-26 15:00:00,197.3,197.41,197.16,197.19,27800.0,148.7203,148.8033,148.6148,148.6374,27800.0
2014-12-26 15:10:00,197.17,197.27,197.12,197.25,7800.0,148.6223,148.6977,148.5847,148.6826,7800.0
2014-12-26 15:20:00,197.3,197.31,197.17,197.22,14200.0,148.7203,148.7279,148.6223,148.66,14200.0
2014-12-26 15:30:00,197.19,197.24,197.13,197.18,11000.0,148.6374,148.6751,148.5922,148.6299,11000.0
2014-12-26 15:40:00,197.19,197.22,197.01,197.03,10800.0,148.6374,148.66,148.5017,148.5168,10800.0
2014-12-26 15:50:00,197.02,197.02,196.8,196.84,22400.0,148.5093,148.5093,148.3434,148.3736,22400.0
2014-12-29 09:30:00,196.93,196.93,195.31,195.5,33000.0,148.4414,148.4414,147.2203,147.3635,33000.0
2014-12-29 09:40:00,195.4,195.84,194.71,194.78,25400.0,147.2882,147.6198,146.7681,146.8208,25400.0
2014-12-29 09:50:00,194.78,195.16,194.77,194.98,20500.0,146.8208,147.1073,146.8133,146.9716,20500.0
2014-12-29 10:00:00,195.04,195.46,194.93,195.28,24300.0,147.0168,147.3334,146.9339,147.1977,24300.0
2014-12-29 10:10:00,195.32,195.59,195.23,195.41,10600.0,147.2279,147.4314,147.16,147.2957,10600.0
2014-12-29 10:20:00,195.4,195.56,195.32,195.4,4900.0,147.2882,147.4088,147.2279,147.2882,4900.0
2014-12-29 10:30:00,195.42,195.59,195.39,195.4,12100.0,147.3032,147.4314,147.2806,147.2882,12100.0
2014-12-29 10:40:00,195.41,196.01,195.4,195.81,13300.0,147.2957,147.748,147.2882,147.5972,13300.0
2014-12-29 10:50:00,195.85,196.02,195.81,195.84,13700.0,147.6274,147.7555,147.5972,147.6198,13700.0
2014-12-29 11:00:00,195.89,195.96,195.77,195.9,5500.0,147.6575,147.7103,147.5671,147.665,5500.0
2014-12-29 11:10:00,195.97,196.0,195.86,195.9,2900.0,147.7178,147.7404,147.6349,147.665,2900.0
2014-12-29 11:20:00,195.87,195.98,195.84,195.95,11200.0,147.6424,147.7253,147.6198,147.7027,11200.0
2014-12-29 11:30:00,196.0,196.2,195.92,196.0,10900.0,147.7404,147.8912,147.6801,147.7404,10900.0
2014-12-29 11:40:00,196.02,196.02,195.87,195.95,5600.0,147.7555,147.7555,147.6424,147.7027,5600.0
2014-12-29 11:50:00,195.91,196.24,195.91,196.22,4400.0,147.6726,147.9213,147.6726,147.9063,4400.0
2014-12-29 12:00:00,196.18,196.19,195.84,195.89,2900.0,147.8761,147.8836,147.6198,147.6575,2900.0
2014-12-29 12:10:00,195.85,195.85,195.7,195.77,5300.0,147.6274,147.6274,147.5143,147.5671,5300.0
2014-12-29 12:20:00,195.7,195.98,195.7,195.97,5100.0,147.5143,147.7253,147.5143,147.7178,5100.0
2014-12-29 12:30:00,195.93,195.96,195.83,195.83,2800.0,147.6877,147.7103,147.6123,147.6123,2800.0
2014-12-29 12:40:00,195.78,195.8,195.7,195.77,6300.0,147.5746,147.5897,147.5143,147.5671,6300.0
2014-12-29 12:50:00,195.78,195.78,195.52,195.52,6300.0,147.5746,147.5746,147.3786,147.3786,6300.0
2014-12-29 13:00:00,195.54,195.54,195.25,195.25,5800.0,147.3937,147.3937,147.1751,147.1751,5800.0
2014-12-29 13:10:00,195.29,195.43,195.29,195.36,3200.0,147.2052,147.3108,147.2052,147.258,3200.0
2014-12-29 13:20:00,195.37,195.67,195.37,195.67,3200.0,147.2655,147.4917,147.2655,147.4917,3200.0
2014-12-29 13:30:00,195.6,196.0,195.59,196.0,3900.0,147.4389,147.7404,147.4314,147.7404,3900.0
2014-12-29 13:40:00,195.99,196.2,195.93,196.18,11700.0,147.7329,147.8912,147.6877,147.8761,11700.0
2014-12-29 13:50:00,196.18,196.23,196.0,196.12,3100.0,147.8761,147.9138,147.7404,147.8309,3100.0
2014-12-29 14:00:00,196.08,196.17,196.02,196.15,3600.0,147.8007,147.8686,147.7555,147.8535,3600.0
2014-12-29 14:10:00,196.21,196.21,196.03,196.12,8300.0,147.8987,147.8987,147.763,147.8309,8300.0
2014-12-29 14:20:00,196.15,196.15,196.03,196.05,9000.0,147.8535,147.8535,147.763,147.7781,9000.0
2014-12-29 14:30:00,196.08,196.11,196.03,196.04,5200.0,147.8007,147.8233,147.763,147.7706,5200.0
2014-12-29 14:40:00,196.04,196.08,195.93,195.97,8100.0,147.7706,147.8007,147.6877,147.7178,8100.0
2014-12-29 14:50:00,195.95,195.98,195.9,195.92,4500.0,147.7027,147.7253,147.665,147.6801,4500.0
2014-12-29 15:00:00,195.96,196.06,195.9,196.06,4700.0,147.7103,147.7857,147.665,147.7857,4700.0
2014-12-29 15:10:00,196.08,196.1,195.99,196.05,4900.0,147.8007,147.8158,147.7329,147.7781,4900.0
2014-12-29 15:20:00,196.05,196.15,196.04,196.06,6600.0,147.7781,147.8535,147.7706,147.7857,6600.0
2014-12-29 15:30:00,196.07,196.08,195.86,195.87,13500.0,147.7932,147.8007,147.6349,147.6424,13500.0
2014-12-29 15:40:00,195.87,196.06,195.87,195.95,15400.0,147.6424,147.7857,147.6424,147.7027,15400.0
2014-12-29 15:50:00,195.95,195.96,195.6,195.65,34600.0,147.7027,147.7103,147.4389,147.4766,34600.0
2014-12-30 09:30:00,195.24,196.41,195.06,195.9,20700.0,147.1676,148.0495,147.0319,147.665,20700.0
2014-12-30 09:40:00,195.7,195.85,195.32,195.33,7000.0,147.5143,147.6274,147.2279,147.2354,7000.0
2014-12-30 09:50:00,195.45,195.46,195.0,195.18,11300.0,147.3258,147.3334,146.9866,147.1223,11300.0
2014-12-30 10:00:00,195.01,195.43,195.0,195.39,11700.0,146.9942,147.3108,146.9866,147.2806,11700.0
2014-12-30 10:10:00,195.44,195.71,195.33,195.71,5600.0,147.3183,147.5218,147.2354,147.5218,5600.0
2014-12-30 10:20:00,195.63,195.69,195.48,195.57,10400.0,147.4615,147.5068,147.3485,147.4163,10400.0
2014-12-30 10:30:00,195.57,195.67,195.43,195.51,5300.0,147.4163,147.4917,147.3108,147.3711,5300.0
2014-12-30 10:40:00,195.62,195.74,195.52,195.67,11100.0,147.454,147.5444,147.3786,147.4917,11100.0
2014-12-30 10:50:00,195.66,195.83,195.66,195.79,13000.0,147.4841,147.6123,147.4841,147.5821,13000.0
2014-12-30 11:00:00,195.79,195.81,195.47,195.47,16100.0,147.5821,147.5972,147.3409,147.3409,16100.0
2014-12-30 11:10:00,195.47,195.62,195.37,195.47,9500.0,147.3409,147.454,147.2655,147.3409,9500.0
2014-12-30 11:20:00,195.55,195.69,195.48,195.52,7000.0,147.4012,147.5068,147.3485,147.3786,7000.0
2014-12-30 11:30:00,195.51,195.7,195.45,195.61,6100.0,147.3711,147.5143,147.3258,147.4465,6100.0
2014-12-30 11:40:00,195.6,195.65,195.26,195.35,10300.0,147.4389,147.4766,147.1826,147.2505,10300.0
2014-12-30 11:50:00,195.37,195.37,195.21,195.3,8200.0,147.2655,147.2655,147.1449,147.2128,8200.0
2014-12-30 12:00:00,195.31,195.6,195.31,195.6,5400.0,147.2203,147.4389,147.2203,147.4389,5400.0
2014-12-30 12:10:00,195.62,195.68,195.41,195.5,5500.0,147.454,147.4992,147.2957,147.3635,5500.0
2014-12-30 12:20:00,195.47,195.47,195.36,195.41,2700.0,147.3409,147.3409,147.258,147.2957,2700.0
2014-12-30 12:30:00,195.42,195.59,195.42,195.58,4300.0,147.3032,147.4314,147.3032,147.4238,4300.0
2014-12-30 12:40:00,195.57,195.58,195.4,195.52,3800.0,147.4163,147.4238,147.2882,147.3786,3800.0
2014-12-30 12:50:00,195.53,195.69,195.48,195.64,2500.0,147.3861,147.5068,147.3485,147.4691,2500.0
2014-12-30 13:00:00,195.63,195.68,195.55,195.68,2900.0,147.4615,147.4992,147.4012,147.4992,2900.0
2014-12-30 13:10:00,195.65,195.77,195.64,195.76,12400.0,147.4766,147.5671,147.4691,147.5595,12400.0
2014-12-30 13:20:00,195.78,195.79,195.61,195.62,10700.0,147.5746,147.5821,147.4465,147.454,10700.0
2014-12-30 13:30:00,195.61,195.61,195.34,195.34,5900.0,147.4465,147.4465,147.2429,147.2429,5900.0
2014-12-30 13:40:00,195.39,195.39,195.08,195.3,8300.0,147.2806,147.2806,147.0469,147.2128,8300.0
2014-12-30 13:50:00,195.28,195.3,195.11,195.13,10000.0,147.1977,147.2128,147.0696,147.0846,10000.0
2014-12-30 14:00:00,195.12,195.33,195.12,195.3,8600.0,147.0771,147.2354,147.0771,147.2128,8600.0
2014-12-30 14:10:00,195.25,195.42,195.21,195.25,4900.0,147.1751,147.3032,147.1449,147.1751,4900.0
2014-12-30 14:20:00,195.25,195.36,195.21,195.32,9700.0,147.1751,147.258,147.1449,147.2279,9700.0
2014-12-30 14:30:00,195.29,195.41,195.2,195.41,4000.0,147.2052,147.2957,147.1374,147.2957,4000.0
2014-12-30 14:40:00,195.39,195.47,195.34,195.4,5600.0,147.2806,147.3409,147.2429,147.2882,5600.0
2014-12-30 14:50:00,195.46,195.53,195.31,195.36,9800.0,147.3334,147.3861,147.2203,147.258,9800.0
2014-12-30 15:00:00,195.36,195.55,195.36,195.51,8100.0,147.258,147.4012,147.258,147.3711,8100.0
2014-12-30 15:10:00,195.45,195.61,195.38,195.42,5300.0,147.3258,147.4465,147.2731,147.3032,5300.0
2014-12-30 15:20:00,195.39,195.59,195.31,195.57,6300.0,147.2806,147.4314,147.2203,147.4163,6300.0
2014-12-30 15:30:00,195.56,195.63,195.48,195.63,8600.0,147.4088,147.4615,147.3485,147.4615,8600.0
2014-12-30 15:40:00,195.63,195.63,195.47,195.58,20600.0,147.4615,147.4615,147.3409,147.4238,20600.0
2014-12-30 15:50:00,195.56,195.61,195.39,195.41,30000.0,147.4088,147.4465,147.2806,147.2957,30000.0
2014-12-31 09:30:00,194.91,195.28,193.74,194.99,49500.0,146.9188,147.1977,146.0369,146.9791,49500.0
2014-12-31 09:40:00,195.12,195.53,195.01,195.27,26100.0,147.0771,147.3861,146.9942,147.1902,26100.0
2014-12-31 09:50:00,195.37,195.37,194.88,195.31,14800.0,147.2655,147.2655,146.8962,147.2203,14800.0
2014-12-31 10:00:00,195.32,195.36,194.87,194.95,9300.0,147.2279,147.258,146.8887,146.949,9300.0
2014-12-31 10:10:00,194.97,195.41,194.91,195.23,15900.0,146.964,147.2957,146.9188,147.16,15900.0
2014-12-31 10:20:00,195.23,195.43,195.05,195.36,9700.0,147.16,147.3108,147.0243,147.258,9700.0
2014-12-31 10:30:00,195.3,195.61,195.15,195.61,23400.0,147.2128,147.4465,147.0997,147.4465,23400.0
2014-12-31 10:40:00,195.71,195.96,195.62,195.83,8600.0,147.5218,147.7103,147.454,147.6123,8600.0
2014-12-31 10:50:00,195.85,195.89,195.72,195.82,12700.0,147.6274,147.6575,147.5294,147.6047,12700.0
2014-12-31 11:00:00,195.86,195.97,195.67,195.67,12300.0,147.6349,147.7178,147.4917,147.4917,12300.0
2014-12-31 11:10:00,195.67,195.67,195.38,195.38,6500.0,147.4917,147.4917,147.2731,147.2731,6500.0
2014-12-31 11:20:00,195.34,195.39,195.31,195.32,4300.0,147.2429,147.2806,147.2203,147.2279,4300.0
2014-12-31 11:30:00,195.29,195.39,195.16,195.39,4500.0,147.2052,147.2806,147.1073,147.2806,4500.0
2014-12-31 11:40:00,195.34,195.44,195.32,195.43,2900.0,147.2429,147.3183,147.2279,147.3108,2900.0
2014-12-31 11:50:00,195.42,195.5,195.33,195.48,5900.0,147.3032,147.3635,147.2354,147.3485,5900.0
2014-12-31 12:00:00,195.5,195.5,195.12,195.2,7100.0,147.3635,147.3635,147.0771,147.1374,7100.0
2014-12-31 12:10:00,195.3,195.31,195.22,195.27,2500.0,147.2128,147.2203,147.1525,147.1902,2500.0
2014-12-31 12:20:00,195.28,195.28,194.62,194.78,11200.0,147.1977,147.1977,146.7002,146.8208,11200.0
2014-12-31 12:30:00,194.88,194.95,194.62,194.65,3800.0,146.8962,146.949,146.7002,146.7228,3800.0
2014-12-31 12:40:00,194.6,194.71,194.53,194.6,4600.0,146.6851,146.7681,146.6324,146.6851,4600.0
2014-12-31 12:50:00,194.53,194.62,194.45,194.45,4900.0,146.6324,146.7002,146.5721,146.5721,4900.0
2014-12-31 13:00:00,194.45,194.69,194.38,194.54,6200.0,146.5721,146.753,146.5193,146.6399,6200.0
2014-12-31 13:10:00,194.54,194.54,194.25,194.39,6800.0,146.6399,146.6399,146.4213,146.5268,6800.0
2014-12-31 13:20:00,194.38,194.38,194.07,194.26,4600.0,146.5193,146.5193,146.2856,146.4289,4600.0
2014-12-31 13:30:00,194.36,194.36,194.15,194.31,4200.0,146.5042,146.5042,146.3459,146.4665,4200.0
2014-12-31 13:40:00,194.34,194.34,194.19,194.26,4800.0,146.4892,146.4892,146.3761,146.4289,4800.0
2014-12-31 13:50:00,194.21,194.21,193.91,194.05,5200.0,146.3912,146.3912,146.165,146.2706,5200.0
2014-12-31 14:00:00,194.06,194.11,193.96,194.07,6800.0,146.2781,146.3158,146.2027,146.2856,6800.0
2014-12-31 14:10:00,194.04,194.11,193.83,193.96,7500.0,146.263,146.3158,146.1047,146.2027,7500.0
2014-12-31 14:20:00,193.93,193.95,193.58,193.6,9600.0,146.1801,146.1952,145.9163,145.9314,9600.0
2014-12-31 14:30:00,193.59,193.68,193.31,193.31,13000.0,145.9238,145.9917,145.7128,145.7128,13000.0
2014-12-31 14:40:00,193.29,193.5,193.2,193.44,7700.0,145.6977,145.856,145.6298,145.8108,7700.0
2014-12-31 14:50:00,193.47,193.76,193.43,193.7,10600.0,145.8334,146.052,145.8032,146.0067,10600.0
2014-12-31 15:00:00,193.67,193.67,193.49,193.54,5700.0,145.9841,145.9841,145.8484,145.8861,5700.0
2014-12-31 15:10:00,193.52,193.82,193.42,193.81,7200.0,145.8711,146.0972,145.7957,146.0897,7200.0
2014-12-31 15:20:00,193.79,193.9,193.7,193.72,11800.0,146.0746,146.1575,146.0067,146.0218,11800.0
2014-12-31 15:30:00,193.74,193.83,193.41,193.45,16600.0,146.0369,146.1047,145.7881,145.8183,16600.0
2014-12-31 15:40:00,193.42,193.43,192.85,192.85,29700.0,145.7957,145.8032,145.366,145.366,29700.0
2014-12-31 15:50:00,192.84,193.05,192.52,192.57,48700.0,145.3585,145.5168,145.1173,145.155,48700.0
2015-01-02 09:30:00,192.1,194.48,192.04,194.16,55900.0,144.8007,146.5947,144.7555,146.3535,55900.0
2015-01-02 09:40:00,193.92,194.02,193.31,193.67,17800.0,146.1726,146.2479,145.7128,145.9841,17800.0
2015-01-02 09:50:00,193.58,194.05,193.58,193.8,17400.0,145.9163,146.2706,145.9163,146.0821,17400.0
2015-01-02 10:00:00,193.8,193.89,193.17,193.17,19500.0,146.0821,146.15,145.6072,145.6072,19500.0
2015-01-02 10:10:00,193.32,193.73,193.05,193.05,33300.0,145.7203,146.0293,145.5168,145.5168,33300.0
2015-01-02 10:20:00,193.14,193.46,193.03,193.45,7900.0,145.5846,145.8258,145.5017,145.8183,7900.0
2015-01-02 10:30:00,193.43,193.53,192.74,192.74,18900.0,145.8032,145.8786,145.2831,145.2831,18900.0
2015-01-02 10:40:00,192.69,192.69,192.26,192.48,9500.0,145.2454,145.2454,144.9213,145.0871,9500.0
2015-01-02 10:50:00,192.48,192.79,192.44,192.76,10100.0,145.0871,145.3208,145.057,145.2982,10100.0
2015-01-02 11:00:00,192.81,192.81,192.36,192.52,10100.0,145.3359,145.3359,144.9967,145.1173,10100.0
2015-01-02 11:10:00,192.53,192.53,191.96,192.04,12800.0,145.1248,145.1248,144.6952,144.7555,12800.0
2015-01-02 11:20:00,192.0,192.28,191.86,192.17,8700.0,144.7253,144.9364,144.6198,144.8535,8700.0
2015-01-02 11:30:00,192.19,192.25,191.94,191.97,9400.0,144.8685,144.9138,144.6801,144.7027,9400.0
2015-01-02 11:40:00,191.92,192.05,191.68,191.68,20900.0,144.665,144.763,144.4841,144.4841,20900.0
2015-01-02 11:50:00,191.7,191.7,191.49,191.54,14100.0,144.4992,144.4992,144.3409,144.3786,14100.0
2015-01-02 12:00:00,191.54,191.95,191.49,191.86,11100.0,144.3786,144.6876,144.3409,144.6198,11100.0
2015-01-02 12:10:00,191.87,191.98,191.67,191.82,8300.0,144.6273,144.7102,144.4766,144.5896,8300.0
2015-01-02 12:20:00,191.85,191.95,191.74,191.95,13100.0,144.6122,144.6876,144.5293,144.6876,13100.0
2015-01-02 12:30:00,191.98,192.19,191.98,192.19,5300.0,144.7102,144.8685,144.7102,144.8685,5300.0
2015-01-02 12:40:00,192.28,192.29,191.88,191.92,4100.0,144.9364,144.9439,144.6349,144.665,4100.0
2015-01-02 12:50:00,191.93,192.05,191.86,191.91,2600.0,144.6725,144.763,144.6198,144.6575,2600.0
2015-01-02 13:00:00,191.89,191.9,191.55,191.57,5000.0,144.6424,144.6499,144.3861,144.4012,5000.0
2015-01-02 13:10:00,191.56,191.6,191.44,191.48,5200.0,144.3937,144.4238,144.3032,144.3333,5200.0
2015-01-02 13:20:00,191.48,191.73,191.19,191.22,7100.0,144.3333,144.5218,144.1148,144.1374,7100.0
2015-01-02 13:30:00,191.22,191.37,191.04,191.33,8500.0,144.1374,144.2504,144.0017,144.2203,8500.0
2015-01-02 13:40:00,191.35,191.66,191.35,191.58,8700.0,144.2354,144.469,144.2354,144.4087,8700.0
2015-01-02 13:50:00,191.54,192.15,191.53,192.05,5800.0,144.3786,144.8384,144.371,144.763,5800.0
2015-01-02 14:00:00,192.02,192.59,192.02,192.57,7000.0,144.7404,145.17,144.7404,145.155,7000.0
2015-01-02 14:10:00,192.63,192.77,192.51,192.53,10200.0,145.2002,145.3057,145.1097,145.1248,10200.0
2015-01-02 14:20:00,192.53,192.83,192.42,192.63,10400.0,145.1248,145.3509,145.0419,145.2002,10400.0
2015-01-02 14:30:00,192.65,192.65,192.52,192.63,8400.0,145.2153,145.2153,145.1173,145.2002,8400.0
2015-01-02 14:40:00,192.7,192.77,192.5,192.66,10600.0,145.253,145.3057,145.1022,145.2228,10600.0
2015-01-02 14:50:00,192.7,192.86,192.67,192.71,13200.0,145.253,145.3736,145.2303,145.2605,13200.0
2015-01-02 15:00:00,192.71,193.04,192.67,193.0,18400.0,145.2605,145.5092,145.2303,145.4791,18400.0
2015-01-02 15:10:00,193.0,193.01,192.63,192.93,23600.0,145.4791,145.4866,145.2002,145.4263,23600.0
2015-01-02 15:20:00,192.95,193.37,192.93,193.24,19400.0,145.4414,145.758,145.4263,145.66,19400.0
2015-01-02 15:30:00,193.25,193.48,193.18,193.46,23200.0,145.6675,145.8409,145.6148,145.8258,23200.0
2015-01-02 15:40:00,193.51,193.85,193.43,193.83,41800.0,145.8635,146.1198,145.8032,146.1047,41800.0
2015-01-02 15:50:00,193.81,193.95,193.34,193.34,55800.0,146.0897,146.1952,145.7354,145.7354,55800.0
2015-01-05 09:30:00,192.9,194.5,192.3,194.03,87900.0,145.4037,146.6098,144.9514,146.2555,87900.0
2015-01-05 09:40:00,194.03,194.03,192.8,192.98,27500.0,146.2555,146.2555,145.3283,145.464,27500.0
2015-01-05 09:50:00,192.98,193.24,192.23,192.66,26600.0,145.464,145.66,144.8987,145.2228,26600.0
2015-01-05 10:00:00,192.35,192.63,192.08,192.19,26900.0,144.9891,145.2002,144.7856,144.8685,26900.0
2015-01-05 10:10:00,192.17,192.42,191.7,191.8,20400.0,144.8535,145.0419,144.4992,144.5746,20400.0
2015-01-05 10:20:00,191.84,192.22,191.73,191.85,21900.0,144.6047,144.8911,144.5218,144.6122,21900.0
2015-01-05 10:30:00,191.83,191.83,191.0,191.43,34600.0,144.5972,144.5972,143.9715,144.2957,34600.0
2015-01-05 10:40:00,191.39,191.52,190.92,191.41,85700.0,144.2655,144.3635,143.9112,144.2806,85700.0
2015-01-05 10:50:00,191.38,191.45,190.98,190.99,27200.0,144.258,144.3107,143.9565,143.964,27200.0
2015-01-05 11:00:00,190.98,191.05,190.29,190.61,31400.0,143.9565,144.0092,143.4364,143.6776,31400.0
2015-01-05 11:10:00,190.6,190.92,190.33,190.4,16200.0,143.67,143.9112,143.4665,143.5193,16200.0
2015-01-05 11:20:00,190.31,190.73,190.31,190.4,17400.0,143.4514,143.768,143.4514,143.5193,17400.0
2015-01-05 11:30:00,190.36,190.73,190.32,190.69,11200.0,143.4891,143.768,143.459,143.7379,11200.0
2015-01-05 11:40:00,190.67,190.98,190.65,190.66,18200.0,143.7228,143.9565,143.7077,143.7153,18200.0
2015-01-05 11:50:00,190.68,190.68,189.97,190.01,33600.0,143.7303,143.7303,143.1951,143.2253,33600.0
2015-01-05 12:00:00,189.98,190.26,189.8,189.84,18600.0,143.2027,143.4137,143.067,143.0972,18600.0
2015-01-05 12:10:00,189.82,189.88,189.47,189.54,30600.0,143.0821,143.1273,142.8183,142.871,30600.0
2015-01-05 12:20:00,189.54,189.54,188.8,188.95,31900.0,142.871,142.871,142.3132,142.4263,31900.0
2015-01-05 12:30:00,188.9,189.29,188.6,189.28,19300.0,142.3886,142.6826,142.1625,142.675,19300.0
2015-01-05 12:40:00,189.25,189.54,189.22,189.37,16800.0,142.6524,142.871,142.6298,142.7429,16800.0
2015-01-05 12:50:00,189.41,189.41,188.9,189.12,15800.0,142.773,142.773,142.3886,142.5544,15800.0
2015-01-05 13:00:00,189.05,189.45,189.03,189.26,18100.0,142.5017,142.8032,142.4866,142.66,18100.0
2015-01-05 13:10:00,189.23,189.27,188.83,188.84,10000.0,142.6373,142.6675,142.3358,142.3434,10000.0
2015-01-05 13:20:00,188.88,189.17,188.87,189.14,11000.0,142.3735,142.5921,142.366,142.5695,11000.0
2015-01-05 13:30:00,189.12,189.59,188.99,189.2,9600.0,142.5544,142.9087,142.4564,142.6147,9600.0
2015-01-05 13:40:00,189.25,189.52,189.17,189.36,16200.0,142.6524,142.8559,142.5921,142.7353,16200.0
2015-01-05 13:50:00,189.37,189.57,189.24,189.33,11000.0,142.7429,142.8936,142.6449,142.7127,11000.0
2015-01-05 14:00:00,189.32,189.32,189.01,189.09,16400.0,142.7052,142.7052,142.4715,142.5318,16400.0
2015-01-05 14:10:00,189.13,189.28,188.89,189.12,11800.0,142.562,142.675,142.3811,142.5544,11800.0
2015-01-05 14:20:00,189.17,189.46,189.16,189.21,14400.0,142.5921,142.8107,142.5846,142.6223,14400.0
2015-01-05 14:30:00,189.17,189.32,189.02,189.15,11400.0,142.5921,142.7052,142.4791,142.577,11400.0
2015-01-05 14:40:00,189.17,189.4,188.95,189.11,9700.0,142.5921,142.7655,142.4263,142.5469,9700.0
2015-01-05 14:50:00,189.11,189.39,189.08,189.17,20800.0,142.5469,142.758,142.5243,142.5921,20800.0
2015-01-05 15:00:00,189.11,189.21,189.0,189.03,31400.0,142.5469,142.6223,142.464,142.4866,31400.0
2015-01-05 15:10:00,189.03,189.24,189.03,189.17,37400.0,142.4866,142.6449,142.4866,142.5921,37400.0
2015-01-05 15:20:00,189.14,189.51,189.07,189.39,25600.0,142.5695,142.8484,142.5167,142.758,25600.0
2015-01-05 15:30:00,189.4,189.62,189.31,189.6,30100.0,142.7655,142.9313,142.6977,142.9162,30100.0
2015-01-05 15:40:00,189.58,189.83,189.37,189.63,47600.0,142.9012,143.0896,142.7429,142.9389,47600.0
2015-01-05 15:50:00,189.61,190.06,189.28,189.41,130100.0,142.9238,143.263,142.675,142.773,130100.0
2015-01-06 09:30:00,189.62,190.53,189.62,189.98,54800.0,142.9313,143.6173,142.9313,143.2027,54800.0
2015-01-06 09:40:00,189.93,190.12,189.0,189.68,25300.0,143.165,143.3082,142.464,142.9765,25300.0
2015-01-06 09:50:00,189.72,190.51,189.64,190.2,23300.0,143.0067,143.6022,142.9464,143.3685,23300.0
2015-01-06 10:00:00,190.04,190.2,189.37,189.37,38700.0,143.2479,143.3685,142.7429,142.7429,38700.0
2015-01-06 10:10:00,189.48,190.39,189.36,190.22,10000.0,142.8258,143.5117,142.7353,143.3836,10000.0
2015-01-06 10:20:00,190.22,190.99,190.22,190.92,16000.0,143.3836,143.964,143.3836,143.9112,16000.0
2015-01-06 10:30:00,190.77,190.78,189.87,189.89,20200.0,143.7982,143.8057,143.1198,143.1348,20200.0
2015-01-06 10:40:00,189.98,190.16,189.11,189.16,12700.0,143.2027,143.3384,142.5469,142.5846,12700.0
2015-01-06 10:50:00,189.14,189.3,188.85,188.88,14000.0,142.5695,142.6901,142.3509,142.3735,14000.0
2015-01-06 11:00:00,188.9,189.19,188.23,189.19,21800.0,142.3886,142.6072,141.8836,142.6072,21800.0
2015-01-06 11:10:00,189.17,189.17,188.67,188.67,10600.0,142.5921,142.5921,142.2152,142.2152,10600.0
2015-01-06 11:20:00,188.62,188.81,188.11,188.29,12200.0,142.1775,142.3208,141.7931,141.9288,12200.0
2015-01-06 11:30:00,188.38,188.45,187.89,188.09,27700.0,141.9966,142.0494,141.6273,141.778,27700.0
2015-01-06 11:40:00,188.13,188.18,187.76,187.88,27700.0,141.8082,141.8459,141.5293,141.6197,27700.0
2015-01-06 11:50:00,187.9,187.96,187.49,187.51,15800.0,141.6348,141.6801,141.3258,141.3409,15800.0
2015-01-06 12:00:00,187.57,187.57,186.8,187.02,20900.0,141.3861,141.3861,140.8057,140.9715,20900.0
2015-01-06 12:10:00,187.04,187.3,186.95,186.95,19100.0,140.9866,141.1826,140.9187,140.9187,19100.0
2015-01-06 12:20:00,187.01,187.3,186.92,187.17,14900.0,140.964,141.1826,140.8961,141.0846,14900.0
2015-01-06 12:30:00,187.11,187.95,187.02,187.95,20000.0,141.0393,141.6725,140.9715,141.6725,20000.0
2015-01-06 12:40:00,187.96,188.08,187.66,187.73,16600.0,141.6801,141.7705,141.4539,141.5067,16600.0
2015-01-06 12:50:00,187.7,188.18,187.69,188.11,16800.0,141.4841,141.8459,141.4765,141.7931,16800.0
2015-01-06 13:00:00,188.13,188.14,187.51,187.52,14700.0,141.8082,141.8157,141.3409,141.3484,14700.0
2015-01-06 13:10:00,187.57,187.73,187.32,187.34,12300.0,141.3861,141.5067,141.1976,141.2127,12300.0
2015-01-06 13:20:00,187.33,187.55,187.04,187.44,8700.0,141.2052,141.371,140.9866,141.2881,8700.0
2015-01-06 13:30:00,187.4,187.7,187.24,187.59,15800.0,141.2579,141.4841,141.1373,141.4012,15800.0
2015-01-06 13:40:00,187.56,187.83,187.38,187.76,10700.0,141.3785,141.5821,141.2429,141.5293,10700.0
2015-01-06 13:50:00,187.89,188.05,187.64,188.0,22800.0,141.6273,141.7479,141.4388,141.7102,22800.0
2015-01-06 14:00:00,187.96,188.12,187.87,187.87,9900.0,141.6801,141.8007,141.6122,141.6122,9900.0
2015-01-06 14:10:00,187.9,187.9,187.51,187.59,12400.0,141.6348,141.6348,141.3409,141.4012,12400.0
2015-01-06 14:20:00,187.63,187.99,187.6,187.95,19700.0,141.4313,141.7027,141.4087,141.6725,19700.0
2015-01-06 14:30:00,188.02,188.45,187.97,188.4,12600.0,141.7253,142.0494,141.6876,142.0117,12600.0
2015-01-06 14:40:00,188.4,189.0,188.36,188.87,20100.0,142.0117,142.464,141.9816,142.366,20100.0
2015-01-06 14:50:00,188.86,189.0,188.63,188.78,24500.0,142.3585,142.464,142.1851,142.2981,24500.0
2015-01-06 15:00:00,188.71,188.89,188.5,188.64,18100.0,142.2454,142.3811,142.0871,142.1926,18100.0
2015-01-06 15:10:00,188.68,188.96,188.61,188.9,25700.0,142.2228,142.4338,142.17,142.3886,25700.0
2015-01-06 15:20:00,188.93,189.3,188.76,189.26,64100.0,142.4112,142.6901,142.2831,142.66,64100.0
2015-01-06 15:30:00,189.25,189.28,188.67,188.72,23000.0,142.6524,142.675,142.2152,142.2529,23000.0
2015-01-06 15:40:00,188.72,189.42,188.68,189.27,24200.0,142.2529,142.7806,142.2228,142.6675,24200.0
2015-01-06 15:50:00,189.22,189.28,188.27,188.32,46800.0,142.6298,142.675,141.9137,141.9514,46800.0
2015-01-07 09:30:00,189.32,190.38,189.32,189.74,31000.0,142.7052,143.5042,142.7052,143.0218,31000.0
2015-01-07 09:40:00,190.0,190.27,189.85,190.16,13000.0,143.2178,143.4213,143.1047,143.3384,13000.0
2015-01-07 09:50:00,190.22,190.59,190.04,190.56,20400.0,143.3836,143.6625,143.2479,143.6399,20400.0
2015-01-07 10:00:00,190.56,190.97,190.35,190.36,11800.0,143.6399,143.9489,143.4816,143.4891,11800.0
2015-01-07 10:10:00,190.33,190.59,190.06,190.47,18200.0,143.4665,143.6625,143.263,143.572,18200.0
2015-01-07 10:20:00,190.47,190.63,190.13,190.29,7100.0,143.572,143.6926,143.3157,143.4364,7100.0
2015-01-07 10:30:00,190.22,190.42,189.88,189.99,9300.0,143.3836,143.5343,143.1273,143.2102,9300.0
2015-01-07 10:40:00,190.03,190.41,189.75,190.41,11000.0,143.2404,143.5268,143.0293,143.5268,11000.0
2015-01-07 10:50:00,190.39,190.69,190.09,190.09,19800.0,143.5117,143.7379,143.2856,143.2856,19800.0
2015-01-07 11:00:00,190.15,190.28,189.95,190.01,10900.0,143.3308,143.4288,143.1801,143.2253,10900.0
2015-01-07 11:10:00,190.01,190.09,189.44,189.52,19100.0,143.2253,143.2856,142.7956,142.8559,19100.0
2015-01-07 11:20:00,189.74,189.74,189.22,189.43,4600.0,143.0218,143.0218,142.6298,142.7881,4600.0
2015-01-07 11:30:00,189.48,189.87,189.48,189.87,10400.0,142.8258,143.1198,142.8258,143.1198,10400.0
2015-01-07 11:40:00,189.78,190.22,189.74,190.11,6400.0,143.0519,143.3836,143.0218,143.3007,6400.0
2015-01-07 11:50:00,190.31,190.82,190.12,190.74,8800.0,143.4514,143.8359,143.3082,143.7756,8800.0
2015-01-07 12:00:00,190.77,191.02,190.44,190.65,15400.0,143.7982,143.9866,143.5494,143.7077,15400.0
2015-01-07 12:10:00,190.65,190.69,190.16,190.31,8300.0,143.7077,143.7379,143.3384,143.4514,8300.0
2015-01-07 12:20:00,190.38,190.8,190.35,190.71,8200.0,143.5042,143.8208,143.4816,143.7529,8200.0
2015-01-07 12:30:00,190.71,190.82,190.43,190.69,6400.0,143.7529,143.8359,143.5419,143.7379,6400.0
2015-01-07 12:40:00,190.77,190.77,190.57,190.66,8000.0,143.7982,143.7982,143.6474,143.7153,8000.0
2015-01-07 12:50:00,190.67,190.79,190.58,190.64,10700.0,143.7228,143.8132,143.6549,143.7002,10700.0
2015-01-07 13:00:00,190.65,190.92,190.61,190.61,11700.0,143.7077,143.9112,143.6776,143.6776,11700.0
2015-01-07 13:10:00,190.77,190.83,190.66,190.74,4300.0,143.7982,143.8434,143.7153,143.7756,4300.0
2015-01-07 13:20:00,190.79,190.79,190.3,190.41,6200.0,143.8132,143.8132,143.4439,143.5268,6200.0
2015-01-07 13:30:00,190.45,190.7,190.37,190.56,8600.0,143.557,143.7454,143.4967,143.6399,8600.0
2015-01-07 13:40:00,190.62,190.86,190.44,190.84,9900.0,143.6851,143.866,143.5494,143.8509,9900.0
2015-01-07 13:50:00,190.73,190.8,190.56,190.56,7900.0,143.768,143.8208,143.6399,143.6399,7900.0
2015-01-07 14:00:00,190.55,190.93,190.17,190.66,15400.0,143.6323,143.9188,143.3459,143.7153,15400.0
2015-01-07 14:10:00,190.77,190.77,190.4,190.55,10500.0,143.7982,143.7982,143.5193,143.6323,10500.0
2015-01-07 14:20:00,190.66,190.85,190.49,190.55,10700.0,143.7153,143.8585,143.5871,143.6323,10700.0
2015-01-07 14:30:00,190.63,190.83,190.58,190.61,12300.0,143.6926,143.8434,143.6549,143.6776,12300.0
2015-01-07 14:40:00,190.61,190.66,190.37,190.6,10300.0,143.6776,143.7153,143.4967,143.67,10300.0
2015-01-07 14:50:00,190.56,190.62,190.21,190.28,9500.0,143.6399,143.6851,143.3761,143.4288,9500.0
2015-01-07 15:00:00,190.32,190.67,190.25,190.59,21200.0,143.459,143.7228,143.4062,143.6625,21200.0
2015-01-07 15:10:00,190.63,190.75,190.36,190.7,23700.0,143.6926,143.7831,143.4891,143.7454,23700.0
2015-01-07 15:20:00,190.66,190.66,190.27,190.46,18500.0,143.7153,143.7153,143.4213,143.5645,18500.0
2015-01-07 15:30:00,190.47,190.61,190.34,190.45,41300.0,143.572,143.6776,143.474,143.557,41300.0
2015-01-07 15:40:00,190.45,190.66,190.38,190.41,41400.0,143.557,143.7153,143.5042,143.5268,41400.0
2015-01-07 15:50:00,190.42,190.87,190.38,190.79,86000.0,143.5343,143.8735,143.5042,143.8132,86000.0
2015-01-08 09:30:00,190.9,194.49,190.9,194.39,85500.0,143.8962,146.6022,143.8962,146.5268,85500.0
2015-01-08 09:40:00,194.14,195.02,193.82,195.0,68500.0,146.3384,147.0017,146.0972,146.9866,68500.0
2015-01-08 09:50:00,195.02,195.18,194.45,195.0,31800.0,147.0017,147.1223,146.5721,146.9866,31800.0
2015-01-08 10:00:00,195.07,195.22,194.74,195.06,52500.0,147.0394,147.1525,146.7907,147.0319,52500.0
2015-01-08 10:10:00,195.07,195.59,194.9,195.37,38900.0,147.0394,147.4314,146.9113,147.2655,38900.0
2015-01-08 10:20:00,195.33,195.37,194.93,194.94,28000.0,147.2354,147.2655,146.9339,146.9414,28000.0
2015-01-08 10:30:00,194.9,195.74,194.86,195.57,25400.0,146.9113,147.5444,146.8811,147.4163,25400.0
2015-01-08 10:40:00,195.59,195.85,195.46,195.67,26100.0,147.4314,147.6274,147.3334,147.4917,26100.0
2015-01-08 10:50:00,195.63,196.06,195.42,196.0,29100.0,147.4615,147.7857,147.3032,147.7404,29100.0
2015-01-08 11:00:00,196.05,196.53,196.03,196.4,38000.0,147.7781,148.1399,147.763,148.0419,38000.0
2015-01-08 11:10:00,196.45,196.66,196.22,196.66,22700.0,148.0796,148.2379,147.9063,148.2379,22700.0
2015-01-08 11:20:00,196.7,196.88,196.44,196.52,18000.0,148.2681,148.4037,148.0721,148.1324,18000.0
2015-01-08 11:30:00,196.47,196.55,196.07,196.28,19800.0,148.0947,148.155,147.7932,147.9515,19800.0
2015-01-08 11:40:00,196.29,196.44,196.1,196.11,25900.0,147.959,148.0721,147.8158,147.8233,25900.0
2015-01-08 11:50:00,196.17,196.33,196.0,196.1,26600.0,147.8686,147.9892,147.7404,147.8158,26600.0
2015-01-08 12:00:00,196.11,196.46,196.02,196.25,34700.0,147.8233,148.0872,147.7555,147.9289,34700.0
2015-01-08 12:10:00,196.31,196.32,196.03,196.29,18900.0,147.9741,147.9816,147.763,147.959,18900.0
2015-01-08 12:20:00,196.15,196.2,195.76,195.93,26000.0,147.8535,147.8912,147.5595,147.6877,26000.0
2015-01-08 12:30:00,196.02,196.35,196.02,196.29,32800.0,147.7555,148.0042,147.7555,147.959,32800.0
2015-01-08 12:40:00,196.3,196.35,196.05,196.18,35600.0,147.9666,148.0042,147.7781,147.8761,35600.0
2015-01-08 12:50:00,196.23,196.32,196.08,196.24,31000.0,147.9138,147.9816,147.8007,147.9213,31000.0
2015-01-08 13:00:00,196.26,196.34,195.96,196.08,29200.0,147.9364,147.9967,147.7103,147.8007,29200.0
2015-01-08 13:10:00,196.08,196.34,196.03,196.23,18600.0,147.8007,147.9967,147.763,147.9138,18600.0
2015-01-08 13:20:00,196.21,196.48,196.08,196.36,23900.0,147.8987,148.1022,147.8007,148.0118,23900.0
2015-01-08 13:30:00,196.36,196.36,196.05,196.06,11600.0,148.0118,148.0118,147.7781,147.7857,11600.0
2015-01-08 13:40:00,196.06,196.07,193.83,195.05,313200.0,147.7857,147.7932,146.1047,147.0243,313200.0
2015-01-08 13:50:00,195.04,195.04,194.4,194.85,35600.0,147.0168,147.0168,146.5344,146.8736,35600.0
2015-01-08 14:00:00,194.81,195.23,194.45,195.23,28200.0,146.8434,147.16,146.5721,147.16,28200.0
2015-01-08 14:10:00,195.25,195.44,195.07,195.12,14400.0,147.1751,147.3183,147.0394,147.0771,14400.0
2015-01-08 14:20:00,195.13,195.47,195.06,195.39,20000.0,147.0846,147.3409,147.0319,147.2806,20000.0
2015-01-08 14:30:00,195.4,195.57,195.08,195.4,19900.0,147.2882,147.4163,147.0469,147.2882,19900.0
2015-01-08 14:40:00,195.36,195.42,195.15,195.21,19300.0,147.258,147.3032,147.0997,147.1449,19300.0
2015-01-08 14:50:00,195.19,195.2,195.0,195.07,11000.0,147.1299,147.1374,146.9866,147.0394,11000.0
2015-01-08 15:00:00,195.04,195.25,195.04,195.09,13200.0,147.0168,147.1751,147.0168,147.0545,13200.0
2015-01-08 15:10:00,195.1,195.53,195.1,195.48,23300.0,147.062,147.3861,147.062,147.3485,23300.0
2015-01-08 15:20:00,195.44,195.75,195.09,195.28,43100.0,147.3183,147.552,147.0545,147.1977,43100.0
2015-01-08 15:30:00,195.3,195.36,195.04,195.25,37300.0,147.2128,147.258,147.0168,147.1751,37300.0
2015-01-08 15:40:00,195.26,195.26,194.91,195.11,35600.0,147.1826,147.1826,146.9188,147.0696,35600.0
2015-01-08 15:50:00,195.12,195.23,195.05,195.13,73100.0,147.0771,147.16,147.0243,147.0846,73100.0
2015-01-09 09:30:00,195.09,195.58,195.01,195.37,19700.0,147.0545,147.4238,146.9942,147.2655,19700.0
2015-01-09 09:40:00,195.42,195.68,194.82,195.14,29600.0,147.3032,147.4992,146.851,147.0922,29600.0
2015-01-09 09:50:00,195.17,195.97,194.98,195.96,36400.0,147.1148,147.7178,146.9716,147.7103,36400.0
2015-01-09 10:00:00,195.81,196.55,195.81,196.49,25900.0,147.5972,148.155,147.5972,148.1098,25900.0
2015-01-09 10:10:00,196.49,197.07,196.44,196.61,63200.0,148.1098,148.547,148.0721,148.2002,63200.0
2015-01-09 10:20:00,196.66,196.78,195.81,195.86,31500.0,148.2379,148.3284,147.5972,147.6349,31500.0
2015-01-09 10:30:00,195.8,195.92,195.2,195.53,38500.0,147.5897,147.6801,147.1374,147.3861,38500.0
2015-01-09 10:40:00,195.52,195.61,195.3,195.44,15300.0,147.3786,147.4465,147.2128,147.3183,15300.0
2015-01-09 10:50:00,195.48,195.81,195.3,195.54,18500.0,147.3485,147.5972,147.2128,147.3937,18500.0
2015-01-09 11:00:00,195.53,195.56,195.24,195.32,12700.0,147.3861,147.4088,147.1676,147.2279,12700.0
2015-01-09 11:10:00,195.31,195.35,194.99,195.19,26500.0,147.2203,147.2505,146.9791,147.1299,26500.0
2015-01-09 11:20:00,195.17,195.35,194.98,195.24,18300.0,147.1148,147.2505,146.9716,147.1676,18300.0
2015-01-09 11:30:00,195.21,195.46,194.92,195.41,16500.0,147.1449,147.3334,146.9263,147.2957,16500.0
2015-01-09 11:40:00,195.43,195.8,195.27,195.71,14000.0,147.3108,147.5897,147.1902,147.5218,14000.0
2015-01-09 11:50:00,195.75,195.77,195.19,195.51,36500.0,147.552,147.5671,147.1299,147.3711,36500.0
2015-01-09 12:00:00,195.5,195.81,195.36,195.7,38900.0,147.3635,147.5972,147.258,147.5143,38900.0
2015-01-09 12:10:00,195.72,195.86,195.6,195.73,20200.0,147.5294,147.6349,147.4389,147.5369,20200.0
2015-01-09 12:20:00,195.73,195.81,195.5,195.6,45100.0,147.5369,147.5972,147.3635,147.4389,45100.0
2015-01-09 12:30:00,195.57,195.65,195.38,195.61,13100.0,147.4163,147.4766,147.2731,147.4465,13100.0
2015-01-09 12:40:00,195.64,195.87,195.63,195.81,11000.0,147.4691,147.6424,147.4615,147.5972,11000.0
2015-01-09 12:50:00,195.77,195.8,195.57,195.6,17900.0,147.5671,147.5897,147.4163,147.4389,17900.0
2015-01-09 13:00:00,195.58,195.61,195.37,195.39,8400.0,147.4238,147.4465,147.2655,147.2806,8400.0
2015-01-09 13:10:00,195.32,195.86,195.32,195.82,19200.0,147.2279,147.6349,147.2279,147.6047,19200.0
2015-01-09 13:20:00,195.81,195.84,195.57,195.57,11500.0,147.5972,147.6198,147.4163,147.4163,11500.0
2015-01-09 13:30:00,195.57,195.63,195.45,195.49,9300.0,147.4163,147.4615,147.3258,147.356,9300.0
2015-01-09 13:40:00,195.51,195.51,195.19,195.44,17800.0,147.3711,147.3711,147.1299,147.3183,17800.0
2015-01-09 13:50:00,195.47,195.61,195.3,195.42,6000.0,147.3409,147.4465,147.2128,147.3032,6000.0
2015-01-09 14:00:00,195.42,195.55,195.27,195.34,17500.0,147.3032,147.4012,147.1902,147.2429,17500.0
2015-01-09 14:10:00,195.34,195.55,195.22,195.49,27300.0,147.2429,147.4012,147.1525,147.356,27300.0
2015-01-09 14:20:00,195.52,195.64,195.43,195.49,14200.0,147.3786,147.4691,147.3108,147.356,14200.0
2015-01-09 14:30:00,195.47,195.77,195.36,195.74,30500.0,147.3409,147.5671,147.258,147.5444,30500.0
2015-01-09 14:40:00,195.72,195.86,195.23,195.35,25700.0,147.5294,147.6349,147.16,147.2505,25700.0
2015-01-09 14:50:00,195.34,195.5,195.3,195.4,30000.0,147.2429,147.3635,147.2128,147.2882,30000.0
2015-01-09 15:00:00,195.38,195.56,195.31,195.49,27200.0,147.2731,147.4088,147.2203,147.356,27200.0
2015-01-09 15:10:00,195.5,195.71,195.43,195.46,32400.0,147.3635,147.5218,147.3108,147.3334,32400.0
2015-01-09 15:20:00,195.46,195.5,194.97,195.02,28400.0,147.3334,147.3635,146.964,147.0017,28400.0
2015-01-09 15:30:00,195.08,195.28,194.97,195.21,33500.0,147.0469,147.1977,146.964,147.1449,33500.0
2015-01-09 15:40:00,195.26,195.5,195.14,195.37,56000.0,147.1826,147.3635,147.0922,147.2655,56000.0
2015-01-09 15:50:00,195.4,195.6,194.92,195.04,105600.0,147.2882,147.4389,146.9263,147.0168,105600.0
2015-01-12 09:30:00,195.51,196.23,194.71,195.03,37100.0,147.3711,147.9138,146.7681,147.0093,37100.0
2015-01-12 09:40:00,195.03,195.22,194.73,194.9,16900.0,147.0093,147.1525,146.7831,146.9113,16900.0
2015-01-12 09:50:00,194.7,194.95,194.24,194.9,17300.0,146.7605,146.949,146.4138,146.9113,17300.0
2015-01-12 10:00:00,194.89,194.98,194.57,194.86,14100.0,146.9037,146.9716,146.6625,146.8811,14100.0
2015-01-12 10:10:00,194.96,195.28,194.81,195.11,8700.0,146.9565,147.1977,146.8434,147.0696,8700.0
2015-01-12 10:20:00,195.12,195.21,194.63,194.68,10100.0,147.0771,147.1449,146.7077,146.7454,10100.0
2015-01-12 10:30:00,194.63,195.09,194.47,195.06,29300.0,146.7077,147.0545,146.5871,147.0319,29300.0
2015-01-12 10:40:00,194.98,195.4,194.85,195.25,17200.0,146.9716,147.2882,146.8736,147.1751,17200.0
2015-01-12 10:50:00,195.26,195.35,195.01,195.35,41100.0,147.1826,147.2505,146.9942,147.2505,41100.0
2015-01-12 11:00:00,195.4,195.63,195.27,195.29,14100.0,147.2882,147.4615,147.1902,147.2052,14100.0
2015-01-12 11:10:00,195.31,195.49,195.04,195.09,13400.0,147.2203,147.356,147.0168,147.0545,13400.0
2015-01-12 11:20:00,195.09,195.33,194.87,195.07,20900.0,147.0545,147.2354,146.8887,147.0394,20900.0
2015-01-12 11:30:00,195.2,195.36,195.01,195.26,6100.0,147.1374,147.258,146.9942,147.1826,6100.0
2015-01-12 11:40:00,195.34,195.36,195.07,195.08,18200.0,147.2429,147.258,147.0394,147.0469,18200.0
2015-01-12 11:50:00,195.06,195.1,194.81,195.01,12700.0,147.0319,147.062,146.8434,146.9942,12700.0
2015-01-12 12:00:00,194.98,195.22,194.96,195.15,12000.0,146.9716,147.1525,146.9565,147.0997,12000.0
2015-01-12 12:10:00,195.11,195.23,194.74,194.99,16000.0,147.0696,147.16,146.7907,146.9791,16000.0
2015-01-12 12:20:00,195.07,195.18,194.84,194.95,9200.0,147.0394,147.1223,146.866,146.949,9200.0
2015-01-12 12:30:00,195.0,195.22,194.9,195.22,2700.0,146.9866,147.1525,146.9113,147.1525,2700.0
2015-01-12 12:40:00,195.21,195.29,194.81,194.81,6400.0,147.1449,147.2052,146.8434,146.8434,6400.0
2015-01-12 12:50:00,194.8,194.87,194.62,194.62,7900.0,146.8359,146.8887,146.7002,146.7002,7900.0
2015-01-12 13:00:00,194.7,194.9,194.53,194.83,8300.0,146.7605,146.9113,146.6324,146.8585,8300.0
2015-01-12 13:10:00,194.8,194.86,194.64,194.64,6300.0,146.8359,146.8811,146.7153,146.7153,6300.0
2015-01-12 13:20:00,194.55,194.67,194.28,194.28,17700.0,146.6474,146.7379,146.4439,146.4439,17700.0
2015-01-12 13:30:00,194.25,194.32,194.04,194.24,11300.0,146.4213,146.4741,146.263,146.4138,11300.0
2015-01-12 13:40:00,194.2,194.47,194.05,194.45,18300.0,146.3836,146.5871,146.2706,146.5721,18300.0
2015-01-12 13:50:00,194.48,194.48,194.26,194.33,8700.0,146.5947,146.5947,146.4289,146.4816,8700.0
2015-01-12 14:00:00,194.33,194.41,194.13,194.32,11600.0,146.4816,146.5419,146.3309,146.4741,11600.0
2015-01-12 14:10:00,194.3,194.46,194.13,194.15,16400.0,146.459,146.5796,146.3309,146.3459,16400.0
2015-01-12 14:20:00,194.09,194.2,193.82,193.94,17000.0,146.3007,146.3836,146.0972,146.1876,17000.0
2015-01-12 14:30:00,193.93,194.01,193.7,193.81,12200.0,146.1801,146.2404,146.0067,146.0897,12200.0
2015-01-12 14:40:00,193.8,194.03,193.72,194.03,11100.0,146.0821,146.2555,146.0218,146.2555,11100.0
2015-01-12 14:50:00,194.07,194.15,193.9,194.15,13900.0,146.2856,146.3459,146.1575,146.3459,13900.0
2015-01-12 15:00:00,194.13,194.24,193.97,194.02,17500.0,146.3309,146.4138,146.2103,146.2479,17500.0
2015-01-12 15:10:00,194.07,194.33,194.06,194.12,16400.0,146.2856,146.4816,146.2781,146.3233,16400.0
2015-01-12 15:20:00,194.2,194.35,193.87,194.02,16900.0,146.3836,146.4967,146.1349,146.2479,16900.0
2015-01-12 15:30:00,194.05,194.11,193.74,194.04,21400.0,146.2706,146.3158,146.0369,146.263,21400.0
2015-01-12 15:40:00,194.03,194.82,194.0,194.66,27500.0,146.2555,146.851,146.2329,146.7304,27500.0
2015-01-12 15:50:00,194.69,194.8,194.36,194.52,41500.0,146.753,146.8359,146.5042,146.6248,41500.0
2015-01-13 09:30:00,196.14,198.04,195.94,197.78,51700.0,147.846,149.2781,147.6952,149.0821,51700.0
2015-01-13 09:40:00,197.77,198.44,197.36,197.36,35000.0,149.0746,149.5796,148.7656,148.7656,35000.0
2015-01-13 09:50:00,197.48,197.48,196.86,197.0,54900.0,148.856,148.856,148.3887,148.4942,54900.0
2015-01-13 10:00:00,197.01,197.1,196.84,196.99,28800.0,148.5017,148.5696,148.3736,148.4867,28800.0
2015-01-13 10:10:00,197.02,197.04,196.76,196.95,14400.0,148.5093,148.5244,148.3133,148.4565,14400.0
2015-01-13 10:20:00,196.9,197.04,196.73,196.73,23000.0,148.4188,148.5244,148.2907,148.2907,23000.0
2015-01-13 10:30:00,196.79,196.8,196.36,196.39,31700.0,148.3359,148.3434,148.0118,148.0344,31700.0
2015-01-13 10:40:00,196.41,196.52,196.18,196.42,34900.0,148.0495,148.1324,147.8761,148.057,34900.0
2015-01-13 10:50:00,196.47,196.53,196.3,196.37,27300.0,148.0947,148.1399,147.9666,148.0193,27300.0
2015-01-13 11:00:00,196.37,196.53,196.17,196.48,10400.0,148.0193,148.1399,147.8686,148.1022,10400.0
2015-01-13 11:10:00,196.5,196.54,196.17,196.17,26400.0,148.1173,148.1475,147.8686,147.8686,26400.0
2015-01-13 11:20:00,196.22,196.31,196.05,196.25,13000.0,147.9063,147.9741,147.7781,147.9289,13000.0
2015-01-13 11:30:00,196.33,196.33,196.09,196.12,13200.0,147.9892,147.9892,147.8083,147.8309,13200.0
2015-01-13 11:40:00,196.2,196.49,196.0,196.49,8300.0,147.8912,148.1098,147.7404,148.1098,8300.0
2015-01-13 11:50:00,196.39,196.48,196.13,196.13,5200.0,148.0344,148.1022,147.8384,147.8384,5200.0
2015-01-13 12:00:00,196.11,196.19,195.66,195.76,22300.0,147.8233,147.8836,147.4841,147.5595,22300.0
2015-01-13 12:10:00,195.75,195.82,195.44,195.53,17500.0,147.552,147.6047,147.3183,147.3861,17500.0
2015-01-13 12:20:00,195.53,195.59,195.02,195.35,7300.0,147.3861,147.4314,147.0017,147.2505,7300.0
2015-01-13 12:30:00,195.35,195.42,195.12,195.17,10400.0,147.2505,147.3032,147.0771,147.1148,10400.0
2015-01-13 12:40:00,195.19,195.36,195.01,195.36,10300.0,147.1299,147.258,146.9942,147.258,10300.0
2015-01-13 12:50:00,195.36,195.43,195.23,195.43,6400.0,147.258,147.3108,147.16,147.3108,6400.0
2015-01-13 13:00:00,195.5,195.76,195.5,195.65,5900.0,147.3635,147.5595,147.3635,147.4766,5900.0
2015-01-13 13:10:00,195.51,195.68,195.49,195.51,4700.0,147.3711,147.4992,147.356,147.3711,4700.0
2015-01-13 13:20:00,195.5,195.51,194.47,194.73,14100.0,147.3635,147.3711,146.5871,146.7831,14100.0
2015-01-13 13:30:00,194.69,194.69,194.23,194.23,13600.0,146.753,146.753,146.4062,146.4062,13600.0
2015-01-13 13:40:00,194.14,194.3,193.91,194.23,9700.0,146.3384,146.459,146.165,146.4062,9700.0
2015-01-13 13:50:00,194.12,194.12,193.07,193.5,18100.0,146.3233,146.3233,145.5319,145.856,18100.0
2015-01-13 14:00:00,193.5,193.51,192.81,193.17,15100.0,145.856,145.8635,145.3359,145.6072,15100.0
2015-01-13 14:10:00,193.16,193.25,192.68,193.03,12400.0,145.5997,145.6675,145.2379,145.5017,12400.0
2015-01-13 14:20:00,192.94,193.45,192.88,193.44,14500.0,145.4339,145.8183,145.3886,145.8108,14500.0
2015-01-13 14:30:00,193.47,193.7,193.36,193.57,13000.0,145.8334,146.0067,145.7505,145.9087,13000.0
2015-01-13 14:40:00,193.6,193.78,193.4,193.64,11000.0,145.9314,146.067,145.7806,145.9615,11000.0
2015-01-13 14:50:00,193.61,193.92,192.96,193.0,15000.0,145.9389,146.1726,145.4489,145.4791,15000.0
2015-01-13 15:00:00,192.97,193.39,192.96,192.98,17300.0,145.4565,145.7731,145.4489,145.464,17300.0
2015-01-13 15:10:00,192.97,193.82,192.95,193.62,14700.0,145.4565,146.0972,145.4414,145.9464,14700.0
2015-01-13 15:20:00,193.68,193.93,193.37,193.44,13900.0,145.9917,146.1801,145.758,145.8108,13900.0
2015-01-13 15:30:00,193.44,194.52,193.44,194.44,14100.0,145.8108,146.6248,145.8108,146.5645,14100.0
2015-01-13 15:40:00,194.56,194.7,194.24,194.34,21500.0,146.655,146.7605,146.4138,146.4892,21500.0
2015-01-13 15:50:00,194.33,194.45,194.1,194.37,42300.0,146.4816,146.5721,146.3082,146.5118,42300.0
2015-01-14 09:30:00,192.56,194.15,191.75,191.77,33300.0,145.1474,146.3459,144.5369,144.5519,33300.0
2015-01-14 09:40:00,192.04,192.83,191.63,192.62,14800.0,144.7555,145.3509,144.4464,145.1927,14800.0
2015-01-14 09:50:00,192.67,192.78,192.25,192.66,14900.0,145.2303,145.3133,144.9138,145.2228,14900.0
2015-01-14 10:00:00,192.92,193.78,192.76,193.78,26300.0,145.4188,146.067,145.2982,146.067,26300.0
2015-01-14 10:10:00,193.85,194.05,193.26,193.37,11200.0,146.1198,146.2706,145.6751,145.758,11200.0
2015-01-14 10:20:00,193.35,193.97,193.31,193.87,19700.0,145.7429,146.2103,145.7128,146.1349,19700.0
2015-01-14 10:30:00,193.82,193.95,193.17,193.19,17600.0,146.0972,146.1952,145.6072,145.6223,17600.0
2015-01-14 10:40:00,193.3,193.84,193.2,193.72,17500.0,145.7052,146.1123,145.6298,146.0218,17500.0
2015-01-14 10:50:00,193.72,194.04,193.6,194.0,35900.0,146.0218,146.263,145.9314,146.2329,35900.0
2015-01-14 11:00:00,194.02,194.02,193.1,193.14,19800.0,146.2479,146.2479,145.5545,145.5846,19800.0
2015-01-14 11:10:00,193.26,193.48,193.07,193.13,14000.0,145.6751,145.8409,145.5319,145.5771,14000.0
2015-01-14 11:20:00,193.17,193.35,193.01,193.15,18000.0,145.6072,145.7429,145.4866,145.5922,18000.0
2015-01-14 11:30:00,193.12,193.58,193.0,193.55,22400.0,145.5695,145.9163,145.4791,145.8937,22400.0
2015-01-14 11:40:00,193.69,193.99,193.61,193.93,6900.0,145.9992,146.2253,145.9389,146.1801,6900.0
2015-01-14 11:50:00,193.99,194.16,193.61,193.72,10400.0,146.2253,146.3535,145.9389,146.0218,10400.0
2015-01-14 12:00:00,193.72,193.82,193.39,193.39,7500.0,146.0218,146.0972,145.7731,145.7731,7500.0
2015-01-14 12:10:00,193.25,193.54,193.15,193.4,26500.0,145.6675,145.8861,145.5922,145.7806,26500.0
2015-01-14 12:20:00,193.42,193.58,193.26,193.34,13000.0,145.7957,145.9163,145.6751,145.7354,13000.0
2015-01-14 12:30:00,193.35,193.54,193.15,193.36,23600.0,145.7429,145.8861,145.5922,145.7505,23600.0
2015-01-14 12:40:00,193.37,193.48,192.92,193.16,24400.0,145.758,145.8409,145.4188,145.5997,24400.0
2015-01-14 12:50:00,193.2,193.23,192.78,193.23,28500.0,145.6298,145.6525,145.3133,145.6525,28500.0
2015-01-14 13:00:00,193.22,193.36,192.97,193.17,17500.0,145.6449,145.7505,145.4565,145.6072,17500.0
2015-01-14 13:10:00,193.13,193.19,192.75,193.15,26200.0,145.5771,145.6223,145.2906,145.5922,26200.0
2015-01-14 13:20:00,193.21,193.24,192.99,193.07,3300.0,145.6374,145.66,145.4716,145.5319,3300.0
2015-01-14 13:30:00,193.01,193.01,192.45,192.5,9300.0,145.4866,145.4866,145.0645,145.1022,9300.0
2015-01-14 13:40:00,192.45,192.53,192.08,192.43,12300.0,145.0645,145.1248,144.7856,145.0494,12300.0
2015-01-14 13:50:00,192.41,192.65,192.23,192.56,10000.0,145.0344,145.2153,144.8987,145.1474,10000.0
2015-01-14 14:00:00,192.67,193.07,192.57,192.91,10600.0,145.2303,145.5319,145.155,145.4113,10600.0
2015-01-14 14:10:00,192.89,193.87,192.87,193.86,12900.0,145.3962,146.1349,145.3811,146.1273,12900.0
2015-01-14 14:20:00,193.82,194.02,193.45,193.92,11200.0,146.0972,146.2479,145.8183,146.1726,11200.0
2015-01-14 14:30:00,193.88,194.24,193.81,193.85,10600.0,146.1424,146.4138,146.0897,146.1198,10600.0
2015-01-14 14:40:00,193.9,193.98,193.4,193.41,20200.0,146.1575,146.2178,145.7806,145.7881,20200.0
2015-01-14 14:50:00,193.33,193.36,192.8,192.88,11600.0,145.7278,145.7505,145.3283,145.3886,11600.0
2015-01-14 15:00:00,192.86,193.27,192.79,193.19,12300.0,145.3736,145.6826,145.3208,145.6223,12300.0
2015-01-14 15:10:00,193.1,193.66,192.75,193.58,9400.0,145.5545,145.9766,145.2906,145.9163,9400.0
2015-01-14 15:20:00,193.66,193.81,193.07,193.43,19600.0,145.9766,146.0897,145.5319,145.8032,19600.0
2015-01-14 15:30:00,193.42,193.58,192.75,192.94,24200.0,145.7957,145.9163,145.2906,145.4339,24200.0
2015-01-14 15:40:00,192.95,193.37,192.94,193.3,32600.0,145.4414,145.758,145.4339,145.7052,32600.0
2015-01-14 15:50:00,193.32,193.39,193.01,193.27,85400.0,145.7203,145.7731,145.4866,145.6826,85400.0
2015-01-15 09:30:00,194.16,194.73,193.25,193.25,16700.0,146.3535,146.7831,145.6675,145.6675,16700.0
2015-01-15 09:40:00,193.25,193.51,192.8,192.8,12100.0,145.6675,145.8635,145.3283,145.3283,12100.0
2015-01-15 09:50:00,192.94,193.39,192.6,192.9,12400.0,145.4339,145.7731,145.1776,145.4037,12400.0
2015-01-15 10:00:00,192.81,193.35,192.54,193.22,20700.0,145.3359,145.7429,145.1324,145.6449,20700.0
2015-01-15 10:10:00,193.17,193.8,193.07,193.65,23500.0,145.6072,146.0821,145.5319,145.969,23500.0
2015-01-15 10:20:00,193.73,193.96,193.51,193.93,21700.0,146.0293,146.2027,145.8635,146.1801,21700.0
2015-01-15 10:30:00,194.0,194.33,193.89,193.99,43600.0,146.2329,146.4816,146.15,146.2253,43600.0
2015-01-15 10:40:00,193.97,194.14,193.77,193.77,29100.0,146.2103,146.3384,146.0595,146.0595,29100.0
2015-01-15 10:50:00,193.84,193.92,193.3,193.39,17700.0,146.1123,146.1726,145.7052,145.7731,17700.0
2015-01-15 11:00:00,193.37,193.61,193.0,193.09,16700.0,145.758,145.9389,145.4791,145.5469,16700.0
2015-01-15 11:10:00,193.24,193.34,192.86,192.97,20100.0,145.66,145.7354,145.3736,145.4565,20100.0
2015-01-15 11:20:00,192.92,193.0,192.54,192.59,17000.0,145.4188,145.4791,145.1324,145.17,17000.0
2015-01-15 11:30:00,192.64,192.98,192.46,192.58,8400.0,145.2077,145.464,145.0721,145.1625,8400.0
2015-01-15 11:40:00,192.57,193.17,192.53,192.96,6800.0,145.155,145.6072,145.1248,145.4489,6800.0
2015-01-15 11:50:00,192.87,192.92,192.71,192.9,7400.0,145.3811,145.4188,145.2605,145.4037,7400.0
2015-01-15 12:00:00,192.97,193.08,192.71,193.07,12200.0,145.4565,145.5394,145.2605,145.5319,12200.0
2015-01-15 12:10:00,192.82,193.1,192.59,192.61,7500.0,145.3434,145.5545,145.17,145.1851,7500.0
2015-01-15 12:20:00,192.64,192.75,192.51,192.54,12200.0,145.2077,145.2906,145.1097,145.1324,12200.0
2015-01-15 12:30:00,192.5,192.66,192.18,192.4,14600.0,145.1022,145.2228,144.861,145.0268,14600.0
2015-01-15 12:40:00,192.37,192.37,191.85,192.03,17000.0,145.0042,145.0042,144.6122,144.7479,17000.0
2015-01-15 12:50:00,192.04,192.26,191.99,192.11,7000.0,144.7555,144.9213,144.7178,144.8082,7000.0
2015-01-15 13:00:00,192.08,192.62,192.01,192.44,11900.0,144.7856,145.1927,144.7329,145.057,11900.0
2015-01-15 13:10:00,192.52,192.89,192.5,192.74,5100.0,145.1173,145.3962,145.1022,145.2831,5100.0
2015-01-15 13:20:00,192.77,192.78,192.27,192.27,8700.0,145.3057,145.3133,144.9288,144.9288,8700.0
2015-01-15 13:30:00,192.33,192.39,192.11,192.16,7300.0,144.9741,145.0193,144.8082,144.8459,7300.0
2015-01-15 13:40:00,192.15,192.43,192.15,192.43,7200.0,144.8384,145.0494,144.8384,145.0494,7200.0
2015-01-15 13:50:00,192.47,192.89,192.47,192.6,8000.0,145.0796,145.3962,145.0796,145.1776,8000.0
2015-01-15 14:00:00,192.61,192.73,192.39,192.73,5800.0,145.1851,145.2756,145.0193,145.2756,5800.0
2015-01-15 14:10:00,192.71,192.92,192.49,192.81,25800.0,145.2605,145.4188,145.0947,145.3359,25800.0
2015-01-15 14:20:00,192.8,192.83,192.58,192.74,10300.0,145.3283,145.3509,145.1625,145.2831,10300.0
2015-01-15 14:30:00,192.74,193.19,192.64,192.94,10100.0,145.2831,145.6223,145.2077,145.4339,10100.0
2015-01-15 14:40:00,192.98,193.16,192.84,192.87,7700.0,145.464,145.5997,145.3585,145.3811,7700.0
2015-01-15 14:50:00,192.84,193.37,192.83,193.32,10300.0,145.3585,145.758,145.3509,145.7203,10300.0
2015-01-15 15:00:00,193.22,193.4,192.9,193.03,8800.0,145.6449,145.7806,145.4037,145.5017,8800.0
2015-01-15 15:10:00,192.86,192.86,192.43,192.72,7600.0,145.3736,145.3736,145.0494,145.268,7600.0
2015-01-15 15:20:00,192.66,193.13,192.51,193.05,10800.0,145.2228,145.5771,145.1097,145.5168,10800.0
2015-01-15 15:30:00,193.02,193.18,192.79,193.01,10500.0,145.4942,145.6148,145.3208,145.4866,10500.0
2015-01-15 15:40:00,192.93,193.19,192.77,192.93,21500.0,145.4263,145.6223,145.3057,145.4263,21500.0
2015-01-15 15:50:00,192.97,192.97,192.3,192.41,61100.0,145.4565,145.4565,144.9514,145.0344,61100.0
2015-01-16 09:30:00,191.88,193.07,191.88,192.9,99300.0,144.6349,145.5319,144.6349,145.4037,99300.0
2015-01-16 09:40:00,192.97,193.29,192.13,192.43,17000.0,145.4565,145.6977,144.8233,145.0494,17000.0
2015-01-16 09:50:00,192.61,192.71,192.13,192.34,18800.0,145.1851,145.2605,144.8233,144.9816,18800.0
2015-01-16 10:00:00,192.57,192.92,192.04,192.14,20900.0,145.155,145.4188,144.7555,144.8308,20900.0
2015-01-16 10:10:00,192.16,192.29,191.91,192.28,20800.0,144.8459,144.9439,144.6575,144.9364,20800.0
2015-01-16 10:20:00,192.29,192.67,192.12,192.5,11600.0,144.9439,145.2303,144.8158,145.1022,11600.0
2015-01-16 10:30:00,192.48,192.85,192.48,192.51,11000.0,145.0871,145.366,145.0871,145.1097,11000.0
2015-01-16 10:40:00,192.4,192.72,192.4,192.48,21200.0,145.0268,145.268,145.0268,145.0871,21200.0
2015-01-16 10:50:00,192.52,193.48,192.43,193.39,9400.0,145.1173,145.8409,145.0494,145.7731,9400.0
2015-01-16 11:00:00,193.37,193.5,193.18,193.28,11000.0,145.758,145.856,145.6148,145.6901,11000.0
2015-01-16 11:10:00,193.29,193.38,192.84,193.33,21800.0,145.6977,145.7655,145.3585,145.7278,21800.0
2015-01-16 11:20:00,193.25,193.25,192.59,192.69,26200.0,145.6675,145.6675,145.17,145.2454,26200.0
2015-01-16 11:30:00,192.74,193.12,192.66,193.04,7300.0,145.2831,145.5695,145.2228,145.5092,7300.0
2015-01-16 11:40:00,193.06,193.17,192.9,193.0,9600.0,145.5243,145.6072,145.4037,145.4791,9600.0
2015-01-16 11:50:00,192.95,192.98,192.76,192.86,10100.0,145.4414,145.464,145.2982,145.3736,10100.0
2015-01-16 12:00:00,192.94,193.36,192.94,193.25,8600.0,145.4339,145.7505,145.4339,145.6675,8600.0
2015-01-16 12:10:00,193.23,193.58,193.23,193.47,10800.0,145.6525,145.9163,145.6525,145.8334,10800.0
2015-01-16 12:20:00,193.46,193.49,193.22,193.32,7600.0,145.8258,145.8484,145.6449,145.7203,7600.0
2015-01-16 12:30:00,193.41,193.6,193.3,193.54,9600.0,145.7881,145.9314,145.7052,145.8861,9600.0
2015-01-16 12:40:00,193.62,194.1,193.62,194.1,24900.0,145.9464,146.3082,145.9464,146.3082,24900.0
2015-01-16 12:50:00,194.1,194.45,194.02,194.04,15600.0,146.3082,146.5721,146.2479,146.263,15600.0
2015-01-16 13:00:00,194.09,194.09,193.57,193.75,19800.0,146.3007,146.3007,145.9087,146.0444,19800.0
2015-01-16 13:10:00,193.81,193.82,193.4,193.4,13100.0,146.0897,146.0972,145.7806,145.7806,13100.0
2015-01-16 13:20:00,193.42,193.53,192.97,193.11,12800.0,145.7957,145.8786,145.4565,145.562,12800.0
2015-01-16 13:30:00,193.12,193.42,193.02,193.42,10300.0,145.5695,145.7957,145.4942,145.7957,10300.0
2015-01-16 13:40:00,193.37,193.57,193.23,193.57,7400.0,145.758,145.9087,145.6525,145.9087,7400.0
2015-01-16 13:50:00,193.51,193.64,193.35,193.42,15200.0,145.8635,145.9615,145.7429,145.7957,15200.0
2015-01-16 14:00:00,193.46,193.67,193.43,193.45,18700.0,145.8258,145.9841,145.8032,145.8183,18700.0
2015-01-16 14:10:00,193.39,193.47,193.26,193.45,14900.0,145.7731,145.8334,145.6751,145.8183,14900.0
2015-01-16 14:20:00,193.47,193.5,193.18,193.21,15000.0,145.8334,145.856,145.6148,145.6374,15000.0
2015-01-16 14:30:00,193.19,193.22,193.01,193.22,12600.0,145.6223,145.6449,145.4866,145.6449,12600.0
2015-01-16 14:40:00,193.23,193.59,193.22,193.59,6800.0,145.6525,145.9238,145.6449,145.9238,6800.0
2015-01-16 14:50:00,193.58,193.86,193.55,193.82,19700.0,145.9163,146.1273,145.8937,146.0972,19700.0
2015-01-16 15:00:00,193.81,193.81,193.58,193.68,13500.0,146.0897,146.0897,145.9163,145.9917,13500.0
2015-01-16 15:10:00,193.61,193.64,193.4,193.54,14400.0,145.9389,145.9615,145.7806,145.8861,14400.0
2015-01-16 15:20:00,193.63,193.96,193.63,193.77,11000.0,145.954,146.2027,145.954,146.0595,11000.0
2015-01-16 15:30:00,193.77,194.22,193.7,194.18,24500.0,146.0595,146.3987,146.0067,146.3685,24500.0
2015-01-16 15:40:00,194.15,194.68,194.15,194.52,34400.0,146.3459,146.7454,146.3459,146.6248,34400.0
2015-01-16 15:50:00,194.55,194.77,194.44,194.63,68900.0,146.6474,146.8133,146.5645,146.7077,68900.0
2015-01-20 09:30:00,196.63,196.99,195.35,195.35,33100.0,148.2153,148.4867,147.2505,147.2505,33100.0
2015-01-20 09:40:00,195.25,195.4,194.16,194.23,19800.0,147.1751,147.2882,146.3535,146.4062,19800.0
2015-01-20 09:50:00,194.25,194.38,193.53,193.99,21200.0,146.4213,146.5193,145.8786,146.2253,21200.0
2015-01-20 10:00:00,193.94,194.3,193.47,194.27,22900.0,146.1876,146.459,145.8334,146.4364,22900.0
2015-01-20 10:10:00,194.12,194.57,194.03,194.11,17300.0,146.3233,146.6625,146.2555,146.3158,17300.0
2015-01-20 10:20:00,194.13,194.68,194.07,194.5,9400.0,146.3309,146.7454,146.2856,146.6098,9400.0
2015-01-20 10:30:00,194.64,194.64,194.12,194.13,8100.0,146.7153,146.7153,146.3233,146.3309,8100.0
2015-01-20 10:40:00,194.05,194.22,193.77,194.22,15800.0,146.2706,146.3987,146.0595,146.3987,15800.0
2015-01-20 10:50:00,194.22,194.22,193.71,193.84,9900.0,146.3987,146.3987,146.0143,146.1123,9900.0
2015-01-20 11:00:00,193.84,194.21,193.72,194.09,17000.0,146.1123,146.3912,146.0218,146.3007,17000.0
2015-01-20 11:10:00,194.06,194.13,193.82,193.87,6100.0,146.2781,146.3309,146.0972,146.1349,6100.0
2015-01-20 11:20:00,193.93,193.98,193.65,193.84,13900.0,146.1801,146.2178,145.969,146.1123,13900.0
2015-01-20 11:30:00,193.77,193.88,193.54,193.63,9200.0,146.0595,146.1424,145.8861,145.954,9200.0
2015-01-20 11:40:00,193.57,193.57,193.01,193.12,10100.0,145.9087,145.9087,145.4866,145.5695,10100.0
2015-01-20 11:50:00,193.09,193.49,193.04,193.49,7600.0,145.5469,145.8484,145.5092,145.8484,7600.0
2015-01-20 12:00:00,193.43,193.63,193.27,193.56,9000.0,145.8032,145.954,145.6826,145.9012,9000.0
2015-01-20 12:10:00,193.65,193.81,193.57,193.68,6600.0,145.969,146.0897,145.9087,145.9917,6600.0
2015-01-20 12:20:00,193.65,193.81,193.65,193.73,7400.0,145.969,146.0897,145.969,146.0293,7400.0
2015-01-20 12:30:00,193.79,193.98,193.78,193.94,13100.0,146.0746,146.2178,146.067,146.1876,13100.0
2015-01-20 12:40:00,193.93,194.34,193.92,194.26,6500.0,146.1801,146.4892,146.1726,146.4289,6500.0
2015-01-20 12:50:00,194.3,194.36,194.18,194.33,12500.0,146.459,146.5042,146.3685,146.4816,12500.0
2015-01-20 13:00:00,194.24,194.49,194.11,194.15,11800.0,146.4138,146.6022,146.3158,146.3459,11800.0
2015-01-20 13:10:00,194.19,194.43,194.12,194.43,20100.0,146.3761,146.557,146.3233,146.557,20100.0
2015-01-20 13:20:00,194.52,194.93,194.52,194.8,13700.0,146.6248,146.9339,146.6248,146.8359,13700.0
2015-01-20 13:30:00,194.83,195.0,194.54,194.64,20300.0,146.8585,146.9866,146.6399,146.7153,20300.0
2015-01-20 13:40:00,194.59,194.59,194.3,194.48,16000.0,146.6776,146.6776,146.459,146.5947,16000.0
2015-01-20 13:50:00,194.48,194.59,194.43,194.45,10500.0,146.5947,146.6776,146.557,146.5721,10500.0
2015-01-20 14:00:00,194.45,194.9,194.45,194.78,8300.0,146.5721,146.9113,146.5721,146.8208,8300.0
2015-01-20 14:10:00,194.73,194.73,194.48,194.62,12100.0,146.7831,146.7831,146.5947,146.7002,12100.0
2015-01-20 14:20:00,194.63,194.69,194.47,194.6,9900.0,146.7077,146.753,146.5871,146.6851,9900.0
2015-01-20 14:30:00,194.67,195.61,194.67,195.61,19500.0,146.7379,147.4465,146.7379,147.4465,19500.0
2015-01-20 14:40:00,195.6,196.0,195.6,195.98,15500.0,147.4389,147.7404,147.4389,147.7253,15500.0
2015-01-20 14:50:00,195.97,196.0,195.78,195.92,18800.0,147.7178,147.7404,147.5746,147.6801,18800.0
2015-01-20 15:00:00,195.98,196.05,195.76,196.05,11100.0,147.7253,147.7781,147.5595,147.7781,11100.0
2015-01-20 15:10:00,196.02,196.05,195.81,195.99,12300.0,147.7555,147.7781,147.5972,147.7329,12300.0
2015-01-20 15:20:00,196.01,196.19,195.85,195.85,18500.0,147.748,147.8836,147.6274,147.6274,18500.0
2015-01-20 15:30:00,195.89,195.89,195.51,195.72,17800.0,147.6575,147.6575,147.3711,147.5294,17800.0
2015-01-20 15:40:00,195.73,196.03,195.72,195.86,24700.0,147.5369,147.763,147.5294,147.6349,24700.0
2015-01-20 15:50:00,195.86,195.86,195.54,195.72,49900.0,147.6349,147.6349,147.3937,147.5294,49900.0
2015-01-21 09:30:00,195.0,195.83,194.11,195.83,45300.0,146.9866,147.6123,146.3158,147.6123,45300.0
2015-01-21 09:40:00,195.93,196.16,195.16,195.21,9900.0,147.6877,147.861,147.1073,147.1449,9900.0
2015-01-21 09:50:00,195.6,196.0,195.28,195.72,10900.0,147.4389,147.7404,147.1977,147.5294,10900.0
2015-01-21 10:00:00,195.82,195.99,195.23,195.23,9900.0,147.6047,147.7329,147.16,147.16,9900.0
2015-01-21 10:10:00,195.2,195.86,195.1,195.86,10400.0,147.1374,147.6349,147.062,147.6349,10400.0
2015-01-21 10:20:00,195.67,195.88,195.41,195.88,18000.0,147.4917,147.65,147.2957,147.65,18000.0
2015-01-21 10:30:00,195.8,195.81,195.28,195.39,13500.0,147.5897,147.5972,147.1977,147.2806,13500.0
2015-01-21 10:40:00,195.39,196.35,195.39,196.35,12800.0,147.2806,148.0042,147.2806,148.0042,12800.0
2015-01-21 10:50:00,196.39,196.6,196.22,196.39,14100.0,148.0344,148.1927,147.9063,148.0344,14100.0
2015-01-21 11:00:00,196.43,196.75,196.23,196.27,18900.0,148.0645,148.3058,147.9138,147.9439,18900.0
2015-01-21 11:10:00,196.27,196.5,196.26,196.4,9100.0,147.9439,148.1173,147.9364,148.0419,9100.0
2015-01-21 11:20:00,196.3,196.32,196.05,196.3,18800.0,147.9666,147.9816,147.7781,147.9666,18800.0
2015-01-21 11:30:00,196.31,196.43,196.09,196.1,14400.0,147.9741,148.0645,147.8083,147.8158,14400.0
2015-01-21 11:40:00,196.15,196.3,195.73,196.3,12400.0,147.8535,147.9666,147.5369,147.9666,12400.0
2015-01-21 11:50:00,196.35,196.55,196.32,196.41,10900.0,148.0042,148.155,147.9816,148.0495,10900.0
2015-01-21 12:00:00,196.37,196.59,196.35,196.37,11700.0,148.0193,148.1852,148.0042,148.0193,11700.0
2015-01-21 12:10:00,196.33,196.51,196.17,196.22,12600.0,147.9892,148.1249,147.8686,147.9063,12600.0
2015-01-21 12:20:00,196.25,196.32,196.06,196.09,11100.0,147.9289,147.9816,147.7857,147.8083,11100.0
2015-01-21 12:30:00,196.24,196.24,195.72,195.77,9800.0,147.9213,147.9213,147.5294,147.5671,9800.0
2015-01-21 12:40:00,195.78,196.11,195.76,196.11,6800.0,147.5746,147.8233,147.5595,147.8233,6800.0
2015-01-21 12:50:00,196.13,196.14,195.73,195.83,7000.0,147.8384,147.846,147.5369,147.6123,7000.0
2015-01-21 13:00:00,195.8,196.01,195.67,196.01,13100.0,147.5897,147.748,147.4917,147.748,13100.0
2015-01-21 13:10:00,195.98,196.01,195.81,195.96,5700.0,147.7253,147.748,147.5972,147.7103,5700.0
2015-01-21 13:20:00,196.0,196.0,195.46,195.47,5100.0,147.7404,147.7404,147.3334,147.3409,5100.0
2015-01-21 13:30:00,195.45,195.65,195.27,195.58,7000.0,147.3258,147.4766,147.1902,147.4238,7000.0
2015-01-21 13:40:00,195.57,195.75,195.56,195.61,5200.0,147.4163,147.552,147.4088,147.4465,5200.0
2015-01-21 13:50:00,195.6,195.68,195.27,195.27,11900.0,147.4389,147.4992,147.1902,147.1902,11900.0
2015-01-21 14:00:00,195.27,195.33,195.09,195.23,36300.0,147.1902,147.2354,147.0545,147.16,36300.0
2015-01-21 14:10:00,195.12,195.44,195.05,195.3,6000.0,147.0771,147.3183,147.0243,147.2128,6000.0
2015-01-21 14:20:00,195.33,195.58,195.33,195.42,19500.0,147.2354,147.4238,147.2354,147.3032,19500.0
2015-01-21 14:30:00,195.39,195.5,195.26,195.34,13400.0,147.2806,147.3635,147.1826,147.2429,13400.0
2015-01-21 14:40:00,195.31,195.7,195.18,195.49,50200.0,147.2203,147.5143,147.1223,147.356,50200.0
2015-01-21 14:50:00,195.5,195.5,195.37,195.4,30600.0,147.3635,147.3635,147.2655,147.2882,30600.0
2015-01-21 15:00:00,195.38,195.45,195.25,195.28,12700.0,147.2731,147.3258,147.1751,147.1977,12700.0
2015-01-21 15:10:00,195.24,195.5,195.17,195.47,29900.0,147.1676,147.3635,147.1148,147.3409,29900.0
2015-01-21 15:20:00,195.47,195.57,195.38,195.46,22800.0,147.3409,147.4163,147.2731,147.3334,22800.0
2015-01-21 15:30:00,195.44,195.72,195.42,195.68,21600.0,147.3183,147.5294,147.3032,147.4992,21600.0
2015-01-21 15:40:00,195.7,195.7,195.57,195.68,33600.0,147.5143,147.5143,147.4163,147.4992,33600.0
2015-01-21 15:50:00,195.64,195.7,195.46,195.5,58600.0,147.4691,147.5143,147.3334,147.3635,58600.0
2015-01-22 09:30:00,197.0,197.0,195.96,196.48,40200.0,148.4942,148.4942,147.7103,148.1022,40200.0
2015-01-22 09:40:00,196.21,196.31,195.28,195.72,9700.0,147.8987,147.9741,147.1977,147.5294,9700.0
2015-01-22 09:50:00,195.72,196.25,195.65,195.93,23300.0,147.5294,147.9289,147.4766,147.6877,23300.0
2015-01-22 10:00:00,195.91,196.3,195.82,196.12,23300.0,147.6726,147.9666,147.6047,147.8309,23300.0
2015-01-22 10:10:00,196.06,197.25,195.88,197.11,34100.0,147.7857,148.6826,147.65,148.5771,34100.0
2015-01-22 10:20:00,197.09,197.29,196.87,197.21,23800.0,148.562,148.7128,148.3962,148.6525,23800.0
2015-01-22 10:30:00,197.25,197.47,197.1,197.33,21100.0,148.6826,148.8485,148.5696,148.7429,21100.0
2015-01-22 10:40:00,197.3,198.08,197.16,198.08,32900.0,148.7203,149.3083,148.6148,149.3083,32900.0
2015-01-22 10:50:00,198.07,198.54,197.98,198.42,38300.0,149.3007,149.655,149.2329,149.5646,38300.0
2015-01-22 11:00:00,198.44,198.56,197.97,198.1,15800.0,149.5796,149.6701,149.2254,149.3234,15800.0
2015-01-22 11:10:00,198.09,198.14,197.73,197.89,21800.0,149.3158,149.3535,149.0445,149.1651,21800.0
2015-01-22 11:20:00,197.87,198.08,197.74,197.84,12900.0,149.15,149.3083,149.052,149.1274,12900.0
2015-01-22 11:30:00,197.98,198.01,197.64,197.83,14300.0,149.2329,149.2555,148.9766,149.1198,14300.0
2015-01-22 11:40:00,197.83,197.84,197.41,197.43,16900.0,149.1198,149.1274,148.8033,148.8183,16900.0
2015-01-22 11:50:00,197.43,197.44,197.06,197.31,8700.0,148.8183,148.8259,148.5394,148.7279,8700.0
2015-01-22 12:00:00,197.36,197.39,197.1,197.11,9600.0,148.7656,148.7882,148.5696,148.5771,9600.0
2015-01-22 12:10:00,197.13,197.33,197.1,197.2,8300.0,148.5922,148.7429,148.5696,148.645,8300.0
2015-01-22 12:20:00,197.21,197.43,197.21,197.41,3200.0,148.6525,148.8183,148.6525,148.8033,3200.0
2015-01-22 12:30:00,197.47,197.48,197.13,197.16,7000.0,148.8485,148.856,148.5922,148.6148,7000.0
2015-01-22 12:40:00,197.19,197.32,197.14,197.18,10800.0,148.6374,148.7354,148.5997,148.6299,10800.0
2015-01-22 12:50:00,197.2,197.2,196.79,196.98,18300.0,148.645,148.645,148.3359,148.4791,18300.0
2015-01-22 13:00:00,196.97,197.31,196.97,197.31,7000.0,148.4716,148.7279,148.4716,148.7279,7000.0
2015-01-22 13:10:00,197.34,197.51,197.08,197.12,11900.0,148.7505,148.8786,148.5545,148.5847,11900.0
2015-01-22 13:20:00,197.1,197.16,196.98,197.08,4200.0,148.5696,148.6148,148.4791,148.5545,4200.0
2015-01-22 13:30:00,197.12,197.34,197.09,197.32,3900.0,148.5847,148.7505,148.562,148.7354,3900.0
2015-01-22 13:40:00,197.34,197.35,197.22,197.34,26300.0,148.7505,148.758,148.66,148.7505,26300.0
2015-01-22 13:50:00,197.33,197.35,197.27,197.35,24700.0,148.7429,148.758,148.6977,148.758,24700.0
2015-01-22 14:00:00,197.35,197.35,197.1,197.31,44900.0,148.758,148.758,148.5696,148.7279,44900.0
2015-01-22 14:10:00,197.3,197.35,197.16,197.31,25800.0,148.7203,148.758,148.6148,148.7279,25800.0
2015-01-22 14:20:00,197.35,197.35,197.21,197.34,26700.0,148.758,148.758,148.6525,148.7505,26700.0
2015-01-22 14:30:00,197.35,197.88,197.34,197.73,39900.0,148.758,149.1575,148.7505,149.0445,39900.0
2015-01-22 14:40:00,197.75,197.92,197.68,197.8,68000.0,149.0595,149.1877,149.0068,149.0972,68000.0
2015-01-22 14:50:00,197.78,198.25,197.76,198.0,34000.0,149.0821,149.4364,149.0671,149.248,34000.0
2015-01-22 15:00:00,198.0,198.12,197.85,197.99,50000.0,149.248,149.3384,149.1349,149.2404,50000.0
2015-01-22 15:10:00,198.01,198.44,198.0,198.44,17600.0,149.2555,149.5796,149.248,149.5796,17600.0
2015-01-22 15:20:00,198.47,198.5,198.1,198.36,25600.0,149.6023,149.6249,149.3234,149.5193,25600.0
2015-01-22 15:30:00,198.35,198.4,198.07,198.11,31400.0,149.5118,149.5495,149.3007,149.3309,31400.0
2015-01-22 15:40:00,198.11,198.35,198.04,198.08,29800.0,149.3309,149.5118,149.2781,149.3083,29800.0
2015-01-22 15:50:00,198.1,198.1,197.89,198.0,74800.0,149.3234,149.3234,149.1651,149.248,74800.0
2015-01-23 09:30:00,197.99,198.64,197.46,197.46,35900.0,149.2404,149.7304,148.8409,148.8409,35900.0
2015-01-23 09:40:00,197.66,197.66,197.01,197.01,37900.0,148.9917,148.9917,148.5017,148.5017,37900.0
2015-01-23 09:50:00,197.01,197.58,196.95,197.58,16800.0,148.5017,148.9314,148.4565,148.9314,16800.0
2015-01-23 10:00:00,197.59,198.27,197.59,198.01,44900.0,148.9389,149.4515,148.9389,149.2555,44900.0
2015-01-23 10:10:00,198.04,198.26,197.46,198.06,42300.0,149.2781,149.444,148.8409,149.2932,42300.0
2015-01-23 10:20:00,198.18,198.38,197.98,198.11,29500.0,149.3837,149.5344,149.2329,149.3309,29500.0
2015-01-23 10:30:00,198.09,198.26,197.85,197.99,27500.0,149.3158,149.444,149.1349,149.2404,27500.0
2015-01-23 10:40:00,198.04,198.07,197.33,197.43,21500.0,149.2781,149.3007,148.7429,148.8183,21500.0
2015-01-23 10:50:00,197.46,198.57,197.41,198.38,12400.0,148.8409,149.6776,148.8033,149.5344,12400.0
2015-01-23 11:00:00,198.36,198.5,198.09,198.09,24000.0,149.5193,149.6249,149.3158,149.3158,24000.0
2015-01-23 11:10:00,197.98,197.99,197.57,197.88,12800.0,149.2329,149.2404,148.9239,149.1575,12800.0
2015-01-23 11:20:00,197.9,198.2,197.78,198.2,18700.0,149.1726,149.3987,149.0821,149.3987,18700.0
2015-01-23 11:30:00,198.22,198.24,197.91,198.0,20400.0,149.4138,149.4289,149.1801,149.248,20400.0
2015-01-23 11:40:00,198.0,198.16,197.8,198.1,14700.0,149.248,149.3686,149.0972,149.3234,14700.0
2015-01-23 11:50:00,198.06,198.1,197.9,198.06,11800.0,149.2932,149.3234,149.1726,149.2932,11800.0
2015-01-23 12:00:00,198.03,198.24,198.03,198.17,10300.0,149.2706,149.4289,149.2706,149.3761,10300.0
2015-01-23 12:10:00,198.22,198.5,198.19,198.19,29700.0,149.4138,149.6249,149.3912,149.3912,29700.0
2015-01-23 12:20:00,198.25,198.42,198.11,198.35,12200.0,149.4364,149.5646,149.3309,149.5118,12200.0
2015-01-23 12:30:00,198.35,198.66,198.28,198.57,14000.0,149.5118,149.7455,149.459,149.6776,14000.0
2015-01-23 12:40:00,198.56,198.57,198.46,198.55,15300.0,149.6701,149.6776,149.5947,149.6626,15300.0
2015-01-23 12:50:00,198.55,198.58,198.33,198.51,26200.0,149.6626,149.6852,149.4967,149.6324,26200.0
2015-01-23 13:00:00,198.43,198.81,198.36,198.81,19600.0,149.5721,149.8585,149.5193,149.8585,19600.0
2015-01-23 13:10:00,198.84,198.84,198.36,198.41,13200.0,149.8812,149.8812,149.5193,149.557,13200.0
2015-01-23 13:20:00,198.42,198.66,198.42,198.48,15900.0,149.5646,149.7455,149.5646,149.6098,15900.0
2015-01-23 13:30:00,198.5,198.63,198.48,198.63,13300.0,149.6249,149.7229,149.6098,149.7229,13300.0
2015-01-23 13:40:00,198.62,198.82,198.51,198.81,13100.0,149.7153,149.8661,149.6324,149.8585,13100.0
2015-01-23 13:50:00,198.82,198.88,198.73,198.8,13400.0,149.8661,149.9113,149.7982,149.851,13400.0
2015-01-23 14:00:00,198.81,198.85,198.55,198.65,8700.0,149.8585,149.8887,149.6626,149.7379,8700.0
2015-01-23 14:10:00,198.67,198.71,198.4,198.41,14100.0,149.753,149.7832,149.5495,149.557,14100.0
2015-01-23 14:20:00,198.4,198.45,198.22,198.4,16400.0,149.5495,149.5872,149.4138,149.5495,16400.0
2015-01-23 14:30:00,198.39,198.41,198.03,198.03,17400.0,149.542,149.557,149.2706,149.2706,17400.0
2015-01-23 14:40:00,198.08,198.19,197.83,197.92,18200.0,149.3083,149.3912,149.1198,149.1877,18200.0
2015-01-23 14:50:00,197.9,197.99,197.77,197.77,19000.0,149.1726,149.2404,149.0746,149.0746,19000.0
2015-01-23 15:00:00,197.8,197.83,197.64,197.83,24500.0,149.0972,149.1198,148.9766,149.1198,24500.0
2015-01-23 15:10:00,197.83,197.93,197.53,197.71,23300.0,149.1198,149.1952,148.8937,149.0294,23300.0
2015-01-23 15:20:00,197.69,197.89,197.62,197.86,22100.0,149.0143,149.1651,148.9615,149.1425,22100.0
2015-01-23 15:30:00,197.87,197.87,197.41,197.41,25500.0,149.15,149.15,148.8033,148.8033,25500.0
2015-01-23 15:40:00,197.41,197.64,197.34,197.57,61600.0,148.8033,148.9766,148.7505,148.9239,61600.0
2015-01-23 15:50:00,197.57,197.63,197.19,197.37,61700.0,148.9239,148.9691,148.6374,148.7731,61700.0
2015-01-26 09:30:00,196.25,196.92,194.12,194.28,139100.0,147.9289,148.4339,146.3233,146.4439,139100.0
2015-01-26 09:40:00,194.2,194.3,193.03,193.68,57100.0,146.3836,146.459,145.5017,145.9917,57100.0
2015-01-26 09:50:00,193.87,195.15,193.68,194.84,27800.0,146.1349,147.0997,145.9917,146.866,27800.0
2015-01-26 10:00:00,195.1,195.23,194.73,195.08,21800.0,147.062,147.16,146.7831,147.0469,21800.0
2015-01-26 10:10:00,195.08,195.23,194.65,194.65,16500.0,147.0469,147.16,146.7228,146.7228,16500.0
2015-01-26 10:20:00,194.74,194.82,194.51,194.72,24700.0,146.7907,146.851,146.6173,146.7756,24700.0
2015-01-26 10:30:00,194.73,194.77,194.53,194.71,11300.0,146.7831,146.8133,146.6324,146.7681,11300.0
2015-01-26 10:40:00,194.72,195.0,194.51,194.61,20300.0,146.7756,146.9866,146.6173,146.6927,20300.0
2015-01-26 10:50:00,194.6,194.98,194.58,194.95,46100.0,146.6851,146.9716,146.6701,146.949,46100.0
2015-01-26 11:00:00,194.98,195.18,194.92,195.09,23400.0,146.9716,147.1223,146.9263,147.0545,23400.0
2015-01-26 11:10:00,195.06,195.24,194.73,194.8,19000.0,147.0319,147.1676,146.7831,146.8359,19000.0
2015-01-26 11:20:00,194.85,195.15,194.82,194.92,40500.0,146.8736,147.0997,146.851,146.9263,40500.0
2015-01-26 11:30:00,194.98,195.03,194.68,194.88,12700.0,146.9716,147.0093,146.7454,146.8962,12700.0
2015-01-26 11:40:00,194.89,195.5,194.87,195.5,15100.0,146.9037,147.3635,146.8887,147.3635,15100.0
2015-01-26 11:50:00,195.52,195.66,195.44,195.59,19300.0,147.3786,147.4841,147.3183,147.4314,19300.0
2015-01-26 12:00:00,195.59,195.84,195.47,195.83,35600.0,147.4314,147.6198,147.3409,147.6123,35600.0
2015-01-26 12:10:00,195.78,195.86,195.58,195.58,7300.0,147.5746,147.6349,147.4238,147.4238,7300.0
2015-01-26 12:20:00,195.58,195.63,195.28,195.33,11600.0,147.4238,147.4615,147.1977,147.2354,11600.0
2015-01-26 12:30:00,195.29,195.31,194.88,194.89,10900.0,147.2052,147.2203,146.8962,146.9037,10900.0
2015-01-26 12:40:00,194.99,195.08,194.94,194.99,8600.0,146.9791,147.0469,146.9414,146.9791,8600.0
2015-01-26 12:50:00,195.0,195.04,194.86,194.99,7800.0,146.9866,147.0168,146.8811,146.9791,7800.0
2015-01-26 13:00:00,194.92,195.19,194.88,195.06,11300.0,146.9263,147.1299,146.8962,147.0319,11300.0
2015-01-26 13:10:00,195.05,195.5,195.05,195.49,18300.0,147.0243,147.3635,147.0243,147.356,18300.0
2015-01-26 13:20:00,195.52,195.52,195.2,195.22,8400.0,147.3786,147.3786,147.1374,147.1525,8400.0
2015-01-26 13:30:00,195.24,195.64,195.24,195.63,11500.0,147.1676,147.4691,147.1676,147.4615,11500.0
2015-01-26 13:40:00,195.66,195.8,195.62,195.76,13000.0,147.4841,147.5897,147.454,147.5595,13000.0
2015-01-26 13:50:00,195.77,195.77,195.54,195.63,12100.0,147.5671,147.5671,147.3937,147.4615,12100.0
2015-01-26 14:00:00,195.65,195.77,195.61,195.68,15000.0,147.4766,147.5671,147.4465,147.4992,15000.0
2015-01-26 14:10:00,195.68,195.68,195.28,195.29,12100.0,147.4992,147.4992,147.1977,147.2052,12100.0
2015-01-26 14:20:00,195.24,195.26,195.09,195.25,15800.0,147.1676,147.1826,147.0545,147.1751,15800.0
2015-01-26 14:30:00,195.24,195.57,195.24,195.57,17600.0,147.1676,147.4163,147.1676,147.4163,17600.0
2015-01-26 14:40:00,195.58,195.65,195.18,195.37,20000.0,147.4238,147.4766,147.1223,147.2655,20000.0
2015-01-26 14:50:00,195.33,195.4,195.17,195.22,15900.0,147.2354,147.2882,147.1148,147.1525,15900.0
2015-01-26 15:00:00,195.17,195.45,195.05,195.41,13800.0,147.1148,147.3258,147.0243,147.2957,13800.0
2015-01-26 15:10:00,195.4,195.5,194.89,194.98,27900.0,147.2882,147.3635,146.9037,146.9716,27900.0
2015-01-26 15:20:00,195.02,195.47,194.98,195.45,22300.0,147.0017,147.3409,146.9716,147.3258,22300.0
2015-01-26 15:30:00,195.43,195.5,195.23,195.49,36300.0,147.3108,147.3635,147.16,147.356,36300.0
2015-01-26 15:40:00,195.49,195.5,195.2,195.39,62200.0,147.356,147.3635,147.1374,147.2806,62200.0
2015-01-26 15:50:00,195.43,195.71,195.22,195.61,114100.0,147.3108,147.5218,147.1525,147.4465,114100.0
2015-01-27 09:30:00,193.0,193.48,192.01,193.02,102900.0,145.4791,145.8409,144.7329,145.4942,102900.0
2015-01-27 09:40:00,192.93,193.49,191.34,191.97,72900.0,145.4263,145.8484,144.2278,144.7027,72900.0
2015-01-27 09:50:00,192.02,192.85,191.8,192.51,48500.0,144.7404,145.366,144.5746,145.1097,48500.0
2015-01-27 10:00:00,192.56,192.56,191.92,192.11,28200.0,145.1474,145.1474,144.665,144.8082,28200.0
2015-01-27 10:10:00,192.16,192.29,191.87,192.14,25100.0,144.8459,144.9439,144.6273,144.8308,25100.0
2015-01-27 10:20:00,192.13,192.24,191.14,191.59,43100.0,144.8233,144.9062,144.0771,144.4163,43100.0
2015-01-27 10:30:00,191.58,191.64,190.67,191.07,55000.0,144.4087,144.454,143.7228,144.0243,55000.0
2015-01-27 10:40:00,191.16,191.2,190.32,190.49,40700.0,144.0921,144.1223,143.459,143.5871,40700.0
2015-01-27 10:50:00,190.5,191.23,190.44,191.0,29200.0,143.5946,144.1449,143.5494,143.9715,29200.0
2015-01-27 11:00:00,191.01,191.37,191.01,191.12,31000.0,143.9791,144.2504,143.9791,144.062,31000.0
2015-01-27 11:10:00,191.2,191.2,191.0,191.07,24200.0,144.1223,144.1223,143.9715,144.0243,24200.0
2015-01-27 11:20:00,191.11,191.16,190.36,191.03,39500.0,144.0545,144.0921,143.4891,143.9941,39500.0
2015-01-27 11:30:00,191.07,191.51,190.99,191.25,36800.0,144.0243,144.356,143.964,144.16,36800.0
2015-01-27 11:40:00,191.23,191.51,191.02,191.25,13900.0,144.1449,144.356,143.9866,144.16,13900.0
2015-01-27 11:50:00,191.28,191.53,190.79,190.79,46100.0,144.1826,144.371,143.8132,143.8132,46100.0
2015-01-27 12:00:00,190.78,190.9,190.33,190.73,22800.0,143.8057,143.8962,143.4665,143.768,22800.0
2015-01-27 12:10:00,190.73,190.86,190.46,190.86,21500.0,143.768,143.866,143.5645,143.866,21500.0
2015-01-27 12:20:00,190.8,191.45,190.72,191.45,31600.0,143.8208,144.3107,143.7605,144.3107,31600.0
2015-01-27 12:30:00,191.38,191.45,191.12,191.28,10800.0,144.258,144.3107,144.062,144.1826,10800.0
2015-01-27 12:40:00,191.29,191.36,191.1,191.35,12000.0,144.1901,144.2429,144.0469,144.2354,12000.0
2015-01-27 12:50:00,191.33,191.73,191.24,191.7,12700.0,144.2203,144.5218,144.1524,144.4992,12700.0
2015-01-27 13:00:00,191.83,192.61,191.83,192.49,35900.0,144.5972,145.1851,144.5972,145.0947,35900.0
2015-01-27 13:10:00,192.52,192.62,192.33,192.5,19100.0,145.1173,145.1927,144.9741,145.1022,19100.0
2015-01-27 13:20:00,192.47,192.9,192.42,192.8,20400.0,145.0796,145.4037,145.0419,145.3283,20400.0
2015-01-27 13:30:00,192.83,192.83,191.95,191.97,22600.0,145.3509,145.3509,144.6876,144.7027,22600.0
2015-01-27 13:40:00,191.99,192.02,191.17,191.59,36700.0,144.7178,144.7404,144.0997,144.4163,36700.0
2015-01-27 13:50:00,191.56,191.67,191.27,191.27,22600.0,144.3937,144.4766,144.1751,144.1751,22600.0
2015-01-27 14:00:00,191.33,191.44,191.25,191.25,22700.0,144.2203,144.3032,144.16,144.16,22700.0
2015-01-27 14:10:00,191.26,191.49,191.15,191.49,27100.0,144.1675,144.3409,144.0846,144.3409,27100.0
2015-01-27 14:20:00,191.49,191.77,191.47,191.77,17200.0,144.3409,144.5519,144.3258,144.5519,17200.0
2015-01-27 14:30:00,191.8,191.8,191.29,191.49,27500.0,144.5746,144.5746,144.1901,144.3409,27500.0
2015-01-27 14:40:00,191.51,191.63,191.29,191.31,30200.0,144.356,144.4464,144.1901,144.2052,30200.0
2015-01-27 14:50:00,191.36,191.36,190.33,190.36,63900.0,144.2429,144.2429,143.4665,143.4891,63900.0
2015-01-27 15:00:00,190.36,191.44,190.35,191.4,51900.0,143.4891,144.3032,143.4816,144.273,51900.0
2015-01-27 15:10:00,191.34,191.43,191.06,191.07,39500.0,144.2278,144.2957,144.0168,144.0243,39500.0
2015-01-27 15:20:00,191.05,191.08,190.67,190.72,44600.0,144.0092,144.0318,143.7228,143.7605,44600.0
2015-01-27 15:30:00,190.74,190.94,190.5,190.85,55900.0,143.7756,143.9263,143.5946,143.8585,55900.0
2015-01-27 15:40:00,190.82,191.1,190.78,191.06,81600.0,143.8359,144.0469,143.8057,144.0168,81600.0
2015-01-27 15:50:00,191.04,191.14,190.46,190.55,133000.0,144.0017,144.0771,143.5645,143.6323,133000.0
2015-01-28 09:30:00,191.84,193.97,191.36,192.38,98100.0,144.6047,146.2103,144.2429,145.0117,98100.0
2015-01-28 09:40:00,192.74,193.99,192.48,193.9,54500.0,145.2831,146.2253,145.0871,146.1575,54500.0
2015-01-28 09:50:00,193.99,194.8,193.66,194.76,54300.0,146.2253,146.8359,145.9766,146.8057,54300.0
2015-01-28 10:00:00,194.76,194.76,194.19,194.19,47600.0,146.8057,146.8057,146.3761,146.3761,47600.0
2015-01-28 10:10:00,194.23,194.47,193.32,193.37,45600.0,146.4062,146.5871,145.7203,145.758,45600.0
2015-01-28 10:20:00,193.32,193.42,192.72,192.78,29000.0,145.7203,145.7957,145.268,145.3133,29000.0
2015-01-28 10:30:00,192.75,192.94,192.46,192.54,33100.0,145.2906,145.4339,145.0721,145.1324,33100.0
2015-01-28 10:40:00,192.56,192.65,191.58,191.6,22600.0,145.1474,145.2153,144.4087,144.4238,22600.0
2015-01-28 10:50:00,191.55,191.91,191.14,191.14,30000.0,144.3861,144.6575,144.0771,144.0771,30000.0
2015-01-28 11:00:00,191.08,192.36,191.03,192.36,28900.0,144.0318,144.9967,143.9941,144.9967,28900.0
2015-01-28 11:10:00,192.27,192.38,191.6,191.92,17400.0,144.9288,145.0117,144.4238,144.665,17400.0
2015-01-28 11:20:00,191.93,192.2,191.69,192.13,23900.0,144.6725,144.8761,144.4916,144.8233,23900.0
2015-01-28 11:30:00,192.15,192.99,192.08,192.93,49500.0,144.8384,145.4716,144.7856,145.4263,49500.0
2015-01-28 11:40:00,192.93,193.78,192.91,193.63,18300.0,145.4263,146.067,145.4113,145.954,18300.0
2015-01-28 11:50:00,193.62,193.62,193.22,193.36,21800.0,145.9464,145.9464,145.6449,145.7505,21800.0
2015-01-28 12:00:00,193.4,193.61,193.3,193.42,14600.0,145.7806,145.9389,145.7052,145.7957,14600.0
2015-01-28 12:10:00,193.34,193.59,193.09,193.59,11100.0,145.7354,145.9238,145.5469,145.9238,11100.0
2015-01-28 12:20:00,193.53,193.93,193.52,193.86,32300.0,145.8786,146.1801,145.8711,146.1273,32300.0
2015-01-28 12:30:00,193.89,193.91,193.32,193.33,15100.0,146.15,146.165,145.7203,145.7278,15100.0
2015-01-28 12:40:00,193.38,193.49,193.22,193.28,10700.0,145.7655,145.8484,145.6449,145.6901,10700.0
2015-01-28 12:50:00,193.31,193.38,193.08,193.11,7900.0,145.7128,145.7655,145.5394,145.562,7900.0
2015-01-28 13:00:00,193.08,193.08,192.62,192.84,10800.0,145.5394,145.5394,145.1927,145.3585,10800.0
2015-01-28 13:10:00,192.84,192.9,192.54,192.59,8600.0,145.3585,145.4037,145.1324,145.17,8600.0
2015-01-28 13:20:00,192.54,192.61,192.44,192.44,10300.0,145.1324,145.1851,145.057,145.057,10300.0
2015-01-28 13:30:00,192.42,192.98,192.38,192.94,8700.0,145.0419,145.464,145.0117,145.4339,8700.0
2015-01-28 13:40:00,192.95,193.05,192.73,192.89,11400.0,145.4414,145.5168,145.2756,145.3962,11400.0
2015-01-28 13:50:00,192.93,193.04,192.41,192.41,9500.0,145.4263,145.5092,145.0344,145.0344,9500.0
2015-01-28 14:00:00,192.47,193.01,191.7,191.78,33200.0,145.0796,145.4866,144.4992,144.5595,33200.0
2015-01-28 14:10:00,191.7,191.81,191.23,191.72,19800.0,144.4992,144.5821,144.1449,144.5143,19800.0
2015-01-28 14:20:00,191.73,191.74,191.12,191.16,17300.0,144.5218,144.5293,144.062,144.0921,17300.0
2015-01-28 14:30:00,191.06,191.28,190.56,191.23,21400.0,144.0168,144.1826,143.6399,144.1449,21400.0
2015-01-28 14:40:00,191.24,191.72,191.05,191.72,24700.0,144.1524,144.5143,144.0092,144.5143,24700.0
2015-01-28 14:50:00,191.75,192.17,191.55,191.68,25100.0,144.5369,144.8535,144.3861,144.4841,25100.0
2015-01-28 15:00:00,191.66,191.92,191.25,191.4,15400.0,144.469,144.665,144.16,144.273,15400.0
2015-01-28 15:10:00,191.46,191.55,190.47,190.5,19000.0,144.3183,144.3861,143.572,143.5946,19000.0
2015-01-28 15:20:00,190.54,190.91,190.32,190.6,22900.0,143.6248,143.9037,143.459,143.67,22900.0
2015-01-28 15:30:00,190.6,190.6,189.66,189.66,56000.0,143.67,143.67,142.9615,142.9615,56000.0
2015-01-28 15:40:00,189.69,189.69,189.0,189.53,55000.0,142.9841,142.9841,142.464,142.8635,55000.0
2015-01-28 15:50:00,189.45,189.8,189.14,189.29,104300.0,142.8032,143.067,142.5695,142.6826,104300.0
2015-01-29 09:30:00,189.26,189.27,188.06,188.39,93700.0,142.66,142.6675,141.7554,142.0042,93700.0
2015-01-29 09:40:00,188.38,188.38,187.3,187.48,31200.0,141.9966,141.9966,141.1826,141.3182,31200.0
2015-01-29 09:50:00,187.61,187.96,187.1,187.8,21400.0,141.4162,141.6801,141.0318,141.5594,21400.0
2015-01-29 10:00:00,187.8,188.49,187.37,188.02,39800.0,141.5594,142.0796,141.2353,141.7253,39800.0
2015-01-29 10:10:00,188.02,188.61,187.98,188.58,24000.0,141.7253,142.17,141.6951,142.1474,24000.0
2015-01-29 10:20:00,188.57,188.57,187.84,188.31,37900.0,142.1399,142.1399,141.5896,141.9439,37900.0
2015-01-29 10:30:00,188.3,188.6,187.73,187.8,38900.0,141.9363,142.1625,141.5067,141.5594,38900.0
2015-01-29 10:40:00,187.73,187.74,187.11,187.32,17700.0,141.5067,141.5142,141.0393,141.1976,17700.0
2015-01-29 10:50:00,187.23,187.81,187.2,187.81,18200.0,141.1298,141.567,141.1072,141.567,18200.0
2015-01-29 11:00:00,187.79,187.81,187.21,187.52,12000.0,141.5519,141.567,141.1147,141.3484,12000.0
2015-01-29 11:10:00,187.59,187.79,187.43,187.44,25000.0,141.4012,141.5519,141.2805,141.2881,25000.0
2015-01-29 11:20:00,187.47,187.75,187.4,187.59,21900.0,141.3107,141.5218,141.2579,141.4012,21900.0
2015-01-29 11:30:00,187.58,188.2,187.58,188.19,34300.0,141.3936,141.861,141.3936,141.8534,34300.0
2015-01-29 11:40:00,188.13,188.3,188.04,188.25,26100.0,141.8082,141.9363,141.7404,141.8986,26100.0
2015-01-29 11:50:00,188.3,188.86,188.3,188.45,31400.0,141.9363,142.3585,141.9363,142.0494,31400.0
2015-01-29 12:00:00,188.46,189.0,188.33,188.85,16300.0,142.0569,142.464,141.9589,142.3509,16300.0
2015-01-29 12:10:00,188.97,189.02,188.77,188.77,165200.0,142.4414,142.4791,142.2906,142.2906,165200.0
2015-01-29 12:20:00,188.8,188.91,188.24,188.42,119000.0,142.3132,142.3961,141.8911,142.0268,119000.0
2015-01-29 12:30:00,188.38,188.62,188.35,188.52,37400.0,141.9966,142.1775,141.974,142.1022,37400.0
2015-01-29 12:40:00,188.52,188.75,188.37,188.74,33600.0,142.1022,142.2755,141.9891,142.268,33600.0
2015-01-29 12:50:00,188.72,189.21,188.58,189.16,15200.0,142.2529,142.6223,142.1474,142.5846,15200.0
2015-01-29 13:00:00,189.18,189.29,188.83,188.83,20100.0,142.5997,142.6826,142.3358,142.3358,20100.0
2015-01-29 13:10:00,188.83,189.13,188.72,189.05,12400.0,142.3358,142.562,142.2529,142.5017,12400.0
2015-01-29 13:20:00,189.07,189.81,189.07,189.73,32800.0,142.5167,143.0745,142.5167,143.0142,32800.0
2015-01-29 13:30:00,189.73,190.11,189.64,190.09,26400.0,143.0142,143.3007,142.9464,143.2856,26400.0
2015-01-29 13:40:00,190.05,190.29,190.03,190.1,22600.0,143.2554,143.4364,143.2404,143.2931,22600.0
2015-01-29 13:50:00,190.15,190.57,190.1,190.33,22400.0,143.3308,143.6474,143.2931,143.4665,22400.0
2015-01-29 14:00:00,190.34,190.41,189.99,189.99,28800.0,143.474,143.5268,143.2102,143.2102,28800.0
2015-01-29 14:10:00,189.93,190.17,189.62,190.04,17900.0,143.165,143.3459,142.9313,143.2479,17900.0
2015-01-29 14:20:00,190.0,191.15,190.0,191.13,28100.0,143.2178,144.0846,143.2178,144.0695,28100.0
2015-01-29 14:30:00,191.17,191.19,190.8,191.02,25500.0,144.0997,144.1148,143.8208,143.9866,25500.0
2015-01-29 14:40:00,191.01,191.14,190.75,190.92,17800.0,143.9791,144.0771,143.7831,143.9112,17800.0
2015-01-29 14:50:00,190.86,191.03,190.79,190.99,15700.0,143.866,143.9941,143.8132,143.964,15700.0
2015-01-29 15:00:00,191.01,191.57,190.93,191.57,32000.0,143.9791,144.4012,143.9188,144.4012,32000.0
2015-01-29 15:10:00,191.52,191.93,191.4,191.93,53000.0,144.3635,144.6725,144.273,144.6725,53000.0
2015-01-29 15:20:00,192.0,192.27,191.7,191.7,35000.0,144.7253,144.9288,144.4992,144.4992,35000.0
2015-01-29 15:30:00,191.76,192.45,191.75,192.41,59900.0,144.5444,145.0645,144.5369,145.0344,59900.0
2015-01-29 15:40:00,192.38,192.46,191.97,192.16,57400.0,145.0117,145.0721,144.7027,144.8459,57400.0
2015-01-29 15:50:00,192.16,192.53,191.92,192.51,203600.0,144.8459,145.1248,144.665,145.1097,203600.0
2015-01-30 09:30:00,189.77,189.98,188.51,189.86,121500.0,143.0444,143.2027,142.0946,143.1122,121500.0
2015-01-30 09:40:00,189.94,190.49,189.58,189.58,38300.0,143.1725,143.5871,142.9012,142.9012,38300.0
2015-01-30 09:50:00,189.49,190.16,189.49,189.9,42800.0,142.8333,143.3384,142.8333,143.1424,42800.0
2015-01-30 10:00:00,189.99,190.69,189.94,190.4,31800.0,143.2102,143.7379,143.1725,143.5193,31800.0
2015-01-30 10:10:00,190.38,190.38,189.9,190.0,27200.0,143.5042,143.5042,143.1424,143.2178,27200.0
2015-01-30 10:20:00,189.98,190.17,189.73,189.88,23100.0,143.2027,143.3459,143.0142,143.1273,23100.0
2015-01-30 10:30:00,189.84,189.96,189.04,189.63,55700.0,143.0972,143.1876,142.4941,142.9389,55700.0
2015-01-30 10:40:00,189.68,190.37,189.52,190.24,24200.0,142.9765,143.4967,142.8559,143.3987,24200.0
2015-01-30 10:50:00,190.23,190.32,189.85,190.18,22300.0,143.3911,143.459,143.1047,143.3534,22300.0
2015-01-30 11:00:00,190.2,190.62,190.16,190.23,27100.0,143.3685,143.6851,143.3384,143.3911,27100.0
2015-01-30 11:10:00,190.19,190.33,189.87,190.07,32900.0,143.361,143.4665,143.1198,143.2705,32900.0
2015-01-30 11:20:00,190.05,190.57,190.03,190.57,24600.0,143.2554,143.6474,143.2404,143.6474,24600.0
2015-01-30 11:30:00,190.48,190.62,190.13,190.16,21700.0,143.5796,143.6851,143.3157,143.3384,21700.0
2015-01-30 11:40:00,190.16,190.32,189.84,190.19,23200.0,143.3384,143.459,143.0972,143.361,23200.0
2015-01-30 11:50:00,190.16,190.55,189.96,190.49,265700.0,143.3384,143.6323,143.1876,143.5871,265700.0
2015-01-30 12:00:00,190.47,190.65,190.35,190.61,40800.0,143.572,143.7077,143.4816,143.6776,40800.0
2015-01-30 12:10:00,190.63,190.89,190.5,190.81,19900.0,143.6926,143.8886,143.5946,143.8283,19900.0
2015-01-30 12:20:00,190.77,190.96,190.72,190.89,14000.0,143.7982,143.9414,143.7605,143.8886,14000.0
2015-01-30 12:30:00,190.89,190.93,190.5,190.59,13300.0,143.8886,143.9188,143.5946,143.6625,13300.0
2015-01-30 12:40:00,190.54,190.67,190.46,190.5,16900.0,143.6248,143.7228,143.5645,143.5946,16900.0
2015-01-30 12:50:00,190.5,190.52,189.93,189.93,11400.0,143.5946,143.6097,143.165,143.165,11400.0
2015-01-30 13:00:00,189.94,190.1,189.84,189.97,14900.0,143.1725,143.2931,143.0972,143.1951,14900.0
2015-01-30 13:10:00,189.93,189.94,189.69,189.72,23300.0,143.165,143.1725,142.9841,143.0067,23300.0
2015-01-30 13:20:00,189.71,190.13,189.66,190.04,11400.0,142.9992,143.3157,142.9615,143.2479,11400.0
2015-01-30 13:30:00,190.04,190.12,189.96,190.08,19500.0,143.2479,143.3082,143.1876,143.2781,19500.0
2015-01-30 13:40:00,190.06,190.55,189.9,190.47,19000.0,143.263,143.6323,143.1424,143.572,19000.0
2015-01-30 13:50:00,190.47,190.54,190.26,190.33,19200.0,143.572,143.6248,143.4137,143.4665,19200.0
2015-01-30 14:00:00,190.28,190.33,189.98,190.11,26700.0,143.4288,143.4665,143.2027,143.3007,26700.0
2015-01-30 14:10:00,190.11,190.12,189.81,190.07,68100.0,143.3007,143.3082,143.0745,143.2705,68100.0
2015-01-30 14:20:00,190.02,190.23,189.94,190.22,44900.0,143.2328,143.3911,143.1725,143.3836,44900.0
2015-01-30 14:30:00,190.19,190.24,189.81,189.94,17600.0,143.361,143.3987,143.0745,143.1725,17600.0
2015-01-30 14:40:00,189.96,190.0,189.5,189.73,47200.0,143.1876,143.2178,142.8409,143.0142,47200.0
2015-01-30 14:50:00,189.65,189.74,189.23,189.53,45600.0,142.9539,143.0218,142.6373,142.8635,45600.0
2015-01-30 15:00:00,189.53,189.9,188.93,188.99,43700.0,142.8635,143.1424,142.4112,142.4564,43700.0
2015-01-30 15:10:00,188.99,189.51,188.96,189.08,34900.0,142.4564,142.8484,142.4338,142.5243,34900.0
2015-01-30 15:20:00,189.08,189.39,188.7,189.31,33800.0,142.5243,142.758,142.2378,142.6977,33800.0
2015-01-30 15:30:00,189.28,189.28,188.8,188.95,46400.0,142.675,142.675,142.3132,142.4263,46400.0
2015-01-30 15:40:00,188.88,188.9,188.55,188.68,116700.0,142.3735,142.3886,142.1248,142.2228,116700.0
2015-01-30 15:50:00,188.7,188.81,188.32,188.39,178900.0,142.2378,142.3208,141.9514,142.0042,178900.0
2015-02-02 09:30:00,188.41,189.76,188.04,188.27,43200.0,142.0193,143.0369,141.7404,141.9137,43200.0
2015-02-02 09:40:00,188.13,188.19,187.72,187.88,30700.0,141.8082,141.8534,141.4991,141.6197,30700.0
2015-02-02 09:50:00,187.87,187.87,187.25,187.35,19000.0,141.6122,141.6122,141.1449,141.2202,19000.0
2015-02-02 10:00:00,187.26,187.26,186.01,186.27,37000.0,141.1524,141.1524,140.2102,140.4062,37000.0
2015-02-02 10:10:00,186.27,187.05,186.1,187.0,19900.0,140.4062,140.9941,140.278,140.9564,19900.0
2015-02-02 10:20:00,187.13,187.3,186.81,186.87,16900.0,141.0544,141.1826,140.8132,140.8584,16900.0
2015-02-02 10:30:00,186.91,186.91,186.36,186.84,17500.0,140.8886,140.8886,140.474,140.8358,17500.0
2015-02-02 10:40:00,186.92,187.11,186.56,186.78,22300.0,140.8961,141.0393,140.6248,140.7906,22300.0
2015-02-02 10:50:00,186.74,187.25,186.72,186.96,17500.0,140.7604,141.1449,140.7454,140.9263,17500.0
2015-02-02 11:00:00,186.9,187.96,186.9,187.92,36600.0,140.881,141.6801,140.881,141.6499,36600.0
2015-02-02 11:10:00,187.97,188.18,187.75,187.75,25300.0,141.6876,141.8459,141.5218,141.5218,25300.0
2015-02-02 11:20:00,187.71,188.18,187.6,188.1,15600.0,141.4916,141.8459,141.4087,141.7856,15600.0
2015-02-02 11:30:00,188.24,188.67,188.07,188.55,38200.0,141.8911,142.2152,141.763,142.1248,38200.0
2015-02-02 11:40:00,188.52,188.55,188.26,188.26,37500.0,142.1022,142.1248,141.9062,141.9062,37500.0
2015-02-02 11:50:00,188.23,188.33,187.9,187.96,24100.0,141.8836,141.9589,141.6348,141.6801,24100.0
2015-02-02 12:00:00,187.99,188.03,187.43,187.55,13800.0,141.7027,141.7328,141.2805,141.371,13800.0
2015-02-02 12:10:00,187.54,187.69,187.37,187.68,18600.0,141.3635,141.4765,141.2353,141.469,18600.0
2015-02-02 12:20:00,187.69,187.71,187.08,187.29,17000.0,141.4765,141.4916,141.0167,141.175,17000.0
2015-02-02 12:30:00,187.31,187.53,187.17,187.53,15900.0,141.1901,141.3559,141.0846,141.3559,15900.0
2015-02-02 12:40:00,187.54,187.73,187.16,187.2,25600.0,141.3635,141.5067,141.077,141.1072,25600.0
2015-02-02 12:50:00,187.18,187.38,187.11,187.18,19700.0,141.0921,141.2429,141.0393,141.0921,19700.0
2015-02-02 13:00:00,187.2,187.27,187.06,187.22,21000.0,141.1072,141.1599,141.0017,141.1223,21000.0
2015-02-02 13:10:00,187.27,187.53,187.13,187.14,16800.0,141.1599,141.3559,141.0544,141.062,16800.0
2015-02-02 13:20:00,187.24,187.68,187.24,187.54,19000.0,141.1373,141.469,141.1373,141.3635,19000.0
2015-02-02 13:30:00,187.59,187.79,187.01,187.01,11100.0,141.4012,141.5519,140.964,140.964,11100.0
2015-02-02 13:40:00,187.05,187.23,186.97,186.97,24600.0,140.9941,141.1298,140.9338,140.9338,24600.0
2015-02-02 13:50:00,187.01,187.1,186.33,186.45,36500.0,140.964,141.0318,140.4514,140.5418,36500.0
2015-02-02 14:00:00,186.42,187.01,186.4,186.95,19200.0,140.5192,140.964,140.5042,140.9187,19200.0
2015-02-02 14:10:00,186.94,187.24,186.83,187.2,30200.0,140.9112,141.1373,140.8283,141.1072,30200.0
2015-02-02 14:20:00,187.16,187.65,187.16,187.65,20500.0,141.077,141.4464,141.077,141.4464,20500.0
2015-02-02 14:30:00,187.67,187.8,187.24,187.3,20000.0,141.4615,141.5594,141.1373,141.1826,20000.0
2015-02-02 14:40:00,187.25,187.37,186.85,186.87,17600.0,141.1449,141.2353,140.8434,140.8584,17600.0
2015-02-02 14:50:00,186.95,187.54,186.89,187.24,27100.0,140.9187,141.3635,140.8735,141.1373,27100.0
2015-02-02 15:00:00,187.23,187.96,187.2,187.84,40300.0,141.1298,141.6801,141.1072,141.5896,40300.0
2015-02-02 15:10:00,187.84,188.32,187.82,188.18,31400.0,141.5896,141.9514,141.5745,141.8459,31400.0
2015-02-02 15:20:00,188.21,188.5,187.98,188.17,27600.0,141.8685,142.0871,141.6951,141.8383,27600.0
2015-02-02 15:30:00,188.17,188.89,188.09,188.85,90600.0,141.8383,142.3811,141.778,142.3509,90600.0
2015-02-02 15:40:00,188.9,189.64,188.89,189.53,84100.0,142.3886,142.9464,142.3811,142.8635,84100.0
2015-02-02 15:50:00,189.56,189.64,189.15,189.32,102200.0,142.8861,142.9464,142.577,142.7052,102200.0
2015-02-03 09:30:00,190.38,191.9,190.26,191.16,58000.0,143.5042,144.6499,143.4137,144.0921,58000.0
2015-02-03 09:40:00,191.13,191.75,191.02,191.64,29400.0,144.0695,144.5369,143.9866,144.454,29400.0
2015-02-03 09:50:00,191.83,192.0,191.33,191.75,35100.0,144.5972,144.7253,144.2203,144.5369,35100.0
2015-02-03 10:00:00,191.74,191.85,191.05,191.09,33000.0,144.5293,144.6122,144.0092,144.0394,33000.0
2015-02-03 10:10:00,191.1,191.85,191.06,191.7,22500.0,144.0469,144.6122,144.0168,144.4992,22500.0
2015-02-03 10:20:00,191.66,192.17,191.57,192.16,35400.0,144.469,144.8535,144.4012,144.8459,35400.0
2015-02-03 10:30:00,192.18,192.3,191.38,191.38,32700.0,144.861,144.9514,144.258,144.258,32700.0
2015-02-03 10:40:00,191.4,191.45,190.85,190.98,24200.0,144.273,144.3107,143.8585,143.9565,24200.0
2015-02-03 10:50:00,190.93,191.08,190.41,190.45,26100.0,143.9188,144.0318,143.5268,143.557,26100.0
2015-02-03 11:00:00,190.45,190.88,190.44,190.87,21600.0,143.557,143.8811,143.5494,143.8735,21600.0
2015-02-03 11:10:00,190.88,191.18,190.7,191.1,42300.0,143.8811,144.1072,143.7454,144.0469,42300.0
2015-02-03 11:20:00,191.17,191.26,190.72,190.72,21700.0,144.0997,144.1675,143.7605,143.7605,21700.0
2015-02-03 11:30:00,190.67,190.87,190.22,190.85,28200.0,143.7228,143.8735,143.3836,143.8585,28200.0
2015-02-03 11:40:00,190.89,191.14,190.63,190.78,17700.0,143.8886,144.0771,143.6926,143.8057,17700.0
2015-02-03 11:50:00,190.75,190.75,189.85,189.93,33100.0,143.7831,143.7831,143.1047,143.165,33100.0
2015-02-03 12:00:00,189.88,190.3,189.75,190.26,21200.0,143.1273,143.4439,143.0293,143.4137,21200.0
2015-02-03 12:10:00,190.21,190.36,189.99,190.01,21300.0,143.3761,143.4891,143.2102,143.2253,21300.0
2015-02-03 12:20:00,190.04,190.25,189.98,190.02,21800.0,143.2479,143.4062,143.2027,143.2328,21800.0
2015-02-03 12:30:00,190.03,190.04,189.59,189.78,16500.0,143.2404,143.2479,142.9087,143.0519,16500.0
2015-02-03 12:40:00,189.83,190.34,189.83,190.28,14800.0,143.0896,143.474,143.0896,143.4288,14800.0
2015-02-03 12:50:00,190.34,190.45,190.13,190.28,11800.0,143.474,143.557,143.3157,143.4288,11800.0
2015-02-03 13:00:00,190.31,190.43,190.19,190.37,11500.0,143.4514,143.5419,143.361,143.4967,11500.0
2015-02-03 13:10:00,190.37,190.59,190.23,190.45,11100.0,143.4967,143.6625,143.3911,143.557,11100.0
2015-02-03 13:20:00,190.46,191.02,190.44,190.95,18500.0,143.5645,143.9866,143.5494,143.9338,18500.0
2015-02-03 13:30:00,190.93,190.99,190.62,190.62,26600.0,143.9188,143.964,143.6851,143.6851,26600.0
2015-02-03 13:40:00,190.57,190.67,190.48,190.52,11300.0,143.6474,143.7228,143.5796,143.6097,11300.0
2015-02-03 13:50:00,190.53,190.97,190.5,190.97,26300.0,143.6173,143.9489,143.5946,143.9489,26300.0
2015-02-03 14:00:00,190.98,191.03,190.58,190.7,57800.0,143.9565,143.9941,143.6549,143.7454,57800.0
2015-02-03 14:10:00,190.66,190.95,190.6,190.93,16700.0,143.7153,143.9338,143.67,143.9188,16700.0
2015-02-03 14:20:00,190.94,191.19,190.62,190.83,27800.0,143.9263,144.1148,143.6851,143.8434,27800.0
2015-02-03 14:30:00,190.82,190.91,190.58,190.88,20100.0,143.8359,143.9037,143.6549,143.8811,20100.0
2015-02-03 14:40:00,190.92,191.22,190.84,191.17,33200.0,143.9112,144.1374,143.8509,144.0997,33200.0
2015-02-03 14:50:00,191.17,191.47,191.13,191.47,27100.0,144.0997,144.3258,144.0695,144.3258,27100.0
2015-02-03 15:00:00,191.48,191.6,191.4,191.56,32100.0,144.3333,144.4238,144.273,144.3937,32100.0
2015-02-03 15:10:00,191.6,191.62,190.94,191.09,53300.0,144.4238,144.4389,143.9263,144.0394,53300.0
2015-02-03 15:20:00,191.09,191.23,191.0,191.15,55600.0,144.0394,144.1449,143.9715,144.0846,55600.0
2015-02-03 15:30:00,191.19,191.46,190.96,191.46,68600.0,144.1148,144.3183,143.9414,144.3183,68600.0
2015-02-03 15:40:00,191.44,191.84,191.44,191.8,54800.0,144.3032,144.6047,144.3032,144.5746,54800.0
2015-02-03 15:50:00,191.82,192.04,191.82,191.96,117200.0,144.5896,144.7555,144.5896,144.6952,117200.0
2015-02-04 09:30:00,191.34,192.38,190.62,192.33,89600.0,144.2278,145.0117,143.6851,144.9741,89600.0
2015-02-04 09:40:00,192.14,192.59,192.13,192.49,45700.0,144.8308,145.17,144.8233,145.0947,45700.0
2015-02-04 09:50:00,192.49,192.64,192.07,192.61,35600.0,145.0947,145.2077,144.7781,145.1851,35600.0
2015-02-04 10:00:00,192.55,192.96,192.41,192.56,27200.0,145.1399,145.4489,145.0344,145.1474,27200.0
2015-02-04 10:10:00,192.54,192.77,192.2,192.54,24100.0,145.1324,145.3057,144.8761,145.1324,24100.0
2015-02-04 10:20:00,192.5,192.55,192.2,192.45,27000.0,145.1022,145.1399,144.8761,145.0645,27000.0
2015-02-04 10:30:00,192.46,192.81,192.36,192.8,30500.0,145.0721,145.3359,144.9967,145.3283,30500.0
2015-02-04 10:40:00,192.79,193.07,192.72,192.93,43600.0,145.3208,145.5319,145.268,145.4263,43600.0
2015-02-04 10:50:00,192.92,193.03,192.65,192.76,31100.0,145.4188,145.5017,145.2153,145.2982,31100.0
2015-02-04 11:00:00,192.73,192.97,192.5,192.94,16700.0,145.2756,145.4565,145.1022,145.4339,16700.0
2015-02-04 11:10:00,192.92,192.93,192.56,192.74,19400.0,145.4188,145.4263,145.1474,145.2831,19400.0
2015-02-04 11:20:00,192.78,193.11,192.76,193.09,29600.0,145.3133,145.562,145.2982,145.5469,29600.0
2015-02-04 11:30:00,193.11,193.19,192.85,193.11,35400.0,145.562,145.6223,145.366,145.562,35400.0
2015-02-04 11:40:00,193.13,193.36,193.02,193.21,10900.0,145.5771,145.7505,145.4942,145.6374,10900.0
2015-02-04 11:50:00,193.22,193.28,193.0,193.27,9100.0,145.6449,145.6901,145.4791,145.6826,9100.0
2015-02-04 12:00:00,193.3,193.48,193.22,193.37,11100.0,145.7052,145.8409,145.6449,145.758,11100.0
2015-02-04 12:10:00,193.4,193.46,193.05,193.05,9300.0,145.7806,145.8258,145.5168,145.5168,9300.0
2015-02-04 12:20:00,193.05,193.08,192.69,192.69,10700.0,145.5168,145.5394,145.2454,145.2454,10700.0
2015-02-04 12:30:00,192.66,192.9,192.62,192.7,13300.0,145.2228,145.4037,145.1927,145.253,13300.0
2015-02-04 12:40:00,192.7,192.78,192.44,192.49,18300.0,145.253,145.3133,145.057,145.0947,18300.0
2015-02-04 12:50:00,192.57,192.88,192.54,192.83,7600.0,145.155,145.3886,145.1324,145.3509,7600.0
2015-02-04 13:00:00,192.83,192.86,192.63,192.69,8800.0,145.3509,145.3736,145.2002,145.2454,8800.0
2015-02-04 13:10:00,192.73,192.75,192.61,192.67,7900.0,145.2756,145.2906,145.1851,145.2303,7900.0
2015-02-04 13:20:00,192.66,192.9,192.53,192.86,10200.0,145.2228,145.4037,145.1248,145.3736,10200.0
2015-02-04 13:30:00,192.88,193.04,192.86,192.91,10900.0,145.3886,145.5092,145.3736,145.4113,10900.0
2015-02-04 13:40:00,192.91,192.96,192.79,192.8,12800.0,145.4113,145.4489,145.3208,145.3283,12800.0
2015-02-04 13:50:00,192.81,192.94,192.59,192.85,13400.0,145.3359,145.4339,145.17,145.366,13400.0
2015-02-04 14:00:00,192.85,193.17,192.72,192.74,14500.0,145.366,145.6072,145.268,145.2831,14500.0
2015-02-04 14:10:00,192.71,192.78,192.45,192.51,15500.0,145.2605,145.3133,145.0645,145.1097,15500.0
2015-02-04 14:20:00,192.57,192.76,192.48,192.67,12500.0,145.155,145.2982,145.0871,145.2303,12500.0
2015-02-04 14:30:00,192.7,192.7,192.35,192.63,19000.0,145.253,145.253,144.9891,145.2002,19000.0
2015-02-04 14:40:00,192.65,193.27,192.6,193.1,25100.0,145.2153,145.6826,145.1776,145.5545,25100.0
2015-02-04 14:50:00,193.14,193.14,192.91,192.99,16500.0,145.5846,145.5846,145.4113,145.4716,16500.0
2015-02-04 15:00:00,193.0,193.0,192.72,192.96,19100.0,145.4791,145.4791,145.268,145.4489,19100.0
2015-02-04 15:10:00,192.95,193.2,192.9,193.2,15000.0,145.4414,145.6298,145.4037,145.6298,15000.0
2015-02-04 15:20:00,193.17,193.42,193.03,193.42,17800.0,145.6072,145.7957,145.5017,145.7957,17800.0
2015-02-04 15:30:00,193.4,193.53,192.95,192.95,32400.0,145.7806,145.8786,145.4414,145.4414,32400.0
2015-02-04 15:40:00,192.99,193.02,191.75,192.1,52100.0,145.4716,145.4942,144.5369,144.8007,52100.0
2015-02-04 15:50:00,192.08,192.26,191.68,192.26,70300.0,144.7856,144.9213,144.4841,144.9213,70300.0
2015-02-05 09:30:00,193.08,193.73,192.32,192.32,41800.0,145.5394,146.0293,144.9665,144.9665,41800.0
2015-02-05 09:40:00,192.0,192.5,191.58,192.32,11400.0,144.7253,145.1022,144.4087,144.9665,11400.0
2015-02-05 09:50:00,192.44,192.8,192.35,192.74,16100.0,145.057,145.3283,144.9891,145.2831,16100.0
2015-02-05 10:00:00,192.75,193.14,192.58,193.01,19400.0,145.2906,145.5846,145.1625,145.4866,19400.0
2015-02-05 10:10:00,192.95,192.98,192.52,192.83,20400.0,145.4414,145.464,145.1173,145.3509,20400.0
2015-02-05 10:20:00,192.85,192.99,192.58,192.87,18300.0,145.366,145.4716,145.1625,145.3811,18300.0
2015-02-05 10:30:00,192.86,193.14,192.47,193.1,14200.0,145.3736,145.5846,145.0796,145.5545,14200.0
2015-02-05 10:40:00,193.16,193.38,193.0,193.1,19900.0,145.5997,145.7655,145.4791,145.5545,19900.0
2015-02-05 10:50:00,193.13,193.39,193.08,193.16,16700.0,145.5771,145.7731,145.5394,145.5997,16700.0
2015-02-05 11:00:00,193.11,193.2,192.92,193.2,12700.0,145.562,145.6298,145.4188,145.6298,12700.0
2015-02-05 11:10:00,193.2,193.46,192.95,193.09,17100.0,145.6298,145.8258,145.4414,145.5469,17100.0
2015-02-05 11:20:00,193.08,193.14,192.83,193.13,16100.0,145.5394,145.5846,145.3509,145.5771,16100.0
2015-02-05 11:30:00,193.23,193.48,193.23,193.39,16100.0,145.6525,145.8409,145.6525,145.7731,16100.0
2015-02-05 11:40:00,193.45,193.46,193.19,193.44,13700.0,145.8183,145.8258,145.6223,145.8108,13700.0
2015-02-05 11:50:00,193.41,193.48,193.25,193.36,14900.0,145.7881,145.8409,145.6675,145.7505,14900.0
2015-02-05 12:00:00,193.33,193.59,193.33,193.47,17700.0,145.7278,145.9238,145.7278,145.8334,17700.0
2015-02-05 12:10:00,193.49,193.58,193.22,193.26,13100.0,145.8484,145.9163,145.6449,145.6751,13100.0
2015-02-05 12:20:00,193.26,193.44,193.26,193.34,7000.0,145.6751,145.8108,145.6751,145.7354,7000.0
2015-02-05 12:30:00,193.4,193.47,193.31,193.43,14100.0,145.7806,145.8334,145.7128,145.8032,14100.0
2015-02-05 12:40:00,193.43,193.67,193.37,193.37,37400.0,145.8032,145.9841,145.758,145.758,37400.0
2015-02-05 12:50:00,193.37,193.45,193.3,193.42,24600.0,145.758,145.8183,145.7052,145.7957,24600.0
2015-02-05 13:00:00,193.37,193.66,193.37,193.53,16300.0,145.758,145.9766,145.758,145.8786,16300.0
2015-02-05 13:10:00,193.53,193.78,193.5,193.78,20000.0,145.8786,146.067,145.856,146.067,20000.0
2015-02-05 13:20:00,193.78,193.88,193.62,193.75,22200.0,146.067,146.1424,145.9464,146.0444,22200.0
2015-02-05 13:30:00,193.77,193.91,193.74,193.88,15500.0,146.0595,146.165,146.0369,146.1424,15500.0
2015-02-05 13:40:00,193.9,194.18,193.88,194.17,32700.0,146.1575,146.3685,146.1424,146.361,32700.0
2015-02-05 13:50:00,194.13,194.19,193.99,194.05,18400.0,146.3309,146.3761,146.2253,146.2706,18400.0
2015-02-05 14:00:00,194.04,194.07,193.88,194.04,18600.0,146.263,146.2856,146.1424,146.263,18600.0
2015-02-05 14:10:00,194.06,194.47,194.06,194.34,24600.0,146.2781,146.5871,146.2781,146.4892,24600.0
2015-02-05 14:20:00,194.35,194.35,193.69,193.79,15000.0,146.4967,146.4967,145.9992,146.0746,15000.0
2015-02-05 14:30:00,193.79,193.97,193.58,193.96,16900.0,146.0746,146.2103,145.9163,146.2027,16900.0
2015-02-05 14:40:00,193.98,194.02,193.81,193.86,12500.0,146.2178,146.2479,146.0897,146.1273,12500.0
2015-02-05 14:50:00,193.86,193.91,193.68,193.82,10600.0,146.1273,146.165,145.9917,146.0972,10600.0
2015-02-05 15:00:00,193.83,193.98,193.83,193.86,13400.0,146.1047,146.2178,146.1047,146.1273,13400.0
2015-02-05 15:10:00,193.83,193.83,193.68,193.78,16700.0,146.1047,146.1047,145.9917,146.067,16700.0
2015-02-05 15:20:00,193.84,194.08,193.79,194.04,24900.0,146.1123,146.2932,146.0746,146.263,24900.0
2015-02-05 15:30:00,194.05,194.3,193.99,194.3,19400.0,146.2706,146.459,146.2253,146.459,19400.0
2015-02-05 15:40:00,194.26,194.27,193.91,193.95,28200.0,146.4289,146.4364,146.165,146.1952,28200.0
2015-02-05 15:50:00,193.95,194.17,193.87,194.06,68200.0,146.1952,146.361,146.1349,146.2781,68200.0
2015-02-06 09:30:00,194.29,194.77,192.9,194.41,37400.0,146.4515,146.8133,145.4037,146.5419,37400.0
2015-02-06 09:40:00,194.36,194.65,193.7,194.27,14400.0,146.5042,146.7228,146.0067,146.4364,14400.0
2015-02-06 09:50:00,194.17,194.58,194.16,194.51,13700.0,146.361,146.6701,146.3535,146.6173,13700.0
2015-02-06 10:00:00,194.58,195.25,194.45,195.22,50100.0,146.6701,147.1751,146.5721,147.1525,50100.0
2015-02-06 10:10:00,195.25,195.61,195.25,195.61,24300.0,147.1751,147.4465,147.1751,147.4465,24300.0
2015-02-06 10:20:00,195.51,195.89,195.51,195.89,22700.0,147.3711,147.6575,147.3711,147.6575,22700.0
2015-02-06 10:30:00,195.9,196.08,195.87,196.07,30200.0,147.665,147.8007,147.6424,147.7932,30200.0
2015-02-06 10:40:00,196.04,196.72,196.04,196.31,21700.0,147.7706,148.2831,147.7706,147.9741,21700.0
2015-02-06 10:50:00,196.26,196.49,196.12,196.45,53200.0,147.9364,148.1098,147.8309,148.0796,53200.0
2015-02-06 11:00:00,196.4,196.59,196.21,196.51,29900.0,148.0419,148.1852,147.8987,148.1249,29900.0
2015-02-06 11:10:00,196.52,196.88,196.36,196.41,32100.0,148.1324,148.4037,148.0118,148.0495,32100.0
2015-02-06 11:20:00,196.42,196.74,196.27,196.5,19000.0,148.057,148.2982,147.9439,148.1173,19000.0
2015-02-06 11:30:00,196.51,196.74,196.35,196.66,12300.0,148.1249,148.2982,148.0042,148.2379,12300.0
2015-02-06 11:40:00,196.64,196.9,196.5,196.9,7200.0,148.2228,148.4188,148.1173,148.4188,7200.0
2015-02-06 11:50:00,196.92,196.95,196.54,196.62,12200.0,148.4339,148.4565,148.1475,148.2078,12200.0
2015-02-06 12:00:00,196.62,196.65,196.4,196.62,10700.0,148.2078,148.2304,148.0419,148.2078,10700.0
2015-02-06 12:10:00,196.6,196.82,196.54,196.74,45200.0,148.1927,148.3585,148.1475,148.2982,45200.0
2015-02-06 12:20:00,196.74,196.74,196.47,196.47,9100.0,148.2982,148.2982,148.0947,148.0947,9100.0
2015-02-06 12:30:00,196.52,196.57,196.43,196.45,7800.0,148.1324,148.1701,148.0645,148.0796,7800.0
2015-02-06 12:40:00,196.43,196.45,195.91,196.28,19600.0,148.0645,148.0796,147.6726,147.9515,19600.0
2015-02-06 12:50:00,196.28,196.59,196.16,196.47,17400.0,147.9515,148.1852,147.861,148.0947,17400.0
2015-02-06 13:00:00,196.5,196.61,195.94,196.08,13200.0,148.1173,148.2002,147.6952,147.8007,13200.0
2015-02-06 13:10:00,196.12,196.22,195.9,195.94,31700.0,147.8309,147.9063,147.665,147.6952,31700.0
2015-02-06 13:20:00,196.0,196.06,195.34,195.46,11800.0,147.7404,147.7857,147.2429,147.3334,11800.0
2015-02-06 13:30:00,195.39,195.64,195.29,195.54,14200.0,147.2806,147.4691,147.2052,147.3937,14200.0
2015-02-06 13:40:00,195.67,195.88,195.63,195.86,7700.0,147.4917,147.65,147.4615,147.6349,7700.0
2015-02-06 13:50:00,195.87,196.4,195.87,196.21,14400.0,147.6424,148.0419,147.6424,147.8987,14400.0
2015-02-06 14:00:00,196.15,196.2,195.75,195.85,15900.0,147.8535,147.8912,147.552,147.6274,15900.0
2015-02-06 14:10:00,195.85,195.99,195.77,195.83,11800.0,147.6274,147.7329,147.5671,147.6123,11800.0
2015-02-06 14:20:00,195.78,196.26,195.77,196.18,15100.0,147.5746,147.9364,147.5671,147.8761,15100.0
2015-02-06 14:30:00,196.2,196.43,196.11,196.25,12800.0,147.8912,148.0645,147.8233,147.9289,12800.0
2015-02-06 14:40:00,196.25,196.28,195.71,195.84,11100.0,147.9289,147.9515,147.5218,147.6198,11100.0
2015-02-06 14:50:00,195.76,195.8,195.69,195.7,39100.0,147.5595,147.5897,147.5068,147.5143,39100.0
2015-02-06 15:00:00,195.73,195.74,195.1,195.36,22600.0,147.5369,147.5444,147.062,147.258,22600.0
2015-02-06 15:10:00,195.33,195.38,194.95,194.95,21400.0,147.2354,147.2731,146.949,146.949,21400.0
2015-02-06 15:20:00,194.93,195.26,194.79,194.88,14400.0,146.9339,147.1826,146.8284,146.8962,14400.0
2015-02-06 15:30:00,194.85,195.2,194.75,195.05,22100.0,146.8736,147.1374,146.7982,147.0243,22100.0
2015-02-06 15:40:00,195.06,195.06,194.69,194.87,25300.0,147.0319,147.0319,146.753,146.8887,25300.0
2015-02-06 15:50:00,194.88,195.34,194.88,195.29,51500.0,146.8962,147.2429,146.8962,147.2052,51500.0
2015-02-09 09:30:00,194.35,194.88,193.49,194.5,48400.0,146.4967,146.8962,145.8484,146.6098,48400.0
2015-02-09 09:40:00,194.44,194.99,193.8,194.31,36800.0,146.5645,146.9791,146.0821,146.4665,36800.0
2015-02-09 09:50:00,194.33,194.73,194.22,194.37,20100.0,146.4816,146.7831,146.3987,146.5118,20100.0
2015-02-09 10:00:00,194.37,194.51,194.25,194.41,20300.0,146.5118,146.6173,146.4213,146.5419,20300.0
2015-02-09 10:10:00,194.39,194.78,194.3,194.66,14100.0,146.5268,146.8208,146.459,146.7304,14100.0
2015-02-09 10:20:00,194.68,194.68,194.19,194.34,28300.0,146.7454,146.7454,146.3761,146.4892,28300.0
2015-02-09 10:30:00,194.26,194.58,194.18,194.37,29600.0,146.4289,146.6701,146.3685,146.5118,29600.0
2015-02-09 10:40:00,194.32,194.39,193.95,193.96,36000.0,146.4741,146.5268,146.1952,146.2027,36000.0
2015-02-09 10:50:00,193.95,194.13,193.78,193.94,26500.0,146.1952,146.3309,146.067,146.1876,26500.0
2015-02-09 11:00:00,193.93,194.1,193.91,194.08,11200.0,146.1801,146.3082,146.165,146.2932,11200.0
2015-02-09 11:10:00,194.19,194.26,193.93,194.24,15000.0,146.3761,146.4289,146.1801,146.4138,15000.0
2015-02-09 11:20:00,194.28,194.38,194.15,194.34,12000.0,146.4439,146.5193,146.3459,146.4892,12000.0
2015-02-09 11:30:00,194.31,194.4,194.1,194.12,14600.0,146.4665,146.5344,146.3082,146.3233,14600.0
2015-02-09 11:40:00,194.1,194.24,194.04,194.05,6800.0,146.3082,146.4138,146.263,146.2706,6800.0
2015-02-09 11:50:00,194.0,194.06,193.91,194.0,9900.0,146.2329,146.2781,146.165,146.2329,9900.0
2015-02-09 12:00:00,194.0,194.0,193.76,193.89,12400.0,146.2329,146.2329,146.052,146.15,12400.0
2015-02-09 12:10:00,193.9,194.15,193.79,194.14,20600.0,146.1575,146.3459,146.0746,146.3384,20600.0
2015-02-09 12:20:00,194.12,194.29,194.08,194.28,9300.0,146.3233,146.4515,146.2932,146.4439,9300.0
2015-02-09 12:30:00,194.32,194.6,194.3,194.3,10300.0,146.4741,146.6851,146.459,146.459,10300.0
2015-02-09 12:40:00,194.29,194.45,194.26,194.39,15300.0,146.4515,146.5721,146.4289,146.5268,15300.0
2015-02-09 12:50:00,194.4,194.44,194.12,194.18,14800.0,146.5344,146.5645,146.3233,146.3685,14800.0
2015-02-09 13:00:00,194.15,194.35,194.13,194.16,11100.0,146.3459,146.4967,146.3309,146.3535,11100.0
2015-02-09 13:10:00,194.17,194.22,194.02,194.02,17900.0,146.361,146.3987,146.2479,146.2479,17900.0
2015-02-09 13:20:00,194.05,194.1,193.65,193.65,37800.0,146.2706,146.3082,145.969,145.969,37800.0
2015-02-09 13:30:00,193.62,193.72,193.42,193.5,15500.0,145.9464,146.0218,145.7957,145.856,15500.0
2015-02-09 13:40:00,193.47,193.57,193.17,193.19,15300.0,145.8334,145.9087,145.6072,145.6223,15300.0
2015-02-09 13:50:00,193.21,193.35,193.18,193.21,11000.0,145.6374,145.7429,145.6148,145.6374,11000.0
2015-02-09 14:00:00,193.26,193.52,193.14,193.19,18000.0,145.6751,145.8711,145.5846,145.6223,18000.0
2015-02-09 14:10:00,193.19,193.27,193.01,193.05,16600.0,145.6223,145.6826,145.4866,145.5168,16600.0
2015-02-09 14:20:00,193.08,193.46,193.03,193.39,17100.0,145.5394,145.8258,145.5017,145.7731,17100.0
2015-02-09 14:30:00,193.42,193.54,193.33,193.48,15900.0,145.7957,145.8861,145.7278,145.8409,15900.0
2015-02-09 14:40:00,193.45,193.64,193.23,193.24,33300.0,145.8183,145.9615,145.6525,145.66,33300.0
2015-02-09 14:50:00,193.25,193.4,193.02,193.02,16200.0,145.6675,145.7806,145.4942,145.4942,16200.0
2015-02-09 15:00:00,193.04,193.1,192.71,192.73,27100.0,145.5092,145.5545,145.2605,145.2756,27100.0
2015-02-09 15:10:00,192.7,193.09,192.7,192.85,24000.0,145.253,145.5469,145.253,145.366,24000.0
2015-02-09 15:20:00,192.86,193.4,192.81,193.36,18600.0,145.3736,145.7806,145.3359,145.7505,18600.0
2015-02-09 15:30:00,193.35,193.37,192.95,193.09,21200.0,145.7429,145.758,145.4414,145.5469,21200.0
2015-02-09 15:40:00,193.11,193.53,193.1,193.44,33900.0,145.562,145.8786,145.5545,145.8108,33900.0
2015-02-09 15:50:00,193.4,193.4,192.97,193.05,108600.0,145.7806,145.7806,145.4565,145.5168,108600.0
2015-02-10 09:30:00,195.1,195.1,193.88,194.9,45200.0,147.062,147.062,146.1424,146.9113,45200.0
2015-02-10 09:40:00,194.9,195.11,194.7,194.97,31900.0,146.9113,147.0696,146.7605,146.964,31900.0
2015-02-10 09:50:00,195.04,195.13,194.85,195.01,53800.0,147.0168,147.0846,146.8736,146.9942,53800.0
2015-02-10 10:00:00,195.03,195.07,194.65,194.78,16100.0,147.0093,147.0394,146.7228,146.8208,16100.0
2015-02-10 10:10:00,194.8,195.0,194.67,194.7,30600.0,146.8359,146.9866,146.7379,146.7605,30600.0
2015-02-10 10:20:00,194.76,194.82,194.32,194.38,20200.0,146.8057,146.851,146.4741,146.5193,20200.0
2015-02-10 10:30:00,194.38,194.5,194.27,194.38,15700.0,146.5193,146.6098,146.4364,146.5193,15700.0
2015-02-10 10:40:00,194.34,194.63,194.12,194.15,39500.0,146.4892,146.7077,146.3233,146.3459,39500.0
2015-02-10 10:50:00,194.16,194.35,194.07,194.31,26900.0,146.3535,146.4967,146.2856,146.4665,26900.0
2015-02-10 11:00:00,194.33,194.4,194.13,194.4,20800.0,146.4816,146.5344,146.3309,146.5344,20800.0
2015-02-10 11:10:00,194.42,194.57,194.29,194.43,11000.0,146.5495,146.6625,146.4515,146.557,11000.0
2015-02-10 11:20:00,194.41,194.72,194.37,194.71,13200.0,146.5419,146.7756,146.5118,146.7681,13200.0
2015-02-10 11:30:00,194.8,194.91,194.7,194.85,11000.0,146.8359,146.9188,146.7605,146.8736,11000.0
2015-02-10 11:40:00,194.82,195.01,194.82,195.0,48700.0,146.851,146.9942,146.851,146.9866,48700.0
2015-02-10 11:50:00,195.0,195.05,194.86,194.99,12200.0,146.9866,147.0243,146.8811,146.9791,12200.0
2015-02-10 12:00:00,194.97,194.97,194.68,194.71,23800.0,146.964,146.964,146.7454,146.7681,23800.0
2015-02-10 12:10:00,194.74,195.28,194.74,195.28,25500.0,146.7907,147.1977,146.7907,147.1977,25500.0
2015-02-10 12:20:00,195.27,195.43,195.14,195.14,13300.0,147.1902,147.3108,147.0922,147.0922,13300.0
2015-02-10 12:30:00,195.14,195.41,195.12,195.39,19200.0,147.0922,147.2957,147.0771,147.2806,19200.0
2015-02-10 12:40:00,195.38,195.38,195.05,195.11,24600.0,147.2731,147.2731,147.0243,147.0696,24600.0
2015-02-10 12:50:00,195.16,195.16,194.77,194.97,17500.0,147.1073,147.1073,146.8133,146.964,17500.0
2015-02-10 13:00:00,194.91,195.0,194.86,194.94,11500.0,146.9188,146.9866,146.8811,146.9414,11500.0
2015-02-10 13:10:00,194.88,195.01,194.85,194.88,12300.0,146.8962,146.9942,146.8736,146.8962,12300.0
2015-02-10 13:20:00,194.86,195.0,194.85,194.96,23200.0,146.8811,146.9866,146.8736,146.9565,23200.0
2015-02-10 13:30:00,194.97,194.97,194.78,194.92,8900.0,146.964,146.964,146.8208,146.9263,8900.0
2015-02-10 13:40:00,194.92,194.92,194.61,194.77,9100.0,146.9263,146.9263,146.6927,146.8133,9100.0
2015-02-10 13:50:00,194.81,194.82,194.53,194.63,9400.0,146.8434,146.851,146.6324,146.7077,9400.0
2015-02-10 14:00:00,194.6,194.76,194.54,194.76,8400.0,146.6851,146.8057,146.6399,146.8057,8400.0
2015-02-10 14:10:00,194.72,195.01,194.72,195.0,26200.0,146.7756,146.9942,146.7756,146.9866,26200.0
2015-02-10 14:20:00,194.99,195.38,194.98,195.32,17100.0,146.9791,147.2731,146.9716,147.2279,17100.0
2015-02-10 14:30:00,195.26,195.53,195.19,195.51,14800.0,147.1826,147.3861,147.1299,147.3711,14800.0
2015-02-10 14:40:00,195.52,195.59,195.46,195.58,11500.0,147.3786,147.4314,147.3334,147.4238,11500.0
2015-02-10 14:50:00,195.55,195.98,195.45,195.98,17200.0,147.4012,147.7253,147.3258,147.7253,17200.0
2015-02-10 15:00:00,195.94,195.94,195.79,195.84,26800.0,147.6952,147.6952,147.5821,147.6198,26800.0
2015-02-10 15:10:00,195.89,195.89,195.73,195.85,15500.0,147.6575,147.6575,147.5369,147.6274,15500.0
2015-02-10 15:20:00,195.87,195.88,195.54,195.81,91100.0,147.6424,147.65,147.3937,147.5972,91100.0
2015-02-10 15:30:00,195.82,195.89,195.71,195.83,26700.0,147.6047,147.6575,147.5218,147.6123,26700.0
2015-02-10 15:40:00,195.78,195.82,195.59,195.59,31700.0,147.5746,147.6047,147.4314,147.4314,31700.0
2015-02-10 15:50:00,195.59,195.77,195.53,195.73,94800.0,147.4314,147.5671,147.3861,147.5369,94800.0
2015-02-11 09:30:00,195.17,196.46,195.11,196.39,41500.0,147.1148,148.0872,147.0696,148.0344,41500.0
2015-02-11 09:40:00,196.4,196.71,196.01,196.18,34900.0,148.0419,148.2756,147.748,147.8761,34900.0
2015-02-11 09:50:00,196.05,196.36,195.91,196.2,42200.0,147.7781,148.0118,147.6726,147.8912,42200.0
2015-02-11 10:00:00,196.2,196.23,195.84,195.96,15700.0,147.8912,147.9138,147.6198,147.7103,15700.0
2015-02-11 10:10:00,195.97,196.03,195.81,195.92,37100.0,147.7178,147.763,147.5972,147.6801,37100.0
2015-02-11 10:20:00,195.87,195.97,195.82,195.95,26300.0,147.6424,147.7178,147.6047,147.7027,26300.0
2015-02-11 10:30:00,195.95,196.02,195.83,195.93,20000.0,147.7027,147.7555,147.6123,147.6877,20000.0
2015-02-11 10:40:00,195.96,196.16,195.61,195.67,18300.0,147.7103,147.861,147.4465,147.4917,18300.0
2015-02-11 10:50:00,195.65,195.78,195.6,195.66,20100.0,147.4766,147.5746,147.4389,147.4841,20100.0
2015-02-11 11:00:00,195.68,196.15,195.68,196.08,10700.0,147.4992,147.8535,147.4992,147.8007,10700.0
2015-02-11 11:10:00,196.09,196.24,196.03,196.17,15300.0,147.8083,147.9213,147.763,147.8686,15300.0
2015-02-11 11:20:00,196.17,196.29,196.07,196.11,19000.0,147.8686,147.959,147.7932,147.8233,19000.0
2015-02-11 11:30:00,196.11,196.12,195.9,196.0,19400.0,147.8233,147.8309,147.665,147.7404,19400.0
2015-02-11 11:40:00,196.0,196.11,195.88,196.02,11900.0,147.7404,147.8233,147.65,147.7555,11900.0
2015-02-11 11:50:00,196.04,196.23,196.0,196.19,10300.0,147.7706,147.9138,147.7404,147.8836,10300.0
2015-02-11 12:00:00,196.13,196.22,196.03,196.07,14800.0,147.8384,147.9063,147.763,147.7932,14800.0
2015-02-11 12:10:00,195.9,195.93,195.63,195.87,9400.0,147.665,147.6877,147.4615,147.6424,9400.0
2015-02-11 12:20:00,195.86,196.05,195.74,195.82,6800.0,147.6349,147.7781,147.5444,147.6047,6800.0
2015-02-11 12:30:00,195.79,196.21,195.78,196.18,27600.0,147.5821,147.8987,147.5746,147.8761,27600.0
2015-02-11 12:40:00,196.17,196.17,195.68,195.75,15100.0,147.8686,147.8686,147.4992,147.552,15100.0
2015-02-11 12:50:00,195.73,195.81,195.54,195.65,13600.0,147.5369,147.5972,147.3937,147.4766,13600.0
2015-02-11 13:00:00,195.65,195.77,195.5,195.56,13300.0,147.4766,147.5671,147.3635,147.4088,13300.0
2015-02-11 13:10:00,195.57,195.64,195.1,195.16,11600.0,147.4163,147.4691,147.062,147.1073,11600.0
2015-02-11 13:20:00,195.12,195.46,195.0,195.45,13700.0,147.0771,147.3334,146.9866,147.3258,13700.0
2015-02-11 13:30:00,195.47,195.63,195.37,195.63,19300.0,147.3409,147.4615,147.2655,147.4615,19300.0
2015-02-11 13:40:00,195.58,195.79,195.56,195.75,15200.0,147.4238,147.5821,147.4088,147.552,15200.0
2015-02-11 13:50:00,195.73,196.28,195.63,196.18,14900.0,147.5369,147.9515,147.4615,147.8761,14900.0
2015-02-11 14:00:00,196.16,196.41,196.06,196.41,17400.0,147.861,148.0495,147.7857,148.0495,17400.0
2015-02-11 14:10:00,196.37,196.4,196.03,196.16,33300.0,148.0193,148.0419,147.763,147.861,33300.0
2015-02-11 14:20:00,196.18,196.25,195.84,195.96,18200.0,147.8761,147.9289,147.6198,147.7103,18200.0
2015-02-11 14:30:00,195.98,196.47,195.89,196.44,27500.0,147.7253,148.0947,147.6575,148.0721,27500.0
2015-02-11 14:40:00,196.45,196.54,196.33,196.46,21900.0,148.0796,148.1475,147.9892,148.0872,21900.0
2015-02-11 14:50:00,196.48,196.71,196.44,196.46,39100.0,148.1022,148.2756,148.0721,148.0872,39100.0
2015-02-11 15:00:00,196.44,196.67,196.43,196.58,20000.0,148.0721,148.2455,148.0645,148.1776,20000.0
2015-02-11 15:10:00,196.57,196.75,196.48,196.66,28600.0,148.1701,148.3058,148.1022,148.2379,28600.0
2015-02-11 15:20:00,196.65,197.18,196.61,196.76,54200.0,148.2304,148.6299,148.2002,148.3133,54200.0
2015-02-11 15:30:00,196.77,196.88,196.37,196.54,22900.0,148.3208,148.4037,148.0193,148.1475,22900.0
2015-02-11 15:40:00,196.54,196.76,196.08,196.19,41000.0,148.1475,148.3133,147.8007,147.8836,41000.0
2015-02-11 15:50:00,196.19,196.39,196.01,196.34,68000.0,147.8836,148.0344,147.748,147.9967,68000.0
2015-02-12 09:30:00,196.71,197.9,196.39,197.33,54600.0,148.2756,149.1726,148.0344,148.7429,54600.0
2015-02-12 09:40:00,197.33,197.75,197.19,197.45,18700.0,148.7429,149.0595,148.6374,148.8334,18700.0
2015-02-12 09:50:00,197.44,197.67,197.4,197.46,25500.0,148.8259,148.9992,148.7957,148.8409,25500.0
2015-02-12 10:00:00,197.54,197.85,197.3,197.79,20200.0,148.9012,149.1349,148.7203,149.0897,20200.0
2015-02-12 10:10:00,197.77,198.21,197.64,198.07,37300.0,149.0746,149.4063,148.9766,149.3007,37300.0
2015-02-12 10:20:00,198.09,198.23,197.91,197.96,25700.0,149.3158,149.4213,149.1801,149.2178,25700.0
2015-02-12 10:30:00,197.98,198.18,197.83,198.04,28400.0,149.2329,149.3837,149.1198,149.2781,28400.0
2015-02-12 10:40:00,198.06,198.09,197.74,197.74,19600.0,149.2932,149.3158,149.052,149.052,19600.0
2015-02-12 10:50:00,197.76,197.81,197.46,197.58,22300.0,149.0671,149.1048,148.8409,148.9314,22300.0
2015-02-12 11:00:00,197.57,197.78,197.42,197.72,19800.0,148.9239,149.0821,148.8108,149.0369,19800.0
2015-02-12 11:10:00,197.72,197.94,197.62,197.65,14000.0,149.0369,149.2028,148.9615,148.9842,14000.0
2015-02-12 11:20:00,197.65,197.85,197.63,197.84,20000.0,148.9842,149.1349,148.9691,149.1274,20000.0
2015-02-12 11:30:00,197.84,198.0,197.79,197.84,16200.0,149.1274,149.248,149.0897,149.1274,16200.0
2015-02-12 11:40:00,197.81,197.81,197.55,197.7,15100.0,149.1048,149.1048,148.9088,149.0218,15100.0
2015-02-12 11:50:00,197.71,197.82,197.54,197.59,16600.0,149.0294,149.1123,148.9012,148.9389,16600.0
2015-02-12 12:00:00,197.56,197.92,197.56,197.85,14700.0,148.9163,149.1877,148.9163,149.1349,14700.0
2015-02-12 12:10:00,197.83,197.92,197.77,197.87,14200.0,149.1198,149.1877,149.0746,149.15,14200.0
2015-02-12 12:20:00,197.86,197.93,197.76,197.84,14900.0,149.1425,149.1952,149.0671,149.1274,14900.0
2015-02-12 12:30:00,197.85,197.99,197.76,197.84,13100.0,149.1349,149.2404,149.0671,149.1274,13100.0
2015-02-12 12:40:00,197.86,198.03,197.83,197.91,20100.0,149.1425,149.2706,149.1198,149.1801,20100.0
2015-02-12 12:50:00,197.89,197.94,197.74,197.91,14000.0,149.1651,149.2028,149.052,149.1801,14000.0
2015-02-12 13:00:00,197.89,198.03,197.85,197.97,15000.0,149.1651,149.2706,149.1349,149.2254,15000.0
2015-02-12 13:10:00,197.95,198.0,197.86,198.0,6400.0,149.2103,149.248,149.1425,149.248,6400.0
2015-02-12 13:20:00,197.97,198.19,197.91,198.03,22600.0,149.2254,149.3912,149.1801,149.2706,22600.0
2015-02-12 13:30:00,198.03,198.1,197.84,197.86,24900.0,149.2706,149.3234,149.1274,149.1425,24900.0
2015-02-12 13:40:00,197.9,197.96,197.74,197.84,43100.0,149.1726,149.2178,149.052,149.1274,43100.0
2015-02-12 13:50:00,197.82,197.94,197.76,197.84,15500.0,149.1123,149.2028,149.0671,149.1274,15500.0
2015-02-12 14:00:00,197.83,197.98,197.75,197.93,23700.0,149.1198,149.2329,149.0595,149.1952,23700.0
2015-02-12 14:10:00,197.93,197.96,197.76,197.81,17900.0,149.1952,149.2178,149.0671,149.1048,17900.0
2015-02-12 14:20:00,197.84,197.97,197.76,197.83,11500.0,149.1274,149.2254,149.0671,149.1198,11500.0
2015-02-12 14:30:00,197.81,197.87,197.76,197.8,23200.0,149.1048,149.15,149.0671,149.0972,23200.0
2015-02-12 14:40:00,197.81,197.91,197.7,197.88,18200.0,149.1048,149.1801,149.0218,149.1575,18200.0
2015-02-12 14:50:00,197.88,197.94,197.68,197.7,12600.0,149.1575,149.2028,149.0068,149.0218,12600.0
2015-02-12 15:00:00,197.68,197.7,197.6,197.61,36300.0,149.0068,149.0218,148.9465,148.954,36300.0
2015-02-12 15:10:00,197.6,197.61,197.5,197.6,21700.0,148.9465,148.954,148.8711,148.9465,21700.0
2015-02-12 15:20:00,197.6,197.72,197.57,197.6,17800.0,148.9465,149.0369,148.9239,148.9465,17800.0
2015-02-12 15:30:00,197.61,197.65,197.34,197.53,34000.0,148.954,148.9842,148.7505,148.8937,34000.0
2015-02-12 15:40:00,197.56,197.78,197.49,197.63,46100.0,148.9163,149.0821,148.8636,148.9691,46100.0
2015-02-12 15:50:00,197.65,197.69,197.34,197.49,71200.0,148.9842,149.0143,148.7505,148.8636,71200.0
2015-02-13 09:30:00,197.29,197.73,196.58,197.14,47300.0,148.7128,149.0445,148.1776,148.5997,47300.0
2015-02-13 09:40:00,196.98,197.37,196.85,197.0,32900.0,148.4791,148.7731,148.3811,148.4942,32900.0
2015-02-13 09:50:00,197.0,197.68,196.86,197.37,29800.0,148.4942,149.0068,148.3887,148.7731,29800.0
2015-02-13 10:00:00,197.28,197.33,197.0,197.1,27400.0,148.7053,148.7429,148.4942,148.5696,27400.0
2015-02-13 10:10:00,197.05,197.8,196.45,197.67,46700.0,148.5319,149.0972,148.0796,148.9992,46700.0
2015-02-13 10:20:00,197.66,198.39,197.6,198.23,31400.0,148.9917,149.542,148.9465,149.4213,31400.0
2015-02-13 10:30:00,198.24,198.32,197.97,198.05,22300.0,149.4289,149.4892,149.2254,149.2857,22300.0
2015-02-13 10:40:00,198.05,198.05,197.56,197.77,23000.0,149.2857,149.2857,148.9163,149.0746,23000.0
2015-02-13 10:50:00,197.78,198.18,197.69,197.69,26400.0,149.0821,149.3837,149.0143,149.0143,26400.0
2015-02-13 11:00:00,197.71,197.95,197.71,197.8,18900.0,149.0294,149.2103,149.0294,149.0972,18900.0
2015-02-13 11:10:00,197.76,197.82,197.55,197.59,18600.0,149.0671,149.1123,148.9088,148.9389,18600.0
2015-02-13 11:20:00,197.6,197.63,197.35,197.38,23300.0,148.9465,148.9691,148.758,148.7806,23300.0
2015-02-13 11:30:00,197.4,197.5,197.39,197.42,18100.0,148.7957,148.8711,148.7882,148.8108,18100.0
2015-02-13 11:40:00,197.42,197.89,197.41,197.85,13800.0,148.8108,149.1651,148.8033,149.1349,13800.0
2015-02-13 11:50:00,197.9,197.9,197.7,197.85,15500.0,149.1726,149.1726,149.0218,149.1349,15500.0
2015-02-13 12:00:00,197.82,197.84,197.65,197.72,8100.0,149.1123,149.1274,148.9842,149.0369,8100.0
2015-02-13 12:10:00,197.75,197.84,197.63,197.65,7000.0,149.0595,149.1274,148.9691,148.9842,7000.0
2015-02-13 12:20:00,197.6,197.64,197.37,197.46,16800.0,148.9465,148.9766,148.7731,148.8409,16800.0
2015-02-13 12:30:00,197.43,197.5,197.34,197.4,6700.0,148.8183,148.8711,148.7505,148.7957,6700.0
2015-02-13 12:40:00,197.4,197.43,197.27,197.32,13200.0,148.7957,148.8183,148.6977,148.7354,13200.0
2015-02-13 12:50:00,197.3,197.43,197.3,197.35,7000.0,148.7203,148.8183,148.7203,148.758,7000.0
2015-02-13 13:00:00,197.34,197.53,197.24,197.29,11300.0,148.7505,148.8937,148.6751,148.7128,11300.0
2015-02-13 13:10:00,197.34,197.41,197.17,197.28,7500.0,148.7505,148.8033,148.6223,148.7053,7500.0
2015-02-13 13:20:00,197.28,197.28,196.87,196.92,10200.0,148.7053,148.7053,148.3962,148.4339,10200.0
2015-02-13 13:30:00,196.9,196.95,196.6,196.8,15700.0,148.4188,148.4565,148.1927,148.3434,15700.0
2015-02-13 13:40:00,196.8,196.82,196.62,196.67,13900.0,148.3434,148.3585,148.2078,148.2455,13900.0
2015-02-13 13:50:00,196.72,196.94,196.71,196.73,21700.0,148.2831,148.449,148.2756,148.2907,21700.0
2015-02-13 14:00:00,196.73,196.87,196.5,196.5,13700.0,148.2907,148.3962,148.1173,148.1173,13700.0
2015-02-13 14:10:00,196.5,196.75,196.45,196.7,24700.0,148.1173,148.3058,148.0796,148.2681,24700.0
2015-02-13 14:20:00,196.73,197.05,196.73,196.94,12800.0,148.2907,148.5319,148.2907,148.449,12800.0
2015-02-13 14:30:00,196.9,196.9,196.32,196.32,19900.0,148.4188,148.4188,147.9816,147.9816,19900.0
2015-02-13 14:40:00,196.35,196.94,196.31,196.79,20600.0,148.0042,148.449,147.9741,148.3359,20600.0
2015-02-13 14:50:00,196.74,196.84,196.6,196.81,15700.0,148.2982,148.3736,148.1927,148.351,15700.0
2015-02-13 15:00:00,196.81,196.87,196.58,196.63,29800.0,148.351,148.3962,148.1776,148.2153,29800.0
2015-02-13 15:10:00,196.62,196.77,196.44,196.49,64200.0,148.2078,148.3208,148.0721,148.1098,64200.0
2015-02-13 15:20:00,196.52,196.6,196.39,196.44,48500.0,148.1324,148.1927,148.0344,148.0721,48500.0
2015-02-13 15:30:00,196.45,196.58,196.19,196.33,50200.0,148.0796,148.1776,147.8836,147.9892,50200.0
2015-02-13 15:40:00,196.34,196.88,196.33,196.88,43700.0,147.9967,148.4037,147.9892,148.4037,43700.0
2015-02-13 15:50:00,196.92,197.06,196.75,196.94,70100.0,148.4339,148.5394,148.3058,148.449,70100.0
2015-02-17 09:30:00,196.53,196.91,195.77,195.94,52100.0,148.1399,148.4264,147.5671,147.6952,52100.0
2015-02-17 09:40:00,196.37,196.68,196.07,196.52,21700.0,148.0193,148.253,147.7932,148.1324,21700.0
2015-02-17 09:50:00,196.52,196.89,196.52,196.86,9400.0,148.1324,148.4113,148.1324,148.3887,9400.0
2015-02-17 10:00:00,196.92,197.23,196.74,197.11,14600.0,148.4339,148.6676,148.2982,148.5771,14600.0
2015-02-17 10:10:00,197.14,197.33,196.95,197.12,14200.0,148.5997,148.7429,148.4565,148.5847,14200.0
2015-02-17 10:20:00,197.09,197.14,196.78,197.0,19600.0,148.562,148.5997,148.3284,148.4942,19600.0
2015-02-17 10:30:00,197.01,197.14,196.75,196.75,18100.0,148.5017,148.5997,148.3058,148.3058,18100.0
2015-02-17 10:40:00,196.73,196.88,196.71,196.88,25600.0,148.2907,148.4037,148.2756,148.4037,25600.0
2015-02-17 10:50:00,196.86,196.87,196.71,196.81,26300.0,148.3887,148.3962,148.2756,148.351,26300.0
2015-02-17 11:00:00,196.8,197.2,196.8,197.19,22700.0,148.3434,148.645,148.3434,148.6374,22700.0
2015-02-17 11:10:00,197.21,197.29,197.04,197.04,17800.0,148.6525,148.7128,148.5244,148.5244,17800.0
2015-02-17 11:20:00,197.06,197.52,197.04,197.52,18800.0,148.5394,148.8862,148.5244,148.8862,18800.0
2015-02-17 11:30:00,197.48,197.73,197.39,197.69,15300.0,148.856,149.0445,148.7882,149.0143,15300.0
2015-02-17 11:40:00,197.69,197.85,197.66,197.84,13900.0,149.0143,149.1349,148.9917,149.1274,13900.0
2015-02-17 11:50:00,197.85,197.88,197.5,197.5,14000.0,149.1349,149.1575,148.8711,148.8711,14000.0
2015-02-17 12:00:00,197.54,197.63,197.43,197.54,7000.0,148.9012,148.9691,148.8183,148.9012,7000.0
2015-02-17 12:10:00,197.57,197.61,197.38,197.59,6200.0,148.9239,148.954,148.7806,148.9389,6200.0
2015-02-17 12:20:00,197.59,197.6,197.42,197.48,8200.0,148.9389,148.9465,148.8108,148.856,8200.0
2015-02-17 12:30:00,197.49,197.82,197.49,197.81,10800.0,148.8636,149.1123,148.8636,149.1048,10800.0
2015-02-17 12:40:00,197.78,197.84,197.55,197.79,10100.0,149.0821,149.1274,148.9088,149.0897,10100.0
2015-02-17 12:50:00,197.8,197.87,197.65,197.87,7900.0,149.0972,149.15,148.9842,149.15,7900.0
2015-02-17 13:00:00,197.89,198.0,197.73,197.78,22900.0,149.1651,149.248,149.0445,149.0821,22900.0
2015-02-17 13:10:00,197.8,197.92,197.7,197.91,7200.0,149.0972,149.1877,149.0218,149.1801,7200.0
2015-02-17 13:20:00,197.91,198.16,197.91,198.16,11400.0,149.1801,149.3686,149.1801,149.3686,11400.0
2015-02-17 13:30:00,198.16,198.3,198.13,198.22,12300.0,149.3686,149.4741,149.346,149.4138,12300.0
2015-02-17 13:40:00,198.21,198.29,198.18,198.28,9100.0,149.4063,149.4666,149.3837,149.459,9100.0
2015-02-17 13:50:00,198.22,198.26,197.92,197.98,6200.0,149.4138,149.444,149.1877,149.2329,6200.0
2015-02-17 14:00:00,197.98,198.05,197.81,197.99,11700.0,149.2329,149.2857,149.1048,149.2404,11700.0
2015-02-17 14:10:00,198.07,198.11,197.77,197.77,6600.0,149.3007,149.3309,149.0746,149.0746,6600.0
2015-02-17 14:20:00,197.78,197.83,197.73,197.79,13700.0,149.0821,149.1198,149.0445,149.0897,13700.0
2015-02-17 14:30:00,197.78,197.88,197.69,197.73,10000.0,149.0821,149.1575,149.0143,149.0445,10000.0
2015-02-17 14:40:00,197.73,197.8,197.61,197.71,12800.0,149.0445,149.0972,148.954,149.0294,12800.0
2015-02-17 14:50:00,197.7,197.71,197.4,197.42,21800.0,149.0218,149.0294,148.7957,148.8108,21800.0
2015-02-17 15:00:00,197.4,197.53,197.4,197.51,12800.0,148.7957,148.8937,148.7957,148.8786,12800.0
2015-02-17 15:10:00,197.5,197.63,197.49,197.54,11400.0,148.8711,148.9691,148.8636,148.9012,11400.0
2015-02-17 15:20:00,197.53,197.66,197.44,197.51,16400.0,148.8937,148.9917,148.8259,148.8786,16400.0
2015-02-17 15:30:00,197.53,197.53,197.27,197.4,30900.0,148.8937,148.8937,148.6977,148.7957,30900.0
2015-02-17 15:40:00,197.39,197.45,197.18,197.27,31300.0,148.7882,148.8334,148.6299,148.6977,31300.0
2015-02-17 15:50:00,197.28,197.56,197.16,197.52,72000.0,148.7053,148.9163,148.6148,148.8862,72000.0
2015-02-18 09:30:00,197.57,197.98,196.95,197.68,61000.0,148.9239,149.2329,148.4565,149.0068,61000.0
2015-02-18 09:40:00,197.77,197.77,197.17,197.51,19100.0,149.0746,149.0746,148.6223,148.8786,19100.0
2015-02-18 09:50:00,197.74,197.78,197.37,197.4,14300.0,149.052,149.0821,148.7731,148.7957,14300.0
2015-02-18 10:00:00,197.45,197.72,197.35,197.62,19700.0,148.8334,149.0369,148.758,148.9615,19700.0
2015-02-18 10:10:00,197.67,197.67,197.03,197.06,24200.0,148.9992,148.9992,148.5168,148.5394,24200.0
2015-02-18 10:20:00,197.0,197.21,196.97,197.04,10900.0,148.4942,148.6525,148.4716,148.5244,10900.0
2015-02-18 10:30:00,197.01,197.44,197.01,197.43,7500.0,148.5017,148.8259,148.5017,148.8183,7500.0
2015-02-18 10:40:00,197.5,197.5,197.19,197.19,28900.0,148.8711,148.8711,148.6374,148.6374,28900.0
2015-02-18 10:50:00,197.17,197.26,196.99,197.07,16900.0,148.6223,148.6902,148.4867,148.547,16900.0
2015-02-18 11:00:00,197.13,197.17,196.99,196.99,11200.0,148.5922,148.6223,148.4867,148.4867,11200.0
2015-02-18 11:10:00,197.01,197.29,196.97,197.28,10600.0,148.5017,148.7128,148.4716,148.7053,10600.0
2015-02-18 11:20:00,197.26,197.47,197.16,197.47,19800.0,148.6902,148.8485,148.6148,148.8485,19800.0
2015-02-18 11:30:00,197.47,197.52,197.4,197.5,15400.0,148.8485,148.8862,148.7957,148.8711,15400.0
2015-02-18 11:40:00,197.51,197.58,197.4,197.42,12000.0,148.8786,148.9314,148.7957,148.8108,12000.0
2015-02-18 11:50:00,197.41,197.49,197.3,197.3,9500.0,148.8033,148.8636,148.7203,148.7203,9500.0
2015-02-18 12:00:00,197.3,197.39,197.18,197.29,9500.0,148.7203,148.7882,148.6299,148.7128,9500.0
2015-02-18 12:10:00,197.29,197.32,197.16,197.3,7900.0,148.7128,148.7354,148.6148,148.7203,7900.0
2015-02-18 12:20:00,197.3,197.3,197.04,197.16,9800.0,148.7203,148.7203,148.5244,148.6148,9800.0
2015-02-18 12:30:00,197.13,197.34,197.11,197.28,14000.0,148.5922,148.7505,148.5771,148.7053,14000.0
2015-02-18 12:40:00,197.23,197.29,197.06,197.09,26200.0,148.6676,148.7128,148.5394,148.562,26200.0
2015-02-18 12:50:00,197.1,197.11,196.97,197.11,9000.0,148.5696,148.5771,148.4716,148.5771,9000.0
2015-02-18 13:00:00,197.07,197.22,197.07,197.2,30600.0,148.547,148.66,148.547,148.645,30600.0
2015-02-18 13:10:00,197.2,197.45,197.2,197.33,21400.0,148.645,148.8334,148.645,148.7429,21400.0
2015-02-18 13:20:00,197.32,197.33,197.09,197.19,10600.0,148.7354,148.7429,148.562,148.6374,10600.0
2015-02-18 13:30:00,197.2,197.34,197.18,197.34,12200.0,148.645,148.7505,148.6299,148.7505,12200.0
2015-02-18 13:40:00,197.34,197.48,197.32,197.32,8600.0,148.7505,148.856,148.7354,148.7354,8600.0
2015-02-18 13:50:00,197.33,197.45,197.24,197.26,6600.0,148.7429,148.8334,148.6751,148.6902,6600.0
2015-02-18 14:00:00,197.37,198.02,197.35,197.89,18200.0,148.7731,149.2631,148.758,149.1651,18200.0
2015-02-18 14:10:00,197.89,198.14,197.89,197.93,10200.0,149.1651,149.3535,149.1651,149.1952,10200.0
2015-02-18 14:20:00,197.93,198.0,197.52,197.63,14600.0,149.1952,149.248,148.8862,148.9691,14600.0
2015-02-18 14:30:00,197.7,197.86,197.68,197.76,9200.0,149.0218,149.1425,149.0068,149.0671,9200.0
2015-02-18 14:40:00,197.74,197.99,197.73,197.95,11800.0,149.052,149.2404,149.0445,149.2103,11800.0
2015-02-18 14:50:00,197.92,198.08,197.91,197.95,13100.0,149.1877,149.3083,149.1801,149.2103,13100.0
2015-02-18 15:00:00,197.99,198.46,197.99,198.45,11900.0,149.2404,149.5947,149.2404,149.5872,11900.0
2015-02-18 15:10:00,198.45,198.49,198.27,198.49,11600.0,149.5872,149.6173,149.4515,149.6173,11600.0
2015-02-18 15:20:00,198.48,198.53,198.22,198.33,18900.0,149.6098,149.6475,149.4138,149.4967,18900.0
2015-02-18 15:30:00,198.32,198.41,198.18,198.22,21900.0,149.4892,149.557,149.3837,149.4138,21900.0
2015-02-18 15:40:00,198.22,198.35,198.13,198.33,25800.0,149.4138,149.5118,149.346,149.4967,25800.0
2015-02-18 15:50:00,198.33,198.58,198.28,198.56,45900.0,149.4967,149.6852,149.459,149.6701,45900.0
2015-02-19 09:30:00,198.56,199.71,197.97,199.71,80200.0,149.6701,150.5369,149.2254,150.5369,80200.0
2015-02-19 09:40:00,199.67,199.74,199.17,199.43,16700.0,150.5068,150.5596,150.1299,150.3259,16700.0
2015-02-19 09:50:00,199.43,199.69,199.34,199.69,12200.0,150.3259,150.5219,150.258,150.5219,12200.0
2015-02-19 10:00:00,199.64,199.85,199.36,199.85,53800.0,150.4842,150.6425,150.2731,150.6425,53800.0
2015-02-19 10:10:00,199.81,200.29,199.72,200.18,118500.0,150.6123,150.9741,150.5445,150.8912,118500.0
2015-02-19 10:20:00,200.17,200.45,200.03,200.39,49800.0,150.8837,151.0947,150.7781,151.0495,49800.0
2015-02-19 10:30:00,200.39,200.63,200.38,200.55,39400.0,151.0495,151.2304,151.042,151.1701,39400.0
2015-02-19 10:40:00,200.55,200.82,200.49,200.57,31600.0,151.1701,151.3736,151.1249,151.1852,31600.0
2015-02-19 10:50:00,200.5,200.84,200.5,200.82,15800.0,151.1324,151.3887,151.1324,151.3736,15800.0
2015-02-19 11:00:00,200.78,200.82,200.47,200.5,38900.0,151.3435,151.3736,151.1098,151.1324,38900.0
2015-02-19 11:10:00,200.48,200.81,200.47,200.78,17300.0,151.1173,151.3661,151.1098,151.3435,17300.0
2015-02-19 11:20:00,200.77,200.98,200.71,200.98,20500.0,151.3359,151.4942,151.2907,151.4942,20500.0
2015-02-19 11:30:00,200.95,201.03,200.67,201.01,42400.0,151.4716,151.5319,151.2606,151.5169,42400.0
2015-02-19 11:40:00,201.04,201.36,201.04,201.36,41600.0,151.5395,151.7807,151.5395,151.7807,41600.0
2015-02-19 11:50:00,201.38,201.5,201.31,201.31,45200.0,151.7957,151.8862,151.743,151.743,45200.0
2015-02-19 12:00:00,201.29,201.63,201.29,201.63,20800.0,151.7279,151.9842,151.7279,151.9842,20800.0
2015-02-19 12:10:00,201.6,201.66,201.36,201.41,12800.0,151.9616,152.0068,151.7807,151.8184,12800.0
2015-02-19 12:20:00,201.41,201.5,201.12,201.19,16500.0,151.8184,151.8862,151.5998,151.6525,16500.0
2015-02-19 12:30:00,201.19,201.28,200.79,201.07,26600.0,151.6525,151.7204,151.351,151.5621,26600.0
2015-02-19 12:40:00,201.06,201.29,201.02,201.06,11200.0,151.5545,151.7279,151.5244,151.5545,11200.0
2015-02-19 12:50:00,201.1,201.13,200.73,201.06,14100.0,151.5847,151.6073,151.3058,151.5545,14100.0
2015-02-19 13:00:00,201.08,201.1,200.84,200.9,6600.0,151.5696,151.5847,151.3887,151.4339,6600.0
2015-02-19 13:10:00,200.9,200.9,200.67,200.77,15300.0,151.4339,151.4339,151.2606,151.3359,15300.0
2015-02-19 13:20:00,200.78,200.95,200.7,200.93,25400.0,151.3435,151.4716,151.2832,151.4565,25400.0
2015-02-19 13:30:00,200.92,201.34,200.83,201.34,28100.0,151.449,151.7656,151.3812,151.7656,28100.0
2015-02-19 13:40:00,201.35,201.46,201.29,201.34,23100.0,151.7731,151.8561,151.7279,151.7656,23100.0
2015-02-19 13:50:00,201.33,201.48,201.27,201.28,12500.0,151.7581,151.8711,151.7128,151.7204,12500.0
2015-02-19 14:00:00,201.28,201.41,201.23,201.31,7600.0,151.7204,151.8184,151.6827,151.743,7600.0
2015-02-19 14:10:00,201.28,201.31,200.96,201.06,12700.0,151.7204,151.743,151.4792,151.5545,12700.0
2015-02-19 14:20:00,200.99,201.06,200.84,200.97,16800.0,151.5018,151.5545,151.3887,151.4867,16800.0
2015-02-19 14:30:00,200.94,201.05,200.81,200.83,16100.0,151.4641,151.547,151.3661,151.3812,16100.0
2015-02-19 14:40:00,200.82,201.22,200.71,201.21,16500.0,151.3736,151.6751,151.2907,151.6676,16500.0
2015-02-19 14:50:00,201.2,201.2,200.86,200.98,21400.0,151.6601,151.6601,151.4038,151.4942,21400.0
2015-02-19 15:00:00,200.99,201.26,200.99,201.07,48700.0,151.5018,151.7053,151.5018,151.5621,48700.0
2015-02-19 15:10:00,201.08,201.3,201.07,201.24,19900.0,151.5696,151.7354,151.5621,151.6902,19900.0
2015-02-19 15:20:00,201.24,201.3,201.1,201.23,29700.0,151.6902,151.7354,151.5847,151.6827,29700.0
2015-02-19 15:30:00,201.23,201.39,201.18,201.22,48300.0,151.6827,151.8033,151.645,151.6751,48300.0
2015-02-19 15:40:00,201.22,201.47,201.19,201.47,71500.0,151.6751,151.8636,151.6525,151.8636,71500.0
2015-02-19 15:50:00,201.44,201.74,201.36,201.7,120800.0,151.841,152.0671,151.7807,152.037,120800.0
2015-02-20 09:30:00,200.86,201.52,200.54,200.92,125500.0,151.4038,151.9013,151.1626,151.449,125500.0
2015-02-20 09:40:00,200.84,201.2,200.28,200.95,30800.0,151.3887,151.6601,150.9666,151.4716,30800.0
2015-02-20 09:50:00,200.88,201.32,200.67,200.86,26200.0,151.4189,151.7505,151.2606,151.4038,26200.0
2015-02-20 10:00:00,200.85,201.3,200.82,200.91,26200.0,151.3962,151.7354,151.3736,151.4415,26200.0
2015-02-20 10:10:00,200.92,200.93,200.61,200.66,12800.0,151.449,151.4565,151.2153,151.253,12800.0
2015-02-20 10:20:00,200.7,200.71,200.53,200.53,23100.0,151.2832,151.2907,151.155,151.155,23100.0
2015-02-20 10:30:00,200.51,201.58,200.46,201.56,51900.0,151.14,151.9465,151.1023,151.9314,51900.0
2015-02-20 10:40:00,201.64,201.83,201.5,201.51,24600.0,151.9917,152.1349,151.8862,151.8937,24600.0
2015-02-20 10:50:00,201.5,201.54,201.35,201.47,19200.0,151.8862,151.9164,151.7731,151.8636,19200.0
2015-02-20 11:00:00,201.47,201.63,201.29,201.41,23200.0,151.8636,151.9842,151.7279,151.8184,23200.0
2015-02-20 11:10:00,201.39,201.6,201.26,201.4,8900.0,151.8033,151.9616,151.7053,151.8108,8900.0
2015-02-20 11:20:00,201.41,201.69,201.38,201.46,24700.0,151.8184,152.0294,151.7957,151.8561,24700.0
2015-02-20 11:30:00,201.48,201.81,201.4,201.66,15900.0,151.8711,152.1199,151.8108,152.0068,15900.0
2015-02-20 11:40:00,201.73,202.0,201.7,201.89,31100.0,152.0596,152.2631,152.037,152.1802,31100.0
2015-02-20 11:50:00,201.86,201.95,201.71,201.78,12800.0,152.1576,152.2254,152.0445,152.0973,12800.0
2015-02-20 12:00:00,201.84,202.0,201.74,201.77,9800.0,152.1425,152.2631,152.0671,152.0897,9800.0
2015-02-20 12:10:00,201.76,202.15,201.76,202.15,19800.0,152.0822,152.3762,152.0822,152.3762,19800.0
2015-02-20 12:20:00,202.1,202.13,201.86,201.95,14600.0,152.3385,152.3611,152.1576,152.2254,14600.0
2015-02-20 12:30:00,201.98,202.6,201.86,202.18,22200.0,152.248,152.7154,152.1576,152.3988,22200.0
2015-02-20 12:40:00,202.15,202.54,202.11,202.32,7700.0,152.3762,152.6701,152.346,152.5043,7700.0
2015-02-20 12:50:00,202.35,202.55,202.31,202.48,7200.0,152.5269,152.6777,152.4968,152.6249,7200.0
2015-02-20 13:00:00,202.47,202.53,202.38,202.43,10900.0,152.6174,152.6626,152.5495,152.5872,10900.0
2015-02-20 13:10:00,202.45,202.68,202.37,202.59,12900.0,152.6023,152.7757,152.542,152.7078,12900.0
2015-02-20 13:20:00,202.55,202.82,202.51,202.79,24900.0,152.6777,152.8812,152.6475,152.8586,24900.0
2015-02-20 13:30:00,202.79,202.96,202.74,202.96,14400.0,152.8586,152.9867,152.8209,152.9867,14400.0
2015-02-20 13:40:00,202.97,203.18,202.91,203.15,18300.0,152.9943,153.1525,152.949,153.1299,18300.0
2015-02-20 13:50:00,203.1,203.33,203.04,203.32,18100.0,153.0922,153.2656,153.047,153.2581,18100.0
2015-02-20 14:00:00,203.26,203.49,203.15,203.44,16300.0,153.2129,153.3862,153.1299,153.3485,16300.0
2015-02-20 14:10:00,203.43,203.49,203.22,203.29,10100.0,153.341,153.3862,153.1827,153.2355,10100.0
2015-02-20 14:20:00,203.25,203.33,203.22,203.22,11600.0,153.2053,153.2656,153.1827,153.1827,11600.0
2015-02-20 14:30:00,203.21,203.41,203.16,203.29,20200.0,153.1752,153.3259,153.1375,153.2355,20200.0
2015-02-20 14:40:00,203.34,203.55,203.14,203.55,20400.0,153.2732,153.4314,153.1224,153.4314,20400.0
2015-02-20 14:50:00,203.56,203.61,203.28,203.49,15000.0,153.439,153.4767,153.2279,153.3862,15000.0
2015-02-20 15:00:00,203.53,203.74,203.53,203.71,15900.0,153.4164,153.5747,153.4164,153.5521,15900.0
2015-02-20 15:10:00,203.66,203.87,203.58,203.77,46700.0,153.5144,153.6727,153.4541,153.5973,46700.0
2015-02-20 15:20:00,203.82,203.85,203.68,203.75,29500.0,153.635,153.6576,153.5294,153.5822,29500.0
2015-02-20 15:30:00,203.79,203.92,203.63,203.91,37900.0,153.6124,153.7103,153.4917,153.7028,37900.0
2015-02-20 15:40:00,203.91,203.99,203.8,203.9,35300.0,153.7028,153.7631,153.6199,153.6953,35300.0
2015-02-20 15:50:00,203.92,204.0,203.73,203.99,102500.0,153.7103,153.7706,153.5671,153.7631,102500.0
2015-02-23 09:30:00,204.0,204.29,203.2,203.98,68900.0,153.7706,153.9892,153.1676,153.7556,68900.0
2015-02-23 09:40:00,203.81,204.42,203.62,203.94,19400.0,153.6274,154.0872,153.4842,153.7254,19400.0
2015-02-23 09:50:00,204.02,204.44,203.96,204.15,15800.0,153.7857,154.1023,153.7405,153.8837,15800.0
2015-02-23 10:00:00,204.2,204.23,203.89,204.21,33200.0,153.9214,153.944,153.6877,153.9289,33200.0
2015-02-23 10:10:00,204.19,204.4,204.01,204.33,27500.0,153.9139,154.0722,153.7782,154.0194,27500.0
2015-02-23 10:20:00,204.34,204.75,204.33,204.65,17800.0,154.0269,154.336,154.0194,154.2606,17800.0
2015-02-23 10:30:00,204.61,204.61,204.11,204.27,15300.0,154.2305,154.2305,153.8536,153.9742,15300.0
2015-02-23 10:40:00,204.22,204.78,204.21,204.76,21300.0,153.9365,154.3586,153.9289,154.3435,21300.0
2015-02-23 10:50:00,204.77,204.81,204.66,204.77,12900.0,154.3511,154.3812,154.2681,154.3511,12900.0
2015-02-23 11:00:00,204.77,204.85,204.62,204.65,22000.0,154.3511,154.4114,154.238,154.2606,22000.0
2015-02-23 11:10:00,204.6,204.64,204.52,204.6,20400.0,154.2229,154.2531,154.1626,154.2229,20400.0
2015-02-23 11:20:00,204.62,204.8,204.62,204.76,16100.0,154.238,154.3737,154.238,154.3435,16100.0
2015-02-23 11:30:00,204.69,204.84,204.61,204.75,12300.0,154.2908,154.4038,154.2305,154.336,12300.0
2015-02-23 11:40:00,204.75,204.94,204.74,204.94,11400.0,154.336,154.4792,154.3284,154.4792,11400.0
2015-02-23 11:50:00,204.86,204.94,204.76,204.76,10700.0,154.4189,154.4792,154.3435,154.3435,10700.0
2015-02-23 12:00:00,204.78,204.99,204.77,204.93,13500.0,154.3586,154.5169,154.3511,154.4717,13500.0
2015-02-23 12:10:00,204.91,205.12,204.88,205.04,49600.0,154.4566,154.6149,154.434,154.5546,49600.0
2015-02-23 12:20:00,204.99,205.02,204.9,204.94,30000.0,154.5169,154.5395,154.449,154.4792,30000.0
2015-02-23 12:30:00,204.88,205.09,204.88,204.94,16500.0,154.434,154.5923,154.434,154.4792,16500.0
2015-02-23 12:40:00,204.93,205.08,204.88,205.06,33500.0,154.4717,154.5847,154.434,154.5697,33500.0
2015-02-23 12:50:00,205.01,205.04,204.91,204.99,19100.0,154.532,154.5546,154.4566,154.5169,19100.0
2015-02-23 13:00:00,204.97,205.03,204.88,205.03,40700.0,154.5018,154.547,154.434,154.547,40700.0
2015-02-23 13:10:00,205.0,205.14,204.99,205.06,10800.0,154.5244,154.63,154.5169,154.5697,10800.0
2015-02-23 13:20:00,205.08,205.25,205.08,205.18,15800.0,154.5847,154.7129,154.5847,154.6601,15800.0
2015-02-23 13:30:00,205.16,205.22,205.03,205.15,72300.0,154.645,154.6903,154.547,154.6375,72300.0
2015-02-23 13:40:00,205.15,205.26,205.08,205.26,30800.0,154.6375,154.7204,154.5847,154.7204,30800.0
2015-02-23 13:50:00,205.3,205.31,205.17,205.22,12100.0,154.7506,154.7581,154.6526,154.6903,12100.0
2015-02-23 14:00:00,205.18,205.36,205.15,205.36,14100.0,154.6601,154.7958,154.6375,154.7958,14100.0
2015-02-23 14:10:00,205.35,205.35,205.22,205.31,17000.0,154.7882,154.7882,154.6903,154.7581,17000.0
2015-02-23 14:20:00,205.31,205.36,205.23,205.26,20300.0,154.7581,154.7958,154.6978,154.7204,20300.0
2015-02-23 14:30:00,205.25,205.33,205.22,205.27,13900.0,154.7129,154.7732,154.6903,154.7279,13900.0
2015-02-23 14:40:00,205.25,205.39,205.19,205.31,30500.0,154.7129,154.8184,154.6676,154.7581,30500.0
2015-02-23 14:50:00,205.31,205.33,205.24,205.31,32900.0,154.7581,154.7732,154.7053,154.7581,32900.0
2015-02-23 15:00:00,205.31,205.35,205.16,205.28,36400.0,154.7581,154.7882,154.645,154.7355,36400.0
2015-02-23 15:10:00,205.24,205.44,205.2,205.35,45800.0,154.7053,154.8561,154.6752,154.7882,45800.0
2015-02-23 15:20:00,205.38,205.4,205.19,205.31,30200.0,154.8109,154.8259,154.6676,154.7581,30200.0
2015-02-23 15:30:00,205.32,205.36,205.24,205.31,14100.0,154.7656,154.7958,154.7053,154.7581,14100.0
2015-02-23 15:40:00,205.31,205.66,205.3,205.45,31600.0,154.7581,155.0219,154.7506,154.8636,31600.0
2015-02-23 15:50:00,205.45,205.66,205.41,205.62,83100.0,154.8636,155.0219,154.8335,154.9918,83100.0
2015-02-24 09:30:00,205.51,205.94,204.95,205.79,62000.0,154.9089,155.233,154.4867,155.1199,62000.0
2015-02-24 09:40:00,205.81,206.0,205.43,205.48,27900.0,155.135,155.2782,154.8485,154.8862,27900.0
2015-02-24 09:50:00,205.43,205.43,205.23,205.29,9900.0,154.8485,154.8485,154.6978,154.743,9900.0
2015-02-24 10:00:00,205.24,205.34,204.82,205.04,26200.0,154.7053,154.7807,154.3887,154.5546,26200.0
2015-02-24 10:10:00,205.04,205.22,204.82,205.13,29000.0,154.5546,154.6903,154.3887,154.6224,29000.0
2015-02-24 10:20:00,205.09,205.9,205.08,205.74,14900.0,154.5923,155.2028,154.5847,155.0822,14900.0
2015-02-24 10:30:00,205.73,205.78,205.49,205.67,20600.0,155.0747,155.1124,154.8938,155.0295,20600.0
2015-02-24 10:40:00,205.65,205.92,205.63,205.77,14100.0,155.0144,155.2179,154.9993,155.1048,14100.0
2015-02-24 10:50:00,205.8,206.05,205.7,206.05,25400.0,155.1274,155.3159,155.0521,155.3159,25400.0
2015-02-24 11:00:00,206.01,206.2,205.92,205.92,16100.0,155.2857,155.429,155.2179,155.2179,16100.0
2015-02-24 11:10:00,205.93,206.0,205.79,205.9,19000.0,155.2254,155.2782,155.1199,155.2028,19000.0
2015-02-24 11:20:00,205.92,206.06,205.71,205.72,13100.0,155.2179,155.3234,155.0596,155.0671,13100.0
2015-02-24 11:30:00,205.68,205.88,205.64,205.8,18200.0,155.037,155.1877,155.0068,155.1274,18200.0
2015-02-24 11:40:00,205.77,205.88,205.74,205.88,14600.0,155.1048,155.1877,155.0822,155.1877,14600.0
2015-02-24 11:50:00,205.84,205.89,205.67,205.75,9800.0,155.1576,155.1953,155.0295,155.0898,9800.0
2015-02-24 12:00:00,205.67,205.68,205.55,205.66,35600.0,155.0295,155.037,154.939,155.0219,35600.0
2015-02-24 12:10:00,205.62,205.72,205.57,205.67,9800.0,154.9918,155.0671,154.9541,155.0295,9800.0
2015-02-24 12:20:00,205.65,205.73,205.58,205.7,11600.0,155.0144,155.0747,154.9616,155.0521,11600.0
2015-02-24 12:30:00,205.7,205.73,205.24,205.54,16000.0,155.0521,155.0747,154.7053,154.9315,16000.0
2015-02-24 12:40:00,205.52,205.84,205.47,205.62,24200.0,154.9164,155.1576,154.8787,154.9918,24200.0
2015-02-24 12:50:00,205.64,205.94,205.64,205.89,12300.0,155.0068,155.233,155.0068,155.1953,12300.0
2015-02-24 13:00:00,205.87,205.88,205.7,205.8,11300.0,155.1802,155.1877,155.0521,155.1274,11300.0
2015-02-24 13:10:00,205.81,205.88,205.73,205.8,14600.0,155.135,155.1877,155.0747,155.1274,14600.0
2015-02-24 13:20:00,205.81,205.87,205.68,205.81,10300.0,155.135,155.1802,155.037,155.135,10300.0
2015-02-24 13:30:00,205.81,206.13,205.73,205.94,17500.0,155.135,155.3762,155.0747,155.233,17500.0
2015-02-24 13:40:00,205.95,205.99,205.87,205.94,9200.0,155.2405,155.2707,155.1802,155.233,9200.0
2015-02-24 13:50:00,205.95,205.99,205.83,205.93,11000.0,155.2405,155.2707,155.1501,155.2254,11000.0
2015-02-24 14:00:00,205.92,205.99,205.69,205.76,13200.0,155.2179,155.2707,155.0445,155.0973,13200.0
2015-02-24 14:10:00,205.8,205.93,205.71,205.8,12900.0,155.1274,155.2254,155.0596,155.1274,12900.0
2015-02-24 14:20:00,205.8,206.0,205.8,205.84,8600.0,155.1274,155.2782,155.1274,155.1576,8600.0
2015-02-24 14:30:00,205.83,206.05,205.8,206.05,11800.0,155.1501,155.3159,155.1274,155.3159,11800.0
2015-02-24 14:40:00,206.04,206.12,205.96,206.01,16100.0,155.3084,155.3687,155.2481,155.2857,16100.0
2015-02-24 14:50:00,206.01,206.21,206.0,206.15,16800.0,155.2857,155.4365,155.2782,155.3913,16800.0
2015-02-24 15:00:00,206.13,206.2,206.05,206.11,15200.0,155.3762,155.429,155.3159,155.3611,15200.0
2015-02-24 15:10:00,206.1,206.27,206.02,206.27,14600.0,155.3536,155.4817,155.2933,155.4817,14600.0
2015-02-24 15:20:00,206.26,206.49,206.21,206.49,25900.0,155.4742,155.6476,155.4365,155.6476,25900.0
2015-02-24 15:30:00,206.45,206.63,206.37,206.63,35900.0,155.6174,155.7531,155.5571,155.7531,35900.0
2015-02-24 15:40:00,206.63,206.84,206.54,206.56,69800.0,155.7531,155.9114,155.6852,155.7003,69800.0
2015-02-24 15:50:00,206.59,206.93,206.47,206.69,117200.0,155.7229,155.9792,155.6325,155.7983,117200.0
2015-02-25 09:30:00,207.05,207.06,205.96,206.07,59800.0,156.0697,156.0772,155.2481,155.331,59800.0
2015-02-25 09:40:00,206.0,206.25,205.9,205.96,39900.0,155.2782,155.4666,155.2028,155.2481,39900.0
2015-02-25 09:50:00,205.99,206.32,205.95,206.05,101100.0,155.2707,155.5194,155.2405,155.3159,101100.0
2015-02-25 10:00:00,206.01,206.1,205.85,205.96,48700.0,155.2857,155.3536,155.1651,155.2481,48700.0
2015-02-25 10:10:00,205.94,205.94,205.49,205.55,40700.0,155.233,155.233,154.8938,154.939,40700.0
2015-02-25 10:20:00,205.53,205.85,205.49,205.69,34800.0,154.9239,155.1651,154.8938,155.0445,34800.0
2015-02-25 10:30:00,205.69,205.69,205.32,205.32,37200.0,155.0445,155.0445,154.7656,154.7656,37200.0
2015-02-25 10:40:00,205.31,205.4,205.19,205.36,23400.0,154.7581,154.8259,154.6676,154.7958,23400.0
2015-02-25 10:50:00,205.37,205.38,205.08,205.12,25500.0,154.8033,154.8109,154.5847,154.6149,25500.0
2015-02-25 11:00:00,205.14,205.23,205.08,205.08,27600.0,154.63,154.6978,154.5847,154.5847,27600.0
2015-02-25 11:10:00,205.09,205.09,204.5,204.53,37800.0,154.5923,154.5923,154.1475,154.1701,37800.0
2015-02-25 11:20:00,204.55,205.0,204.54,205.0,18400.0,154.1852,154.5244,154.1777,154.5244,18400.0
2015-02-25 11:30:00,205.02,205.14,204.92,204.99,33900.0,154.5395,154.63,154.4641,154.5169,33900.0
2015-02-25 11:40:00,205.06,205.11,204.96,205.0,25400.0,154.5697,154.6073,154.4943,154.5244,25400.0
2015-02-25 11:50:00,204.99,205.03,204.79,204.82,28600.0,154.5169,154.547,154.3661,154.3887,28600.0
2015-02-25 12:00:00,204.85,204.87,204.65,204.69,16000.0,154.4114,154.4264,154.2606,154.2908,16000.0
2015-02-25 12:10:00,204.68,204.68,204.51,204.61,17500.0,154.2832,154.2832,154.1551,154.2305,17500.0
2015-02-25 12:20:00,204.6,204.98,204.56,204.84,35400.0,154.2229,154.5093,154.1928,154.4038,35400.0
2015-02-25 12:30:00,204.87,205.03,204.84,204.95,15900.0,154.4264,154.547,154.4038,154.4867,15900.0
2015-02-25 12:40:00,204.9,205.04,204.81,204.97,15000.0,154.449,154.5546,154.3812,154.5018,15000.0
2015-02-25 12:50:00,204.97,205.02,204.95,205.0,24300.0,154.5018,154.5395,154.4867,154.5244,24300.0
2015-02-25 13:00:00,205.0,205.01,204.8,204.87,26800.0,154.5244,154.532,154.3737,154.4264,26800.0
2015-02-25 13:10:00,204.88,205.12,204.88,205.09,13700.0,154.434,154.6149,154.434,154.5923,13700.0
2015-02-25 13:20:00,205.06,205.12,205.02,205.1,16100.0,154.5697,154.6149,154.5395,154.5998,16100.0
2015-02-25 13:30:00,205.08,205.36,205.08,205.36,15400.0,154.5847,154.7958,154.5847,154.7958,15400.0
2015-02-25 13:40:00,205.31,205.34,205.12,205.12,9300.0,154.7581,154.7807,154.6149,154.6149,9300.0
2015-02-25 13:50:00,205.11,205.13,204.96,204.99,21400.0,154.6073,154.6224,154.4943,154.5169,21400.0
2015-02-25 14:00:00,204.99,205.02,204.91,204.96,30300.0,154.5169,154.5395,154.4566,154.4943,30300.0
2015-02-25 14:10:00,204.93,204.97,204.88,204.88,21500.0,154.4717,154.5018,154.434,154.434,21500.0
2015-02-25 14:20:00,204.88,204.98,204.84,204.89,41000.0,154.434,154.5093,154.4038,154.4415,41000.0
2015-02-25 14:30:00,204.9,205.05,204.58,204.59,30500.0,154.449,154.5621,154.2078,154.2154,30500.0
2015-02-25 14:40:00,204.6,204.77,204.51,204.76,27800.0,154.2229,154.3511,154.1551,154.3435,27800.0
2015-02-25 14:50:00,204.76,204.89,204.68,204.8,33700.0,154.3435,154.4415,154.2832,154.3737,33700.0
2015-02-25 15:00:00,204.79,204.94,204.69,204.83,22400.0,154.3661,154.4792,154.2908,154.3963,22400.0
2015-02-25 15:10:00,204.81,204.97,204.81,204.91,15800.0,154.3812,154.5018,154.3812,154.4566,15800.0
2015-02-25 15:20:00,204.91,204.91,204.69,204.7,28100.0,154.4566,154.4566,154.2908,154.2983,28100.0
2015-02-25 15:30:00,204.67,204.93,204.67,204.84,29200.0,154.2757,154.4717,154.2757,154.4038,29200.0
2015-02-25 15:40:00,204.84,205.0,204.84,204.91,74700.0,154.4038,154.5244,154.4038,154.4566,74700.0
2015-02-25 15:50:00,204.94,205.06,204.81,204.88,102700.0,154.4792,154.5697,154.3812,154.434,102700.0
2015-02-26 09:30:00,203.25,203.84,202.66,203.32,100700.0,154.3468,154.7948,153.8987,154.3999,100700.0
2015-02-26 09:40:00,203.5,203.5,202.52,202.8,25700.0,154.5366,154.5366,153.7924,154.005,25700.0
2015-02-26 09:50:00,202.94,202.97,202.38,202.5,14300.0,154.1113,154.1341,153.6861,153.7772,14300.0
2015-02-26 10:00:00,202.45,202.5,202.18,202.28,21700.0,153.7392,153.7772,153.5342,153.6102,21700.0
2015-02-26 10:10:00,202.3,202.43,202.15,202.41,18900.0,153.6253,153.7241,153.5114,153.7089,18900.0
2015-02-26 10:20:00,202.44,202.55,202.4,202.43,13400.0,153.7317,153.8152,153.7013,153.7241,13400.0
2015-02-26 10:30:00,202.49,202.94,202.4,202.86,19900.0,153.7696,154.1113,153.7013,154.0506,19900.0
2015-02-26 10:40:00,202.89,202.91,202.62,202.62,15700.0,154.0734,154.0886,153.8683,153.8683,15700.0
2015-02-26 10:50:00,202.62,202.62,202.4,202.4,11300.0,153.8683,153.8683,153.7013,153.7013,11300.0
2015-02-26 11:00:00,202.44,202.72,202.42,202.69,16300.0,153.7317,153.9443,153.7165,153.9215,16300.0
2015-02-26 11:10:00,202.66,202.72,202.57,202.72,11300.0,153.8987,153.9443,153.8304,153.9443,11300.0
2015-02-26 11:20:00,202.68,202.7,202.42,202.54,15300.0,153.9139,153.9291,153.7165,153.8076,15300.0
2015-02-26 11:30:00,202.55,202.75,202.5,202.65,10900.0,153.8152,153.9671,153.7772,153.8911,10900.0
2015-02-26 11:40:00,202.64,202.72,202.41,202.45,11400.0,153.8835,153.9443,153.7089,153.7392,11400.0
2015-02-26 11:50:00,202.42,202.47,202.17,202.18,22100.0,153.7165,153.7544,153.5266,153.5342,22100.0
2015-02-26 12:00:00,202.2,202.2,201.78,201.88,23700.0,153.5494,153.5494,153.2305,153.3064,23700.0
2015-02-26 12:10:00,201.91,201.98,201.8,201.8,17200.0,153.3292,153.3823,153.2456,153.2456,17200.0
2015-02-26 12:20:00,201.75,201.83,201.65,201.73,15200.0,153.2077,153.2684,153.1317,153.1925,15200.0
2015-02-26 12:30:00,201.76,201.87,201.7,201.8,11500.0,153.2153,153.2988,153.1697,153.2456,11500.0
2015-02-26 12:40:00,201.79,201.91,201.63,201.82,24900.0,153.238,153.3292,153.1165,153.2608,24900.0
2015-02-26 12:50:00,201.82,202.21,201.78,202.15,14000.0,153.2608,153.557,153.2305,153.5114,14000.0
2015-02-26 13:00:00,202.15,202.19,201.95,202.02,28200.0,153.5114,153.5418,153.3596,153.4127,28200.0
2015-02-26 13:10:00,202.06,202.17,201.99,202.01,12500.0,153.4431,153.5266,153.3899,153.4051,12500.0
2015-02-26 13:20:00,201.98,201.98,201.57,201.78,19700.0,153.3823,153.3823,153.071,153.2305,19700.0
2015-02-26 13:30:00,201.73,201.96,201.73,201.89,11100.0,153.1925,153.3671,153.1925,153.314,11100.0
2015-02-26 13:40:00,201.92,201.99,201.75,201.79,20000.0,153.3368,153.3899,153.2077,153.238,20000.0
2015-02-26 13:50:00,201.78,201.85,201.7,201.71,20100.0,153.2305,153.2836,153.1697,153.1773,20100.0
2015-02-26 14:00:00,201.72,201.76,201.45,201.49,23900.0,153.1849,153.2153,152.9799,153.0102,23900.0
2015-02-26 14:10:00,201.45,201.46,201.16,201.2,20600.0,152.9799,152.9874,152.7596,152.79,20600.0
2015-02-26 14:20:00,201.17,201.3,201.01,201.04,29500.0,152.7672,152.8659,152.6457,152.6685,29500.0
2015-02-26 14:30:00,201.03,201.3,201.03,201.05,25900.0,152.6609,152.8659,152.6609,152.6761,25900.0
2015-02-26 14:40:00,201.04,201.27,200.9,200.92,27200.0,152.6685,152.8432,152.5622,152.5774,27200.0
2015-02-26 14:50:00,200.92,201.09,200.61,200.61,65100.0,152.5774,152.7065,152.342,152.342,65100.0
2015-02-26 15:00:00,200.62,200.78,200.53,200.72,53500.0,152.3496,152.4711,152.2812,152.4255,53500.0
2015-02-26 15:10:00,200.68,201.3,200.67,201.29,34400.0,152.3951,152.8659,152.3875,152.8584,34400.0
2015-02-26 15:20:00,201.28,201.33,201.12,201.25,29700.0,152.8508,152.8887,152.7293,152.828,29700.0
2015-02-26 15:30:00,201.25,201.25,201.08,201.14,25400.0,152.828,152.828,152.6989,152.7444,25400.0
2015-02-26 15:40:00,201.17,201.35,201.17,201.35,25500.0,152.7672,152.9039,152.7672,152.9039,25500.0
2015-02-26 15:50:00,201.37,201.41,201.2,201.32,51700.0,152.9191,152.9495,152.79,152.8811,51700.0
2015-02-27 09:30:00,201.0,201.82,200.59,201.62,35200.0,152.6381,153.2608,152.3268,153.109,35200.0
2015-02-27 09:40:00,201.59,201.94,200.51,200.74,34200.0,153.0862,153.352,152.266,152.4407,34200.0
2015-02-27 09:50:00,200.73,200.89,200.56,200.67,25000.0,152.4331,152.5546,152.304,152.3875,25000.0
2015-02-27 10:00:00,200.61,200.89,200.55,200.77,47100.0,152.342,152.5546,152.2964,152.4635,47100.0
2015-02-27 10:10:00,200.72,201.32,200.72,201.2,27500.0,152.4255,152.8811,152.4255,152.79,27500.0
2015-02-27 10:20:00,201.2,201.93,201.18,201.75,34900.0,152.79,153.3444,152.7748,153.2077,34900.0
2015-02-27 10:30:00,201.67,201.87,201.35,201.35,32500.0,153.1469,153.2988,152.9039,152.9039,32500.0
2015-02-27 10:40:00,201.37,201.68,201.31,201.6,22800.0,152.9191,153.1545,152.8735,153.0938,22800.0
2015-02-27 10:50:00,201.56,201.56,201.24,201.25,23500.0,153.0634,153.0634,152.8204,152.828,23500.0
2015-02-27 11:00:00,201.25,201.28,200.97,201.0,31900.0,152.828,152.8508,152.6153,152.6381,31900.0
2015-02-27 11:10:00,200.95,201.13,200.79,201.07,15400.0,152.6002,152.7368,152.4787,152.6913,15400.0
2015-02-27 11:20:00,201.1,201.1,200.72,200.83,16800.0,152.7141,152.7141,152.4255,152.509,16800.0
2015-02-27 11:30:00,200.84,200.97,200.66,200.66,15100.0,152.5166,152.6153,152.3799,152.3799,15100.0
2015-02-27 11:40:00,200.67,200.95,200.63,200.74,18900.0,152.3875,152.6002,152.3572,152.4407,18900.0
2015-02-27 11:50:00,200.74,200.99,200.73,200.94,18700.0,152.4407,152.6305,152.4331,152.5926,18700.0
2015-02-27 12:00:00,200.98,201.18,200.94,201.07,8300.0,152.6229,152.7748,152.5926,152.6913,8300.0
2015-02-27 12:10:00,201.03,201.13,200.79,200.79,14300.0,152.6609,152.7368,152.4787,152.4787,14300.0
2015-02-27 12:20:00,200.74,201.19,200.74,201.1,9400.0,152.4407,152.7824,152.4407,152.7141,9400.0
2015-02-27 12:30:00,201.16,201.17,200.89,200.9,6200.0,152.7596,152.7672,152.5546,152.5622,6200.0
2015-02-27 12:40:00,200.95,200.95,200.73,200.74,6900.0,152.6002,152.6002,152.4331,152.4407,6900.0
2015-02-27 12:50:00,200.72,200.86,200.64,200.74,5900.0,152.4255,152.5318,152.3647,152.4407,5900.0
2015-02-27 13:00:00,200.67,200.9,200.62,200.89,7900.0,152.3875,152.5622,152.3496,152.5546,7900.0
2015-02-27 13:10:00,200.91,200.91,200.7,200.76,7300.0,152.5698,152.5698,152.4103,152.4559,7300.0
2015-02-27 13:20:00,200.8,200.87,200.69,200.83,7100.0,152.4862,152.5394,152.4027,152.509,7100.0
2015-02-27 13:30:00,200.83,200.92,200.74,200.86,10000.0,152.509,152.5774,152.4407,152.5318,10000.0
2015-02-27 13:40:00,200.86,201.0,200.83,200.93,10900.0,152.5318,152.6381,152.509,152.585,10900.0
2015-02-27 13:50:00,200.89,200.92,200.68,200.75,7800.0,152.5546,152.5774,152.3951,152.4483,7800.0
2015-02-27 14:00:00,200.75,200.93,200.75,200.79,6800.0,152.4483,152.585,152.4483,152.4787,6800.0
2015-02-27 14:10:00,200.77,200.96,200.75,200.8,8900.0,152.4635,152.6078,152.4483,152.4862,8900.0
2015-02-27 14:20:00,200.78,200.99,200.78,200.97,8700.0,152.4711,152.6305,152.4711,152.6153,8700.0
2015-02-27 14:30:00,200.98,201.0,200.57,200.68,19400.0,152.6229,152.6381,152.3116,152.3951,19400.0
2015-02-27 14:40:00,200.66,200.75,200.52,200.63,9500.0,152.3799,152.4483,152.2736,152.3572,9500.0
2015-02-27 14:50:00,200.64,200.71,200.48,200.7,12700.0,152.3647,152.4179,152.2432,152.4103,12700.0
2015-02-27 15:00:00,200.69,200.69,200.48,200.58,20000.0,152.4027,152.4027,152.2432,152.3192,20000.0
2015-02-27 15:10:00,200.58,200.66,200.45,200.62,26900.0,152.3192,152.3799,152.2205,152.3496,26900.0
2015-02-27 15:20:00,200.64,200.73,200.55,200.72,11400.0,152.3647,152.4331,152.2964,152.4255,11400.0
2015-02-27 15:30:00,200.72,200.72,200.29,200.3,26000.0,152.4255,152.4255,152.099,152.1066,26000.0
2015-02-27 15:40:00,200.36,200.41,200.16,200.35,43800.0,152.1521,152.1901,152.0002,152.1445,43800.0
2015-02-27 15:50:00,200.38,200.38,200.0,200.06,71200.0,152.1673,152.1673,151.8787,151.9243,71200.0
2015-03-02 09:30:00,200.67,202.1,200.28,201.95,48200.0,152.3875,153.4735,152.0914,153.3596,48200.0
2015-03-02 09:40:00,202.11,202.25,201.76,202.01,16400.0,153.4811,153.5874,153.2153,153.4051,16400.0
2015-03-02 09:50:00,202.07,202.63,202.07,202.45,13800.0,153.4507,153.8759,153.4507,153.7392,13800.0
2015-03-02 10:00:00,202.61,202.64,202.17,202.44,22500.0,153.8607,153.8835,153.5266,153.7317,22500.0
2015-03-02 10:10:00,202.55,202.83,202.37,202.55,32700.0,153.8152,154.0278,153.6785,153.8152,32700.0
2015-03-02 10:20:00,202.54,202.78,202.54,202.69,21100.0,153.8076,153.9898,153.8076,153.9215,21100.0
2015-03-02 10:30:00,202.77,202.81,202.43,202.56,11200.0,153.9823,154.0126,153.7241,153.8228,11200.0
2015-03-02 10:40:00,202.57,202.61,202.38,202.4,10800.0,153.8304,153.8607,153.6861,153.7013,10800.0
2015-03-02 10:50:00,202.43,202.96,202.37,202.91,29200.0,153.7241,154.1265,153.6785,154.0886,29200.0
2015-03-02 11:00:00,202.87,202.98,202.59,202.77,19200.0,154.0582,154.1417,153.8456,153.9823,19200.0
2015-03-02 11:10:00,202.77,202.85,202.63,202.67,17800.0,153.9823,154.043,153.8759,153.9063,17800.0
2015-03-02 11:20:00,202.67,202.73,202.32,202.35,13300.0,153.9063,153.9519,153.6405,153.6633,13300.0
2015-03-02 11:30:00,202.38,202.72,202.35,202.6,16300.0,153.6861,153.9443,153.6633,153.8532,16300.0
2015-03-02 11:40:00,202.62,202.85,202.61,202.8,5700.0,153.8683,154.043,153.8607,154.005,5700.0
2015-03-02 11:50:00,202.83,202.94,202.8,202.87,8000.0,154.0278,154.1113,154.005,154.0582,8000.0
2015-03-02 12:00:00,202.82,202.99,202.74,202.92,8900.0,154.0202,154.1493,153.9595,154.0962,8900.0
2015-03-02 12:10:00,202.94,202.97,202.7,202.76,10800.0,154.1113,154.1341,153.9291,153.9747,10800.0
2015-03-02 12:20:00,202.69,202.73,202.54,202.63,7800.0,153.9215,153.9519,153.8076,153.8759,7800.0
2015-03-02 12:30:00,202.64,202.75,202.58,202.7,9300.0,153.8835,153.9671,153.838,153.9291,9300.0
2015-03-02 12:40:00,202.71,202.72,202.46,202.55,13100.0,153.9367,153.9443,153.7468,153.8152,13100.0
2015-03-02 12:50:00,202.56,202.79,202.55,202.66,11100.0,153.8228,153.9974,153.8152,153.8987,11100.0
2015-03-02 13:00:00,202.64,202.64,202.18,202.21,9900.0,153.8835,153.8835,153.5342,153.557,9900.0
2015-03-02 13:10:00,202.27,202.5,202.21,202.4,8500.0,153.6026,153.7772,153.557,153.7013,8500.0
2015-03-02 13:20:00,202.42,202.83,202.42,202.83,13300.0,153.7165,154.0278,153.7165,154.0278,13300.0
2015-03-02 13:30:00,202.84,203.0,202.81,202.99,13500.0,154.0354,154.1569,154.0126,154.1493,13500.0
2015-03-02 13:40:00,202.99,203.13,202.85,202.98,28000.0,154.1493,154.2556,154.043,154.1417,28000.0
2015-03-02 13:50:00,202.99,203.03,202.89,202.99,16600.0,154.1493,154.1797,154.0734,154.1493,16600.0
2015-03-02 14:00:00,202.97,202.97,202.79,202.81,14000.0,154.1341,154.1341,153.9974,154.0126,14000.0
2015-03-02 14:10:00,202.79,202.89,202.67,202.68,10800.0,153.9974,154.0734,153.9063,153.9139,10800.0
2015-03-02 14:20:00,202.72,202.75,202.63,202.66,11100.0,153.9443,153.9671,153.8759,153.8987,11100.0
2015-03-02 14:30:00,202.66,202.71,202.56,202.6,9000.0,153.8987,153.9367,153.8228,153.8532,9000.0
2015-03-02 14:40:00,202.55,202.71,202.54,202.67,7500.0,153.8152,153.9367,153.8076,153.9063,7500.0
2015-03-02 14:50:00,202.67,202.99,202.6,202.93,26000.0,153.9063,154.1493,153.8532,154.1038,26000.0
2015-03-02 15:00:00,202.93,203.02,202.91,202.95,18600.0,154.1038,154.1721,154.0886,154.1189,18600.0
2015-03-02 15:10:00,203.02,203.05,202.84,202.92,20500.0,154.1721,154.1949,154.0354,154.0962,20500.0
2015-03-02 15:20:00,202.94,202.94,202.7,202.74,18300.0,154.1113,154.1113,153.9291,153.9595,18300.0
2015-03-02 15:30:00,202.75,203.04,202.65,203.0,14600.0,153.9671,154.1873,153.8911,154.1569,14600.0
2015-03-02 15:40:00,203.02,203.09,202.92,203.07,45800.0,154.1721,154.2253,154.0962,154.2101,45800.0
2015-03-02 15:50:00,203.08,203.1,202.91,202.99,107200.0,154.2177,154.2329,154.0886,154.1493,107200.0
2015-03-03 09:30:00,202.45,202.45,201.12,201.74,56300.0,153.7392,153.7392,152.7293,153.2001,56300.0
2015-03-03 09:40:00,201.7,201.77,200.7,200.82,28800.0,153.1697,153.2229,152.4103,152.5014,28800.0
2015-03-03 09:50:00,200.81,201.01,200.34,200.38,29300.0,152.4938,152.6457,152.1369,152.1673,29300.0
2015-03-03 10:00:00,200.28,200.44,200.08,200.19,28600.0,152.0914,152.2129,151.9395,152.023,28600.0
2015-03-03 10:10:00,200.2,200.28,199.79,200.19,34500.0,152.0306,152.0914,151.7193,152.023,34500.0
2015-03-03 10:20:00,200.22,200.23,199.82,199.94,29400.0,152.0458,152.0534,151.742,151.8332,29400.0
2015-03-03 10:30:00,199.94,200.37,199.94,200.18,25000.0,151.8332,152.1597,151.8332,152.0154,25000.0
2015-03-03 10:40:00,200.22,200.41,200.2,200.36,17900.0,152.0458,152.1901,152.0306,152.1521,17900.0
2015-03-03 10:50:00,200.37,200.7,200.36,200.49,30200.0,152.1597,152.4103,152.1521,152.2508,30200.0
2015-03-03 11:00:00,200.45,200.45,199.92,200.01,19400.0,152.2205,152.2205,151.818,151.8863,19400.0
2015-03-03 11:10:00,200.04,200.37,200.04,200.37,14800.0,151.9091,152.1597,151.9091,152.1597,14800.0
2015-03-03 11:20:00,200.34,200.54,200.3,200.36,21000.0,152.1369,152.2888,152.1066,152.1521,21000.0
2015-03-03 11:30:00,200.31,200.31,199.88,200.09,23600.0,152.1141,152.1141,151.7876,151.9471,23600.0
2015-03-03 11:40:00,200.04,200.07,199.68,199.71,21900.0,151.9091,151.9319,151.6357,151.6585,21900.0
2015-03-03 11:50:00,199.66,199.96,199.66,199.76,22000.0,151.6205,151.8484,151.6205,151.6965,22000.0
2015-03-03 12:00:00,199.75,199.81,199.43,199.69,18900.0,151.6889,151.7344,151.4459,151.6433,18900.0
2015-03-03 12:10:00,199.67,199.76,199.58,199.7,21700.0,151.6281,151.6965,151.5598,151.6509,21700.0
2015-03-03 12:20:00,199.65,199.76,199.45,199.59,18400.0,151.6129,151.6965,151.4611,151.5674,18400.0
2015-03-03 12:30:00,199.59,199.82,199.52,199.82,8200.0,151.5674,151.742,151.5142,151.742,8200.0
2015-03-03 12:40:00,199.85,199.85,199.62,199.79,12100.0,151.7648,151.7648,151.5902,151.7193,12100.0
2015-03-03 12:50:00,199.82,200.1,199.82,200.1,9800.0,151.742,151.9547,151.742,151.9547,9800.0
2015-03-03 13:00:00,200.13,200.22,200.03,200.03,6400.0,151.9775,152.0458,151.9015,151.9015,6400.0
2015-03-03 13:10:00,200.03,200.06,199.75,199.79,9000.0,151.9015,151.9243,151.6889,151.7193,9000.0
2015-03-03 13:20:00,199.77,200.02,199.75,200.02,11000.0,151.7041,151.8939,151.6889,151.8939,11000.0
2015-03-03 13:30:00,200.04,200.27,200.04,200.19,12300.0,151.9091,152.0838,151.9091,152.023,12300.0
2015-03-03 13:40:00,200.19,200.19,199.94,200.01,7100.0,152.023,152.023,151.8332,151.8863,7100.0
2015-03-03 13:50:00,200.02,200.02,199.89,199.99,11000.0,151.8939,151.8939,151.7952,151.8711,11000.0
2015-03-03 14:00:00,200.03,200.08,199.9,200.08,12100.0,151.9015,151.9395,151.8028,151.9395,12100.0
2015-03-03 14:10:00,200.1,200.3,200.1,200.12,12000.0,151.9547,152.1066,151.9547,151.9699,12000.0
2015-03-03 14:20:00,200.12,200.15,200.04,200.12,16900.0,151.9699,151.9926,151.9091,151.9699,16900.0
2015-03-03 14:30:00,200.13,200.13,199.83,199.85,12200.0,151.9775,151.9775,151.7496,151.7648,12200.0
2015-03-03 14:40:00,199.83,199.92,199.72,199.83,13000.0,151.7496,151.818,151.6661,151.7496,13000.0
2015-03-03 14:50:00,199.82,199.88,199.65,199.69,17100.0,151.742,151.7876,151.6129,151.6433,17100.0
2015-03-03 15:00:00,199.71,199.85,199.64,199.77,21700.0,151.6585,151.7648,151.6054,151.7041,21700.0
2015-03-03 15:10:00,199.78,199.87,199.7,199.81,18800.0,151.7117,151.78,151.6509,151.7344,18800.0
2015-03-03 15:20:00,199.78,200.15,199.78,200.03,21800.0,151.7117,151.9926,151.7117,151.9015,21800.0
2015-03-03 15:30:00,200.01,200.19,199.88,199.92,23800.0,151.8863,152.023,151.7876,151.818,23800.0
2015-03-03 15:40:00,199.91,200.12,199.68,200.07,68500.0,151.8104,151.9699,151.6357,151.9319,68500.0
2015-03-03 15:50:00,200.04,200.05,199.87,199.97,64800.0,151.9091,151.9167,151.78,151.856,64800.0
2015-03-04 09:30:00,199.7,199.89,198.78,199.42,46900.0,151.6509,151.7952,150.9523,151.4383,46900.0
2015-03-04 09:40:00,199.32,199.38,198.97,199.11,22500.0,151.3623,151.4079,151.0966,151.2029,22500.0
2015-03-04 09:50:00,199.19,199.52,198.79,199.52,13100.0,151.2636,151.5142,150.9599,151.5142,13100.0
2015-03-04 10:00:00,199.52,199.8,199.33,199.54,28500.0,151.5142,151.7269,151.3699,151.5294,28500.0
2015-03-04 10:10:00,199.45,199.57,199.15,199.57,14200.0,151.4611,151.5522,151.2332,151.5522,14200.0
2015-03-04 10:20:00,199.53,199.63,199.25,199.61,18300.0,151.5218,151.5978,151.3092,151.5826,18300.0
2015-03-04 10:30:00,199.56,199.94,199.48,199.85,12300.0,151.5446,151.8332,151.4838,151.7648,12300.0
2015-03-04 10:40:00,199.88,200.08,199.7,199.74,23900.0,151.7876,151.9395,151.6509,151.6813,23900.0
2015-03-04 10:50:00,199.7,199.86,199.58,199.73,7700.0,151.6509,151.7724,151.5598,151.6737,7700.0
2015-03-04 11:00:00,199.7,199.84,199.59,199.82,14000.0,151.6509,151.7572,151.5674,151.742,14000.0
2015-03-04 11:10:00,199.85,200.04,199.74,200.04,12200.0,151.7648,151.9091,151.6813,151.9091,12200.0
2015-03-04 11:20:00,199.97,199.97,199.76,199.83,6500.0,151.856,151.856,151.6965,151.7496,6500.0
2015-03-04 11:30:00,199.76,199.89,199.73,199.76,16200.0,151.6965,151.7952,151.6737,151.6965,16200.0
2015-03-04 11:40:00,199.75,199.78,199.6,199.76,8900.0,151.6889,151.7117,151.575,151.6965,8900.0
2015-03-04 11:50:00,199.69,199.73,199.55,199.61,6200.0,151.6433,151.6737,151.537,151.5826,6200.0
2015-03-04 12:00:00,199.61,199.66,199.33,199.42,10000.0,151.5826,151.6205,151.3699,151.4383,10000.0
2015-03-04 12:10:00,199.44,199.91,199.44,199.9,7300.0,151.4535,151.8104,151.4535,151.8028,7300.0
2015-03-04 12:20:00,199.91,199.98,199.8,199.84,7000.0,151.8104,151.8635,151.7269,151.7572,7000.0
2015-03-04 12:30:00,199.85,199.94,199.77,199.83,8300.0,151.7648,151.8332,151.7041,151.7496,8300.0
2015-03-04 12:40:00,199.84,199.99,199.83,199.98,7500.0,151.7572,151.8711,151.7496,151.8635,7500.0
2015-03-04 12:50:00,199.9,199.92,199.65,199.72,7200.0,151.8028,151.818,151.6129,151.6661,7200.0
2015-03-04 13:00:00,199.68,199.71,199.52,199.53,6300.0,151.6357,151.6585,151.5142,151.5218,6300.0
2015-03-04 13:10:00,199.47,199.8,199.41,199.76,14500.0,151.4763,151.7269,151.4307,151.6965,14500.0
2015-03-04 13:20:00,199.73,199.97,199.73,199.87,10000.0,151.6737,151.856,151.6737,151.78,10000.0
2015-03-04 13:30:00,199.85,199.89,199.77,199.77,8300.0,151.7648,151.7952,151.7041,151.7041,8300.0
2015-03-04 13:40:00,199.77,199.78,199.33,199.37,13200.0,151.7041,151.7117,151.3699,151.4003,13200.0
2015-03-04 13:50:00,199.35,199.4,199.06,199.11,10300.0,151.3851,151.4231,151.1649,151.2029,10300.0
2015-03-04 14:00:00,199.09,199.25,199.09,199.24,11100.0,151.1877,151.3092,151.1877,151.3016,11100.0
2015-03-04 14:10:00,199.21,199.24,198.98,199.05,8800.0,151.2788,151.3016,151.1042,151.1573,8800.0
2015-03-04 14:20:00,199.04,199.07,198.92,199.04,10100.0,151.1497,151.1725,151.0586,151.1497,10100.0
2015-03-04 14:30:00,199.03,199.08,198.86,199.0,15800.0,151.1421,151.1801,151.013,151.1193,15800.0
2015-03-04 14:40:00,199.01,199.44,199.01,199.37,11100.0,151.1269,151.4535,151.1269,151.4003,11100.0
2015-03-04 14:50:00,199.36,199.45,199.26,199.31,10100.0,151.3927,151.4611,151.3168,151.3548,10100.0
2015-03-04 15:00:00,199.36,199.38,199.0,199.12,15900.0,151.3927,151.4079,151.1193,151.2105,15900.0
2015-03-04 15:10:00,199.15,199.23,199.0,199.04,14000.0,151.2332,151.294,151.1193,151.1497,14000.0
2015-03-04 15:20:00,199.05,199.2,198.98,199.14,12500.0,151.1573,151.2712,151.1042,151.2257,12500.0
2015-03-04 15:30:00,199.14,199.27,199.1,199.16,17300.0,151.2257,151.3244,151.1953,151.2408,17300.0
2015-03-04 15:40:00,199.15,199.35,199.0,199.25,26300.0,151.2332,151.3851,151.1193,151.3092,26300.0
2015-03-04 15:50:00,199.24,199.28,198.91,198.98,44100.0,151.3016,151.332,151.051,151.1042,44100.0
2015-03-05 09:30:00,199.37,199.63,198.97,199.29,43700.0,151.4003,151.5978,151.0966,151.3396,43700.0
2015-03-05 09:40:00,199.36,199.9,199.36,199.71,19300.0,151.3927,151.8028,151.3927,151.6585,19300.0
2015-03-05 09:50:00,199.71,200.03,199.71,199.97,17800.0,151.6585,151.9015,151.6585,151.856,17800.0
2015-03-05 10:00:00,199.88,199.93,199.5,199.6,8700.0,151.7876,151.8256,151.499,151.575,8700.0
2015-03-05 10:10:00,199.6,199.63,199.47,199.47,16300.0,151.575,151.5978,151.4763,151.4763,16300.0
2015-03-05 10:20:00,199.4,199.68,199.4,199.68,9000.0,151.4231,151.6357,151.4231,151.6357,9000.0
2015-03-05 10:30:00,199.7,199.88,199.62,199.77,12400.0,151.6509,151.7876,151.5902,151.7041,12400.0
2015-03-05 10:40:00,199.77,199.83,199.65,199.81,17500.0,151.7041,151.7496,151.6129,151.7344,17500.0
2015-03-05 10:50:00,199.81,199.98,199.71,199.74,14200.0,151.7344,151.8635,151.6585,151.6813,14200.0
2015-03-05 11:00:00,199.74,199.74,199.49,199.52,9800.0,151.6813,151.6813,151.4914,151.5142,9800.0
2015-03-05 11:10:00,199.5,199.54,199.21,199.26,10000.0,151.499,151.5294,151.2788,151.3168,10000.0
2015-03-05 11:20:00,199.2,199.35,199.11,199.17,14200.0,151.2712,151.3851,151.2029,151.2484,14200.0
2015-03-05 11:30:00,199.2,199.58,199.2,199.5,7800.0,151.2712,151.5598,151.2712,151.499,7800.0
2015-03-05 11:40:00,199.57,199.69,199.51,199.65,10700.0,151.5522,151.6433,151.5066,151.6129,10700.0
2015-03-05 11:50:00,199.69,199.83,199.62,199.78,13000.0,151.6433,151.7496,151.5902,151.7117,13000.0
2015-03-05 12:00:00,199.74,199.78,199.67,199.7,9400.0,151.6813,151.7117,151.6281,151.6509,9400.0
2015-03-05 12:10:00,199.71,199.74,199.43,199.51,8300.0,151.6585,151.6813,151.4459,151.5066,8300.0
2015-03-05 12:20:00,199.5,199.5,199.18,199.18,9100.0,151.499,151.499,151.256,151.256,9100.0
2015-03-05 12:30:00,199.13,199.16,199.03,199.1,5900.0,151.2181,151.2408,151.1421,151.1953,5900.0
2015-03-05 12:40:00,199.1,199.13,198.91,198.93,9700.0,151.1953,151.2181,151.051,151.0662,9700.0
2015-03-05 12:50:00,198.94,198.95,198.75,198.93,11600.0,151.0738,151.0814,150.9295,151.0662,11600.0
2015-03-05 13:00:00,198.94,199.15,198.88,199.08,7100.0,151.0738,151.2332,151.0282,151.1801,7100.0
2015-03-05 13:10:00,199.06,199.2,199.06,199.14,9600.0,151.1649,151.2712,151.1649,151.2257,9600.0
2015-03-05 13:20:00,199.09,199.18,198.88,199.14,10000.0,151.1877,151.256,151.0282,151.2257,10000.0
2015-03-05 13:30:00,199.13,199.16,199.0,199.14,4800.0,151.2181,151.2408,151.1193,151.2257,4800.0
2015-03-05 13:40:00,199.1,199.15,198.94,199.09,6000.0,151.1953,151.2332,151.0738,151.1877,6000.0
2015-03-05 13:50:00,199.09,199.14,198.94,199.04,11900.0,151.1877,151.2257,151.0738,151.1497,11900.0
2015-03-05 14:00:00,199.01,199.25,199.01,199.22,8500.0,151.1269,151.3092,151.1269,151.2864,8500.0
2015-03-05 14:10:00,199.22,199.23,199.06,199.15,6400.0,151.2864,151.294,151.1649,151.2332,6400.0
2015-03-05 14:20:00,199.15,199.25,199.09,199.09,10600.0,151.2332,151.3092,151.1877,151.1877,10600.0
2015-03-05 14:30:00,199.11,199.2,199.01,199.05,12800.0,151.2029,151.2712,151.1269,151.1573,12800.0
2015-03-05 14:40:00,199.03,199.33,199.02,199.31,13100.0,151.1421,151.3699,151.1345,151.3548,13100.0
2015-03-05 14:50:00,199.31,199.61,199.27,199.49,11300.0,151.3548,151.5826,151.3244,151.4914,11300.0
2015-03-05 15:00:00,199.47,199.5,199.04,199.08,11800.0,151.4763,151.499,151.1497,151.1801,11800.0
2015-03-05 15:10:00,199.07,199.32,199.03,199.24,10600.0,151.1725,151.3623,151.1421,151.3016,10600.0
2015-03-05 15:20:00,199.23,199.34,199.21,199.28,8700.0,151.294,151.3775,151.2788,151.332,8700.0
2015-03-05 15:30:00,199.26,199.37,199.04,199.31,15700.0,151.3168,151.4003,151.1497,151.3548,15700.0
2015-03-05 15:40:00,199.27,199.41,199.2,199.22,25300.0,151.3244,151.4307,151.2712,151.2864,25300.0
2015-03-05 15:50:00,199.24,199.45,199.05,199.12,84600.0,151.3016,151.4611,151.1573,151.2105,84600.0
2015-03-06 09:30:00,198.38,198.38,196.71,197.18,57100.0,150.6485,150.6485,149.3803,149.7372,57100.0
2015-03-06 09:40:00,197.18,197.83,196.96,197.76,16900.0,149.7372,150.2308,149.5702,150.1777,16900.0
2015-03-06 09:50:00,197.75,198.23,197.51,198.18,22900.0,150.1701,150.5346,149.9878,150.4966,22900.0
2015-03-06 10:00:00,198.17,198.3,198.01,198.15,14300.0,150.489,150.5878,150.3675,150.4739,14300.0
2015-03-06 10:10:00,198.15,198.36,197.97,198.25,19000.0,150.4739,150.6333,150.3372,150.5498,19000.0
2015-03-06 10:20:00,198.3,198.64,198.03,198.2,17300.0,150.5878,150.846,150.3827,150.5118,17300.0
2015-03-06 10:30:00,198.14,198.35,198.05,198.07,8500.0,150.4663,150.6257,150.3979,150.4131,8500.0
2015-03-06 10:40:00,198.07,198.16,197.91,198.02,16800.0,150.4131,150.4814,150.2916,150.3751,16800.0
2015-03-06 10:50:00,197.92,198.06,197.82,197.93,15500.0,150.2992,150.4055,150.2233,150.3068,15500.0
2015-03-06 11:00:00,197.88,198.01,197.6,197.6,14200.0,150.2688,150.3675,150.0562,150.0562,14200.0
2015-03-06 11:10:00,197.56,197.64,197.19,197.32,17700.0,150.0258,150.0866,149.7448,149.8436,17700.0
2015-03-06 11:20:00,197.35,197.42,197.17,197.19,13600.0,149.8663,149.9195,149.7296,149.7448,13600.0
2015-03-06 11:30:00,197.18,197.31,197.02,197.26,14400.0,149.7372,149.836,149.6157,149.798,14400.0
2015-03-06 11:40:00,197.28,197.28,197.05,197.17,11300.0,149.8132,149.8132,149.6385,149.7296,11300.0
2015-03-06 11:50:00,197.23,197.51,197.15,197.43,10900.0,149.7752,149.9878,149.7145,149.9271,10900.0
2015-03-06 12:00:00,197.39,197.73,197.39,197.67,7500.0,149.8967,150.1549,149.8967,150.1093,7500.0
2015-03-06 12:10:00,197.69,197.74,197.19,197.23,10100.0,150.1245,150.1625,149.7448,149.7752,10100.0
2015-03-06 12:20:00,197.29,197.29,196.95,197.01,10900.0,149.8208,149.8208,149.5626,149.6081,10900.0
2015-03-06 12:30:00,196.95,197.4,196.95,197.4,10900.0,149.5626,149.9043,149.5626,149.9043,10900.0
2015-03-06 12:40:00,197.45,197.68,197.43,197.58,15800.0,149.9423,150.1169,149.9271,150.041,15800.0
2015-03-06 12:50:00,197.56,197.67,197.17,197.25,9200.0,150.0258,150.1093,149.7296,149.7904,9200.0
2015-03-06 13:00:00,197.3,197.35,196.93,197.03,16500.0,149.8284,149.8663,149.5474,149.6233,16500.0
2015-03-06 13:10:00,197.09,197.35,197.0,197.25,12700.0,149.6689,149.8663,149.6006,149.7904,12700.0
2015-03-06 13:20:00,197.24,197.31,196.96,197.27,29700.0,149.7828,149.836,149.5702,149.8056,29700.0
2015-03-06 13:30:00,197.27,197.32,197.09,197.18,24400.0,149.8056,149.8436,149.6689,149.7372,24400.0
2015-03-06 13:40:00,197.2,197.3,197.1,197.24,10200.0,149.7524,149.8284,149.6765,149.7828,10200.0
2015-03-06 13:50:00,197.23,197.52,197.2,197.51,8900.0,149.7752,149.9954,149.7524,149.9878,8900.0
2015-03-06 14:00:00,197.51,197.7,197.46,197.65,15100.0,149.9878,150.1321,149.9499,150.0942,15100.0
2015-03-06 14:10:00,197.64,197.71,197.43,197.47,13000.0,150.0866,150.1397,149.9271,149.9575,13000.0
2015-03-06 14:20:00,197.43,197.44,197.07,197.27,18200.0,149.9271,149.9347,149.6537,149.8056,18200.0
2015-03-06 14:30:00,197.28,197.36,197.06,197.06,15200.0,149.8132,149.8739,149.6461,149.6461,15200.0
2015-03-06 14:40:00,197.05,197.25,196.99,197.25,10100.0,149.6385,149.7904,149.593,149.7904,10100.0
2015-03-06 14:50:00,197.26,197.39,197.17,197.31,27000.0,149.798,149.8967,149.7296,149.836,27000.0
2015-03-06 15:00:00,197.29,197.72,197.28,197.47,20600.0,149.8208,150.1473,149.8132,149.9575,20600.0
2015-03-06 15:10:00,197.5,197.5,197.28,197.45,15200.0,149.9802,149.9802,149.8132,149.9423,15200.0
2015-03-06 15:20:00,197.46,197.72,197.41,197.55,52400.0,149.9499,150.1473,149.9119,150.0182,52400.0
2015-03-06 15:30:00,197.58,197.7,197.36,197.37,41100.0,150.041,150.1321,149.8739,149.8815,41100.0
2015-03-06 15:40:00,197.35,197.65,197.32,197.52,83500.0,149.8663,150.0942,149.8436,149.9954,83500.0
2015-03-06 15:50:00,197.53,197.72,197.49,197.66,80100.0,150.003,150.1473,149.9727,150.1018,80100.0
2015-03-09 09:30:00,197.42,199.0,197.21,198.88,36000.0,149.9195,151.1193,149.76,151.0282,36000.0
2015-03-09 09:40:00,198.87,199.43,198.68,199.31,18500.0,151.0206,151.4459,150.8763,151.3548,18500.0
2015-03-09 09:50:00,199.3,199.36,198.84,198.97,11800.0,151.3472,151.3927,150.9978,151.0966,11800.0
2015-03-09 10:00:00,198.97,199.0,198.58,198.77,21500.0,151.0966,151.1193,150.8004,150.9447,21500.0
2015-03-09 10:10:00,198.8,199.1,198.71,199.03,17800.0,150.9675,151.1953,150.8991,151.1421,17800.0
2015-03-09 10:20:00,199.06,199.23,198.99,198.99,36300.0,151.1649,151.294,151.1117,151.1117,36300.0
2015-03-09 10:30:00,198.99,199.4,198.99,199.09,27500.0,151.1117,151.4231,151.1117,151.1877,27500.0
2015-03-09 10:40:00,199.06,199.38,199.0,199.22,13300.0,151.1649,151.4079,151.1193,151.2864,13300.0
2015-03-09 10:50:00,199.23,199.29,199.1,199.18,13800.0,151.294,151.3396,151.1953,151.256,13800.0
2015-03-09 11:00:00,199.21,199.55,199.21,199.45,25000.0,151.2788,151.537,151.2788,151.4611,25000.0
2015-03-09 11:10:00,199.42,199.57,199.34,199.52,11200.0,151.4383,151.5522,151.3775,151.5142,11200.0
2015-03-09 11:20:00,199.48,199.69,199.29,199.69,11900.0,151.4838,151.6433,151.3396,151.6433,11900.0
2015-03-09 11:30:00,199.66,199.73,199.5,199.5,7700.0,151.6205,151.6737,151.499,151.499,7700.0
2015-03-09 11:40:00,199.53,199.67,199.5,199.58,14000.0,151.5218,151.6281,151.499,151.5598,14000.0
2015-03-09 11:50:00,199.58,199.81,199.55,199.76,19500.0,151.5598,151.7344,151.537,151.6965,19500.0
2015-03-09 12:00:00,199.76,199.81,199.45,199.51,19400.0,151.6965,151.7344,151.4611,151.5066,19400.0
2015-03-09 12:10:00,199.52,199.59,199.27,199.31,7400.0,151.5142,151.5674,151.3244,151.3548,7400.0
2015-03-09 12:20:00,199.33,199.51,199.27,199.51,8100.0,151.3699,151.5066,151.3244,151.5066,8100.0
2015-03-09 12:30:00,199.47,199.54,199.38,199.44,6600.0,151.4763,151.5294,151.4079,151.4535,6600.0
2015-03-09 12:40:00,199.41,199.68,199.39,199.6,5600.0,151.4307,151.6357,151.4155,151.575,5600.0
2015-03-09 12:50:00,199.57,199.77,199.57,199.75,5000.0,151.5522,151.7041,151.5522,151.6889,5000.0
2015-03-09 13:00:00,199.77,199.86,199.74,199.84,7500.0,151.7041,151.7724,151.6813,151.7572,7500.0
2015-03-09 13:10:00,199.85,199.86,199.67,199.71,7900.0,151.7648,151.7724,151.6281,151.6585,7900.0
2015-03-09 13:20:00,199.73,199.99,199.72,199.99,15000.0,151.6737,151.8711,151.6661,151.8711,15000.0
2015-03-09 13:30:00,199.94,200.06,199.92,200.02,10900.0,151.8332,151.9243,151.818,151.8939,10900.0
2015-03-09 13:40:00,200.04,200.19,200.04,200.11,10100.0,151.9091,152.023,151.9091,151.9623,10100.0
2015-03-09 13:50:00,200.12,200.15,200.01,200.01,8100.0,151.9699,151.9926,151.8863,151.8863,8100.0
2015-03-09 14:00:00,200.07,200.19,200.04,200.1,8200.0,151.9319,152.023,151.9091,151.9547,8200.0
2015-03-09 14:10:00,200.04,200.04,199.94,199.94,8200.0,151.9091,151.9091,151.8332,151.8332,8200.0
2015-03-09 14:20:00,199.98,200.2,199.96,200.16,7600.0,151.8635,152.0306,151.8484,152.0002,7600.0
2015-03-09 14:30:00,200.21,200.26,200.08,200.17,10700.0,152.0382,152.0762,151.9395,152.0078,10700.0
2015-03-09 14:40:00,200.16,200.3,200.16,200.25,10300.0,152.0002,152.1066,152.0002,152.0686,10300.0
2015-03-09 14:50:00,200.24,200.49,200.2,200.46,18100.0,152.061,152.2508,152.0306,152.2281,18100.0
2015-03-09 15:00:00,200.4,200.41,200.13,200.28,14900.0,152.1825,152.1901,151.9775,152.0914,14900.0
2015-03-09 15:10:00,200.3,200.32,200.03,200.03,9600.0,152.1066,152.1217,151.9015,151.9015,9600.0
2015-03-09 15:20:00,200.0,200.06,199.9,199.96,13100.0,151.8787,151.9243,151.8028,151.8484,13100.0
2015-03-09 15:30:00,199.98,200.16,199.85,199.89,17100.0,151.8635,152.0002,151.7648,151.7952,17100.0
2015-03-09 15:40:00,199.91,200.05,199.85,200.0,27100.0,151.8104,151.9167,151.7648,151.8787,27100.0
2015-03-09 15:50:00,200.01,200.05,199.75,199.75,61900.0,151.8863,151.9167,151.6889,151.6889,61900.0
2015-03-10 09:30:00,198.41,198.98,197.84,198.44,36600.0,150.6713,151.1042,150.2384,150.6941,36600.0
2015-03-10 09:40:00,198.42,198.93,198.11,198.11,39900.0,150.6789,151.0662,150.4435,150.4435,39900.0
2015-03-10 09:50:00,198.11,198.52,197.86,198.47,30800.0,150.4435,150.7548,150.2536,150.7169,30800.0
2015-03-10 10:00:00,198.33,198.56,198.21,198.37,18600.0,150.6105,150.7852,150.5194,150.6409,18600.0
2015-03-10 10:10:00,198.37,198.38,197.97,198.24,14400.0,150.6409,150.6485,150.3372,150.5422,14400.0
2015-03-10 10:20:00,198.22,198.35,198.03,198.32,10400.0,150.527,150.6257,150.3827,150.603,10400.0
2015-03-10 10:30:00,198.29,198.29,197.82,198.01,9100.0,150.5802,150.5802,150.2233,150.3675,9100.0
2015-03-10 10:40:00,197.96,198.2,197.8,197.85,8900.0,150.3296,150.5118,150.2081,150.246,8900.0
2015-03-10 10:50:00,197.85,198.5,197.85,198.4,13400.0,150.246,150.7396,150.246,150.6637,13400.0
2015-03-10 11:00:00,198.4,198.82,198.4,198.64,18500.0,150.6637,150.9826,150.6637,150.846,18500.0
2015-03-10 11:10:00,198.65,198.7,198.54,198.7,15900.0,150.8536,150.8915,150.77,150.8915,15900.0
2015-03-10 11:20:00,198.7,198.73,198.44,198.44,11500.0,150.8915,150.9143,150.6941,150.6941,11500.0
2015-03-10 11:30:00,198.47,198.51,198.03,198.08,18800.0,150.7169,150.7472,150.3827,150.4207,18800.0
2015-03-10 11:40:00,198.08,198.13,197.69,197.84,14500.0,150.4207,150.4587,150.1245,150.2384,14500.0
2015-03-10 11:50:00,197.84,198.28,197.39,197.4,36200.0,150.2384,150.5726,149.8967,149.9043,36200.0
2015-03-10 12:00:00,197.38,197.69,197.31,197.69,14800.0,149.8891,150.1245,149.836,150.1245,14800.0
2015-03-10 12:10:00,197.75,197.87,197.64,197.67,9300.0,150.1701,150.2612,150.0866,150.1093,9300.0
2015-03-10 12:20:00,197.69,197.73,197.38,197.53,8500.0,150.1245,150.1549,149.8891,150.003,8500.0
2015-03-10 12:30:00,197.41,197.77,197.39,197.72,13000.0,149.9119,150.1853,149.8967,150.1473,13000.0
2015-03-10 12:40:00,197.77,197.95,197.6,197.65,14200.0,150.1853,150.322,150.0562,150.0942,14200.0
2015-03-10 12:50:00,197.62,198.0,197.51,197.86,9200.0,150.0714,150.3599,149.9878,150.2536,9200.0
2015-03-10 13:00:00,197.9,197.9,197.55,197.6,7200.0,150.284,150.284,150.0182,150.0562,7200.0
2015-03-10 13:10:00,197.51,197.75,197.5,197.73,8900.0,149.9878,150.1701,149.9802,150.1549,8900.0
2015-03-10 13:20:00,197.77,198.0,197.77,197.87,9500.0,150.1853,150.3599,150.1853,150.2612,9500.0
2015-03-10 13:30:00,197.83,197.96,197.77,197.89,11300.0,150.2308,150.3296,150.1853,150.2764,11300.0
2015-03-10 13:40:00,197.84,198.0,197.81,197.96,7100.0,150.2384,150.3599,150.2157,150.3296,7100.0
2015-03-10 13:50:00,198.0,198.12,197.99,198.09,16400.0,150.3599,150.4511,150.3524,150.4283,16400.0
2015-03-10 14:00:00,198.06,198.32,198.03,198.23,14500.0,150.4055,150.603,150.3827,150.5346,14500.0
2015-03-10 14:10:00,198.24,198.28,197.69,197.77,10500.0,150.5422,150.5726,150.1245,150.1853,10500.0
2015-03-10 14:20:00,197.74,197.87,197.71,197.86,17900.0,150.1625,150.2612,150.1397,150.2536,17900.0
2015-03-10 14:30:00,197.86,198.01,197.78,197.85,11500.0,150.2536,150.3675,150.1929,150.246,11500.0
2015-03-10 14:40:00,197.92,198.15,197.83,197.96,10700.0,150.2992,150.4739,150.2308,150.3296,10700.0
2015-03-10 14:50:00,197.86,197.95,197.7,197.76,11500.0,150.2536,150.322,150.1321,150.1777,11500.0
2015-03-10 15:00:00,197.73,197.93,197.59,197.93,16100.0,150.1549,150.3068,150.0486,150.3068,16100.0
2015-03-10 15:10:00,197.89,198.04,197.76,197.92,13300.0,150.2764,150.3903,150.1777,150.2992,13300.0
2015-03-10 15:20:00,197.94,198.03,197.7,197.73,20100.0,150.3144,150.3827,150.1321,150.1549,20100.0
2015-03-10 15:30:00,197.71,197.84,197.61,197.79,30300.0,150.1397,150.2384,150.0638,150.2005,30300.0
2015-03-10 15:40:00,197.82,197.91,197.66,197.84,35900.0,150.2233,150.2916,150.1018,150.2384,35900.0
2015-03-10 15:50:00,197.77,197.84,197.47,197.47,85500.0,150.1853,150.2384,149.9575,149.9575,85500.0
2015-03-11 09:30:00,197.94,198.05,197.26,197.51,49700.0,150.3144,150.3979,149.798,149.9878,49700.0
2015-03-11 09:40:00,197.54,198.02,197.45,197.92,17500.0,150.0106,150.3751,149.9423,150.2992,17500.0
2015-03-11 09:50:00,198.15,198.24,197.79,197.95,11100.0,150.4739,150.5422,150.2005,150.322,11100.0
2015-03-11 10:00:00,198.01,198.12,197.89,198.1,15600.0,150.3675,150.4511,150.2764,150.4359,15600.0
2015-03-11 10:10:00,198.1,198.41,198.01,198.2,22400.0,150.4359,150.6713,150.3675,150.5118,22400.0
2015-03-11 10:20:00,198.25,198.36,197.96,198.18,10500.0,150.5498,150.6333,150.3296,150.4966,10500.0
2015-03-11 10:30:00,198.16,198.27,197.77,197.97,10700.0,150.4814,150.565,150.1853,150.3372,10700.0
2015-03-11 10:40:00,197.85,197.95,197.69,197.85,25200.0,150.246,150.322,150.1245,150.246,25200.0
2015-03-11 10:50:00,197.82,197.98,197.72,197.9,19100.0,150.2233,150.3448,150.1473,150.284,19100.0
2015-03-11 11:00:00,197.86,197.93,197.51,197.53,13200.0,150.2536,150.3068,149.9878,150.003,13200.0
2015-03-11 11:10:00,197.64,197.91,197.6,197.79,10000.0,150.0866,150.2916,150.0562,150.2005,10000.0
2015-03-11 11:20:00,197.81,198.09,197.73,198.09,18000.0,150.2157,150.4283,150.1549,150.4283,18000.0
2015-03-11 11:30:00,198.12,198.19,197.82,197.87,7000.0,150.4511,150.5042,150.2233,150.2612,7000.0
2015-03-11 11:40:00,197.83,198.0,197.78,197.83,10300.0,150.2308,150.3599,150.1929,150.2308,10300.0
2015-03-11 11:50:00,197.85,197.96,197.73,197.83,5000.0,150.246,150.3296,150.1549,150.2308,5000.0
2015-03-11 12:00:00,197.82,197.88,197.6,197.64,11300.0,150.2233,150.2688,150.0562,150.0866,11300.0
2015-03-11 12:10:00,197.69,197.92,197.66,197.92,6300.0,150.1245,150.2992,150.1018,150.2992,6300.0
2015-03-11 12:20:00,197.84,197.89,197.62,197.82,21900.0,150.2384,150.2764,150.0714,150.2233,21900.0
2015-03-11 12:30:00,197.79,198.05,197.74,198.05,7200.0,150.2005,150.3979,150.1625,150.3979,7200.0
2015-03-11 12:40:00,198.03,198.03,197.7,197.72,16300.0,150.3827,150.3827,150.1321,150.1473,16300.0
2015-03-11 12:50:00,197.66,197.89,197.65,197.77,9900.0,150.1018,150.2764,150.0942,150.1853,9900.0
2015-03-11 13:00:00,197.79,197.83,197.62,197.72,15700.0,150.2005,150.2308,150.0714,150.1473,15700.0
2015-03-11 13:10:00,197.76,197.8,197.63,197.65,8500.0,150.1777,150.2081,150.079,150.0942,8500.0
2015-03-11 13:20:00,197.62,197.71,197.53,197.63,6900.0,150.0714,150.1397,150.003,150.079,6900.0
2015-03-11 13:30:00,197.61,197.62,197.38,197.54,15200.0,150.0638,150.0714,149.8891,150.0106,15200.0
2015-03-11 13:40:00,197.47,197.47,197.06,197.06,12100.0,149.9575,149.9575,149.6461,149.6461,12100.0
2015-03-11 13:50:00,197.14,197.42,197.08,197.27,10100.0,149.7069,149.9195,149.6613,149.8056,10100.0
2015-03-11 14:00:00,197.26,197.37,197.21,197.36,9700.0,149.798,149.8815,149.76,149.8739,9700.0
2015-03-11 14:10:00,197.31,197.5,197.13,197.4,8100.0,149.836,149.9802,149.6993,149.9043,8100.0
2015-03-11 14:20:00,197.44,197.51,197.27,197.42,14200.0,149.9347,149.9878,149.8056,149.9195,14200.0
2015-03-11 14:30:00,197.43,197.6,197.29,197.52,15700.0,149.9271,150.0562,149.8208,149.9954,15700.0
2015-03-11 14:40:00,197.46,197.53,197.31,197.44,10400.0,149.9499,150.003,149.836,149.9347,10400.0
2015-03-11 14:50:00,197.44,197.54,197.33,197.48,8400.0,149.9347,150.0106,149.8512,149.9651,8400.0
2015-03-11 15:00:00,197.47,197.53,197.24,197.24,20000.0,149.9575,150.003,149.7828,149.7828,20000.0
2015-03-11 15:10:00,197.31,197.47,197.2,197.4,20500.0,149.836,149.9575,149.7524,149.9043,20500.0
2015-03-11 15:20:00,197.42,197.43,197.18,197.31,20000.0,149.9195,149.9271,149.7372,149.836,20000.0
2015-03-11 15:30:00,197.3,197.31,196.91,197.03,33300.0,149.8284,149.836,149.5322,149.6233,33300.0
2015-03-11 15:40:00,197.07,197.21,197.0,197.13,42800.0,149.6537,149.76,149.6006,149.6993,42800.0
2015-03-11 15:50:00,197.03,197.44,197.03,197.15,67800.0,149.6233,149.9347,149.6233,149.7145,67800.0
2015-03-12 09:30:00,197.54,198.79,197.54,198.43,36400.0,150.0106,150.9599,150.0106,150.6865,36400.0
2015-03-12 09:40:00,198.5,198.9,198.46,198.86,14900.0,150.7396,151.0434,150.7093,151.013,14900.0
2015-03-12 09:50:00,198.87,198.9,198.42,198.82,17800.0,151.0206,151.0434,150.6789,150.9826,17800.0
2015-03-12 10:00:00,198.83,198.83,198.36,198.56,36800.0,150.9902,150.9902,150.6333,150.7852,36800.0
2015-03-12 10:10:00,198.55,198.59,198.26,198.35,26900.0,150.7776,150.808,150.5574,150.6257,26900.0
2015-03-12 10:20:00,198.34,198.8,198.26,198.49,61300.0,150.6181,150.9675,150.5574,150.732,61300.0
2015-03-12 10:30:00,198.52,198.58,198.15,198.39,18600.0,150.7548,150.8004,150.4739,150.6561,18600.0
2015-03-12 10:40:00,198.44,198.44,197.95,198.03,36900.0,150.6941,150.6941,150.322,150.3827,36900.0
2015-03-12 10:50:00,198.05,198.27,198.05,198.21,7000.0,150.3979,150.565,150.3979,150.5194,7000.0
2015-03-12 11:00:00,198.2,198.28,198.05,198.19,9400.0,150.5118,150.5726,150.3979,150.5042,9400.0
2015-03-12 11:10:00,198.13,198.45,198.13,198.41,18200.0,150.4587,150.7017,150.4587,150.6713,18200.0
2015-03-12 11:20:00,198.47,198.48,198.23,198.3,12800.0,150.7169,150.7245,150.5346,150.5878,12800.0
2015-03-12 11:30:00,198.31,198.4,198.28,198.32,9800.0,150.5954,150.6637,150.5726,150.603,9800.0
2015-03-12 11:40:00,198.28,198.3,198.04,198.04,9100.0,150.5726,150.5878,150.3903,150.3903,9100.0
2015-03-12 11:50:00,198.05,198.19,198.02,198.03,7200.0,150.3979,150.5042,150.3751,150.3827,7200.0
2015-03-12 12:00:00,198.07,198.07,197.84,197.88,10600.0,150.4131,150.4131,150.2384,150.2688,10600.0
2015-03-12 12:10:00,197.89,198.03,197.89,197.93,5600.0,150.2764,150.3827,150.2764,150.3068,5600.0
2015-03-12 12:20:00,197.96,197.99,197.82,197.99,5900.0,150.3296,150.3524,150.2233,150.3524,5900.0
2015-03-12 12:30:00,198.0,198.15,197.96,198.07,8000.0,150.3599,150.4739,150.3296,150.4131,8000.0
2015-03-12 12:40:00,198.06,198.08,197.89,197.95,8900.0,150.4055,150.4207,150.2764,150.322,8900.0
2015-03-12 12:50:00,197.97,198.09,197.9,198.07,7800.0,150.3372,150.4283,150.284,150.4131,7800.0
2015-03-12 13:00:00,198.08,198.25,198.01,198.25,6600.0,150.4207,150.5498,150.3675,150.5498,6600.0
2015-03-12 13:10:00,198.25,198.25,198.04,198.11,4600.0,150.5498,150.5498,150.3903,150.4435,4600.0
2015-03-12 13:20:00,198.06,198.1,197.93,197.99,12000.0,150.4055,150.4359,150.3068,150.3524,12000.0
2015-03-12 13:30:00,198.0,198.0,197.71,197.94,24900.0,150.3599,150.3599,150.1397,150.3144,24900.0
2015-03-12 13:40:00,197.92,198.03,197.67,197.94,17800.0,150.2992,150.3827,150.1093,150.3144,17800.0
2015-03-12 13:50:00,197.96,198.03,197.62,197.82,25100.0,150.3296,150.3827,150.0714,150.2233,25100.0
2015-03-12 14:00:00,197.91,198.16,197.82,198.05,12000.0,150.2916,150.4814,150.2233,150.3979,12000.0
2015-03-12 14:10:00,198.08,198.1,197.92,198.05,23200.0,150.4207,150.4359,150.2992,150.3979,23200.0
2015-03-12 14:20:00,198.01,198.09,197.96,198.05,18100.0,150.3675,150.4283,150.3296,150.3979,18100.0
2015-03-12 14:30:00,198.03,198.07,197.97,198.0,15500.0,150.3827,150.4131,150.3372,150.3599,15500.0
2015-03-12 14:40:00,197.96,198.08,197.86,198.0,27300.0,150.3296,150.4207,150.2536,150.3599,27300.0
2015-03-12 14:50:00,197.99,198.25,197.89,198.21,20600.0,150.3524,150.5498,150.2764,150.5194,20600.0
2015-03-12 15:00:00,198.24,198.57,198.13,198.57,24400.0,150.5422,150.7928,150.4587,150.7928,24400.0
2015-03-12 15:10:00,198.57,198.82,198.55,198.7,24700.0,150.7928,150.9826,150.7776,150.8915,24700.0
2015-03-12 15:20:00,198.7,198.75,198.61,198.66,14600.0,150.8915,150.9295,150.8232,150.8611,14600.0
2015-03-12 15:30:00,198.65,198.85,198.58,198.67,19000.0,150.8536,151.0054,150.8004,150.8687,19000.0
2015-03-12 15:40:00,198.68,198.95,198.68,198.95,26700.0,150.8763,151.0814,150.8763,151.0814,26700.0
2015-03-12 15:50:00,198.95,198.95,198.69,198.73,62100.0,151.0814,151.0814,150.8839,150.9143,62100.0
2015-03-13 09:30:00,197.97,198.5,197.01,198.41,42800.0,150.3372,150.7396,149.6081,150.6713,42800.0
2015-03-13 09:40:00,198.41,199.01,197.84,198.92,29200.0,150.6713,151.1269,150.2384,151.0586,29200.0
2015-03-13 09:50:00,198.74,198.91,198.49,198.53,18700.0,150.9219,151.051,150.732,150.7624,18700.0
2015-03-13 10:00:00,198.55,198.64,197.78,197.78,11400.0,150.7776,150.846,150.1929,150.1929,11400.0
2015-03-13 10:10:00,197.8,198.17,197.75,198.06,34000.0,150.2081,150.489,150.1701,150.4055,34000.0
2015-03-13 10:20:00,198.06,198.1,197.59,197.67,39300.0,150.4055,150.4359,150.0486,150.1093,39300.0
2015-03-13 10:30:00,197.71,198.01,197.66,198.01,30300.0,150.1397,150.3675,150.1018,150.3675,30300.0
2015-03-13 10:40:00,197.98,198.07,197.38,197.41,13600.0,150.3448,150.4131,149.8891,149.9119,13600.0
2015-03-13 10:50:00,197.39,197.43,196.7,196.7,21400.0,149.8967,149.9271,149.3727,149.3727,21400.0
2015-03-13 11:00:00,196.69,196.83,196.52,196.77,25300.0,149.3651,149.4715,149.236,149.4259,25300.0
2015-03-13 11:10:00,196.77,196.86,196.29,196.32,18000.0,149.4259,149.4942,149.0614,149.0842,18000.0
2015-03-13 11:20:00,196.29,196.35,195.63,195.65,34100.0,149.0614,149.1069,148.5602,148.5754,34100.0
2015-03-13 11:30:00,195.66,195.81,195.6,195.72,21600.0,148.583,148.6969,148.5374,148.6285,21600.0
2015-03-13 11:40:00,195.75,196.27,195.7,196.26,52600.0,148.6513,149.0462,148.6133,149.0386,52600.0
2015-03-13 11:50:00,196.28,196.68,196.22,196.68,22900.0,149.0538,149.3575,149.0082,149.3575,22900.0
2015-03-13 12:00:00,196.75,196.75,196.29,196.62,9300.0,149.4107,149.4107,149.0614,149.312,9300.0
2015-03-13 12:10:00,196.62,196.69,196.39,196.39,9500.0,149.312,149.3651,149.1373,149.1373,9500.0
2015-03-13 12:20:00,196.44,196.67,196.44,196.52,9400.0,149.1753,149.35,149.1753,149.236,9400.0
2015-03-13 12:30:00,196.59,197.02,196.59,196.95,11200.0,149.2892,149.6157,149.2892,149.5626,11200.0
2015-03-13 12:40:00,196.92,197.03,196.75,196.82,8200.0,149.5398,149.6233,149.4107,149.4639,8200.0
2015-03-13 12:50:00,196.81,197.0,196.72,196.96,8300.0,149.4563,149.6006,149.3879,149.5702,8300.0
2015-03-13 13:00:00,196.95,196.95,196.56,196.6,6200.0,149.5626,149.5626,149.2664,149.2968,6200.0
2015-03-13 13:10:00,196.62,196.66,196.19,196.27,9500.0,149.312,149.3424,148.9854,149.0462,9500.0
2015-03-13 13:20:00,196.26,196.28,195.81,195.88,13200.0,149.0386,149.0538,148.6969,148.75,13200.0
2015-03-13 13:30:00,195.88,196.19,195.78,196.19,11800.0,148.75,148.9854,148.6741,148.9854,11800.0
2015-03-13 13:40:00,196.25,196.59,196.25,196.5,9500.0,149.031,149.2892,149.031,149.2209,9500.0
2015-03-13 13:50:00,196.52,196.65,196.32,196.36,11500.0,149.236,149.3348,149.0842,149.1145,11500.0
2015-03-13 14:00:00,196.39,196.45,196.17,196.17,12900.0,149.1373,149.1829,148.9703,148.9703,12900.0
2015-03-13 14:10:00,196.25,196.31,196.05,196.19,20100.0,149.031,149.0766,148.8791,148.9854,20100.0
2015-03-13 14:20:00,196.14,196.33,196.06,196.14,23000.0,148.9475,149.0918,148.8867,148.9475,23000.0
2015-03-13 14:30:00,196.18,196.41,196.07,196.1,10800.0,148.9778,149.1525,148.8943,148.9171,10800.0
2015-03-13 14:40:00,196.07,196.24,195.88,196.12,19000.0,148.8943,149.0234,148.75,148.9323,19000.0
2015-03-13 14:50:00,196.15,196.33,196.06,196.31,13700.0,148.9551,149.0918,148.8867,149.0766,13700.0
2015-03-13 15:00:00,196.33,196.36,196.13,196.18,14600.0,149.0918,149.1145,148.9399,148.9778,14600.0
2015-03-13 15:10:00,196.18,196.45,196.13,196.43,12500.0,148.9778,149.1829,148.9399,149.1677,12500.0
2015-03-13 15:20:00,196.44,196.79,196.35,196.78,15400.0,149.1753,149.4411,149.1069,149.4335,15400.0
2015-03-13 15:30:00,196.79,196.84,196.44,196.65,20200.0,149.4411,149.479,149.1753,149.3348,20200.0
2015-03-13 15:40:00,196.68,197.09,196.68,197.02,43700.0,149.3575,149.6689,149.3575,149.6157,43700.0
2015-03-13 15:50:00,197.02,197.52,197.02,197.06,52000.0,149.6157,149.9954,149.6157,149.6461,52000.0
2015-03-16 09:30:00,198.22,200.0,198.1,199.99,30600.0,150.527,151.8787,150.4359,151.8711,30600.0
2015-03-16 09:40:00,199.88,200.36,199.81,200.15,31900.0,151.7876,152.1521,151.7344,151.9926,31900.0
2015-03-16 09:50:00,200.27,201.0,200.16,200.99,24400.0,152.0838,152.6381,152.0002,152.6305,24400.0
2015-03-16 10:00:00,200.89,201.2,200.72,200.76,32200.0,152.5546,152.79,152.4255,152.4559,32200.0
2015-03-16 10:10:00,200.78,201.12,200.61,201.12,20100.0,152.4711,152.7293,152.342,152.7293,20100.0
2015-03-16 10:20:00,201.04,201.14,200.64,200.67,7100.0,152.6685,152.7444,152.3647,152.3875,7100.0
2015-03-16 10:30:00,200.71,200.71,200.1,200.15,15400.0,152.4179,152.4179,151.9547,151.9926,15400.0
2015-03-16 10:40:00,200.2,200.45,200.17,200.38,13000.0,152.0306,152.2205,152.0078,152.1673,13000.0
2015-03-16 10:50:00,200.45,200.65,200.39,200.62,17900.0,152.2205,152.3723,152.1749,152.3496,17900.0
2015-03-16 11:00:00,200.67,200.97,200.64,200.88,21500.0,152.3875,152.6153,152.3647,152.547,21500.0
2015-03-16 11:10:00,200.82,201.06,200.77,200.83,29500.0,152.5014,152.6837,152.4635,152.509,29500.0
2015-03-16 11:20:00,200.82,201.3,200.76,201.19,28500.0,152.5014,152.8659,152.4559,152.7824,28500.0
2015-03-16 11:30:00,201.18,201.25,201.03,201.06,9900.0,152.7748,152.828,152.6609,152.6837,9900.0
2015-03-16 11:40:00,201.05,201.18,200.96,201.04,12400.0,152.6761,152.7748,152.6078,152.6685,12400.0
2015-03-16 11:50:00,201.06,201.13,200.91,201.06,14200.0,152.6837,152.7368,152.5698,152.6837,14200.0
2015-03-16 12:00:00,201.06,201.11,200.99,201.07,13600.0,152.6837,152.7217,152.6305,152.6913,13600.0
2015-03-16 12:10:00,201.07,201.1,200.79,200.83,12400.0,152.6913,152.7141,152.4787,152.509,12400.0
2015-03-16 12:20:00,200.77,200.92,200.61,200.88,15000.0,152.4635,152.5774,152.342,152.547,15000.0
2015-03-16 12:30:00,200.86,200.9,200.75,200.75,9400.0,152.5318,152.5622,152.4483,152.4483,9400.0
2015-03-16 12:40:00,200.77,200.87,200.67,200.74,6400.0,152.4635,152.5394,152.3875,152.4407,6400.0
2015-03-16 12:50:00,200.61,201.0,200.61,200.8,15800.0,152.342,152.6381,152.342,152.4862,15800.0
2015-03-16 13:00:00,200.86,200.86,200.53,200.61,16000.0,152.5318,152.5318,152.2812,152.342,16000.0
2015-03-16 13:10:00,200.65,200.95,200.55,200.93,4200.0,152.3723,152.6002,152.2964,152.585,4200.0
2015-03-16 13:20:00,200.9,201.1,200.9,201.03,10000.0,152.5622,152.7141,152.5622,152.6609,10000.0
2015-03-16 13:30:00,201.0,201.02,200.83,200.93,9600.0,152.6381,152.6533,152.509,152.585,9600.0
2015-03-16 13:40:00,200.94,201.08,200.89,201.0,9400.0,152.5926,152.6989,152.5546,152.6381,9400.0
2015-03-16 13:50:00,201.02,201.04,200.83,201.01,7100.0,152.6533,152.6685,152.509,152.6457,7100.0
2015-03-16 14:00:00,201.01,201.1,200.95,201.1,11900.0,152.6457,152.7141,152.6002,152.7141,11900.0
2015-03-16 14:10:00,201.08,201.28,200.98,201.26,13000.0,152.6989,152.8508,152.6229,152.8356,13000.0
2015-03-16 14:20:00,201.3,202.0,201.27,201.55,61000.0,152.8659,153.3975,152.8432,153.0558,61000.0
2015-03-16 14:30:00,201.48,201.62,201.24,201.29,14400.0,153.0026,153.109,152.8204,152.8584,14400.0
2015-03-16 14:40:00,201.31,201.82,201.29,201.68,19500.0,152.8735,153.2608,152.8584,153.1545,19500.0
2015-03-16 14:50:00,201.65,201.81,201.57,201.72,16100.0,153.1317,153.2532,153.071,153.1849,16100.0
2015-03-16 15:00:00,201.73,201.91,201.62,201.66,17800.0,153.1925,153.3292,153.109,153.1393,17800.0
2015-03-16 15:10:00,201.65,201.65,201.41,201.45,25300.0,153.1317,153.1317,152.9495,152.9799,25300.0
2015-03-16 15:20:00,201.45,201.63,201.17,201.59,36400.0,152.9799,153.1165,152.7672,153.0862,36400.0
2015-03-16 15:30:00,201.6,201.96,201.58,201.84,38500.0,153.0938,153.3671,153.0786,153.276,38500.0
2015-03-16 15:40:00,201.85,201.9,201.8,201.89,47500.0,153.2836,153.3216,153.2456,153.314,47500.0
2015-03-16 15:50:00,201.93,202.3,201.91,202.12,116800.0,153.3444,153.6253,153.3292,153.4886,116800.0
2015-03-17 09:30:00,201.48,202.0,201.0,201.18,41800.0,153.0026,153.3975,152.6381,152.7748,41800.0
2015-03-17 09:40:00,201.08,201.37,200.66,200.97,40000.0,152.6989,152.9191,152.3799,152.6153,40000.0
2015-03-17 09:50:00,200.85,200.94,200.6,200.89,27000.0,152.5242,152.5926,152.3344,152.5546,27000.0
2015-03-17 10:00:00,200.78,201.35,200.75,201.25,20700.0,152.4711,152.9039,152.4483,152.828,20700.0
2015-03-17 10:10:00,201.25,201.63,201.15,201.56,18800.0,152.828,153.1165,152.752,153.0634,18800.0
2015-03-17 10:20:00,201.6,201.61,201.31,201.43,12800.0,153.0938,153.1014,152.8735,152.9647,12800.0
2015-03-17 10:30:00,201.47,201.66,201.33,201.45,8600.0,152.995,153.1393,152.8887,152.9799,8600.0
2015-03-17 10:40:00,201.46,201.54,201.25,201.4,9500.0,152.9874,153.0482,152.828,152.9419,9500.0
2015-03-17 10:50:00,201.39,201.53,201.23,201.38,21400.0,152.9343,153.0406,152.8128,152.9267,21400.0
2015-03-17 11:00:00,201.36,201.43,200.84,201.05,21900.0,152.9115,152.9647,152.5166,152.6761,21900.0
2015-03-17 11:10:00,201.08,201.22,200.61,200.65,17300.0,152.6989,152.8052,152.342,152.3723,17300.0
2015-03-17 11:20:00,200.65,200.72,200.5,200.58,15700.0,152.3723,152.4255,152.2584,152.3192,15700.0
2015-03-17 11:30:00,200.49,200.59,200.32,200.32,10700.0,152.2508,152.3268,152.1217,152.1217,10700.0
2015-03-17 11:40:00,200.31,200.54,200.24,200.54,18800.0,152.1141,152.2888,152.061,152.2888,18800.0
2015-03-17 11:50:00,200.53,200.55,200.18,200.26,11800.0,152.2812,152.2964,152.0154,152.0762,11800.0
2015-03-17 12:00:00,200.26,200.29,200.06,200.11,9900.0,152.0762,152.099,151.9243,151.9623,9900.0
2015-03-17 12:10:00,200.06,200.18,200.03,200.11,4000.0,151.9243,152.0154,151.9015,151.9623,4000.0
2015-03-17 12:20:00,200.12,200.32,200.05,200.25,9800.0,151.9699,152.1217,151.9167,152.0686,9800.0
2015-03-17 12:30:00,200.3,200.61,200.22,200.61,5400.0,152.1066,152.342,152.0458,152.342,5400.0
2015-03-17 12:40:00,200.61,200.69,200.49,200.51,7300.0,152.342,152.4027,152.2508,152.266,7300.0
2015-03-17 12:50:00,200.48,200.51,200.33,200.39,10100.0,152.2432,152.266,152.1293,152.1749,10100.0
2015-03-17 13:00:00,200.32,200.67,200.28,200.61,4700.0,152.1217,152.3875,152.0914,152.342,4700.0
2015-03-17 13:10:00,200.55,200.82,200.55,200.69,8400.0,152.2964,152.5014,152.2964,152.4027,8400.0
2015-03-17 13:20:00,200.59,200.74,200.56,200.74,9700.0,152.3268,152.4407,152.304,152.4407,9700.0
2015-03-17 13:30:00,200.7,200.74,200.27,200.28,11400.0,152.4103,152.4407,152.0838,152.0914,11400.0
2015-03-17 13:40:00,200.27,200.34,200.1,200.2,6300.0,152.0838,152.1369,151.9547,152.0306,6300.0
2015-03-17 13:50:00,200.19,200.58,200.15,200.58,7100.0,152.023,152.3192,151.9926,152.3192,7100.0
2015-03-17 14:00:00,200.53,200.77,200.53,200.67,7100.0,152.2812,152.4635,152.2812,152.3875,7100.0
2015-03-17 14:10:00,200.63,200.76,200.53,200.62,6300.0,152.3572,152.4559,152.2812,152.3496,6300.0
2015-03-17 14:20:00,200.61,200.66,200.52,200.55,14700.0,152.342,152.3799,152.2736,152.2964,14700.0
2015-03-17 14:30:00,200.54,200.89,200.51,200.87,12700.0,152.2888,152.5546,152.266,152.5394,12700.0
2015-03-17 14:40:00,200.87,200.95,200.63,200.65,14700.0,152.5394,152.6002,152.3572,152.3723,14700.0
2015-03-17 14:50:00,200.61,200.96,200.56,200.88,19800.0,152.342,152.6078,152.304,152.547,19800.0
2015-03-17 15:00:00,200.91,201.07,200.84,201.02,12200.0,152.5698,152.6913,152.5166,152.6533,12200.0
2015-03-17 15:10:00,201.07,201.29,201.03,201.24,19800.0,152.6913,152.8584,152.6609,152.8204,19800.0
2015-03-17 15:20:00,201.19,201.28,201.07,201.14,14000.0,152.7824,152.8508,152.6913,152.7444,14000.0
2015-03-17 15:30:00,201.13,201.3,201.09,201.16,16500.0,152.7368,152.8659,152.7065,152.7596,16500.0
2015-03-17 15:40:00,201.14,201.26,200.99,201.26,22000.0,152.7444,152.8356,152.6305,152.8356,22000.0
2015-03-17 15:50:00,201.24,201.24,200.73,200.74,58800.0,152.8204,152.8204,152.4331,152.4407,58800.0
2015-03-18 09:30:00,200.77,200.94,199.54,200.0,25500.0,152.4635,152.5926,151.5294,151.8787,25500.0
2015-03-18 09:40:00,200.0,200.0,199.59,199.88,41000.0,151.8787,151.8787,151.5674,151.7876,41000.0
2015-03-18 09:50:00,199.91,200.35,199.54,199.7,9000.0,151.8104,152.1445,151.5294,151.6509,9000.0
2015-03-18 10:00:00,199.86,200.09,199.73,200.03,5700.0,151.7724,151.9471,151.6737,151.9015,5700.0
2015-03-18 10:10:00,199.95,200.21,199.92,200.15,2700.0,151.8408,152.0382,151.818,151.9926,2700.0
2015-03-18 10:20:00,200.08,200.28,200.05,200.12,10300.0,151.9395,152.0914,151.9167,151.9699,10300.0
2015-03-18 10:30:00,200.09,200.15,199.62,199.62,9000.0,151.9471,151.9926,151.5902,151.5902,9000.0
2015-03-18 10:40:00,199.63,199.63,199.5,199.58,6900.0,151.5978,151.5978,151.499,151.5598,6900.0
2015-03-18 10:50:00,199.55,199.61,199.42,199.46,7100.0,151.537,151.5826,151.4383,151.4687,7100.0
2015-03-18 11:00:00,199.55,199.65,199.42,199.47,6300.0,151.537,151.6129,151.4383,151.4763,6300.0
2015-03-18 11:10:00,199.45,199.47,199.04,199.07,8400.0,151.4611,151.4763,151.1497,151.1725,8400.0
2015-03-18 11:20:00,199.0,199.06,198.88,198.88,8500.0,151.1193,151.1649,151.0282,151.0282,8500.0
2015-03-18 11:30:00,198.83,199.06,198.8,198.95,4500.0,150.9902,151.1649,150.9675,151.0814,4500.0
2015-03-18 11:40:00,199.05,199.23,198.97,199.02,3300.0,151.1573,151.294,151.0966,151.1345,3300.0
2015-03-18 11:50:00,199.0,199.3,198.96,199.25,10100.0,151.1193,151.3472,151.089,151.3092,10100.0
2015-03-18 12:00:00,199.27,199.27,199.05,199.15,5100.0,151.3244,151.3244,151.1573,151.2332,5100.0
2015-03-18 12:10:00,199.11,199.21,199.02,199.15,7700.0,151.2029,151.2788,151.1345,151.2332,7700.0
2015-03-18 12:20:00,199.18,199.29,198.96,199.12,4400.0,151.256,151.3396,151.089,151.2105,4400.0
2015-03-18 12:30:00,199.2,199.2,198.81,199.0,13200.0,151.2712,151.2712,150.9751,151.1193,13200.0
2015-03-18 12:40:00,198.98,199.18,198.94,199.01,4000.0,151.1042,151.256,151.0738,151.1269,4000.0
2015-03-18 12:50:00,199.03,199.03,198.85,198.91,5600.0,151.1421,151.1421,151.0054,151.051,5600.0
2015-03-18 13:00:00,198.88,198.97,198.61,198.73,6100.0,151.0282,151.0966,150.8232,150.9143,6100.0
2015-03-18 13:10:00,198.76,198.86,198.7,198.81,4600.0,150.9371,151.013,150.8915,150.9751,4600.0
2015-03-18 13:20:00,198.8,198.97,198.65,198.65,7800.0,150.9675,151.0966,150.8536,150.8536,7800.0
2015-03-18 13:30:00,198.69,198.77,198.41,198.46,7700.0,150.8839,150.9447,150.6713,150.7093,7700.0
2015-03-18 13:40:00,198.46,198.66,198.35,198.57,14200.0,150.7093,150.8611,150.6257,150.7928,14200.0
2015-03-18 13:50:00,198.61,199.37,198.61,199.37,8200.0,150.8232,151.4003,150.8232,151.4003,8200.0
2015-03-18 14:00:00,199.44,201.76,199.25,201.24,30200.0,151.4535,153.2153,151.3092,152.8204,30200.0
2015-03-18 14:10:00,201.18,202.17,201.18,201.96,28100.0,152.7748,153.5266,152.7748,153.3671,28100.0
2015-03-18 14:20:00,201.92,202.17,201.76,202.1,16200.0,153.3368,153.5266,153.2153,153.4735,16200.0
2015-03-18 14:30:00,202.04,202.67,201.91,202.25,27100.0,153.4279,153.9063,153.3292,153.5874,27100.0
2015-03-18 14:40:00,202.26,202.5,201.88,202.06,21000.0,153.595,153.7772,153.3064,153.4431,21000.0
2015-03-18 14:50:00,202.03,202.33,201.9,202.32,16800.0,153.4203,153.6481,153.3216,153.6405,16800.0
2015-03-18 15:00:00,202.36,203.11,202.16,202.83,28400.0,153.6709,154.2404,153.519,154.0278,28400.0
2015-03-18 15:10:00,202.81,203.49,202.78,203.21,28700.0,154.0126,154.529,153.9898,154.3164,28700.0
2015-03-18 15:20:00,203.2,203.32,202.72,202.76,17800.0,154.3088,154.3999,153.9443,153.9747,17800.0
2015-03-18 15:30:00,202.8,202.89,202.52,202.61,25300.0,154.005,154.0734,153.7924,153.8607,25300.0
2015-03-18 15:40:00,202.58,202.72,202.41,202.44,30100.0,153.838,153.9443,153.7089,153.7317,30100.0
2015-03-18 15:50:00,202.44,202.68,202.21,202.6,43000.0,153.7317,153.9139,153.557,153.8532,43000.0
2015-03-19 09:30:00,202.5,203.36,201.8,203.27,46100.0,153.7772,154.4303,153.2456,154.3619,46100.0
2015-03-19 09:40:00,203.27,203.36,202.35,202.38,35400.0,154.3619,154.4303,153.6633,153.6861,35400.0
2015-03-19 09:50:00,202.46,202.72,202.32,202.68,31300.0,153.7468,153.9443,153.6405,153.9139,31300.0
2015-03-19 10:00:00,202.65,202.88,202.44,202.59,25000.0,153.8911,154.0658,153.7317,153.8456,25000.0
2015-03-19 10:10:00,202.59,202.89,202.53,202.73,20400.0,153.8456,154.0734,153.8,153.9519,20400.0
2015-03-19 10:20:00,202.74,202.86,202.49,202.8,26500.0,153.9595,154.0506,153.7696,154.005,26500.0
2015-03-19 10:30:00,202.79,202.95,202.6,202.95,28400.0,153.9974,154.1189,153.8532,154.1189,28400.0
2015-03-19 10:40:00,202.9,203.0,202.38,202.57,16900.0,154.081,154.1569,153.6861,153.8304,16900.0
2015-03-19 10:50:00,202.46,202.52,202.33,202.43,11100.0,153.7468,153.7924,153.6481,153.7241,11100.0
2015-03-19 11:00:00,202.44,202.47,202.16,202.32,13900.0,153.7317,153.7544,153.519,153.6405,13900.0
2015-03-19 11:10:00,202.31,202.43,202.11,202.32,11600.0,153.6329,153.7241,153.4811,153.6405,11600.0
2015-03-19 11:20:00,202.23,202.42,202.0,202.0,18700.0,153.5722,153.7165,153.3975,153.3975,18700.0
2015-03-19 11:30:00,202.09,202.12,201.6,201.65,25500.0,153.4659,153.4886,153.0938,153.1317,25500.0
2015-03-19 11:40:00,201.63,201.66,201.3,201.38,8100.0,153.1165,153.1393,152.8659,152.9267,8100.0
2015-03-19 11:50:00,201.39,201.39,201.04,201.26,13100.0,152.9343,152.9343,152.6685,152.8356,13100.0
2015-03-19 12:00:00,201.32,201.76,201.24,201.76,7100.0,152.8811,153.2153,152.8204,153.2153,7100.0
2015-03-19 12:10:00,201.74,201.77,201.64,201.72,15300.0,153.2001,153.2229,153.1241,153.1849,15300.0
2015-03-19 12:20:00,201.69,201.89,201.65,201.85,11000.0,153.1621,153.314,153.1317,153.2836,11000.0
2015-03-19 12:30:00,201.84,201.84,201.65,201.67,21500.0,153.276,153.276,153.1317,153.1469,21500.0
2015-03-19 12:40:00,201.66,201.91,201.65,201.75,6100.0,153.1393,153.3292,153.1317,153.2077,6100.0
2015-03-19 12:50:00,201.73,201.79,201.64,201.66,9800.0,153.1925,153.238,153.1241,153.1393,9800.0
2015-03-19 13:00:00,201.69,201.79,201.64,201.73,4600.0,153.1621,153.238,153.1241,153.1925,4600.0
2015-03-19 13:10:00,201.75,201.83,201.66,201.79,4800.0,153.2077,153.2684,153.1393,153.238,4800.0
2015-03-19 13:20:00,201.84,202.18,201.82,202.16,8400.0,153.276,153.5342,153.2608,153.519,8400.0
2015-03-19 13:30:00,202.2,202.32,202.1,202.16,7400.0,153.5494,153.6405,153.4735,153.519,7400.0
2015-03-19 13:40:00,202.11,202.11,201.8,201.84,8300.0,153.4811,153.4811,153.2456,153.276,8300.0
2015-03-19 13:50:00,201.86,201.86,201.65,201.72,6900.0,153.2912,153.2912,153.1317,153.1849,6900.0
2015-03-19 14:00:00,201.65,201.98,201.65,201.98,9400.0,153.1317,153.3823,153.1317,153.3823,9400.0
2015-03-19 14:10:00,202.0,202.15,201.76,201.84,8300.0,153.3975,153.5114,153.2153,153.276,8300.0
2015-03-19 14:20:00,201.78,201.78,201.54,201.76,6300.0,153.2305,153.2305,153.0482,153.2153,6300.0
2015-03-19 14:30:00,201.8,201.93,201.72,201.89,7900.0,153.2456,153.3444,153.1849,153.314,7900.0
2015-03-19 14:40:00,201.92,202.0,201.8,201.9,19500.0,153.3368,153.3975,153.2456,153.3216,19500.0
2015-03-19 14:50:00,201.9,202.03,201.81,201.97,12300.0,153.3216,153.4203,153.2532,153.3747,12300.0
2015-03-19 15:00:00,201.95,202.1,201.79,201.86,24300.0,153.3596,153.4735,153.238,153.2912,24300.0
2015-03-19 15:10:00,201.84,201.92,201.8,201.81,25500.0,153.276,153.3368,153.2456,153.2532,25500.0
2015-03-19 15:20:00,201.84,202.09,201.77,202.07,58400.0,153.276,153.4659,153.2229,153.4507,58400.0
2015-03-19 15:30:00,202.03,202.31,201.94,202.15,18200.0,153.4203,153.6329,153.352,153.5114,18200.0
2015-03-19 15:40:00,202.15,202.33,202.13,202.24,72200.0,153.5114,153.6481,153.4962,153.5798,72200.0
2015-03-19 15:50:00,202.24,202.45,202.22,202.24,59300.0,153.5798,153.7392,153.5646,153.5798,59300.0
2015-03-20 09:30:00,203.05,204.0,202.97,203.27,352200.0,154.1949,154.9163,154.1341,154.3619,352200.0
2015-03-20 09:40:00,203.19,203.19,201.67,202.22,69900.0,154.3012,154.3012,153.1469,153.5646,69900.0
2015-03-20 09:50:00,202.23,203.21,202.22,202.6,55000.0,153.5722,154.3164,153.5646,153.8532,55000.0
2015-03-20 10:00:00,202.65,203.04,202.46,202.51,17700.0,153.8911,154.1873,153.7468,153.7848,17700.0
2015-03-20 10:10:00,202.51,202.59,202.39,202.5,12700.0,153.7848,153.8456,153.6937,153.7772,12700.0
2015-03-20 10:20:00,202.51,202.59,202.28,202.56,18100.0,153.7848,153.8456,153.6102,153.8228,18100.0
2015-03-20 10:30:00,202.56,203.1,202.5,202.94,34200.0,153.8228,154.2329,153.7772,154.1113,34200.0
2015-03-20 10:40:00,202.93,203.2,202.92,203.06,17500.0,154.1038,154.3088,154.0962,154.2025,17500.0
2015-03-20 10:50:00,203.05,203.29,203.03,203.22,7800.0,154.1949,154.3771,154.1797,154.324,7800.0
2015-03-20 11:00:00,203.25,203.64,203.25,203.52,17200.0,154.3468,154.6429,154.3468,154.5518,17200.0
2015-03-20 11:10:00,203.53,203.74,203.49,203.58,10000.0,154.5594,154.7189,154.529,154.5974,10000.0
2015-03-20 11:20:00,203.52,203.85,203.5,203.83,18900.0,154.5518,154.8024,154.5366,154.7872,18900.0
2015-03-20 11:30:00,203.83,203.93,203.73,203.91,16700.0,154.7872,154.8631,154.7113,154.848,16700.0
2015-03-20 11:40:00,203.91,203.97,203.84,203.87,9200.0,154.848,154.8935,154.7948,154.8176,9200.0
2015-03-20 11:50:00,203.92,204.04,203.92,204.0,30900.0,154.8556,154.9467,154.8556,154.9163,30900.0
2015-03-20 12:00:00,203.95,203.99,203.89,203.94,6500.0,154.8783,154.9087,154.8328,154.8707,6500.0
2015-03-20 12:10:00,203.94,203.94,203.62,203.62,11000.0,154.8707,154.8707,154.6277,154.6277,11000.0
2015-03-20 12:20:00,203.6,203.6,203.39,203.41,6700.0,154.6125,154.6125,154.4531,154.4683,6700.0
2015-03-20 12:30:00,203.46,203.47,203.37,203.43,19600.0,154.5062,154.5138,154.4379,154.4835,19600.0
2015-03-20 12:40:00,203.47,203.5,203.38,203.42,12700.0,154.5138,154.5366,154.4455,154.4759,12700.0
2015-03-20 12:50:00,203.45,203.59,203.43,203.54,18700.0,154.4986,154.605,154.4835,154.567,18700.0
2015-03-20 13:00:00,203.51,203.57,203.34,203.34,22100.0,154.5442,154.5898,154.4151,154.4151,22100.0
2015-03-20 13:10:00,203.34,203.45,203.18,203.39,13500.0,154.4151,154.4986,154.2936,154.4531,13500.0
2015-03-20 13:20:00,203.39,203.58,203.39,203.55,39500.0,154.4531,154.5974,154.4531,154.5746,39500.0
2015-03-20 13:30:00,203.52,203.75,203.52,203.7,6600.0,154.5518,154.7265,154.5518,154.6885,6600.0
2015-03-20 13:40:00,203.68,203.73,203.61,203.62,9100.0,154.6733,154.7113,154.6201,154.6277,9100.0
2015-03-20 13:50:00,203.64,203.73,203.35,203.35,65800.0,154.6429,154.7113,154.4227,154.4227,65800.0
2015-03-20 14:00:00,203.39,203.62,203.39,203.49,12500.0,154.4531,154.6277,154.4531,154.529,12500.0
2015-03-20 14:10:00,203.49,203.49,203.29,203.31,16600.0,154.529,154.529,154.3771,154.3923,16600.0
2015-03-20 14:20:00,203.33,203.37,203.03,203.05,13600.0,154.4075,154.4379,154.1797,154.1949,13600.0
2015-03-20 14:30:00,203.05,203.09,202.92,203.0,20500.0,154.1949,154.2253,154.0962,154.1569,20500.0
2015-03-20 14:40:00,202.98,203.03,202.91,203.0,14300.0,154.1417,154.1797,154.0886,154.1569,14300.0
2015-03-20 14:50:00,203.0,203.55,202.99,203.53,56200.0,154.1569,154.5746,154.1493,154.5594,56200.0
2015-03-20 15:00:00,203.56,203.64,203.26,203.27,33200.0,154.5822,154.6429,154.3544,154.3619,33200.0
2015-03-20 15:10:00,203.3,203.51,203.16,203.19,18300.0,154.3847,154.5442,154.2784,154.3012,18300.0
2015-03-20 15:20:00,203.14,203.21,202.9,203.0,18700.0,154.2632,154.3164,154.081,154.1569,18700.0
2015-03-20 15:30:00,202.99,203.5,202.98,203.42,47600.0,154.1493,154.5366,154.1417,154.4759,47600.0
2015-03-20 15:40:00,203.43,203.54,203.07,203.4,133500.0,154.4835,154.567,154.2101,154.4607,133500.0
2015-03-20 15:50:00,203.42,203.72,203.02,203.57,250200.0,154.4759,154.7037,154.1721,154.5898,250200.0
2015-03-23 09:30:00,203.33,204.45,203.04,204.23,46700.0,154.4075,155.258,154.1873,155.091,46700.0
2015-03-23 09:40:00,204.22,204.59,203.45,203.65,22500.0,155.0834,155.3643,154.4986,154.6505,22500.0
2015-03-23 09:50:00,203.7,203.7,203.05,203.37,13400.0,154.6885,154.6885,154.1949,154.4379,13400.0
2015-03-23 10:00:00,203.22,203.54,202.99,203.2,28800.0,154.324,154.567,154.1493,154.3088,28800.0
2015-03-23 10:10:00,203.2,203.72,203.2,203.4,10100.0,154.3088,154.7037,154.3088,154.4607,10100.0
2015-03-23 10:20:00,203.4,203.43,203.17,203.25,12600.0,154.4607,154.4835,154.286,154.3468,12600.0
2015-03-23 10:30:00,203.27,203.36,203.07,203.19,15600.0,154.3619,154.4303,154.2101,154.3012,15600.0
2015-03-23 10:40:00,203.26,203.35,202.97,203.09,13600.0,154.3544,154.4227,154.1341,154.2253,13600.0
2015-03-23 10:50:00,203.17,203.39,203.14,203.32,20700.0,154.286,154.4531,154.2632,154.3999,20700.0
2015-03-23 11:00:00,203.37,203.37,203.11,203.24,22700.0,154.4379,154.4379,154.2404,154.3392,22700.0
2015-03-23 11:10:00,203.19,203.26,203.13,203.24,17500.0,154.3012,154.3544,154.2556,154.3392,17500.0
2015-03-23 11:20:00,203.21,203.25,203.1,203.16,14400.0,154.3164,154.3468,154.2329,154.2784,14400.0
2015-03-23 11:30:00,203.22,203.24,203.03,203.23,17000.0,154.324,154.3392,154.1797,154.3316,17000.0
2015-03-23 11:40:00,203.27,203.51,203.16,203.51,23200.0,154.3619,154.5442,154.2784,154.5442,23200.0
2015-03-23 11:50:00,203.54,203.69,203.48,203.51,10800.0,154.567,154.6809,154.5214,154.5442,10800.0
2015-03-23 12:00:00,203.5,203.57,203.36,203.56,18000.0,154.5366,154.5898,154.4303,154.5822,18000.0
2015-03-23 12:10:00,203.57,203.58,203.37,203.46,12100.0,154.5898,154.5974,154.4379,154.5062,12100.0
2015-03-23 12:20:00,203.45,203.64,203.45,203.57,4400.0,154.4986,154.6429,154.4986,154.5898,4400.0
2015-03-23 12:30:00,203.63,203.84,203.6,203.71,13000.0,154.6353,154.7948,154.6125,154.6961,13000.0
2015-03-23 12:40:00,203.71,203.73,203.55,203.57,3500.0,154.6961,154.7113,154.5746,154.5898,3500.0
2015-03-23 12:50:00,203.53,203.53,203.29,203.4,16800.0,154.5594,154.5594,154.3771,154.4607,16800.0
2015-03-23 13:00:00,203.34,203.51,203.33,203.45,17000.0,154.4151,154.5442,154.4075,154.4986,17000.0
2015-03-23 13:10:00,203.45,203.55,203.43,203.51,9100.0,154.4986,154.5746,154.4835,154.5442,9100.0
2015-03-23 13:20:00,203.46,203.55,203.43,203.46,10100.0,154.5062,154.5746,154.4835,154.5062,10100.0
2015-03-23 13:30:00,203.43,203.5,203.37,203.47,21300.0,154.4835,154.5366,154.4379,154.5138,21300.0
2015-03-23 13:40:00,203.48,203.49,203.33,203.35,20100.0,154.5214,154.529,154.4075,154.4227,20100.0
2015-03-23 13:50:00,203.35,203.49,203.2,203.45,20200.0,154.4227,154.529,154.3088,154.4986,20200.0
2015-03-23 14:00:00,203.42,203.78,203.39,203.78,11600.0,154.4759,154.7492,154.4531,154.7492,11600.0
2015-03-23 14:10:00,203.8,203.84,203.51,203.59,8300.0,154.7644,154.7948,154.5442,154.605,8300.0
2015-03-23 14:20:00,203.58,203.6,203.5,203.51,6500.0,154.5974,154.6125,154.5366,154.5442,6500.0
2015-03-23 14:30:00,203.5,203.68,203.43,203.66,9500.0,154.5366,154.6733,154.4835,154.6581,9500.0
2015-03-23 14:40:00,203.64,203.65,203.44,203.5,13800.0,154.6429,154.6505,154.491,154.5366,13800.0
2015-03-23 14:50:00,203.49,203.56,203.42,203.52,8900.0,154.529,154.5822,154.4759,154.5518,8900.0
2015-03-23 15:00:00,203.5,203.58,203.44,203.55,10500.0,154.5366,154.5974,154.491,154.5746,10500.0
2015-03-23 15:10:00,203.52,203.57,203.34,203.4,14400.0,154.5518,154.5898,154.4151,154.4607,14400.0
2015-03-23 15:20:00,203.39,203.55,203.33,203.47,19400.0,154.4531,154.5746,154.4075,154.5138,19400.0
2015-03-23 15:30:00,203.47,203.58,203.45,203.58,22000.0,154.5138,154.5974,154.4986,154.5974,22000.0
2015-03-23 15:40:00,203.56,203.58,203.3,203.52,39100.0,154.5822,154.5974,154.3847,154.5518,39100.0
2015-03-23 15:50:00,203.52,203.52,202.94,202.98,74400.0,154.5518,154.5518,154.1113,154.1417,74400.0
2015-03-24 09:30:00,202.34,202.88,200.94,202.88,43100.0,153.6557,154.0658,152.5926,154.0658,43100.0
2015-03-24 09:40:00,202.75,203.25,202.52,203.25,30900.0,153.9671,154.3468,153.7924,154.3468,30900.0
2015-03-24 09:50:00,203.25,203.4,203.03,203.32,16500.0,154.3468,154.4607,154.1797,154.3999,16500.0
2015-03-24 10:00:00,203.37,203.37,202.78,202.84,7200.0,154.4379,154.4379,153.9898,154.0354,7200.0
2015-03-24 10:10:00,202.9,203.4,202.7,203.37,19000.0,154.081,154.4607,153.9291,154.4379,19000.0
2015-03-24 10:20:00,203.34,203.5,203.07,203.17,24200.0,154.4151,154.5366,154.2101,154.286,24200.0
2015-03-24 10:30:00,203.19,203.19,202.92,203.06,9600.0,154.3012,154.3012,154.0962,154.2025,9600.0
2015-03-24 10:40:00,203.12,203.17,202.89,202.97,10400.0,154.248,154.286,154.0734,154.1341,10400.0
2015-03-24 10:50:00,202.98,203.41,202.97,203.3,15900.0,154.1417,154.4683,154.1341,154.3847,15900.0
2015-03-24 11:00:00,203.28,203.86,203.19,203.83,14300.0,154.3695,154.81,154.3012,154.7872,14300.0
2015-03-24 11:10:00,203.86,204.25,203.81,204.25,17000.0,154.81,155.1062,154.772,155.1062,17000.0
2015-03-24 11:20:00,204.19,204.25,204.05,204.13,16200.0,155.0606,155.1062,154.9543,155.015,16200.0
2015-03-24 11:30:00,204.16,204.18,204.04,204.11,17500.0,155.0378,155.053,154.9467,154.9998,17500.0
2015-03-24 11:40:00,204.1,204.13,203.95,203.97,11800.0,154.9922,155.015,154.8783,154.8935,11800.0
2015-03-24 11:50:00,204.0,204.1,203.88,203.89,13700.0,154.9163,154.9922,154.8252,154.8328,13700.0
2015-03-24 12:00:00,203.9,203.96,203.7,203.78,9500.0,154.8404,154.8859,154.6885,154.7492,9500.0
2015-03-24 12:10:00,203.79,204.11,203.77,204.11,24700.0,154.7568,154.9998,154.7416,154.9998,24700.0
2015-03-24 12:20:00,204.04,204.1,203.93,203.93,15500.0,154.9467,154.9922,154.8631,154.8631,15500.0
2015-03-24 12:30:00,203.93,203.93,203.5,203.5,7500.0,154.8631,154.8631,154.5366,154.5366,7500.0
2015-03-24 12:40:00,203.46,203.57,203.45,203.5,17200.0,154.5062,154.5898,154.4986,154.5366,17200.0
2015-03-24 12:50:00,203.47,203.56,203.37,203.4,11200.0,154.5138,154.5822,154.4379,154.4607,11200.0
2015-03-24 13:00:00,203.36,203.51,203.35,203.36,24100.0,154.4303,154.5442,154.4227,154.4303,24100.0
2015-03-24 13:10:00,203.34,203.56,203.27,203.56,19700.0,154.4151,154.5822,154.3619,154.5822,19700.0
2015-03-24 13:20:00,203.6,203.74,203.59,203.71,36900.0,154.6125,154.7189,154.605,154.6961,36900.0
2015-03-24 13:30:00,203.61,203.62,203.4,203.61,19200.0,154.6201,154.6277,154.4607,154.6201,19200.0
2015-03-24 13:40:00,203.62,204.03,203.62,204.03,32300.0,154.6277,154.9391,154.6277,154.9391,32300.0
2015-03-24 13:50:00,204.08,204.37,204.05,204.32,22200.0,154.9771,155.1973,154.9543,155.1593,22200.0
2015-03-24 14:00:00,204.3,204.3,203.77,203.95,23600.0,155.1441,155.1441,154.7416,154.8783,23600.0
2015-03-24 14:10:00,203.96,203.96,203.33,203.33,11100.0,154.8859,154.8859,154.4075,154.4075,11100.0
2015-03-24 14:20:00,203.33,203.55,203.33,203.51,14000.0,154.4075,154.5746,154.4075,154.5442,14000.0
2015-03-24 14:30:00,203.51,203.73,203.51,203.7,25700.0,154.5442,154.7113,154.5442,154.6885,25700.0
2015-03-24 14:40:00,203.7,203.76,203.52,203.72,8200.0,154.6885,154.7341,154.5518,154.7037,8200.0
2015-03-24 14:50:00,203.64,203.69,203.59,203.68,17300.0,154.6429,154.6809,154.605,154.6733,17300.0
2015-03-24 15:00:00,203.64,204.02,203.61,204.01,21000.0,154.6429,154.9315,154.6201,154.9239,21000.0
2015-03-24 15:10:00,204.01,204.07,203.85,203.95,30600.0,154.9239,154.9695,154.8024,154.8783,30600.0
2015-03-24 15:20:00,203.93,203.95,203.66,203.66,58100.0,154.8631,154.8783,154.6581,154.6581,58100.0
2015-03-24 15:30:00,203.67,203.81,203.64,203.79,37500.0,154.6657,154.772,154.6429,154.7568,37500.0
2015-03-24 15:40:00,203.78,203.93,203.69,203.72,60000.0,154.7492,154.8631,154.6809,154.7037,60000.0
2015-03-24 15:50:00,203.68,203.78,203.29,203.33,62200.0,154.6733,154.7492,154.3771,154.4075,62200.0
2015-03-25 09:30:00,203.34,204.0,202.6,203.2,53700.0,154.4151,154.9163,153.8532,154.3088,53700.0
2015-03-25 09:40:00,202.93,203.01,202.41,202.58,70600.0,154.1038,154.1645,153.7089,153.838,70600.0
2015-03-25 09:50:00,202.72,202.92,202.46,202.76,53100.0,153.9443,154.0962,153.7468,153.9747,53100.0
2015-03-25 10:00:00,202.74,202.87,202.72,202.75,17000.0,153.9595,154.0582,153.9443,153.9671,17000.0
2015-03-25 10:10:00,202.81,202.86,202.72,202.8,15000.0,154.0126,154.0506,153.9443,154.005,15000.0
2015-03-25 10:20:00,202.82,202.94,202.7,202.71,6100.0,154.0202,154.1113,153.9291,153.9367,6100.0
2015-03-25 10:30:00,202.71,202.84,202.53,202.54,14000.0,153.9367,154.0354,153.8,153.8076,14000.0
2015-03-25 10:40:00,202.59,202.64,202.34,202.42,4100.0,153.8456,153.8835,153.6557,153.7165,4100.0
2015-03-25 10:50:00,202.41,202.53,202.31,202.44,19600.0,153.7089,153.8,153.6329,153.7317,19600.0
2015-03-25 11:00:00,202.44,202.48,202.3,202.3,12900.0,153.7317,153.762,153.6253,153.6253,12900.0
2015-03-25 11:10:00,202.3,202.4,202.03,202.25,15600.0,153.6253,153.7013,153.4203,153.5874,15600.0
2015-03-25 11:20:00,202.2,202.32,202.15,202.2,23400.0,153.5494,153.6405,153.5114,153.5494,23400.0
2015-03-25 11:30:00,202.21,202.24,201.38,201.38,26700.0,153.557,153.5798,152.9267,152.9267,26700.0
2015-03-25 11:40:00,201.38,201.42,201.03,201.12,24500.0,152.9267,152.9571,152.6609,152.7293,24500.0
2015-03-25 11:50:00,201.06,201.07,200.56,200.71,11500.0,152.6837,152.6913,152.304,152.4179,11500.0
2015-03-25 12:00:00,200.66,200.76,200.62,200.75,18200.0,152.3799,152.4559,152.3496,152.4483,18200.0
2015-03-25 12:10:00,200.72,201.15,200.65,200.84,10900.0,152.4255,152.752,152.3723,152.5166,10900.0
2015-03-25 12:20:00,200.8,200.88,200.4,200.65,11400.0,152.4862,152.547,152.1825,152.3723,11400.0
2015-03-25 12:30:00,200.62,201.05,200.62,200.95,18100.0,152.3496,152.6761,152.3496,152.6002,18100.0
2015-03-25 12:40:00,200.88,200.99,200.67,200.79,10700.0,152.547,152.6305,152.3875,152.4787,10700.0
2015-03-25 12:50:00,200.77,200.9,200.69,200.71,5200.0,152.4635,152.5622,152.4027,152.4179,5200.0
2015-03-25 13:00:00,200.74,200.76,200.4,200.4,16300.0,152.4407,152.4559,152.1825,152.1825,16300.0
2015-03-25 13:10:00,200.44,200.49,200.15,200.45,40600.0,152.2129,152.2508,151.9926,152.2205,40600.0
2015-03-25 13:20:00,200.45,200.51,200.23,200.35,6800.0,152.2205,152.266,152.0534,152.1445,6800.0
2015-03-25 13:30:00,200.37,200.61,200.33,200.61,10700.0,152.1597,152.342,152.1293,152.342,10700.0
2015-03-25 13:40:00,200.59,200.96,200.59,200.87,21400.0,152.3268,152.6078,152.3268,152.5394,21400.0
2015-03-25 13:50:00,200.92,201.03,200.7,200.7,19700.0,152.5774,152.6609,152.4103,152.4103,19700.0
2015-03-25 14:00:00,200.55,200.74,200.5,200.51,16600.0,152.2964,152.4407,152.2584,152.266,16600.0
2015-03-25 14:10:00,200.51,200.96,200.43,200.95,17600.0,152.266,152.6078,152.2053,152.6002,17600.0
2015-03-25 14:20:00,200.93,201.08,200.88,201.0,18800.0,152.585,152.6989,152.547,152.6381,18800.0
2015-03-25 14:30:00,200.95,200.96,200.48,200.56,20500.0,152.6002,152.6078,152.2432,152.304,20500.0
2015-03-25 14:40:00,200.5,200.58,200.31,200.42,16300.0,152.2584,152.3192,152.1141,152.1977,16300.0
2015-03-25 14:50:00,200.41,200.52,200.15,200.15,8100.0,152.1901,152.2736,151.9926,151.9926,8100.0
2015-03-25 15:00:00,200.22,200.22,199.91,200.0,20500.0,152.0458,152.0458,151.8104,151.8787,20500.0
2015-03-25 15:10:00,200.0,200.2,200.0,200.0,27200.0,151.8787,152.0306,151.8787,151.8787,27200.0
2015-03-25 15:20:00,200.04,200.08,199.81,199.99,41200.0,151.9091,151.9395,151.7344,151.8711,41200.0
2015-03-25 15:30:00,199.98,200.01,199.56,199.88,49000.0,151.8635,151.8863,151.5446,151.7876,49000.0
2015-03-25 15:40:00,199.88,199.88,199.15,199.2,60400.0,151.7876,151.7876,151.2332,151.2712,60400.0
2015-03-25 15:50:00,199.2,199.32,199.0,199.07,94600.0,151.2712,151.3623,151.1193,151.1725,94600.0
2015-03-26 09:30:00,197.57,197.9,196.26,197.29,58000.0,150.0334,150.284,149.0386,149.8208,58000.0
2015-03-26 09:40:00,197.57,197.87,197.28,197.87,22500.0,150.0334,150.2612,149.8132,150.2612,22500.0
2015-03-26 09:50:00,197.87,197.96,197.31,197.35,29200.0,150.2612,150.3296,149.836,149.8663,29200.0
2015-03-26 10:00:00,197.52,197.54,197.25,197.45,12500.0,149.9954,150.0106,149.7904,149.9423,12500.0
2015-03-26 10:10:00,197.42,197.45,196.81,197.07,16200.0,149.9195,149.9423,149.4563,149.6537,16200.0
2015-03-26 10:20:00,197.23,197.6,197.06,197.54,16200.0,149.7752,150.0562,149.6461,150.0106,16200.0
2015-03-26 10:30:00,197.61,198.1,197.53,198.07,15500.0,150.0638,150.4359,150.003,150.4131,15500.0
2015-03-26 10:40:00,198.07,198.45,198.0,198.27,14000.0,150.4131,150.7017,150.3599,150.565,14000.0
2015-03-26 10:50:00,198.39,198.62,198.17,198.54,21400.0,150.6561,150.8308,150.489,150.77,21400.0
2015-03-26 11:00:00,198.45,198.45,198.09,198.22,9100.0,150.7017,150.7017,150.4283,150.527,9100.0
2015-03-26 11:10:00,198.29,198.29,198.0,198.0,16200.0,150.5802,150.5802,150.3599,150.3599,16200.0
2015-03-26 11:20:00,197.98,198.13,197.92,198.06,13400.0,150.3448,150.4587,150.2992,150.4055,13400.0
2015-03-26 11:30:00,198.0,198.66,198.0,198.64,7500.0,150.3599,150.8611,150.3599,150.846,7500.0
2015-03-26 11:40:00,198.74,199.05,198.74,199.05,9000.0,150.9219,151.1573,150.9219,151.1573,9000.0
2015-03-26 11:50:00,199.02,199.12,198.82,199.09,7600.0,151.1345,151.2105,150.9826,151.1877,7600.0
2015-03-26 12:00:00,198.99,199.19,198.99,199.04,17500.0,151.1117,151.2636,151.1117,151.1497,17500.0
2015-03-26 12:10:00,199.1,199.27,199.01,199.01,8000.0,151.1953,151.3244,151.1269,151.1269,8000.0
2015-03-26 12:20:00,199.01,199.11,198.62,198.65,5000.0,151.1269,151.2029,150.8308,150.8536,5000.0
2015-03-26 12:30:00,198.66,198.67,198.41,198.5,10800.0,150.8611,150.8687,150.6713,150.7396,10800.0
2015-03-26 12:40:00,198.5,198.55,198.33,198.55,7700.0,150.7396,150.7776,150.6105,150.7776,7700.0
2015-03-26 12:50:00,198.57,198.95,198.56,198.95,9100.0,150.7928,151.0814,150.7852,151.0814,9100.0
2015-03-26 13:00:00,198.93,199.03,198.8,198.91,4600.0,151.0662,151.1421,150.9675,151.051,4600.0
2015-03-26 13:10:00,198.92,199.01,198.62,198.68,53100.0,151.0586,151.1269,150.8308,150.8763,53100.0
2015-03-26 13:20:00,198.72,199.13,198.59,199.13,9800.0,150.9067,151.2181,150.808,151.2181,9800.0
2015-03-26 13:30:00,199.13,199.37,199.03,199.24,9800.0,151.2181,151.4003,151.1421,151.3016,9800.0
2015-03-26 13:40:00,199.27,199.9,199.27,199.8,18000.0,151.3244,151.8028,151.3244,151.7269,18000.0
2015-03-26 13:50:00,199.81,200.44,199.78,200.4,28300.0,151.7344,152.2129,151.7117,152.1825,28300.0
2015-03-26 14:00:00,200.39,200.51,200.21,200.23,32300.0,152.1749,152.266,152.0382,152.0534,32300.0
2015-03-26 14:10:00,200.3,200.36,200.12,200.27,35300.0,152.1066,152.1521,151.9699,152.0838,35300.0
2015-03-26 14:20:00,200.3,200.74,200.3,200.63,51300.0,152.1066,152.4407,152.1066,152.3572,51300.0
2015-03-26 14:30:00,200.63,201.04,200.63,201.01,37800.0,152.3572,152.6685,152.3572,152.6457,37800.0
2015-03-26 14:40:00,201.02,201.05,200.49,200.51,18300.0,152.6533,152.6761,152.2508,152.266,18300.0
2015-03-26 14:50:00,200.49,200.54,200.21,200.24,21000.0,152.2508,152.2888,152.0382,152.061,21000.0
2015-03-26 15:00:00,200.24,200.7,200.24,200.69,34600.0,152.061,152.4103,152.061,152.4027,34600.0
2015-03-26 15:10:00,200.7,200.85,200.68,200.69,40500.0,152.4103,152.5242,152.3951,152.4027,40500.0
2015-03-26 15:20:00,200.67,200.8,200.54,200.7,18900.0,152.3875,152.4862,152.2888,152.4103,18900.0
2015-03-26 15:30:00,200.67,201.12,200.66,200.83,26600.0,152.3875,152.7293,152.3799,152.509,26600.0
2015-03-26 15:40:00,200.74,201.11,200.57,201.1,92000.0,152.4407,152.7217,152.3116,152.7141,92000.0
2015-03-26 15:50:00,201.08,201.08,200.43,200.57,152900.0,152.6989,152.6989,152.2053,152.3116,152900.0
2015-03-27 09:30:00,200.56,200.79,200.24,200.32,34600.0,152.304,152.4787,152.061,152.1217,34600.0
2015-03-27 09:40:00,200.38,201.01,200.31,200.74,27800.0,152.1673,152.6457,152.1141,152.4407,27800.0
2015-03-27 09:50:00,200.74,200.97,200.59,200.6,15800.0,152.4407,152.6153,152.3268,152.3344,15800.0
2015-03-27 10:00:00,200.6,201.35,200.55,201.05,35400.0,152.3344,152.9039,152.2964,152.6761,35400.0
2015-03-27 10:10:00,200.96,200.96,200.31,200.69,47200.0,152.6078,152.6078,152.1141,152.4027,47200.0
2015-03-27 10:20:00,200.7,201.35,200.69,201.35,15500.0,152.4103,152.9039,152.4027,152.9039,15500.0
2015-03-27 10:30:00,201.35,201.52,201.09,201.52,29600.0,152.9039,153.033,152.7065,153.033,29600.0
2015-03-27 10:40:00,201.54,201.66,201.52,201.53,19300.0,153.0482,153.1393,153.033,153.0406,19300.0
2015-03-27 10:50:00,201.53,201.54,201.3,201.54,13600.0,153.0406,153.0482,152.8659,153.0482,13600.0
2015-03-27 11:00:00,201.5,201.5,201.37,201.38,25400.0,153.0178,153.0178,152.9191,152.9267,25400.0
2015-03-27 11:10:00,201.37,201.77,201.23,201.65,25200.0,152.9191,153.2229,152.8128,153.1317,25200.0
2015-03-27 11:20:00,201.64,201.73,201.47,201.53,14200.0,153.1241,153.1925,152.995,153.0406,14200.0
2015-03-27 11:30:00,201.52,201.65,201.5,201.62,16100.0,153.033,153.1317,153.0178,153.109,16100.0
2015-03-27 11:40:00,201.62,201.78,201.59,201.63,13900.0,153.109,153.2305,153.0862,153.1165,13900.0
2015-03-27 11:50:00,201.66,201.66,200.75,201.12,17100.0,153.1393,153.1393,152.4483,152.7293,17100.0
2015-03-27 12:00:00,201.17,201.49,201.01,201.46,8400.0,152.7672,153.0102,152.6457,152.9874,8400.0
2015-03-27 12:10:00,201.44,201.45,201.19,201.26,13100.0,152.9723,152.9799,152.7824,152.8356,13100.0
2015-03-27 12:20:00,201.22,201.6,201.08,201.19,14900.0,152.8052,153.0938,152.6989,152.7824,14900.0
2015-03-27 12:30:00,201.16,201.56,201.14,201.41,15500.0,152.7596,153.0634,152.7444,152.9495,15500.0
2015-03-27 12:40:00,201.41,201.56,201.17,201.35,12500.0,152.9495,153.0634,152.7672,152.9039,12500.0
2015-03-27 12:50:00,201.36,201.64,201.35,201.6,14200.0,152.9115,153.1241,152.9039,153.0938,14200.0
2015-03-27 13:00:00,201.61,201.72,201.55,201.55,10100.0,153.1014,153.1849,153.0558,153.0558,10100.0
2015-03-27 13:10:00,201.56,201.68,201.38,201.48,14400.0,153.0634,153.1545,152.9267,153.0026,14400.0
2015-03-27 13:20:00,201.52,201.79,201.52,201.73,10300.0,153.033,153.238,153.033,153.1925,10300.0
2015-03-27 13:30:00,201.74,202.12,201.73,201.95,15900.0,153.2001,153.4886,153.1925,153.3596,15900.0
2015-03-27 13:40:00,201.98,202.18,201.85,201.98,14800.0,153.3823,153.5342,153.2836,153.3823,14800.0
2015-03-27 13:50:00,201.94,202.24,201.94,202.04,8100.0,153.352,153.5798,153.352,153.4279,8100.0
2015-03-27 14:00:00,202.05,202.43,202.04,202.34,18500.0,153.4355,153.7241,153.4279,153.6557,18500.0
2015-03-27 14:10:00,202.36,202.48,202.22,202.34,23400.0,153.6709,153.762,153.5646,153.6557,23400.0
2015-03-27 14:20:00,202.29,202.37,202.13,202.22,13900.0,153.6177,153.6785,153.4962,153.5646,13900.0
2015-03-27 14:30:00,202.26,202.26,202.04,202.07,14900.0,153.595,153.595,153.4279,153.4507,14900.0
2015-03-27 14:40:00,202.04,202.06,201.8,201.93,14900.0,153.4279,153.4431,153.2456,153.3444,14900.0
2015-03-27 14:50:00,201.96,202.25,201.96,202.22,28400.0,153.3671,153.5874,153.3671,153.5646,28400.0
2015-03-27 15:00:00,202.22,202.41,202.16,202.17,18700.0,153.5646,153.7089,153.519,153.5266,18700.0
2015-03-27 15:10:00,202.2,202.39,202.16,202.19,13600.0,153.5494,153.6937,153.519,153.5418,13600.0
2015-03-27 15:20:00,202.22,202.38,202.14,202.38,18300.0,153.5646,153.6861,153.5038,153.6861,18300.0
2015-03-27 15:30:00,202.36,202.62,202.19,202.62,36400.0,153.6709,153.8683,153.5418,153.8683,36400.0
2015-03-27 15:40:00,202.58,202.87,202.35,202.46,113600.0,153.838,154.0582,153.6633,153.7468,113600.0
2015-03-27 15:50:00,202.43,202.53,202.11,202.14,104200.0,153.7241,153.8,153.4811,153.5038,104200.0
2015-03-30 09:30:00,203.5,204.19,203.0,204.13,43700.0,154.5366,155.0606,154.1569,155.015,43700.0
2015-03-30 09:40:00,204.14,204.79,204.11,204.64,41700.0,155.0226,155.5162,154.9998,155.4023,41700.0
2015-03-30 09:50:00,204.64,204.81,204.46,204.46,11100.0,155.4023,155.5314,155.2656,155.2656,11100.0
2015-03-30 10:00:00,204.45,204.61,204.19,204.35,27000.0,155.258,155.3795,155.0606,155.1821,27000.0
2015-03-30 10:10:00,204.33,204.48,204.26,204.48,12100.0,155.1669,155.2808,155.1137,155.2808,12100.0
2015-03-30 10:20:00,204.5,204.69,204.41,204.66,13800.0,155.296,155.4403,155.2277,155.4175,13800.0
2015-03-30 10:30:00,204.7,204.83,204.4,204.43,18500.0,155.4479,155.5466,155.2201,155.2428,18500.0
2015-03-30 10:40:00,204.41,204.41,204.1,204.2,11200.0,155.2277,155.2277,154.9922,155.0682,11200.0
2015-03-30 10:50:00,204.24,204.24,203.92,203.92,26800.0,155.0986,155.0986,154.8556,154.8556,26800.0
2015-03-30 11:00:00,203.94,204.0,203.61,203.86,12300.0,154.8707,154.9163,154.6201,154.81,12300.0
2015-03-30 11:10:00,203.9,204.3,203.89,204.19,11700.0,154.8404,155.1441,154.8328,155.0606,11700.0
2015-03-30 11:20:00,204.18,204.49,204.12,204.41,27100.0,155.053,155.2884,155.0074,155.2277,27100.0
2015-03-30 11:30:00,204.46,204.65,204.42,204.65,7000.0,155.2656,155.4099,155.2353,155.4099,7000.0
2015-03-30 11:40:00,204.68,204.84,204.62,204.82,9300.0,155.4327,155.5542,155.3871,155.539,9300.0
2015-03-30 11:50:00,204.8,204.85,204.68,204.78,12300.0,155.5238,155.5618,155.4327,155.5086,12300.0
2015-03-30 12:00:00,204.8,204.95,204.76,204.92,11700.0,155.5238,155.6377,155.4934,155.6149,11700.0
2015-03-30 12:10:00,204.9,205.34,204.88,205.27,39600.0,155.5998,155.9339,155.5846,155.8807,39600.0
2015-03-30 12:20:00,205.39,205.49,205.23,205.24,12600.0,155.9719,156.0478,155.8504,155.858,12600.0
2015-03-30 12:30:00,205.25,205.49,205.24,205.35,8400.0,155.8655,156.0478,155.858,155.9415,8400.0
2015-03-30 12:40:00,205.41,205.68,205.39,205.68,12600.0,155.9871,156.1921,155.9719,156.1921,12600.0
2015-03-30 12:50:00,205.7,205.77,205.56,205.71,31700.0,156.2073,156.2604,156.101,156.2149,31700.0
2015-03-30 13:00:00,205.7,205.91,205.68,205.87,8100.0,156.2073,156.3667,156.1921,156.3364,8100.0
2015-03-30 13:10:00,205.9,205.99,205.83,205.95,8700.0,156.3592,156.4275,156.306,156.3971,8700.0
2015-03-30 13:20:00,205.99,206.16,205.92,206.09,43800.0,156.4275,156.5566,156.3743,156.5034,43800.0
2015-03-30 13:30:00,206.12,206.19,205.96,206.0,43000.0,156.5262,156.5794,156.4047,156.4351,43000.0
2015-03-30 13:40:00,206.04,206.04,205.69,205.7,12300.0,156.4655,156.4655,156.1997,156.2073,12300.0
2015-03-30 13:50:00,205.7,205.7,205.46,205.56,16800.0,156.2073,156.2073,156.025,156.101,16800.0
2015-03-30 14:00:00,205.57,205.8,205.34,205.48,21100.0,156.1086,156.2832,155.9339,156.0402,21100.0
2015-03-30 14:10:00,205.52,205.64,205.37,205.51,11400.0,156.0706,156.1617,155.9567,156.063,11400.0
2015-03-30 14:20:00,205.51,205.62,205.4,205.49,8600.0,156.063,156.1465,155.9795,156.0478,8600.0
2015-03-30 14:30:00,205.52,205.58,205.29,205.29,10400.0,156.0706,156.1161,155.8959,155.8959,10400.0
2015-03-30 14:40:00,205.29,205.49,205.11,205.36,11500.0,155.8959,156.0478,155.7592,155.9491,11500.0
2015-03-30 14:50:00,205.43,205.66,205.37,205.62,8400.0,156.0022,156.1769,155.9567,156.1465,8400.0
2015-03-30 15:00:00,205.61,205.76,205.54,205.75,13000.0,156.1389,156.2528,156.0858,156.2452,13000.0
2015-03-30 15:10:00,205.72,205.72,205.51,205.71,17900.0,156.2225,156.2225,156.063,156.2149,17900.0
2015-03-30 15:20:00,205.68,205.68,205.14,205.21,15900.0,156.1921,156.1921,155.782,155.8352,15900.0
2015-03-30 15:30:00,205.25,205.36,205.01,205.29,18800.0,155.8655,155.9491,155.6833,155.8959,18800.0
2015-03-30 15:40:00,205.3,205.35,205.06,205.28,34200.0,155.9035,155.9415,155.7213,155.8883,34200.0
2015-03-30 15:50:00,205.29,205.36,204.88,204.89,56700.0,155.8959,155.9491,155.5846,155.5922,56700.0
2015-03-31 09:30:00,203.46,204.27,203.35,204.18,42600.0,154.5062,155.1213,154.4227,155.053,42600.0
2015-03-31 09:40:00,204.21,204.5,204.02,204.34,45000.0,155.0758,155.296,154.9315,155.1745,45000.0
2015-03-31 09:50:00,204.27,204.73,204.22,204.69,17100.0,155.1213,155.4707,155.0834,155.4403,17100.0
2015-03-31 10:00:00,204.69,205.17,204.68,204.78,18100.0,155.4403,155.8048,155.4327,155.5086,18100.0
2015-03-31 10:10:00,204.9,205.1,204.43,204.56,15100.0,155.5998,155.7516,155.2428,155.3416,15100.0
2015-03-31 10:20:00,204.59,204.85,204.52,204.55,13600.0,155.3643,155.5618,155.3112,155.334,13600.0
2015-03-31 10:30:00,204.57,204.64,204.4,204.44,16800.0,155.3492,155.4023,155.2201,155.2504,16800.0
2015-03-31 10:40:00,204.4,204.65,204.34,204.51,22000.0,155.2201,155.4099,155.1745,155.3036,22000.0
2015-03-31 10:50:00,204.51,204.51,204.11,204.13,23200.0,155.3036,155.3036,154.9998,155.015,23200.0
2015-03-31 11:00:00,204.13,204.32,204.12,204.25,16300.0,155.015,155.1593,155.0074,155.1062,16300.0
2015-03-31 11:10:00,204.3,204.96,204.28,204.83,16000.0,155.1441,155.6453,155.1289,155.5466,16000.0
2015-03-31 11:20:00,204.82,205.03,204.75,204.97,21300.0,155.539,155.6985,155.4859,155.6529,21300.0
2015-03-31 11:30:00,204.97,204.99,204.47,204.54,11400.0,155.6529,155.6681,155.2732,155.3264,11400.0
2015-03-31 11:40:00,204.53,204.9,204.49,204.9,19600.0,155.3188,155.5998,155.2884,155.5998,19600.0
2015-03-31 11:50:00,204.85,204.87,204.48,204.52,20200.0,155.5618,155.577,155.2808,155.3112,20200.0
2015-03-31 12:00:00,204.5,204.5,204.16,204.22,7800.0,155.296,155.296,155.0378,155.0834,7800.0
2015-03-31 12:10:00,204.14,204.23,204.01,204.08,13500.0,155.0226,155.091,154.9239,154.9771,13500.0
2015-03-31 12:20:00,204.04,204.32,204.03,204.24,15700.0,154.9467,155.1593,154.9391,155.0986,15700.0
2015-03-31 12:30:00,204.24,204.24,204.06,204.13,33500.0,155.0986,155.0986,154.9619,155.015,33500.0
2015-03-31 12:40:00,204.13,204.29,204.12,204.12,16900.0,155.015,155.1365,155.0074,155.0074,16900.0
2015-03-31 12:50:00,204.13,204.2,204.06,204.1,6500.0,155.015,155.0682,154.9619,154.9922,6500.0
2015-03-31 13:00:00,204.14,204.43,204.11,204.41,13600.0,155.0226,155.2428,154.9998,155.2277,13600.0
2015-03-31 13:10:00,204.44,204.6,204.3,204.51,9700.0,155.2504,155.3719,155.1441,155.3036,9700.0
2015-03-31 13:20:00,204.51,204.54,204.45,204.46,4500.0,155.3036,155.3264,155.258,155.2656,4500.0
2015-03-31 13:30:00,204.47,204.57,204.34,204.38,8600.0,155.2732,155.3492,155.1745,155.2049,8600.0
2015-03-31 13:40:00,204.4,204.6,204.3,204.35,9500.0,155.2201,155.3719,155.1441,155.1821,9500.0
2015-03-31 13:50:00,204.32,204.32,204.05,204.16,12800.0,155.1593,155.1593,154.9543,155.0378,12800.0
2015-03-31 14:00:00,204.13,204.28,204.12,204.22,10200.0,155.015,155.1289,155.0074,155.0834,10200.0
2015-03-31 14:10:00,204.17,204.4,204.17,204.3,7800.0,155.0454,155.2201,155.0454,155.1441,7800.0
2015-03-31 14:20:00,204.23,204.47,204.15,204.39,9200.0,155.091,155.2732,155.0302,155.2125,9200.0
2015-03-31 14:30:00,204.3,204.33,204.06,204.23,8000.0,155.1441,155.1669,154.9619,155.091,8000.0
2015-03-31 14:40:00,204.2,204.38,204.12,204.38,11100.0,155.0682,155.2049,155.0074,155.2049,11100.0
2015-03-31 14:50:00,204.47,204.53,204.25,204.53,5900.0,155.2732,155.3188,155.1062,155.3188,5900.0
2015-03-31 15:00:00,204.45,204.47,203.82,203.97,23300.0,155.258,155.2732,154.7796,154.8935,23300.0
2015-03-31 15:10:00,203.95,203.96,203.17,203.18,22900.0,154.8783,154.8859,154.286,154.2936,22900.0
2015-03-31 15:20:00,203.23,203.46,203.22,203.35,20700.0,154.3316,154.5062,154.324,154.4227,20700.0
2015-03-31 15:30:00,203.42,203.55,203.17,203.55,26100.0,154.4759,154.5746,154.286,154.5746,26100.0
2015-03-31 15:40:00,203.51,203.58,203.16,203.43,41000.0,154.5442,154.5974,154.2784,154.4835,41000.0
2015-03-31 15:50:00,203.42,203.53,202.99,203.03,104400.0,154.4759,154.5594,154.1493,154.1797,104400.0
2015-04-01 09:30:00,202.1,202.47,199.37,199.37,69400.0,153.4735,153.7544,151.4003,151.4003,69400.0
2015-04-01 09:40:00,199.33,199.56,198.69,198.87,35400.0,151.3699,151.5446,150.8839,151.0206,35400.0
2015-04-01 09:50:00,198.9,198.91,198.53,198.78,26200.0,151.0434,151.051,150.7624,150.9523,26200.0
2015-04-01 10:00:00,198.78,199.11,198.51,198.82,44200.0,150.9523,151.2029,150.7472,150.9826,44200.0
2015-04-01 10:10:00,198.78,199.13,198.71,198.98,28500.0,150.9523,151.2181,150.8991,151.1042,28500.0
2015-04-01 10:20:00,198.92,199.41,198.92,199.24,37000.0,151.0586,151.4307,151.0586,151.3016,37000.0
2015-04-01 10:30:00,199.24,199.37,198.55,198.56,29900.0,151.3016,151.4003,150.7776,150.7852,29900.0
2015-04-01 10:40:00,198.63,199.08,198.57,198.85,23100.0,150.8384,151.1801,150.7928,151.0054,23100.0
2015-04-01 10:50:00,198.89,199.13,198.58,198.76,78500.0,151.0358,151.2181,150.8004,150.9371,78500.0
2015-04-01 11:00:00,198.85,199.0,198.33,198.5,47400.0,151.0054,151.1193,150.6105,150.7396,47400.0
2015-04-01 11:10:00,198.5,198.5,198.05,198.08,65900.0,150.7396,150.7396,150.3979,150.4207,65900.0
2015-04-01 11:20:00,198.08,198.15,197.43,197.58,49000.0,150.4207,150.4739,149.9271,150.041,49000.0
2015-04-01 11:30:00,197.59,197.95,197.45,197.61,39100.0,150.0486,150.322,149.9423,150.0638,39100.0
2015-04-01 11:40:00,197.65,198.0,197.51,197.93,28600.0,150.0942,150.3599,149.9878,150.3068,28600.0
2015-04-01 11:50:00,197.93,198.4,197.88,198.07,40100.0,150.3068,150.6637,150.2688,150.4131,40100.0
2015-04-01 12:00:00,198.08,198.34,198.0,198.31,19100.0,150.4207,150.6181,150.3599,150.5954,19100.0
2015-04-01 12:10:00,198.34,198.5,197.88,197.88,41200.0,150.6181,150.7396,150.2688,150.2688,41200.0
2015-04-01 12:20:00,197.88,198.06,197.67,198.06,16000.0,150.2688,150.4055,150.1093,150.4055,16000.0
2015-04-01 12:30:00,198.05,198.15,197.91,198.15,13300.0,150.3979,150.4739,150.2916,150.4739,13300.0
2015-04-01 12:40:00,198.12,198.3,197.96,198.01,13900.0,150.4511,150.5878,150.3296,150.3675,13900.0
2015-04-01 12:50:00,198.03,198.53,198.03,198.42,21100.0,150.3827,150.7624,150.3827,150.6789,21100.0
2015-04-01 13:00:00,198.39,198.55,198.34,198.5,28600.0,150.6561,150.7776,150.6181,150.7396,28600.0
2015-04-01 13:10:00,198.5,198.75,198.48,198.66,30400.0,150.7396,150.9295,150.7245,150.8611,30400.0
2015-04-01 13:20:00,198.69,198.82,198.53,198.63,30000.0,150.8839,150.9826,150.7624,150.8384,30000.0
2015-04-01 13:30:00,198.67,198.78,198.53,198.58,15400.0,150.8687,150.9523,150.7624,150.8004,15400.0
2015-04-01 13:40:00,198.54,199.13,198.54,199.11,28300.0,150.77,151.2181,150.77,151.2029,28300.0
2015-04-01 13:50:00,199.11,199.37,199.06,199.14,21500.0,151.2029,151.4003,151.1649,151.2257,21500.0
2015-04-01 14:00:00,199.15,199.16,198.94,198.97,17600.0,151.2332,151.2408,151.0738,151.0966,17600.0
2015-04-01 14:10:00,198.97,199.05,198.7,198.74,38900.0,151.0966,151.1573,150.8915,150.9219,38900.0
2015-04-01 14:20:00,198.74,198.74,198.31,198.4,35800.0,150.9219,150.9219,150.5954,150.6637,35800.0
2015-04-01 14:30:00,198.37,198.61,198.26,198.58,17500.0,150.6409,150.8232,150.5574,150.8004,17500.0
2015-04-01 14:40:00,198.57,198.92,198.47,198.9,18600.0,150.7928,151.0586,150.7169,151.0434,18600.0
2015-04-01 14:50:00,198.92,199.04,198.76,198.85,21500.0,151.0586,151.1497,150.9371,151.0054,21500.0
2015-04-01 15:00:00,198.86,198.88,198.04,198.04,29000.0,151.013,151.0282,150.3903,150.3903,29000.0
2015-04-01 15:10:00,198.11,198.52,198.05,198.32,27100.0,150.4435,150.7548,150.3979,150.603,27100.0
2015-04-01 15:20:00,198.32,198.43,198.1,198.29,56300.0,150.603,150.6865,150.4359,150.5802,56300.0
2015-04-01 15:30:00,198.22,198.9,198.19,198.73,40100.0,150.527,151.0434,150.5042,150.9143,40100.0
2015-04-01 15:40:00,198.69,198.74,198.12,198.62,88400.0,150.8839,150.9219,150.4511,150.8308,88400.0
2015-04-01 15:50:00,198.62,198.8,198.5,198.8,107800.0,150.8308,150.9675,150.7396,150.9675,107800.0
2015-04-02 09:30:00,199.37,199.37,198.27,198.27,42000.0,151.4003,151.4003,150.565,150.565,42000.0
2015-04-02 09:40:00,198.25,198.95,198.25,198.83,36000.0,150.5498,151.0814,150.5498,150.9902,36000.0
2015-04-02 09:50:00,198.85,199.24,198.81,199.24,29700.0,151.0054,151.3016,150.9751,151.3016,29700.0
2015-04-02 10:00:00,199.35,199.53,199.31,199.47,16200.0,151.3851,151.5218,151.3548,151.4763,16200.0
2015-04-02 10:10:00,199.51,199.56,199.23,199.27,19300.0,151.5066,151.5446,151.294,151.3244,19300.0
2015-04-02 10:20:00,199.28,199.41,198.92,198.96,32500.0,151.332,151.4307,151.0586,151.089,32500.0
2015-04-02 10:30:00,199.04,199.12,198.73,198.91,30500.0,151.1497,151.2105,150.9143,151.051,30500.0
2015-04-02 10:40:00,198.87,199.07,198.68,198.92,8500.0,151.0206,151.1725,150.8763,151.0586,8500.0
2015-04-02 10:50:00,198.95,199.09,198.81,198.98,13100.0,151.0814,151.1877,150.9751,151.1042,13100.0
2015-04-02 11:00:00,198.94,199.04,198.83,198.89,19600.0,151.0738,151.1497,150.9902,151.0358,19600.0
2015-04-02 11:10:00,198.91,198.96,198.8,198.91,15300.0,151.051,151.089,150.9675,151.051,15300.0
2015-04-02 11:20:00,198.91,199.19,198.91,198.98,11800.0,151.051,151.2636,151.051,151.1042,11800.0
2015-04-02 11:30:00,198.98,199.06,198.85,199.0,13200.0,151.1042,151.1649,151.0054,151.1193,13200.0
2015-04-02 11:40:00,198.99,198.99,198.7,198.74,13500.0,151.1117,151.1117,150.8915,150.9219,13500.0
2015-04-02 11:50:00,198.71,198.73,198.4,198.4,10600.0,150.8991,150.9143,150.6637,150.6637,10600.0
2015-04-02 12:00:00,198.41,198.41,197.85,197.99,18300.0,150.6713,150.6713,150.246,150.3524,18300.0
2015-04-02 12:10:00,197.95,198.31,197.93,198.27,18300.0,150.322,150.5954,150.3068,150.565,18300.0
2015-04-02 12:20:00,198.26,198.52,198.25,198.5,12200.0,150.5574,150.7548,150.5498,150.7396,12200.0
2015-04-02 12:30:00,198.51,198.51,198.15,198.23,45500.0,150.7472,150.7472,150.4739,150.5346,45500.0
2015-04-02 12:40:00,198.2,198.22,197.85,197.85,47600.0,150.5118,150.527,150.246,150.246,47600.0
2015-04-02 12:50:00,197.85,197.99,197.67,197.98,22600.0,150.246,150.3524,150.1093,150.3448,22600.0
2015-04-02 13:00:00,198.01,198.05,197.78,197.88,12500.0,150.3675,150.3979,150.1929,150.2688,12500.0
2015-04-02 13:10:00,197.85,198.36,197.85,198.3,12800.0,150.246,150.6333,150.246,150.5878,12800.0
2015-04-02 13:20:00,198.3,198.35,198.0,198.13,23700.0,150.5878,150.6257,150.3599,150.4587,23700.0
2015-04-02 13:30:00,198.14,198.43,198.14,198.4,15500.0,150.4663,150.6865,150.4663,150.6637,15500.0
2015-04-02 13:40:00,198.4,198.67,198.26,198.63,18200.0,150.6637,150.8687,150.5574,150.8384,18200.0
2015-04-02 13:50:00,198.65,198.67,198.49,198.65,15200.0,150.8536,150.8687,150.732,150.8536,15200.0
2015-04-02 14:00:00,198.64,198.66,198.47,198.63,15200.0,150.846,150.8611,150.7169,150.8384,15200.0
2015-04-02 14:10:00,198.64,199.12,198.64,199.12,20500.0,150.846,151.2105,150.846,151.2105,20500.0
2015-04-02 14:20:00,199.09,199.12,198.94,199.05,17500.0,151.1877,151.2105,151.0738,151.1573,17500.0
2015-04-02 14:30:00,199.09,199.15,198.87,198.93,40500.0,151.1877,151.2332,151.0206,151.0662,40500.0
2015-04-02 14:40:00,198.93,199.07,198.59,198.96,84400.0,151.0662,151.1725,150.808,151.089,84400.0
2015-04-02 14:50:00,198.96,199.1,198.65,198.77,63300.0,151.089,151.1953,150.8536,150.9447,63300.0
2015-04-02 15:00:00,198.77,198.97,198.63,198.63,32000.0,150.9447,151.0966,150.8384,150.8384,32000.0
2015-04-02 15:10:00,198.61,198.67,198.31,198.59,30700.0,150.8232,150.8687,150.5954,150.808,30700.0
2015-04-02 15:20:00,198.57,198.79,198.57,198.72,24700.0,150.7928,150.9599,150.7928,150.9067,24700.0
2015-04-02 15:30:00,198.74,199.04,198.71,198.94,41700.0,150.9219,151.1497,150.8991,151.0738,41700.0
2015-04-02 15:40:00,198.94,199.21,198.78,199.08,47300.0,151.0738,151.2788,150.9523,151.1801,47300.0
2015-04-02 15:50:00,199.08,199.1,198.69,198.69,75800.0,151.1801,151.1953,150.8839,150.8839,75800.0
2015-04-06 09:30:00,199.33,199.39,197.85,198.22,81400.0,151.3699,151.4155,150.246,150.527,81400.0
2015-04-06 09:40:00,198.13,200.22,198.13,200.04,45200.0,150.4587,152.0458,150.4587,151.9091,45200.0
2015-04-06 09:50:00,200.01,200.19,199.73,200.0,37000.0,151.8863,152.023,151.6737,151.8787,37000.0
2015-04-06 10:00:00,200.05,200.23,199.78,199.78,48600.0,151.9167,152.0534,151.7117,151.7117,48600.0
2015-04-06 10:10:00,199.77,200.18,199.77,199.99,25400.0,151.7041,152.0154,151.7041,151.8711,25400.0
2015-04-06 10:20:00,200.06,200.81,199.96,200.78,42200.0,151.9243,152.4938,151.8484,152.4711,42200.0
2015-04-06 10:30:00,200.83,201.12,200.48,200.59,24700.0,152.509,152.7293,152.2432,152.3268,24700.0
2015-04-06 10:40:00,200.6,200.68,200.22,200.39,26800.0,152.3344,152.3951,152.0458,152.1749,26800.0
2015-04-06 10:50:00,200.37,200.62,200.33,200.48,18800.0,152.1597,152.3496,152.1293,152.2432,18800.0
2015-04-06 11:00:00,200.45,200.65,200.31,200.63,24900.0,152.2205,152.3723,152.1141,152.3572,24900.0
2015-04-06 11:10:00,200.65,200.71,200.21,200.28,20300.0,152.3723,152.4179,152.0382,152.0914,20300.0
2015-04-06 11:20:00,200.31,200.52,200.26,200.49,13200.0,152.1141,152.2736,152.0762,152.2508,13200.0
2015-04-06 11:30:00,200.51,200.58,200.41,200.53,14200.0,152.266,152.3192,152.1901,152.2812,14200.0
2015-04-06 11:40:00,200.57,200.76,200.44,200.55,21200.0,152.3116,152.4559,152.2129,152.2964,21200.0
2015-04-06 11:50:00,200.55,200.58,200.15,200.2,22000.0,152.2964,152.3192,151.9926,152.0306,22000.0
2015-04-06 12:00:00,200.21,200.27,200.06,200.06,25100.0,152.0382,152.0838,151.9243,151.9243,25100.0
2015-04-06 12:10:00,200.07,200.1,199.51,199.88,53800.0,151.9319,151.9547,151.5066,151.7876,53800.0
2015-04-06 12:20:00,199.84,200.03,199.72,200.01,34200.0,151.7572,151.9015,151.6661,151.8863,34200.0
2015-04-06 12:30:00,199.99,200.09,199.79,200.02,23600.0,151.8711,151.9471,151.7193,151.8939,23600.0
2015-04-06 12:40:00,200.03,200.15,200.01,200.11,20300.0,151.9015,151.9926,151.8863,151.9623,20300.0
2015-04-06 12:50:00,200.1,200.28,200.06,200.12,33700.0,151.9547,152.0914,151.9243,151.9699,33700.0
2015-04-06 13:00:00,200.17,200.3,200.04,200.13,24600.0,152.0078,152.1066,151.9091,151.9775,24600.0
2015-04-06 13:10:00,200.12,200.23,200.05,200.23,18400.0,151.9699,152.0534,151.9167,152.0534,18400.0
2015-04-06 13:20:00,200.23,200.23,200.03,200.18,22700.0,152.0534,152.0534,151.9015,152.0154,22700.0
2015-04-06 13:30:00,200.24,200.31,199.79,199.85,22000.0,152.061,152.1141,151.7193,151.7648,22000.0
2015-04-06 13:40:00,199.89,199.9,199.69,199.79,16800.0,151.7952,151.8028,151.6433,151.7193,16800.0
2015-04-06 13:50:00,199.82,200.17,199.82,200.15,48700.0,151.742,152.0078,151.742,151.9926,48700.0
2015-04-06 14:00:00,200.11,200.2,200.08,200.08,22900.0,151.9623,152.0306,151.9395,151.9395,22900.0
2015-04-06 14:10:00,200.1,200.29,200.07,200.22,24500.0,151.9547,152.099,151.9319,152.0458,24500.0
2015-04-06 14:20:00,200.24,200.3,200.11,200.19,25100.0,152.061,152.1066,151.9623,152.023,25100.0
2015-04-06 14:30:00,200.22,200.38,200.16,200.36,20900.0,152.0458,152.1673,152.0002,152.1521,20900.0
2015-04-06 14:40:00,200.39,200.73,200.39,200.7,8000.0,152.1749,152.4331,152.1749,152.4103,8000.0
2015-04-06 14:50:00,200.73,200.99,200.7,200.99,16000.0,152.4331,152.6305,152.4103,152.6305,16000.0
2015-04-06 15:00:00,200.98,201.01,200.5,200.57,22500.0,152.6229,152.6457,152.2584,152.3116,22500.0
2015-04-06 15:10:00,200.53,200.68,200.44,200.61,11900.0,152.2812,152.3951,152.2129,152.342,11900.0
2015-04-06 15:20:00,200.63,200.89,200.62,200.75,17200.0,152.3572,152.5546,152.3496,152.4483,17200.0
2015-04-06 15:30:00,200.78,200.87,200.7,200.7,14400.0,152.4711,152.5394,152.4103,152.4103,14400.0
2015-04-06 15:40:00,200.69,200.86,200.59,200.78,39200.0,152.4027,152.5318,152.3268,152.4711,39200.0
2015-04-06 15:50:00,200.76,200.79,200.54,200.57,51500.0,152.4559,152.4787,152.2888,152.3116,51500.0
2015-04-07 09:30:00,201.0,202.55,200.99,202.09,42600.0,152.6381,153.8152,152.6305,153.4659,42600.0
2015-04-07 09:40:00,201.9,202.11,201.38,201.66,10900.0,153.3216,153.4811,152.9267,153.1393,10900.0
2015-04-07 09:50:00,201.66,201.66,201.04,201.04,11600.0,153.1393,153.1393,152.6685,152.6685,11600.0
2015-04-07 10:00:00,201.06,201.06,200.72,200.88,19800.0,152.6837,152.6837,152.4255,152.547,19800.0
2015-04-07 10:10:00,200.94,201.43,200.91,201.35,13800.0,152.5926,152.9647,152.5698,152.9039,13800.0
2015-04-07 10:20:00,201.39,201.48,201.17,201.21,9200.0,152.9343,153.0026,152.7672,152.7976,9200.0
2015-04-07 10:30:00,201.25,201.44,201.18,201.41,17200.0,152.828,152.9723,152.7748,152.9495,17200.0
2015-04-07 10:40:00,201.41,201.8,201.25,201.52,20400.0,152.9495,153.2456,152.828,153.033,20400.0
2015-04-07 10:50:00,201.44,201.47,201.15,201.33,24900.0,152.9723,152.995,152.752,152.8887,24900.0
2015-04-07 11:00:00,201.33,201.36,201.1,201.13,16900.0,152.8887,152.9115,152.7141,152.7368,16900.0
2015-04-07 11:10:00,201.18,201.32,200.72,200.72,31600.0,152.7748,152.8811,152.4255,152.4255,31600.0
2015-04-07 11:20:00,200.72,200.99,200.72,200.93,9900.0,152.4255,152.6305,152.4255,152.585,9900.0
2015-04-07 11:30:00,200.98,201.14,200.92,201.01,7500.0,152.6229,152.7444,152.5774,152.6457,7500.0
2015-04-07 11:40:00,201.02,201.02,200.8,200.91,5000.0,152.6533,152.6533,152.4862,152.5698,5000.0
2015-04-07 11:50:00,200.9,200.98,200.73,200.74,8500.0,152.5622,152.6229,152.4331,152.4407,8500.0
2015-04-07 12:00:00,200.87,200.97,200.79,200.8,10700.0,152.5394,152.6153,152.4787,152.4862,10700.0
2015-04-07 12:10:00,200.8,200.89,200.72,200.75,8500.0,152.4862,152.5546,152.4255,152.4483,8500.0
2015-04-07 12:20:00,200.77,200.8,200.61,200.63,18500.0,152.4635,152.4862,152.342,152.3572,18500.0
2015-04-07 12:30:00,200.62,200.79,200.62,200.69,14900.0,152.3496,152.4787,152.3496,152.4027,14900.0
2015-04-07 12:40:00,200.72,200.72,200.5,200.53,18300.0,152.4255,152.4255,152.2584,152.2812,18300.0
2015-04-07 12:50:00,200.54,200.57,200.43,200.43,20000.0,152.2888,152.3116,152.2053,152.2053,20000.0
2015-04-07 13:00:00,200.42,200.81,200.42,200.73,10300.0,152.1977,152.4938,152.1977,152.4331,10300.0
2015-04-07 13:10:00,200.75,200.87,200.63,200.81,7800.0,152.4483,152.5394,152.3572,152.4938,7800.0
2015-04-07 13:20:00,200.78,201.0,200.78,200.9,15700.0,152.4711,152.6381,152.4711,152.5622,15700.0
2015-04-07 13:30:00,200.91,201.07,200.82,201.04,24500.0,152.5698,152.6913,152.5014,152.6685,24500.0
2015-04-07 13:40:00,201.05,201.11,200.78,200.83,8500.0,152.6761,152.7217,152.4711,152.509,8500.0
2015-04-07 13:50:00,200.8,200.87,200.76,200.83,17700.0,152.4862,152.5394,152.4559,152.509,17700.0
2015-04-07 14:00:00,200.83,200.94,200.76,200.87,11500.0,152.509,152.5926,152.4559,152.5394,11500.0
2015-04-07 14:10:00,200.86,200.99,200.83,200.98,24200.0,152.5318,152.6305,152.509,152.6229,24200.0
2015-04-07 14:20:00,201.0,201.11,200.92,201.11,27400.0,152.6381,152.7217,152.5774,152.7217,27400.0
2015-04-07 14:30:00,201.13,201.13,201.01,201.12,16300.0,152.7368,152.7368,152.6457,152.7293,16300.0
2015-04-07 14:40:00,201.15,201.15,200.93,200.95,6600.0,152.752,152.752,152.585,152.6002,6600.0
2015-04-07 14:50:00,200.94,201.01,200.8,200.84,15500.0,152.5926,152.6457,152.4862,152.5166,15500.0
2015-04-07 15:00:00,200.86,200.94,200.8,200.94,12600.0,152.5318,152.5926,152.4862,152.5926,12600.0
2015-04-07 15:10:00,200.89,200.92,200.83,200.86,11700.0,152.5546,152.5774,152.509,152.5318,11700.0
2015-04-07 15:20:00,200.85,200.85,200.66,200.7,26400.0,152.5242,152.5242,152.3799,152.4103,26400.0
2015-04-07 15:30:00,200.7,200.86,200.45,200.5,23300.0,152.4103,152.5318,152.2205,152.2584,23300.0
2015-04-07 15:40:00,200.47,200.48,200.24,200.26,32700.0,152.2356,152.2432,152.061,152.0762,32700.0
2015-04-07 15:50:00,200.24,200.24,199.9,200.01,68900.0,152.061,152.061,151.8028,151.8863,68900.0
2015-04-08 09:30:00,200.45,201.48,200.03,201.48,29300.0,152.2205,153.0026,151.9015,153.0026,29300.0
2015-04-08 09:40:00,201.64,201.89,200.9,201.05,17500.0,153.1241,153.314,152.5622,152.6761,17500.0
2015-04-08 09:50:00,201.0,201.32,200.94,201.32,19300.0,152.6381,152.8811,152.5926,152.8811,19300.0
2015-04-08 10:00:00,201.32,201.48,201.08,201.14,26900.0,152.8811,153.0026,152.6989,152.7444,26900.0
2015-04-08 10:10:00,201.11,201.17,200.93,201.02,22500.0,152.7217,152.7672,152.585,152.6533,22500.0
2015-04-08 10:20:00,200.97,201.15,200.97,201.05,20700.0,152.6153,152.752,152.6153,152.6761,20700.0
2015-04-08 10:30:00,201.0,201.09,200.7,200.7,11400.0,152.6381,152.7065,152.4103,152.4103,11400.0
2015-04-08 10:40:00,200.64,200.67,200.04,200.16,9500.0,152.3647,152.3875,151.9091,152.0002,9500.0
2015-04-08 10:50:00,200.21,200.67,200.21,200.67,15100.0,152.0382,152.3875,152.0382,152.3875,15100.0
2015-04-08 11:00:00,200.67,200.86,200.52,200.81,14300.0,152.3875,152.5318,152.2736,152.4938,14300.0
2015-04-08 11:10:00,200.88,201.05,200.72,201.0,9000.0,152.547,152.6761,152.4255,152.6381,9000.0
2015-04-08 11:20:00,200.98,200.98,200.74,200.83,23100.0,152.6229,152.6229,152.4407,152.509,23100.0
2015-04-08 11:30:00,200.87,200.99,200.65,200.98,13500.0,152.5394,152.6305,152.3723,152.6229,13500.0
2015-04-08 11:40:00,200.91,201.25,200.91,200.99,17500.0,152.5698,152.828,152.5698,152.6305,17500.0
2015-04-08 11:50:00,201.05,201.1,200.86,201.09,10400.0,152.6761,152.7141,152.5318,152.7065,10400.0
2015-04-08 12:00:00,201.1,201.11,200.89,200.96,6000.0,152.7141,152.7217,152.5546,152.6078,6000.0
2015-04-08 12:10:00,200.98,201.05,200.92,201.0,4200.0,152.6229,152.6761,152.5774,152.6381,4200.0
2015-04-08 12:20:00,201.01,201.01,200.85,200.95,14400.0,152.6457,152.6457,152.5242,152.6002,14400.0
2015-04-08 12:30:00,200.97,201.03,200.9,200.98,9000.0,152.6153,152.6609,152.5622,152.6229,9000.0
2015-04-08 12:40:00,200.96,201.05,200.88,200.92,18300.0,152.6078,152.6761,152.547,152.5774,18300.0
2015-04-08 12:50:00,200.93,200.93,200.6,200.71,5900.0,152.585,152.585,152.3344,152.4179,5900.0
2015-04-08 13:00:00,200.74,200.8,200.56,200.68,12600.0,152.4407,152.4862,152.304,152.3951,12600.0
2015-04-08 13:10:00,200.69,200.74,200.3,200.49,8900.0,152.4027,152.4407,152.1066,152.2508,8900.0
2015-04-08 13:20:00,200.49,200.57,200.36,200.42,4200.0,152.2508,152.3116,152.1521,152.1977,4200.0
2015-04-08 13:30:00,200.37,200.48,200.16,200.31,28500.0,152.1597,152.2432,152.0002,152.1141,28500.0
2015-04-08 13:40:00,200.3,200.5,200.3,200.41,6000.0,152.1066,152.2584,152.1066,152.1901,6000.0
2015-04-08 13:50:00,200.44,200.65,200.38,200.51,11600.0,152.2129,152.3723,152.1673,152.266,11600.0
2015-04-08 14:00:00,200.43,200.43,199.75,199.75,15300.0,152.2053,152.2053,151.6889,151.6889,15300.0
2015-04-08 14:10:00,199.73,200.71,199.62,200.52,8700.0,151.6737,152.4179,151.5902,152.2736,8700.0
2015-04-08 14:20:00,200.59,200.82,200.43,200.58,11200.0,152.3268,152.5014,152.2053,152.3192,11200.0
2015-04-08 14:30:00,200.63,200.65,200.34,200.54,12000.0,152.3572,152.3723,152.1369,152.2888,12000.0
2015-04-08 14:40:00,200.49,200.74,200.33,200.74,8000.0,152.2508,152.4407,152.1293,152.4407,8000.0
2015-04-08 14:50:00,200.78,200.78,200.29,200.46,10800.0,152.4711,152.4711,152.099,152.2281,10800.0
2015-04-08 15:00:00,200.47,200.61,200.38,200.55,13600.0,152.2356,152.342,152.1673,152.2964,13600.0
2015-04-08 15:10:00,200.56,200.78,200.47,200.73,21500.0,152.304,152.4711,152.2356,152.4331,21500.0
2015-04-08 15:20:00,200.74,201.0,200.58,200.84,23100.0,152.4407,152.6381,152.3192,152.5166,23100.0
2015-04-08 15:30:00,200.87,200.96,200.67,200.88,17300.0,152.5394,152.6078,152.3875,152.547,17300.0
2015-04-08 15:40:00,200.89,201.08,200.72,200.73,31400.0,152.5546,152.6989,152.4255,152.4331,31400.0
2015-04-08 15:50:00,200.75,200.91,200.67,200.84,48600.0,152.4483,152.5698,152.3875,152.5166,48600.0
2015-04-09 09:30:00,200.52,201.91,200.4,201.4,35600.0,152.2736,153.3292,152.1825,152.9419,35600.0
2015-04-09 09:40:00,201.49,201.67,201.2,201.2,20700.0,153.0102,153.1469,152.79,152.79,20700.0
2015-04-09 09:50:00,201.2,201.33,201.0,201.33,13000.0,152.79,152.8887,152.6381,152.8887,13000.0
2015-04-09 10:00:00,201.21,201.72,201.06,201.21,14100.0,152.7976,153.1849,152.6837,152.7976,14100.0
2015-04-09 10:10:00,201.21,201.32,201.0,201.04,13800.0,152.7976,152.8811,152.6381,152.6685,13800.0
2015-04-09 10:20:00,201.08,201.37,200.97,201.16,22100.0,152.6989,152.9191,152.6153,152.7596,22100.0
2015-04-09 10:30:00,201.19,201.21,200.7,200.73,14700.0,152.7824,152.7976,152.4103,152.4331,14700.0
2015-04-09 10:40:00,200.76,200.76,200.35,200.44,30700.0,152.4559,152.4559,152.1445,152.2129,30700.0
2015-04-09 10:50:00,200.48,200.79,200.38,200.79,8400.0,152.2432,152.4787,152.1673,152.4787,8400.0
2015-04-09 11:00:00,200.79,200.82,200.5,200.5,20100.0,152.4787,152.5014,152.2584,152.2584,20100.0
2015-04-09 11:10:00,200.5,200.65,200.4,200.55,26300.0,152.2584,152.3723,152.1825,152.2964,26300.0
2015-04-09 11:20:00,200.54,200.56,200.29,200.56,9400.0,152.2888,152.304,152.099,152.304,9400.0
2015-04-09 11:30:00,200.57,200.74,200.52,200.63,4900.0,152.3116,152.4407,152.2736,152.3572,4900.0
2015-04-09 11:40:00,200.61,200.9,200.6,200.61,4900.0,152.342,152.5622,152.3344,152.342,4900.0
2015-04-09 11:50:00,200.64,200.74,200.63,200.71,5800.0,152.3647,152.4407,152.3572,152.4179,5800.0
2015-04-09 12:00:00,200.73,200.73,200.61,200.65,5900.0,152.4331,152.4331,152.342,152.3723,5900.0
2015-04-09 12:10:00,200.63,201.0,200.61,200.89,8100.0,152.3572,152.6381,152.342,152.5546,8100.0
2015-04-09 12:20:00,200.92,201.13,200.85,201.01,15600.0,152.5774,152.7368,152.5242,152.6457,15600.0
2015-04-09 12:30:00,200.99,200.99,200.76,200.86,10300.0,152.6305,152.6305,152.4559,152.5318,10300.0
2015-04-09 12:40:00,200.8,200.87,200.75,200.81,5200.0,152.4862,152.5394,152.4483,152.4938,5200.0
2015-04-09 12:50:00,200.81,200.93,200.72,200.86,7700.0,152.4938,152.585,152.4255,152.5318,7700.0
2015-04-09 13:00:00,200.88,200.95,200.67,200.71,14600.0,152.547,152.6002,152.3875,152.4179,14600.0
2015-04-09 13:10:00,200.76,200.99,200.76,200.98,8000.0,152.4559,152.6305,152.4559,152.6229,8000.0
2015-04-09 13:20:00,201.03,201.2,200.99,201.04,5000.0,152.6609,152.79,152.6305,152.6685,5000.0
2015-04-09 13:30:00,200.98,200.98,200.75,200.76,10300.0,152.6229,152.6229,152.4483,152.4559,10300.0
2015-04-09 13:40:00,200.76,200.91,200.72,200.91,12300.0,152.4559,152.5698,152.4255,152.5698,12300.0
2015-04-09 13:50:00,200.92,201.08,200.89,201.0,10700.0,152.5774,152.6989,152.5546,152.6381,10700.0
2015-04-09 14:00:00,200.97,201.08,200.91,200.94,8700.0,152.6153,152.6989,152.5698,152.5926,8700.0
2015-04-09 14:10:00,200.97,201.06,200.9,201.0,6300.0,152.6153,152.6837,152.5622,152.6381,6300.0
2015-04-09 14:20:00,200.97,200.97,200.84,200.87,10000.0,152.6153,152.6153,152.5166,152.5394,10000.0
2015-04-09 14:30:00,200.85,201.09,200.81,201.06,9400.0,152.5242,152.7065,152.4938,152.6837,9400.0
2015-04-09 14:40:00,201.07,201.07,200.91,200.93,7700.0,152.6913,152.6913,152.5698,152.585,7700.0
2015-04-09 14:50:00,200.94,201.05,200.92,200.96,10100.0,152.5926,152.6761,152.5774,152.6078,10100.0
2015-04-09 15:00:00,200.95,201.09,200.9,200.96,14600.0,152.6002,152.7065,152.5622,152.6078,14600.0
2015-04-09 15:10:00,200.95,201.29,200.95,201.09,42000.0,152.6002,152.8584,152.6002,152.7065,42000.0
2015-04-09 15:20:00,201.1,201.46,201.06,201.46,21200.0,152.7141,152.9874,152.6837,152.9874,21200.0
2015-04-09 15:30:00,201.47,201.5,201.11,201.22,22700.0,152.995,153.0178,152.7217,152.8052,22700.0
2015-04-09 15:40:00,201.22,201.35,201.05,201.23,21300.0,152.8052,152.9039,152.6761,152.8128,21300.0
2015-04-09 15:50:00,201.24,201.52,201.24,201.38,61000.0,152.8204,153.033,152.8204,152.9267,61000.0
2015-04-10 09:30:00,201.37,201.68,200.62,200.81,26400.0,152.9191,153.1545,152.3496,152.4938,26400.0
2015-04-10 09:40:00,200.99,201.47,200.9,201.43,10200.0,152.6305,152.995,152.5622,152.9647,10200.0
2015-04-10 09:50:00,201.48,201.49,201.2,201.49,8800.0,153.0026,153.0102,152.79,153.0102,8800.0
2015-04-10 10:00:00,201.46,201.82,201.37,201.73,14000.0,152.9874,153.2608,152.9191,153.1925,14000.0
2015-04-10 10:10:00,201.78,201.78,201.37,201.48,17400.0,153.2305,153.2305,152.9191,153.0026,17400.0
2015-04-10 10:20:00,201.48,201.53,201.27,201.34,15900.0,153.0026,153.0406,152.8432,152.8963,15900.0
2015-04-10 10:30:00,201.39,201.81,201.39,201.68,13100.0,152.9343,153.2532,152.9343,153.1545,13100.0
2015-04-10 10:40:00,201.69,201.94,201.62,201.78,12600.0,153.1621,153.352,153.109,153.2305,12600.0
2015-04-10 10:50:00,201.82,202.09,201.76,202.09,12300.0,153.2608,153.4659,153.2153,153.4659,12300.0
2015-04-10 11:00:00,202.07,202.19,201.94,202.14,15300.0,153.4507,153.5418,153.352,153.5038,15300.0
2015-04-10 11:10:00,202.13,202.13,201.75,201.83,11600.0,153.4962,153.4962,153.2077,153.2684,11600.0
2015-04-10 11:20:00,201.82,202.15,201.79,202.1,8100.0,153.2608,153.5114,153.238,153.4735,8100.0
2015-04-10 11:30:00,202.04,202.1,201.95,201.96,6400.0,153.4279,153.4735,153.3596,153.3671,6400.0
2015-04-10 11:40:00,201.95,201.95,201.36,201.39,52200.0,153.3596,153.3596,152.9115,152.9343,52200.0
2015-04-10 11:50:00,201.36,201.41,201.13,201.22,33500.0,152.9115,152.9495,152.7368,152.8052,33500.0
2015-04-10 12:00:00,201.24,201.37,201.13,201.19,30800.0,152.8204,152.9191,152.7368,152.7824,30800.0
2015-04-10 12:10:00,201.17,201.26,201.0,201.25,26100.0,152.7672,152.8356,152.6381,152.828,26100.0
2015-04-10 12:20:00,201.27,201.27,201.0,201.11,14600.0,152.8432,152.8432,152.6381,152.7217,14600.0
2015-04-10 12:30:00,201.02,201.22,201.0,201.15,10800.0,152.6533,152.8052,152.6381,152.752,10800.0
2015-04-10 12:40:00,201.21,201.27,201.09,201.16,18200.0,152.7976,152.8432,152.7065,152.7596,18200.0
2015-04-10 12:50:00,201.15,201.19,201.09,201.17,5800.0,152.752,152.7824,152.7065,152.7672,5800.0
2015-04-10 13:00:00,201.16,201.22,201.0,201.0,15500.0,152.7596,152.8052,152.6381,152.6381,15500.0
2015-04-10 13:10:00,201.02,201.02,200.5,200.54,52000.0,152.6533,152.6533,152.2584,152.2888,52000.0
2015-04-10 13:20:00,200.59,200.91,200.5,200.87,31300.0,152.3268,152.5698,152.2584,152.5394,31300.0
2015-04-10 13:30:00,200.87,200.96,200.63,200.64,21900.0,152.5394,152.6078,152.3572,152.3647,21900.0
2015-04-10 13:40:00,200.66,200.97,200.45,200.95,38400.0,152.3799,152.6153,152.2205,152.6002,38400.0
2015-04-10 13:50:00,200.95,200.97,200.67,200.94,17600.0,152.6002,152.6153,152.3875,152.5926,17600.0
2015-04-10 14:00:00,200.97,201.19,200.94,201.17,13200.0,152.6153,152.7824,152.5926,152.7672,13200.0
2015-04-10 14:10:00,201.19,201.39,201.19,201.33,15000.0,152.7824,152.9343,152.7824,152.8887,15000.0
2015-04-10 14:20:00,201.31,201.34,201.12,201.18,11200.0,152.8735,152.8963,152.7293,152.7748,11200.0
2015-04-10 14:30:00,201.15,201.36,201.1,201.29,8100.0,152.752,152.9115,152.7141,152.8584,8100.0
2015-04-10 14:40:00,201.3,201.42,201.22,201.24,14600.0,152.8659,152.9571,152.8052,152.8204,14600.0
2015-04-10 14:50:00,201.24,201.42,200.98,201.02,27000.0,152.8204,152.9571,152.6229,152.6533,27000.0
2015-04-10 15:00:00,201.03,201.19,200.89,200.89,30800.0,152.6609,152.7824,152.5546,152.5546,30800.0
2015-04-10 15:10:00,200.94,201.03,200.61,200.68,37500.0,152.5926,152.6609,152.342,152.3951,37500.0
2015-04-10 15:20:00,200.69,200.7,200.47,200.52,47800.0,152.4027,152.4103,152.2356,152.2736,47800.0
2015-04-10 15:30:00,200.54,200.75,200.48,200.64,54100.0,152.2888,152.4483,152.2432,152.3647,54100.0
2015-04-10 15:40:00,200.65,200.78,200.53,200.64,54200.0,152.3723,152.4711,152.2812,152.3647,54200.0
2015-04-10 15:50:00,200.63,200.66,200.28,200.44,88700.0,152.3572,152.3799,152.0914,152.2129,88700.0
2015-04-13 09:30:00,200.03,200.9,200.02,200.9,39400.0,151.9015,152.5622,151.8939,152.5622,39400.0
2015-04-13 09:40:00,200.91,201.13,200.54,200.54,32200.0,152.5698,152.7368,152.2888,152.2888,32200.0
2015-04-13 09:50:00,200.54,200.68,200.5,200.6,30700.0,152.2888,152.3951,152.2584,152.3344,30700.0
2015-04-13 10:00:00,200.68,200.72,200.46,200.47,43500.0,152.3951,152.4255,152.2281,152.2356,43500.0
2015-04-13 10:10:00,200.47,200.52,200.09,200.17,43400.0,152.2356,152.2736,151.9471,152.0078,43400.0
2015-04-13 10:20:00,200.18,200.4,200.18,200.31,26200.0,152.0154,152.1825,152.0154,152.1141,26200.0
2015-04-13 10:30:00,200.33,200.48,200.15,200.15,35000.0,152.1293,152.2432,151.9926,151.9926,35000.0
2015-04-13 10:40:00,200.18,200.19,199.78,199.78,31900.0,152.0154,152.023,151.7117,151.7117,31900.0
2015-04-13 10:50:00,199.79,199.85,199.75,199.79,19000.0,151.7193,151.7648,151.6889,151.7193,19000.0
2015-04-13 11:00:00,199.81,199.95,199.67,199.85,25900.0,151.7344,151.8408,151.6281,151.7648,25900.0
2015-04-13 11:10:00,199.88,199.9,199.64,199.7,34000.0,151.7876,151.8028,151.6054,151.6509,34000.0
2015-04-13 11:20:00,199.68,199.83,199.57,199.62,16200.0,151.6357,151.7496,151.5522,151.5902,16200.0
2015-04-13 11:30:00,199.63,199.7,199.5,199.51,24600.0,151.5978,151.6509,151.499,151.5066,24600.0
2015-04-13 11:40:00,199.5,199.54,199.25,199.29,30800.0,151.499,151.5294,151.3092,151.3396,30800.0
2015-04-13 11:50:00,199.3,199.35,199.15,199.16,27800.0,151.3472,151.3851,151.2332,151.2408,27800.0
2015-04-13 12:00:00,199.17,199.24,199.15,199.24,16400.0,151.2484,151.3016,151.2332,151.3016,16400.0
2015-04-13 12:10:00,199.22,199.29,199.0,199.02,41700.0,151.2864,151.3396,151.1193,151.1345,41700.0
2015-04-13 12:20:00,199.03,199.07,198.2,198.26,120900.0,151.1421,151.1725,150.5118,150.5574,120900.0
2015-04-13 12:30:00,198.33,198.35,197.34,197.38,187500.0,150.6105,150.6257,149.8587,149.8891,187500.0
2015-04-13 12:40:00,197.36,197.94,197.02,197.7,160900.0,149.8739,150.3144,149.6157,150.1321,160900.0
2015-04-13 12:50:00,197.64,197.97,197.62,197.97,26900.0,150.0866,150.3372,150.0714,150.3372,26900.0
2015-04-13 13:00:00,197.98,198.11,197.72,197.88,32600.0,150.3448,150.4435,150.1473,150.2688,32600.0
2015-04-13 13:10:00,197.83,197.91,197.7,197.91,23000.0,150.2308,150.2916,150.1321,150.2916,23000.0
2015-04-13 13:20:00,197.88,198.03,197.67,197.68,21600.0,150.2688,150.3827,150.1093,150.1169,21600.0
2015-04-13 13:30:00,197.67,197.85,197.53,197.59,28200.0,150.1093,150.246,150.003,150.0486,28200.0
2015-04-13 13:40:00,197.63,197.65,197.1,197.15,27600.0,150.079,150.0942,149.6765,149.7145,27600.0
2015-04-13 13:50:00,197.18,197.44,197.12,197.34,19400.0,149.7372,149.9347,149.6917,149.8587,19400.0
2015-04-13 14:00:00,197.38,197.64,197.38,197.43,19100.0,149.8891,150.0866,149.8891,149.9271,19100.0
2015-04-13 14:10:00,197.52,197.68,197.28,197.4,26300.0,149.9954,150.1169,149.8132,149.9043,26300.0
2015-04-13 14:20:00,197.43,197.64,197.37,197.55,21000.0,149.9271,150.0866,149.8815,150.0182,21000.0
2015-04-13 14:30:00,197.58,197.63,197.3,197.48,28000.0,150.041,150.079,149.8284,149.9651,28000.0
2015-04-13 14:40:00,197.44,197.67,197.38,197.47,30300.0,149.9347,150.1093,149.8891,149.9575,30300.0
2015-04-13 14:50:00,197.47,197.56,197.28,197.3,27900.0,149.9575,150.0258,149.8132,149.8284,27900.0
2015-04-13 15:00:00,197.31,197.48,197.25,197.38,29000.0,149.836,149.9651,149.7904,149.8891,29000.0
2015-04-13 15:10:00,197.39,197.57,197.14,197.28,50400.0,149.8967,150.0334,149.7069,149.8132,50400.0
2015-04-13 15:20:00,197.28,197.29,196.82,197.05,61400.0,149.8132,149.8208,149.4639,149.6385,61400.0
2015-04-13 15:30:00,197.03,197.11,196.9,197.03,58400.0,149.6233,149.6841,149.5246,149.6233,58400.0
2015-04-13 15:40:00,197.05,197.12,196.9,196.97,69400.0,149.6385,149.6917,149.5246,149.5778,69400.0
2015-04-13 15:50:00,196.96,197.14,196.94,196.98,89300.0,149.5702,149.7069,149.555,149.5854,89300.0
2015-04-14 09:30:00,196.89,197.32,196.55,197.13,48500.0,149.517,149.8436,149.2588,149.6993,48500.0
2015-04-14 09:40:00,197.18,197.5,196.61,196.74,26600.0,149.7372,149.9802,149.3044,149.4031,26600.0
2015-04-14 09:50:00,196.78,197.05,196.57,196.7,15000.0,149.4335,149.6385,149.274,149.3727,15000.0
2015-04-14 10:00:00,196.7,196.76,196.35,196.64,82500.0,149.3727,149.4183,149.1069,149.3272,82500.0
2015-04-14 10:10:00,196.7,196.96,196.55,196.77,47400.0,149.3727,149.5702,149.2588,149.4259,47400.0
2015-04-14 10:20:00,196.78,196.84,196.67,196.75,15500.0,149.4335,149.479,149.35,149.4107,15500.0
2015-04-14 10:30:00,196.7,196.75,196.36,196.48,23400.0,149.3727,149.4107,149.1145,149.2057,23400.0
2015-04-14 10:40:00,196.48,196.9,196.45,196.88,31800.0,149.2057,149.5246,149.1829,149.5094,31800.0
2015-04-14 10:50:00,196.94,196.95,196.55,196.81,36000.0,149.555,149.5626,149.2588,149.4563,36000.0
2015-04-14 11:00:00,196.76,197.09,196.69,196.93,40300.0,149.4183,149.6689,149.3651,149.5474,40300.0
2015-04-14 11:10:00,196.95,197.18,196.93,197.1,108800.0,149.5626,149.7372,149.5474,149.6765,108800.0
2015-04-14 11:20:00,197.06,197.19,196.97,197.07,32000.0,149.6461,149.7448,149.5778,149.6537,32000.0
2015-04-14 11:30:00,197.07,197.19,197.01,197.07,27400.0,149.6537,149.7448,149.6081,149.6537,27400.0
2015-04-14 11:40:00,197.12,197.24,197.01,197.15,36900.0,149.6917,149.7828,149.6081,149.7145,36900.0
2015-04-14 11:50:00,197.14,197.45,197.09,197.41,29800.0,149.7069,149.9423,149.6689,149.9119,29800.0
2015-04-14 12:00:00,197.43,197.62,197.33,197.62,13500.0,149.9271,150.0714,149.8512,150.0714,13500.0
2015-04-14 12:10:00,197.62,197.67,197.36,197.53,36800.0,150.0714,150.1093,149.8739,150.003,36800.0
2015-04-14 12:20:00,197.53,197.64,197.42,197.43,44000.0,150.003,150.0866,149.9195,149.9271,44000.0
2015-04-14 12:30:00,197.41,197.77,197.4,197.53,21400.0,149.9119,150.1853,149.9043,150.003,21400.0
2015-04-14 12:40:00,197.57,197.59,197.36,197.46,11700.0,150.0334,150.0486,149.8739,149.9499,11700.0
2015-04-14 12:50:00,197.47,197.6,197.43,197.44,11400.0,149.9575,150.0562,149.9271,149.9347,11400.0
2015-04-14 13:00:00,197.47,197.53,197.42,197.5,10300.0,149.9575,150.003,149.9195,149.9802,10300.0
2015-04-14 13:10:00,197.51,197.56,197.14,197.15,14100.0,149.9878,150.0258,149.7069,149.7145,14100.0
2015-04-14 13:20:00,197.19,197.24,197.14,197.21,9500.0,149.7448,149.7828,149.7069,149.76,9500.0
2015-04-14 13:30:00,197.19,197.29,197.16,197.16,7100.0,149.7448,149.8208,149.7221,149.7221,7100.0
2015-04-14 13:40:00,197.18,197.39,197.18,197.31,11400.0,149.7372,149.8967,149.7372,149.836,11400.0
2015-04-14 13:50:00,197.32,197.37,197.16,197.17,17900.0,149.8436,149.8815,149.7221,149.7296,17900.0
2015-04-14 14:00:00,197.2,197.36,197.07,197.34,17800.0,149.7524,149.8739,149.6537,149.8587,17800.0
2015-04-14 14:10:00,197.32,197.33,197.15,197.15,20300.0,149.8436,149.8512,149.7145,149.7145,20300.0
2015-04-14 14:20:00,197.17,197.38,197.16,197.35,16300.0,149.7296,149.8891,149.7221,149.8663,16300.0
2015-04-14 14:30:00,197.33,197.34,196.96,197.02,15700.0,149.8512,149.8587,149.5702,149.6157,15700.0
2015-04-14 14:40:00,197.03,197.28,196.95,197.2,21000.0,149.6233,149.8132,149.5626,149.7524,21000.0
2015-04-14 14:50:00,197.19,197.5,197.19,197.5,17100.0,149.7448,149.9802,149.7448,149.9802,17100.0
2015-04-14 15:00:00,197.48,197.66,197.47,197.51,25900.0,149.9651,150.1018,149.9575,149.9878,25900.0
2015-04-14 15:10:00,197.49,197.77,197.49,197.74,22100.0,149.9727,150.1853,149.9727,150.1625,22100.0
2015-04-14 15:20:00,197.74,197.76,197.41,197.51,28300.0,150.1625,150.1777,149.9119,149.9878,28300.0
2015-04-14 15:30:00,197.49,197.63,197.31,197.48,36800.0,149.9727,150.079,149.836,149.9651,36800.0
2015-04-14 15:40:00,197.47,197.56,197.34,197.37,61100.0,149.9575,150.0258,149.8587,149.8815,61100.0
2015-04-14 15:50:00,197.39,197.43,197.09,197.37,79900.0,149.8967,149.9271,149.6689,149.8815,79900.0
2015-04-15 09:30:00,198.27,199.46,197.98,199.17,43200.0,150.565,151.4687,150.3448,151.2484,43200.0
2015-04-15 09:40:00,199.16,199.26,198.89,198.99,21800.0,151.2408,151.3168,151.0358,151.1117,21800.0
2015-04-15 09:50:00,199.06,199.11,198.74,198.93,10700.0,151.1649,151.2029,150.9219,151.0662,10700.0
2015-04-15 10:00:00,198.96,199.12,198.6,198.74,23300.0,151.089,151.2105,150.8156,150.9219,23300.0
2015-04-15 10:10:00,198.73,198.73,198.42,198.47,19300.0,150.9143,150.9143,150.6789,150.7169,19300.0
2015-04-15 10:20:00,198.53,198.69,198.21,198.28,19000.0,150.7624,150.8839,150.5194,150.5726,19000.0
2015-04-15 10:30:00,198.31,198.42,198.12,198.15,20600.0,150.5954,150.6789,150.4511,150.4739,20600.0
2015-04-15 10:40:00,198.15,198.27,198.05,198.16,19000.0,150.4739,150.565,150.3979,150.4814,19000.0
2015-04-15 10:50:00,198.16,198.3,198.11,198.23,13100.0,150.4814,150.5878,150.4435,150.5346,13100.0
2015-04-15 11:00:00,198.24,198.32,198.04,198.05,14600.0,150.5422,150.603,150.3903,150.3979,14600.0
2015-04-15 11:10:00,198.03,198.03,197.65,197.65,20500.0,150.3827,150.3827,150.0942,150.0942,20500.0
2015-04-15 11:20:00,197.63,197.69,197.54,197.64,13700.0,150.079,150.1245,150.0106,150.0866,13700.0
2015-04-15 11:30:00,197.72,197.74,197.5,197.5,16400.0,150.1473,150.1625,149.9802,149.9802,16400.0
2015-04-15 11:40:00,197.5,197.75,197.43,197.75,9000.0,149.9802,150.1701,149.9271,150.1701,9000.0
2015-04-15 11:50:00,197.77,198.08,197.77,197.93,7300.0,150.1853,150.4207,150.1853,150.3068,7300.0
2015-04-15 12:00:00,197.95,198.01,197.79,197.79,6800.0,150.322,150.3675,150.2005,150.2005,6800.0
2015-04-15 12:10:00,197.82,197.97,197.77,197.95,9100.0,150.2233,150.3372,150.1853,150.322,9100.0
2015-04-15 12:20:00,198.02,198.24,198.02,198.17,7000.0,150.3751,150.5422,150.3751,150.489,7000.0
2015-04-15 12:30:00,198.19,198.25,197.89,198.04,10900.0,150.5042,150.5498,150.2764,150.3903,10900.0
2015-04-15 12:40:00,198.04,198.16,198.02,198.1,11100.0,150.3903,150.4814,150.3751,150.4359,11100.0
2015-04-15 12:50:00,198.11,198.24,198.09,198.24,8600.0,150.4435,150.5422,150.4283,150.5422,8600.0
2015-04-15 13:00:00,198.24,198.31,198.08,198.2,12900.0,150.5422,150.5954,150.4207,150.5118,12900.0
2015-04-15 13:10:00,198.19,198.44,198.09,198.43,13500.0,150.5042,150.6941,150.4283,150.6865,13500.0
2015-04-15 13:20:00,198.45,198.68,198.29,198.64,12100.0,150.7017,150.8763,150.5802,150.846,12100.0
2015-04-15 13:30:00,198.65,198.67,198.34,198.38,18400.0,150.8536,150.8687,150.6181,150.6485,18400.0
2015-04-15 13:40:00,198.37,198.52,198.27,198.33,22400.0,150.6409,150.7548,150.565,150.6105,22400.0
2015-04-15 13:50:00,198.3,198.38,198.23,198.34,15200.0,150.5878,150.6485,150.5346,150.6181,15200.0
2015-04-15 14:00:00,198.36,198.56,198.26,198.56,22200.0,150.6333,150.7852,150.5574,150.7852,22200.0
2015-04-15 14:10:00,198.54,198.64,198.29,198.36,27400.0,150.77,150.846,150.5802,150.6333,27400.0
2015-04-15 14:20:00,198.35,198.35,198.03,198.07,18900.0,150.6257,150.6257,150.3827,150.4131,18900.0
2015-04-15 14:30:00,198.06,198.09,197.85,197.93,19000.0,150.4055,150.4283,150.246,150.3068,19000.0
2015-04-15 14:40:00,197.99,198.08,197.95,198.06,19100.0,150.3524,150.4207,150.322,150.4055,19100.0
2015-04-15 14:50:00,198.03,198.1,197.63,197.63,24800.0,150.3827,150.4359,150.079,150.079,24800.0
2015-04-15 15:00:00,197.63,197.65,197.5,197.61,35700.0,150.079,150.0942,149.9802,150.0638,35700.0
2015-04-15 15:10:00,197.61,197.61,197.27,197.32,29600.0,150.0638,150.0638,149.8056,149.8436,29600.0
2015-04-15 15:20:00,197.31,197.31,197.08,197.24,28600.0,149.836,149.836,149.6613,149.7828,28600.0
2015-04-15 15:30:00,197.24,197.24,197.04,197.17,41400.0,149.7828,149.7828,149.6309,149.7296,41400.0
2015-04-15 15:40:00,197.15,197.3,197.11,197.3,36100.0,149.7145,149.8284,149.6841,149.8284,36100.0
2015-04-15 15:50:00,197.3,197.36,197.12,197.18,67900.0,149.8284,149.8739,149.6917,149.7372,67900.0
2015-04-16 09:30:00,196.58,197.21,196.0,196.3,63900.0,149.2816,149.76,148.8412,149.069,63900.0
2015-04-16 09:40:00,196.27,196.33,196.0,196.17,19700.0,149.0462,149.0918,148.8412,148.9703,19700.0
2015-04-16 09:50:00,196.21,196.26,195.67,196.26,20500.0,149.0006,149.0386,148.5906,149.0386,20500.0
2015-04-16 10:00:00,196.22,196.54,196.18,196.28,38100.0,149.0082,149.2512,148.9778,149.0538,38100.0
2015-04-16 10:10:00,196.28,196.61,196.25,196.37,46800.0,149.0538,149.3044,149.031,149.1221,46800.0
2015-04-16 10:20:00,196.36,196.68,196.33,196.41,60700.0,149.1145,149.3575,149.0918,149.1525,60700.0
2015-04-16 10:30:00,196.44,196.98,196.4,196.9,36100.0,149.1753,149.5854,149.1449,149.5246,36100.0
2015-04-16 10:40:00,196.96,197.24,196.85,197.18,9200.0,149.5702,149.7828,149.4866,149.7372,9200.0
2015-04-16 10:50:00,197.17,197.28,196.97,196.97,9500.0,149.7296,149.8132,149.5778,149.5778,9500.0
2015-04-16 11:00:00,196.97,197.2,196.93,197.15,17100.0,149.5778,149.7524,149.5474,149.7145,17100.0
2015-04-16 11:10:00,197.2,197.53,197.2,197.53,20300.0,149.7524,150.003,149.7524,150.003,20300.0
2015-04-16 11:20:00,197.48,197.72,197.41,197.46,14600.0,149.9651,150.1473,149.9119,149.9499,14600.0
2015-04-16 11:30:00,197.51,197.69,197.37,197.59,9100.0,149.9878,150.1245,149.8815,150.0486,9100.0
2015-04-16 11:40:00,197.57,197.57,196.93,196.96,14900.0,150.0334,150.0334,149.5474,149.5702,14900.0
2015-04-16 11:50:00,196.98,197.09,196.86,197.03,12400.0,149.5854,149.6689,149.4942,149.6233,12400.0
2015-04-16 12:00:00,197.03,197.03,196.95,196.98,15300.0,149.6233,149.6233,149.5626,149.5854,15300.0
2015-04-16 12:10:00,197.0,197.14,196.92,197.03,13500.0,149.6006,149.7069,149.5398,149.6233,13500.0
2015-04-16 12:20:00,196.98,197.25,196.98,197.17,9000.0,149.5854,149.7904,149.5854,149.7296,9000.0
2015-04-16 12:30:00,197.17,197.29,197.06,197.07,8500.0,149.7296,149.8208,149.6461,149.6537,8500.0
2015-04-16 12:40:00,197.04,197.2,196.91,197.14,9000.0,149.6309,149.7524,149.5322,149.7069,9000.0
2015-04-16 12:50:00,197.12,197.12,196.91,196.92,6900.0,149.6917,149.6917,149.5322,149.5398,6900.0
2015-04-16 13:00:00,196.91,197.17,196.91,196.93,12000.0,149.5322,149.7296,149.5322,149.5474,12000.0
2015-04-16 13:10:00,196.97,197.16,196.84,197.16,9600.0,149.5778,149.7221,149.479,149.7221,9600.0
2015-04-16 13:20:00,197.2,197.23,196.9,196.91,9400.0,149.7524,149.7752,149.5246,149.5322,9400.0
2015-04-16 13:30:00,196.89,197.12,196.83,197.1,11000.0,149.517,149.6917,149.4715,149.6765,11000.0
2015-04-16 13:40:00,197.1,197.55,197.1,197.53,9100.0,149.6765,150.0182,149.6765,150.003,9100.0
2015-04-16 13:50:00,197.53,197.7,197.52,197.68,7500.0,150.003,150.1321,149.9954,150.1169,7500.0
2015-04-16 14:00:00,197.73,197.73,197.48,197.53,7300.0,150.1549,150.1549,149.9651,150.003,7300.0
2015-04-16 14:10:00,197.56,197.79,197.54,197.75,7500.0,150.0258,150.2005,150.0106,150.1701,7500.0
2015-04-16 14:20:00,197.78,198.02,197.78,198.02,15400.0,150.1929,150.3751,150.1929,150.3751,15400.0
2015-04-16 14:30:00,198.02,198.04,197.72,197.86,14900.0,150.3751,150.3903,150.1473,150.2536,14900.0
2015-04-16 14:40:00,197.86,197.89,197.77,197.86,10100.0,150.2536,150.2764,150.1853,150.2536,10100.0
2015-04-16 14:50:00,197.83,197.91,197.6,197.63,27300.0,150.2308,150.2916,150.0562,150.079,27300.0
2015-04-16 15:00:00,197.65,197.67,197.4,197.45,19400.0,150.0942,150.1093,149.9043,149.9423,19400.0
2015-04-16 15:10:00,197.46,197.62,197.46,197.55,26700.0,149.9499,150.0714,149.9499,150.0182,26700.0
2015-04-16 15:20:00,197.55,197.55,197.29,197.33,19900.0,150.0182,150.0182,149.8208,149.8512,19900.0
2015-04-16 15:30:00,197.3,197.47,197.25,197.39,21100.0,149.8284,149.9575,149.7904,149.8967,21100.0
2015-04-16 15:40:00,197.36,197.4,197.1,197.24,29600.0,149.8739,149.9043,149.6765,149.7828,29600.0
2015-04-16 15:50:00,197.21,197.25,197.13,197.14,68100.0,149.76,149.7904,149.6993,149.7069,68100.0
2015-04-17 09:30:00,195.8,196.07,195.25,195.51,105100.0,148.6893,148.8943,148.2716,148.4691,105100.0
2015-04-17 09:40:00,195.26,195.26,193.94,194.9,53300.0,148.2792,148.2792,147.2768,148.0058,53300.0
2015-04-17 09:50:00,194.94,195.29,194.78,195.04,31100.0,148.0362,148.302,147.9147,148.1121,31100.0
2015-04-17 10:00:00,195.03,195.3,194.8,194.99,23900.0,148.1045,148.3096,147.9299,148.0742,23900.0
2015-04-17 10:10:00,195.02,195.32,194.88,195.17,21700.0,148.097,148.3248,147.9906,148.2109,21700.0
2015-04-17 10:20:00,195.17,195.24,194.9,195.1,12700.0,148.2109,148.264,148.0058,148.1577,12700.0
2015-04-17 10:30:00,195.03,195.5,195.0,195.08,6800.0,148.1045,148.4615,148.0818,148.1425,6800.0
2015-04-17 10:40:00,195.08,195.24,194.91,195.03,14600.0,148.1425,148.264,148.0134,148.1045,14600.0
2015-04-17 10:50:00,194.98,195.01,194.66,194.99,25900.0,148.0666,148.0894,147.8236,148.0742,25900.0
2015-04-17 11:00:00,194.95,195.0,194.74,194.91,15100.0,148.0438,148.0818,147.8843,148.0134,15100.0
2015-04-17 11:10:00,194.89,194.96,194.79,194.83,14200.0,147.9982,148.0514,147.9223,147.9527,14200.0
2015-04-17 11:20:00,194.92,195.25,194.92,195.22,21500.0,148.021,148.2716,148.021,148.2488,21500.0
2015-04-17 11:30:00,195.18,195.2,194.86,194.86,14100.0,148.2185,148.2336,147.9754,147.9754,14100.0
2015-04-17 11:40:00,194.86,195.09,194.8,195.03,10500.0,147.9754,148.1501,147.9299,148.1045,10500.0
2015-04-17 11:50:00,195.1,195.26,195.07,195.09,21400.0,148.1577,148.2792,148.1349,148.1501,21400.0
2015-04-17 12:00:00,195.07,195.19,195.05,195.09,9800.0,148.1349,148.226,148.1197,148.1501,9800.0
2015-04-17 12:10:00,195.11,195.44,195.09,195.23,16400.0,148.1653,148.4159,148.1501,148.2564,16400.0
2015-04-17 12:20:00,195.28,195.42,195.26,195.38,11200.0,148.2944,148.4007,148.2792,148.3703,11200.0
2015-04-17 12:30:00,195.38,195.67,195.3,195.66,17300.0,148.3703,148.5906,148.3096,148.583,17300.0
2015-04-17 12:40:00,195.66,195.82,195.59,195.82,14200.0,148.583,148.7045,148.5298,148.7045,14200.0
2015-04-17 12:50:00,195.82,195.9,195.67,195.83,16200.0,148.7045,148.7652,148.5906,148.7121,16200.0
2015-04-17 13:00:00,195.83,196.05,195.78,196.05,14500.0,148.7121,148.8791,148.6741,148.8791,14500.0
2015-04-17 13:10:00,196.03,196.24,196.01,196.24,19900.0,148.8639,149.0234,148.8488,149.0234,19900.0
2015-04-17 13:20:00,196.25,196.44,195.92,195.99,20200.0,149.031,149.1753,148.7804,148.8336,20200.0
2015-04-17 13:30:00,195.99,195.99,195.39,195.49,11300.0,148.8336,148.8336,148.3779,148.4539,11300.0
2015-04-17 13:40:00,195.43,195.58,195.38,195.49,22200.0,148.4083,148.5222,148.3703,148.4539,22200.0
2015-04-17 13:50:00,195.5,195.58,195.05,195.15,38900.0,148.4615,148.5222,148.1197,148.1957,38900.0
2015-04-17 14:00:00,195.19,195.3,194.83,194.85,14800.0,148.226,148.3096,147.9527,147.9679,14800.0
2015-04-17 14:10:00,194.88,194.93,194.61,194.74,12700.0,147.9906,148.0286,147.7856,147.8843,12700.0
2015-04-17 14:20:00,194.79,194.97,194.78,194.83,13000.0,147.9223,148.059,147.9147,147.9527,13000.0
2015-04-17 14:30:00,194.85,194.85,194.61,194.61,10100.0,147.9679,147.9679,147.7856,147.7856,10100.0
2015-04-17 14:40:00,194.63,194.77,194.57,194.58,14700.0,147.8008,147.9071,147.7552,147.7628,14700.0
2015-04-17 14:50:00,194.59,194.59,194.36,194.46,16300.0,147.7704,147.7704,147.5958,147.6717,16300.0
2015-04-17 15:00:00,194.47,194.79,194.46,194.66,16200.0,147.6793,147.9223,147.6717,147.8236,16200.0
2015-04-17 15:10:00,194.67,195.01,194.67,194.8,20200.0,147.8312,148.0894,147.8312,147.9299,20200.0
2015-04-17 15:20:00,194.8,194.86,194.61,194.86,20600.0,147.9299,147.9754,147.7856,147.9754,20600.0
2015-04-17 15:30:00,194.87,195.54,194.87,195.47,30000.0,147.983,148.4918,147.983,148.4387,30000.0
2015-04-17 15:40:00,195.44,195.44,195.04,195.04,34900.0,148.4159,148.4159,148.1121,148.1121,34900.0
2015-04-17 15:50:00,195.04,195.04,194.71,194.82,54300.0,148.1121,148.1121,147.8615,147.9451,54300.0
2015-04-20 09:30:00,195.28,196.16,195.28,195.63,51100.0,148.2944,148.9627,148.2944,148.5602,51100.0
2015-04-20 09:40:00,195.53,195.99,195.0,195.91,39900.0,148.4842,148.8336,148.0818,148.7728,39900.0
2015-04-20 09:50:00,195.91,196.09,195.73,195.81,35400.0,148.7728,148.9095,148.6361,148.6969,35400.0
2015-04-20 10:00:00,195.81,195.89,195.59,195.82,20000.0,148.6969,148.7576,148.5298,148.7045,20000.0
2015-04-20 10:10:00,195.81,195.83,195.33,195.56,37700.0,148.6969,148.7121,148.3324,148.507,37700.0
2015-04-20 10:20:00,195.56,195.91,195.5,195.91,19300.0,148.507,148.7728,148.4615,148.7728,19300.0
2015-04-20 10:30:00,195.96,196.38,195.94,196.31,29400.0,148.8108,149.1297,148.7956,149.0766,29400.0
2015-04-20 10:40:00,196.29,196.5,196.07,196.07,25100.0,149.0614,149.2209,148.8943,148.8943,25100.0
2015-04-20 10:50:00,196.08,196.63,196.07,196.6,21800.0,148.9019,149.3196,148.8943,149.2968,21800.0
2015-04-20 11:00:00,196.64,197.12,196.64,196.8,22700.0,149.3272,149.6917,149.3272,149.4487,22700.0
2015-04-20 11:10:00,196.81,196.95,196.68,196.79,15400.0,149.4563,149.5626,149.3575,149.4411,15400.0
2015-04-20 11:20:00,196.77,196.86,196.47,196.86,17700.0,149.4259,149.4942,149.1981,149.4942,17700.0
2015-04-20 11:30:00,196.88,197.09,196.73,196.73,28600.0,149.5094,149.6689,149.3955,149.3955,28600.0
2015-04-20 11:40:00,196.71,197.0,196.69,196.71,9900.0,149.3803,149.6006,149.3651,149.3803,9900.0
2015-04-20 11:50:00,196.67,197.14,196.67,197.1,11400.0,149.35,149.7069,149.35,149.6765,11400.0
2015-04-20 12:00:00,197.1,197.15,196.94,197.06,12100.0,149.6765,149.7145,149.555,149.6461,12100.0
2015-04-20 12:10:00,197.04,197.07,196.86,196.94,6900.0,149.6309,149.6537,149.4942,149.555,6900.0
2015-04-20 12:20:00,196.99,197.03,196.57,196.65,17500.0,149.593,149.6233,149.274,149.3348,17500.0
2015-04-20 12:30:00,196.66,196.78,196.27,196.34,22500.0,149.3424,149.4335,149.0462,149.0994,22500.0
2015-04-20 12:40:00,196.28,196.64,196.27,196.64,8700.0,149.0538,149.3272,149.0462,149.3272,8700.0
2015-04-20 12:50:00,196.64,196.78,196.62,196.75,16500.0,149.3272,149.4335,149.312,149.4107,16500.0
2015-04-20 13:00:00,196.78,197.11,196.77,197.11,6600.0,149.4335,149.6841,149.4259,149.6841,6600.0
2015-04-20 13:10:00,197.09,197.26,196.74,196.81,22300.0,149.6689,149.798,149.4031,149.4563,22300.0
2015-04-20 13:20:00,196.81,196.89,196.62,196.81,12400.0,149.4563,149.517,149.312,149.4563,12400.0
2015-04-20 13:30:00,196.84,197.13,196.75,197.12,19300.0,149.479,149.6993,149.4107,149.6917,19300.0
2015-04-20 13:40:00,197.1,197.32,197.04,197.24,13900.0,149.6765,149.8436,149.6309,149.7828,13900.0
2015-04-20 13:50:00,197.19,197.19,197.02,197.15,14000.0,149.7448,149.7448,149.6157,149.7145,14000.0
2015-04-20 14:00:00,197.15,197.28,196.87,196.98,18000.0,149.7145,149.8132,149.5018,149.5854,18000.0
2015-04-20 14:10:00,196.99,197.0,196.77,196.86,13000.0,149.593,149.6006,149.4259,149.4942,13000.0
2015-04-20 14:20:00,196.87,197.02,196.87,196.99,11900.0,149.5018,149.6157,149.5018,149.593,11900.0
2015-04-20 14:30:00,197.0,197.49,196.97,197.44,27500.0,149.6006,149.9727,149.5778,149.9347,27500.0
2015-04-20 14:40:00,197.42,197.5,197.23,197.25,14700.0,149.9195,149.9802,149.7752,149.7904,14700.0
2015-04-20 14:50:00,197.25,197.33,197.09,197.33,17400.0,149.7904,149.8512,149.6689,149.8512,17400.0
2015-04-20 15:00:00,197.33,197.61,197.15,197.44,40800.0,149.8512,150.0638,149.7145,149.9347,40800.0
2015-04-20 15:10:00,197.49,197.65,197.44,197.6,16500.0,149.9727,150.0942,149.9347,150.0562,16500.0
2015-04-20 15:20:00,197.62,197.63,197.09,197.13,29600.0,150.0714,150.079,149.6689,149.6993,29600.0
2015-04-20 15:30:00,197.09,197.18,196.96,197.07,36400.0,149.6689,149.7372,149.5702,149.6537,36400.0
2015-04-20 15:40:00,197.05,197.07,196.72,196.87,82900.0,149.6385,149.6537,149.3879,149.5018,82900.0
2015-04-20 15:50:00,196.88,196.98,196.75,196.8,62500.0,149.5094,149.5854,149.4107,149.4487,62500.0
2015-04-21 09:30:00,198.05,198.34,197.22,197.58,77400.0,150.3979,150.6181,149.7676,150.041,77400.0
2015-04-21 09:40:00,197.58,197.88,196.75,197.06,39000.0,150.041,150.2688,149.4107,149.6461,39000.0
2015-04-21 09:50:00,197.29,197.53,196.92,197.0,34200.0,149.8208,150.003,149.5398,149.6006,34200.0
2015-04-21 10:00:00,197.03,197.05,196.35,196.77,30000.0,149.6233,149.6385,149.1069,149.4259,30000.0
2015-04-21 10:10:00,196.91,196.95,196.63,196.79,22900.0,149.5322,149.5626,149.3196,149.4411,22900.0
2015-04-21 10:20:00,196.76,196.95,196.51,196.59,31200.0,149.4183,149.5626,149.2284,149.2892,31200.0
2015-04-21 10:30:00,196.58,196.58,195.75,195.77,27600.0,149.2816,149.2816,148.6513,148.6665,27600.0
2015-04-21 10:40:00,195.7,195.82,195.1,195.65,22200.0,148.6133,148.7045,148.1577,148.5754,22200.0
2015-04-21 10:50:00,195.65,195.96,195.46,195.68,43500.0,148.5754,148.8108,148.4311,148.5982,43500.0
2015-04-21 11:00:00,195.69,196.53,195.66,195.84,23000.0,148.6057,149.2436,148.583,148.7197,23000.0
2015-04-21 11:10:00,195.97,196.01,195.54,195.75,36100.0,148.8184,148.8488,148.4918,148.6513,36100.0
2015-04-21 11:20:00,195.73,195.95,195.5,195.75,21700.0,148.6361,148.8032,148.4615,148.6513,21700.0
2015-04-21 11:30:00,195.71,196.61,195.65,196.45,38800.0,148.6209,149.3044,148.5754,149.1829,38800.0
2015-04-21 11:40:00,196.45,196.45,195.71,196.06,47000.0,149.1829,149.1829,148.6209,148.8867,47000.0
2015-04-21 11:50:00,196.03,196.24,195.85,196.0,17500.0,148.8639,149.0234,148.7272,148.8412,17500.0
2015-04-21 12:00:00,196.0,196.05,195.65,195.83,19100.0,148.8412,148.8791,148.5754,148.7121,19100.0
2015-04-21 12:10:00,195.81,195.95,195.58,195.61,15000.0,148.6969,148.8032,148.5222,148.545,15000.0
2015-04-21 12:20:00,195.62,195.91,195.6,195.86,24700.0,148.5526,148.7728,148.5374,148.7348,24700.0
2015-04-21 12:30:00,195.86,196.1,195.85,196.1,21700.0,148.7348,148.9171,148.7272,148.9171,21700.0
2015-04-21 12:40:00,196.04,196.07,195.89,196.04,12500.0,148.8715,148.8943,148.7576,148.8715,12500.0
2015-04-21 12:50:00,196.03,196.34,196.02,196.34,14100.0,148.8639,149.0994,148.8563,149.0994,14100.0
2015-04-21 13:00:00,196.34,196.44,196.13,196.17,20100.0,149.0994,149.1753,148.9399,148.9703,20100.0
2015-04-21 13:10:00,196.12,196.45,196.05,196.35,12700.0,148.9323,149.1829,148.8791,149.1069,12700.0
2015-04-21 13:20:00,196.31,196.5,196.29,196.36,18200.0,149.0766,149.2209,149.0614,149.1145,18200.0
2015-04-21 13:30:00,196.37,196.43,196.1,196.22,22500.0,149.1221,149.1677,148.9171,149.0082,22500.0
2015-04-21 13:40:00,196.24,196.46,196.12,196.12,26500.0,149.0234,149.1905,148.9323,148.9323,26500.0
2015-04-21 13:50:00,196.14,196.43,196.13,196.31,18800.0,148.9475,149.1677,148.9399,149.0766,18800.0
2015-04-21 14:00:00,196.34,196.34,195.87,196.14,26900.0,149.0994,149.0994,148.7424,148.9475,26900.0
2015-04-21 14:10:00,196.2,196.3,196.07,196.3,14700.0,148.993,149.069,148.8943,149.069,14700.0
2015-04-21 14:20:00,196.3,196.75,196.23,196.71,19100.0,149.069,149.4107,149.0158,149.3803,19100.0
2015-04-21 14:30:00,196.74,197.01,196.7,196.75,40400.0,149.4031,149.6081,149.3727,149.4107,40400.0
2015-04-21 14:40:00,196.72,196.79,196.5,196.6,15700.0,149.3879,149.4411,149.2209,149.2968,15700.0
2015-04-21 14:50:00,196.59,196.6,196.47,196.56,16900.0,149.2892,149.2968,149.1981,149.2664,16900.0
2015-04-21 15:00:00,196.58,196.68,196.36,196.54,26700.0,149.2816,149.3575,149.1145,149.2512,26700.0
2015-04-21 15:10:00,196.56,196.56,196.13,196.2,40500.0,149.2664,149.2664,148.9399,148.993,40500.0
2015-04-21 15:20:00,196.2,196.45,196.15,196.36,37100.0,148.993,149.1829,148.9551,149.1145,37100.0
2015-04-21 15:30:00,196.35,196.39,196.01,196.27,49000.0,149.1069,149.1373,148.8488,149.0462,49000.0
2015-04-21 15:40:00,196.23,196.47,196.15,196.44,36700.0,149.0158,149.1981,148.9551,149.1753,36700.0
2015-04-21 15:50:00,196.4,196.59,196.27,196.35,80700.0,149.1449,149.2892,149.0462,149.1069,80700.0
2015-04-22 09:30:00,196.7,197.07,195.98,196.11,50000.0,149.3727,149.6537,148.826,148.9247,50000.0
2015-04-22 09:40:00,196.05,196.21,195.75,195.84,47300.0,148.8791,149.0006,148.6513,148.7197,47300.0
2015-04-22 09:50:00,195.86,196.4,195.85,196.29,24000.0,148.7348,149.1449,148.7272,149.0614,24000.0
2015-04-22 10:00:00,196.38,196.61,195.81,195.84,14000.0,149.1297,149.3044,148.6969,148.7197,14000.0
2015-04-22 10:10:00,195.9,196.13,195.21,196.08,66000.0,148.7652,148.9399,148.2412,148.9019,66000.0
2015-04-22 10:20:00,196.13,196.17,195.9,195.98,31500.0,148.9399,148.9703,148.7652,148.826,31500.0
2015-04-22 10:30:00,196.03,196.07,195.5,195.5,20600.0,148.8639,148.8943,148.4615,148.4615,20600.0
2015-04-22 10:40:00,195.56,196.1,195.49,195.87,75600.0,148.507,148.9171,148.4539,148.7424,75600.0
2015-04-22 10:50:00,195.98,196.49,195.98,196.45,15600.0,148.826,149.2133,148.826,149.1829,15600.0
2015-04-22 11:00:00,196.52,196.57,196.15,196.41,25200.0,149.236,149.274,148.9551,149.1525,25200.0
2015-04-22 11:10:00,196.43,196.66,196.25,196.27,29800.0,149.1677,149.3424,149.031,149.0462,29800.0
2015-04-22 11:20:00,196.25,196.38,195.86,196.13,16200.0,149.031,149.1297,148.7348,148.9399,16200.0
2015-04-22 11:30:00,196.07,196.6,196.07,196.44,15500.0,148.8943,149.2968,148.8943,149.1753,15500.0
2015-04-22 11:40:00,196.48,196.56,196.23,196.53,13600.0,149.2057,149.2664,149.0158,149.2436,13600.0
2015-04-22 11:50:00,196.5,196.5,196.2,196.41,10200.0,149.2209,149.2209,148.993,149.1525,10200.0
2015-04-22 12:00:00,196.45,196.45,195.98,196.15,11500.0,149.1829,149.1829,148.826,148.9551,11500.0
2015-04-22 12:10:00,196.12,196.32,196.01,196.11,12500.0,148.9323,149.0842,148.8488,148.9247,12500.0
2015-04-22 12:20:00,196.13,196.39,196.01,196.36,9100.0,148.9399,149.1373,148.8488,149.1145,9100.0
2015-04-22 12:30:00,196.33,196.52,196.31,196.46,8800.0,149.0918,149.236,149.0766,149.1905,8800.0
2015-04-22 12:40:00,196.49,196.76,196.47,196.66,14900.0,149.2133,149.4183,149.1981,149.3424,14900.0
2015-04-22 12:50:00,196.63,196.76,196.49,196.6,5600.0,149.3196,149.4183,149.2133,149.2968,5600.0
2015-04-22 13:00:00,196.71,196.78,196.5,196.76,7400.0,149.3803,149.4335,149.2209,149.4183,7400.0
2015-04-22 13:10:00,196.72,196.87,196.54,196.58,32100.0,149.3879,149.5018,149.2512,149.2816,32100.0
2015-04-22 13:20:00,196.59,196.69,196.52,196.56,8500.0,149.2892,149.3651,149.236,149.2664,8500.0
2015-04-22 13:30:00,196.55,196.71,196.53,196.7,8000.0,149.2588,149.3803,149.2436,149.3727,8000.0
2015-04-22 13:40:00,196.71,197.07,196.7,197.04,10300.0,149.3803,149.6537,149.3727,149.6309,10300.0
2015-04-22 13:50:00,197.08,197.37,197.04,197.26,14300.0,149.6613,149.8815,149.6309,149.798,14300.0
2015-04-22 14:00:00,197.26,197.63,197.16,197.58,10900.0,149.798,150.079,149.7221,150.041,10900.0
2015-04-22 14:10:00,197.62,197.69,197.39,197.59,15300.0,150.0714,150.1245,149.8967,150.0486,15300.0
2015-04-22 14:20:00,197.61,197.83,197.4,197.46,17600.0,150.0638,150.2308,149.9043,149.9499,17600.0
2015-04-22 14:30:00,197.56,197.63,197.35,197.46,15300.0,150.0258,150.079,149.8663,149.9499,15300.0
2015-04-22 14:40:00,197.48,197.66,197.39,197.63,10700.0,149.9651,150.1018,149.8967,150.079,10700.0
2015-04-22 14:50:00,197.63,197.71,197.32,197.71,18500.0,150.079,150.1397,149.8436,150.1397,18500.0
2015-04-22 15:00:00,197.68,198.09,197.62,197.62,45900.0,150.1169,150.4283,150.0714,150.0714,45900.0
2015-04-22 15:10:00,197.66,197.88,197.66,197.85,15400.0,150.1018,150.2688,150.1018,150.246,15400.0
2015-04-22 15:20:00,197.85,197.95,197.77,197.87,13100.0,150.246,150.322,150.1853,150.2612,13100.0
2015-04-22 15:30:00,197.87,197.92,197.47,197.62,29900.0,150.2612,150.2992,149.9575,150.0714,29900.0
2015-04-22 15:40:00,197.64,197.78,197.52,197.57,27600.0,150.0866,150.1929,149.9954,150.0334,27600.0
2015-04-22 15:50:00,197.57,197.76,197.52,197.6,42400.0,150.0334,150.1777,149.9954,150.0562,42400.0
2015-04-23 09:30:00,197.49,197.58,196.3,196.55,36100.0,149.9727,150.041,149.069,149.2588,36100.0
2015-04-23 09:40:00,196.52,196.68,196.05,196.41,20500.0,149.236,149.3575,148.8791,149.1525,20500.0
2015-04-23 09:50:00,196.34,196.63,196.26,196.56,16500.0,149.0994,149.3196,149.0386,149.2664,16500.0
2015-04-23 10:00:00,196.61,197.12,196.47,196.54,18600.0,149.3044,149.6917,149.1981,149.2512,18600.0
2015-04-23 10:10:00,196.56,196.83,196.24,196.33,16700.0,149.2664,149.4715,149.0234,149.0918,16700.0
2015-04-23 10:20:00,196.27,196.76,196.1,196.76,33300.0,149.0462,149.4183,148.9171,149.4183,33300.0
2015-04-23 10:30:00,196.75,197.09,196.7,196.97,37600.0,149.4107,149.6689,149.3727,149.5778,37600.0
2015-04-23 10:40:00,196.87,197.31,196.85,197.02,25300.0,149.5018,149.836,149.4866,149.6157,25300.0
2015-04-23 10:50:00,197.03,197.1,196.66,196.66,11800.0,149.6233,149.6765,149.3424,149.3424,11800.0
2015-04-23 11:00:00,196.67,197.24,196.65,197.03,13300.0,149.35,149.7828,149.3348,149.6233,13300.0
2015-04-23 11:10:00,197.08,197.15,196.87,197.06,22600.0,149.6613,149.7145,149.5018,149.6461,22600.0
2015-04-23 11:20:00,197.07,197.24,197.02,197.21,12300.0,149.6537,149.7828,149.6157,149.76,12300.0
2015-04-23 11:30:00,197.19,197.72,197.08,197.7,30100.0,149.7448,150.1473,149.6613,150.1321,30100.0
2015-04-23 11:40:00,197.69,197.97,197.69,197.97,31400.0,150.1245,150.3372,150.1245,150.3372,31400.0
2015-04-23 11:50:00,197.95,198.93,197.92,198.7,69700.0,150.322,151.0662,150.2992,150.8915,69700.0
2015-04-23 12:00:00,198.69,198.72,198.17,198.22,27400.0,150.8839,150.9067,150.489,150.527,27400.0
2015-04-23 12:10:00,198.2,198.5,198.18,198.43,11600.0,150.5118,150.7396,150.4966,150.6865,11600.0
2015-04-23 12:20:00,198.46,198.6,198.45,198.45,22500.0,150.7093,150.8156,150.7017,150.7017,22500.0
2015-04-23 12:30:00,198.47,198.65,198.15,198.54,16800.0,150.7169,150.8536,150.4739,150.77,16800.0
2015-04-23 12:40:00,198.63,198.85,198.48,198.55,17500.0,150.8384,151.0054,150.7245,150.7776,17500.0
2015-04-23 12:50:00,198.51,198.71,198.46,198.63,6000.0,150.7472,150.8991,150.7093,150.8384,6000.0
2015-04-23 13:00:00,198.64,198.7,198.2,198.22,9100.0,150.846,150.8915,150.5118,150.527,9100.0
2015-04-23 13:10:00,198.2,198.24,197.9,197.94,12100.0,150.5118,150.5422,150.284,150.3144,12100.0
2015-04-23 13:20:00,197.97,198.15,197.81,197.83,26900.0,150.3372,150.4739,150.2157,150.2308,26900.0
2015-04-23 13:30:00,197.82,197.86,197.59,197.68,12400.0,150.2233,150.2536,150.0486,150.1169,12400.0
2015-04-23 13:40:00,197.7,197.84,197.64,197.83,15000.0,150.1321,150.2384,150.0866,150.2308,15000.0
2015-04-23 13:50:00,197.85,197.93,197.82,197.88,9600.0,150.246,150.3068,150.2233,150.2688,9600.0
2015-04-23 14:00:00,197.89,197.98,197.7,197.94,43300.0,150.2764,150.3448,150.1321,150.3144,43300.0
2015-04-23 14:10:00,197.96,197.96,197.77,197.8,8100.0,150.3296,150.3296,150.1853,150.2081,8100.0
2015-04-23 14:20:00,197.83,197.87,197.59,197.62,11100.0,150.2308,150.2612,150.0486,150.0714,11100.0
2015-04-23 14:30:00,197.63,197.65,197.38,197.56,14800.0,150.079,150.0942,149.8891,150.0258,14800.0
2015-04-23 14:40:00,197.58,197.64,197.45,197.59,17800.0,150.041,150.0866,149.9423,150.0486,17800.0
2015-04-23 14:50:00,197.62,197.74,197.54,197.67,15000.0,150.0714,150.1625,150.0106,150.1093,15000.0
2015-04-23 15:00:00,197.68,197.94,197.66,197.93,28500.0,150.1169,150.3144,150.1018,150.3068,28500.0
2015-04-23 15:10:00,197.92,198.18,197.91,198.09,25000.0,150.2992,150.4966,150.2916,150.4283,25000.0
2015-04-23 15:20:00,198.09,198.09,197.93,197.98,19700.0,150.4283,150.4283,150.3068,150.3448,19700.0
2015-04-23 15:30:00,197.97,197.97,197.61,197.8,28100.0,150.3372,150.3372,150.0638,150.2081,28100.0
2015-04-23 15:40:00,197.79,197.87,197.45,197.5,28700.0,150.2005,150.2612,149.9423,149.9802,28700.0
2015-04-23 15:50:00,197.46,197.46,197.2,197.22,49700.0,149.9499,149.9499,149.7524,149.7676,49700.0
2015-04-24 09:30:00,197.01,197.24,195.56,195.56,50900.0,149.6081,149.7828,148.507,148.507,50900.0
2015-04-24 09:40:00,195.56,195.98,195.12,195.93,20300.0,148.507,148.826,148.1729,148.788,20300.0
2015-04-24 09:50:00,195.93,196.92,195.93,196.8,16600.0,148.788,149.5398,148.788,149.4487,16600.0
2015-04-24 10:00:00,196.89,196.93,196.24,196.66,23600.0,149.517,149.5474,149.0234,149.3424,23600.0
2015-04-24 10:10:00,196.71,196.75,196.27,196.29,23600.0,149.3803,149.4107,149.0462,149.0614,23600.0
2015-04-24 10:20:00,196.31,196.52,196.3,196.38,25200.0,149.0766,149.236,149.069,149.1297,25200.0
2015-04-24 10:30:00,196.4,196.4,195.75,195.81,21400.0,149.1449,149.1449,148.6513,148.6969,21400.0
2015-04-24 10:40:00,195.76,196.0,195.67,195.73,13400.0,148.6589,148.8412,148.5906,148.6361,13400.0
2015-04-24 10:50:00,195.72,195.81,195.52,195.74,23900.0,148.6285,148.6969,148.4766,148.6437,23900.0
2015-04-24 11:00:00,195.7,195.7,195.54,195.64,17600.0,148.6133,148.6133,148.4918,148.5678,17600.0
2015-04-24 11:10:00,195.63,195.76,195.58,195.73,22900.0,148.5602,148.6589,148.5222,148.6361,22900.0
2015-04-24 11:20:00,195.72,195.72,195.56,195.63,20600.0,148.6285,148.6285,148.507,148.5602,20600.0
2015-04-24 11:30:00,195.63,195.74,195.48,195.65,27500.0,148.5602,148.6437,148.4463,148.5754,27500.0
2015-04-24 11:40:00,195.66,195.66,195.32,195.35,22800.0,148.583,148.583,148.3248,148.3476,22800.0
2015-04-24 11:50:00,195.31,195.33,195.04,195.19,42200.0,148.3172,148.3324,148.1121,148.226,42200.0
2015-04-24 12:00:00,195.19,195.45,195.19,195.38,12400.0,148.226,148.4235,148.226,148.3703,12400.0
2015-04-24 12:10:00,195.4,195.42,195.29,195.29,15300.0,148.3855,148.4007,148.302,148.302,15300.0
2015-04-24 12:20:00,195.29,195.37,195.22,195.33,19600.0,148.302,148.3627,148.2488,148.3324,19600.0
2015-04-24 12:30:00,195.33,195.45,195.28,195.28,16700.0,148.3324,148.4235,148.2944,148.2944,16700.0
2015-04-24 12:40:00,195.32,195.36,195.17,195.19,14500.0,148.3248,148.3551,148.2109,148.226,14500.0
2015-04-24 12:50:00,195.21,195.34,195.17,195.18,13000.0,148.2412,148.34,148.2109,148.2185,13000.0
2015-04-24 13:00:00,195.17,195.34,195.14,195.21,15700.0,148.2109,148.34,148.1881,148.2412,15700.0
2015-04-24 13:10:00,195.28,195.35,195.2,195.3,12300.0,148.2944,148.3476,148.2336,148.3096,12300.0
2015-04-24 13:20:00,195.28,195.28,195.11,195.13,36300.0,148.2944,148.2944,148.1653,148.1805,36300.0
2015-04-24 13:30:00,195.08,195.1,195.0,195.04,18200.0,148.1425,148.1577,148.0818,148.1121,18200.0
2015-04-24 13:40:00,195.02,195.25,195.01,195.07,16500.0,148.097,148.2716,148.0894,148.1349,16500.0
2015-04-24 13:50:00,195.06,195.24,195.04,195.14,21600.0,148.1273,148.264,148.1121,148.1881,21600.0
2015-04-24 14:00:00,195.13,195.2,195.05,195.06,19800.0,148.1805,148.2336,148.1197,148.1273,19800.0
2015-04-24 14:10:00,195.05,195.22,195.05,195.18,30300.0,148.1197,148.2488,148.1197,148.2185,30300.0
2015-04-24 14:20:00,195.18,195.32,195.18,195.28,25200.0,148.2185,148.3248,148.2185,148.2944,25200.0
2015-04-24 14:30:00,195.28,195.31,195.12,195.2,23200.0,148.2944,148.3172,148.1729,148.2336,23200.0
2015-04-24 14:40:00,195.22,195.34,195.17,195.21,31800.0,148.2488,148.34,148.2109,148.2412,31800.0
2015-04-24 14:50:00,195.26,195.28,195.11,195.26,35600.0,148.2792,148.2944,148.1653,148.2792,35600.0
2015-04-24 15:00:00,195.28,195.34,195.19,195.27,15600.0,148.2944,148.34,148.226,148.2868,15600.0
2015-04-24 15:10:00,195.27,195.55,195.27,195.43,28600.0,148.2868,148.4994,148.2868,148.4083,28600.0
2015-04-24 15:20:00,195.42,195.51,195.22,195.3,31700.0,148.4007,148.4691,148.2488,148.3096,31700.0
2015-04-24 15:30:00,195.3,195.47,195.25,195.31,28700.0,148.3096,148.4387,148.2716,148.3172,28700.0
2015-04-24 15:40:00,195.33,195.56,195.29,195.49,44400.0,148.3324,148.507,148.302,148.4539,44400.0
2015-04-24 15:50:00,195.45,195.45,195.29,195.38,67700.0,148.4235,148.4235,148.302,148.3703,67700.0
2015-04-27 09:30:00,195.64,196.18,195.25,195.52,45000.0,148.5678,148.9778,148.2716,148.4766,45000.0
2015-04-27 09:40:00,195.57,195.97,195.43,195.83,30700.0,148.5146,148.8184,148.4083,148.7121,30700.0
2015-04-27 09:50:00,195.82,196.58,195.81,196.44,22700.0,148.7045,149.2816,148.6969,149.1753,22700.0
2015-04-27 10:00:00,196.46,196.48,196.0,196.02,21300.0,149.1905,149.2057,148.8412,148.8563,21300.0
2015-04-27 10:10:00,196.01,196.11,195.71,196.11,16400.0,148.8488,148.9247,148.6209,148.9247,16400.0
2015-04-27 10:20:00,196.11,196.12,195.49,195.49,21600.0,148.9247,148.9323,148.4539,148.4539,21600.0
2015-04-27 10:30:00,195.49,195.49,195.0,195.21,37100.0,148.4539,148.4539,148.0818,148.2412,37100.0
2015-04-27 10:40:00,195.22,195.43,195.16,195.23,24200.0,148.2488,148.4083,148.2033,148.2564,24200.0
2015-04-27 10:50:00,195.23,195.25,194.73,194.83,22500.0,148.2564,148.2716,147.8767,147.9527,22500.0
2015-04-27 11:00:00,194.81,194.87,194.49,194.56,19000.0,147.9375,147.983,147.6945,147.7476,19000.0
2015-04-27 11:10:00,194.56,195.01,194.56,195.01,18700.0,147.7476,148.0894,147.7476,148.0894,18700.0
2015-04-27 11:20:00,195.0,195.36,195.0,195.31,14600.0,148.0818,148.3551,148.0818,148.3172,14600.0
2015-04-27 11:30:00,195.29,195.36,195.2,195.3,10300.0,148.302,148.3551,148.2336,148.3096,10300.0
2015-04-27 11:40:00,195.29,195.32,195.02,195.05,12100.0,148.302,148.3248,148.097,148.1197,12100.0
2015-04-27 11:50:00,195.08,195.12,194.86,194.94,7700.0,148.1425,148.1729,147.9754,148.0362,7700.0
2015-04-27 12:00:00,195.0,195.06,194.77,194.84,11500.0,148.0818,148.1273,147.9071,147.9603,11500.0
2015-04-27 12:10:00,194.79,194.8,194.5,194.51,7300.0,147.9223,147.9299,147.7021,147.7097,7300.0
2015-04-27 12:20:00,194.5,194.68,194.47,194.56,9500.0,147.7021,147.8388,147.6793,147.7476,9500.0
2015-04-27 12:30:00,194.67,194.68,194.46,194.65,7900.0,147.8312,147.8388,147.6717,147.816,7900.0
2015-04-27 12:40:00,194.62,194.69,194.43,194.48,8000.0,147.7932,147.8464,147.6489,147.6869,8000.0
2015-04-27 12:50:00,194.45,194.54,194.19,194.54,13100.0,147.6641,147.7324,147.4667,147.7324,13100.0
2015-04-27 13:00:00,194.48,194.93,194.48,194.81,11900.0,147.6869,148.0286,147.6869,147.9375,11900.0
2015-04-27 13:10:00,194.75,194.75,194.4,194.48,11500.0,147.8919,147.8919,147.6261,147.6869,11500.0
2015-04-27 13:20:00,194.47,194.63,194.29,194.63,13000.0,147.6793,147.8008,147.5426,147.8008,13000.0
2015-04-27 13:30:00,194.62,194.81,194.53,194.72,9800.0,147.7932,147.9375,147.7248,147.8691,9800.0
2015-04-27 13:40:00,194.68,194.69,194.41,194.47,11600.0,147.8388,147.8464,147.6337,147.6793,11600.0
2015-04-27 13:50:00,194.5,194.6,194.37,194.44,7300.0,147.7021,147.778,147.6033,147.6565,7300.0
2015-04-27 14:00:00,194.41,194.44,194.26,194.41,13100.0,147.6337,147.6565,147.5198,147.6337,13100.0
2015-04-27 14:10:00,194.37,194.47,194.27,194.45,11500.0,147.6033,147.6793,147.5274,147.6641,11500.0
2015-04-27 14:20:00,194.43,194.43,194.2,194.23,15400.0,147.6489,147.6489,147.4742,147.497,15400.0
2015-04-27 14:30:00,194.24,194.27,193.85,193.96,24400.0,147.5046,147.5274,147.2085,147.292,24400.0
2015-04-27 14:40:00,193.97,194.3,193.96,194.07,11600.0,147.2996,147.5502,147.292,147.3755,11600.0
2015-04-27 14:50:00,194.07,194.19,194.0,194.15,11900.0,147.3755,147.4667,147.3224,147.4363,11900.0
2015-04-27 15:00:00,194.18,194.4,194.17,194.18,16900.0,147.4591,147.6261,147.4515,147.4591,16900.0
2015-04-27 15:10:00,194.18,194.27,193.71,193.74,25200.0,147.4591,147.5274,147.1021,147.1249,25200.0
2015-04-27 15:20:00,193.7,194.13,193.7,193.89,15900.0,147.0946,147.4211,147.0946,147.2388,15900.0
2015-04-27 15:30:00,193.87,193.96,193.62,193.79,24100.0,147.2236,147.292,147.0338,147.1629,24100.0
2015-04-27 15:40:00,193.79,193.81,193.53,193.66,55100.0,147.1629,147.1781,146.9655,147.0642,55100.0
2015-04-27 15:50:00,193.66,193.84,193.56,193.72,149800.0,147.0642,147.2009,146.9882,147.1097,149800.0
2015-04-28 09:30:00,193.75,194.08,193.5,193.8,31200.0,147.1325,147.3831,146.9427,147.1705,31200.0
2015-04-28 09:40:00,194.01,194.28,193.59,193.59,14000.0,147.33,147.535,147.011,147.011,14000.0
2015-04-28 09:50:00,193.66,193.66,193.05,193.05,26600.0,147.0642,147.0642,146.6009,146.6009,26600.0
2015-04-28 10:00:00,193.0,193.01,192.15,192.18,51700.0,146.563,146.5706,145.9175,145.9403,51700.0
2015-04-28 10:10:00,192.17,192.2,191.58,191.79,41400.0,145.9327,145.9555,145.4846,145.6441,41400.0
2015-04-28 10:20:00,191.8,192.46,191.8,192.34,32100.0,145.6517,146.1529,145.6517,146.0618,32100.0
2015-04-28 10:30:00,192.34,192.38,192.05,192.14,26700.0,146.0618,146.0922,145.8416,145.9099,26700.0
2015-04-28 10:40:00,192.19,192.78,192.14,192.75,25700.0,145.9479,146.3959,145.9099,146.3731,25700.0
2015-04-28 10:50:00,192.75,192.82,192.5,192.57,22200.0,146.3731,146.4263,146.1833,146.2364,22200.0
2015-04-28 11:00:00,192.57,193.33,192.56,193.13,30600.0,146.2364,146.8136,146.2288,146.6617,30600.0
2015-04-28 11:10:00,193.24,193.41,193.01,193.24,12900.0,146.7452,146.8743,146.5706,146.7452,12900.0
2015-04-28 11:20:00,193.24,193.44,193.07,193.2,21000.0,146.7452,146.8971,146.6161,146.7149,21000.0
2015-04-28 11:30:00,193.33,193.86,193.17,193.62,12400.0,146.8136,147.2161,146.6921,147.0338,12400.0
2015-04-28 11:40:00,193.53,193.76,193.43,193.76,11500.0,146.9655,147.1401,146.8895,147.1401,11500.0
2015-04-28 11:50:00,193.8,193.95,193.5,193.69,43000.0,147.1705,147.2844,146.9427,147.087,43000.0
2015-04-28 12:00:00,193.72,193.75,193.38,193.75,8000.0,147.1097,147.1325,146.8515,147.1325,8000.0
2015-04-28 12:10:00,193.72,193.84,193.44,193.44,8400.0,147.1097,147.2009,146.8971,146.8971,8400.0
2015-04-28 12:20:00,193.42,193.81,193.36,193.69,8700.0,146.8819,147.1781,146.8364,147.087,8700.0
2015-04-28 12:30:00,193.67,193.88,193.61,193.65,10400.0,147.0718,147.2312,147.0262,147.0566,10400.0
2015-04-28 12:40:00,193.63,193.92,193.63,193.86,14600.0,147.0414,147.2616,147.0414,147.2161,14600.0
2015-04-28 12:50:00,193.89,194.23,193.89,194.12,7100.0,147.2388,147.497,147.2388,147.4135,7100.0
2015-04-28 13:00:00,194.09,194.11,193.93,193.94,9700.0,147.3907,147.4059,147.2692,147.2768,9700.0
2015-04-28 13:10:00,193.95,194.04,193.93,193.97,7000.0,147.2844,147.3527,147.2692,147.2996,7000.0
2015-04-28 13:20:00,193.96,194.16,193.93,193.94,19600.0,147.292,147.4439,147.2692,147.2768,19600.0
2015-04-28 13:30:00,193.89,194.0,193.82,193.9,12000.0,147.2388,147.3224,147.1857,147.2464,12000.0
2015-04-28 13:40:00,193.87,194.16,193.84,194.15,16800.0,147.2236,147.4439,147.2009,147.4363,16800.0
2015-04-28 13:50:00,194.12,194.15,193.69,193.74,15000.0,147.4135,147.4363,147.087,147.1249,15000.0
2015-04-28 14:00:00,193.69,193.69,193.37,193.56,22800.0,147.087,147.087,146.844,146.9882,22800.0
2015-04-28 14:10:00,193.59,193.7,193.39,193.41,10600.0,147.011,147.0946,146.8591,146.8743,10600.0
2015-04-28 14:20:00,193.35,193.53,193.3,193.38,6700.0,146.8288,146.9655,146.7908,146.8515,6700.0
2015-04-28 14:30:00,193.42,193.58,193.36,193.58,10700.0,146.8819,147.0034,146.8364,147.0034,10700.0
2015-04-28 14:40:00,193.56,193.7,193.49,193.51,9000.0,146.9882,147.0946,146.9351,146.9503,9000.0
2015-04-28 14:50:00,193.55,193.67,193.52,193.57,16600.0,146.9806,147.0718,146.9579,146.9958,16600.0
2015-04-28 15:00:00,193.6,193.81,193.59,193.81,11600.0,147.0186,147.1781,147.011,147.1781,11600.0
2015-04-28 15:10:00,193.79,193.86,193.66,193.66,12000.0,147.1629,147.2161,147.0642,147.0642,12000.0
2015-04-28 15:20:00,193.71,193.75,193.61,193.66,8000.0,147.1021,147.1325,147.0262,147.0642,8000.0
2015-04-28 15:30:00,193.69,193.9,193.69,193.9,17000.0,147.087,147.2464,147.087,147.2464,17000.0
2015-04-28 15:40:00,193.87,193.93,193.68,193.72,29300.0,147.2236,147.2692,147.0794,147.1097,29300.0
2015-04-28 15:50:00,193.69,193.97,193.66,193.94,47500.0,147.087,147.2996,147.0642,147.2768,47500.0
2015-04-29 09:30:00,193.38,194.06,192.95,193.24,45700.0,146.8515,147.3679,146.525,146.7452,45700.0
2015-04-29 09:40:00,193.49,193.78,192.97,193.5,15900.0,146.9351,147.1553,146.5402,146.9427,15900.0
2015-04-29 09:50:00,193.47,194.07,193.37,193.37,46700.0,146.9199,147.3755,146.844,146.844,46700.0
2015-04-29 10:00:00,193.42,193.93,193.2,193.64,45900.0,146.8819,147.2692,146.7149,147.049,45900.0
2015-04-29 10:10:00,193.64,193.84,193.38,193.57,21000.0,147.049,147.2009,146.8515,146.9958,21000.0
2015-04-29 10:20:00,193.67,193.72,193.3,193.42,14600.0,147.0718,147.1097,146.7908,146.8819,14600.0
2015-04-29 10:30:00,193.47,193.96,193.46,193.88,17300.0,146.9199,147.292,146.9123,147.2312,17300.0
2015-04-29 10:40:00,193.88,193.89,193.63,193.72,23800.0,147.2312,147.2388,147.0414,147.1097,23800.0
2015-04-29 10:50:00,193.77,193.8,193.36,193.54,12200.0,147.1477,147.1705,146.8364,146.973,12200.0
2015-04-29 11:00:00,193.46,193.83,193.4,193.4,15600.0,146.9123,147.1933,146.8667,146.8667,15600.0
2015-04-29 11:10:00,193.39,193.41,193.15,193.39,11200.0,146.8591,146.8743,146.6769,146.8591,11200.0
2015-04-29 11:20:00,193.39,193.56,193.01,193.06,12700.0,146.8591,146.9882,146.5706,146.6085,12700.0
2015-04-29 11:30:00,193.12,193.13,192.66,192.66,19500.0,146.6541,146.6617,146.3048,146.3048,19500.0
2015-04-29 11:40:00,192.65,192.94,192.62,192.87,24000.0,146.2972,146.5174,146.2744,146.4643,24000.0
2015-04-29 11:50:00,192.9,193.1,192.68,192.86,16500.0,146.487,146.6389,146.32,146.4567,16500.0
2015-04-29 12:00:00,192.9,192.98,192.42,192.43,15100.0,146.487,146.5478,146.1225,146.1301,15100.0
2015-04-29 12:10:00,192.45,192.45,192.0,192.18,12100.0,146.1453,146.1453,145.8036,145.9403,12100.0
2015-04-29 12:20:00,192.05,192.21,192.02,192.13,9300.0,145.8416,145.9631,145.8188,145.9023,9300.0
2015-04-29 12:30:00,192.11,192.11,191.76,191.76,31300.0,145.8871,145.8871,145.6213,145.6213,31300.0
2015-04-29 12:40:00,191.73,192.19,191.7,192.16,17200.0,145.5985,145.9479,145.5758,145.9251,17200.0
2015-04-29 12:50:00,192.12,192.45,191.95,192.35,19900.0,145.8947,146.1453,145.7656,146.0694,19900.0
2015-04-29 13:00:00,192.36,192.36,191.74,191.81,23300.0,146.077,146.077,145.6061,145.6593,23300.0
2015-04-29 13:10:00,191.82,192.18,191.82,192.16,24600.0,145.6669,145.9403,145.6669,145.9251,24600.0
2015-04-29 13:20:00,192.15,192.19,191.98,192.1,17900.0,145.9175,145.9479,145.7884,145.8795,17900.0
2015-04-29 13:30:00,192.18,192.44,192.11,192.42,12000.0,145.9403,146.1377,145.8871,146.1225,12000.0
2015-04-29 13:40:00,192.41,192.8,192.38,192.6,15000.0,146.1149,146.4111,146.0922,146.2592,15000.0
2015-04-29 13:50:00,192.58,192.72,192.53,192.66,11200.0,146.244,146.3503,146.2061,146.3048,11200.0
2015-04-29 14:00:00,192.66,192.98,192.32,192.56,29100.0,146.3048,146.5478,146.0466,146.2288,29100.0
2015-04-29 14:10:00,192.62,192.72,192.1,192.43,22000.0,146.2744,146.3503,145.8795,146.1301,22000.0
2015-04-29 14:20:00,192.37,192.64,192.29,192.5,16600.0,146.0846,146.2896,146.0238,146.1833,16600.0
2015-04-29 14:30:00,192.49,192.86,192.33,192.53,13200.0,146.1757,146.4567,146.0542,146.2061,13200.0
2015-04-29 14:40:00,192.59,192.78,192.3,192.31,13100.0,146.2516,146.3959,146.0314,146.039,13100.0
2015-04-29 14:50:00,192.34,192.34,191.84,191.84,29000.0,146.0618,146.0618,145.6821,145.6821,29000.0
2015-04-29 15:00:00,191.87,191.97,191.51,191.52,46100.0,145.7049,145.7808,145.4315,145.4391,46100.0
2015-04-29 15:10:00,191.52,191.77,191.23,191.7,40400.0,145.4391,145.6289,145.2189,145.5758,40400.0
2015-04-29 15:20:00,191.72,191.8,191.61,191.66,37800.0,145.591,145.6517,145.5074,145.5454,37800.0
2015-04-29 15:30:00,191.68,191.89,191.58,191.71,41500.0,145.5606,145.72,145.4846,145.5834,41500.0
2015-04-29 15:40:00,191.71,191.75,191.07,191.22,69600.0,145.5834,145.6137,145.0973,145.2113,69600.0
2015-04-29 15:50:00,191.22,191.35,190.93,191.26,149100.0,145.2113,145.31,144.991,145.2416,149100.0
2015-04-30 09:30:00,190.97,191.46,190.27,191.04,43100.0,145.0214,145.3935,144.4898,145.0746,43100.0
2015-04-30 09:40:00,191.05,191.27,190.16,190.18,23100.0,145.0822,145.2492,144.4063,144.4215,23100.0
2015-04-30 09:50:00,190.18,190.27,188.75,189.34,158100.0,144.4215,144.4898,143.3356,143.7836,158100.0
2015-04-30 10:00:00,189.16,189.44,188.82,189.09,69000.0,143.6469,143.8595,143.3887,143.5937,69000.0
2015-04-30 10:10:00,189.08,189.44,188.55,188.8,40400.0,143.5862,143.8595,143.1837,143.3735,40400.0
2015-04-30 10:20:00,188.87,189.04,188.18,188.86,37500.0,143.4267,143.5558,142.9027,143.4191,37500.0
2015-04-30 10:30:00,188.85,189.22,188.65,188.82,37100.0,143.4115,143.6925,143.2596,143.3887,37100.0
2015-04-30 10:40:00,188.76,189.04,188.65,188.8,55700.0,143.3431,143.5558,143.2596,143.3735,55700.0
2015-04-30 10:50:00,188.82,188.93,188.49,188.74,37100.0,143.3887,143.4722,143.1381,143.328,37100.0
2015-04-30 11:00:00,188.74,189.07,188.74,188.98,37600.0,143.328,143.5786,143.328,143.5102,37600.0
2015-04-30 11:10:00,189.03,189.07,188.91,188.99,24700.0,143.5482,143.5786,143.4571,143.5178,24700.0
2015-04-30 11:20:00,189.0,189.06,188.65,188.79,20600.0,143.5254,143.571,143.2596,143.3659,20600.0
2015-04-30 11:30:00,188.82,188.95,188.4,188.4,41700.0,143.3887,143.4874,143.0698,143.0698,41700.0
2015-04-30 11:40:00,188.4,188.5,188.21,188.26,28500.0,143.0698,143.1457,142.9255,142.9635,28500.0
2015-04-30 11:50:00,188.24,188.4,188.0,188.17,48200.0,142.9483,143.0698,142.766,142.8951,48200.0
2015-04-30 12:00:00,188.12,188.4,188.12,188.3,36500.0,142.8571,143.0698,142.8571,142.9938,36500.0
2015-04-30 12:10:00,188.3,188.46,188.26,188.31,14800.0,142.9938,143.1153,142.9635,143.0014,14800.0
2015-04-30 12:20:00,188.32,188.33,188.0,188.11,27600.0,143.009,143.0166,142.766,142.8495,27600.0
2015-04-30 12:30:00,188.11,188.18,188.0,188.05,51200.0,142.8495,142.9027,142.766,142.804,51200.0
2015-04-30 12:40:00,188.1,188.15,187.87,188.1,45700.0,142.8419,142.8799,142.6673,142.8419,45700.0
2015-04-30 12:50:00,188.09,188.15,187.72,188.04,32600.0,142.8344,142.8799,142.5534,142.7964,32600.0
2015-04-30 13:00:00,188.05,188.12,187.73,187.94,19500.0,142.804,142.8571,142.561,142.7204,19500.0
2015-04-30 13:10:00,187.95,188.04,187.75,188.04,23800.0,142.728,142.7964,142.5762,142.7964,23800.0
2015-04-30 13:20:00,188.02,188.07,187.75,187.88,22900.0,142.7812,142.8192,142.5762,142.6749,22900.0
2015-04-30 13:30:00,187.91,188.02,187.59,187.6,33800.0,142.6977,142.7812,142.4547,142.4623,33800.0
2015-04-30 13:40:00,187.59,187.81,187.39,187.39,35400.0,142.4547,142.6217,142.3028,142.3028,35400.0
2015-04-30 13:50:00,187.34,187.75,187.25,187.47,34800.0,142.2648,142.5762,142.1965,142.3635,34800.0
2015-04-30 14:00:00,187.41,187.64,187.36,187.61,20000.0,142.318,142.4926,142.28,142.4698,20000.0
2015-04-30 14:10:00,187.6,187.74,187.58,187.64,25000.0,142.4623,142.5686,142.4471,142.4926,25000.0
2015-04-30 14:20:00,187.63,187.68,187.2,187.28,41800.0,142.485,142.523,142.1585,142.2192,41800.0
2015-04-30 14:30:00,187.3,187.64,187.23,187.64,25800.0,142.2344,142.4926,142.1813,142.4926,25800.0
2015-04-30 14:40:00,187.69,187.73,187.14,187.33,41000.0,142.5306,142.561,142.1129,142.2572,41000.0
2015-04-30 14:50:00,187.32,187.42,186.57,186.61,69700.0,142.2496,142.3256,141.6801,141.7105,69700.0
2015-04-30 15:00:00,186.61,186.67,186.09,186.1,62500.0,141.7105,141.756,141.3156,141.3232,62500.0
2015-04-30 15:10:00,186.06,186.43,185.65,186.18,83200.0,141.2928,141.5738,140.9814,141.3839,83200.0
2015-04-30 15:20:00,186.15,186.26,185.83,186.13,44100.0,141.3611,141.4447,141.1181,141.3459,44100.0
2015-04-30 15:30:00,186.07,186.65,185.93,186.54,41500.0,141.3004,141.7408,141.1941,141.6573,41500.0
2015-04-30 15:40:00,186.51,186.51,186.1,186.42,47400.0,141.6345,141.6345,141.3232,141.5662,47400.0
2015-04-30 15:50:00,186.4,186.67,186.28,186.63,97300.0,141.551,141.756,141.4599,141.7256,97300.0
2015-05-01 09:30:00,186.8,187.97,186.8,187.45,43000.0,141.8547,142.7432,141.8547,142.3483,43000.0
2015-05-01 09:40:00,187.4,187.54,186.98,187.17,27300.0,142.3104,142.4167,141.9914,142.1357,27300.0
2015-05-01 09:50:00,187.1,187.45,186.84,187.08,23400.0,142.0826,142.3483,141.8851,142.0674,23400.0
2015-05-01 10:00:00,187.09,187.46,186.9,187.03,21900.0,142.075,142.3559,141.9307,142.0294,21900.0
2015-05-01 10:10:00,187.11,187.95,187.01,187.95,42700.0,142.0901,142.728,142.0142,142.728,42700.0
2015-05-01 10:20:00,187.89,188.09,187.75,187.82,31700.0,142.6825,142.8344,142.5762,142.6293,31700.0
2015-05-01 10:30:00,187.83,188.03,187.63,187.8,18600.0,142.6369,142.7888,142.485,142.6141,18600.0
2015-05-01 10:40:00,187.75,187.79,187.44,187.7,17600.0,142.5762,142.6065,142.3407,142.5382,17600.0
2015-05-01 10:50:00,187.7,187.98,187.7,187.94,18000.0,142.5382,142.7508,142.5382,142.7204,18000.0
2015-05-01 11:00:00,187.99,188.1,187.83,187.88,31800.0,142.7584,142.8419,142.6369,142.6749,31800.0
2015-05-01 11:10:00,187.88,188.39,187.88,188.34,20600.0,142.6749,143.0622,142.6749,143.0242,20600.0
2015-05-01 11:20:00,188.39,188.44,188.25,188.28,35900.0,143.0622,143.1001,142.9559,142.9786,35900.0
2015-05-01 11:30:00,188.28,188.32,187.95,188.09,15900.0,142.9786,143.009,142.728,142.8344,15900.0
2015-05-01 11:40:00,188.1,188.19,187.85,187.88,12600.0,142.8419,142.9103,142.6521,142.6749,12600.0
2015-05-01 11:50:00,187.86,188.23,187.74,188.11,21000.0,142.6597,142.9407,142.5686,142.8495,21000.0
2015-05-01 12:00:00,188.1,188.12,187.73,187.87,11800.0,142.8419,142.8571,142.561,142.6673,11800.0
2015-05-01 12:10:00,187.86,188.01,187.8,188.01,11600.0,142.6597,142.7736,142.6141,142.7736,11600.0
2015-05-01 12:20:00,187.99,188.15,187.94,188.06,11900.0,142.7584,142.8799,142.7204,142.8116,11900.0
2015-05-01 12:30:00,188.18,188.19,187.88,187.99,16900.0,142.9027,142.9103,142.6749,142.7584,16900.0
2015-05-01 12:40:00,187.97,187.97,187.78,187.88,15100.0,142.7432,142.7432,142.5989,142.6749,15100.0
2015-05-01 12:50:00,187.88,187.92,187.67,187.71,16100.0,142.6749,142.7053,142.5154,142.5458,16100.0
2015-05-01 13:00:00,187.73,187.73,187.6,187.65,14200.0,142.561,142.561,142.4623,142.5002,14200.0
2015-05-01 13:10:00,187.66,187.74,187.56,187.56,11100.0,142.5078,142.5686,142.4319,142.4319,11100.0
2015-05-01 13:20:00,187.56,187.68,187.54,187.68,11800.0,142.4319,142.523,142.4167,142.523,11800.0
2015-05-01 13:30:00,187.69,187.96,187.63,187.9,10900.0,142.5306,142.7356,142.485,142.6901,10900.0
2015-05-01 13:40:00,187.94,188.08,187.73,188.08,13400.0,142.7204,142.8268,142.561,142.8268,13400.0
2015-05-01 13:50:00,188.04,188.4,188.04,188.32,22100.0,142.7964,143.0698,142.7964,143.009,22100.0
2015-05-01 14:00:00,188.32,188.48,188.32,188.43,10700.0,143.009,143.1305,143.009,143.0925,10700.0
2015-05-01 14:10:00,188.47,188.54,188.34,188.5,23800.0,143.1229,143.1761,143.0242,143.1457,23800.0
2015-05-01 14:20:00,188.49,188.83,188.35,188.83,12400.0,143.1381,143.3963,143.0318,143.3963,12400.0
2015-05-01 14:30:00,188.86,188.92,188.63,188.84,13800.0,143.4191,143.4647,143.2444,143.4039,13800.0
2015-05-01 14:40:00,188.85,188.86,188.59,188.82,15500.0,143.4115,143.4191,143.2141,143.3887,15500.0
2015-05-01 14:50:00,188.84,188.95,188.63,188.94,13300.0,143.4039,143.4874,143.2444,143.4798,13300.0
2015-05-01 15:00:00,188.91,188.93,188.75,188.82,14600.0,143.4571,143.4722,143.3356,143.3887,14600.0
2015-05-01 15:10:00,188.81,188.94,188.64,188.89,22600.0,143.3811,143.4798,143.252,143.4419,22600.0
2015-05-01 15:20:00,188.89,189.15,188.6,188.64,41600.0,143.4419,143.6393,143.2216,143.252,41600.0
2015-05-01 15:30:00,188.67,188.91,188.58,188.73,21100.0,143.2748,143.4571,143.2065,143.3204,21100.0
2015-05-01 15:40:00,188.73,189.07,188.73,189.07,32400.0,143.3204,143.5786,143.3204,143.5786,32400.0
2015-05-01 15:50:00,189.05,189.11,188.88,188.99,67200.0,143.5634,143.6089,143.4343,143.5178,67200.0
2015-05-04 09:30:00,189.2,190.24,189.15,190.2,25300.0,143.6773,144.4671,143.6393,144.4367,25300.0
2015-05-04 09:40:00,190.25,190.49,189.97,190.17,19400.0,144.4746,144.6569,144.262,144.4139,19400.0
2015-05-04 09:50:00,190.18,190.61,190.15,190.49,25900.0,144.4215,144.748,144.3987,144.6569,25900.0
2015-05-04 10:00:00,190.61,190.63,190.29,190.43,14800.0,144.748,144.7632,144.505,144.6113,14800.0
2015-05-04 10:10:00,190.44,190.66,190.36,190.6,18100.0,144.6189,144.786,144.5582,144.7404,18100.0
2015-05-04 10:20:00,190.58,190.85,190.53,190.74,9500.0,144.7252,144.9303,144.6873,144.8467,9500.0
2015-05-04 10:30:00,190.8,190.85,190.44,190.54,19100.0,144.8923,144.9303,144.6189,144.6949,19100.0
2015-05-04 10:40:00,190.51,190.61,190.3,190.43,19400.0,144.6721,144.748,144.5126,144.6113,19400.0
2015-05-04 10:50:00,190.38,190.44,190.23,190.29,16700.0,144.5734,144.6189,144.4595,144.505,16700.0
2015-05-04 11:00:00,190.29,190.37,190.22,190.24,7900.0,144.505,144.5658,144.4519,144.4671,7900.0
2015-05-04 11:10:00,190.26,190.32,190.19,190.25,10700.0,144.4822,144.5278,144.4291,144.4746,10700.0
2015-05-04 11:20:00,190.26,190.41,190.25,190.37,14300.0,144.4822,144.5961,144.4746,144.5658,14300.0
2015-05-04 11:30:00,190.33,190.35,190.05,190.16,20700.0,144.5354,144.5506,144.3228,144.4063,20700.0
2015-05-04 11:40:00,190.12,190.19,190.06,190.13,5500.0,144.3759,144.4291,144.3304,144.3835,5500.0
2015-05-04 11:50:00,190.16,190.39,190.02,190.39,8800.0,144.4063,144.581,144.3,144.581,8800.0
2015-05-04 12:00:00,190.36,190.5,190.31,190.37,7000.0,144.5582,144.6645,144.5202,144.5658,7000.0
2015-05-04 12:10:00,190.41,190.58,190.34,190.38,8600.0,144.5961,144.7252,144.543,144.5734,8600.0
2015-05-04 12:20:00,190.35,190.62,190.29,190.62,12000.0,144.5506,144.7556,144.505,144.7556,12000.0
2015-05-04 12:30:00,190.58,190.6,190.47,190.47,22600.0,144.7252,144.7404,144.6417,144.6417,22600.0
2015-05-04 12:40:00,190.46,190.49,190.35,190.45,11000.0,144.6341,144.6569,144.5506,144.6265,11000.0
2015-05-04 12:50:00,190.39,190.49,190.28,190.34,15300.0,144.581,144.6569,144.4974,144.543,15300.0
2015-05-04 13:00:00,190.31,190.37,190.1,190.19,16400.0,144.5202,144.5658,144.3607,144.4291,16400.0
2015-05-04 13:10:00,190.14,190.38,190.09,190.37,11600.0,144.3911,144.5734,144.3531,144.5658,11600.0
2015-05-04 13:20:00,190.37,190.46,190.2,190.4,15700.0,144.5658,144.6341,144.4367,144.5886,15700.0
2015-05-04 13:30:00,190.4,190.47,190.27,190.47,10200.0,144.5886,144.6417,144.4898,144.6417,10200.0
2015-05-04 13:40:00,190.47,190.48,190.24,190.34,6500.0,144.6417,144.6493,144.4671,144.543,6500.0
2015-05-04 13:50:00,190.31,190.48,190.26,190.48,7900.0,144.5202,144.6493,144.4822,144.6493,7900.0
2015-05-04 14:00:00,190.46,190.58,190.33,190.56,11000.0,144.6341,144.7252,144.5354,144.7101,11000.0
2015-05-04 14:10:00,190.57,190.62,190.34,190.53,7600.0,144.7177,144.7556,144.543,144.6873,7600.0
2015-05-04 14:20:00,190.55,190.58,190.34,190.51,20100.0,144.7025,144.7252,144.543,144.6721,20100.0
2015-05-04 14:30:00,190.51,190.61,190.43,190.53,15000.0,144.6721,144.748,144.6113,144.6873,15000.0
2015-05-04 14:40:00,190.53,190.54,190.26,190.4,13100.0,144.6873,144.6949,144.4822,144.5886,13100.0
2015-05-04 14:50:00,190.38,190.38,190.2,190.28,18500.0,144.5734,144.5734,144.4367,144.4974,18500.0
2015-05-04 15:00:00,190.27,190.34,190.17,190.25,12300.0,144.4898,144.543,144.4139,144.4746,12300.0
2015-05-04 15:10:00,190.23,190.35,190.18,190.23,14000.0,144.4595,144.5506,144.4215,144.4595,14000.0
2015-05-04 15:20:00,190.27,190.41,190.27,190.31,16700.0,144.4898,144.5961,144.4898,144.5202,16700.0
2015-05-04 15:30:00,190.29,190.35,190.08,190.1,21300.0,144.505,144.5506,144.3455,144.3607,21300.0
2015-05-04 15:40:00,190.12,190.13,189.84,189.86,36700.0,144.3759,144.3835,144.1633,144.1785,36700.0
2015-05-04 15:50:00,189.86,189.91,189.66,189.7,63900.0,144.1785,144.2165,144.0266,144.057,63900.0
2015-05-05 09:30:00,189.25,189.9,188.41,189.28,66400.0,143.7153,144.2089,143.0774,143.738,66400.0
2015-05-05 09:40:00,189.28,189.61,188.81,188.98,18500.0,143.738,143.9886,143.3811,143.5102,18500.0
2015-05-05 09:50:00,189.03,189.11,188.8,189.04,14800.0,143.5482,143.6089,143.3735,143.5558,14800.0
2015-05-05 10:00:00,189.06,189.22,188.55,189.05,14800.0,143.571,143.6925,143.1837,143.5634,14800.0
2015-05-05 10:10:00,188.98,189.01,188.55,188.68,12600.0,143.5102,143.533,143.1837,143.2824,12600.0
2015-05-05 10:20:00,188.67,189.07,188.64,188.9,13700.0,143.2748,143.5786,143.252,143.4495,13700.0
2015-05-05 10:30:00,188.85,188.96,188.7,188.73,13200.0,143.4115,143.495,143.2976,143.3204,13200.0
2015-05-05 10:40:00,188.71,188.82,188.42,188.71,19100.0,143.3052,143.3887,143.085,143.3052,19100.0
2015-05-05 10:50:00,188.73,188.73,188.46,188.46,11200.0,143.3204,143.3204,143.1153,143.1153,11200.0
2015-05-05 11:00:00,188.46,188.5,187.9,187.98,14200.0,143.1153,143.1457,142.6901,142.7508,14200.0
2015-05-05 11:10:00,187.93,188.09,187.89,187.99,28500.0,142.7129,142.8344,142.6825,142.7584,28500.0
2015-05-05 11:20:00,187.95,187.95,187.64,187.64,16700.0,142.728,142.728,142.4926,142.4926,16700.0
2015-05-05 11:30:00,187.66,187.83,187.55,187.75,9700.0,142.5078,142.6369,142.4243,142.5762,9700.0
2015-05-05 11:40:00,187.77,188.0,187.72,187.86,17300.0,142.5913,142.766,142.5534,142.6597,17300.0
2015-05-05 11:50:00,187.84,188.21,187.83,188.2,9600.0,142.6445,142.9255,142.6369,142.9179,9600.0
2015-05-05 12:00:00,188.21,188.28,187.98,188.12,12400.0,142.9255,142.9786,142.7508,142.8571,12400.0
2015-05-05 12:10:00,188.12,188.31,188.07,188.31,9900.0,142.8571,143.0014,142.8192,143.0014,9900.0
2015-05-05 12:20:00,188.32,188.43,188.29,188.3,12600.0,143.009,143.0925,142.9862,142.9938,12600.0
2015-05-05 12:30:00,188.3,188.45,188.27,188.27,10200.0,142.9938,143.1077,142.971,142.971,10200.0
2015-05-05 12:40:00,188.23,188.25,188.03,188.18,13900.0,142.9407,142.9559,142.7888,142.9027,13900.0
2015-05-05 12:50:00,188.24,188.25,188.02,188.13,5400.0,142.9483,142.9559,142.7812,142.8647,5400.0
2015-05-05 13:00:00,188.14,188.15,187.95,187.96,7600.0,142.8723,142.8799,142.728,142.7356,7600.0
2015-05-05 13:10:00,187.89,187.95,187.53,187.58,6500.0,142.6825,142.728,142.4091,142.4471,6500.0
2015-05-05 13:20:00,187.56,187.67,187.32,187.63,17400.0,142.4319,142.5154,142.2496,142.485,17400.0
2015-05-05 13:30:00,187.62,187.89,187.54,187.86,13300.0,142.4774,142.6825,142.4167,142.6597,13300.0
2015-05-05 13:40:00,187.86,187.86,187.56,187.73,30600.0,142.6597,142.6597,142.4319,142.561,30600.0
2015-05-05 13:50:00,187.78,187.81,187.56,187.75,5800.0,142.5989,142.6217,142.4319,142.5762,5800.0
2015-05-05 14:00:00,187.66,187.73,187.53,187.62,13100.0,142.5078,142.561,142.4091,142.4774,13100.0
2015-05-05 14:10:00,187.61,187.9,187.61,187.76,11700.0,142.4698,142.6901,142.4698,142.5838,11700.0
2015-05-05 14:20:00,187.79,187.93,187.56,187.66,16200.0,142.6065,142.7129,142.4319,142.5078,16200.0
2015-05-05 14:30:00,187.69,187.92,187.61,187.72,9800.0,142.5306,142.7053,142.4698,142.5534,9800.0
2015-05-05 14:40:00,187.65,187.65,187.25,187.27,20900.0,142.5002,142.5002,142.1965,142.2117,20900.0
2015-05-05 14:50:00,187.27,187.38,187.11,187.23,11300.0,142.2117,142.2952,142.0901,142.1813,11300.0
2015-05-05 15:00:00,187.22,187.6,187.21,187.32,14500.0,142.1737,142.4623,142.1661,142.2496,14500.0
2015-05-05 15:10:00,187.26,187.67,187.25,187.37,28800.0,142.2041,142.5154,142.1965,142.2876,28800.0
2015-05-05 15:20:00,187.35,187.65,187.23,187.58,17300.0,142.2724,142.5002,142.1813,142.4471,17300.0
2015-05-05 15:30:00,187.57,187.92,187.57,187.8,15700.0,142.4395,142.7053,142.4395,142.6141,15700.0
2015-05-05 15:40:00,187.78,187.78,187.43,187.54,23000.0,142.5989,142.5989,142.3332,142.4167,23000.0
2015-05-05 15:50:00,187.52,187.6,187.23,187.38,60900.0,142.4015,142.4623,142.1813,142.2952,60900.0
2015-05-06 09:30:00,188.51,189.07,187.8,187.8,30200.0,143.1533,143.5786,142.6141,142.6141,30200.0
2015-05-06 09:40:00,187.74,188.1,187.34,187.83,17800.0,142.5686,142.8419,142.2648,142.6369,17800.0
2015-05-06 09:50:00,187.83,188.14,187.54,188.08,23500.0,142.6369,142.8723,142.4167,142.8268,23500.0
2015-05-06 10:00:00,188.05,188.32,187.55,187.6,39800.0,142.804,143.009,142.4243,142.4623,39800.0
2015-05-06 10:10:00,187.43,188.02,187.37,187.74,14700.0,142.3332,142.7812,142.2876,142.5686,14700.0
2015-05-06 10:20:00,187.81,187.99,187.62,187.88,16200.0,142.6217,142.7584,142.4774,142.6749,16200.0
2015-05-06 10:30:00,187.87,187.89,187.37,187.71,14700.0,142.6673,142.6825,142.2876,142.5458,14700.0
2015-05-06 10:40:00,187.71,188.29,187.7,188.07,45900.0,142.5458,142.9862,142.5382,142.8192,45900.0
2015-05-06 10:50:00,188.1,188.15,187.64,187.73,16900.0,142.8419,142.8799,142.4926,142.561,16900.0
2015-05-06 11:00:00,187.75,187.84,187.5,187.5,18500.0,142.5762,142.6445,142.3863,142.3863,18500.0
2015-05-06 11:10:00,187.45,187.46,187.09,187.26,15400.0,142.3483,142.3559,142.075,142.2041,15400.0
2015-05-06 11:20:00,187.22,187.35,186.7,187.26,43600.0,142.1737,142.2724,141.7788,142.2041,43600.0
2015-05-06 11:30:00,187.25,187.36,187.15,187.31,20400.0,142.1965,142.28,142.1205,142.242,20400.0
2015-05-06 11:40:00,187.31,187.8,187.3,187.63,16200.0,142.242,142.6141,142.2344,142.485,16200.0
2015-05-06 11:50:00,187.56,187.66,187.36,187.37,19400.0,142.4319,142.5078,142.28,142.2876,19400.0
2015-05-06 12:00:00,187.41,187.42,186.85,186.9,17400.0,142.318,142.3256,141.8927,141.9307,17400.0
2015-05-06 12:10:00,186.86,187.17,186.8,187.17,18400.0,141.9003,142.1357,141.8547,142.1357,18400.0
2015-05-06 12:20:00,187.17,187.28,187.04,187.06,12600.0,142.1357,142.2192,142.037,142.0522,12600.0
2015-05-06 12:30:00,187.0,187.3,186.97,187.25,18000.0,142.0066,142.2344,141.9838,142.1965,18000.0
2015-05-06 12:40:00,187.2,187.29,187.0,187.09,8700.0,142.1585,142.2268,142.0066,142.075,8700.0
2015-05-06 12:50:00,187.13,187.17,186.71,186.87,12900.0,142.1053,142.1357,141.7864,141.9079,12900.0
2015-05-06 13:00:00,186.86,186.89,186.66,186.7,9800.0,141.9003,141.9231,141.7484,141.7788,9800.0
2015-05-06 13:10:00,186.73,187.03,186.69,187.0,7100.0,141.8016,142.0294,141.7712,142.0066,7100.0
2015-05-06 13:20:00,187.01,187.06,186.71,186.72,16400.0,142.0142,142.0522,141.7864,141.794,16400.0
2015-05-06 13:30:00,186.72,186.77,186.44,186.7,13600.0,141.794,141.832,141.5814,141.7788,13600.0
2015-05-06 13:40:00,186.75,186.83,186.4,186.58,10500.0,141.8168,141.8775,141.551,141.6877,10500.0
2015-05-06 13:50:00,186.56,186.68,186.35,186.35,36000.0,141.6725,141.7636,141.513,141.513,36000.0
2015-05-06 14:00:00,186.35,186.46,186.29,186.46,31700.0,141.513,141.5965,141.4674,141.5965,31700.0
2015-05-06 14:10:00,186.47,186.64,186.38,186.64,37300.0,141.6041,141.7332,141.5358,141.7332,37300.0
2015-05-06 14:20:00,186.67,186.67,186.35,186.48,10400.0,141.756,141.756,141.513,141.6117,10400.0
2015-05-06 14:30:00,186.47,186.49,186.16,186.23,17100.0,141.6041,141.6193,141.3687,141.4219,17100.0
2015-05-06 14:40:00,186.26,186.26,185.91,186.22,12700.0,141.4447,141.4447,141.1789,141.4143,12700.0
2015-05-06 14:50:00,186.18,186.58,186.18,186.49,18800.0,141.3839,141.6877,141.3839,141.6193,18800.0
2015-05-06 15:00:00,186.46,186.54,186.24,186.49,28800.0,141.5965,141.6573,141.4295,141.6193,28800.0
2015-05-06 15:10:00,186.47,186.47,186.1,186.18,13700.0,141.6041,141.6041,141.3232,141.3839,13700.0
2015-05-06 15:20:00,186.22,186.58,186.22,186.43,16800.0,141.4143,141.6877,141.4143,141.5738,16800.0
2015-05-06 15:30:00,186.4,186.7,186.29,186.65,25000.0,141.551,141.7788,141.4674,141.7408,25000.0
2015-05-06 15:40:00,186.64,186.66,186.33,186.55,30100.0,141.7332,141.7484,141.4978,141.6649,30100.0
2015-05-06 15:50:00,186.53,186.84,186.34,186.84,69100.0,141.6497,141.8851,141.5054,141.8851,69100.0
2015-05-07 09:30:00,186.65,187.74,186.34,187.08,43100.0,141.7408,142.5686,141.5054,142.0674,43100.0
2015-05-07 09:40:00,187.13,188.0,187.1,187.94,20300.0,142.1053,142.766,142.0826,142.7204,20300.0
2015-05-07 09:50:00,187.92,188.0,186.91,187.11,22100.0,142.7053,142.766,141.9383,142.0901,22100.0
2015-05-07 10:00:00,187.23,187.49,187.04,187.37,15000.0,142.1813,142.3787,142.037,142.2876,15000.0
2015-05-07 10:10:00,187.29,188.05,187.28,187.9,23100.0,142.2268,142.804,142.2192,142.6901,23100.0
2015-05-07 10:20:00,187.91,188.35,187.83,188.01,11200.0,142.6977,143.0318,142.6369,142.7736,11200.0
2015-05-07 10:30:00,188.01,188.13,187.65,187.93,12600.0,142.7736,142.8647,142.5002,142.7129,12600.0
2015-05-07 10:40:00,187.98,188.62,187.95,188.2,25100.0,142.7508,143.2368,142.728,142.9179,25100.0
2015-05-07 10:50:00,188.23,188.53,188.21,188.36,9000.0,142.9407,143.1685,142.9255,143.0394,9000.0
2015-05-07 11:00:00,188.31,188.48,187.94,187.98,16800.0,143.0014,143.1305,142.7204,142.7508,16800.0
2015-05-07 11:10:00,188.04,188.37,188.04,188.15,19200.0,142.7964,143.047,142.7964,142.8799,19200.0
2015-05-07 11:20:00,188.24,188.47,188.0,188.47,17800.0,142.9483,143.1229,142.766,143.1229,17800.0
2015-05-07 11:30:00,188.5,188.52,188.29,188.33,12300.0,143.1457,143.1609,142.9862,143.0166,12300.0
2015-05-07 11:40:00,188.26,188.48,188.23,188.43,16100.0,142.9635,143.1305,142.9407,143.0925,16100.0
2015-05-07 11:50:00,188.43,188.43,188.17,188.28,14900.0,143.0925,143.0925,142.8951,142.9786,14900.0
2015-05-07 12:00:00,188.25,188.41,188.15,188.17,8800.0,142.9559,143.0774,142.8799,142.8951,8800.0
2015-05-07 12:10:00,188.15,188.67,188.1,188.67,18800.0,142.8799,143.2748,142.8419,143.2748,18800.0
2015-05-07 12:20:00,188.62,188.75,188.56,188.71,10100.0,143.2368,143.3356,143.1913,143.3052,10100.0
2015-05-07 12:30:00,188.73,188.85,188.66,188.8,10900.0,143.3204,143.4115,143.2672,143.3735,10900.0
2015-05-07 12:40:00,188.81,188.95,188.7,188.76,4600.0,143.3811,143.4874,143.2976,143.3431,4600.0
2015-05-07 12:50:00,188.77,188.85,188.67,188.77,5200.0,143.3507,143.4115,143.2748,143.3507,5200.0
2015-05-07 13:00:00,188.77,188.82,188.62,188.62,10100.0,143.3507,143.3887,143.2368,143.2368,10100.0
2015-05-07 13:10:00,188.62,188.86,188.62,188.71,8700.0,143.2368,143.4191,143.2368,143.3052,8700.0
2015-05-07 13:20:00,188.66,188.68,188.45,188.63,8400.0,143.2672,143.2824,143.1077,143.2444,8400.0
2015-05-07 13:30:00,188.55,188.7,188.53,188.68,16000.0,143.1837,143.2976,143.1685,143.2824,16000.0
2015-05-07 13:40:00,188.69,188.8,188.58,188.65,10800.0,143.29,143.3735,143.2065,143.2596,10800.0
2015-05-07 13:50:00,188.63,188.86,188.51,188.67,12700.0,143.2444,143.4191,143.1533,143.2748,12700.0
2015-05-07 14:00:00,188.64,188.7,188.56,188.58,11400.0,143.252,143.2976,143.1913,143.2065,11400.0
2015-05-07 14:10:00,188.59,188.74,188.55,188.64,7100.0,143.2141,143.328,143.1837,143.252,7100.0
2015-05-07 14:20:00,188.62,188.91,188.62,188.79,10800.0,143.2368,143.4571,143.2368,143.3659,10800.0
2015-05-07 14:30:00,188.79,188.85,188.53,188.65,37000.0,143.3659,143.4115,143.1685,143.2596,37000.0
2015-05-07 14:40:00,188.66,188.72,188.58,188.63,11000.0,143.2672,143.3128,143.2065,143.2444,11000.0
2015-05-07 14:50:00,188.66,188.75,188.62,188.67,10300.0,143.2672,143.3356,143.2368,143.2748,10300.0
2015-05-07 15:00:00,188.67,188.69,188.5,188.6,21800.0,143.2748,143.29,143.1457,143.2216,21800.0
2015-05-07 15:10:00,188.61,188.69,188.29,188.35,19800.0,143.2292,143.29,142.9862,143.0318,19800.0
2015-05-07 15:20:00,188.34,188.36,188.12,188.25,18500.0,143.0242,143.0394,142.8571,142.9559,18500.0
2015-05-07 15:30:00,188.25,188.42,188.18,188.29,19500.0,142.9559,143.085,142.9027,142.9862,19500.0
2015-05-07 15:40:00,188.28,188.33,188.07,188.27,46500.0,142.9786,143.0166,142.8192,142.971,46500.0
2015-05-07 15:50:00,188.26,188.4,188.2,188.23,82000.0,142.9635,143.0698,142.9179,142.9407,82000.0
2015-05-08 09:30:00,189.78,190.75,189.48,190.25,34700.0,144.1177,144.8543,143.8899,144.4746,34700.0
2015-05-08 09:40:00,190.23,191.0,190.22,190.94,28200.0,144.4595,145.0442,144.4519,144.9986,28200.0
2015-05-08 09:50:00,190.96,191.0,190.43,190.45,35100.0,145.0138,145.0442,144.6113,144.6265,35100.0
2015-05-08 10:00:00,190.45,190.94,190.42,190.87,28000.0,144.6265,144.9986,144.6037,144.9455,28000.0
2015-05-08 10:10:00,190.87,190.97,190.38,190.52,17900.0,144.9455,145.0214,144.5734,144.6797,17900.0
2015-05-08 10:20:00,190.57,190.84,190.34,190.84,16600.0,144.7177,144.9227,144.543,144.9227,16600.0
2015-05-08 10:30:00,190.83,191.0,190.66,191.0,24400.0,144.9151,145.0442,144.786,145.0442,24400.0
2015-05-08 10:40:00,190.98,191.04,190.79,191.0,30000.0,145.029,145.0746,144.8847,145.0442,30000.0
2015-05-08 10:50:00,191.01,191.02,190.69,190.86,21100.0,145.0518,145.0594,144.8088,144.9379,21100.0
2015-05-08 11:00:00,190.91,190.93,190.56,190.71,10100.0,144.9758,144.991,144.7101,144.824,10100.0
2015-05-08 11:10:00,190.71,190.74,190.53,190.7,8200.0,144.824,144.8467,144.6873,144.8164,8200.0
2015-05-08 11:20:00,190.64,190.65,190.44,190.47,11100.0,144.7708,144.7784,144.6189,144.6417,11100.0
2015-05-08 11:30:00,190.47,190.71,190.43,190.48,7400.0,144.6417,144.824,144.6113,144.6493,7400.0
2015-05-08 11:40:00,190.42,190.63,190.41,190.43,7900.0,144.6037,144.7632,144.5961,144.6113,7900.0
2015-05-08 11:50:00,190.4,190.62,190.4,190.62,13300.0,144.5886,144.7556,144.5886,144.7556,13300.0
2015-05-08 12:00:00,190.66,190.73,190.58,190.61,8700.0,144.786,144.8392,144.7252,144.748,8700.0
2015-05-08 12:10:00,190.61,190.62,190.39,190.5,19600.0,144.748,144.7556,144.581,144.6645,19600.0
2015-05-08 12:20:00,190.52,190.52,190.26,190.46,9600.0,144.6797,144.6797,144.4822,144.6341,9600.0
2015-05-08 12:30:00,190.48,190.63,190.46,190.6,7100.0,144.6493,144.7632,144.6341,144.7404,7100.0
2015-05-08 12:40:00,190.6,190.75,190.54,190.73,11500.0,144.7404,144.8543,144.6949,144.8392,11500.0
2015-05-08 12:50:00,190.75,190.75,190.62,190.67,6600.0,144.8543,144.8543,144.7556,144.7936,6600.0
2015-05-08 13:00:00,190.66,190.85,190.65,190.79,9600.0,144.786,144.9303,144.7784,144.8847,9600.0
2015-05-08 13:10:00,190.77,190.88,190.53,190.69,6100.0,144.8695,144.9531,144.6873,144.8088,6100.0
2015-05-08 13:20:00,190.67,190.79,190.61,190.61,12000.0,144.7936,144.8847,144.748,144.748,12000.0
2015-05-08 13:30:00,190.59,190.74,190.57,190.59,11600.0,144.7328,144.8467,144.7177,144.7328,11600.0
2015-05-08 13:40:00,190.6,190.76,190.5,190.5,7300.0,144.7404,144.8619,144.6645,144.6645,7300.0
2015-05-08 13:50:00,190.53,190.73,190.53,190.63,11400.0,144.6873,144.8392,144.6873,144.7632,11400.0
2015-05-08 14:00:00,190.63,190.77,190.56,190.6,14200.0,144.7632,144.8695,144.7101,144.7404,14200.0
2015-05-08 14:10:00,190.6,190.67,190.44,190.53,8400.0,144.7404,144.7936,144.6189,144.6873,8400.0
2015-05-08 14:20:00,190.5,190.58,190.35,190.52,17600.0,144.6645,144.7252,144.5506,144.6797,17600.0
2015-05-08 14:30:00,190.47,190.61,190.47,190.56,11400.0,144.6417,144.748,144.6417,144.7101,11400.0
2015-05-08 14:40:00,190.54,190.62,190.4,190.5,11000.0,144.6949,144.7556,144.5886,144.6645,11000.0
2015-05-08 14:50:00,190.53,190.57,190.38,190.55,11200.0,144.6873,144.7177,144.5734,144.7025,11200.0
2015-05-08 15:00:00,190.51,190.74,190.48,190.71,20200.0,144.6721,144.8467,144.6493,144.824,20200.0
2015-05-08 15:10:00,190.71,190.78,190.56,190.58,11900.0,144.824,144.8771,144.7101,144.7252,11900.0
2015-05-08 15:20:00,190.56,190.56,190.29,190.48,27300.0,144.7101,144.7101,144.505,144.6493,27300.0
2015-05-08 15:30:00,190.48,190.58,190.37,190.43,25300.0,144.6493,144.7252,144.5658,144.6113,25300.0
2015-05-08 15:40:00,190.44,190.49,190.37,190.41,30600.0,144.6189,144.6569,144.5658,144.5961,30600.0
2015-05-08 15:50:00,190.42,190.55,190.35,190.45,46600.0,144.6037,144.7025,144.5506,144.6265,46600.0
2015-05-11 09:30:00,189.81,190.51,189.54,190.34,38900.0,144.1405,144.6721,143.9355,144.543,38900.0
2015-05-11 09:40:00,190.28,190.67,190.09,190.49,22700.0,144.4974,144.7936,144.3531,144.6569,22700.0
2015-05-11 09:50:00,190.48,190.67,190.25,190.61,10300.0,144.6493,144.7936,144.4746,144.748,10300.0
2015-05-11 10:00:00,190.73,191.02,190.63,190.88,19000.0,144.8392,145.0594,144.7632,144.9531,19000.0
2015-05-11 10:10:00,190.93,190.95,190.52,190.52,18800.0,144.991,145.0062,144.6797,144.6797,18800.0
2015-05-11 10:20:00,190.52,190.67,190.48,190.48,17100.0,144.6797,144.7936,144.6493,144.6493,17100.0
2015-05-11 10:30:00,190.52,190.52,190.16,190.48,14400.0,144.6797,144.6797,144.4063,144.6493,14400.0
2015-05-11 10:40:00,190.56,190.81,190.56,190.68,17100.0,144.7101,144.8999,144.7101,144.8012,17100.0
2015-05-11 10:50:00,190.71,190.77,190.66,190.75,18400.0,144.824,144.8695,144.786,144.8543,18400.0
2015-05-11 11:00:00,190.72,190.73,190.43,190.73,7400.0,144.8316,144.8392,144.6113,144.8392,7400.0
2015-05-11 11:10:00,190.7,191.05,190.7,190.96,11800.0,144.8164,145.0822,144.8164,145.0138,11800.0
2015-05-11 11:20:00,191.0,191.0,190.76,190.86,7600.0,145.0442,145.0442,144.8619,144.9379,7600.0
2015-05-11 11:30:00,190.85,191.0,190.71,191.0,10000.0,144.9303,145.0442,144.824,145.0442,10000.0
2015-05-11 11:40:00,191.0,191.07,190.83,191.04,5300.0,145.0442,145.0973,144.9151,145.0746,5300.0
2015-05-11 11:50:00,191.07,191.18,191.01,191.07,8600.0,145.0973,145.1809,145.0518,145.0973,8600.0
2015-05-11 12:00:00,191.09,191.17,190.64,190.64,5200.0,145.1125,145.1733,144.7708,144.7708,5200.0
2015-05-11 12:10:00,190.63,190.79,190.63,190.76,16200.0,144.7632,144.8847,144.7632,144.8619,16200.0
2015-05-11 12:20:00,190.75,190.86,190.59,190.84,14500.0,144.8543,144.9379,144.7328,144.9227,14500.0
2015-05-11 12:30:00,190.86,190.97,190.78,190.93,15700.0,144.9379,145.0214,144.8771,144.991,15700.0
2015-05-11 12:40:00,190.95,190.99,190.75,190.75,5500.0,145.0062,145.0366,144.8543,144.8543,5500.0
2015-05-11 12:50:00,190.83,190.85,190.72,190.78,3500.0,144.9151,144.9303,144.8316,144.8771,3500.0
2015-05-11 13:00:00,190.79,190.87,190.7,190.83,4200.0,144.8847,144.9455,144.8164,144.9151,4200.0
2015-05-11 13:10:00,190.81,191.01,190.81,190.92,4500.0,144.8999,145.0518,144.8999,144.9834,4500.0
2015-05-11 13:20:00,190.94,190.96,190.84,190.92,6700.0,144.9986,145.0138,144.9227,144.9834,6700.0
2015-05-11 13:30:00,191.01,191.08,190.95,190.99,10000.0,145.0518,145.1049,145.0062,145.0366,10000.0
2015-05-11 13:40:00,190.99,191.06,190.89,190.89,8200.0,145.0366,145.0898,144.9607,144.9607,8200.0
2015-05-11 13:50:00,190.87,190.9,190.65,190.66,6000.0,144.9455,144.9683,144.7784,144.786,6000.0
2015-05-11 14:00:00,190.65,190.78,190.41,190.41,11700.0,144.7784,144.8771,144.5961,144.5961,11700.0
2015-05-11 14:10:00,190.46,190.55,190.43,190.49,10500.0,144.6341,144.7025,144.6113,144.6569,10500.0
2015-05-11 14:20:00,190.51,190.71,190.48,190.58,25400.0,144.6721,144.824,144.6493,144.7252,25400.0
2015-05-11 14:30:00,190.6,190.7,190.46,190.51,10300.0,144.7404,144.8164,144.6341,144.6721,10300.0
2015-05-11 14:40:00,190.52,190.7,190.5,190.65,17600.0,144.6797,144.8164,144.6645,144.7784,17600.0
2015-05-11 14:50:00,190.6,190.62,190.36,190.53,18200.0,144.7404,144.7556,144.5582,144.6873,18200.0
2015-05-11 15:00:00,190.48,190.77,190.31,190.77,20000.0,144.6493,144.8695,144.5202,144.8695,20000.0
2015-05-11 15:10:00,190.78,191.01,190.71,191.01,30800.0,144.8771,145.0518,144.824,145.0518,30800.0
2015-05-11 15:20:00,191.02,191.11,190.89,190.93,22500.0,145.0594,145.1277,144.9607,144.991,22500.0
2015-05-11 15:30:00,190.94,190.99,190.65,190.74,25400.0,144.9986,145.0366,144.7784,144.8467,25400.0
2015-05-11 15:40:00,190.72,190.78,190.47,190.62,30400.0,144.8316,144.8771,144.6417,144.7556,30400.0
2015-05-11 15:50:00,190.59,190.68,190.48,190.49,43800.0,144.7328,144.8012,144.6493,144.6569,43800.0
2015-05-12 09:30:00,189.22,189.75,189.0,189.42,35800.0,143.6925,144.0949,143.5254,143.8443,35800.0
2015-05-12 09:40:00,189.33,189.33,188.55,189.06,17600.0,143.776,143.776,143.1837,143.571,17600.0
2015-05-12 09:50:00,188.98,189.89,188.97,189.54,21000.0,143.5102,144.2013,143.5026,143.9355,21000.0
2015-05-12 10:00:00,189.5,189.61,189.3,189.59,19000.0,143.9051,143.9886,143.7532,143.9734,19000.0
2015-05-12 10:10:00,189.64,189.81,189.27,189.27,16600.0,144.0114,144.1405,143.7304,143.7304,16600.0
2015-05-12 10:20:00,189.33,189.47,188.99,189.15,22600.0,143.776,143.8823,143.5178,143.6393,22600.0
2015-05-12 10:30:00,189.18,190.16,189.18,190.16,18000.0,143.6621,144.4063,143.6621,144.4063,18000.0
2015-05-12 10:40:00,190.22,190.65,190.17,190.36,16200.0,144.4519,144.7784,144.4139,144.5582,16200.0
2015-05-12 10:50:00,190.37,190.39,190.16,190.29,13600.0,144.5658,144.581,144.4063,144.505,13600.0
2015-05-12 11:00:00,190.35,190.7,190.3,190.43,25100.0,144.5506,144.8164,144.5126,144.6113,25100.0
2015-05-12 11:10:00,190.51,190.54,190.18,190.26,16300.0,144.6721,144.6949,144.4215,144.4822,16300.0
2015-05-12 11:20:00,190.23,190.49,190.23,190.39,15300.0,144.4595,144.6569,144.4595,144.581,15300.0
2015-05-12 11:30:00,190.41,190.44,190.25,190.41,12100.0,144.5961,144.6189,144.4746,144.5961,12100.0
2015-05-12 11:40:00,190.42,190.66,190.28,190.63,23300.0,144.6037,144.786,144.4974,144.7632,23300.0
2015-05-12 11:50:00,190.62,190.62,190.34,190.47,11900.0,144.7556,144.7556,144.543,144.6417,11900.0
2015-05-12 12:00:00,190.48,190.75,190.31,190.32,42100.0,144.6493,144.8543,144.5202,144.5278,42100.0
2015-05-12 12:10:00,190.31,190.67,190.25,190.66,14800.0,144.5202,144.7936,144.4746,144.786,14800.0
2015-05-12 12:20:00,190.69,190.69,190.46,190.56,6300.0,144.8088,144.8088,144.6341,144.7101,6300.0
2015-05-12 12:30:00,190.57,190.81,190.47,190.81,14100.0,144.7177,144.8999,144.6417,144.8999,14100.0
2015-05-12 12:40:00,190.8,190.96,190.8,190.87,11900.0,144.8923,145.0138,144.8923,144.9455,11900.0
2015-05-12 12:50:00,190.86,191.21,190.86,191.06,16700.0,144.9379,145.2037,144.9379,145.0898,16700.0
2015-05-12 13:00:00,191.06,191.17,191.04,191.17,14900.0,145.0898,145.1733,145.0746,145.1733,14900.0
2015-05-12 13:10:00,191.17,191.26,191.01,191.08,18000.0,145.1733,145.2416,145.0518,145.1049,18000.0
2015-05-12 13:20:00,191.1,191.1,190.93,191.0,14800.0,145.1201,145.1201,144.991,145.0442,14800.0
2015-05-12 13:30:00,190.97,190.98,190.78,190.92,6200.0,145.0214,145.029,144.8771,144.9834,6200.0
2015-05-12 13:40:00,190.9,190.9,190.6,190.66,8100.0,144.9683,144.9683,144.7404,144.786,8100.0
2015-05-12 13:50:00,190.64,190.87,190.59,190.81,5300.0,144.7708,144.9455,144.7328,144.8999,5300.0
2015-05-12 14:00:00,190.8,190.92,190.71,190.89,2900.0,144.8923,144.9834,144.824,144.9607,2900.0
2015-05-12 14:10:00,190.89,190.89,190.67,190.7,3900.0,144.9607,144.9607,144.7936,144.8164,3900.0
2015-05-12 14:20:00,190.7,190.96,190.7,190.96,5800.0,144.8164,145.0138,144.8164,145.0138,5800.0
2015-05-12 14:30:00,190.97,191.31,190.97,191.28,10500.0,145.0214,145.2796,145.0214,145.2568,10500.0
2015-05-12 14:40:00,191.26,191.27,191.07,191.22,8400.0,145.2416,145.2492,145.0973,145.2113,8400.0
2015-05-12 14:50:00,191.21,191.21,190.66,190.75,25000.0,145.2037,145.2037,144.786,144.8543,25000.0
2015-05-12 15:00:00,190.77,190.9,190.71,190.8,23700.0,144.8695,144.9683,144.824,144.8923,23700.0
2015-05-12 15:10:00,190.85,190.91,190.71,190.74,6500.0,144.9303,144.9758,144.824,144.8467,6500.0
2015-05-12 15:20:00,190.8,190.94,190.74,190.79,8900.0,144.8923,144.9986,144.8467,144.8847,8900.0
2015-05-12 15:30:00,190.82,190.97,190.7,190.88,18900.0,144.9075,145.0214,144.8164,144.9531,18900.0
2015-05-12 15:40:00,190.87,190.91,190.67,190.89,32800.0,144.9455,144.9758,144.7936,144.9607,32800.0
2015-05-12 15:50:00,190.9,190.9,190.64,190.65,27100.0,144.9683,144.9683,144.7708,144.7784,27100.0
2015-05-13 09:30:00,190.97,191.99,190.86,191.46,21400.0,145.0214,145.796,144.9379,145.3935,21400.0
2015-05-13 09:40:00,191.3,191.98,191.29,191.94,18400.0,145.272,145.7884,145.2644,145.758,18400.0
2015-05-13 09:50:00,191.94,191.94,191.57,191.57,13400.0,145.758,145.758,145.477,145.477,13400.0
2015-05-13 10:00:00,191.57,191.84,191.32,191.58,24300.0,145.477,145.6821,145.2872,145.4846,24300.0
2015-05-13 10:10:00,191.6,191.94,191.49,191.68,27700.0,145.4998,145.758,145.4163,145.5606,27700.0
2015-05-13 10:20:00,191.69,191.97,191.69,191.85,12300.0,145.5682,145.7808,145.5682,145.6897,12300.0
2015-05-13 10:30:00,191.82,191.84,191.22,191.28,24200.0,145.6669,145.6821,145.2113,145.2568,24200.0
2015-05-13 10:40:00,191.28,191.43,191.13,191.33,12800.0,145.2568,145.3707,145.1429,145.2948,12800.0
2015-05-13 10:50:00,191.38,191.59,191.12,191.13,9900.0,145.3328,145.4922,145.1353,145.1429,9900.0
2015-05-13 11:00:00,191.07,191.2,190.91,191.19,23900.0,145.0973,145.1961,144.9758,145.1885,23900.0
2015-05-13 11:10:00,191.22,191.51,191.13,191.43,14900.0,145.2113,145.4315,145.1429,145.3707,14900.0
2015-05-13 11:20:00,191.42,191.61,191.25,191.35,13700.0,145.3631,145.5074,145.234,145.31,13700.0
2015-05-13 11:30:00,191.31,191.61,191.17,191.37,11400.0,145.2796,145.5074,145.1733,145.3252,11400.0
2015-05-13 11:40:00,191.41,191.66,191.41,191.65,7900.0,145.3555,145.5454,145.3555,145.5378,7900.0
2015-05-13 11:50:00,191.66,191.66,191.47,191.48,13900.0,145.5454,145.5454,145.4011,145.4087,13900.0
2015-05-13 12:00:00,191.42,191.57,191.4,191.42,5700.0,145.3631,145.477,145.3479,145.3631,5700.0
2015-05-13 12:10:00,191.36,191.51,191.36,191.51,8300.0,145.3176,145.4315,145.3176,145.4315,8300.0
2015-05-13 12:20:00,191.58,191.59,191.19,191.33,16300.0,145.4846,145.4922,145.1885,145.2948,16300.0
2015-05-13 12:30:00,191.34,191.58,191.17,191.58,27700.0,145.3024,145.4846,145.1733,145.4846,27700.0
2015-05-13 12:40:00,191.59,191.61,191.31,191.53,8700.0,145.4922,145.5074,145.2796,145.4467,8700.0
2015-05-13 12:50:00,191.54,191.54,191.26,191.42,12500.0,145.4543,145.4543,145.2416,145.3631,12500.0
2015-05-13 13:00:00,191.44,191.73,191.43,191.5,8100.0,145.3783,145.5985,145.3707,145.4239,8100.0
2015-05-13 13:10:00,191.49,191.5,191.37,191.42,8100.0,145.4163,145.4239,145.3252,145.3631,8100.0
2015-05-13 13:20:00,191.4,191.48,191.28,191.48,14300.0,145.3479,145.4087,145.2568,145.4087,14300.0
2015-05-13 13:30:00,191.44,191.52,191.31,191.39,11500.0,145.3783,145.4391,145.2796,145.3404,11500.0
2015-05-13 13:40:00,191.45,191.51,191.41,191.46,5900.0,145.3859,145.4315,145.3555,145.3935,5900.0
2015-05-13 13:50:00,191.48,191.5,191.28,191.41,8900.0,145.4087,145.4239,145.2568,145.3555,8900.0
2015-05-13 14:00:00,191.43,191.43,191.22,191.3,20800.0,145.3707,145.3707,145.2113,145.272,20800.0
2015-05-13 14:10:00,191.27,191.5,191.24,191.37,35700.0,145.2492,145.4239,145.2264,145.3252,35700.0
2015-05-13 14:20:00,191.36,191.44,191.2,191.2,16400.0,145.3176,145.3783,145.1961,145.1961,16400.0
2015-05-13 14:30:00,191.2,191.31,191.1,191.2,17800.0,145.1961,145.2796,145.1201,145.1961,17800.0
2015-05-13 14:40:00,191.21,191.29,191.06,191.15,10600.0,145.2037,145.2644,145.0898,145.1581,10600.0
2015-05-13 14:50:00,191.08,191.15,190.82,190.95,23500.0,145.1049,145.1581,144.9075,145.0062,23500.0
2015-05-13 15:00:00,190.93,191.33,190.93,191.26,9500.0,144.991,145.2948,144.991,145.2416,9500.0
2015-05-13 15:10:00,191.27,191.3,191.02,191.03,17300.0,145.2492,145.272,145.0594,145.067,17300.0
2015-05-13 15:20:00,191.01,191.1,190.81,190.96,29200.0,145.0518,145.1201,144.8999,145.0138,29200.0
2015-05-13 15:30:00,190.95,191.04,190.85,190.88,24400.0,145.0062,145.0746,144.9303,144.9531,24400.0
2015-05-13 15:40:00,190.91,191.0,190.81,190.95,23400.0,144.9758,145.0442,144.8999,145.0062,23400.0
2015-05-13 15:50:00,190.96,191.12,190.86,191.07,72600.0,145.0138,145.1353,144.9379,145.0973,72600.0
2015-05-14 09:30:00,191.62,193.17,191.46,192.8,60300.0,145.515,146.6921,145.3935,146.4111,60300.0
2015-05-14 09:40:00,192.71,193.08,192.44,192.71,32800.0,146.3428,146.6237,146.1377,146.3428,32800.0
2015-05-14 09:50:00,192.71,192.94,192.55,192.61,23100.0,146.3428,146.5174,146.2212,146.2668,23100.0
2015-05-14 10:00:00,192.5,192.93,192.5,192.74,21500.0,146.1833,146.5098,146.1833,146.3655,21500.0
2015-05-14 10:10:00,192.86,193.08,192.82,192.92,12000.0,146.4567,146.6237,146.4263,146.5022,12000.0
2015-05-14 10:20:00,192.91,192.98,192.7,192.89,18700.0,146.4946,146.5478,146.3352,146.4794,18700.0
2015-05-14 10:30:00,192.84,193.14,192.8,193.14,8200.0,146.4415,146.6693,146.4111,146.6693,8200.0
2015-05-14 10:40:00,193.14,193.14,192.98,193.14,8600.0,146.6693,146.6693,146.5478,146.6693,8600.0
2015-05-14 10:50:00,193.11,193.25,192.99,193.11,52700.0,146.6465,146.7528,146.5554,146.6465,52700.0
2015-05-14 11:00:00,193.08,193.22,193.02,193.02,21800.0,146.6237,146.73,146.5782,146.5782,21800.0
2015-05-14 11:10:00,193.01,193.16,192.93,193.12,5700.0,146.5706,146.6845,146.5098,146.6541,5700.0
2015-05-14 11:20:00,193.09,193.35,193.09,193.25,12300.0,146.6313,146.8288,146.6313,146.7528,12300.0
2015-05-14 11:30:00,193.23,193.29,193.1,193.17,6200.0,146.7376,146.7832,146.6389,146.6921,6200.0
2015-05-14 11:40:00,193.2,193.24,193.06,193.17,23900.0,146.7149,146.7452,146.6085,146.6921,23900.0
2015-05-14 11:50:00,193.18,193.2,192.9,192.95,26900.0,146.6997,146.7149,146.487,146.525,26900.0
2015-05-14 12:00:00,193.02,193.14,192.94,193.13,8300.0,146.5782,146.6693,146.5174,146.6617,8300.0
2015-05-14 12:10:00,193.12,193.13,192.94,192.97,10800.0,146.6541,146.6617,146.5174,146.5402,10800.0
2015-05-14 12:20:00,192.97,193.14,192.96,193.08,8300.0,146.5402,146.6693,146.5326,146.6237,8300.0
2015-05-14 12:30:00,193.11,193.21,193.03,193.03,7100.0,146.6465,146.7224,146.5858,146.5858,7100.0
2015-05-14 12:40:00,192.99,193.1,192.98,193.08,7900.0,146.5554,146.6389,146.5478,146.6237,7900.0
2015-05-14 12:50:00,193.1,193.12,193.01,193.01,11900.0,146.6389,146.6541,146.5706,146.5706,11900.0
2015-05-14 13:00:00,193.04,193.15,192.96,193.01,8800.0,146.5934,146.6769,146.5326,146.5706,8800.0
2015-05-14 13:10:00,193.0,193.04,192.92,192.95,9200.0,146.563,146.5934,146.5022,146.525,9200.0
2015-05-14 13:20:00,192.95,193.23,192.92,193.19,10200.0,146.525,146.7376,146.5022,146.7073,10200.0
2015-05-14 13:30:00,193.2,193.26,193.12,193.15,16400.0,146.7149,146.7604,146.6541,146.6769,16400.0
2015-05-14 13:40:00,193.13,193.18,193.0,193.02,9800.0,146.6617,146.6997,146.563,146.5782,9800.0
2015-05-14 13:50:00,193.01,193.07,192.81,192.81,8900.0,146.5706,146.6161,146.4187,146.4187,8900.0
2015-05-14 14:00:00,192.82,192.85,192.65,192.73,16100.0,146.4263,146.4491,146.2972,146.3579,16100.0
2015-05-14 14:10:00,192.75,192.86,192.71,192.81,11200.0,146.3731,146.4567,146.3428,146.4187,11200.0
2015-05-14 14:20:00,192.78,192.87,192.59,192.6,14300.0,146.3959,146.4643,146.2516,146.2592,14300.0
2015-05-14 14:30:00,192.61,192.7,192.51,192.63,18700.0,146.2668,146.3352,146.1909,146.282,18700.0
2015-05-14 14:40:00,192.64,192.75,192.61,192.67,15100.0,146.2896,146.3731,146.2668,146.3124,15100.0
2015-05-14 14:50:00,192.69,192.98,192.69,192.98,14300.0,146.3276,146.5478,146.3276,146.5478,14300.0
2015-05-14 15:00:00,192.96,193.04,192.89,192.99,20600.0,146.5326,146.5934,146.4794,146.5554,20600.0
2015-05-14 15:10:00,193.0,193.1,192.94,192.97,26200.0,146.563,146.6389,146.5174,146.5402,26200.0
2015-05-14 15:20:00,192.97,193.17,192.97,193.0,16700.0,146.5402,146.6921,146.5402,146.563,16700.0
2015-05-14 15:30:00,193.0,193.14,192.92,193.03,24000.0,146.563,146.6693,146.5022,146.5858,24000.0
2015-05-14 15:40:00,193.03,193.04,192.93,193.0,24300.0,146.5858,146.5934,146.5098,146.563,24300.0
2015-05-14 15:50:00,193.02,193.13,192.92,193.02,58600.0,146.5782,146.6617,146.5022,146.5782,58600.0
2015-05-15 09:30:00,193.03,193.81,193.03,193.52,84500.0,146.5858,147.1781,146.5858,146.9579,84500.0
2015-05-15 09:40:00,193.55,193.64,193.14,193.5,11900.0,146.9806,147.049,146.6693,146.9427,11900.0
2015-05-15 09:50:00,193.49,193.5,192.53,192.53,21600.0,146.9351,146.9427,146.2061,146.2061,21600.0
2015-05-15 10:00:00,192.54,192.77,192.15,192.52,44300.0,146.2137,146.3883,145.9175,146.1985,44300.0
2015-05-15 10:10:00,192.56,192.89,192.54,192.66,14900.0,146.2288,146.4794,146.2137,146.3048,14900.0
2015-05-15 10:20:00,192.59,192.81,192.46,192.56,10700.0,146.2516,146.4187,146.1529,146.2288,10700.0
2015-05-15 10:30:00,192.62,192.67,192.38,192.62,13800.0,146.2744,146.3124,146.0922,146.2744,13800.0
2015-05-15 10:40:00,192.62,192.82,192.55,192.75,14000.0,146.2744,146.4263,146.2212,146.3731,14000.0
2015-05-15 10:50:00,192.72,192.75,192.52,192.62,10600.0,146.3503,146.3731,146.1985,146.2744,10600.0
2015-05-15 11:00:00,192.58,192.72,192.5,192.58,17200.0,146.244,146.3503,146.1833,146.244,17200.0
2015-05-15 11:10:00,192.57,192.62,192.34,192.39,9800.0,146.2364,146.2744,146.0618,146.0997,9800.0
2015-05-15 11:20:00,192.4,192.53,192.35,192.39,6300.0,146.1073,146.2061,146.0694,146.0997,6300.0
2015-05-15 11:30:00,192.39,192.48,192.36,192.4,7500.0,146.0997,146.1681,146.077,146.1073,7500.0
2015-05-15 11:40:00,192.36,192.55,192.36,192.39,9700.0,146.077,146.2212,146.077,146.0997,9700.0
2015-05-15 11:50:00,192.37,192.41,192.25,192.39,10000.0,146.0846,146.1149,145.9934,146.0997,10000.0
2015-05-15 12:00:00,192.34,192.39,192.29,192.31,7700.0,146.0618,146.0997,146.0238,146.039,7700.0
2015-05-15 12:10:00,192.33,192.33,192.22,192.28,5100.0,146.0542,146.0542,145.9706,146.0162,5100.0
2015-05-15 12:20:00,192.23,192.39,192.23,192.37,7400.0,145.9782,146.0997,145.9782,146.0846,7400.0
2015-05-15 12:30:00,192.4,192.48,192.33,192.35,10900.0,146.1073,146.1681,146.0542,146.0694,10900.0
2015-05-15 12:40:00,192.4,192.52,192.35,192.41,6800.0,146.1073,146.1985,146.0694,146.1149,6800.0
2015-05-15 12:50:00,192.41,192.44,192.23,192.23,13400.0,146.1149,146.1377,145.9782,145.9782,13400.0
2015-05-15 13:00:00,192.28,192.36,192.25,192.31,9500.0,146.0162,146.077,145.9934,146.039,9500.0
2015-05-15 13:10:00,192.28,192.31,192.17,192.26,7700.0,146.0162,146.039,145.9327,146.001,7700.0
2015-05-15 13:20:00,192.26,192.33,192.17,192.29,10300.0,146.001,146.0542,145.9327,146.0238,10300.0
2015-05-15 13:30:00,192.25,192.32,192.22,192.25,14300.0,145.9934,146.0466,145.9706,145.9934,14300.0
2015-05-15 13:40:00,192.23,192.32,192.19,192.3,14000.0,145.9782,146.0466,145.9479,146.0314,14000.0
2015-05-15 13:50:00,192.3,192.4,192.2,192.25,11100.0,146.0314,146.1073,145.9555,145.9934,11100.0
2015-05-15 14:00:00,192.25,192.33,192.2,192.23,12100.0,145.9934,146.0542,145.9555,145.9782,12100.0
2015-05-15 14:10:00,192.25,192.37,192.23,192.37,10600.0,145.9934,146.0846,145.9782,146.0846,10600.0
2015-05-15 14:20:00,192.35,192.45,192.32,192.36,9300.0,146.0694,146.1453,146.0466,146.077,9300.0
2015-05-15 14:30:00,192.37,192.39,192.28,192.28,15000.0,146.0846,146.0997,146.0162,146.0162,15000.0
2015-05-15 14:40:00,192.28,192.34,192.2,192.2,21900.0,146.0162,146.0618,145.9555,145.9555,21900.0
2015-05-15 14:50:00,192.19,192.31,192.19,192.28,15200.0,145.9479,146.039,145.9479,146.0162,15200.0
2015-05-15 15:00:00,192.27,192.35,192.17,192.17,20700.0,146.0086,146.0694,145.9327,145.9327,20700.0
2015-05-15 15:10:00,192.2,192.2,192.11,192.16,19300.0,145.9555,145.9555,145.8871,145.9251,19300.0
2015-05-15 15:20:00,192.16,192.29,192.14,192.28,20100.0,145.9251,146.0238,145.9099,146.0162,20100.0
2015-05-15 15:30:00,192.26,192.33,192.25,192.32,25900.0,146.001,146.0542,145.9934,146.0466,25900.0
2015-05-15 15:40:00,192.33,192.36,192.19,192.2,50800.0,146.0542,146.077,145.9479,145.9555,50800.0
2015-05-15 15:50:00,192.21,192.28,192.1,192.28,112100.0,145.9631,146.0162,145.8795,146.0162,112100.0
2015-05-18 09:30:00,192.45,193.44,192.43,193.34,35500.0,146.1453,146.8971,146.1301,146.8212,35500.0
2015-05-18 09:40:00,193.34,193.4,192.98,193.32,11700.0,146.8212,146.8667,146.5478,146.806,11700.0
2015-05-18 09:50:00,193.37,193.42,193.04,193.31,26000.0,146.844,146.8819,146.5934,146.7984,26000.0
2015-05-18 10:00:00,193.4,193.64,193.29,193.3,8500.0,146.8667,147.049,146.7832,146.7908,8500.0
2015-05-18 10:10:00,193.32,193.44,193.2,193.28,12000.0,146.806,146.8971,146.7149,146.7756,12000.0
2015-05-18 10:20:00,193.31,193.31,193.09,193.18,8500.0,146.7984,146.7984,146.6313,146.6997,8500.0
2015-05-18 10:30:00,193.22,193.4,193.07,193.07,8600.0,146.73,146.8667,146.6161,146.6161,8600.0
2015-05-18 10:40:00,193.1,193.11,192.77,192.77,11700.0,146.6389,146.6465,146.3883,146.3883,11700.0
2015-05-18 10:50:00,192.78,192.81,192.43,192.48,9900.0,146.3959,146.4187,146.1301,146.1681,9900.0
2015-05-18 11:00:00,192.49,192.49,192.36,192.47,6400.0,146.1757,146.1757,146.077,146.1605,6400.0
2015-05-18 11:10:00,192.48,192.86,192.43,192.83,15000.0,146.1681,146.4567,146.1301,146.4339,15000.0
2015-05-18 11:20:00,192.87,192.89,192.57,192.6,19200.0,146.4643,146.4794,146.2364,146.2592,19200.0
2015-05-18 11:30:00,192.6,192.93,192.55,192.91,14600.0,146.2592,146.5098,146.2212,146.4946,14600.0
2015-05-18 11:40:00,192.97,193.04,192.88,192.91,8400.0,146.5402,146.5934,146.4718,146.4946,8400.0
2015-05-18 11:50:00,192.86,192.89,192.69,192.7,20100.0,146.4567,146.4794,146.3276,146.3352,20100.0
2015-05-18 12:00:00,192.69,192.91,192.69,192.91,13600.0,146.3276,146.4946,146.3276,146.4946,13600.0
2015-05-18 12:10:00,192.88,192.88,192.65,192.65,9700.0,146.4718,146.4718,146.2972,146.2972,9700.0
2015-05-18 12:20:00,192.69,192.69,192.51,192.58,8200.0,146.3276,146.3276,146.1909,146.244,8200.0
2015-05-18 12:30:00,192.52,192.74,192.52,192.7,11000.0,146.1985,146.3655,146.1985,146.3352,11000.0
2015-05-18 12:40:00,192.7,192.82,192.67,192.77,4600.0,146.3352,146.4263,146.3124,146.3883,4600.0
2015-05-18 12:50:00,192.82,192.89,192.72,192.76,5500.0,146.4263,146.4794,146.3503,146.3807,5500.0
2015-05-18 13:00:00,192.79,192.89,192.75,192.83,8100.0,146.4035,146.4794,146.3731,146.4339,8100.0
2015-05-18 13:10:00,192.82,192.89,192.71,192.73,4600.0,146.4263,146.4794,146.3428,146.3579,4600.0
2015-05-18 13:20:00,192.8,192.85,192.73,192.8,7400.0,146.4111,146.4491,146.3579,146.4111,7400.0
2015-05-18 13:30:00,192.8,192.96,192.8,192.91,6100.0,146.4111,146.5326,146.4111,146.4946,6100.0
2015-05-18 13:40:00,192.95,192.95,192.76,192.89,10700.0,146.525,146.525,146.3807,146.4794,10700.0
2015-05-18 13:50:00,192.9,193.1,192.88,192.94,11000.0,146.487,146.6389,146.4718,146.5174,11000.0
2015-05-18 14:00:00,192.9,193.2,192.9,193.06,8100.0,146.487,146.7149,146.487,146.6085,8100.0
2015-05-18 14:10:00,193.1,193.18,193.03,193.07,8000.0,146.6389,146.6997,146.5858,146.6161,8000.0
2015-05-18 14:20:00,193.06,193.16,193.02,193.05,6100.0,146.6085,146.6845,146.5782,146.6009,6100.0
2015-05-18 14:30:00,193.04,193.14,192.75,192.89,21500.0,146.5934,146.6693,146.3731,146.4794,21500.0
2015-05-18 14:40:00,192.9,193.04,192.85,192.94,5500.0,146.487,146.5934,146.4491,146.5174,5500.0
2015-05-18 14:50:00,193.0,193.08,192.97,193.05,5300.0,146.563,146.6237,146.5402,146.6009,5300.0
2015-05-18 15:00:00,193.04,193.08,192.96,192.98,5700.0,146.5934,146.6237,146.5326,146.5478,5700.0
2015-05-18 15:10:00,192.98,193.04,192.92,193.02,9100.0,146.5478,146.5934,146.5022,146.5782,9100.0
2015-05-18 15:20:00,193.05,193.05,192.82,192.82,16800.0,146.6009,146.6009,146.4263,146.4263,16800.0
2015-05-18 15:30:00,192.83,193.02,192.83,193.01,13400.0,146.4339,146.5782,146.4339,146.5706,13400.0
2015-05-18 15:40:00,192.99,193.11,192.9,192.97,20900.0,146.5554,146.6465,146.487,146.5402,20900.0
2015-05-18 15:50:00,192.98,193.0,192.86,193.0,69900.0,146.5478,146.563,146.4567,146.563,69900.0
2015-05-19 09:30:00,193.02,193.39,192.91,193.08,21800.0,146.5782,146.8591,146.4946,146.6237,21800.0
2015-05-19 09:40:00,193.13,193.5,193.0,193.22,13000.0,146.6617,146.9427,146.563,146.73,13000.0
2015-05-19 09:50:00,193.2,193.67,193.2,193.52,9800.0,146.7149,147.0718,146.7149,146.9579,9800.0
2015-05-19 10:00:00,193.52,193.6,193.11,193.27,8500.0,146.9579,147.0186,146.6465,146.768,8500.0
2015-05-19 10:10:00,193.28,193.46,193.13,193.46,25000.0,146.7756,146.9123,146.6617,146.9123,25000.0
2015-05-19 10:20:00,193.5,193.52,193.2,193.52,18900.0,146.9427,146.9579,146.7149,146.9579,18900.0
2015-05-19 10:30:00,193.52,193.88,193.52,193.88,9300.0,146.9579,147.2312,146.9579,147.2312,9300.0
2015-05-19 10:40:00,193.87,193.87,193.59,193.64,10300.0,147.2236,147.2236,147.011,147.049,10300.0
2015-05-19 10:50:00,193.62,193.74,193.58,193.71,5200.0,147.0338,147.1249,147.0034,147.1021,5200.0
2015-05-19 11:00:00,193.69,193.8,193.52,193.57,11200.0,147.087,147.1705,146.9579,146.9958,11200.0
2015-05-19 11:10:00,193.56,193.69,193.3,193.69,14800.0,146.9882,147.087,146.7908,147.087,14800.0
2015-05-19 11:20:00,193.63,193.94,193.63,193.78,10000.0,147.0414,147.2768,147.0414,147.1553,10000.0
2015-05-19 11:30:00,193.82,193.82,193.55,193.72,11600.0,147.1857,147.1857,146.9806,147.1097,11600.0
2015-05-19 11:40:00,193.69,193.69,193.43,193.61,9600.0,147.087,147.087,146.8895,147.0262,9600.0
2015-05-19 11:50:00,193.66,193.73,193.58,193.73,9000.0,147.0642,147.1173,147.0034,147.1173,9000.0
2015-05-19 12:00:00,193.66,193.79,193.66,193.75,5600.0,147.0642,147.1629,147.0642,147.1325,5600.0
2015-05-19 12:10:00,193.77,193.85,193.74,193.83,7300.0,147.1477,147.2085,147.1249,147.1933,7300.0
2015-05-19 12:20:00,193.88,193.88,193.73,193.74,5200.0,147.2312,147.2312,147.1173,147.1249,5200.0
2015-05-19 12:30:00,193.73,193.84,193.7,193.8,7600.0,147.1173,147.2009,147.0946,147.1705,7600.0
2015-05-19 12:40:00,193.82,193.95,193.75,193.95,9900.0,147.1857,147.2844,147.1325,147.2844,9900.0
2015-05-19 12:50:00,194.0,194.0,193.9,194.0,6800.0,147.3224,147.3224,147.2464,147.3224,6800.0
2015-05-19 13:00:00,193.97,193.98,193.77,193.89,26200.0,147.2996,147.3072,147.1477,147.2388,26200.0
2015-05-19 13:10:00,193.91,194.09,193.91,194.06,5200.0,147.254,147.3907,147.254,147.3679,5200.0
2015-05-19 13:20:00,194.09,194.1,193.99,194.05,6300.0,147.3907,147.3983,147.3148,147.3603,6300.0
2015-05-19 13:30:00,194.05,194.31,194.02,194.13,10800.0,147.3603,147.5578,147.3376,147.4211,10800.0
2015-05-19 13:40:00,194.2,194.29,194.16,194.2,5700.0,147.4742,147.5426,147.4439,147.4742,5700.0
2015-05-19 13:50:00,194.26,194.27,194.16,194.19,5300.0,147.5198,147.5274,147.4439,147.4667,5300.0
2015-05-19 14:00:00,194.18,194.19,194.0,194.0,11400.0,147.4591,147.4667,147.3224,147.3224,11400.0
2015-05-19 14:10:00,193.99,194.01,193.84,193.91,9000.0,147.3148,147.33,147.2009,147.254,9000.0
2015-05-19 14:20:00,193.92,194.05,193.88,194.02,5500.0,147.2616,147.3603,147.2312,147.3376,5500.0
2015-05-19 14:30:00,194.01,194.02,193.56,193.62,16700.0,147.33,147.3376,146.9882,147.0338,16700.0
2015-05-19 14:40:00,193.63,193.77,193.56,193.75,11900.0,147.0414,147.1477,146.9882,147.1325,11900.0
2015-05-19 14:50:00,193.76,193.76,193.59,193.62,10100.0,147.1401,147.1401,147.011,147.0338,10100.0
2015-05-19 15:00:00,193.64,193.65,193.35,193.38,19600.0,147.049,147.0566,146.8288,146.8515,19600.0
2015-05-19 15:10:00,193.38,193.42,193.04,193.25,29000.0,146.8515,146.8819,146.5934,146.7528,29000.0
2015-05-19 15:20:00,193.21,193.32,193.16,193.3,11500.0,146.7224,146.806,146.6845,146.7908,11500.0
2015-05-19 15:30:00,193.31,193.54,193.26,193.44,11100.0,146.7984,146.973,146.7604,146.8971,11100.0
2015-05-19 15:40:00,193.42,193.42,193.22,193.42,23100.0,146.8819,146.8819,146.73,146.8819,23100.0
2015-05-19 15:50:00,193.42,193.5,193.21,193.41,45300.0,146.8819,146.9427,146.7224,146.8743,45300.0
2015-05-20 09:30:00,193.9,193.9,192.98,193.53,28800.0,147.2464,147.2464,146.5478,146.9655,28800.0
2015-05-20 09:40:00,193.51,193.58,193.16,193.16,26600.0,146.9503,147.0034,146.6845,146.6845,26600.0
2015-05-20 09:50:00,193.15,193.29,192.76,192.87,27600.0,146.6769,146.7832,146.3807,146.4643,27600.0
2015-05-20 10:00:00,192.89,193.57,192.85,193.43,15400.0,146.4794,146.9958,146.4491,146.8895,15400.0
2015-05-20 10:10:00,193.44,193.53,193.31,193.44,11200.0,146.8971,146.9655,146.7984,146.8971,11200.0
2015-05-20 10:20:00,193.46,193.47,193.11,193.18,7700.0,146.9123,146.9199,146.6465,146.6997,7700.0
2015-05-20 10:30:00,193.2,193.35,193.12,193.33,12800.0,146.7149,146.8288,146.6541,146.8136,12800.0
2015-05-20 10:40:00,193.37,193.52,193.23,193.23,21600.0,146.844,146.9579,146.7376,146.7376,21600.0
2015-05-20 10:50:00,193.27,193.38,193.22,193.3,7600.0,146.768,146.8515,146.73,146.7908,7600.0
2015-05-20 11:00:00,193.32,193.54,193.3,193.5,8500.0,146.806,146.973,146.7908,146.9427,8500.0
2015-05-20 11:10:00,193.52,193.63,193.38,193.39,38200.0,146.9579,147.0414,146.8515,146.8591,38200.0
2015-05-20 11:20:00,193.44,193.52,193.42,193.52,4600.0,146.8971,146.9579,146.8819,146.9579,4600.0
2015-05-20 11:30:00,193.55,193.56,193.19,193.24,6000.0,146.9806,146.9882,146.7073,146.7452,6000.0
2015-05-20 11:40:00,193.27,193.27,193.01,193.01,6500.0,146.768,146.768,146.5706,146.5706,6500.0
2015-05-20 11:50:00,193.0,193.13,192.97,192.99,8500.0,146.563,146.6617,146.5402,146.5554,8500.0
2015-05-20 12:00:00,192.98,193.0,192.85,192.91,5700.0,146.5478,146.563,146.4491,146.4946,5700.0
2015-05-20 12:10:00,192.94,193.04,192.9,192.95,13600.0,146.5174,146.5934,146.487,146.525,13600.0
2015-05-20 12:20:00,192.96,193.09,192.93,192.98,6500.0,146.5326,146.6313,146.5098,146.5478,6500.0
2015-05-20 12:30:00,192.96,193.11,192.96,193.08,7200.0,146.5326,146.6465,146.5326,146.6237,7200.0
2015-05-20 12:40:00,193.05,193.09,193.0,193.0,5200.0,146.6009,146.6313,146.563,146.563,5200.0
2015-05-20 12:50:00,193.01,193.05,192.93,192.93,3600.0,146.5706,146.6009,146.5098,146.5098,3600.0
2015-05-20 13:00:00,192.89,192.97,192.77,192.77,4500.0,146.4794,146.5402,146.3883,146.3883,4500.0
2015-05-20 13:10:00,192.79,192.87,192.7,192.75,6900.0,146.4035,146.4643,146.3352,146.3731,6900.0
2015-05-20 13:20:00,192.72,192.83,192.71,192.79,8200.0,146.3503,146.4339,146.3428,146.4035,8200.0
2015-05-20 13:30:00,192.79,192.8,192.58,192.58,7100.0,146.4035,146.4111,146.244,146.244,7100.0
2015-05-20 13:40:00,192.55,192.63,192.51,192.53,4400.0,146.2212,146.282,146.1909,146.2061,4400.0
2015-05-20 13:50:00,192.52,192.57,192.46,192.54,13200.0,146.1985,146.2364,146.1529,146.2137,13200.0
2015-05-20 14:00:00,192.56,192.9,192.49,192.73,25300.0,146.2288,146.487,146.1757,146.3579,25300.0
2015-05-20 14:10:00,192.78,193.25,192.75,193.22,4800.0,146.3959,146.7528,146.3731,146.73,4800.0
2015-05-20 14:20:00,193.25,193.43,193.2,193.37,7000.0,146.7528,146.8895,146.7149,146.844,7000.0
2015-05-20 14:30:00,193.35,193.41,193.21,193.36,8500.0,146.8288,146.8743,146.7224,146.8364,8500.0
2015-05-20 14:40:00,193.37,193.45,193.22,193.23,11100.0,146.844,146.9047,146.73,146.7376,11100.0
2015-05-20 14:50:00,193.22,193.51,193.16,193.49,8200.0,146.73,146.9503,146.6845,146.9351,8200.0
2015-05-20 15:00:00,193.49,193.49,193.29,193.46,7200.0,146.9351,146.9351,146.7832,146.9123,7200.0
2015-05-20 15:10:00,193.46,193.47,193.03,193.04,6800.0,146.9123,146.9199,146.5858,146.5934,6800.0
2015-05-20 15:20:00,193.0,193.14,192.9,193.1,8000.0,146.563,146.6693,146.487,146.6389,8000.0
2015-05-20 15:30:00,193.09,193.11,192.95,193.03,25400.0,146.6313,146.6465,146.525,146.5858,25400.0
2015-05-20 15:40:00,193.03,193.16,192.95,193.1,32900.0,146.5858,146.6845,146.525,146.6389,32900.0
2015-05-20 15:50:00,193.09,193.26,192.97,193.25,87800.0,146.6313,146.7604,146.5402,146.7528,87800.0
2015-05-21 09:30:00,193.57,193.7,192.65,193.55,49300.0,146.9958,147.0946,146.2972,146.9806,49300.0
2015-05-21 09:40:00,193.55,193.6,192.95,193.01,19600.0,146.9806,147.0186,146.525,146.5706,19600.0
2015-05-21 09:50:00,193.0,193.07,192.65,192.73,14600.0,146.563,146.6161,146.2972,146.3579,14600.0
2015-05-21 10:00:00,192.77,192.88,192.52,192.64,19600.0,146.3883,146.4718,146.1985,146.2896,19600.0
2015-05-21 10:10:00,192.64,192.92,192.64,192.92,9900.0,146.2896,146.5022,146.2896,146.5022,9900.0
2015-05-21 10:20:00,192.92,192.92,192.54,192.61,13000.0,146.5022,146.5022,146.2137,146.2668,13000.0
2015-05-21 10:30:00,192.63,192.88,192.54,192.86,7800.0,146.282,146.4718,146.2137,146.4567,7800.0
2015-05-21 10:40:00,192.87,193.14,192.86,193.14,12900.0,146.4643,146.6693,146.4567,146.6693,12900.0
2015-05-21 10:50:00,193.14,193.23,192.92,192.95,16400.0,146.6693,146.7376,146.5022,146.525,16400.0
2015-05-21 11:00:00,192.99,193.21,192.97,193.17,17300.0,146.5554,146.7224,146.5402,146.6921,17300.0
2015-05-21 11:10:00,193.16,193.35,193.12,193.31,15900.0,146.6845,146.8288,146.6541,146.7984,15900.0
2015-05-21 11:20:00,193.31,193.59,193.26,193.57,16000.0,146.7984,147.011,146.7604,146.9958,16000.0
2015-05-21 11:30:00,193.55,193.59,193.4,193.59,11400.0,146.9806,147.011,146.8667,147.011,11400.0
2015-05-21 11:40:00,193.59,193.64,193.53,193.58,7600.0,147.011,147.049,146.9655,147.0034,7600.0
2015-05-21 11:50:00,193.61,193.93,193.61,193.87,8400.0,147.0262,147.2692,147.0262,147.2236,8400.0
2015-05-21 12:00:00,193.86,193.94,193.76,193.81,11600.0,147.2161,147.2768,147.1401,147.1781,11600.0
2015-05-21 12:10:00,193.81,193.9,193.74,193.75,6400.0,147.1781,147.2464,147.1249,147.1325,6400.0
2015-05-21 12:20:00,193.76,193.88,193.66,193.66,8100.0,147.1401,147.2312,147.0642,147.0642,8100.0
2015-05-21 12:30:00,193.67,193.77,193.52,193.55,6500.0,147.0718,147.1477,146.9579,146.9806,6500.0
2015-05-21 12:40:00,193.53,193.68,193.5,193.55,11400.0,146.9655,147.0794,146.9427,146.9806,11400.0
2015-05-21 12:50:00,193.59,193.6,193.41,193.53,5900.0,147.011,147.0186,146.8743,146.9655,5900.0
2015-05-21 13:00:00,193.56,193.63,193.51,193.6,7200.0,146.9882,147.0414,146.9503,147.0186,7200.0
2015-05-21 13:10:00,193.61,193.67,193.54,193.59,6900.0,147.0262,147.0718,146.973,147.011,6900.0
2015-05-21 13:20:00,193.57,193.57,193.42,193.44,2800.0,146.9958,146.9958,146.8819,146.8971,2800.0
2015-05-21 13:30:00,193.43,193.55,193.43,193.53,7900.0,146.8895,146.9806,146.8895,146.9655,7900.0
2015-05-21 13:40:00,193.55,193.64,193.51,193.59,9900.0,146.9806,147.049,146.9503,147.011,9900.0
2015-05-21 13:50:00,193.62,193.65,193.43,193.43,6600.0,147.0338,147.0566,146.8895,146.8895,6600.0
2015-05-21 14:00:00,193.43,193.49,193.35,193.43,17700.0,146.8895,146.9351,146.8288,146.8895,17700.0
2015-05-21 14:10:00,193.41,193.49,193.38,193.48,8200.0,146.8743,146.9351,146.8515,146.9275,8200.0
2015-05-21 14:20:00,193.44,193.55,193.4,193.5,8400.0,146.8971,146.9806,146.8667,146.9427,8400.0
2015-05-21 14:30:00,193.48,193.6,193.45,193.53,8200.0,146.9275,147.0186,146.9047,146.9655,8200.0
2015-05-21 14:40:00,193.53,193.56,193.4,193.42,13200.0,146.9655,146.9882,146.8667,146.8819,13200.0
2015-05-21 14:50:00,193.4,193.46,193.38,193.42,5900.0,146.8667,146.9123,146.8515,146.8819,5900.0
2015-05-21 15:00:00,193.42,193.5,193.34,193.45,8900.0,146.8819,146.9427,146.8212,146.9047,8900.0
2015-05-21 15:10:00,193.43,193.44,193.25,193.29,13700.0,146.8895,146.8971,146.7528,146.7832,13700.0
2015-05-21 15:20:00,193.28,193.34,193.21,193.31,18700.0,146.7756,146.8212,146.7224,146.7984,18700.0
2015-05-21 15:30:00,193.37,193.39,193.23,193.39,16800.0,146.844,146.8591,146.7376,146.8591,16800.0
2015-05-21 15:40:00,193.36,193.55,193.32,193.45,17200.0,146.8364,146.9806,146.806,146.9047,17200.0
2015-05-21 15:50:00,193.39,193.39,192.99,193.14,61200.0,146.8591,146.8591,146.5554,146.6693,61200.0
2015-05-22 09:30:00,193.26,193.36,192.16,193.03,42900.0,146.7604,146.8364,145.9251,146.5858,42900.0
2015-05-22 09:40:00,193.05,193.14,192.82,192.82,13700.0,146.6009,146.6693,146.4263,146.4263,13700.0
2015-05-22 09:50:00,192.8,192.95,192.5,192.81,20900.0,146.4111,146.525,146.1833,146.4187,20900.0
2015-05-22 10:00:00,192.87,193.0,192.78,193.0,18100.0,146.4643,146.563,146.3959,146.563,18100.0
2015-05-22 10:10:00,192.98,193.04,192.74,192.74,22900.0,146.5478,146.5934,146.3655,146.3655,22900.0
2015-05-22 10:20:00,192.76,192.8,192.52,192.64,15700.0,146.3807,146.4111,146.1985,146.2896,15700.0
2015-05-22 10:30:00,192.67,192.73,192.5,192.56,19700.0,146.3124,146.3579,146.1833,146.2288,19700.0
2015-05-22 10:40:00,192.56,192.7,192.51,192.56,20000.0,146.2288,146.3352,146.1909,146.2288,20000.0
2015-05-22 10:50:00,192.56,192.69,192.51,192.65,14500.0,146.2288,146.3276,146.1909,146.2972,14500.0
2015-05-22 11:00:00,192.67,192.83,192.52,192.56,17700.0,146.3124,146.4339,146.1985,146.2288,17700.0
2015-05-22 11:10:00,192.56,192.62,192.22,192.23,22600.0,146.2288,146.2744,145.9706,145.9782,22600.0
2015-05-22 11:20:00,192.22,192.35,192.18,192.35,27200.0,145.9706,146.0694,145.9403,146.0694,27200.0
2015-05-22 11:30:00,192.32,192.48,192.29,192.42,8000.0,146.0466,146.1681,146.0238,146.1225,8000.0
2015-05-22 11:40:00,192.44,192.81,192.42,192.65,19600.0,146.1377,146.4187,146.1225,146.2972,19600.0
2015-05-22 11:50:00,192.66,192.97,192.66,192.97,7200.0,146.3048,146.5402,146.3048,146.5402,7200.0
2015-05-22 12:00:00,192.98,193.03,192.59,192.63,10800.0,146.5478,146.5858,146.2516,146.282,10800.0
2015-05-22 12:10:00,192.65,192.87,192.65,192.84,8300.0,146.2972,146.4643,146.2972,146.4415,8300.0
2015-05-22 12:20:00,192.86,192.97,192.86,192.89,15300.0,146.4567,146.5402,146.4567,146.4794,15300.0
2015-05-22 12:30:00,192.89,192.96,192.86,192.96,12900.0,146.4794,146.5326,146.4567,146.5326,12900.0
2015-05-22 12:40:00,192.96,193.02,192.88,192.97,9300.0,146.5326,146.5782,146.4718,146.5402,9300.0
2015-05-22 12:50:00,192.97,193.12,192.95,193.08,9400.0,146.5402,146.6541,146.525,146.6237,9400.0
2015-05-22 13:00:00,193.08,193.36,193.03,193.24,9800.0,146.6237,146.8364,146.5858,146.7452,9800.0
2015-05-22 13:10:00,193.25,193.25,193.06,193.11,5200.0,146.7528,146.7528,146.6085,146.6465,5200.0
2015-05-22 13:20:00,193.1,193.13,193.03,193.04,4900.0,146.6389,146.6617,146.5858,146.5934,4900.0
2015-05-22 13:30:00,193.1,193.1,192.88,192.96,15700.0,146.6389,146.6389,146.4718,146.5326,15700.0
2015-05-22 13:40:00,192.95,193.03,192.93,193.03,6700.0,146.525,146.5858,146.5098,146.5858,6700.0
2015-05-22 13:50:00,193.03,193.05,192.92,192.93,5800.0,146.5858,146.6009,146.5022,146.5098,5800.0
2015-05-22 14:00:00,192.94,192.96,192.8,192.81,15900.0,146.5174,146.5326,146.4111,146.4187,15900.0
2015-05-22 14:10:00,192.81,193.0,192.75,192.91,8800.0,146.4187,146.563,146.3731,146.4946,8800.0
2015-05-22 14:20:00,192.92,193.15,192.92,193.11,14000.0,146.5022,146.6769,146.5022,146.6465,14000.0
2015-05-22 14:30:00,193.11,193.14,192.93,193.07,11400.0,146.6465,146.6693,146.5098,146.6161,11400.0
2015-05-22 14:40:00,193.0,193.11,192.94,193.06,12700.0,146.563,146.6465,146.5174,146.6085,12700.0
2015-05-22 14:50:00,193.05,193.09,192.99,193.04,8500.0,146.6009,146.6313,146.5554,146.5934,8500.0
2015-05-22 15:00:00,193.02,193.12,193.0,193.08,10400.0,146.5782,146.6541,146.563,146.6237,10400.0
2015-05-22 15:10:00,193.08,193.12,193.05,193.1,5300.0,146.6237,146.6541,146.6009,146.6389,5300.0
2015-05-22 15:20:00,193.09,193.15,192.98,193.0,19700.0,146.6313,146.6769,146.5478,146.563,19700.0
2015-05-22 15:30:00,192.99,193.06,192.93,193.02,45300.0,146.5554,146.6085,146.5098,146.5782,45300.0
2015-05-22 15:40:00,193.03,193.04,192.84,192.84,52800.0,146.5858,146.5934,146.4415,146.4415,52800.0
2015-05-22 15:50:00,192.84,193.0,192.62,192.96,115600.0,146.4415,146.563,146.2744,146.5326,115600.0
2015-05-26 09:30:00,192.68,192.68,191.44,191.88,31900.0,146.32,146.32,145.3783,145.7125,31900.0
2015-05-26 09:40:00,191.81,192.12,191.75,191.79,25700.0,145.6593,145.8947,145.6137,145.6441,25700.0
2015-05-26 09:50:00,191.79,191.91,191.75,191.91,18800.0,145.6441,145.7352,145.6137,145.7352,18800.0
2015-05-26 10:00:00,191.86,192.05,191.42,191.51,73000.0,145.6973,145.8416,145.3631,145.4315,73000.0
2015-05-26 10:10:00,191.42,191.55,191.32,191.43,33400.0,145.3631,145.4619,145.2872,145.3707,33400.0
2015-05-26 10:20:00,191.38,191.8,191.33,191.78,27200.0,145.3328,145.6517,145.2948,145.6365,27200.0
2015-05-26 10:30:00,191.74,191.76,191.44,191.6,18500.0,145.6061,145.6213,145.3783,145.4998,18500.0
2015-05-26 10:40:00,191.56,191.74,191.53,191.66,15500.0,145.4694,145.6061,145.4467,145.5454,15500.0
2015-05-26 10:50:00,191.67,191.67,191.32,191.42,26300.0,145.553,145.553,145.2872,145.3631,26300.0
2015-05-26 11:00:00,191.47,191.54,191.05,191.25,29000.0,145.4011,145.4543,145.0822,145.234,29000.0
2015-05-26 11:10:00,191.25,191.27,191.13,191.17,19000.0,145.234,145.2492,145.1429,145.1733,19000.0
2015-05-26 11:20:00,191.14,191.57,191.13,191.48,42100.0,145.1505,145.477,145.1429,145.4087,42100.0
2015-05-26 11:30:00,191.46,191.55,191.41,191.45,19800.0,145.3935,145.4619,145.3555,145.3859,19800.0
2015-05-26 11:40:00,191.42,191.46,191.17,191.22,21300.0,145.3631,145.3935,145.1733,145.2113,21300.0
2015-05-26 11:50:00,191.18,191.2,190.81,190.82,22600.0,145.1809,145.1961,144.8999,144.9075,22600.0
2015-05-26 12:00:00,190.82,190.95,190.76,190.83,13000.0,144.9075,145.0062,144.8619,144.9151,13000.0
2015-05-26 12:10:00,190.83,191.06,190.8,191.05,4700.0,144.9151,145.0898,144.8923,145.0822,4700.0
2015-05-26 12:20:00,191.08,191.25,191.08,191.17,13100.0,145.1049,145.234,145.1049,145.1733,13100.0
2015-05-26 12:30:00,191.17,191.2,190.96,191.11,8300.0,145.1733,145.1961,145.0138,145.1277,8300.0
2015-05-26 12:40:00,191.1,191.17,191.06,191.12,10400.0,145.1201,145.1733,145.0898,145.1353,10400.0
2015-05-26 12:50:00,191.13,191.13,190.9,190.91,12100.0,145.1429,145.1429,144.9683,144.9758,12100.0
2015-05-26 13:00:00,190.9,190.99,190.68,190.75,16400.0,144.9683,145.0366,144.8012,144.8543,16400.0
2015-05-26 13:10:00,190.76,190.84,190.68,190.81,8100.0,144.8619,144.9227,144.8012,144.8999,8100.0
2015-05-26 13:20:00,190.85,191.04,190.84,190.94,17300.0,144.9303,145.0746,144.9227,144.9986,17300.0
2015-05-26 13:30:00,190.93,190.95,190.53,190.53,13800.0,144.991,145.0062,144.6873,144.6873,13800.0
2015-05-26 13:40:00,190.53,190.67,190.25,190.41,38400.0,144.6873,144.7936,144.4746,144.5961,38400.0
2015-05-26 13:50:00,190.37,190.54,190.14,190.41,60700.0,144.5658,144.6949,144.3911,144.5961,60700.0
2015-05-26 14:00:00,190.36,190.57,190.32,190.48,16900.0,144.5582,144.7177,144.5278,144.6493,16900.0
2015-05-26 14:10:00,190.49,190.93,190.47,190.93,13200.0,144.6569,144.991,144.6417,144.991,13200.0
2015-05-26 14:20:00,190.95,190.95,190.53,190.53,17300.0,145.0062,145.0062,144.6873,144.6873,17300.0
2015-05-26 14:30:00,190.49,190.61,190.49,190.61,18000.0,144.6569,144.748,144.6569,144.748,18000.0
2015-05-26 14:40:00,190.62,190.81,190.59,190.64,11500.0,144.7556,144.8999,144.7328,144.7708,11500.0
2015-05-26 14:50:00,190.64,190.64,190.47,190.54,12100.0,144.7708,144.7708,144.6417,144.6949,12100.0
2015-05-26 15:00:00,190.55,190.7,190.51,190.59,19200.0,144.7025,144.8164,144.6721,144.7328,19200.0
2015-05-26 15:10:00,190.56,190.89,190.5,190.59,19200.0,144.7101,144.9607,144.6645,144.7328,19200.0
2015-05-26 15:20:00,190.56,190.7,190.5,190.64,23700.0,144.7101,144.8164,144.6645,144.7708,23700.0
2015-05-26 15:30:00,190.65,190.86,190.54,190.64,31900.0,144.7784,144.9379,144.6949,144.7708,31900.0
2015-05-26 15:40:00,190.65,190.72,190.54,190.59,48600.0,144.7784,144.8316,144.6949,144.7328,48600.0
2015-05-26 15:50:00,190.56,190.68,190.42,190.52,86600.0,144.7101,144.8012,144.6037,144.6797,86600.0
2015-05-27 09:30:00,190.45,190.99,190.28,190.35,40900.0,144.6265,145.0366,144.4974,144.5506,40900.0
2015-05-27 09:40:00,190.4,190.43,190.04,190.25,17900.0,144.5886,144.6113,144.3152,144.4746,17900.0
2015-05-27 09:50:00,190.23,190.74,190.23,190.47,22500.0,144.4595,144.8467,144.4595,144.6417,22500.0
2015-05-27 10:00:00,190.5,190.6,190.1,190.36,30800.0,144.6645,144.7404,144.3607,144.5582,30800.0
2015-05-27 10:10:00,190.37,190.54,190.29,190.37,21500.0,144.5658,144.6949,144.505,144.5658,21500.0
2015-05-27 10:20:00,190.4,190.42,190.12,190.31,28100.0,144.5886,144.6037,144.3759,144.5202,28100.0
2015-05-27 10:30:00,190.32,190.4,190.21,190.24,27400.0,144.5278,144.5886,144.4443,144.4671,27400.0
2015-05-27 10:40:00,190.25,190.39,190.22,190.27,17900.0,144.4746,144.581,144.4519,144.4898,17900.0
2015-05-27 10:50:00,190.27,190.4,190.25,190.28,30800.0,144.4898,144.5886,144.4746,144.4974,30800.0
2015-05-27 11:00:00,190.3,190.4,190.29,190.3,23900.0,144.5126,144.5886,144.505,144.5126,23900.0
2015-05-27 11:10:00,190.31,190.4,190.24,190.38,20200.0,144.5202,144.5886,144.4671,144.5734,20200.0
2015-05-27 11:20:00,190.37,190.73,190.31,190.51,36400.0,144.5658,144.8392,144.5202,144.6721,36400.0
2015-05-27 11:30:00,190.47,190.59,190.4,190.44,13700.0,144.6417,144.7328,144.5886,144.6189,13700.0
2015-05-27 11:40:00,190.5,190.77,190.49,190.71,28800.0,144.6645,144.8695,144.6569,144.824,28800.0
2015-05-27 11:50:00,190.71,190.82,190.69,190.79,20400.0,144.824,144.9075,144.8088,144.8847,20400.0
2015-05-27 12:00:00,190.83,190.93,190.81,190.93,15800.0,144.9151,144.991,144.8999,144.991,15800.0
2015-05-27 12:10:00,190.92,190.96,190.8,190.96,11000.0,144.9834,145.0138,144.8923,145.0138,11000.0
2015-05-27 12:20:00,190.93,191.16,190.88,190.98,20900.0,144.991,145.1657,144.9531,145.029,20900.0
2015-05-27 12:30:00,190.96,191.08,190.95,190.98,13400.0,145.0138,145.1049,145.0062,145.029,13400.0
2015-05-27 12:40:00,190.97,191.14,190.92,191.03,19000.0,145.0214,145.1505,144.9834,145.067,19000.0
2015-05-27 12:50:00,191.03,191.03,190.84,190.89,9800.0,145.067,145.067,144.9227,144.9607,9800.0
2015-05-27 13:00:00,190.9,190.95,190.86,190.87,11100.0,144.9683,145.0062,144.9379,144.9455,11100.0
2015-05-27 13:10:00,190.91,191.07,190.91,191.06,7900.0,144.9758,145.0973,144.9758,145.0898,7900.0
2015-05-27 13:20:00,191.04,191.23,191.04,191.17,9900.0,145.0746,145.2189,145.0746,145.1733,9900.0
2015-05-27 13:30:00,191.17,191.18,191.07,191.11,8600.0,145.1733,145.1809,145.0973,145.1277,8600.0
2015-05-27 13:40:00,191.11,191.2,190.9,190.93,27400.0,145.1277,145.1961,144.9683,144.991,27400.0
2015-05-27 13:50:00,190.96,191.08,190.95,191.0,17400.0,145.0138,145.1049,145.0062,145.0442,17400.0
2015-05-27 14:00:00,191.0,191.04,190.86,190.93,18700.0,145.0442,145.0746,144.9379,144.991,18700.0
2015-05-27 14:10:00,190.9,190.9,190.5,190.58,22600.0,144.9683,144.9683,144.6645,144.7252,22600.0
2015-05-27 14:20:00,190.6,190.65,190.44,190.45,30100.0,144.7404,144.7784,144.6189,144.6265,30100.0
2015-05-27 14:30:00,190.49,190.54,190.3,190.54,34300.0,144.6569,144.6949,144.5126,144.6949,34300.0
2015-05-27 14:40:00,190.55,190.82,190.55,190.8,11800.0,144.7025,144.9075,144.7025,144.8923,11800.0
2015-05-27 14:50:00,190.79,190.99,190.77,190.97,13900.0,144.8847,145.0366,144.8695,145.0214,13900.0
2015-05-27 15:00:00,191.0,191.08,190.9,191.07,15000.0,145.0442,145.1049,144.9683,145.0973,15000.0
2015-05-27 15:10:00,191.07,191.28,191.0,191.25,25100.0,145.0973,145.2568,145.0442,145.234,25100.0
2015-05-27 15:20:00,191.24,191.26,191.09,191.12,13900.0,145.2264,145.2416,145.1125,145.1353,13900.0
2015-05-27 15:30:00,191.12,191.38,191.09,191.36,17400.0,145.1353,145.3328,145.1125,145.3176,17400.0
2015-05-27 15:40:00,191.38,191.46,191.25,191.44,29400.0,145.3328,145.3935,145.234,145.3783,29400.0
2015-05-27 15:50:00,191.44,191.59,191.27,191.32,76000.0,145.3783,145.4922,145.2492,145.2872,76000.0
2015-05-28 09:30:00,189.41,190.39,188.93,189.28,132300.0,144.9716,145.7217,144.6042,144.8721,132300.0
2015-05-28 09:40:00,189.22,190.47,189.06,190.28,208800.0,144.8262,145.7829,144.7037,145.6375,208800.0
2015-05-28 09:50:00,190.31,190.44,189.87,190.02,97100.0,145.6604,145.7599,145.3237,145.4385,97100.0
2015-05-28 10:00:00,190.08,190.5,190.02,190.5,35700.0,145.4844,145.8059,145.4385,145.8059,35700.0
2015-05-28 10:10:00,190.43,190.67,190.24,190.64,27900.0,145.7523,145.936,145.6069,145.913,27900.0
2015-05-28 10:20:00,190.62,190.62,190.4,190.48,26700.0,145.8977,145.8977,145.7293,145.7906,26700.0
2015-05-28 10:30:00,190.49,190.49,190.12,190.19,27100.0,145.7982,145.7982,145.515,145.5686,27100.0
2015-05-28 10:40:00,190.21,190.3,190.12,190.3,16900.0,145.5839,145.6528,145.515,145.6528,16900.0
2015-05-28 10:50:00,190.31,190.63,190.27,190.55,14700.0,145.6604,145.9054,145.6298,145.8441,14700.0
2015-05-28 11:00:00,190.59,190.59,190.35,190.55,19300.0,145.8747,145.8747,145.6911,145.8441,19300.0
2015-05-28 11:10:00,190.54,190.76,190.46,190.71,26100.0,145.8365,146.0049,145.7752,145.9666,26100.0
2015-05-28 11:20:00,190.72,190.76,190.3,190.37,19600.0,145.9742,146.0049,145.6528,145.7064,19600.0
2015-05-28 11:30:00,190.34,190.4,190.15,190.15,29700.0,145.6834,145.7293,145.538,145.538,29700.0
2015-05-28 11:40:00,190.08,190.09,189.69,189.72,15100.0,145.4844,145.4921,145.1859,145.2089,15100.0
2015-05-28 11:50:00,189.67,189.67,189.42,189.55,14400.0,145.1706,145.1706,144.9792,145.0787,14400.0
2015-05-28 12:00:00,189.53,189.65,189.46,189.61,14200.0,145.0634,145.1553,145.0099,145.1247,14200.0
2015-05-28 12:10:00,189.59,190.0,189.59,189.96,11900.0,145.1094,145.4232,145.1094,145.3926,11900.0
2015-05-28 12:20:00,189.95,190.04,189.92,190.01,12900.0,145.3849,145.4538,145.3619,145.4308,12900.0
2015-05-28 12:30:00,190.0,190.01,189.63,189.79,21000.0,145.4232,145.4308,145.14,145.2624,21000.0
2015-05-28 12:40:00,189.75,189.88,189.67,189.88,8200.0,145.2318,145.3313,145.1706,145.3313,8200.0
2015-05-28 12:50:00,189.86,189.86,189.58,189.6,12000.0,145.316,145.316,145.1017,145.117,12000.0
2015-05-28 13:00:00,189.61,189.81,189.56,189.78,16300.0,145.1247,145.2777,145.0864,145.2548,16300.0
2015-05-28 13:10:00,189.75,189.76,189.59,189.65,11800.0,145.2318,145.2395,145.1094,145.1553,11800.0
2015-05-28 13:20:00,189.6,189.6,189.33,189.33,12300.0,145.117,145.117,144.9104,144.9104,12300.0
2015-05-28 13:30:00,189.34,189.67,189.29,189.63,17400.0,144.918,145.1706,144.8797,145.14,17400.0
2015-05-28 13:40:00,189.68,189.94,189.68,189.87,14200.0,145.1782,145.3772,145.1782,145.3237,14200.0
2015-05-28 13:50:00,189.87,190.03,189.82,189.92,15500.0,145.3237,145.4461,145.2854,145.3619,15500.0
2015-05-28 14:00:00,189.9,189.9,189.7,189.73,10800.0,145.3466,145.3466,145.1936,145.2165,10800.0
2015-05-28 14:10:00,189.74,189.76,189.66,189.7,12100.0,145.2242,145.2395,145.1629,145.1936,12100.0
2015-05-28 14:20:00,189.72,189.93,189.69,189.92,16400.0,145.2089,145.3696,145.1859,145.3619,16400.0
2015-05-28 14:30:00,189.91,189.95,189.8,189.83,10300.0,145.3543,145.3849,145.2701,145.2931,10300.0
2015-05-28 14:40:00,189.81,189.91,189.8,189.88,9700.0,145.2777,145.3543,145.2701,145.3313,9700.0
2015-05-28 14:50:00,189.88,190.08,189.88,189.96,15700.0,145.3313,145.4844,145.3313,145.3926,15700.0
2015-05-28 15:00:00,189.91,190.03,189.87,189.91,11700.0,145.3543,145.4461,145.3237,145.3543,11700.0
2015-05-28 15:10:00,189.91,190.08,189.83,190.06,18800.0,145.3543,145.4844,145.2931,145.4691,18800.0
2015-05-28 15:20:00,190.04,190.06,189.77,189.95,21300.0,145.4538,145.4691,145.2471,145.3849,21300.0
2015-05-28 15:30:00,189.99,190.13,189.99,190.08,41500.0,145.4155,145.5227,145.4155,145.4844,41500.0
2015-05-28 15:40:00,190.1,190.27,190.01,190.15,24000.0,145.4997,145.6298,145.4308,145.538,24000.0
2015-05-28 15:50:00,190.16,190.33,190.1,190.18,45300.0,145.5456,145.6757,145.4997,145.5609,45300.0
2015-05-29 09:30:00,189.93,190.1,188.88,188.88,81900.0,145.3696,145.4997,144.5659,144.5659,81900.0
2015-05-29 09:40:00,189.1,189.73,188.87,188.99,27800.0,144.7343,145.2165,144.5583,144.6501,27800.0
2015-05-29 09:50:00,188.9,189.88,188.9,189.7,19600.0,144.5812,145.3313,144.5812,145.1936,19600.0
2015-05-29 10:00:00,189.62,189.62,189.18,189.2,13800.0,145.1323,145.1323,144.7956,144.8109,13800.0
2015-05-29 10:10:00,189.21,189.3,188.95,189.07,20800.0,144.8185,144.8874,144.6195,144.7114,20800.0
2015-05-29 10:20:00,189.09,189.38,189.07,189.18,20600.0,144.7267,144.9486,144.7114,144.7956,20600.0
2015-05-29 10:30:00,189.07,189.08,188.87,188.96,19100.0,144.7114,144.719,144.5583,144.6272,19100.0
2015-05-29 10:40:00,189.0,189.05,188.38,188.38,29300.0,144.6578,144.6961,144.1832,144.1832,29300.0
2015-05-29 10:50:00,188.43,188.43,188.14,188.17,27900.0,144.2215,144.2215,143.9996,144.0225,27900.0
2015-05-29 11:00:00,188.17,188.18,188.04,188.09,24100.0,144.0225,144.0302,143.923,143.9613,24100.0
2015-05-29 11:10:00,188.1,188.23,188.01,188.22,23800.0,143.9689,144.0684,143.9001,144.0608,23800.0
2015-05-29 11:20:00,188.19,188.26,187.87,187.91,22300.0,144.0378,144.0914,143.7929,143.8235,22300.0
2015-05-29 11:30:00,187.85,188.12,187.79,188.09,17600.0,143.7776,143.9842,143.7317,143.9613,17600.0
2015-05-29 11:40:00,188.1,188.58,188.05,188.52,14500.0,143.9689,144.3363,143.9307,144.2904,14500.0
2015-05-29 11:50:00,188.55,188.59,188.17,188.17,12900.0,144.3134,144.344,144.0225,144.0225,12900.0
2015-05-29 12:00:00,188.16,188.23,187.98,187.98,26400.0,144.0149,144.0684,143.8771,143.8771,26400.0
2015-05-29 12:10:00,187.97,187.99,187.75,187.86,43100.0,143.8694,143.8847,143.7011,143.7852,43100.0
2015-05-29 12:20:00,187.86,188.0,187.8,187.95,28100.0,143.7852,143.8924,143.7393,143.8541,28100.0
2015-05-29 12:30:00,187.96,188.34,187.96,188.32,26700.0,143.8618,144.1526,143.8618,144.1373,26700.0
2015-05-29 12:40:00,188.36,188.45,188.17,188.43,11700.0,144.1679,144.2368,144.0225,144.2215,11700.0
2015-05-29 12:50:00,188.46,188.51,188.35,188.45,9900.0,144.2445,144.2827,144.1603,144.2368,9900.0
2015-05-29 13:00:00,188.48,188.6,188.35,188.44,13500.0,144.2598,144.3516,144.1603,144.2292,13500.0
2015-05-29 13:10:00,188.44,188.55,188.33,188.45,9600.0,144.2292,144.3134,144.145,144.2368,9600.0
2015-05-29 13:20:00,188.51,188.67,188.51,188.58,10200.0,144.2827,144.4052,144.2827,144.3363,10200.0
2015-05-29 13:30:00,188.58,188.66,188.3,188.31,16000.0,144.3363,144.3976,144.122,144.1297,16000.0
2015-05-29 13:40:00,188.29,188.36,188.2,188.25,27500.0,144.1144,144.1679,144.0455,144.0837,27500.0
2015-05-29 13:50:00,188.22,188.22,187.96,188.03,28000.0,144.0608,144.0608,143.8618,143.9154,28000.0
2015-05-29 14:00:00,188.05,188.21,187.97,188.17,18200.0,143.9307,144.0531,143.8694,144.0225,18200.0
2015-05-29 14:10:00,188.16,188.2,188.04,188.14,13200.0,144.0149,144.0455,143.923,143.9996,13200.0
2015-05-29 14:20:00,188.14,188.17,187.87,187.93,11500.0,143.9996,144.0225,143.7929,143.8388,11500.0
2015-05-29 14:30:00,187.92,187.94,187.77,187.85,18200.0,143.8312,143.8465,143.7164,143.7776,18200.0
2015-05-29 14:40:00,187.83,187.86,187.62,187.67,19500.0,143.7623,143.7852,143.6016,143.6398,19500.0
2015-05-29 14:50:00,187.63,187.93,187.62,187.87,17500.0,143.6092,143.8388,143.6016,143.7929,17500.0
2015-05-29 15:00:00,187.87,188.28,187.85,188.28,16600.0,143.7929,144.1067,143.7776,144.1067,16600.0
2015-05-29 15:10:00,188.26,188.42,188.21,188.21,33400.0,144.0914,144.2139,144.0531,144.0531,33400.0
2015-05-29 15:20:00,188.23,188.63,188.2,188.6,27400.0,144.0684,144.3746,144.0455,144.3516,27400.0
2015-05-29 15:30:00,188.6,188.71,188.43,188.59,32400.0,144.3516,144.4358,144.2215,144.344,32400.0
2015-05-29 15:40:00,188.62,188.85,188.51,188.55,48000.0,144.3669,144.543,144.2827,144.3134,48000.0
2015-05-29 15:50:00,188.53,188.55,188.25,188.27,75000.0,144.2981,144.3134,144.0837,144.0991,75000.0
2015-06-01 09:30:00,189.48,189.62,188.37,188.49,139449.0,145.0252,145.1323,144.1756,144.2674,139449.0
2015-06-01 09:40:00,188.48,189.15,188.37,188.83,57865.0,144.2598,144.7726,144.1756,144.5277,57865.0
2015-06-01 09:50:00,188.77,189.37,188.62,189.37,23042.0,144.4817,144.941,144.3669,144.941,23042.0
2015-06-01 10:00:00,189.37,189.92,189.37,189.82,78661.0,144.941,145.3619,144.941,145.2854,78661.0
2015-06-01 10:10:00,189.82,189.87,189.55,189.63,93116.0,145.2854,145.3237,145.0787,145.14,93116.0
2015-06-01 10:20:00,189.64,190.06,189.62,190.04,36747.0,145.1476,145.4691,145.1323,145.4538,36747.0
2015-06-01 10:30:00,189.98,190.19,189.72,189.78,33591.0,145.4079,145.5686,145.2089,145.2548,33591.0
2015-06-01 10:40:00,189.84,189.85,189.49,189.74,87659.0,145.3007,145.3084,145.0328,145.2242,87659.0
2015-06-01 10:50:00,189.7,190.1,189.56,190.03,28105.0,145.1936,145.4997,145.0864,145.4461,28105.0
2015-06-01 11:00:00,190.05,190.35,189.98,190.31,29223.0,145.4614,145.6911,145.4079,145.6604,29223.0
2015-06-01 11:10:00,190.34,190.35,189.95,190.04,35830.0,145.6834,145.6911,145.3849,145.4538,35830.0
2015-06-01 11:20:00,190.09,190.13,189.62,189.7,46198.0,145.4921,145.5227,145.1323,145.1936,46198.0
2015-06-01 11:30:00,189.66,190.16,189.58,190.16,59656.0,145.1629,145.5456,145.1017,145.5456,59656.0
2015-06-01 11:40:00,190.13,190.13,189.68,189.9,22112.0,145.5227,145.5227,145.1782,145.3466,22112.0
2015-06-01 11:50:00,189.88,189.93,189.74,189.86,21351.0,145.3313,145.3696,145.2242,145.316,21351.0
2015-06-01 12:00:00,189.86,190.65,189.86,190.35,55005.0,145.316,145.9207,145.316,145.6911,55005.0
2015-06-01 12:10:00,190.36,190.8,190.11,190.73,33067.0,145.6987,146.0355,145.5074,145.9819,33067.0
2015-06-01 12:20:00,190.75,191.05,190.69,190.92,27683.0,145.9972,146.2268,145.9513,146.1273,27683.0
2015-06-01 12:30:00,190.99,191.0,190.47,190.74,26025.0,146.1809,146.1886,145.7829,145.9896,26025.0
2015-06-01 12:40:00,190.69,190.93,190.58,190.73,14253.0,145.9513,146.135,145.8671,145.9819,14253.0
2015-06-01 12:50:00,190.73,190.99,190.56,190.99,16766.0,145.9819,146.1809,145.8518,146.1809,16766.0
2015-06-01 13:00:00,191.0,191.29,191.0,191.24,21509.0,146.1886,146.4105,146.1886,146.3722,21509.0
2015-06-01 13:10:00,191.26,191.55,191.23,191.39,27391.0,146.3876,146.6095,146.3646,146.4871,27391.0
2015-06-01 13:20:00,191.35,191.77,191.23,191.74,24078.0,146.4564,146.7779,146.3646,146.7549,24078.0
2015-06-01 13:30:00,191.78,191.85,191.5,191.5,17838.0,146.7856,146.8391,146.5712,146.5712,17838.0
2015-06-01 13:40:00,191.52,191.77,191.51,191.73,19288.0,146.5866,146.7779,146.5789,146.7473,19288.0
2015-06-01 13:50:00,191.75,191.83,191.58,191.77,24521.0,146.7626,146.8238,146.6325,146.7779,24521.0
2015-06-01 14:00:00,191.79,191.96,191.64,191.87,20705.0,146.7932,146.9233,146.6784,146.8544,20705.0
2015-06-01 14:10:00,191.87,191.94,191.65,191.94,12026.0,146.8544,146.908,146.6861,146.908,12026.0
2015-06-01 14:20:00,191.92,192.25,191.91,192.21,26097.0,146.8927,147.1453,146.8851,147.1147,26097.0
2015-06-01 14:30:00,192.22,192.24,192.07,192.09,18991.0,147.1223,147.1376,147.0075,147.0228,18991.0
2015-06-01 14:40:00,192.09,192.09,191.88,192.03,32744.0,147.0228,147.0228,146.8621,146.9769,32744.0
2015-06-01 14:50:00,192.05,192.13,191.89,192.07,19063.0,146.9922,147.0534,146.8697,147.0075,19063.0
2015-06-01 15:00:00,192.08,192.21,191.85,191.97,47688.0,147.0152,147.1147,146.8391,146.931,47688.0
2015-06-01 15:10:00,191.93,192.12,191.8,192.01,30779.0,146.9004,147.0458,146.8009,146.9616,30779.0
2015-06-01 15:20:00,191.98,192.0,191.72,191.89,35120.0,146.9386,146.9539,146.7396,146.8697,35120.0
2015-06-01 15:30:00,191.87,191.9,191.29,191.41,45998.0,146.8544,146.8774,146.4105,146.5024,45998.0
2015-06-01 15:40:00,191.41,191.55,191.25,191.5,67611.0,146.5024,146.6095,146.3799,146.5712,67611.0
2015-06-01 15:50:00,191.48,191.53,190.97,191.1,145054.0,146.5559,146.5942,146.1656,146.2651,145054.0
2015-06-02 09:30:00,190.61,191.0,188.9,189.0,112794.0,145.8901,146.1886,144.5812,144.6578,112794.0
2015-06-02 09:40:00,188.92,189.97,188.8,189.59,53060.0,144.5966,145.4002,144.5047,145.1094,53060.0
2015-06-02 09:50:00,189.59,190.36,189.57,190.29,26448.0,145.1094,145.6987,145.0941,145.6451,26448.0
2015-06-02 10:00:00,190.23,190.56,189.94,190.38,24261.0,145.5992,145.8518,145.3772,145.714,24261.0
2015-06-02 10:10:00,190.41,190.67,190.11,190.14,21868.0,145.737,145.936,145.5074,145.5303,21868.0
2015-06-02 10:20:00,190.16,190.38,190.02,190.02,32257.0,145.5456,145.714,145.4385,145.4385,32257.0
2015-06-02 10:30:00,190.05,190.59,189.93,190.51,52484.0,145.4614,145.8747,145.3696,145.8135,52484.0
2015-06-02 10:40:00,190.59,190.7,190.51,190.63,13256.0,145.8747,145.9589,145.8135,145.9054,13256.0
2015-06-02 10:50:00,190.63,190.68,190.4,190.4,17584.0,145.9054,145.9436,145.7293,145.7293,17584.0
2015-06-02 11:00:00,190.4,190.46,190.26,190.41,36004.0,145.7293,145.7752,145.6222,145.737,36004.0
2015-06-02 11:10:00,190.4,190.45,190.13,190.13,22719.0,145.7293,145.7676,145.5227,145.5227,22719.0
2015-06-02 11:20:00,190.13,190.49,190.13,190.39,17357.0,145.5227,145.7982,145.5227,145.7217,17357.0
2015-06-02 11:30:00,190.37,190.46,190.25,190.25,13626.0,145.7064,145.7752,145.6145,145.6145,13626.0
2015-06-02 11:40:00,190.27,190.47,190.21,190.21,14167.0,145.6298,145.7829,145.5839,145.5839,14167.0
2015-06-02 11:50:00,190.25,190.45,190.23,190.41,13787.0,145.6145,145.7676,145.5992,145.737,13787.0
2015-06-02 12:00:00,190.41,191.17,190.4,191.17,48641.0,145.737,146.3187,145.7293,146.3187,48641.0
2015-06-02 12:10:00,191.18,191.18,190.87,190.9,8062.0,146.3263,146.3263,146.0891,146.112,8062.0
2015-06-02 12:20:00,190.97,191.2,190.94,191.1,11659.0,146.1656,146.3416,146.1426,146.2651,11659.0
2015-06-02 12:30:00,191.12,191.2,191.0,191.18,13281.0,146.2804,146.3416,146.1886,146.3263,13281.0
2015-06-02 12:40:00,191.12,191.12,190.94,191.08,7310.0,146.2804,146.2804,146.1426,146.2498,7310.0
2015-06-02 12:50:00,191.06,191.15,191.02,191.03,7107.0,146.2345,146.3034,146.2039,146.2115,7107.0
2015-06-02 13:00:00,191.05,191.12,190.89,191.06,24645.0,146.2268,146.2804,146.1044,146.2345,24645.0
2015-06-02 13:10:00,191.06,191.09,190.96,190.98,12193.0,146.2345,146.2574,146.1579,146.1732,12193.0
2015-06-02 13:20:00,191.0,191.08,190.81,190.88,19148.0,146.1886,146.2498,146.0431,146.0967,19148.0
2015-06-02 13:30:00,190.89,191.04,190.89,191.01,35766.0,146.1044,146.2192,146.1044,146.1962,35766.0
2015-06-02 13:40:00,191.0,191.14,190.98,191.09,9330.0,146.1886,146.2957,146.1732,146.2574,9330.0
2015-06-02 13:50:00,191.09,191.23,191.03,191.13,16902.0,146.2574,146.3646,146.2115,146.2881,16902.0
2015-06-02 14:00:00,191.11,191.29,191.11,191.2,17987.0,146.2727,146.4105,146.2727,146.3416,17987.0
2015-06-02 14:10:00,191.2,191.2,190.86,190.87,27070.0,146.3416,146.3416,146.0814,146.0891,27070.0
2015-06-02 14:20:00,190.87,191.08,190.86,190.99,18868.0,146.0891,146.2498,146.0814,146.1809,18868.0
2015-06-02 14:30:00,191.01,191.04,190.92,190.92,24994.0,146.1962,146.2192,146.1273,146.1273,24994.0
2015-06-02 14:40:00,190.92,190.95,190.7,190.7,16178.0,146.1273,146.1503,145.9589,145.9589,16178.0
2015-06-02 14:50:00,190.67,190.71,190.54,190.66,17409.0,145.936,145.9666,145.8365,145.9283,17409.0
2015-06-02 15:00:00,190.67,190.67,190.37,190.43,22725.0,145.936,145.936,145.7064,145.7523,22725.0
2015-06-02 15:10:00,190.47,190.62,190.43,190.59,31693.0,145.7829,145.8977,145.7523,145.8747,31693.0
2015-06-02 15:20:00,190.61,190.66,190.37,190.53,26781.0,145.8901,145.9283,145.7064,145.8288,26781.0
2015-06-02 15:30:00,190.53,190.75,190.43,190.63,37756.0,145.8288,145.9972,145.7523,145.9054,37756.0
2015-06-02 15:40:00,190.61,190.91,190.54,190.91,59395.0,145.8901,146.1197,145.8365,146.1197,59395.0
2015-06-02 15:50:00,190.88,190.88,190.67,190.71,84258.0,146.0967,146.0967,145.936,145.9666,84258.0
2015-06-03 09:30:00,191.42,191.88,190.79,191.24,41256.0,146.51,146.8621,146.0278,146.3722,41256.0
2015-06-03 09:40:00,191.23,191.45,190.99,191.36,22819.0,146.3646,146.533,146.1809,146.4641,22819.0
2015-06-03 09:50:00,191.36,191.79,191.29,191.62,22232.0,146.4641,146.7932,146.4105,146.6631,22232.0
2015-06-03 10:00:00,191.59,191.63,191.0,191.16,14766.0,146.6401,146.6707,146.1886,146.311,14766.0
2015-06-03 10:10:00,191.26,191.98,191.26,191.95,21896.0,146.3876,146.9386,146.3876,146.9157,21896.0
2015-06-03 10:20:00,191.94,192.18,191.81,192.03,22187.0,146.908,147.0917,146.8085,146.9769,22187.0
2015-06-03 10:30:00,192.06,192.15,191.83,191.99,20683.0,146.9999,147.0687,146.8238,146.9463,20683.0
2015-06-03 10:40:00,192.01,192.14,191.92,192.12,12859.0,146.9616,147.0611,146.8927,147.0458,12859.0
2015-06-03 10:50:00,192.13,192.3,192.05,192.07,34687.0,147.0534,147.1836,146.9922,147.0075,34687.0
2015-06-03 11:00:00,192.08,192.19,192.04,192.1,29538.0,147.0152,147.0994,146.9846,147.0305,29538.0
2015-06-03 11:10:00,192.1,192.2,192.05,192.18,11407.0,147.0305,147.107,146.9922,147.0917,11407.0
2015-06-03 11:20:00,192.16,192.21,192.08,192.15,24104.0,147.0764,147.1147,147.0152,147.0687,24104.0
2015-06-03 11:30:00,192.11,192.25,192.09,192.21,32323.0,147.0381,147.1453,147.0228,147.1147,32323.0
2015-06-03 11:40:00,192.22,192.22,191.94,192.03,44502.0,147.1223,147.1223,146.908,146.9769,44502.0
2015-06-03 11:50:00,192.01,192.03,191.73,191.86,15737.0,146.9616,146.9769,146.7473,146.8468,15737.0
2015-06-03 12:00:00,191.83,191.97,191.64,191.84,17021.0,146.8238,146.931,146.6784,146.8315,17021.0
2015-06-03 12:10:00,191.83,191.94,191.48,191.49,23090.0,146.8238,146.908,146.5559,146.5636,23090.0
2015-06-03 12:20:00,191.48,191.48,191.27,191.42,20362.0,146.5559,146.5559,146.3952,146.51,20362.0
2015-06-03 12:30:00,191.39,191.51,191.16,191.43,23269.0,146.4871,146.5789,146.311,146.5177,23269.0
2015-06-03 12:40:00,191.45,191.5,191.28,191.35,10461.0,146.533,146.5712,146.4029,146.4564,10461.0
2015-06-03 12:50:00,191.33,191.74,191.25,191.73,16114.0,146.4411,146.7549,146.3799,146.7473,16114.0
2015-06-03 13:00:00,191.71,191.94,191.65,191.91,25161.0,146.732,146.908,146.6861,146.8851,25161.0
2015-06-03 13:10:00,191.87,192.13,191.85,192.13,17071.0,146.8544,147.0534,146.8391,147.0534,17071.0
2015-06-03 13:20:00,192.14,192.25,192.11,192.19,11179.0,147.0611,147.1453,147.0381,147.0994,11179.0
2015-06-03 13:30:00,192.18,192.2,192.01,192.12,11345.0,147.0917,147.107,146.9616,147.0458,11345.0
2015-06-03 13:40:00,192.11,192.18,191.89,191.89,13848.0,147.0381,147.0917,146.8697,146.8697,13848.0
2015-06-03 13:50:00,191.9,192.02,191.75,191.82,18086.0,146.8774,146.9692,146.7626,146.8162,18086.0
2015-06-03 14:00:00,191.78,192.06,191.78,192.01,26502.0,146.7856,146.9999,146.7856,146.9616,26502.0
2015-06-03 14:10:00,192.07,192.29,192.06,192.11,10701.0,147.0075,147.1759,146.9999,147.0381,10701.0
2015-06-03 14:20:00,192.16,192.33,192.06,192.13,10735.0,147.0764,147.2065,146.9999,147.0534,10735.0
2015-06-03 14:30:00,192.17,192.17,191.96,192.05,25857.0,147.0841,147.0841,146.9233,146.9922,25857.0
2015-06-03 14:40:00,192.07,192.13,191.94,191.99,30388.0,147.0075,147.0534,146.908,146.9463,30388.0
2015-06-03 14:50:00,191.99,192.11,191.98,192.01,36430.0,146.9463,147.0381,146.9386,146.9616,36430.0
2015-06-03 15:00:00,192.02,192.07,191.95,192.01,22874.0,146.9692,147.0075,146.9157,146.9616,22874.0
2015-06-03 15:10:00,192.0,192.08,191.73,191.82,24083.0,146.9539,147.0152,146.7473,146.8162,24083.0
2015-06-03 15:20:00,191.8,191.83,191.55,191.56,24460.0,146.8009,146.8238,146.6095,146.6172,24460.0
2015-06-03 15:30:00,191.56,192.04,191.55,192.01,47600.0,146.6172,146.9846,146.6095,146.9616,47600.0
2015-06-03 15:40:00,192.0,192.04,191.88,192.0,68720.0,146.9539,146.9846,146.8621,146.9539,68720.0
2015-06-03 15:50:00,192.0,192.08,191.8,191.93,119557.0,146.9539,147.0152,146.8009,146.9004,119557.0
2015-06-04 09:30:00,190.76,191.21,190.74,191.13,73130.0,146.0049,146.3493,145.9896,146.2881,73130.0
2015-06-04 09:40:00,190.98,191.51,190.86,191.06,41304.0,146.1732,146.5789,146.0814,146.2345,41304.0
2015-06-04 09:50:00,191.06,191.5,191.0,191.5,24561.0,146.2345,146.5712,146.1886,146.5712,24561.0
2015-06-04 10:00:00,191.47,192.09,191.47,192.07,29117.0,146.5483,147.0228,146.5483,147.0075,29117.0
2015-06-04 10:10:00,192.0,192.1,191.9,192.0,41658.0,146.9539,147.0305,146.8774,146.9539,41658.0
2015-06-04 10:20:00,192.08,192.14,191.71,191.75,55539.0,147.0152,147.0611,146.732,146.7626,55539.0
2015-06-04 10:30:00,191.74,192.09,191.65,191.97,83861.0,146.7549,147.0228,146.6861,146.931,83861.0
2015-06-04 10:40:00,192.0,192.19,191.95,192.19,16367.0,146.9539,147.0994,146.9157,147.0994,16367.0
2015-06-04 10:50:00,192.18,192.2,191.86,191.87,13545.0,147.0917,147.107,146.8468,146.8544,13545.0
2015-06-04 11:00:00,191.86,191.97,191.27,191.63,41009.0,146.8468,146.931,146.3952,146.6707,41009.0
2015-06-04 11:10:00,191.63,192.29,191.58,192.01,64847.0,146.6707,147.1759,146.6325,146.9616,64847.0
2015-06-04 11:20:00,192.01,192.29,191.94,192.0,16645.0,146.9616,147.1759,146.908,146.9539,16645.0
2015-06-04 11:30:00,192.03,192.05,191.18,191.47,58682.0,146.9769,146.9922,146.3263,146.5483,58682.0
2015-06-04 11:40:00,191.47,191.77,191.14,191.29,48405.0,146.5483,146.7779,146.2957,146.4105,48405.0
2015-06-04 11:50:00,191.29,191.5,191.0,191.2,46090.0,146.4105,146.5712,146.1886,146.3416,46090.0
2015-06-04 12:00:00,191.14,191.34,191.13,191.15,32512.0,146.2957,146.4488,146.2881,146.3034,32512.0
2015-06-04 12:10:00,191.1,191.21,191.01,191.07,24783.0,146.2651,146.3493,146.1962,146.2421,24783.0
2015-06-04 12:20:00,191.01,191.22,191.01,191.04,21311.0,146.1962,146.3569,146.1962,146.2192,21311.0
2015-06-04 12:30:00,190.96,191.12,190.87,190.95,67645.0,146.1579,146.2804,146.0891,146.1503,67645.0
2015-06-04 12:40:00,190.95,191.04,190.85,190.98,16558.0,146.1503,146.2192,146.0737,146.1732,16558.0
2015-06-04 12:50:00,190.97,191.01,190.85,190.86,13938.0,146.1656,146.1962,146.0737,146.0814,13938.0
2015-06-04 13:00:00,190.82,190.84,190.44,190.49,20142.0,146.0508,146.0661,145.7599,145.7982,20142.0
2015-06-04 13:10:00,190.5,190.69,190.28,190.36,24087.0,145.8059,145.9513,145.6375,145.6987,24087.0
2015-06-04 13:20:00,190.36,190.63,190.22,190.59,29584.0,145.6987,145.9054,145.5916,145.8747,29584.0
2015-06-04 13:30:00,190.59,190.66,190.42,190.63,50835.0,145.8747,145.9283,145.7446,145.9054,50835.0
2015-06-04 13:40:00,190.63,190.63,190.22,190.22,14519.0,145.9054,145.9054,145.5916,145.5916,14519.0
2015-06-04 13:50:00,190.22,190.45,190.19,190.37,19033.0,145.5916,145.7676,145.5686,145.7064,19033.0
2015-06-04 14:00:00,190.36,190.36,190.14,190.18,24422.0,145.6987,145.6987,145.5303,145.5609,24422.0
2015-06-04 14:10:00,190.19,190.52,190.07,190.49,16179.0,145.5686,145.8212,145.4767,145.7982,16179.0
2015-06-04 14:20:00,190.46,190.72,190.46,190.5,22261.0,145.7752,145.9742,145.7752,145.8059,22261.0
2015-06-04 14:30:00,190.49,190.51,190.22,190.37,18517.0,145.7982,145.8135,145.5916,145.7064,18517.0
2015-06-04 14:40:00,190.37,190.54,190.27,190.41,13197.0,145.7064,145.8365,145.6298,145.737,13197.0
2015-06-04 14:50:00,190.42,190.45,190.16,190.25,41578.0,145.7446,145.7676,145.5456,145.6145,41578.0
2015-06-04 15:00:00,190.27,190.52,190.27,190.36,21168.0,145.6298,145.8212,145.6298,145.6987,21168.0
2015-06-04 15:10:00,190.38,190.42,190.01,190.05,37960.0,145.714,145.7446,145.4308,145.4614,37960.0
2015-06-04 15:20:00,190.05,190.29,190.04,190.16,38363.0,145.4614,145.6451,145.4538,145.5456,38363.0
2015-06-04 15:30:00,190.18,190.22,190.07,190.21,43034.0,145.5609,145.5916,145.4767,145.5839,43034.0
2015-06-04 15:40:00,190.19,190.3,190.17,190.24,37595.0,145.5686,145.6528,145.5533,145.6069,37595.0
2015-06-04 15:50:00,190.23,190.25,189.99,190.22,130974.0,145.5992,145.6145,145.4155,145.5916,130974.0
2015-06-05 09:30:00,189.41,189.77,188.6,188.65,54851.0,144.9716,145.2471,144.3516,144.3899,54851.0
2015-06-05 09:40:00,188.6,188.77,188.43,188.5,48364.0,144.3516,144.4817,144.2215,144.2751,48364.0
2015-06-05 09:50:00,188.49,188.65,188.48,188.55,44274.0,144.2674,144.3899,144.2598,144.3134,44274.0
2015-06-05 10:00:00,188.55,189.0,188.55,188.89,63178.0,144.3134,144.6578,144.3134,144.5736,63178.0
2015-06-05 10:10:00,188.84,188.89,188.67,188.74,28584.0,144.5353,144.5736,144.4052,144.4588,28584.0
2015-06-05 10:20:00,188.73,188.94,188.65,188.7,33768.0,144.4511,144.6119,144.3899,144.4282,33768.0
2015-06-05 10:30:00,188.79,188.89,188.7,188.84,41851.0,144.4971,144.5736,144.4282,144.5353,41851.0
2015-06-05 10:40:00,188.84,188.87,188.57,188.65,28408.0,144.5353,144.5583,144.3287,144.3899,28408.0
2015-06-05 10:50:00,188.68,188.75,188.55,188.68,19969.0,144.4129,144.4664,144.3134,144.4129,19969.0
2015-06-05 11:00:00,188.7,188.89,188.61,188.66,20477.0,144.4282,144.5736,144.3593,144.3976,20477.0
2015-06-05 11:10:00,188.67,188.9,188.67,188.89,37564.0,144.4052,144.5812,144.4052,144.5736,37564.0
2015-06-05 11:20:00,188.9,189.13,188.86,189.06,25835.0,144.5812,144.7573,144.5506,144.7037,25835.0
2015-06-05 11:30:00,189.09,189.1,188.9,188.92,31907.0,144.7267,144.7343,144.5812,144.5966,31907.0
2015-06-05 11:40:00,188.9,189.0,188.8,188.96,20492.0,144.5812,144.6578,144.5047,144.6272,20492.0
2015-06-05 11:50:00,188.95,189.12,188.91,189.12,28646.0,144.6195,144.7496,144.5889,144.7496,28646.0
2015-06-05 12:00:00,189.13,189.15,188.94,189.12,13412.0,144.7573,144.7726,144.6119,144.7496,13412.0
2015-06-05 12:10:00,189.16,189.22,189.07,189.09,24396.0,144.7802,144.8262,144.7114,144.7267,24396.0
2015-06-05 12:20:00,189.09,189.09,188.9,188.91,10152.0,144.7267,144.7267,144.5812,144.5889,10152.0
2015-06-05 12:30:00,188.93,188.94,188.8,188.89,14029.0,144.6042,144.6119,144.5047,144.5736,14029.0
2015-06-05 12:40:00,188.87,189.15,188.8,188.98,25377.0,144.5583,144.7726,144.5047,144.6425,25377.0
2015-06-05 12:50:00,188.99,189.12,188.99,189.0,28377.0,144.6501,144.7496,144.6501,144.6578,28377.0
2015-06-05 13:00:00,189.0,189.28,188.94,189.17,28850.0,144.6578,144.8721,144.6119,144.7879,28850.0
2015-06-05 13:10:00,189.18,189.24,189.04,189.2,12532.0,144.7956,144.8415,144.6884,144.8109,12532.0
2015-06-05 13:20:00,189.19,189.37,189.18,189.35,8282.0,144.8032,144.941,144.7956,144.9257,8282.0
2015-06-05 13:30:00,189.35,189.54,189.3,189.43,13089.0,144.9257,145.0711,144.8874,144.9869,13089.0
2015-06-05 13:40:00,189.41,189.46,189.32,189.38,11160.0,144.9716,145.0099,144.9027,144.9486,11160.0
2015-06-05 13:50:00,189.39,189.51,189.32,189.43,8438.0,144.9563,145.0481,144.9027,144.9869,8438.0
2015-06-05 14:00:00,189.45,189.48,189.31,189.36,21180.0,145.0022,145.0252,144.8951,144.9333,21180.0
2015-06-05 14:10:00,189.35,189.55,189.31,189.48,13484.0,144.9257,145.0787,144.8951,145.0252,13484.0
2015-06-05 14:20:00,189.44,189.44,189.26,189.28,13363.0,144.9946,144.9946,144.8568,144.8721,13363.0
2015-06-05 14:30:00,189.31,189.37,189.25,189.31,10606.0,144.8951,144.941,144.8491,144.8951,10606.0
2015-06-05 14:40:00,189.3,189.37,189.17,189.28,15436.0,144.8874,144.941,144.7879,144.8721,15436.0
2015-06-05 14:50:00,189.29,189.46,189.28,189.36,11914.0,144.8797,145.0099,144.8721,144.9333,11914.0
2015-06-05 15:00:00,189.35,189.53,189.35,189.42,13171.0,144.9257,145.0634,144.9257,144.9792,13171.0
2015-06-05 15:10:00,189.39,189.53,189.38,189.41,12947.0,144.9563,145.0634,144.9486,144.9716,12947.0
2015-06-05 15:20:00,189.37,189.4,189.15,189.27,18869.0,144.941,144.9639,144.7726,144.8644,18869.0
2015-06-05 15:30:00,189.28,189.36,189.1,189.17,23961.0,144.8721,144.9333,144.7343,144.7879,23961.0
2015-06-05 15:40:00,189.15,189.38,189.14,189.35,45194.0,144.7726,144.9486,144.7649,144.9257,45194.0
2015-06-05 15:50:00,189.32,189.59,189.32,189.38,100043.0,144.9027,145.1094,144.9027,144.9486,100043.0
2015-06-08 09:30:00,189.34,190.83,189.34,190.08,44620.0,144.918,146.0584,144.918,145.4844,44620.0
2015-06-08 09:40:00,190.01,190.09,189.71,189.94,21160.0,145.4308,145.4921,145.2012,145.3772,21160.0
2015-06-08 09:50:00,189.87,189.92,189.68,189.88,18304.0,145.3237,145.3619,145.1782,145.3313,18304.0
2015-06-08 10:00:00,189.83,189.96,189.59,189.74,7696.0,145.2931,145.3926,145.1094,145.2242,7696.0
2015-06-08 10:10:00,189.76,189.93,189.66,189.92,6476.0,145.2395,145.3696,145.1629,145.3619,6476.0
2015-06-08 10:20:00,189.89,190.09,189.83,190.08,8232.0,145.339,145.4921,145.2931,145.4844,8232.0
2015-06-08 10:30:00,190.04,190.07,189.84,189.84,20164.0,145.4538,145.4767,145.3007,145.3007,20164.0
2015-06-08 10:40:00,189.84,190.03,189.76,189.76,18877.0,145.3007,145.4461,145.2395,145.2395,18877.0
2015-06-08 10:50:00,189.81,189.88,189.75,189.78,6063.0,145.2777,145.3313,145.2318,145.2548,6063.0
2015-06-08 11:00:00,189.73,189.93,189.61,189.87,10772.0,145.2165,145.3696,145.1247,145.3237,10772.0
2015-06-08 11:10:00,189.92,189.95,189.76,189.93,17923.0,145.3619,145.3849,145.2395,145.3696,17923.0
2015-06-08 11:20:00,189.92,190.14,189.78,189.78,8112.0,145.3619,145.5303,145.2548,145.2548,8112.0
2015-06-08 11:30:00,189.74,189.84,189.66,189.74,16440.0,145.2242,145.3007,145.1629,145.2242,16440.0
2015-06-08 11:40:00,189.69,189.93,189.65,189.82,8999.0,145.1859,145.3696,145.1553,145.2854,8999.0
2015-06-08 11:50:00,189.78,189.79,189.63,189.71,8165.0,145.2548,145.2624,145.14,145.2012,8165.0
2015-06-08 12:00:00,189.72,189.89,189.66,189.86,8771.0,145.2089,145.339,145.1629,145.316,8771.0
2015-06-08 12:10:00,189.88,189.92,189.8,189.8,5419.0,145.3313,145.3619,145.2701,145.2701,5419.0
2015-06-08 12:20:00,189.78,189.83,189.7,189.8,9040.0,145.2548,145.2931,145.1936,145.2701,9040.0
2015-06-08 12:30:00,189.8,189.81,189.66,189.69,17776.0,145.2701,145.2777,145.1629,145.1859,17776.0
2015-06-08 12:40:00,189.73,189.73,189.53,189.59,9588.0,145.2165,145.2165,145.0634,145.1094,9588.0
2015-06-08 12:50:00,189.59,189.62,189.41,189.45,17363.0,145.1094,145.1323,144.9716,145.0022,17363.0
2015-06-08 13:00:00,189.44,189.49,189.34,189.45,19711.0,144.9946,145.0328,144.918,145.0022,19711.0
2015-06-08 13:10:00,189.41,189.47,189.34,189.44,13885.0,144.9716,145.0175,144.918,144.9946,13885.0
2015-06-08 13:20:00,189.47,189.55,189.47,189.5,17097.0,145.0175,145.0787,145.0175,145.0405,17097.0
2015-06-08 13:30:00,189.49,189.51,189.06,189.2,28918.0,145.0328,145.0481,144.7037,144.8109,28918.0
2015-06-08 13:40:00,189.22,189.36,189.13,189.32,15086.0,144.8262,144.9333,144.7573,144.9027,15086.0
2015-06-08 13:50:00,189.32,189.51,189.21,189.44,25783.0,144.9027,145.0481,144.8185,144.9946,25783.0
2015-06-08 14:00:00,189.44,189.46,189.36,189.39,16680.0,144.9946,145.0099,144.9333,144.9563,16680.0
2015-06-08 14:10:00,189.35,189.54,189.34,189.54,14144.0,144.9257,145.0711,144.918,145.0711,14144.0
2015-06-08 14:20:00,189.56,189.6,189.49,189.51,6050.0,145.0864,145.117,145.0328,145.0481,6050.0
2015-06-08 14:30:00,189.6,189.92,189.6,189.7,13525.0,145.117,145.3619,145.117,145.1936,13525.0
2015-06-08 14:40:00,189.68,189.91,189.68,189.82,10774.0,145.1782,145.3543,145.1782,145.2854,10774.0
2015-06-08 14:50:00,189.8,189.97,189.79,189.86,10889.0,145.2701,145.4002,145.2624,145.316,10889.0
2015-06-08 15:00:00,189.86,189.87,189.7,189.72,9442.0,145.316,145.3237,145.1936,145.2089,9442.0
2015-06-08 15:10:00,189.74,189.77,189.59,189.75,16416.0,145.2242,145.2471,145.1094,145.2318,16416.0
2015-06-08 15:20:00,189.74,189.84,189.62,189.78,20447.0,145.2242,145.3007,145.1323,145.2548,20447.0
2015-06-08 15:30:00,189.82,189.83,189.51,189.56,17950.0,145.2854,145.2931,145.0481,145.0864,17950.0
2015-06-08 15:40:00,189.55,189.77,189.55,189.64,40301.0,145.0787,145.2471,145.0787,145.1476,40301.0
2015-06-08 15:50:00,189.62,189.77,189.33,189.4,62609.0,145.1323,145.2471,144.9104,144.9639,62609.0
2015-06-09 09:30:00,190.43,190.43,189.45,189.46,25147.0,145.7523,145.7523,145.0022,145.0099,25147.0
2015-06-09 09:40:00,189.41,189.96,189.38,189.65,20923.0,144.9716,145.3926,144.9486,145.1553,20923.0
2015-06-09 09:50:00,189.61,189.71,189.4,189.42,18008.0,145.1247,145.2012,144.9639,144.9792,18008.0
2015-06-09 10:00:00,189.33,189.88,189.3,189.79,13719.0,144.9104,145.3313,144.8874,145.2624,13719.0
2015-06-09 10:10:00,189.78,190.05,189.72,189.95,20890.0,145.2548,145.4614,145.2089,145.3849,20890.0
2015-06-09 10:20:00,189.82,190.01,189.67,189.78,17719.0,145.2854,145.4308,145.1706,145.2548,17719.0
2015-06-09 10:30:00,189.76,189.99,189.64,189.94,22910.0,145.2395,145.4155,145.1476,145.3772,22910.0
2015-06-09 10:40:00,189.92,190.07,189.85,189.91,11286.0,145.3619,145.4767,145.3084,145.3543,11286.0
2015-06-09 10:50:00,189.96,190.3,189.88,190.26,18639.0,145.3926,145.6528,145.3313,145.6222,18639.0
2015-06-09 11:00:00,190.25,190.54,190.13,190.14,14799.0,145.6145,145.8365,145.5227,145.5303,14799.0
2015-06-09 11:10:00,190.22,190.32,190.07,190.08,19266.0,145.5916,145.6681,145.4767,145.4844,19266.0
2015-06-09 11:20:00,190.07,190.33,189.96,190.33,24079.0,145.4767,145.6757,145.3926,145.6757,24079.0
2015-06-09 11:30:00,190.32,190.51,190.32,190.39,12416.0,145.6681,145.8135,145.6681,145.7217,12416.0
2015-06-09 11:40:00,190.41,190.46,190.34,190.34,16502.0,145.737,145.7752,145.6834,145.6834,16502.0
2015-06-09 11:50:00,190.32,190.39,190.18,190.31,14535.0,145.6681,145.7217,145.5609,145.6604,14535.0
2015-06-09 12:00:00,190.28,190.35,190.24,190.34,10008.0,145.6375,145.6911,145.6069,145.6834,10008.0
2015-06-09 12:10:00,190.34,190.38,190.23,190.33,7764.0,145.6834,145.714,145.5992,145.6757,7764.0
2015-06-09 12:20:00,190.3,190.32,190.14,190.18,12123.0,145.6528,145.6681,145.5303,145.5609,12123.0
2015-06-09 12:30:00,190.14,190.3,190.11,190.15,8305.0,145.5303,145.6528,145.5074,145.538,8305.0
2015-06-09 12:40:00,190.14,190.22,190.1,190.1,12689.0,145.5303,145.5916,145.4997,145.4997,12689.0
2015-06-09 12:50:00,190.09,190.12,190.0,190.12,8558.0,145.4921,145.515,145.4232,145.515,8558.0
2015-06-09 13:00:00,190.11,190.24,190.0,190.06,14312.0,145.5074,145.6069,145.4232,145.4691,14312.0
2015-06-09 13:10:00,190.05,190.08,190.0,190.08,58608.0,145.4614,145.4844,145.4232,145.4844,58608.0
2015-06-09 13:20:00,190.11,190.14,189.88,189.93,8633.0,145.5074,145.5303,145.3313,145.3696,8633.0
2015-06-09 13:30:00,189.9,189.97,189.79,189.79,11407.0,145.3466,145.4002,145.2624,145.2624,11407.0
2015-06-09 13:40:00,189.78,189.8,189.58,189.58,8947.0,145.2548,145.2701,145.1017,145.1017,8947.0
2015-06-09 13:50:00,189.6,189.61,189.47,189.53,9421.0,145.117,145.1247,145.0175,145.0634,9421.0
2015-06-09 14:00:00,189.5,189.71,189.46,189.58,22094.0,145.0405,145.2012,145.0099,145.1017,22094.0
2015-06-09 14:10:00,189.56,189.64,189.49,189.58,13262.0,145.0864,145.1476,145.0328,145.1017,13262.0
2015-06-09 14:20:00,189.6,189.69,189.59,189.64,7585.0,145.117,145.1859,145.1094,145.1476,7585.0
2015-06-09 14:30:00,189.67,189.87,189.67,189.83,11537.0,145.1706,145.3237,145.1706,145.2931,11537.0
2015-06-09 14:40:00,189.86,189.86,189.74,189.82,7188.0,145.316,145.316,145.2242,145.2854,7188.0
2015-06-09 14:50:00,189.78,189.8,189.62,189.71,14084.0,145.2548,145.2701,145.1323,145.2012,14084.0
2015-06-09 15:00:00,189.69,189.77,189.6,189.64,15367.0,145.1859,145.2471,145.117,145.1476,15367.0
2015-06-09 15:10:00,189.61,189.64,189.53,189.64,13741.0,145.1247,145.1476,145.0634,145.1476,13741.0
2015-06-09 15:20:00,189.64,189.64,189.42,189.53,24002.0,145.1476,145.1476,144.9792,145.0634,24002.0
2015-06-09 15:30:00,189.53,189.58,189.44,189.5,33465.0,145.0634,145.1017,144.9946,145.0405,33465.0
2015-06-09 15:40:00,189.5,189.59,189.42,189.55,33101.0,145.0405,145.1094,144.9792,145.0787,33101.0
2015-06-09 15:50:00,189.61,189.64,189.35,189.38,79436.0,145.1247,145.1476,144.9257,144.9486,79436.0
2015-06-10 09:30:00,189.35,189.84,189.15,189.35,59480.0,144.9257,145.3007,144.7726,144.9257,59480.0
2015-06-10 09:40:00,189.35,189.59,188.84,188.88,59543.0,144.9257,145.1094,144.5353,144.5659,59543.0
2015-06-10 09:50:00,188.88,189.19,188.88,188.98,54000.0,144.5659,144.8032,144.5659,144.6425,54000.0
2015-06-10 10:00:00,188.98,189.42,188.95,189.23,38081.0,144.6425,144.9792,144.6195,144.8338,38081.0
2015-06-10 10:10:00,189.21,189.34,188.94,189.04,25826.0,144.8185,144.918,144.6119,144.6884,25826.0
2015-06-10 10:20:00,189.01,189.16,188.92,189.09,37513.0,144.6654,144.7802,144.5966,144.7267,37513.0
2015-06-10 10:30:00,189.11,189.14,188.89,188.96,43018.0,144.742,144.7649,144.5736,144.6272,43018.0
2015-06-10 10:40:00,188.97,189.05,188.9,188.99,45780.0,144.6348,144.6961,144.5812,144.6501,45780.0
2015-06-10 10:50:00,188.99,189.59,188.97,189.53,26781.0,144.6501,145.1094,144.6348,145.0634,26781.0
2015-06-10 11:00:00,189.53,189.69,189.36,189.36,17712.0,145.0634,145.1859,144.9333,144.9333,17712.0
2015-06-10 11:10:00,189.38,190.17,189.38,189.95,37657.0,144.9486,145.5533,144.9486,145.3849,37657.0
2015-06-10 11:20:00,190.0,190.04,189.66,189.76,21794.0,145.4232,145.4538,145.1629,145.2395,21794.0
2015-06-10 11:30:00,189.84,190.45,189.83,190.45,25874.0,145.3007,145.7676,145.2931,145.7676,25874.0
2015-06-10 11:40:00,190.48,190.65,190.35,190.36,27816.0,145.7906,145.9207,145.6911,145.6987,27816.0
2015-06-10 11:50:00,190.37,190.43,189.96,190.19,56159.0,145.7064,145.7523,145.3926,145.5686,56159.0
2015-06-10 12:00:00,190.16,190.3,189.94,189.99,36263.0,145.5456,145.6528,145.3772,145.4155,36263.0
2015-06-10 12:10:00,189.99,190.2,189.99,190.13,15448.0,145.4155,145.5762,145.4155,145.5227,15448.0
2015-06-10 12:20:00,190.11,190.19,190.0,190.05,14128.0,145.5074,145.5686,145.4232,145.4614,14128.0
2015-06-10 12:30:00,190.02,190.21,189.95,189.98,21076.0,145.4385,145.5839,145.3849,145.4079,21076.0
2015-06-10 12:40:00,189.97,189.97,189.76,189.85,22304.0,145.4002,145.4002,145.2395,145.3084,22304.0
2015-06-10 12:50:00,189.82,189.9,189.7,189.75,12655.0,145.2854,145.3466,145.1936,145.2318,12655.0
2015-06-10 13:00:00,189.76,189.77,189.65,189.73,14578.0,145.2395,145.2471,145.1553,145.2165,14578.0
2015-06-10 13:10:00,189.73,189.73,189.39,189.39,14472.0,145.2165,145.2165,144.9563,144.9563,14472.0
2015-06-10 13:20:00,189.4,189.49,189.35,189.39,22189.0,144.9639,145.0328,144.9257,144.9563,22189.0
2015-06-10 13:30:00,189.37,189.38,189.23,189.36,17807.0,144.941,144.9486,144.8338,144.9333,17807.0
2015-06-10 13:40:00,189.35,189.42,189.22,189.42,18743.0,144.9257,144.9792,144.8262,144.9792,18743.0
2015-06-10 13:50:00,189.44,189.57,189.32,189.54,17854.0,144.9946,145.0941,144.9027,145.0711,17854.0
2015-06-10 14:00:00,189.56,189.83,189.56,189.69,23705.0,145.0864,145.2931,145.0864,145.1859,23705.0
2015-06-10 14:10:00,189.71,189.71,189.54,189.6,16492.0,145.2012,145.2012,145.0711,145.117,16492.0
2015-06-10 14:20:00,189.61,189.66,189.46,189.49,19200.0,145.1247,145.1629,145.0099,145.0328,19200.0
2015-06-10 14:30:00,189.48,189.62,189.39,189.42,20245.0,145.0252,145.1323,144.9563,144.9792,20245.0
2015-06-10 14:40:00,189.43,189.56,189.43,189.46,12556.0,144.9869,145.0864,144.9869,145.0099,12556.0
2015-06-10 14:50:00,189.48,189.61,189.45,189.56,12732.0,145.0252,145.1247,145.0022,145.0864,12732.0
2015-06-10 15:00:00,189.59,189.59,189.39,189.4,25017.0,145.1094,145.1094,144.9563,144.9639,25017.0
2015-06-10 15:10:00,189.42,189.42,189.27,189.33,26908.0,144.9792,144.9792,144.8644,144.9104,26908.0
2015-06-10 15:20:00,189.33,189.37,189.29,189.34,43919.0,144.9104,144.941,144.8797,144.918,43919.0
2015-06-10 15:30:00,189.34,189.38,189.24,189.34,42408.0,144.918,144.9486,144.8415,144.918,42408.0
2015-06-10 15:40:00,189.37,189.73,189.3,189.6,37982.0,144.941,145.2165,144.8874,145.117,37982.0
2015-06-10 15:50:00,189.62,189.63,189.23,189.23,128737.0,145.1323,145.14,144.8338,144.8338,128737.0
2015-06-11 09:30:00,189.42,190.5,189.42,189.94,37206.0,144.9792,145.8059,144.9792,145.3772,37206.0
2015-06-11 09:40:00,189.81,190.36,189.43,190.3,24905.0,145.2777,145.6987,144.9869,145.6528,24905.0
2015-06-11 09:50:00,190.3,190.4,190.18,190.27,8185.0,145.6528,145.7293,145.5609,145.6298,8185.0
2015-06-11 10:00:00,190.39,190.98,190.32,190.87,16222.0,145.7217,146.1732,145.6681,146.0891,16222.0
2015-06-11 10:10:00,190.87,191.12,190.79,190.94,30945.0,146.0891,146.2804,146.0278,146.1426,30945.0
2015-06-11 10:20:00,190.97,191.03,190.81,190.92,28125.0,146.1656,146.2115,146.0431,146.1273,28125.0
2015-06-11 10:30:00,190.84,190.84,190.36,190.6,41826.0,146.0661,146.0661,145.6987,145.8824,41826.0
2015-06-11 10:40:00,190.61,190.89,190.61,190.67,30816.0,145.8901,146.1044,145.8901,145.936,30816.0
2015-06-11 10:50:00,190.72,190.81,190.58,190.71,51903.0,145.9742,146.0431,145.8671,145.9666,51903.0
2015-06-11 11:00:00,190.69,190.8,190.64,190.76,39926.0,145.9513,146.0355,145.913,146.0049,39926.0
2015-06-11 11:10:00,190.77,190.81,190.68,190.7,18175.0,146.0125,146.0431,145.9436,145.9589,18175.0
2015-06-11 11:20:00,190.68,190.77,190.45,190.51,18717.0,145.9436,146.0125,145.7676,145.8135,18717.0
2015-06-11 11:30:00,190.51,190.66,190.46,190.63,20953.0,145.8135,145.9283,145.7752,145.9054,20953.0
2015-06-11 11:40:00,190.67,190.69,190.51,190.51,15346.0,145.936,145.9513,145.8135,145.8135,15346.0
2015-06-11 11:50:00,190.51,190.72,190.51,190.62,16875.0,145.8135,145.9742,145.8135,145.8977,16875.0
2015-06-11 12:00:00,190.66,190.87,190.66,190.76,10952.0,145.9283,146.0891,145.9283,146.0049,10952.0
2015-06-11 12:10:00,190.81,190.85,190.76,190.82,8670.0,146.0431,146.0737,146.0049,146.0508,8670.0
2015-06-11 12:20:00,190.8,190.89,190.8,190.85,14281.0,146.0355,146.1044,146.0355,146.0737,14281.0
2015-06-11 12:30:00,190.82,190.86,190.72,190.78,9725.0,146.0508,146.0814,145.9742,146.0202,9725.0
2015-06-11 12:40:00,190.78,190.83,190.7,190.71,14505.0,146.0202,146.0584,145.9589,145.9666,14505.0
2015-06-11 12:50:00,190.66,190.76,190.64,190.75,5434.0,145.9283,146.0049,145.913,145.9972,5434.0
2015-06-11 13:00:00,190.75,190.84,190.7,190.77,9027.0,145.9972,146.0661,145.9589,146.0125,9027.0
2015-06-11 13:10:00,190.75,190.93,190.75,190.93,9168.0,145.9972,146.135,145.9972,146.135,9168.0
2015-06-11 13:20:00,190.91,191.13,190.84,191.04,17245.0,146.1197,146.2881,146.0661,146.2192,17245.0
2015-06-11 13:30:00,191.04,191.17,191.0,191.07,10215.0,146.2192,146.3187,146.1886,146.2421,10215.0
2015-06-11 13:40:00,191.09,191.16,190.98,191.02,63325.0,146.2574,146.311,146.1732,146.2039,63325.0
2015-06-11 13:50:00,191.03,191.22,191.0,191.16,25987.0,146.2115,146.3569,146.1886,146.311,25987.0
2015-06-11 14:00:00,191.18,191.23,191.11,191.11,15391.0,146.3263,146.3646,146.2727,146.2727,15391.0
2015-06-11 14:10:00,191.13,191.2,191.04,191.06,12808.0,146.2881,146.3416,146.2192,146.2345,12808.0
2015-06-11 14:20:00,191.06,191.09,190.91,190.94,9313.0,146.2345,146.2574,146.1197,146.1426,9313.0
2015-06-11 14:30:00,190.94,191.04,190.91,191.02,9025.0,146.1426,146.2192,146.1197,146.2039,9025.0
2015-06-11 14:40:00,190.99,191.08,190.95,190.99,10039.0,146.1809,146.2498,146.1503,146.1809,10039.0
2015-06-11 14:50:00,191.0,191.02,190.83,190.99,9216.0,146.1886,146.2039,146.0584,146.1809,9216.0
2015-06-11 15:00:00,190.99,191.02,190.95,191.01,9020.0,146.1809,146.2039,146.1503,146.1962,9020.0
2015-06-11 15:10:00,190.95,191.17,190.92,191.12,32100.0,146.1503,146.3187,146.1273,146.2804,32100.0
2015-06-11 15:20:00,191.12,191.16,190.98,191.02,13048.0,146.2804,146.311,146.1732,146.2039,13048.0
2015-06-11 15:30:00,191.03,191.12,190.99,191.12,72872.0,146.2115,146.2804,146.1809,146.2804,72872.0
2015-06-11 15:40:00,191.11,191.37,191.1,191.31,56965.0,146.2727,146.4717,146.2651,146.4258,56965.0
2015-06-11 15:50:00,191.3,191.54,191.17,191.53,112635.0,146.4182,146.6019,146.3187,146.5942,112635.0
2015-06-12 09:30:00,190.59,191.14,190.5,191.01,56615.0,145.8747,146.2957,145.8059,146.1962,56615.0
2015-06-12 09:40:00,190.8,191.16,190.51,191.16,30042.0,146.0355,146.311,145.8135,146.311,30042.0
2015-06-12 09:50:00,191.03,191.51,190.89,191.51,22735.0,146.2115,146.5789,146.1044,146.5789,22735.0
2015-06-12 10:00:00,191.47,191.53,190.97,191.37,54303.0,146.5483,146.5942,146.1656,146.4717,54303.0
2015-06-12 10:10:00,191.33,191.36,191.07,191.08,18818.0,146.4411,146.4641,146.2421,146.2498,18818.0
2015-06-12 10:20:00,191.1,191.17,191.0,191.15,26540.0,146.2651,146.3187,146.1886,146.3034,26540.0
2015-06-12 10:30:00,191.12,191.2,190.62,190.9,35708.0,146.2804,146.3416,145.8977,146.112,35708.0
2015-06-12 10:40:00,190.9,190.95,190.54,190.56,12706.0,146.112,146.1503,145.8365,145.8518,12706.0
2015-06-12 10:50:00,190.61,190.62,190.25,190.33,10734.0,145.8901,145.8977,145.6145,145.6757,10734.0
2015-06-12 11:00:00,190.32,190.49,190.27,190.29,10360.0,145.6681,145.7982,145.6298,145.6451,10360.0
2015-06-12 11:10:00,190.25,190.72,190.22,190.72,18402.0,145.6145,145.9742,145.5916,145.9742,18402.0
2015-06-12 11:20:00,190.7,191.05,190.7,190.81,13801.0,145.9589,146.2268,145.9589,146.0431,13801.0
2015-06-12 11:30:00,190.79,190.9,190.73,190.9,11763.0,146.0278,146.112,145.9819,146.112,11763.0
2015-06-12 11:40:00,190.87,190.88,190.7,190.78,10222.0,146.0891,146.0967,145.9589,146.0202,10222.0
2015-06-12 11:50:00,190.77,190.98,190.75,190.94,7530.0,146.0125,146.1732,145.9972,146.1426,7530.0
2015-06-12 12:00:00,190.91,191.04,190.89,191.02,18646.0,146.1197,146.2192,146.1044,146.2039,18646.0
2015-06-12 12:10:00,190.97,191.05,190.88,190.95,10306.0,146.1656,146.2268,146.0967,146.1503,10306.0
2015-06-12 12:20:00,190.93,191.14,190.87,191.09,7949.0,146.135,146.2957,146.0891,146.2574,7949.0
2015-06-12 12:30:00,191.07,191.08,190.95,191.01,19223.0,146.2421,146.2498,146.1503,146.1962,19223.0
2015-06-12 12:40:00,191.01,191.05,190.9,190.92,18213.0,146.1962,146.2268,146.112,146.1273,18213.0
2015-06-12 12:50:00,190.97,191.02,190.8,190.83,10866.0,146.1656,146.2039,146.0355,146.0584,10866.0
2015-06-12 13:00:00,190.83,191.05,190.77,191.04,9605.0,146.0584,146.2268,146.0125,146.2192,9605.0
2015-06-12 13:10:00,191.02,191.1,190.95,191.06,19859.0,146.2039,146.2651,146.1503,146.2345,19859.0
2015-06-12 13:20:00,191.06,191.12,190.93,191.07,34567.0,146.2345,146.2804,146.135,146.2421,34567.0
2015-06-12 13:30:00,191.07,191.19,191.0,191.0,19376.0,146.2421,146.334,146.1886,146.1886,19376.0
2015-06-12 13:40:00,191.01,191.01,190.66,190.66,8433.0,146.1962,146.1962,145.9283,145.9283,8433.0
2015-06-12 13:50:00,190.66,190.71,190.59,190.67,12849.0,145.9283,145.9666,145.8747,145.936,12849.0
2015-06-12 14:00:00,190.7,190.78,190.63,190.68,19871.0,145.9589,146.0202,145.9054,145.9436,19871.0
2015-06-12 14:10:00,190.69,190.91,190.67,190.76,16438.0,145.9513,146.1197,145.936,146.0049,16438.0
2015-06-12 14:20:00,190.79,191.26,190.71,191.2,38322.0,146.0278,146.3876,145.9666,146.3416,38322.0
2015-06-12 14:30:00,191.11,191.15,190.69,190.7,36611.0,146.2727,146.3034,145.9513,145.9589,36611.0
2015-06-12 14:40:00,190.7,190.84,190.68,190.8,21700.0,145.9589,146.0661,145.9436,146.0355,21700.0
2015-06-12 14:50:00,190.79,190.97,190.65,190.74,33949.0,146.0278,146.1656,145.9207,145.9896,33949.0
2015-06-12 15:00:00,190.72,190.83,190.65,190.82,16737.0,145.9742,146.0584,145.9207,146.0508,16737.0
2015-06-12 15:10:00,190.81,191.0,190.77,190.87,12331.0,146.0431,146.1886,146.0125,146.0891,12331.0
2015-06-12 15:20:00,190.88,191.0,190.86,191.0,9430.0,146.0967,146.1886,146.0814,146.1886,9430.0
2015-06-12 15:30:00,191.04,191.11,190.93,190.97,13540.0,146.2192,146.2727,146.135,146.1656,13540.0
2015-06-12 15:40:00,190.95,191.09,190.85,191.08,28105.0,146.1503,146.2574,146.0737,146.2498,28105.0
2015-06-12 15:50:00,191.07,191.24,190.99,191.0,52934.0,146.2421,146.3722,146.1809,146.1886,52934.0
2015-06-15 09:30:00,190.0,190.58,189.17,189.47,27591.0,145.4232,145.8671,144.7879,145.0175,27591.0
2015-06-15 09:40:00,189.47,189.5,189.1,189.32,24615.0,145.0175,145.0405,144.7343,144.9027,24615.0
2015-06-15 09:50:00,189.31,189.43,189.01,189.39,14142.0,144.8951,144.9869,144.6654,144.9563,14142.0
2015-06-15 10:00:00,189.35,189.64,189.23,189.34,12982.0,144.9257,145.1476,144.8338,144.918,12982.0
2015-06-15 10:10:00,189.27,189.69,189.22,189.42,11269.0,144.8644,145.1859,144.8262,144.9792,11269.0
2015-06-15 10:20:00,189.38,189.62,189.25,189.39,10311.0,144.9486,145.1323,144.8491,144.9563,10311.0
2015-06-15 10:30:00,189.35,189.78,189.2,189.6,13158.0,144.9257,145.2548,144.8109,145.117,13158.0
2015-06-15 10:40:00,189.55,189.7,189.46,189.48,8546.0,145.0787,145.1936,145.0099,145.0252,8546.0
2015-06-15 10:50:00,189.47,189.71,189.45,189.71,10522.0,145.0175,145.2012,145.0022,145.2012,10522.0
2015-06-15 11:00:00,189.79,190.25,189.79,190.17,10012.0,145.2624,145.6145,145.2624,145.5533,10012.0
2015-06-15 11:10:00,190.29,190.49,190.29,190.38,4851.0,145.6451,145.7982,145.6451,145.714,4851.0
2015-06-15 11:20:00,190.37,190.42,189.8,189.84,7823.0,145.7064,145.7446,145.2701,145.3007,7823.0
2015-06-15 11:30:00,189.79,190.0,189.75,189.97,8137.0,145.2624,145.4232,145.2318,145.4002,8137.0
2015-06-15 11:40:00,190.03,190.18,189.97,190.14,6426.0,145.4461,145.5609,145.4002,145.5303,6426.0
2015-06-15 11:50:00,190.19,190.23,189.84,190.01,9652.0,145.5686,145.5992,145.3007,145.4308,9652.0
2015-06-15 12:00:00,190.03,190.26,189.97,190.22,7045.0,145.4461,145.6222,145.4002,145.5916,7045.0
2015-06-15 12:10:00,190.16,190.16,190.0,190.06,5863.0,145.5456,145.5456,145.4232,145.4691,5863.0
2015-06-15 12:20:00,190.12,190.15,189.84,189.85,5605.0,145.515,145.538,145.3007,145.3084,5605.0
2015-06-15 12:30:00,189.87,189.96,189.81,189.87,6051.0,145.3237,145.3926,145.2777,145.3237,6051.0
2015-06-15 12:40:00,189.88,190.1,189.81,190.1,3811.0,145.3313,145.4997,145.2777,145.4997,3811.0
2015-06-15 12:50:00,190.08,190.08,189.78,189.8,7195.0,145.4844,145.4844,145.2548,145.2701,7195.0
2015-06-15 13:00:00,189.79,189.92,189.79,189.85,8314.0,145.2624,145.3619,145.2624,145.3084,8314.0
2015-06-15 13:10:00,189.86,189.97,189.77,189.94,5141.0,145.316,145.4002,145.2471,145.3772,5141.0
2015-06-15 13:20:00,189.98,189.98,189.81,189.85,4315.0,145.4079,145.4079,145.2777,145.3084,4315.0
2015-06-15 13:30:00,189.88,189.88,189.78,189.81,4112.0,145.3313,145.3313,145.2548,145.2777,4112.0
2015-06-15 13:40:00,189.82,189.82,189.63,189.75,7010.0,145.2854,145.2854,145.14,145.2318,7010.0
2015-06-15 13:50:00,189.74,190.15,189.69,189.82,20952.0,145.2242,145.538,145.1859,145.2854,20952.0
2015-06-15 14:00:00,189.86,189.97,189.84,189.91,5402.0,145.316,145.4002,145.3007,145.3543,5402.0
2015-06-15 14:10:00,189.93,190.11,189.88,190.04,3901.0,145.3696,145.5074,145.3313,145.4538,3901.0
2015-06-15 14:20:00,190.03,190.08,189.96,190.02,2715.0,145.4461,145.4844,145.3926,145.4385,2715.0
2015-06-15 14:30:00,190.04,190.13,189.92,190.01,6686.0,145.4538,145.5227,145.3619,145.4308,6686.0
2015-06-15 14:40:00,189.99,190.1,189.89,190.01,12761.0,145.4155,145.4997,145.339,145.4308,12761.0
2015-06-15 14:50:00,190.0,190.03,189.69,189.76,11076.0,145.4232,145.4461,145.1859,145.2395,11076.0
2015-06-15 15:00:00,189.78,189.9,189.74,189.76,11415.0,145.2548,145.3466,145.2242,145.2395,11415.0
2015-06-15 15:10:00,189.75,189.86,189.74,189.81,10608.0,145.2318,145.316,145.2242,145.2777,10608.0
2015-06-15 15:20:00,189.79,189.91,189.76,189.89,10243.0,145.2624,145.3543,145.2395,145.339,10243.0
2015-06-15 15:30:00,189.92,189.92,189.79,189.85,15886.0,145.3619,145.3619,145.2624,145.3084,15886.0
2015-06-15 15:40:00,189.84,190.08,189.83,189.88,21121.0,145.3007,145.4844,145.2931,145.3313,21121.0
2015-06-15 15:50:00,189.86,189.9,189.68,189.88,48805.0,145.316,145.3466,145.1782,145.3313,48805.0
2015-06-16 09:30:00,189.26,190.03,188.89,189.93,46113.0,144.8568,145.4461,144.5736,145.3696,46113.0
2015-06-16 09:40:00,189.98,189.98,189.48,189.83,23159.0,145.4079,145.4079,145.0252,145.2931,23159.0
2015-06-16 09:50:00,189.6,190.25,189.6,190.02,22573.0,145.117,145.6145,145.117,145.4385,22573.0
2015-06-16 10:00:00,190.02,190.24,189.95,190.08,12935.0,145.4385,145.6069,145.3849,145.4844,12935.0
2015-06-16 10:10:00,190.01,190.09,189.86,190.0,24744.0,145.4308,145.4921,145.316,145.4232,24744.0
2015-06-16 10:20:00,190.0,190.33,189.92,190.25,26428.0,145.4232,145.6757,145.3619,145.6145,26428.0
2015-06-16 10:30:00,190.28,190.32,189.9,189.9,16560.0,145.6375,145.6681,145.3466,145.3466,16560.0
2015-06-16 10:40:00,189.93,190.21,189.92,190.19,13237.0,145.3696,145.5839,145.3619,145.5686,13237.0
2015-06-16 10:50:00,190.06,190.28,190.01,190.23,23829.0,145.4691,145.6375,145.4308,145.5992,23829.0
2015-06-16 11:00:00,190.24,190.4,190.14,190.34,6575.0,145.6069,145.7293,145.5303,145.6834,6575.0
2015-06-16 11:10:00,190.39,190.79,190.39,190.71,8890.0,145.7217,146.0278,145.7217,145.9666,8890.0
2015-06-16 11:20:00,190.72,190.86,190.56,190.66,19442.0,145.9742,146.0814,145.8518,145.9283,19442.0
2015-06-16 11:30:00,190.7,190.79,190.6,190.64,17512.0,145.9589,146.0278,145.8824,145.913,17512.0
2015-06-16 11:40:00,190.64,190.68,190.53,190.53,5987.0,145.913,145.9436,145.8288,145.8288,5987.0
2015-06-16 11:50:00,190.61,190.79,190.42,190.44,29892.0,145.8901,146.0278,145.7446,145.7599,29892.0
2015-06-16 12:00:00,190.44,190.57,190.4,190.4,3100.0,145.7599,145.8594,145.7293,145.7293,3100.0
2015-06-16 12:10:00,190.4,190.49,190.37,190.39,6859.0,145.7293,145.7982,145.7064,145.7217,6859.0
2015-06-16 12:20:00,190.38,190.41,190.32,190.32,6896.0,145.714,145.737,145.6681,145.6681,6896.0
2015-06-16 12:30:00,190.32,190.52,190.3,190.49,13099.0,145.6681,145.8212,145.6528,145.7982,13099.0
2015-06-16 12:40:00,190.48,190.55,190.45,190.53,6834.0,145.7906,145.8441,145.7676,145.8288,6834.0
2015-06-16 12:50:00,190.55,190.65,190.47,190.55,5778.0,145.8441,145.9207,145.7829,145.8441,5778.0
2015-06-16 13:00:00,190.62,190.77,190.47,190.47,8373.0,145.8977,146.0125,145.7829,145.7829,8373.0
2015-06-16 13:10:00,190.44,190.6,190.39,190.43,8254.0,145.7599,145.8824,145.7217,145.7523,8254.0
2015-06-16 13:20:00,190.49,190.63,190.45,190.58,2523.0,145.7982,145.9054,145.7676,145.8671,2523.0
2015-06-16 13:30:00,190.62,190.74,190.55,190.55,5928.0,145.8977,145.9896,145.8441,145.8441,5928.0
2015-06-16 13:40:00,190.53,190.71,190.51,190.51,13695.0,145.8288,145.9666,145.8135,145.8135,13695.0
2015-06-16 13:50:00,190.52,190.77,190.52,190.69,14470.0,145.8212,146.0125,145.8212,145.9513,14470.0
2015-06-16 14:00:00,190.69,190.91,190.65,190.9,10652.0,145.9513,146.1197,145.9207,146.112,10652.0
2015-06-16 14:10:00,190.89,191.0,190.78,190.96,26082.0,146.1044,146.1886,146.0202,146.1579,26082.0
2015-06-16 14:20:00,190.97,191.1,190.91,191.06,14846.0,146.1656,146.2651,146.1197,146.2345,14846.0
2015-06-16 14:30:00,191.07,191.14,190.95,190.95,14793.0,146.2421,146.2957,146.1503,146.1503,14793.0
2015-06-16 14:40:00,190.97,191.02,190.86,190.98,26339.0,146.1656,146.2039,146.0814,146.1732,26339.0
2015-06-16 14:50:00,190.98,191.01,190.88,190.89,7071.0,146.1732,146.1962,146.0967,146.1044,7071.0
2015-06-16 15:00:00,190.9,191.11,190.9,190.97,17755.0,146.112,146.2727,146.112,146.1656,17755.0
2015-06-16 15:10:00,190.92,190.96,190.8,190.89,14165.0,146.1273,146.1579,146.0355,146.1044,14165.0
2015-06-16 15:20:00,190.88,190.99,190.82,190.92,25804.0,146.0967,146.1809,146.0508,146.1273,25804.0
2015-06-16 15:30:00,190.89,190.95,190.87,190.91,7659.0,146.1044,146.1503,146.0891,146.1197,7659.0
2015-06-16 15:40:00,190.97,190.99,190.6,190.93,30030.0,146.1656,146.1809,145.8824,146.135,30030.0
2015-06-16 15:50:00,190.94,190.95,190.77,190.86,41283.0,146.1426,146.1503,146.0125,146.0814,41283.0
2015-06-17 09:30:00,191.36,191.75,191.21,191.43,20925.0,146.4641,146.7626,146.3493,146.5177,20925.0
2015-06-17 09:40:00,191.63,191.78,191.43,191.61,12637.0,146.6707,146.7856,146.5177,146.6554,12637.0
2015-06-17 09:50:00,191.62,191.68,191.03,191.25,27612.0,146.6631,146.709,146.2115,146.3799,27612.0
2015-06-17 10:00:00,191.35,191.45,190.83,190.83,8095.0,146.4564,146.533,146.0584,146.0584,8095.0
2015-06-17 10:10:00,190.87,190.87,190.47,190.5,17542.0,146.0891,146.0891,145.7829,145.8059,17542.0
2015-06-17 10:20:00,190.44,190.45,190.01,190.25,26778.0,145.7599,145.7676,145.4308,145.6145,26778.0
2015-06-17 10:30:00,190.28,190.71,190.28,190.69,12326.0,145.6375,145.9666,145.6375,145.9513,12326.0
2015-06-17 10:40:00,190.7,190.8,190.6,190.8,5655.0,145.9589,146.0355,145.8824,146.0355,5655.0
2015-06-17 10:50:00,190.83,190.83,190.39,190.46,13606.0,146.0584,146.0584,145.7217,145.7752,13606.0
2015-06-17 11:00:00,190.47,190.5,190.21,190.25,9366.0,145.7829,145.8059,145.5839,145.6145,9366.0
2015-06-17 11:10:00,190.31,190.31,190.1,190.25,12763.0,145.6604,145.6604,145.4997,145.6145,12763.0
2015-06-17 11:20:00,190.27,190.33,190.18,190.18,8212.0,145.6298,145.6757,145.5609,145.5609,8212.0
2015-06-17 11:30:00,190.21,190.42,190.12,190.38,7776.0,145.5839,145.7446,145.515,145.714,7776.0
2015-06-17 11:40:00,190.39,190.39,190.21,190.34,2842.0,145.7217,145.7217,145.5839,145.6834,2842.0
2015-06-17 11:50:00,190.33,190.52,190.33,190.46,2904.0,145.6757,145.8212,145.6757,145.7752,2904.0
2015-06-17 12:00:00,190.44,190.44,190.11,190.26,6680.0,145.7599,145.7599,145.5074,145.6222,6680.0
2015-06-17 12:10:00,190.25,190.25,189.99,190.0,7954.0,145.6145,145.6145,145.4155,145.4232,7954.0
2015-06-17 12:20:00,189.99,190.13,189.98,190.07,9775.0,145.4155,145.5227,145.4079,145.4767,9775.0
2015-06-17 12:30:00,190.05,190.12,189.97,190.01,4672.0,145.4614,145.515,145.4002,145.4308,4672.0
2015-06-17 12:40:00,190.07,190.07,189.81,190.0,9135.0,145.4767,145.4767,145.2777,145.4232,9135.0
2015-06-17 12:50:00,189.91,189.94,189.74,189.81,8425.0,145.3543,145.3772,145.2242,145.2777,8425.0
2015-06-17 13:00:00,189.84,189.85,189.72,189.76,11704.0,145.3007,145.3084,145.2089,145.2395,11704.0
2015-06-17 13:10:00,189.77,189.88,189.75,189.86,12608.0,145.2471,145.3313,145.2318,145.316,12608.0
2015-06-17 13:20:00,189.89,190.04,189.85,190.01,5976.0,145.339,145.4538,145.3084,145.4308,5976.0
2015-06-17 13:30:00,190.0,190.07,189.94,190.03,12018.0,145.4232,145.4767,145.3772,145.4461,12018.0
2015-06-17 13:40:00,190.05,190.1,189.97,190.0,3415.0,145.4614,145.4997,145.4002,145.4232,3415.0
2015-06-17 13:50:00,189.96,190.37,189.95,190.22,6561.0,145.3926,145.7064,145.3849,145.5916,6561.0
2015-06-17 14:00:00,190.01,190.95,189.79,190.68,25612.0,145.4308,146.1503,145.2624,145.9436,25612.0
2015-06-17 14:10:00,190.68,190.94,190.6,190.6,9937.0,145.9436,146.1426,145.8824,145.8824,9937.0
2015-06-17 14:20:00,190.66,190.66,190.25,190.25,14230.0,145.9283,145.9283,145.6145,145.6145,14230.0
2015-06-17 14:30:00,190.19,190.61,190.12,190.59,38175.0,145.5686,145.8901,145.515,145.8747,38175.0
2015-06-17 14:40:00,190.62,191.16,190.6,190.94,56951.0,145.8977,146.311,145.8824,146.1426,56951.0
2015-06-17 14:50:00,190.95,191.13,190.82,190.88,31703.0,146.1503,146.2881,146.0508,146.0967,31703.0
2015-06-17 15:00:00,190.89,190.98,190.73,190.76,19315.0,146.1044,146.1732,145.9819,146.0049,19315.0
2015-06-17 15:10:00,190.77,191.31,190.73,191.24,13128.0,146.0125,146.4258,145.9819,146.3722,13128.0
2015-06-17 15:20:00,191.21,191.39,191.19,191.32,7925.0,146.3493,146.4871,146.334,146.4335,7925.0
2015-06-17 15:30:00,191.3,191.43,191.18,191.33,16733.0,146.4182,146.5177,146.3263,146.4411,16733.0
2015-06-17 15:40:00,191.31,191.33,191.05,191.17,24478.0,146.4258,146.4411,146.2268,146.3187,24478.0
2015-06-17 15:50:00,191.18,191.26,190.94,191.02,45859.0,146.3263,146.3876,146.1426,146.2039,45859.0
2015-06-18 09:30:00,191.5,192.79,191.38,192.43,31478.0,146.5712,147.5586,146.4794,147.2831,31478.0
2015-06-18 09:40:00,192.45,193.42,192.42,193.21,21146.0,147.2984,148.0408,147.2754,147.8801,21146.0
2015-06-18 09:50:00,193.17,193.24,192.63,192.76,12868.0,147.8494,147.903,147.4361,147.5356,12868.0
2015-06-18 10:00:00,193.05,193.24,192.67,193.0,17393.0,147.7576,147.903,147.4667,147.7193,17393.0
2015-06-18 10:10:00,193.02,193.09,192.8,192.86,17880.0,147.7346,147.7882,147.5662,147.6122,17880.0
2015-06-18 10:20:00,192.9,193.34,192.83,193.27,15883.0,147.6428,147.9796,147.5892,147.926,15883.0
2015-06-18 10:30:00,193.27,193.53,193.2,193.53,18230.0,147.926,148.125,147.8724,148.125,18230.0
2015-06-18 10:40:00,193.53,193.99,193.51,193.89,17537.0,148.125,148.4771,148.1097,148.4005,17537.0
2015-06-18 10:50:00,193.8,193.83,193.52,193.71,20016.0,148.3316,148.3546,148.1173,148.2627,20016.0
2015-06-18 11:00:00,193.73,194.15,193.73,194.1,24295.0,148.2781,148.5995,148.2781,148.5612,24295.0
2015-06-18 11:10:00,194.12,194.14,193.91,193.99,14377.0,148.5766,148.5919,148.4158,148.4771,14377.0
2015-06-18 11:20:00,193.94,194.09,193.89,194.0,18268.0,148.4388,148.5536,148.4005,148.4847,18268.0
2015-06-18 11:30:00,193.98,194.2,193.98,194.17,20033.0,148.4694,148.6378,148.4694,148.6148,20033.0
2015-06-18 11:40:00,194.13,194.22,194.03,194.07,14988.0,148.5842,148.6531,148.5077,148.5383,14988.0
2015-06-18 11:50:00,194.06,194.08,193.9,193.94,12360.0,148.5306,148.5459,148.4082,148.4388,12360.0
2015-06-18 12:00:00,193.97,193.98,193.74,193.79,14994.0,148.4617,148.4694,148.2857,148.324,14994.0
2015-06-18 12:10:00,193.81,193.93,193.75,193.84,11278.0,148.3393,148.4311,148.2934,148.3622,11278.0
2015-06-18 12:20:00,193.82,194.14,193.74,193.99,16345.0,148.3469,148.5919,148.2857,148.4771,16345.0
2015-06-18 12:30:00,193.92,194.49,193.92,194.09,24269.0,148.4235,148.8597,148.4235,148.5536,24269.0
2015-06-18 12:40:00,194.14,194.24,194.06,194.14,6539.0,148.5919,148.6684,148.5306,148.5919,6539.0
2015-06-18 12:50:00,194.15,194.19,193.94,193.94,6748.0,148.5995,148.6301,148.4388,148.4388,6748.0
2015-06-18 13:00:00,193.93,194.11,193.74,193.74,12459.0,148.4311,148.5689,148.2857,148.2857,12459.0
2015-06-18 13:10:00,193.74,193.93,193.74,193.77,5703.0,148.2857,148.4311,148.2857,148.3087,5703.0
2015-06-18 13:20:00,193.78,193.78,193.5,193.68,9648.0,148.3163,148.3163,148.102,148.2398,9648.0
2015-06-18 13:30:00,193.72,193.73,193.56,193.6,9975.0,148.2704,148.2781,148.1479,148.1786,9975.0
2015-06-18 13:40:00,193.63,193.71,193.6,193.7,7930.0,148.2015,148.2627,148.1786,148.2551,7930.0
2015-06-18 13:50:00,193.64,193.67,193.43,193.54,7660.0,148.2092,148.2321,148.0484,148.1326,7660.0
2015-06-18 14:00:00,193.46,193.61,193.42,193.43,30760.0,148.0714,148.1862,148.0408,148.0484,30760.0
2015-06-18 14:10:00,193.44,193.44,193.25,193.34,12567.0,148.0561,148.0561,147.9107,147.9796,12567.0
2015-06-18 14:20:00,193.36,193.37,193.13,193.13,21533.0,147.9949,148.0025,147.8188,147.8188,21533.0
2015-06-18 14:30:00,193.14,193.35,193.12,193.3,20097.0,147.8265,147.9872,147.8112,147.9489,20097.0
2015-06-18 14:40:00,193.29,193.32,193.19,193.3,17881.0,147.9413,147.9642,147.8647,147.9489,17881.0
2015-06-18 14:50:00,193.29,193.34,193.2,193.3,25331.0,147.9413,147.9796,147.8724,147.9489,25331.0
2015-06-18 15:00:00,193.3,193.33,193.19,193.23,23109.0,147.9489,147.9719,147.8647,147.8954,23109.0
2015-06-18 15:10:00,193.24,193.31,193.19,193.27,17455.0,147.903,147.9566,147.8647,147.926,17455.0
2015-06-18 15:20:00,193.25,193.48,193.25,193.48,50477.0,147.9107,148.0867,147.9107,148.0867,50477.0
2015-06-18 15:30:00,193.5,193.59,193.24,193.24,30052.0,148.102,148.1709,147.903,147.903,30052.0
2015-06-18 15:40:00,193.25,193.44,192.95,193.02,62446.0,147.9107,148.0561,147.6811,147.7346,62446.0
2015-06-18 15:50:00,193.0,193.03,192.73,192.73,100319.0,147.7193,147.7423,147.5127,147.5127,100319.0
2015-06-19 09:30:00,192.69,192.69,191.59,191.67,282454.0,147.4821,147.4821,146.6401,146.7014,282454.0
2015-06-19 09:40:00,191.57,192.15,191.57,191.8,22141.0,146.6248,147.0687,146.6248,146.8009,22141.0
2015-06-19 09:50:00,191.75,192.01,191.72,191.91,14180.0,146.7626,146.9616,146.7396,146.8851,14180.0
2015-06-19 10:00:00,191.99,192.04,191.83,192.01,24981.0,146.9463,146.9846,146.8238,146.9616,24981.0
2015-06-19 10:10:00,191.96,192.0,191.79,192.0,16047.0,146.9233,146.9539,146.7932,146.9539,16047.0
2015-06-19 10:20:00,191.97,192.24,191.96,192.15,43473.0,146.931,147.1376,146.9233,147.0687,43473.0
2015-06-19 10:30:00,192.19,192.24,191.82,191.82,20002.0,147.0994,147.1376,146.8162,146.8162,20002.0
2015-06-19 10:40:00,191.82,192.21,191.78,192.19,12886.0,146.8162,147.1147,146.7856,147.0994,12886.0
2015-06-19 10:50:00,192.24,192.3,192.11,192.25,12729.0,147.1376,147.1836,147.0381,147.1453,12729.0
2015-06-19 11:00:00,192.26,192.26,191.93,192.05,9886.0,147.1529,147.1529,146.9004,146.9922,9886.0
2015-06-19 11:10:00,192.02,192.28,192.01,192.28,16024.0,146.9692,147.1682,146.9616,147.1682,16024.0
2015-06-19 11:20:00,192.29,192.32,192.04,192.06,12618.0,147.1759,147.1989,146.9846,146.9999,12618.0
2015-06-19 11:30:00,192.1,192.35,192.08,192.2,23112.0,147.0305,147.2218,147.0152,147.107,23112.0
2015-06-19 11:40:00,192.26,192.28,191.92,192.01,9400.0,147.1529,147.1682,146.8927,146.9616,9400.0
2015-06-19 11:50:00,191.99,192.08,191.92,192.08,7872.0,146.9463,147.0152,146.8927,147.0152,7872.0
2015-06-19 12:00:00,192.02,192.04,191.93,191.98,10635.0,146.9692,146.9846,146.9004,146.9386,10635.0
2015-06-19 12:10:00,191.97,192.04,191.96,192.01,8049.0,146.931,146.9846,146.9233,146.9616,8049.0
2015-06-19 12:20:00,191.99,192.1,191.96,192.0,13357.0,146.9463,147.0305,146.9233,146.9539,13357.0
2015-06-19 12:30:00,191.98,192.12,191.95,192.0,13972.0,146.9386,147.0458,146.9157,146.9539,13972.0
2015-06-19 12:40:00,191.99,192.02,191.93,191.99,8588.0,146.9463,146.9692,146.9004,146.9463,8588.0
2015-06-19 12:50:00,192.0,192.0,191.9,191.92,7465.0,146.9539,146.9539,146.8774,146.8927,7465.0
2015-06-19 13:00:00,191.95,191.95,191.8,191.88,6248.0,146.9157,146.9157,146.8009,146.8621,6248.0
2015-06-19 13:10:00,191.87,192.01,191.86,191.98,4942.0,146.8544,146.9616,146.8468,146.9386,4942.0
2015-06-19 13:20:00,191.99,192.05,191.97,192.02,4370.0,146.9463,146.9922,146.931,146.9692,4370.0
2015-06-19 13:30:00,192.03,192.05,191.98,192.02,9001.0,146.9769,146.9922,146.9386,146.9692,9001.0
2015-06-19 13:40:00,192.03,192.09,191.97,192.02,11919.0,146.9769,147.0228,146.931,146.9692,11919.0
2015-06-19 13:50:00,191.99,192.02,191.9,191.98,4941.0,146.9463,146.9692,146.8774,146.9386,4941.0
2015-06-19 14:00:00,191.97,191.97,191.81,191.83,4825.0,146.931,146.931,146.8085,146.8238,4825.0
2015-06-19 14:10:00,191.81,191.87,191.67,191.67,8759.0,146.8085,146.8544,146.7014,146.7014,8759.0
2015-06-19 14:20:00,191.66,191.66,191.3,191.41,16976.0,146.6937,146.6937,146.4182,146.5024,16976.0
2015-06-19 14:30:00,191.38,191.43,191.25,191.3,18877.0,146.4794,146.5177,146.3799,146.4182,18877.0
2015-06-19 14:40:00,191.27,191.27,191.16,191.19,12630.0,146.3952,146.3952,146.311,146.334,12630.0
2015-06-19 14:50:00,191.2,191.25,191.12,191.22,12095.0,146.3416,146.3799,146.2804,146.3569,12095.0
2015-06-19 15:00:00,191.22,191.22,190.99,191.12,21054.0,146.3569,146.3569,146.1809,146.2804,21054.0
2015-06-19 15:10:00,191.14,191.21,191.04,191.09,10051.0,146.2957,146.3493,146.2192,146.2574,10051.0
2015-06-19 15:20:00,191.1,191.24,191.1,191.22,10559.0,146.2651,146.3722,146.2651,146.3569,10559.0
2015-06-19 15:30:00,191.18,191.39,191.1,191.31,14663.0,146.3263,146.4871,146.2651,146.4258,14663.0
2015-06-19 15:40:00,191.34,191.73,191.26,191.64,34316.0,146.4488,146.7473,146.3876,146.6784,34316.0
2015-06-19 15:50:00,191.64,191.74,191.14,191.14,105915.0,146.6784,146.7549,146.2957,146.2957,105915.0
2015-06-22 09:30:00,191.95,192.98,191.74,192.18,25847.0,146.9157,147.704,146.7549,147.0917,25847.0
2015-06-22 09:40:00,192.14,192.72,192.12,192.7,13811.0,147.0611,147.505,147.0458,147.4897,13811.0
2015-06-22 09:50:00,192.66,192.89,192.59,192.73,12197.0,147.4591,147.6351,147.4055,147.5127,12197.0
2015-06-22 10:00:00,192.83,192.84,192.3,192.53,42225.0,147.5892,147.5969,147.1836,147.3596,42225.0
2015-06-22 10:10:00,192.51,192.55,192.32,192.55,17136.0,147.3443,147.3749,147.1989,147.3749,17136.0
2015-06-22 10:20:00,192.56,192.56,192.32,192.34,8889.0,147.3826,147.3826,147.1989,147.2142,8889.0
2015-06-22 10:30:00,192.33,192.46,192.24,192.36,11175.0,147.2065,147.306,147.1376,147.2295,11175.0
2015-06-22 10:40:00,192.39,192.62,192.35,192.48,19446.0,147.2524,147.4285,147.2218,147.3213,19446.0
2015-06-22 10:50:00,192.41,192.46,192.26,192.33,12892.0,147.2677,147.306,147.1529,147.2065,12892.0
2015-06-22 11:00:00,192.38,192.55,192.3,192.5,9078.0,147.2448,147.3749,147.1836,147.3366,9078.0
2015-06-22 11:10:00,192.43,192.65,192.43,192.65,11294.0,147.2831,147.4514,147.2831,147.4514,11294.0
2015-06-22 11:20:00,192.61,192.8,192.61,192.72,6685.0,147.4208,147.5662,147.4208,147.505,6685.0
2015-06-22 11:30:00,192.76,192.81,192.56,192.56,14711.0,147.5356,147.5739,147.3826,147.3826,14711.0
2015-06-22 11:40:00,192.53,192.53,192.4,192.4,8073.0,147.3596,147.3596,147.2601,147.2601,8073.0
2015-06-22 11:50:00,192.44,192.51,192.22,192.25,8430.0,147.2907,147.3443,147.1223,147.1453,8430.0
2015-06-22 12:00:00,192.22,192.25,192.13,192.14,6816.0,147.1223,147.1453,147.0534,147.0611,6816.0
2015-06-22 12:10:00,192.09,192.17,191.98,192.04,9767.0,147.0228,147.0841,146.9386,146.9846,9767.0
2015-06-22 12:20:00,192.07,192.07,191.69,191.76,8010.0,147.0075,147.0075,146.7167,146.7702,8010.0
2015-06-22 12:30:00,191.76,191.95,191.76,191.91,7545.0,146.7702,146.9157,146.7702,146.8851,7545.0
2015-06-22 12:40:00,191.95,191.96,191.88,191.92,4922.0,146.9157,146.9233,146.8621,146.8927,4922.0
2015-06-22 12:50:00,191.92,192.01,191.87,191.88,6963.0,146.8927,146.9616,146.8544,146.8621,6963.0
2015-06-22 13:00:00,191.88,191.95,191.83,191.87,6382.0,146.8621,146.9157,146.8238,146.8544,6382.0
2015-06-22 13:10:00,191.9,191.9,191.71,191.71,7060.0,146.8774,146.8774,146.732,146.732,7060.0
2015-06-22 13:20:00,191.71,191.83,191.66,191.75,11991.0,146.732,146.8238,146.6937,146.7626,11991.0
2015-06-22 13:30:00,191.78,191.84,191.72,191.79,7540.0,146.7856,146.8315,146.7396,146.7932,7540.0
2015-06-22 13:40:00,191.79,191.93,191.7,191.93,13225.0,146.7932,146.9004,146.7243,146.9004,13225.0
2015-06-22 13:50:00,191.95,192.02,191.94,191.99,9779.0,146.9157,146.9692,146.908,146.9463,9779.0
2015-06-22 14:00:00,192.03,192.15,191.91,192.13,5830.0,146.9769,147.0687,146.8851,147.0534,5830.0
2015-06-22 14:10:00,192.15,192.26,192.09,192.23,9954.0,147.0687,147.1529,147.0228,147.13,9954.0
2015-06-22 14:20:00,192.19,192.28,192.13,192.14,6982.0,147.0994,147.1682,147.0534,147.0611,6982.0
2015-06-22 14:30:00,192.09,192.19,191.98,192.12,6424.0,147.0228,147.0994,146.9386,147.0458,6424.0
2015-06-22 14:40:00,192.1,192.19,192.05,192.12,6186.0,147.0305,147.0994,146.9922,147.0458,6186.0
2015-06-22 14:50:00,192.11,192.33,192.11,192.25,12536.0,147.0381,147.2065,147.0381,147.1453,12536.0
2015-06-22 15:00:00,192.24,192.25,192.06,192.16,14372.0,147.1376,147.1453,146.9999,147.0764,14372.0
2015-06-22 15:10:00,192.16,192.18,192.05,192.1,12157.0,147.0764,147.0917,146.9922,147.0305,12157.0
2015-06-22 15:20:00,192.14,192.18,192.09,192.12,13840.0,147.0611,147.0917,147.0228,147.0458,13840.0
2015-06-22 15:30:00,192.15,192.18,192.02,192.06,10726.0,147.0687,147.0917,146.9692,146.9999,10726.0
2015-06-22 15:40:00,192.11,192.22,192.08,192.12,16136.0,147.0381,147.1223,147.0152,147.0458,16136.0
2015-06-22 15:50:00,192.07,192.19,191.96,192.08,47309.0,147.0075,147.0994,146.9233,147.0152,47309.0
2015-06-23 09:30:00,192.43,192.95,192.15,192.7,31720.0,147.2831,147.6811,147.0687,147.4897,31720.0
2015-06-23 09:40:00,192.66,192.66,192.16,192.41,9101.0,147.4591,147.4591,147.0764,147.2677,9101.0
2015-06-23 09:50:00,192.44,192.54,192.14,192.15,5037.0,147.2907,147.3672,147.0611,147.0687,5037.0
2015-06-23 10:00:00,192.17,192.33,192.04,192.06,9448.0,147.0841,147.2065,146.9846,146.9999,9448.0
2015-06-23 10:10:00,192.08,192.13,191.63,191.63,4608.0,147.0152,147.0534,146.6707,146.6707,4608.0
2015-06-23 10:20:00,191.52,191.69,191.4,191.4,6103.0,146.5866,146.7167,146.4947,146.4947,6103.0
2015-06-23 10:30:00,191.47,191.88,191.43,191.8,5999.0,146.5483,146.8621,146.5177,146.8009,5999.0
2015-06-23 10:40:00,191.72,191.88,191.66,191.82,7735.0,146.7396,146.8621,146.6937,146.8162,7735.0
2015-06-23 10:50:00,191.78,191.78,191.53,191.54,4426.0,146.7856,146.7856,146.5942,146.6019,4426.0
2015-06-23 11:00:00,191.49,191.53,191.34,191.39,8145.0,146.5636,146.5942,146.4488,146.4871,8145.0
2015-06-23 11:10:00,191.41,191.42,191.04,191.06,7235.0,146.5024,146.51,146.2192,146.2345,7235.0
2015-06-23 11:20:00,191.13,191.14,190.88,190.99,27819.0,146.2881,146.2957,146.0967,146.1809,27819.0
2015-06-23 11:30:00,190.98,191.47,190.97,191.38,13725.0,146.1732,146.5483,146.1656,146.4794,13725.0
2015-06-23 11:40:00,191.32,191.47,191.3,191.47,4047.0,146.4335,146.5483,146.4182,146.5483,4047.0
2015-06-23 11:50:00,191.42,191.48,191.27,191.27,4924.0,146.51,146.5559,146.3952,146.3952,4924.0
2015-06-23 12:00:00,191.27,191.29,190.95,191.02,7106.0,146.3952,146.4105,146.1503,146.2039,7106.0
2015-06-23 12:10:00,191.06,191.31,191.0,191.27,4010.0,146.2345,146.4258,146.1886,146.3952,4010.0
2015-06-23 12:20:00,191.32,191.33,191.12,191.24,2298.0,146.4335,146.4411,146.2804,146.3722,2298.0
2015-06-23 12:30:00,191.35,191.37,191.25,191.26,3522.0,146.4564,146.4717,146.3799,146.3876,3522.0
2015-06-23 12:40:00,191.24,191.41,191.23,191.29,4553.0,146.3722,146.5024,146.3646,146.4105,4553.0
2015-06-23 12:50:00,191.27,191.32,191.2,191.2,4898.0,146.3952,146.4335,146.3416,146.3416,4898.0
2015-06-23 13:00:00,191.23,191.32,191.1,191.15,6676.0,146.3646,146.4335,146.2651,146.3034,6676.0
2015-06-23 13:10:00,191.21,191.31,191.19,191.22,4897.0,146.3493,146.4258,146.334,146.3569,4897.0
2015-06-23 13:20:00,191.25,191.29,191.07,191.27,16047.0,146.3799,146.4105,146.2421,146.3952,16047.0
2015-06-23 13:30:00,191.27,191.39,191.27,191.33,13515.0,146.3952,146.4871,146.3952,146.4411,13515.0
2015-06-23 13:40:00,191.36,191.44,191.28,191.31,19293.0,146.4641,146.5253,146.4029,146.4258,19293.0
2015-06-23 13:50:00,191.28,191.34,191.21,191.34,2300.0,146.4029,146.4488,146.3493,146.4488,2300.0
2015-06-23 14:00:00,191.29,191.34,191.26,191.3,3947.0,146.4105,146.4488,146.3876,146.4182,3947.0
2015-06-23 14:10:00,191.25,191.33,191.23,191.31,2047.0,146.3799,146.4411,146.3646,146.4258,2047.0
2015-06-23 14:20:00,191.36,191.48,191.3,191.44,6878.0,146.4641,146.5559,146.4182,146.5253,6878.0
2015-06-23 14:30:00,191.48,191.78,191.39,191.68,25174.0,146.5559,146.7856,146.4871,146.709,25174.0
2015-06-23 14:40:00,191.68,191.85,191.67,191.78,6264.0,146.709,146.8391,146.7014,146.7856,6264.0
2015-06-23 14:50:00,191.76,191.85,191.72,191.79,9135.0,146.7702,146.8391,146.7396,146.7932,9135.0
2015-06-23 15:00:00,191.76,191.81,191.56,191.59,4084.0,146.7702,146.8085,146.6172,146.6401,4084.0
2015-06-23 15:10:00,191.6,191.64,191.54,191.56,4446.0,146.6478,146.6784,146.6019,146.6172,4446.0
2015-06-23 15:20:00,191.57,191.71,191.57,191.71,9349.0,146.6248,146.732,146.6248,146.732,9349.0
2015-06-23 15:30:00,191.7,191.79,191.66,191.73,9162.0,146.7243,146.7932,146.6937,146.7473,9162.0
2015-06-23 15:40:00,191.76,191.79,191.61,191.67,15720.0,146.7702,146.7932,146.6554,146.7014,15720.0
2015-06-23 15:50:00,191.68,191.78,191.61,191.68,35242.0,146.709,146.7856,146.6554,146.709,35242.0
2015-06-24 09:30:00,191.22,191.79,190.93,190.99,17433.0,146.3569,146.7932,146.135,146.1809,17433.0
2015-06-24 09:40:00,190.99,191.4,190.94,191.28,24529.0,146.1809,146.4947,146.1426,146.4029,24529.0
2015-06-24 09:50:00,191.24,191.45,191.04,191.34,8004.0,146.3722,146.533,146.2192,146.4488,8004.0
2015-06-24 10:00:00,191.29,191.3,191.0,191.15,11158.0,146.4105,146.4182,146.1886,146.3034,11158.0
2015-06-24 10:10:00,191.1,191.1,190.93,191.01,5266.0,146.2651,146.2651,146.135,146.1962,5266.0
2015-06-24 10:20:00,191.07,191.24,190.96,191.2,4450.0,146.2421,146.3722,146.1579,146.3416,4450.0
2015-06-24 10:30:00,191.24,191.37,191.24,191.34,8438.0,146.3722,146.4717,146.3722,146.4488,8438.0
2015-06-24 10:40:00,191.3,191.35,191.21,191.3,8644.0,146.4182,146.4564,146.3493,146.4182,8644.0
2015-06-24 10:50:00,191.34,191.46,191.27,191.46,12071.0,146.4488,146.5406,146.3952,146.5406,12071.0
2015-06-24 11:00:00,191.43,191.44,191.28,191.34,20208.0,146.5177,146.5253,146.4029,146.4488,20208.0
2015-06-24 11:10:00,191.33,191.33,191.04,191.25,9579.0,146.4411,146.4411,146.2192,146.3799,9579.0
2015-06-24 11:20:00,191.21,191.37,191.14,191.37,6962.0,146.3493,146.4717,146.2957,146.4717,6962.0
2015-06-24 11:30:00,191.34,191.36,191.19,191.22,8276.0,146.4488,146.4641,146.334,146.3569,8276.0
2015-06-24 11:40:00,191.25,191.47,191.17,191.34,8484.0,146.3799,146.5483,146.3187,146.4488,8484.0
2015-06-24 11:50:00,191.36,191.49,191.25,191.29,7895.0,146.4641,146.5636,146.3799,146.4105,7895.0
2015-06-24 12:00:00,191.22,191.22,190.97,191.12,5911.0,146.3569,146.3569,146.1656,146.2804,5911.0
2015-06-24 12:10:00,191.05,191.23,191.0,191.16,3495.0,146.2268,146.3646,146.1886,146.311,3495.0
2015-06-24 12:20:00,191.13,191.13,190.85,190.87,43786.0,146.2881,146.2881,146.0737,146.0891,43786.0
2015-06-24 12:30:00,190.83,190.9,190.8,190.89,5543.0,146.0584,146.112,146.0355,146.1044,5543.0
2015-06-24 12:40:00,190.86,190.86,190.62,190.62,6959.0,146.0814,146.0814,145.8977,145.8977,6959.0
2015-06-24 12:50:00,190.61,190.67,190.47,190.57,16190.0,145.8901,145.936,145.7829,145.8594,16190.0
2015-06-24 13:00:00,190.56,190.61,190.49,190.55,17333.0,145.8518,145.8901,145.7982,145.8441,17333.0
2015-06-24 13:10:00,190.57,190.57,190.38,190.4,9700.0,145.8594,145.8594,145.714,145.7293,9700.0
2015-06-24 13:20:00,190.43,190.48,190.12,190.15,18455.0,145.7523,145.7906,145.515,145.538,18455.0
2015-06-24 13:30:00,190.17,190.38,190.15,190.28,8037.0,145.5533,145.714,145.538,145.6375,8037.0
2015-06-24 13:40:00,190.29,190.31,190.15,190.27,11316.0,145.6451,145.6604,145.538,145.6298,11316.0
2015-06-24 13:50:00,190.27,190.38,190.17,190.37,6049.0,145.6298,145.714,145.5533,145.7064,6049.0
2015-06-24 14:00:00,190.36,190.47,190.34,190.41,14721.0,145.6987,145.7829,145.6834,145.737,14721.0
2015-06-24 14:10:00,190.44,190.44,190.29,190.35,12224.0,145.7599,145.7599,145.6451,145.6911,12224.0
2015-06-24 14:20:00,190.35,190.42,190.33,190.39,8113.0,145.6911,145.7446,145.6757,145.7217,8113.0
2015-06-24 14:30:00,190.38,190.61,190.33,190.59,8312.0,145.714,145.8901,145.6757,145.8747,8312.0
2015-06-24 14:40:00,190.58,190.62,190.54,190.61,5982.0,145.8671,145.8977,145.8365,145.8901,5982.0
2015-06-24 14:50:00,190.65,190.77,190.57,190.72,19048.0,145.9207,146.0125,145.8594,145.9742,19048.0
2015-06-24 15:00:00,190.71,190.74,190.38,190.42,29710.0,145.9666,145.9896,145.714,145.7446,29710.0
2015-06-24 15:10:00,190.36,190.49,190.31,190.43,10934.0,145.6987,145.7982,145.6604,145.7523,10934.0
2015-06-24 15:20:00,190.41,190.71,190.4,190.62,9604.0,145.737,145.9666,145.7293,145.8977,9604.0
2015-06-24 15:30:00,190.64,190.69,190.37,190.38,11057.0,145.913,145.9513,145.7064,145.714,11057.0
2015-06-24 15:40:00,190.39,190.48,190.31,190.38,21031.0,145.7217,145.7906,145.6604,145.714,21031.0
2015-06-24 15:50:00,190.36,190.47,190.22,190.22,89340.0,145.6987,145.7829,145.5916,145.5916,89340.0
2015-06-25 09:30:00,190.5,191.17,190.01,190.06,18922.0,145.8059,146.3187,145.4308,145.4691,18922.0
2015-06-25 09:40:00,190.05,190.43,189.68,190.3,21756.0,145.4614,145.7523,145.1782,145.6528,21756.0
2015-06-25 09:50:00,190.32,190.5,190.09,190.23,6999.0,145.6681,145.8059,145.4921,145.5992,6999.0
2015-06-25 10:00:00,190.31,190.43,190.07,190.31,5728.0,145.6604,145.7523,145.4767,145.6604,5728.0
2015-06-25 10:10:00,190.36,190.61,190.25,190.48,16115.0,145.6987,145.8901,145.6145,145.7906,16115.0
2015-06-25 10:20:00,190.49,190.58,190.43,190.51,5626.0,145.7982,145.8671,145.7523,145.8135,5626.0
2015-06-25 10:30:00,190.55,190.55,190.23,190.33,10924.0,145.8441,145.8441,145.5992,145.6757,10924.0
2015-06-25 10:40:00,190.37,190.63,190.37,190.41,11036.0,145.7064,145.9054,145.7064,145.737,11036.0
2015-06-25 10:50:00,190.44,190.52,190.32,190.45,6797.0,145.7599,145.8212,145.6681,145.7676,6797.0
2015-06-25 11:00:00,190.47,190.91,190.46,190.86,9255.0,145.7829,146.1197,145.7752,146.0814,9255.0
2015-06-25 11:10:00,190.82,190.86,190.63,190.7,10408.0,146.0508,146.0814,145.9054,145.9589,10408.0
2015-06-25 11:20:00,190.67,190.79,190.43,190.43,9988.0,145.936,146.0278,145.7523,145.7523,9988.0
2015-06-25 11:30:00,190.43,190.56,190.37,190.38,40362.0,145.7523,145.8518,145.7064,145.714,40362.0
2015-06-25 11:40:00,190.37,190.37,190.15,190.22,10193.0,145.7064,145.7064,145.538,145.5916,10193.0
2015-06-25 11:50:00,190.28,190.58,190.25,190.51,9106.0,145.6375,145.8671,145.6145,145.8135,9106.0
2015-06-25 12:00:00,190.51,190.6,190.36,190.48,6158.0,145.8135,145.8824,145.6987,145.7906,6158.0
2015-06-25 12:10:00,190.42,190.42,190.29,190.33,6483.0,145.7446,145.7446,145.6451,145.6757,6483.0
2015-06-25 12:20:00,190.34,190.37,190.21,190.23,19127.0,145.6834,145.7064,145.5839,145.5992,19127.0
2015-06-25 12:30:00,190.23,190.42,190.23,190.4,13421.0,145.5992,145.7446,145.5992,145.7293,13421.0
2015-06-25 12:40:00,190.35,190.35,190.19,190.3,7903.0,145.6911,145.6911,145.5686,145.6528,7903.0
2015-06-25 12:50:00,190.3,190.52,190.3,190.47,17671.0,145.6528,145.8212,145.6528,145.7829,17671.0
2015-06-25 13:00:00,190.46,190.63,190.43,190.57,13627.0,145.7752,145.9054,145.7523,145.8594,13627.0
2015-06-25 13:10:00,190.59,190.7,190.55,190.61,11839.0,145.8747,145.9589,145.8441,145.8901,11839.0
2015-06-25 13:20:00,190.61,190.68,190.55,190.66,12594.0,145.8901,145.9436,145.8441,145.9283,12594.0
2015-06-25 13:30:00,190.6,190.61,190.48,190.52,9139.0,145.8824,145.8901,145.7906,145.8212,9139.0
2015-06-25 13:40:00,190.53,190.65,190.52,190.61,10102.0,145.8288,145.9207,145.8212,145.8901,10102.0
2015-06-25 13:50:00,190.6,190.66,190.48,190.57,12653.0,145.8824,145.9283,145.7906,145.8594,12653.0
2015-06-25 14:00:00,190.58,190.59,190.3,190.42,26715.0,145.8671,145.8747,145.6528,145.7446,26715.0
2015-06-25 14:10:00,190.39,190.39,190.13,190.2,11539.0,145.7217,145.7217,145.5227,145.5762,11539.0
2015-06-25 14:20:00,190.19,190.19,189.92,189.93,18022.0,145.5686,145.5686,145.3619,145.3696,18022.0
2015-06-25 14:30:00,189.91,190.11,189.91,190.11,15466.0,145.3543,145.5074,145.3543,145.5074,15466.0
2015-06-25 14:40:00,190.08,190.2,190.05,190.14,12723.0,145.4844,145.5762,145.4614,145.5303,12723.0
2015-06-25 14:50:00,190.12,190.14,189.96,190.09,13143.0,145.515,145.5303,145.3926,145.4921,13143.0
2015-06-25 15:00:00,190.09,190.49,190.09,190.45,24913.0,145.4921,145.7982,145.4921,145.7676,24913.0
2015-06-25 15:10:00,190.43,190.43,190.28,190.41,14074.0,145.7523,145.7523,145.6375,145.737,14074.0
2015-06-25 15:20:00,190.42,190.51,190.39,190.43,21462.0,145.7446,145.8135,145.7217,145.7523,21462.0
2015-06-25 15:30:00,190.44,190.5,190.2,190.26,26266.0,145.7599,145.8059,145.5762,145.6222,26266.0
2015-06-25 15:40:00,190.26,190.26,189.97,190.02,27818.0,145.6222,145.6222,145.4002,145.4385,27818.0
2015-06-25 15:50:00,190.0,190.04,189.83,189.99,71615.0,145.4232,145.4538,145.2931,145.4155,71615.0
2015-06-26 09:30:00,190.53,190.56,189.18,189.4,26034.0,145.8288,145.8518,144.7956,144.9639,26034.0
2015-06-26 09:40:00,189.51,190.08,189.51,189.89,42691.0,145.0481,145.4844,145.0481,145.339,42691.0
2015-06-26 09:50:00,189.9,190.15,189.78,189.99,9470.0,145.3466,145.538,145.2548,145.4155,9470.0
2015-06-26 10:00:00,190.19,190.19,189.68,189.78,4446.0,145.5686,145.5686,145.1782,145.2548,4446.0
2015-06-26 10:10:00,189.81,189.81,189.51,189.55,11360.0,145.2777,145.2777,145.0481,145.0787,11360.0
2015-06-26 10:20:00,189.55,189.72,189.2,189.72,10745.0,145.0787,145.2089,144.8109,145.2089,10745.0
2015-06-26 10:30:00,189.77,189.95,189.5,189.95,10885.0,145.2471,145.3849,145.0405,145.3849,10885.0
2015-06-26 10:40:00,189.9,189.96,189.53,189.53,16802.0,145.3466,145.3926,145.0634,145.0634,16802.0
2015-06-26 10:50:00,189.55,189.72,189.32,189.32,13751.0,145.0787,145.2089,144.9027,144.9027,13751.0
2015-06-26 11:00:00,189.26,189.65,189.23,189.65,5435.0,144.8568,145.1553,144.8338,145.1553,5435.0
2015-06-26 11:10:00,189.73,189.9,189.69,189.7,57828.0,145.2165,145.3466,145.1859,145.1936,57828.0
2015-06-26 11:20:00,189.68,189.71,189.51,189.58,6457.0,145.1782,145.2012,145.0481,145.1017,6457.0
2015-06-26 11:30:00,189.62,189.67,189.34,189.43,16579.0,145.1323,145.1706,144.918,144.9869,16579.0
2015-06-26 11:40:00,189.38,189.67,189.37,189.65,3935.0,144.9486,145.1706,144.941,145.1553,3935.0
2015-06-26 11:50:00,189.61,189.61,189.3,189.3,14996.0,145.1247,145.1247,144.8874,144.8874,14996.0
2015-06-26 12:00:00,189.31,189.61,189.27,189.57,6911.0,144.8951,145.1247,144.8644,145.0941,6911.0
2015-06-26 12:10:00,189.57,189.66,189.47,189.65,14083.0,145.0941,145.1629,145.0175,145.1553,14083.0
2015-06-26 12:20:00,189.58,189.61,189.45,189.61,3771.0,145.1017,145.1247,145.0022,145.1247,3771.0
2015-06-26 12:30:00,189.59,189.59,189.22,189.23,5224.0,145.1094,145.1094,144.8262,144.8338,5224.0
2015-06-26 12:40:00,189.16,189.4,189.16,189.29,8862.0,144.7802,144.9639,144.7802,144.8797,8862.0
2015-06-26 12:50:00,189.27,189.4,189.11,189.2,21051.0,144.8644,144.9639,144.742,144.8109,21051.0
2015-06-26 13:00:00,189.17,189.3,189.05,189.2,5289.0,144.7879,144.8874,144.6961,144.8109,5289.0
2015-06-26 13:10:00,189.19,189.19,189.02,189.07,5084.0,144.8032,144.8032,144.6731,144.7114,5084.0
2015-06-26 13:20:00,189.05,189.22,188.97,189.22,8542.0,144.6961,144.8262,144.6348,144.8262,8542.0
2015-06-26 13:30:00,189.25,189.25,189.03,189.15,6910.0,144.8491,144.8491,144.6807,144.7726,6910.0
2015-06-26 13:40:00,189.11,189.59,189.11,189.3,24185.0,144.742,145.1094,144.742,144.8874,24185.0
2015-06-26 13:50:00,189.3,189.32,189.11,189.15,7779.0,144.8874,144.9027,144.742,144.7726,7779.0
2015-06-26 14:00:00,189.16,189.16,188.97,188.98,6618.0,144.7802,144.7802,144.6348,144.6425,6618.0
2015-06-26 14:10:00,188.98,189.03,188.81,188.87,9282.0,144.6425,144.6807,144.5124,144.5583,9282.0
2015-06-26 14:20:00,188.89,189.0,188.84,188.96,10860.0,144.5736,144.6578,144.5353,144.6272,10860.0
2015-06-26 14:30:00,188.94,188.95,188.76,188.9,14928.0,144.6119,144.6195,144.4741,144.5812,14928.0
2015-06-26 14:40:00,188.87,188.91,188.59,188.72,19221.0,144.5583,144.5889,144.344,144.4435,19221.0
2015-06-26 14:50:00,188.73,188.74,188.53,188.53,19899.0,144.4511,144.4588,144.2981,144.2981,19899.0
2015-06-26 15:00:00,188.51,188.9,188.51,188.78,22692.0,144.2827,144.5812,144.2827,144.4894,22692.0
2015-06-26 15:10:00,188.85,188.98,188.74,188.96,26376.0,144.543,144.6425,144.4588,144.6272,26376.0
2015-06-26 15:20:00,188.99,189.03,188.81,188.92,22926.0,144.6501,144.6807,144.5124,144.5966,22926.0
2015-06-26 15:30:00,188.9,188.93,188.61,188.64,42204.0,144.5812,144.6042,144.3593,144.3822,42204.0
2015-06-26 15:40:00,188.65,188.73,188.58,188.62,46641.0,144.3899,144.4511,144.3363,144.3669,46641.0
2015-06-26 15:50:00,188.63,188.8,188.6,188.64,130664.0,144.3746,144.5047,144.3516,144.3822,130664.0
2015-06-29 09:30:00,187.59,187.82,187.0,187.57,48011.0,143.5786,143.7546,143.127,143.5633,48011.0
2015-06-29 09:40:00,187.57,188.04,187.33,188.04,37542.0,143.5633,143.923,143.3796,143.923,37542.0
2015-06-29 09:50:00,188.03,188.35,188.0,188.29,18832.0,143.9154,144.1603,143.8924,144.1144,18832.0
2015-06-29 10:00:00,188.3,188.49,188.22,188.29,34335.0,144.122,144.2674,144.0608,144.1144,34335.0
2015-06-29 10:10:00,188.27,188.52,188.22,188.33,29004.0,144.0991,144.2904,144.0608,144.145,29004.0
2015-06-29 10:20:00,188.33,188.41,188.05,188.08,22389.0,144.145,144.2062,143.9307,143.9536,22389.0
2015-06-29 10:30:00,188.07,188.11,187.87,187.97,10922.0,143.946,143.9766,143.7929,143.8694,10922.0
2015-06-29 10:40:00,187.97,188.16,187.79,188.13,18235.0,143.8694,144.0149,143.7317,143.9919,18235.0
2015-06-29 10:50:00,188.13,188.16,187.59,187.61,17101.0,143.9919,144.0149,143.5786,143.5939,17101.0
2015-06-29 11:00:00,187.64,187.67,187.23,187.23,8654.0,143.6169,143.6398,143.3031,143.3031,8654.0
2015-06-29 11:10:00,187.22,187.34,187.12,187.13,14696.0,143.2954,143.3872,143.2189,143.2265,14696.0
2015-06-29 11:20:00,187.1,187.36,187.1,187.36,8881.0,143.2036,143.4026,143.2036,143.4026,8881.0
2015-06-29 11:30:00,187.38,187.5,187.36,187.47,20610.0,143.4179,143.5097,143.4026,143.4867,20610.0
2015-06-29 11:40:00,187.48,187.53,187.26,187.36,25690.0,143.4944,143.5327,143.326,143.4026,25690.0
2015-06-29 11:50:00,187.33,187.45,187.25,187.44,13988.0,143.3796,143.4714,143.3184,143.4638,13988.0
2015-06-29 12:00:00,187.42,187.44,187.21,187.4,7183.0,143.4485,143.4638,143.2877,143.4332,7183.0
2015-06-29 12:10:00,187.38,187.38,187.05,187.05,9670.0,143.4179,143.4179,143.1653,143.1653,9670.0
2015-06-29 12:20:00,187.08,187.14,187.02,187.08,13345.0,143.1882,143.2342,143.1423,143.1882,13345.0
2015-06-29 12:30:00,187.05,187.22,187.02,187.09,12755.0,143.1653,143.2954,143.1423,143.1959,12755.0
2015-06-29 12:40:00,187.11,187.12,187.01,187.09,6260.0,143.2112,143.2189,143.1347,143.1959,6260.0
2015-06-29 12:50:00,187.14,187.19,186.96,187.04,13029.0,143.2342,143.2724,143.0964,143.1576,13029.0
2015-06-29 13:00:00,187.03,187.03,186.71,186.81,17255.0,143.15,143.15,142.9051,142.9816,17255.0
2015-06-29 13:10:00,186.8,186.92,186.68,186.91,7855.0,142.9739,143.0658,142.8821,143.0581,7855.0
2015-06-29 13:20:00,186.93,187.06,186.9,186.9,11950.0,143.0734,143.1729,143.0505,143.0505,11950.0
2015-06-29 13:30:00,186.92,187.06,186.9,186.97,10678.0,143.0658,143.1729,143.0505,143.1041,10678.0
2015-06-29 13:40:00,187.0,187.01,186.84,186.99,14472.0,143.127,143.1347,143.0046,143.1194,14472.0
2015-06-29 13:50:00,186.99,187.02,186.77,186.91,18728.0,143.1194,143.1423,142.951,143.0581,18728.0
2015-06-29 14:00:00,186.91,186.91,186.7,186.7,7171.0,143.0581,143.0581,142.8974,142.8974,7171.0
2015-06-29 14:10:00,186.7,186.75,186.41,186.56,11874.0,142.8974,142.9357,142.6754,142.7902,11874.0
2015-06-29 14:20:00,186.59,186.59,186.24,186.32,11340.0,142.8132,142.8132,142.5453,142.6066,11340.0
2015-06-29 14:30:00,186.32,186.47,186.12,186.45,17489.0,142.6066,142.7214,142.4535,142.7061,17489.0
2015-06-29 14:40:00,186.42,186.69,186.3,186.5,13123.0,142.6831,142.8897,142.5912,142.7443,13123.0
2015-06-29 14:50:00,186.47,186.56,186.29,186.29,17568.0,142.7214,142.7902,142.5836,142.5836,17568.0
2015-06-29 15:00:00,186.3,186.42,186.21,186.21,20453.0,142.5912,142.6831,142.5224,142.5224,20453.0
2015-06-29 15:10:00,186.24,186.37,186.08,186.29,26029.0,142.5453,142.6448,142.4229,142.5836,26029.0
2015-06-29 15:20:00,186.34,186.48,186.14,186.14,19302.0,142.6219,142.729,142.4688,142.4688,19302.0
2015-06-29 15:30:00,186.1,186.23,185.91,185.91,35639.0,142.4382,142.5377,142.2927,142.2927,35639.0
2015-06-29 15:40:00,185.87,185.97,185.64,185.95,49766.0,142.2621,142.3387,142.0861,142.3234,49766.0
2015-06-29 15:50:00,185.92,186.07,185.41,185.55,103966.0,142.3004,142.4152,141.91,142.0172,103966.0
2015-06-30 09:30:00,187.17,187.79,186.71,187.44,42958.0,143.2571,143.7317,142.9051,143.4638,42958.0
2015-06-30 09:40:00,187.45,187.45,186.8,186.95,36202.0,143.4714,143.4714,142.9739,143.0887,36202.0
2015-06-30 09:50:00,186.86,187.25,186.25,186.25,16325.0,143.0199,143.3184,142.553,142.553,16325.0
2015-06-30 10:00:00,186.25,186.89,186.25,186.8,13967.0,142.553,143.0428,142.553,142.9739,13967.0
2015-06-30 10:10:00,186.8,186.9,186.42,186.5,11223.0,142.9739,143.0505,142.6831,142.7443,11223.0
2015-06-30 10:20:00,186.41,186.83,186.22,186.79,8852.0,142.6754,142.9969,142.53,142.9663,8852.0
2015-06-30 10:30:00,186.81,186.88,186.5,186.68,18828.0,142.9816,143.0352,142.7443,142.8821,18828.0
2015-06-30 10:40:00,186.7,186.71,186.32,186.4,11777.0,142.8974,142.9051,142.6066,142.6678,11777.0
2015-06-30 10:50:00,186.32,186.75,186.14,186.56,14202.0,142.6066,142.9357,142.4688,142.7902,14202.0
2015-06-30 11:00:00,186.56,186.68,186.31,186.36,17082.0,142.7902,142.8821,142.5989,142.6372,17082.0
2015-06-30 11:10:00,186.49,186.7,186.2,186.61,10438.0,142.7367,142.8974,142.5147,142.8285,10438.0
2015-06-30 11:20:00,186.61,186.74,186.13,186.13,19997.0,142.8285,142.928,142.4611,142.4611,19997.0
2015-06-30 11:30:00,186.15,186.23,185.94,186.18,9768.0,142.4764,142.5377,142.3157,142.4994,9768.0
2015-06-30 11:40:00,186.25,186.39,186.06,186.39,15843.0,142.553,142.6601,142.4076,142.6601,15843.0
2015-06-30 11:50:00,186.41,186.41,186.03,186.03,10682.0,142.6754,142.6754,142.3846,142.3846,10682.0
2015-06-30 12:00:00,186.06,186.1,185.96,186.09,17970.0,142.4076,142.4382,142.331,142.4305,17970.0
2015-06-30 12:10:00,186.07,186.09,185.68,185.81,12792.0,142.4152,142.4305,142.1167,142.2162,12792.0
2015-06-30 12:20:00,185.81,185.82,185.5,185.55,25087.0,142.2162,142.2239,141.9789,142.0172,25087.0
2015-06-30 12:30:00,185.58,185.65,185.33,185.63,15135.0,142.0402,142.0937,141.8488,142.0784,15135.0
2015-06-30 12:40:00,185.6,185.71,185.54,185.71,18769.0,142.0555,142.1397,142.0095,142.1397,18769.0
2015-06-30 12:50:00,185.72,185.89,185.69,185.88,10681.0,142.1473,142.2774,142.1244,142.2698,10681.0
2015-06-30 13:00:00,185.89,185.96,185.75,185.92,12450.0,142.2774,142.331,142.1703,142.3004,12450.0
2015-06-30 13:10:00,185.9,185.9,185.75,185.75,3250.0,142.2851,142.2851,142.1703,142.1703,3250.0
2015-06-30 13:20:00,185.85,186.16,185.74,186.12,8261.0,142.2468,142.4841,142.1626,142.4535,8261.0
2015-06-30 13:30:00,186.13,186.54,186.09,186.49,71179.0,142.4611,142.7749,142.4305,142.7367,71179.0
2015-06-30 13:40:00,186.46,186.65,186.44,186.57,4755.0,142.7137,142.8591,142.6984,142.7979,4755.0
2015-06-30 13:50:00,186.62,186.77,186.58,186.61,13835.0,142.8362,142.951,142.8056,142.8285,13835.0
2015-06-30 14:00:00,186.7,187.18,186.55,186.99,15524.0,142.8974,143.2648,142.7826,143.1194,15524.0
2015-06-30 14:10:00,186.95,187.16,186.87,186.94,22627.0,143.0887,143.2495,143.0275,143.0811,22627.0
2015-06-30 14:20:00,186.99,187.11,186.76,186.85,11318.0,143.1194,143.2112,142.9433,143.0122,11318.0
2015-06-30 14:30:00,186.82,186.92,186.71,186.84,7343.0,142.9892,143.0658,142.9051,143.0046,7343.0
2015-06-30 14:40:00,186.76,186.77,186.36,186.56,17511.0,142.9433,142.951,142.6372,142.7902,17511.0
2015-06-30 14:50:00,186.55,186.55,186.12,186.12,9203.0,142.7826,142.7826,142.4535,142.4535,9203.0
2015-06-30 15:00:00,186.16,186.29,186.02,186.11,34366.0,142.4841,142.5836,142.3769,142.4458,34366.0
2015-06-30 15:10:00,186.14,186.14,185.68,185.76,35568.0,142.4688,142.4688,142.1167,142.1779,35568.0
2015-06-30 15:20:00,185.76,185.85,185.65,185.78,18499.0,142.1779,142.2468,142.0937,142.1932,18499.0
2015-06-30 15:30:00,185.78,186.0,185.78,185.82,11814.0,142.1932,142.3616,142.1932,142.2239,11814.0
2015-06-30 15:40:00,185.81,186.29,185.54,186.29,37963.0,142.2162,142.5836,142.0095,142.5836,37963.0
2015-06-30 15:50:00,186.26,186.4,185.86,185.86,116291.0,142.5606,142.6678,142.2545,142.2545,116291.0
2015-07-01 09:30:00,186.01,187.59,186.01,187.59,114757.0,142.3693,143.5786,142.3693,143.5786,114757.0
2015-07-01 09:40:00,187.59,187.71,187.27,187.71,18568.0,143.5786,143.6704,143.3337,143.6704,18568.0
2015-07-01 09:50:00,187.68,188.08,187.68,187.9,23866.0,143.6475,143.9536,143.6475,143.8159,23866.0
2015-07-01 10:00:00,187.94,188.19,187.8,188.07,18727.0,143.8465,144.0378,143.7393,143.946,18727.0
2015-07-01 10:10:00,188.06,188.06,187.75,187.98,20930.0,143.9383,143.9383,143.7011,143.8771,20930.0
2015-07-01 10:20:00,187.93,188.28,187.93,188.27,21486.0,143.8388,144.1067,143.8388,144.0991,21486.0
2015-07-01 10:30:00,188.21,188.28,187.79,187.86,26670.0,144.0531,144.1067,143.7317,143.7852,26670.0
2015-07-01 10:40:00,187.81,188.24,187.8,187.83,13262.0,143.747,144.0761,143.7393,143.7623,13262.0
2015-07-01 10:50:00,187.64,187.97,187.57,187.82,13255.0,143.6169,143.8694,143.5633,143.7546,13255.0
2015-07-01 11:00:00,187.85,188.13,187.77,187.96,17462.0,143.7776,143.9919,143.7164,143.8618,17462.0
2015-07-01 11:10:00,187.99,188.07,187.84,187.95,15890.0,143.8847,143.946,143.7699,143.8541,15890.0
2015-07-01 11:20:00,187.94,188.18,187.82,188.07,12566.0,143.8465,144.0302,143.7546,143.946,12566.0
2015-07-01 11:30:00,188.11,188.13,187.77,187.81,8356.0,143.9766,143.9919,143.7164,143.747,8356.0
2015-07-01 11:40:00,187.79,187.94,187.76,187.92,9625.0,143.7317,143.8465,143.7087,143.8312,9625.0
2015-07-01 11:50:00,187.9,187.95,187.78,187.79,8783.0,143.8159,143.8541,143.724,143.7317,8783.0
2015-07-01 12:00:00,187.74,188.03,187.74,187.93,7017.0,143.6934,143.9154,143.6934,143.8388,7017.0
2015-07-01 12:10:00,187.95,188.05,187.89,187.97,7081.0,143.8541,143.9307,143.8082,143.8694,7081.0
2015-07-01 12:20:00,187.97,188.07,187.82,188.01,18053.0,143.8694,143.946,143.7546,143.9001,18053.0
2015-07-01 12:30:00,187.99,188.11,187.97,188.07,6215.0,143.8847,143.9766,143.8694,143.946,6215.0
2015-07-01 12:40:00,188.07,188.07,187.76,187.78,6502.0,143.946,143.946,143.7087,143.724,6502.0
2015-07-01 12:50:00,187.73,187.78,187.5,187.55,10304.0,143.6857,143.724,143.5097,143.548,10304.0
2015-07-01 13:00:00,187.53,187.58,187.39,187.4,10837.0,143.5327,143.5709,143.4255,143.4332,10837.0
2015-07-01 13:10:00,187.47,187.62,187.38,187.57,7737.0,143.4867,143.6016,143.4179,143.5633,7737.0
2015-07-01 13:20:00,187.59,187.81,187.56,187.59,4083.0,143.5786,143.747,143.5556,143.5786,4083.0
2015-07-01 13:30:00,187.61,187.8,187.59,187.71,4956.0,143.5939,143.7393,143.5786,143.6704,4956.0
2015-07-01 13:40:00,187.76,187.95,187.71,187.9,7455.0,143.7087,143.8541,143.6704,143.8159,7455.0
2015-07-01 13:50:00,187.93,187.93,187.66,187.66,6552.0,143.8388,143.8388,143.6322,143.6322,6552.0
2015-07-01 14:00:00,187.67,187.69,187.32,187.38,9908.0,143.6398,143.6551,143.3719,143.4179,9908.0
2015-07-01 14:10:00,187.34,187.5,187.32,187.45,5936.0,143.3872,143.5097,143.3719,143.4714,5936.0
2015-07-01 14:20:00,187.48,187.52,187.35,187.46,6599.0,143.4944,143.525,143.3949,143.4791,6599.0
2015-07-01 14:30:00,187.51,187.51,187.38,187.45,6244.0,143.5174,143.5174,143.4179,143.4714,6244.0
2015-07-01 14:40:00,187.43,187.8,187.4,187.78,8545.0,143.4561,143.7393,143.4332,143.724,8545.0
2015-07-01 14:50:00,187.79,187.79,187.62,187.7,7506.0,143.7317,143.7317,143.6016,143.6628,7506.0
2015-07-01 15:00:00,187.69,187.8,187.62,187.65,9900.0,143.6551,143.7393,143.6016,143.6245,9900.0
2015-07-01 15:10:00,187.64,187.9,187.64,187.85,11057.0,143.6169,143.8159,143.6169,143.7776,11057.0
2015-07-01 15:20:00,187.84,188.0,187.75,187.96,16743.0,143.7699,143.8924,143.7011,143.8618,16743.0
2015-07-01 15:30:00,188.0,188.07,187.86,188.07,30106.0,143.8924,143.946,143.7852,143.946,30106.0
2015-07-01 15:40:00,188.07,188.16,187.88,188.06,38977.0,143.946,144.0149,143.8006,143.9383,38977.0
2015-07-01 15:50:00,188.06,188.29,188.01,188.23,54790.0,143.9383,144.1144,143.9001,144.0684,54790.0
2015-07-02 09:30:00,188.71,188.79,188.02,188.41,24726.0,144.4358,144.4971,143.9077,144.2062,24726.0
2015-07-02 09:40:00,188.25,188.63,187.96,188.41,22129.0,144.0837,144.3746,143.8618,144.2062,22129.0
2015-07-02 09:50:00,188.29,188.4,188.11,188.33,19955.0,144.1144,144.1986,143.9766,144.145,19955.0
2015-07-02 10:00:00,188.26,188.32,187.88,187.89,17015.0,144.0914,144.1373,143.8006,143.8082,17015.0
2015-07-02 10:10:00,187.83,188.46,187.83,188.37,27851.0,143.7623,144.2445,143.7623,144.1756,27851.0
2015-07-02 10:20:00,188.38,188.67,188.27,188.59,17648.0,144.1832,144.4052,144.0991,144.344,17648.0
2015-07-02 10:30:00,188.59,188.7,188.38,188.43,13666.0,144.344,144.4282,144.1832,144.2215,13666.0
2015-07-02 10:40:00,188.42,188.68,188.39,188.49,10361.0,144.2139,144.4129,144.1909,144.2674,10361.0
2015-07-02 10:50:00,188.42,188.69,188.38,188.64,14863.0,144.2139,144.4205,144.1832,144.3822,14863.0
2015-07-02 11:00:00,188.64,188.7,188.45,188.53,33028.0,144.3822,144.4282,144.2368,144.2981,33028.0
2015-07-02 11:10:00,188.52,188.54,188.11,188.26,38966.0,144.2904,144.3057,143.9766,144.0914,38966.0
2015-07-02 11:20:00,188.21,188.22,187.72,187.72,11991.0,144.0531,144.0608,143.6781,143.6781,11991.0
2015-07-02 11:30:00,187.69,187.9,187.68,187.76,16857.0,143.6551,143.8159,143.6475,143.7087,16857.0
2015-07-02 11:40:00,187.76,187.79,187.6,187.71,7799.0,143.7087,143.7317,143.5862,143.6704,7799.0
2015-07-02 11:50:00,187.71,187.71,187.42,187.63,9741.0,143.6704,143.6704,143.4485,143.6092,9741.0
2015-07-02 12:00:00,187.61,187.67,187.32,187.37,10685.0,143.5939,143.6398,143.3719,143.4102,10685.0
2015-07-02 12:10:00,187.38,187.42,187.17,187.17,6840.0,143.4179,143.4485,143.2571,143.2571,6840.0
2015-07-02 12:20:00,187.21,187.24,187.1,187.13,6769.0,143.2877,143.3107,143.2036,143.2265,6769.0
2015-07-02 12:30:00,187.08,187.14,186.96,186.99,12175.0,143.1882,143.2342,143.0964,143.1194,12175.0
2015-07-02 12:40:00,187.0,187.01,186.81,186.97,14148.0,143.127,143.1347,142.9816,143.1041,14148.0
2015-07-02 12:50:00,186.97,186.99,186.77,186.99,12203.0,143.1041,143.1194,142.951,143.1194,12203.0
2015-07-02 13:00:00,186.98,187.03,186.82,186.93,15706.0,143.1117,143.15,142.9892,143.0734,15706.0
2015-07-02 13:10:00,187.02,187.03,186.77,186.96,12799.0,143.1423,143.15,142.951,143.0964,12799.0
2015-07-02 13:20:00,186.98,186.98,186.76,186.87,10936.0,143.1117,143.1117,142.9433,143.0275,10936.0
2015-07-02 13:30:00,186.91,187.02,186.84,186.94,11857.0,143.0581,143.1423,143.0046,143.0811,11857.0
2015-07-02 13:40:00,187.01,187.14,186.91,187.14,5433.0,143.1347,143.2342,143.0581,143.2342,5433.0
2015-07-02 13:50:00,187.17,187.17,186.91,187.01,7260.0,143.2571,143.2571,143.0581,143.1347,7260.0
2015-07-02 14:00:00,187.01,187.06,186.86,187.01,7293.0,143.1347,143.1729,143.0199,143.1347,7293.0
2015-07-02 14:10:00,186.98,186.99,186.84,186.94,9463.0,143.1117,143.1194,143.0046,143.0811,9463.0
2015-07-02 14:20:00,186.94,187.07,186.9,187.0,9321.0,143.0811,143.1806,143.0505,143.127,9321.0
2015-07-02 14:30:00,187.0,187.04,186.93,186.95,8635.0,143.127,143.1576,143.0734,143.0887,8635.0
2015-07-02 14:40:00,186.97,186.99,186.77,186.97,9094.0,143.1041,143.1194,142.951,143.1041,9094.0
2015-07-02 14:50:00,186.94,187.27,186.92,187.16,22837.0,143.0811,143.3337,143.0658,143.2495,22837.0
2015-07-02 15:00:00,187.22,187.33,187.05,187.08,11014.0,143.2954,143.3796,143.1653,143.1882,11014.0
2015-07-02 15:10:00,187.08,187.11,187.02,187.06,10665.0,143.1882,143.2112,143.1423,143.1729,10665.0
2015-07-02 15:20:00,187.06,187.47,187.06,187.45,14476.0,143.1729,143.4867,143.1729,143.4714,14476.0
2015-07-02 15:30:00,187.47,187.47,187.17,187.25,16202.0,143.4867,143.4867,143.2571,143.3184,16202.0
2015-07-02 15:40:00,187.22,187.44,187.2,187.38,18875.0,143.2954,143.4638,143.2801,143.4179,18875.0
2015-07-02 15:50:00,187.36,187.52,187.25,187.25,37336.0,143.4026,143.525,143.3184,143.3184,37336.0
2015-07-06 09:30:00,186.73,187.81,186.42,187.29,48639.0,142.9204,143.747,142.6831,143.349,48639.0
2015-07-06 09:40:00,187.5,187.54,186.98,187.27,20142.0,143.5097,143.5403,143.1117,143.3337,20142.0
2015-07-06 09:50:00,187.26,187.33,186.76,186.79,19030.0,143.326,143.3796,142.9433,142.9663,19030.0
2015-07-06 10:00:00,186.78,187.39,186.78,187.39,34552.0,142.9586,143.4255,142.9586,143.4255,34552.0
2015-07-06 10:10:00,187.31,187.73,187.26,187.49,15261.0,143.3643,143.6857,143.326,143.5021,15261.0
2015-07-06 10:20:00,187.53,187.67,187.47,187.66,11313.0,143.5327,143.6398,143.4867,143.6322,11313.0
2015-07-06 10:30:00,187.62,188.0,187.59,187.92,14285.0,143.6016,143.8924,143.5786,143.8312,14285.0
2015-07-06 10:40:00,188.0,188.48,187.94,188.1,10271.0,143.8924,144.2598,143.8465,143.9689,10271.0
2015-07-06 10:50:00,188.1,188.41,188.07,188.19,11630.0,143.9689,144.2062,143.946,144.0378,11630.0
2015-07-06 11:00:00,188.23,188.24,188.04,188.17,7287.0,144.0684,144.0761,143.923,144.0225,7287.0
2015-07-06 11:10:00,188.16,188.17,187.79,187.86,10325.0,144.0149,144.0225,143.7317,143.7852,10325.0
2015-07-06 11:20:00,187.83,187.84,187.74,187.8,6652.0,143.7623,143.7699,143.6934,143.7393,6652.0
2015-07-06 11:30:00,187.77,187.98,187.68,187.91,8565.0,143.7164,143.8771,143.6475,143.8235,8565.0
2015-07-06 11:40:00,187.92,187.98,187.81,187.92,8468.0,143.8312,143.8771,143.747,143.8312,8468.0
2015-07-06 11:50:00,187.89,187.92,187.73,187.9,6738.0,143.8082,143.8312,143.6857,143.8159,6738.0
2015-07-06 12:00:00,187.81,187.89,187.76,187.85,6100.0,143.747,143.8082,143.7087,143.7776,6100.0
2015-07-06 12:10:00,187.85,188.11,187.85,188.08,10156.0,143.7776,143.9766,143.7776,143.9536,10156.0
2015-07-06 12:20:00,188.11,188.22,188.1,188.17,6630.0,143.9766,144.0608,143.9689,144.0225,6630.0
2015-07-06 12:30:00,188.12,188.16,187.91,187.91,5571.0,143.9842,144.0149,143.8235,143.8235,5571.0
2015-07-06 12:40:00,187.89,188.07,187.89,188.05,6875.0,143.8082,143.946,143.8082,143.9307,6875.0
2015-07-06 12:50:00,188.05,188.09,187.97,188.03,7543.0,143.9307,143.9613,143.8694,143.9154,7543.0
2015-07-06 13:00:00,188.04,188.15,187.98,188.0,6332.0,143.923,144.0072,143.8771,143.8924,6332.0
2015-07-06 13:10:00,188.03,188.09,187.63,187.65,18569.0,143.9154,143.9613,143.6092,143.6245,18569.0
2015-07-06 13:20:00,187.67,187.67,187.55,187.61,6236.0,143.6398,143.6398,143.548,143.5939,6236.0
2015-07-06 13:30:00,187.59,187.59,187.37,187.46,6056.0,143.5786,143.5786,143.4102,143.4791,6056.0
2015-07-06 13:40:00,187.43,187.43,187.16,187.33,8010.0,143.4561,143.4561,143.2495,143.3796,8010.0
2015-07-06 13:50:00,187.31,187.48,187.25,187.4,5067.0,143.3643,143.4944,143.3184,143.4332,5067.0
2015-07-06 14:00:00,187.37,187.43,187.13,187.33,8638.0,143.4102,143.4561,143.2265,143.3796,8638.0
2015-07-06 14:10:00,187.33,187.5,187.28,187.34,12390.0,143.3796,143.5097,143.3413,143.3872,12390.0
2015-07-06 14:20:00,187.35,187.4,187.17,187.19,8279.0,143.3949,143.4332,143.2571,143.2724,8279.0
2015-07-06 14:30:00,187.14,187.33,187.11,187.21,12043.0,143.2342,143.3796,143.2112,143.2877,12043.0
2015-07-06 14:40:00,187.23,187.54,187.14,187.54,7491.0,143.3031,143.5403,143.2342,143.5403,7491.0
2015-07-06 14:50:00,187.5,187.5,187.28,187.28,11553.0,143.5097,143.5097,143.3413,143.3413,11553.0
2015-07-06 15:00:00,187.25,187.4,187.22,187.31,13477.0,143.3184,143.4332,143.2954,143.3643,13477.0
2015-07-06 15:10:00,187.3,187.65,187.3,187.55,13583.0,143.3566,143.6245,143.3566,143.548,13583.0
2015-07-06 15:20:00,187.54,187.76,187.54,187.6,16070.0,143.5403,143.7087,143.5403,143.5862,16070.0
2015-07-06 15:30:00,187.6,188.0,187.55,187.83,34111.0,143.5862,143.8924,143.548,143.7623,34111.0
2015-07-06 15:40:00,187.81,188.0,187.64,187.86,24838.0,143.747,143.8924,143.6169,143.7852,24838.0
2015-07-06 15:50:00,187.86,188.11,187.77,187.93,58202.0,143.7852,143.9766,143.7164,143.8388,58202.0
2015-07-07 09:30:00,188.57,188.65,187.96,188.29,23471.0,144.3287,144.3899,143.8618,144.1144,23471.0
2015-07-07 09:40:00,188.27,188.45,187.99,188.14,13269.0,144.0991,144.2368,143.8847,143.9996,13269.0
2015-07-07 09:50:00,188.13,188.29,187.77,187.9,8643.0,143.9919,144.1144,143.7164,143.8159,8643.0
2015-07-07 10:00:00,187.85,188.04,187.65,187.88,14652.0,143.7776,143.923,143.6245,143.8006,14652.0
2015-07-07 10:10:00,187.93,188.27,187.84,187.92,12227.0,143.8388,144.0991,143.7699,143.8312,12227.0
2015-07-07 10:20:00,187.87,188.01,187.65,187.83,21238.0,143.7929,143.9001,143.6245,143.7623,21238.0
2015-07-07 10:30:00,187.8,187.81,187.56,187.7,27883.0,143.7393,143.747,143.5556,143.6628,27883.0
2015-07-07 10:40:00,187.64,187.86,187.54,187.75,31479.0,143.6169,143.7852,143.5403,143.7011,31479.0
2015-07-07 10:50:00,187.79,188.19,187.77,187.92,21036.0,143.7317,144.0378,143.7164,143.8312,21036.0
2015-07-07 11:00:00,187.91,187.98,187.69,187.86,33971.0,143.8235,143.8771,143.6551,143.7852,33971.0
2015-07-07 11:10:00,187.86,188.25,187.85,187.9,31122.0,143.7852,144.0837,143.7776,143.8159,31122.0
2015-07-07 11:20:00,187.96,188.03,187.68,187.85,35051.0,143.8618,143.9154,143.6475,143.7776,35051.0
2015-07-07 11:30:00,187.8,188.19,187.72,188.11,33791.0,143.7393,144.0378,143.6781,143.9766,33791.0
2015-07-07 11:40:00,188.08,188.29,188.04,188.18,18601.0,143.9536,144.1144,143.923,144.0302,18601.0
2015-07-07 11:50:00,188.16,188.53,187.92,188.42,7851.0,144.0149,144.2981,143.8312,144.2139,7851.0
2015-07-07 12:00:00,188.39,188.52,188.26,188.35,17321.0,144.1909,144.2904,144.0914,144.1603,17321.0
2015-07-07 12:10:00,188.37,188.38,188.2,188.33,10294.0,144.1756,144.1832,144.0455,144.145,10294.0
2015-07-07 12:20:00,188.42,188.6,188.42,188.59,6299.0,144.2139,144.3516,144.2139,144.344,6299.0
2015-07-07 12:30:00,188.57,188.89,188.51,188.79,8801.0,144.3287,144.5736,144.2827,144.4971,8801.0
2015-07-07 12:40:00,188.79,189.09,188.74,188.89,14599.0,144.4971,144.7267,144.4588,144.5736,14599.0
2015-07-07 12:50:00,188.88,189.12,188.67,189.01,18834.0,144.5659,144.7496,144.4052,144.6654,18834.0
2015-07-07 13:00:00,189.08,189.08,188.56,188.7,11538.0,144.719,144.719,144.321,144.4282,11538.0
2015-07-07 13:10:00,188.72,189.19,188.71,188.84,21214.0,144.4435,144.8032,144.4358,144.5353,21214.0
2015-07-07 13:20:00,188.85,189.03,188.7,188.99,14545.0,144.543,144.6807,144.4282,144.6501,14545.0
2015-07-07 13:30:00,189.08,189.16,188.89,189.1,12409.0,144.719,144.7802,144.5736,144.7343,12409.0
2015-07-07 13:40:00,189.17,189.45,189.02,189.4,15768.0,144.7879,145.0022,144.6731,144.9639,15768.0
2015-07-07 13:50:00,189.35,189.35,189.12,189.22,12572.0,144.9257,144.9257,144.7496,144.8262,12572.0
2015-07-07 14:00:00,189.28,189.4,189.25,189.37,13722.0,144.8721,144.9639,144.8491,144.941,13722.0
2015-07-07 14:10:00,189.38,189.54,189.16,189.26,31415.0,144.9486,145.0711,144.7802,144.8568,31415.0
2015-07-07 14:20:00,189.26,189.34,189.08,189.31,19235.0,144.8568,144.918,144.719,144.8951,19235.0
2015-07-07 14:30:00,189.31,189.59,189.21,189.59,21663.0,144.8951,145.1094,144.8185,145.1094,21663.0
2015-07-07 14:40:00,189.59,190.15,189.59,189.87,58014.0,145.1094,145.538,145.1094,145.3237,58014.0
2015-07-07 14:50:00,189.83,190.09,189.71,190.05,50653.0,145.2931,145.4921,145.2012,145.4614,50653.0
2015-07-07 15:00:00,190.04,190.28,189.88,189.96,15380.0,145.4538,145.6375,145.3313,145.3926,15380.0
2015-07-07 15:10:00,189.94,190.11,189.82,190.1,12985.0,145.3772,145.5074,145.2854,145.4997,12985.0
2015-07-07 15:20:00,190.05,190.16,189.91,189.96,41042.0,145.4614,145.5456,145.3543,145.3926,41042.0
2015-07-07 15:30:00,189.99,190.09,189.82,189.91,41503.0,145.4155,145.4921,145.2854,145.3543,41503.0
2015-07-07 15:40:00,189.88,189.91,189.69,189.81,27029.0,145.3313,145.3543,145.1859,145.2777,27029.0
2015-07-07 15:50:00,189.77,190.16,189.77,190.15,71815.0,145.2471,145.5456,145.2471,145.538,71815.0
2015-07-08 09:30:00,188.51,189.4,188.29,189.4,17870.0,144.2827,144.9639,144.1144,144.9639,17870.0
2015-07-08 09:40:00,189.35,189.57,188.78,189.2,15508.0,144.9257,145.0941,144.4894,144.8109,15508.0
2015-07-08 09:50:00,189.06,189.64,188.98,189.45,21314.0,144.7037,145.1476,144.6425,145.0022,21314.0
2015-07-08 10:00:00,189.37,189.37,189.03,189.37,38443.0,144.941,144.941,144.6807,144.941,38443.0
2015-07-08 10:10:00,189.41,189.67,189.17,189.64,20149.0,144.9716,145.1706,144.7879,145.1476,20149.0
2015-07-08 10:20:00,189.72,190.22,189.61,189.88,12845.0,145.2089,145.5916,145.1247,145.3313,12845.0
2015-07-08 10:30:00,189.84,190.23,189.75,190.22,45137.0,145.3007,145.5992,145.2318,145.5916,45137.0
2015-07-08 10:40:00,190.16,191.0,190.15,190.83,24932.0,145.5456,146.1886,145.538,146.0584,24932.0
2015-07-08 10:50:00,190.9,191.33,190.68,191.03,23176.0,146.112,146.4411,145.9436,146.2115,23176.0
2015-07-08 11:00:00,190.96,191.02,190.74,190.75,29553.0,146.1579,146.2039,145.9896,145.9972,29553.0
2015-07-08 11:10:00,190.74,190.75,190.42,190.67,32259.0,145.9896,145.9972,145.7446,145.936,32259.0
2015-07-08 11:20:00,190.66,190.93,190.54,190.64,37552.0,145.9283,146.135,145.8365,145.913,37552.0
2015-07-08 11:30:00,190.61,190.74,190.51,190.66,18158.0,145.8901,145.9896,145.8135,145.9283,18158.0
2015-07-08 11:40:00,190.72,190.72,190.5,190.61,25896.0,145.9742,145.9742,145.8059,145.8901,25896.0
2015-07-08 11:50:00,190.62,190.62,190.33,190.5,20077.0,145.8977,145.8977,145.6757,145.8059,20077.0
2015-07-08 12:00:00,190.48,190.68,190.33,190.63,12600.0,145.7906,145.9436,145.6757,145.9054,12600.0
2015-07-08 12:10:00,190.59,190.62,190.43,190.54,7915.0,145.8747,145.8977,145.7523,145.8365,7915.0
2015-07-08 12:20:00,190.5,190.72,190.4,190.54,4940.0,145.8059,145.9742,145.7293,145.8365,4940.0
2015-07-08 12:30:00,190.53,190.53,190.34,190.34,17955.0,145.8288,145.8288,145.6834,145.6834,17955.0
2015-07-08 12:40:00,190.37,190.4,190.18,190.21,5131.0,145.7064,145.7293,145.5609,145.5839,5131.0
2015-07-08 12:50:00,190.23,190.72,190.2,190.65,6922.0,145.5992,145.9742,145.5762,145.9207,6922.0
2015-07-08 13:00:00,190.64,190.67,190.36,190.5,16933.0,145.913,145.936,145.6987,145.8059,16933.0
2015-07-08 13:10:00,190.47,190.88,190.47,190.75,10302.0,145.7829,146.0967,145.7829,145.9972,10302.0
2015-07-08 13:20:00,190.73,190.74,190.43,190.7,7756.0,145.9819,145.9896,145.7523,145.9589,7756.0
2015-07-08 13:30:00,190.74,190.77,190.56,190.64,10220.0,145.9896,146.0125,145.8518,145.913,10220.0
2015-07-08 13:40:00,190.7,190.82,190.59,190.72,11088.0,145.9589,146.0508,145.8747,145.9742,11088.0
2015-07-08 13:50:00,190.75,190.94,190.68,190.71,4232.0,145.9972,146.1426,145.9436,145.9666,4232.0
2015-07-08 14:00:00,190.77,190.78,190.35,190.65,24778.0,146.0125,146.0202,145.6911,145.9207,24778.0
2015-07-08 14:10:00,190.65,190.84,190.49,190.55,9050.0,145.9207,146.0661,145.7982,145.8441,9050.0
2015-07-08 14:20:00,190.48,190.66,190.46,190.5,25956.0,145.7906,145.9283,145.7752,145.8059,25956.0
2015-07-08 14:30:00,190.49,190.62,190.41,190.5,44879.0,145.7982,145.8977,145.737,145.8059,44879.0
2015-07-08 14:40:00,190.5,190.58,190.34,190.34,56858.0,145.8059,145.8671,145.6834,145.6834,56858.0
2015-07-08 14:50:00,190.34,190.68,190.07,190.41,38258.0,145.6834,145.9436,145.4767,145.737,38258.0
2015-07-08 15:00:00,190.41,190.88,190.41,190.78,26262.0,145.737,146.0967,145.737,146.0202,26262.0
2015-07-08 15:10:00,190.84,191.03,190.46,190.57,35850.0,146.0661,146.2115,145.7752,145.8594,35850.0
2015-07-08 15:20:00,190.55,190.73,190.37,190.4,42492.0,145.8441,145.9819,145.7064,145.7293,42492.0
2015-07-08 15:30:00,190.39,190.64,190.1,190.34,59690.0,145.7217,145.913,145.4997,145.6834,59690.0
2015-07-08 15:40:00,190.35,190.49,190.1,190.32,46258.0,145.6911,145.7982,145.4997,145.6681,46258.0
2015-07-08 15:50:00,190.28,190.52,190.1,190.1,99045.0,145.6375,145.8212,145.4997,145.4997,99045.0
2015-07-09 09:30:00,191.76,192.5,191.21,192.41,48130.0,146.7702,147.3366,146.3493,147.2677,48130.0
2015-07-09 09:40:00,192.36,192.54,192.1,192.24,39072.0,147.2295,147.3672,147.0305,147.1376,39072.0
2015-07-09 09:50:00,192.26,192.65,192.03,192.62,24801.0,147.1529,147.4514,146.9769,147.4285,24801.0
2015-07-09 10:00:00,192.65,192.73,192.38,192.48,23161.0,147.4514,147.5127,147.2448,147.3213,23161.0
2015-07-09 10:10:00,192.49,192.97,192.4,192.58,26074.0,147.329,147.6964,147.2601,147.3979,26074.0
2015-07-09 10:20:00,192.59,192.66,192.38,192.4,22109.0,147.4055,147.4591,147.2448,147.2601,22109.0
2015-07-09 10:30:00,192.33,192.75,192.33,192.72,21207.0,147.2065,147.528,147.2065,147.505,21207.0
2015-07-09 10:40:00,192.67,192.76,192.54,192.56,33856.0,147.4667,147.5356,147.3672,147.3826,33856.0
2015-07-09 10:50:00,192.56,192.86,192.5,192.8,21208.0,147.3826,147.6122,147.3366,147.5662,21208.0
2015-07-09 11:00:00,192.76,192.99,192.64,192.95,22662.0,147.5356,147.7117,147.4438,147.6811,22662.0
2015-07-09 11:10:00,192.94,193.05,192.86,192.88,16640.0,147.6734,147.7576,147.6122,147.6275,16640.0
2015-07-09 11:20:00,192.89,192.93,192.71,192.86,20309.0,147.6351,147.6657,147.4974,147.6122,20309.0
2015-07-09 11:30:00,192.85,192.94,192.62,192.69,14542.0,147.6045,147.6734,147.4285,147.4821,14542.0
2015-07-09 11:40:00,192.65,192.9,192.57,192.86,23027.0,147.4514,147.6428,147.3902,147.6122,23027.0
2015-07-09 11:50:00,192.86,193.0,192.69,192.76,25542.0,147.6122,147.7193,147.4821,147.5356,25542.0
2015-07-09 12:00:00,192.74,192.9,192.62,192.77,20955.0,147.5203,147.6428,147.4285,147.5433,20955.0
2015-07-09 12:10:00,192.75,192.86,192.62,192.85,10209.0,147.528,147.6122,147.4285,147.6045,10209.0
2015-07-09 12:20:00,192.85,192.87,192.76,192.82,18704.0,147.6045,147.6198,147.5356,147.5816,18704.0
2015-07-09 12:30:00,192.8,193.01,192.8,192.9,16033.0,147.5662,147.727,147.5662,147.6428,16033.0
2015-07-09 12:40:00,192.87,193.01,192.8,192.88,22503.0,147.6198,147.727,147.5662,147.6275,22503.0
2015-07-09 12:50:00,192.89,193.12,192.89,193.0,15485.0,147.6351,147.8112,147.6351,147.7193,15485.0
2015-07-09 13:00:00,192.97,192.99,192.56,192.61,13251.0,147.6964,147.7117,147.3826,147.4208,13251.0
2015-07-09 13:10:00,192.64,192.75,192.59,192.62,21103.0,147.4438,147.528,147.4055,147.4285,21103.0
2015-07-09 13:20:00,192.64,192.73,192.5,192.58,14597.0,147.4438,147.5127,147.3366,147.3979,14597.0
2015-07-09 13:30:00,192.61,192.8,192.51,192.79,18349.0,147.4208,147.5662,147.3443,147.5586,18349.0
2015-07-09 13:40:00,192.79,192.79,192.61,192.72,9503.0,147.5586,147.5586,147.4208,147.505,9503.0
2015-07-09 13:50:00,192.72,192.78,192.6,192.77,10967.0,147.505,147.5509,147.4132,147.5433,10967.0
2015-07-09 14:00:00,192.74,192.84,192.56,192.6,15014.0,147.5203,147.5969,147.3826,147.4132,15014.0
2015-07-09 14:10:00,192.58,192.58,192.32,192.51,35976.0,147.3979,147.3979,147.1989,147.3443,35976.0
2015-07-09 14:20:00,192.53,192.59,192.39,192.53,21042.0,147.3596,147.4055,147.2524,147.3596,21042.0
2015-07-09 14:30:00,192.5,192.55,192.4,192.44,22999.0,147.3366,147.3749,147.2601,147.2907,22999.0
2015-07-09 14:40:00,192.43,192.68,192.4,192.5,34390.0,147.2831,147.4744,147.2601,147.3366,34390.0
2015-07-09 14:50:00,192.55,192.96,192.53,192.86,17612.0,147.3749,147.6887,147.3596,147.6122,17612.0
2015-07-09 15:00:00,192.8,192.95,192.79,192.94,21205.0,147.5662,147.6811,147.5586,147.6734,21205.0
2015-07-09 15:10:00,192.92,193.07,192.86,193.03,19472.0,147.6581,147.7729,147.6122,147.7423,19472.0
2015-07-09 15:20:00,193.04,193.04,192.68,192.7,27478.0,147.7499,147.7499,147.4744,147.4897,27478.0
2015-07-09 15:30:00,192.67,192.7,192.5,192.63,44341.0,147.4667,147.4897,147.3366,147.4361,44341.0
2015-07-09 15:40:00,192.63,192.84,192.5,192.75,37027.0,147.4361,147.5969,147.3366,147.528,37027.0
2015-07-09 15:50:00,192.75,192.75,192.12,192.15,120950.0,147.528,147.528,147.0458,147.0687,120950.0
2015-07-10 09:30:00,193.99,194.35,193.13,194.31,48210.0,148.4771,148.7526,147.8188,148.722,48210.0
2015-07-10 09:40:00,194.18,194.26,193.76,193.89,17874.0,148.6225,148.6837,148.301,148.4005,17874.0
2015-07-10 09:50:00,193.96,194.28,193.87,194.01,14449.0,148.4541,148.699,148.3852,148.4924,14449.0
2015-07-10 10:00:00,194.0,194.11,193.88,193.94,11982.0,148.4847,148.5689,148.3929,148.4388,11982.0
2015-07-10 10:10:00,193.89,193.89,193.35,193.45,15905.0,148.4005,148.4005,147.9872,148.0637,15905.0
2015-07-10 10:20:00,193.47,193.52,193.31,193.46,16112.0,148.0791,148.1173,147.9566,148.0714,16112.0
2015-07-10 10:30:00,193.49,193.54,193.26,193.26,18207.0,148.0944,148.1326,147.9183,147.9183,18207.0
2015-07-10 10:40:00,193.26,193.26,192.87,192.89,15022.0,147.9183,147.9183,147.6198,147.6351,15022.0
2015-07-10 10:50:00,192.96,193.22,192.96,193.19,11679.0,147.6887,147.8877,147.6887,147.8647,11679.0
2015-07-10 11:00:00,193.18,193.68,193.18,193.62,15454.0,147.8571,148.2398,147.8571,148.1939,15454.0
2015-07-10 11:10:00,193.66,193.79,193.6,193.69,20689.0,148.2245,148.324,148.1786,148.2474,20689.0
2015-07-10 11:20:00,193.76,193.95,193.72,193.9,11601.0,148.301,148.4464,148.2704,148.4082,11601.0
2015-07-10 11:30:00,193.92,193.96,193.78,193.92,11937.0,148.4235,148.4541,148.3163,148.4235,11937.0
2015-07-10 11:40:00,193.98,194.35,193.91,194.16,21311.0,148.4694,148.7526,148.4158,148.6072,21311.0
2015-07-10 11:50:00,194.19,194.39,194.18,194.25,12313.0,148.6301,148.7832,148.6225,148.6761,12313.0
2015-07-10 12:00:00,194.34,194.47,194.33,194.47,15815.0,148.7449,148.8444,148.7373,148.8444,15815.0
2015-07-10 12:10:00,194.48,194.49,194.33,194.35,8473.0,148.8521,148.8597,148.7373,148.7526,8473.0
2015-07-10 12:20:00,194.38,194.5,194.36,194.48,11046.0,148.7756,148.8674,148.7602,148.8521,11046.0
2015-07-10 12:30:00,194.45,194.53,194.39,194.44,29141.0,148.8291,148.8904,148.7832,148.8215,29141.0
2015-07-10 12:40:00,194.46,194.74,194.37,194.74,17958.0,148.8368,149.0511,148.7679,149.0511,17958.0
2015-07-10 12:50:00,194.75,194.84,194.65,194.65,8084.0,149.0587,149.1276,148.9822,148.9822,8084.0
2015-07-10 13:00:00,194.65,194.79,194.54,194.63,8282.0,148.9822,149.0894,148.898,148.9669,8282.0
2015-07-10 13:10:00,194.58,194.61,194.4,194.49,9176.0,148.9286,148.9516,148.7909,148.8597,9176.0
2015-07-10 13:20:00,194.44,194.6,194.4,194.52,6485.0,148.8215,148.9439,148.7909,148.8827,6485.0
2015-07-10 13:30:00,194.52,194.56,194.4,194.53,6451.0,148.8827,148.9133,148.7909,148.8904,6451.0
2015-07-10 13:40:00,194.51,194.53,194.36,194.39,15777.0,148.8751,148.8904,148.7602,148.7832,15777.0
2015-07-10 13:50:00,194.42,194.62,194.38,194.5,12792.0,148.8062,148.9592,148.7756,148.8674,12792.0
2015-07-10 14:00:00,194.52,194.68,194.51,194.66,16355.0,148.8827,149.0052,148.8751,148.9899,16355.0
2015-07-10 14:10:00,194.72,195.09,194.71,195.0,31504.0,149.0358,149.319,149.0281,149.2501,31504.0
2015-07-10 14:20:00,195.04,195.12,194.97,194.98,12697.0,149.2807,149.3419,149.2271,149.2348,12697.0
2015-07-10 14:30:00,195.0,197.0,194.98,195.41,175573.0,149.2501,150.7809,149.2348,149.5639,175573.0
2015-07-10 14:40:00,195.35,196.14,195.24,195.72,79579.0,149.518,150.1226,149.4338,149.8012,79579.0
2015-07-10 14:50:00,195.77,195.88,195.33,195.36,48636.0,149.8394,149.9236,149.5027,149.5256,48636.0
2015-07-10 15:00:00,195.36,195.5,195.03,195.25,43872.0,149.5256,149.6328,149.2731,149.4414,43872.0
2015-07-10 15:10:00,195.22,195.26,194.98,195.1,36228.0,149.4185,149.4491,149.2348,149.3266,36228.0
2015-07-10 15:20:00,195.02,195.14,194.92,194.98,41385.0,149.2654,149.3572,149.1889,149.2348,41385.0
2015-07-10 15:30:00,194.94,195.0,194.69,194.81,68651.0,149.2042,149.2501,149.0128,149.1047,68651.0
2015-07-10 15:40:00,194.8,194.91,194.72,194.88,49715.0,149.097,149.1812,149.0358,149.1582,49715.0
2015-07-10 15:50:00,194.87,194.89,194.06,194.14,207063.0,149.1506,149.1659,148.5306,148.5919,207063.0
2015-07-13 09:30:00,196.0,196.92,195.61,196.45,49341.0,150.0155,150.7196,149.717,150.3599,49341.0
2015-07-13 09:40:00,196.36,197.15,196.31,196.84,34094.0,150.291,150.8957,150.2527,150.6584,34094.0
2015-07-13 09:50:00,196.88,196.95,196.53,196.61,27363.0,150.689,150.7426,150.4211,150.4824,27363.0
2015-07-13 10:00:00,196.66,196.89,196.62,196.83,15617.0,150.5206,150.6967,150.49,150.6507,15617.0
2015-07-13 10:10:00,196.76,197.13,196.73,197.12,17891.0,150.5972,150.8804,150.5742,150.8727,17891.0
2015-07-13 10:20:00,197.12,197.25,197.0,197.25,22455.0,150.8727,150.9722,150.7809,150.9722,22455.0
2015-07-13 10:30:00,197.24,197.49,197.1,197.49,34543.0,150.9646,151.1559,150.8574,151.1559,34543.0
2015-07-13 10:40:00,197.46,197.64,197.39,197.53,24763.0,151.1329,151.2707,151.0794,151.1865,24763.0
2015-07-13 10:50:00,197.52,197.69,197.51,197.65,19127.0,151.1789,151.309,151.1712,151.2784,19127.0
2015-07-13 11:00:00,197.6,197.79,197.58,197.73,40995.0,151.2401,151.3855,151.2248,151.3396,40995.0
2015-07-13 11:10:00,197.74,197.83,197.53,197.62,25825.0,151.3472,151.4161,151.1865,151.2554,25825.0
2015-07-13 11:20:00,197.62,197.75,197.55,197.73,21824.0,151.2554,151.3549,151.2018,151.3396,21824.0
2015-07-13 11:30:00,197.71,197.99,197.7,197.99,11387.0,151.3243,151.5386,151.3166,151.5386,11387.0
2015-07-13 11:40:00,197.97,198.3,197.96,198.22,46608.0,151.5233,151.7759,151.5156,151.7146,46608.0
2015-07-13 11:50:00,198.21,198.4,198.21,198.35,17799.0,151.707,151.8524,151.707,151.8141,17799.0
2015-07-13 12:00:00,198.36,198.36,197.96,198.0,19568.0,151.8218,151.8218,151.5156,151.5462,19568.0
2015-07-13 12:10:00,197.99,198.04,197.83,197.87,17468.0,151.5386,151.5769,151.4161,151.4467,17468.0
2015-07-13 12:20:00,197.84,198.07,197.84,198.07,7627.0,151.4238,151.5998,151.4238,151.5998,7627.0
2015-07-13 12:30:00,198.06,198.07,197.84,197.86,8821.0,151.5922,151.5998,151.4238,151.4391,8821.0
2015-07-13 12:40:00,197.84,197.92,197.69,197.7,21760.0,151.4238,151.485,151.309,151.3166,21760.0
2015-07-13 12:50:00,197.71,197.9,197.66,197.84,21324.0,151.3243,151.4697,151.286,151.4238,21324.0
2015-07-13 13:00:00,197.85,197.89,197.68,197.71,9432.0,151.4314,151.4621,151.3013,151.3243,9432.0
2015-07-13 13:10:00,197.74,197.93,197.72,197.84,10335.0,151.3472,151.4927,151.3319,151.4238,10335.0
2015-07-13 13:20:00,197.83,197.93,197.8,197.9,11461.0,151.4161,151.4927,151.3932,151.4697,11461.0
2015-07-13 13:30:00,197.91,197.91,197.73,197.81,9093.0,151.4774,151.4774,151.3396,151.4008,9093.0
2015-07-13 13:40:00,197.69,197.74,197.45,197.5,12613.0,151.309,151.3472,151.1253,151.1636,12613.0
2015-07-13 13:50:00,197.49,197.55,197.4,197.55,15247.0,151.1559,151.2018,151.087,151.2018,15247.0
2015-07-13 14:00:00,197.52,197.58,197.52,197.58,9339.0,151.1789,151.2248,151.1789,151.2248,9339.0
2015-07-13 14:10:00,197.58,197.77,197.53,197.74,8743.0,151.2248,151.3702,151.1865,151.3472,8743.0
2015-07-13 14:20:00,197.77,197.85,197.64,197.73,9391.0,151.3702,151.4314,151.2707,151.3396,9391.0
2015-07-13 14:30:00,197.74,197.81,197.6,197.61,22491.0,151.3472,151.4008,151.2401,151.2477,22491.0
2015-07-13 14:40:00,197.61,197.75,197.59,197.75,11718.0,151.2477,151.3549,151.2324,151.3549,11718.0
2015-07-13 14:50:00,197.74,198.09,197.73,197.95,15198.0,151.3472,151.6151,151.3396,151.508,15198.0
2015-07-13 15:00:00,197.97,198.13,197.97,198.13,18223.0,151.5233,151.6457,151.5233,151.6457,18223.0
2015-07-13 15:10:00,198.13,198.14,197.93,197.93,12043.0,151.6457,151.6534,151.4927,151.4927,12043.0
2015-07-13 15:20:00,197.91,198.1,197.89,198.01,16433.0,151.4774,151.6228,151.4621,151.5539,16433.0
2015-07-13 15:30:00,198.0,198.07,197.86,197.93,23616.0,151.5462,151.5998,151.4391,151.4927,23616.0
2015-07-13 15:40:00,197.92,198.08,197.89,198.04,47526.0,151.485,151.6075,151.4621,151.5769,47526.0
2015-07-13 15:50:00,198.03,198.12,197.9,197.91,88882.0,151.5692,151.6381,151.4697,151.4774,88882.0
2015-07-14 09:30:00,198.9,199.82,198.7,199.5,76400.0,152.2351,152.9392,152.082,152.6943,76400.0
2015-07-14 09:40:00,199.4,199.52,198.7,199.0,36388.0,152.6178,152.7096,152.082,152.3116,36388.0
2015-07-14 09:50:00,198.96,199.06,198.61,198.61,26116.0,152.281,152.3576,152.0131,152.0131,26116.0
2015-07-14 10:00:00,198.62,198.7,198.45,198.48,23681.0,152.0208,152.082,151.8907,151.9136,23681.0
2015-07-14 10:10:00,198.45,198.58,198.38,198.41,17691.0,151.8907,151.9902,151.8371,151.8601,17691.0
2015-07-14 10:20:00,198.45,198.57,198.36,198.53,12527.0,151.8907,151.9825,151.8218,151.9519,12527.0
2015-07-14 10:30:00,198.52,198.74,198.42,198.55,10057.0,151.9442,152.1126,151.8677,151.9672,10057.0
2015-07-14 10:40:00,198.56,198.85,198.5,198.7,10631.0,151.9749,152.1968,151.9289,152.082,10631.0
2015-07-14 10:50:00,198.68,198.81,198.62,198.75,13684.0,152.0667,152.1662,152.0208,152.1203,13684.0
2015-07-14 11:00:00,198.79,198.91,198.6,198.8,10449.0,152.1509,152.2427,152.0055,152.1586,10449.0
2015-07-14 11:10:00,198.82,198.97,198.79,198.97,14758.0,152.1739,152.2887,152.1509,152.2887,14758.0
2015-07-14 11:20:00,198.93,198.99,198.85,198.95,15057.0,152.2581,152.304,152.1968,152.2734,15057.0
2015-07-14 11:30:00,198.91,198.98,198.74,198.89,12848.0,152.2427,152.2963,152.1126,152.2274,12848.0
2015-07-14 11:40:00,198.89,199.05,198.85,198.9,15687.0,152.2274,152.3499,152.1968,152.2351,15687.0
2015-07-14 11:50:00,198.91,199.14,198.91,199.06,8756.0,152.2427,152.4188,152.2427,152.3576,8756.0
2015-07-14 12:00:00,199.06,199.15,199.05,199.08,9847.0,152.3576,152.4264,152.3499,152.3729,9847.0
2015-07-14 12:10:00,199.1,199.16,199.07,199.16,6050.0,152.3882,152.4341,152.3652,152.4341,6050.0
2015-07-14 12:20:00,199.18,199.22,199.09,199.09,11316.0,152.4494,152.48,152.3805,152.3805,11316.0
2015-07-14 12:30:00,199.08,199.26,199.08,199.18,13265.0,152.3729,152.5106,152.3729,152.4494,13265.0
2015-07-14 12:40:00,199.22,199.25,199.1,199.15,8494.0,152.48,152.503,152.3882,152.4264,8494.0
2015-07-14 12:50:00,199.17,199.31,199.15,199.28,12140.0,152.4417,152.5489,152.4264,152.5259,12140.0
2015-07-14 13:00:00,199.26,199.38,199.23,199.35,6450.0,152.5106,152.6025,152.4877,152.5795,6450.0
2015-07-14 13:10:00,199.34,199.37,199.23,199.31,8983.0,152.5719,152.5948,152.4877,152.5489,8983.0
2015-07-14 13:20:00,199.3,199.34,199.23,199.33,3905.0,152.5412,152.5719,152.4877,152.5642,3905.0
2015-07-14 13:30:00,199.3,199.38,199.26,199.37,5588.0,152.5412,152.6025,152.5106,152.5948,5588.0
2015-07-14 13:40:00,199.35,199.45,199.32,199.45,19953.0,152.5795,152.6561,152.5566,152.6561,19953.0
2015-07-14 13:50:00,199.46,199.55,199.43,199.47,15646.0,152.6637,152.7326,152.6407,152.6714,15646.0
2015-07-14 14:00:00,199.46,199.48,199.43,199.46,15640.0,152.6637,152.679,152.6407,152.6637,15640.0
2015-07-14 14:10:00,199.48,199.64,199.47,199.64,13075.0,152.679,152.8015,152.6714,152.8015,13075.0
2015-07-14 14:20:00,199.62,199.63,199.54,199.63,11784.0,152.7862,152.7938,152.7249,152.7938,11784.0
2015-07-14 14:30:00,199.62,199.71,199.59,199.66,20165.0,152.7862,152.8551,152.7632,152.8168,20165.0
2015-07-14 14:40:00,199.66,199.73,199.65,199.72,12112.0,152.8168,152.8704,152.8091,152.8627,12112.0
2015-07-14 14:50:00,199.72,199.78,199.65,199.69,15271.0,152.8627,152.9086,152.8091,152.8397,15271.0
2015-07-14 15:00:00,199.69,199.75,199.62,199.63,12565.0,152.8397,152.8857,152.7862,152.7938,12565.0
2015-07-14 15:10:00,199.63,199.7,199.54,199.66,13573.0,152.7938,152.8474,152.7249,152.8168,13573.0
2015-07-14 15:20:00,199.66,199.66,199.46,199.46,14761.0,152.8168,152.8168,152.6637,152.6637,14761.0
2015-07-14 15:30:00,199.48,199.52,199.12,199.19,25399.0,152.679,152.7096,152.4035,152.4571,25399.0
2015-07-14 15:40:00,199.18,199.32,199.08,199.31,50789.0,152.4494,152.5566,152.3729,152.5489,50789.0
2015-07-14 15:50:00,199.32,199.32,199.04,199.07,75260.0,152.5566,152.5566,152.3422,152.3652,75260.0
2015-07-15 09:30:00,199.19,199.31,198.14,199.1,37193.0,152.4571,152.5489,151.6534,152.3882,37193.0
2015-07-15 09:40:00,199.18,199.22,198.29,198.3,17308.0,152.4494,152.48,151.7682,151.7759,17308.0
2015-07-15 09:50:00,198.35,198.5,198.06,198.11,14812.0,151.8141,151.9289,151.5922,151.6304,14812.0
2015-07-15 10:00:00,198.1,198.6,198.09,198.58,12321.0,151.6228,152.0055,151.6151,151.9902,12321.0
2015-07-15 10:10:00,198.58,198.62,198.34,198.57,13961.0,151.9902,152.0208,151.8065,151.9825,13961.0
2015-07-15 10:20:00,198.51,198.6,198.3,198.3,12929.0,151.9366,152.0055,151.7759,151.7759,12929.0
2015-07-15 10:30:00,198.29,198.81,198.29,198.77,13238.0,151.7682,152.1662,151.7682,152.1356,13238.0
2015-07-15 10:40:00,198.75,199.14,198.75,199.14,10672.0,152.1203,152.4188,152.1203,152.4188,10672.0
2015-07-15 10:50:00,199.09,199.13,198.89,198.91,12702.0,152.3805,152.4111,152.2274,152.2427,12702.0
2015-07-15 11:00:00,198.91,199.05,198.82,199.05,9026.0,152.2427,152.3499,152.1739,152.3499,9026.0
2015-07-15 11:10:00,199.06,199.06,198.91,198.91,11806.0,152.3576,152.3576,152.2427,152.2427,11806.0
2015-07-15 11:20:00,198.87,199.0,198.64,198.67,12761.0,152.2121,152.3116,152.0361,152.0591,12761.0
2015-07-15 11:30:00,198.69,198.82,198.65,198.82,8828.0,152.0744,152.1739,152.0437,152.1739,8828.0
2015-07-15 11:40:00,198.75,198.81,198.61,198.67,9420.0,152.1203,152.1662,152.0131,152.0591,9420.0
2015-07-15 11:50:00,198.67,198.75,198.63,198.72,13718.0,152.0591,152.1203,152.0284,152.0973,13718.0
2015-07-15 12:00:00,198.7,198.71,198.54,198.65,5822.0,152.082,152.0897,151.9596,152.0437,5822.0
2015-07-15 12:10:00,198.61,198.65,198.54,198.55,8803.0,152.0131,152.0437,151.9596,151.9672,8803.0
2015-07-15 12:20:00,198.56,198.65,198.53,198.61,8666.0,151.9749,152.0437,151.9519,152.0131,8666.0
2015-07-15 12:30:00,198.64,198.82,198.61,198.78,6865.0,152.0361,152.1739,152.0131,152.1432,6865.0
2015-07-15 12:40:00,198.8,198.98,198.79,198.82,8221.0,152.1586,152.2963,152.1509,152.1739,8221.0
2015-07-15 12:50:00,198.82,198.86,198.74,198.83,4653.0,152.1739,152.2045,152.1126,152.1815,4653.0
2015-07-15 13:00:00,198.87,198.95,198.79,198.93,5298.0,152.2121,152.2734,152.1509,152.2581,5298.0
2015-07-15 13:10:00,198.93,199.1,198.92,198.99,14846.0,152.2581,152.3882,152.2504,152.304,14846.0
2015-07-15 13:20:00,198.97,199.07,198.95,199.0,6230.0,152.2887,152.3652,152.2734,152.3116,6230.0
2015-07-15 13:30:00,198.96,199.03,198.89,198.93,7515.0,152.281,152.3346,152.2274,152.2581,7515.0
2015-07-15 13:40:00,198.91,199.08,198.83,199.03,7170.0,152.2427,152.3729,152.1815,152.3346,7170.0
2015-07-15 13:50:00,199.02,199.12,199.0,199.12,9426.0,152.3269,152.4035,152.3116,152.4035,9426.0
2015-07-15 14:00:00,199.14,199.38,199.13,199.37,21351.0,152.4188,152.6025,152.4111,152.5948,21351.0
2015-07-15 14:10:00,199.37,199.62,199.36,199.58,31279.0,152.5948,152.7862,152.5872,152.7556,31279.0
2015-07-15 14:20:00,199.58,199.64,199.52,199.56,10834.0,152.7556,152.8015,152.7096,152.7402,10834.0
2015-07-15 14:30:00,199.56,199.57,199.22,199.23,18610.0,152.7402,152.7479,152.48,152.4877,18610.0
2015-07-15 14:40:00,199.22,199.26,198.81,198.95,13460.0,152.48,152.5106,152.1662,152.2734,13460.0
2015-07-15 14:50:00,198.92,198.93,198.63,198.79,17444.0,152.2504,152.2581,152.0284,152.1509,17444.0
2015-07-15 15:00:00,198.82,198.95,198.68,198.71,23230.0,152.1739,152.2734,152.0667,152.0897,23230.0
2015-07-15 15:10:00,198.69,198.93,198.66,198.93,19103.0,152.0744,152.2581,152.0514,152.2581,19103.0
2015-07-15 15:20:00,198.91,199.12,198.79,199.12,21027.0,152.2427,152.4035,152.1509,152.4035,21027.0
2015-07-15 15:30:00,199.12,199.33,199.07,199.2,33784.0,152.4035,152.5642,152.3652,152.4647,33784.0
2015-07-15 15:40:00,199.21,199.26,199.06,199.23,39663.0,152.4724,152.5106,152.3576,152.4877,39663.0
2015-07-15 15:50:00,199.22,199.5,199.21,199.48,97704.0,152.48,152.6943,152.4724,152.679,97704.0
2015-07-16 09:30:00,199.8,200.46,199.6,199.92,42427.0,152.9239,153.4291,152.7709,153.0158,42427.0
2015-07-16 09:40:00,199.91,200.38,199.91,200.25,11006.0,153.0081,153.3679,153.0081,153.2684,11006.0
2015-07-16 09:50:00,200.33,200.41,200.25,200.28,19094.0,153.3296,153.3908,153.2684,153.2913,19094.0
2015-07-16 10:00:00,200.25,200.55,200.25,200.41,29928.0,153.2684,153.498,153.2684,153.3908,29928.0
2015-07-16 10:10:00,200.39,200.59,200.22,200.29,24523.0,153.3755,153.5286,153.2454,153.299,24523.0
2015-07-16 10:20:00,200.3,200.44,200.19,200.41,19743.0,153.3066,153.4138,153.2224,153.3908,19743.0
2015-07-16 10:30:00,200.42,200.75,200.41,200.6,12930.0,153.3985,153.6511,153.3908,153.5362,12930.0
2015-07-16 10:40:00,200.62,200.7,200.47,200.7,19272.0,153.5516,153.6128,153.4367,153.6128,19272.0
2015-07-16 10:50:00,200.67,200.86,200.65,200.77,11741.0,153.5898,153.7352,153.5745,153.6664,11741.0
2015-07-16 11:00:00,200.77,200.97,200.76,200.92,13132.0,153.6664,153.8194,153.6587,153.7812,13132.0
2015-07-16 11:10:00,200.91,201.13,200.9,201.02,26986.0,153.7735,153.9419,153.7659,153.8577,26986.0
2015-07-16 11:20:00,201.01,201.21,200.99,201.21,16982.0,153.8501,154.0031,153.8347,154.0031,16982.0
2015-07-16 11:30:00,201.22,201.35,201.07,201.35,17954.0,154.0108,154.1103,153.896,154.1103,17954.0
2015-07-16 11:40:00,201.35,201.38,201.22,201.25,6558.0,154.1103,154.1332,154.0108,154.0337,6558.0
2015-07-16 11:50:00,201.25,201.27,201.06,201.06,11573.0,154.0337,154.0491,153.8883,153.8883,11573.0
2015-07-16 12:00:00,201.05,201.12,200.98,201.05,10533.0,153.8807,153.9342,153.8271,153.8807,10533.0
2015-07-16 12:10:00,201.07,201.2,201.07,201.2,11798.0,153.896,153.9955,153.896,153.9955,11798.0
2015-07-16 12:20:00,201.18,201.43,201.17,201.31,8753.0,153.9802,154.1715,153.9725,154.0797,8753.0
2015-07-16 12:30:00,201.33,201.42,201.27,201.3,11951.0,154.095,154.1639,154.0491,154.072,11951.0
2015-07-16 12:40:00,201.34,201.41,201.29,201.32,7064.0,154.1026,154.1562,154.0644,154.0873,7064.0
2015-07-16 12:50:00,201.31,201.36,201.27,201.32,5924.0,154.0797,154.1179,154.0491,154.0873,5924.0
2015-07-16 13:00:00,201.32,201.39,201.25,201.25,24194.0,154.0873,154.1409,154.0337,154.0337,24194.0
2015-07-16 13:10:00,201.25,201.26,201.13,201.13,7909.0,154.0337,154.0414,153.9419,153.9419,7909.0
2015-07-16 13:20:00,201.08,201.17,201.01,201.01,18808.0,153.9036,153.9725,153.8501,153.8501,18808.0
2015-07-16 13:30:00,201.01,201.29,201.01,201.29,31941.0,153.8501,154.0644,153.8501,154.0644,31941.0
2015-07-16 13:40:00,201.35,201.43,201.33,201.38,9457.0,154.1103,154.1715,154.095,154.1332,9457.0
2015-07-16 13:50:00,201.38,201.44,201.24,201.25,15352.0,154.1332,154.1792,154.0261,154.0337,15352.0
2015-07-16 14:00:00,201.24,201.38,201.24,201.33,8396.0,154.0261,154.1332,154.0261,154.095,8396.0
2015-07-16 14:10:00,201.31,201.4,201.3,201.37,10642.0,154.0797,154.1486,154.072,154.1256,10642.0
2015-07-16 14:20:00,201.4,201.65,201.4,201.62,18930.0,154.1486,154.3399,154.1486,154.3169,18930.0
2015-07-16 14:30:00,201.61,201.76,201.58,201.76,17884.0,154.3093,154.4241,154.2863,154.4241,17884.0
2015-07-16 14:40:00,201.73,201.8,201.69,201.76,14559.0,154.4011,154.4547,154.3705,154.4241,14559.0
2015-07-16 14:50:00,201.75,201.79,201.67,201.78,11417.0,154.4164,154.4471,154.3552,154.4394,11417.0
2015-07-16 15:00:00,201.76,201.8,201.61,201.61,14280.0,154.4241,154.4547,154.3093,154.3093,14280.0
2015-07-16 15:10:00,201.57,201.78,201.57,201.7,20595.0,154.2787,154.4394,154.2787,154.3782,20595.0
2015-07-16 15:20:00,201.68,201.73,201.57,201.71,13486.0,154.3629,154.4011,154.2787,154.3858,13486.0
2015-07-16 15:30:00,201.68,201.79,201.61,201.76,17471.0,154.3629,154.4471,154.3093,154.4241,17471.0
2015-07-16 15:40:00,201.76,201.8,201.59,201.76,29715.0,154.4241,154.4547,154.294,154.4241,29715.0
2015-07-16 15:50:00,201.76,201.81,201.6,201.64,63254.0,154.4241,154.4624,154.3016,154.3322,63254.0
2015-07-17 09:30:00,200.93,201.39,200.57,201.39,73486.0,153.7888,154.1409,153.5133,154.1409,73486.0
2015-07-17 09:40:00,201.39,201.42,200.76,200.87,24349.0,154.1409,154.1639,153.6587,153.7429,24349.0
2015-07-17 09:50:00,201.0,201.01,200.71,200.74,19436.0,153.8424,153.8501,153.6204,153.6434,19436.0
2015-07-17 10:00:00,200.7,200.97,200.55,200.66,31618.0,153.6128,153.8194,153.498,153.5822,31618.0
2015-07-17 10:10:00,200.63,200.86,200.62,200.86,17208.0,153.5592,153.7352,153.5516,153.7352,17208.0
2015-07-17 10:20:00,200.85,201.07,200.77,201.06,28148.0,153.7276,153.896,153.6664,153.8883,28148.0
2015-07-17 10:30:00,201.05,201.05,200.8,200.87,19667.0,153.8807,153.8807,153.6893,153.7429,19667.0
2015-07-17 10:40:00,200.86,201.03,200.86,200.97,11274.0,153.7352,153.8654,153.7352,153.8194,11274.0
2015-07-17 10:50:00,200.93,201.02,200.91,201.01,12720.0,153.7888,153.8577,153.7735,153.8501,12720.0
2015-07-17 11:00:00,201.01,201.01,200.75,200.81,14747.0,153.8501,153.8501,153.6511,153.697,14747.0
2015-07-17 11:10:00,200.84,200.89,200.77,200.81,12266.0,153.7199,153.7582,153.6664,153.697,12266.0
2015-07-17 11:20:00,200.85,200.9,200.6,200.67,12475.0,153.7276,153.7659,153.5362,153.5898,12475.0
2015-07-17 11:30:00,200.68,200.81,200.54,200.54,16230.0,153.5975,153.697,153.4903,153.4903,16230.0
2015-07-17 11:40:00,200.54,200.54,200.4,200.5,24584.0,153.4903,153.4903,153.3832,153.4597,24584.0
2015-07-17 11:50:00,200.55,200.56,200.43,200.44,23149.0,153.498,153.5056,153.4061,153.4138,23149.0
2015-07-17 12:00:00,200.46,200.57,200.4,200.43,12034.0,153.4291,153.5133,153.3832,153.4061,12034.0
2015-07-17 12:10:00,200.45,200.58,200.44,200.54,9290.0,153.4214,153.5209,153.4138,153.4903,9290.0
2015-07-17 12:20:00,200.53,200.59,200.48,200.5,11683.0,153.4827,153.5286,153.4444,153.4597,11683.0
2015-07-17 12:30:00,200.5,200.57,200.45,200.47,13738.0,153.4597,153.5133,153.4214,153.4367,13738.0
2015-07-17 12:40:00,200.45,200.53,200.4,200.5,11984.0,153.4214,153.4827,153.3832,153.4597,11984.0
2015-07-17 12:50:00,200.5,200.56,200.48,200.5,12931.0,153.4597,153.5056,153.4444,153.4597,12931.0
2015-07-17 13:00:00,200.49,200.56,200.46,200.51,13968.0,153.4521,153.5056,153.4291,153.4674,13968.0
2015-07-17 13:10:00,200.51,200.62,200.51,200.51,9077.0,153.4674,153.5516,153.4674,153.4674,9077.0
2015-07-17 13:20:00,200.52,200.63,200.52,200.58,6618.0,153.475,153.5592,153.475,153.5209,6618.0
2015-07-17 13:30:00,200.57,200.6,200.48,200.6,11069.0,153.5133,153.5362,153.4444,153.5362,11069.0
2015-07-17 13:40:00,200.6,200.62,200.52,200.61,14908.0,153.5362,153.5516,153.475,153.5439,14908.0
2015-07-17 13:50:00,200.62,200.62,200.48,200.53,8992.0,153.5516,153.5516,153.4444,153.4827,8992.0
2015-07-17 14:00:00,200.52,200.62,200.49,200.62,12458.0,153.475,153.5516,153.4521,153.5516,12458.0
2015-07-17 14:10:00,200.62,200.67,200.55,200.67,8951.0,153.5516,153.5898,153.498,153.5898,8951.0
2015-07-17 14:20:00,200.7,200.81,200.7,200.72,8520.0,153.6128,153.697,153.6128,153.6281,8520.0
2015-07-17 14:30:00,200.72,200.88,200.65,200.88,9235.0,153.6281,153.7506,153.5745,153.7506,9235.0
2015-07-17 14:40:00,200.86,200.99,200.82,200.93,13965.0,153.7352,153.8347,153.7046,153.7888,13965.0
2015-07-17 14:50:00,200.94,200.95,200.84,200.84,9128.0,153.7965,153.8041,153.7199,153.7199,9128.0
2015-07-17 15:00:00,200.84,200.85,200.56,200.6,9664.0,153.7199,153.7276,153.5056,153.5362,9664.0
2015-07-17 15:10:00,200.64,200.77,200.58,200.77,13174.0,153.5669,153.6664,153.5209,153.6664,13174.0
2015-07-17 15:20:00,200.73,201.0,200.72,201.0,11497.0,153.6357,153.8424,153.6281,153.8424,11497.0
2015-07-17 15:30:00,201.01,201.48,200.98,201.42,52429.0,153.8501,154.2098,153.8271,154.1639,52429.0
2015-07-17 15:40:00,201.42,201.66,201.4,201.59,53771.0,154.1639,154.3476,154.1486,154.294,53771.0
2015-07-17 15:50:00,201.59,201.59,201.16,201.21,55550.0,154.294,154.294,153.9649,154.0031,55550.0
2015-07-20 09:30:00,202.31,202.85,201.03,201.92,121674.0,154.8451,155.2584,153.8654,154.5466,121674.0
2015-07-20 09:40:00,202.0,203.3,201.55,203.29,90764.0,154.6078,155.6028,154.2634,155.5951,90764.0
2015-07-20 09:50:00,203.23,204.44,203.03,203.91,94629.0,155.5492,156.4753,155.3961,156.0697,94629.0
2015-07-20 10:00:00,203.85,204.23,203.85,203.98,50192.0,156.0238,156.3146,156.0238,156.1233,50192.0
2015-07-20 10:10:00,204.0,204.08,203.67,203.98,41867.0,156.1386,156.1998,155.886,156.1233,41867.0
2015-07-20 10:20:00,203.94,204.09,203.77,203.96,26827.0,156.0926,156.2074,155.9625,156.1079,26827.0
2015-07-20 10:30:00,203.95,203.99,203.75,203.87,34892.0,156.1003,156.1309,155.9472,156.0391,34892.0
2015-07-20 10:40:00,203.87,204.19,203.83,203.91,50484.0,156.0391,156.284,156.0084,156.0697,50484.0
2015-07-20 10:50:00,203.94,204.0,203.47,203.7,48166.0,156.0926,156.1386,155.7329,155.9089,48166.0
2015-07-20 11:00:00,203.62,203.88,203.55,203.83,37339.0,155.8477,156.0467,155.7941,156.0084,37339.0
2015-07-20 11:10:00,203.83,204.66,203.83,204.62,47940.0,156.0084,156.6437,156.0084,156.6131,47940.0
2015-07-20 11:20:00,204.62,204.8,203.13,203.8,108288.0,156.6131,156.7509,155.4727,155.9855,108288.0
2015-07-20 11:30:00,203.9,204.65,203.81,204.56,38963.0,156.062,156.6361,155.9931,156.5672,38963.0
2015-07-20 11:40:00,204.64,204.65,204.16,204.6,32938.0,156.6284,156.6361,156.261,156.5978,32938.0
2015-07-20 11:50:00,204.61,205.0,204.6,204.79,41740.0,156.6054,156.9039,156.5978,156.7432,41740.0
2015-07-20 12:00:00,204.8,204.8,204.37,204.62,26194.0,156.7509,156.7509,156.4218,156.6131,26194.0
2015-07-20 12:10:00,204.62,204.86,204.61,204.78,16919.0,156.6131,156.7968,156.6054,156.7356,16919.0
2015-07-20 12:20:00,204.86,204.98,204.81,204.98,18913.0,156.7968,156.8886,156.7585,156.8886,18913.0
2015-07-20 12:30:00,205.0,205.13,204.72,205.08,48287.0,156.9039,157.0034,156.6896,156.9652,48287.0
2015-07-20 12:40:00,205.08,205.29,204.97,205.21,17444.0,156.9652,157.1259,156.881,157.0647,17444.0
2015-07-20 12:50:00,205.21,205.39,205.03,205.15,18111.0,157.0647,157.2024,156.9269,157.0188,18111.0
2015-07-20 13:00:00,205.15,205.16,204.97,205.11,16157.0,157.0188,157.0264,156.881,156.9881,16157.0
2015-07-20 13:10:00,205.09,205.15,205.0,205.01,26558.0,156.9728,157.0188,156.9039,156.9116,26558.0
2015-07-20 13:20:00,204.99,205.05,204.71,204.89,44606.0,156.8963,156.9422,156.682,156.8198,44606.0
2015-07-20 13:30:00,204.89,205.1,204.78,205.1,21858.0,156.8198,156.9805,156.7356,156.9805,21858.0
2015-07-20 13:40:00,205.05,205.1,204.86,204.92,14684.0,156.9422,156.9805,156.7968,156.8427,14684.0
2015-07-20 13:50:00,204.91,205.09,204.91,205.04,16656.0,156.8351,156.9728,156.8351,156.9346,16656.0
2015-07-20 14:00:00,205.09,205.24,205.05,205.24,19290.0,156.9728,157.0876,156.9422,157.0876,19290.0
2015-07-20 14:10:00,205.21,205.3,205.09,205.26,20663.0,157.0647,157.1336,156.9728,157.1029,20663.0
2015-07-20 14:20:00,205.3,205.36,205.16,205.25,25245.0,157.1336,157.1795,157.0264,157.0953,25245.0
2015-07-20 14:30:00,205.28,205.31,205.11,205.21,22578.0,157.1183,157.1412,156.9881,157.0647,22578.0
2015-07-20 14:40:00,205.22,205.24,205.13,205.22,19258.0,157.0723,157.0876,157.0034,157.0723,19258.0
2015-07-20 14:50:00,205.21,205.24,205.04,205.1,28797.0,157.0647,157.0876,156.9346,156.9805,28797.0
2015-07-20 15:00:00,205.1,205.22,205.05,205.22,28210.0,156.9805,157.0723,156.9422,157.0723,28210.0
2015-07-20 15:10:00,205.19,205.29,205.01,205.06,40970.0,157.0494,157.1259,156.9116,156.9499,40970.0
2015-07-20 15:20:00,205.05,205.12,204.84,204.98,72775.0,156.9422,156.9958,156.7815,156.8886,72775.0
2015-07-20 15:30:00,204.99,205.03,204.89,204.94,55487.0,156.8963,156.9269,156.8198,156.858,55487.0
2015-07-20 15:40:00,204.93,204.94,204.64,204.78,70286.0,156.8504,156.858,156.6284,156.7356,70286.0
2015-07-20 15:50:00,204.78,205.12,204.75,204.96,112932.0,156.7356,156.9958,156.7126,156.8733,112932.0
2015-07-21 09:30:00,204.44,204.71,203.13,204.31,68328.0,156.4753,156.682,155.4727,156.3758,68328.0
2015-07-21 09:40:00,204.34,204.36,203.51,204.03,40444.0,156.3988,156.4141,155.7635,156.1615,40444.0
2015-07-21 09:50:00,204.0,204.6,203.96,204.52,31904.0,156.1386,156.5978,156.1079,156.5366,31904.0
2015-07-21 10:00:00,204.6,204.76,203.61,203.95,25095.0,156.5978,156.7203,155.8401,156.1003,25095.0
2015-07-21 10:10:00,204.0,204.2,203.85,204.06,28976.0,156.1386,156.2916,156.0238,156.1845,28976.0
2015-07-21 10:20:00,204.01,204.01,203.36,203.47,63609.0,156.1462,156.1462,155.6487,155.7329,63609.0
2015-07-21 10:30:00,203.56,203.87,203.5,203.81,25409.0,155.8018,156.0391,155.7559,155.9931,25409.0
2015-07-21 10:40:00,203.83,204.07,203.76,203.76,31775.0,156.0084,156.1921,155.9549,155.9549,31775.0
2015-07-21 10:50:00,203.65,203.79,203.4,203.79,21878.0,155.8707,155.9778,155.6793,155.9778,21878.0
2015-07-21 11:00:00,203.84,204.0,203.62,203.89,24866.0,156.0161,156.1386,155.8477,156.0544,24866.0
2015-07-21 11:10:00,203.85,203.92,203.66,203.75,21869.0,156.0238,156.0773,155.8783,155.9472,21869.0
2015-07-21 11:20:00,203.79,203.98,203.75,203.94,42886.0,155.9778,156.1233,155.9472,156.0926,42886.0
2015-07-21 11:30:00,203.93,203.99,203.26,203.26,28553.0,156.085,156.1309,155.5722,155.5722,28553.0
2015-07-21 11:40:00,203.25,203.93,203.25,203.93,15456.0,155.5645,156.085,155.5645,156.085,15456.0
2015-07-21 11:50:00,203.93,203.93,203.65,203.78,22170.0,156.085,156.085,155.8707,155.9702,22170.0
2015-07-21 12:00:00,203.76,203.83,203.62,203.62,20504.0,155.9549,156.0084,155.8477,155.8477,20504.0
2015-07-21 12:10:00,203.66,203.68,203.39,203.42,34635.0,155.8783,155.8936,155.6717,155.6946,34635.0
2015-07-21 12:20:00,203.43,203.45,203.21,203.28,27364.0,155.7023,155.7176,155.5339,155.5875,27364.0
2015-07-21 12:30:00,203.33,203.53,203.27,203.33,20144.0,155.6258,155.7788,155.5798,155.6258,20144.0
2015-07-21 12:40:00,203.31,203.43,202.94,203.0,24554.0,155.6104,155.7023,155.3273,155.3732,24554.0
2015-07-21 12:50:00,203.0,203.11,202.98,203.11,15641.0,155.3732,155.4574,155.3579,155.4574,15641.0
2015-07-21 13:00:00,203.14,203.17,202.97,203.05,13488.0,155.4803,155.5033,155.3502,155.4114,13488.0
2015-07-21 13:10:00,203.05,203.53,203.02,203.52,24598.0,155.4114,155.7788,155.3885,155.7712,24598.0
2015-07-21 13:20:00,203.52,203.63,203.45,203.55,88355.0,155.7712,155.8554,155.7176,155.7941,88355.0
2015-07-21 13:30:00,203.5,203.54,203.23,203.29,23219.0,155.7559,155.7865,155.5492,155.5951,23219.0
2015-07-21 13:40:00,203.29,203.39,203.18,203.38,19587.0,155.5951,155.6717,155.5109,155.664,19587.0
2015-07-21 13:50:00,203.36,203.37,203.17,203.24,30203.0,155.6487,155.6564,155.5033,155.5569,30203.0
2015-07-21 14:00:00,203.25,203.33,203.17,203.32,22744.0,155.5645,155.6258,155.5033,155.6181,22744.0
2015-07-21 14:10:00,203.29,203.35,203.14,203.15,23550.0,155.5951,155.6411,155.4803,155.488,23550.0
2015-07-21 14:20:00,203.14,203.3,203.06,203.08,30481.0,155.4803,155.6028,155.4191,155.4344,30481.0
2015-07-21 14:30:00,203.09,203.36,202.89,203.22,38148.0,155.4421,155.6487,155.289,155.5416,38148.0
2015-07-21 14:40:00,203.22,203.23,202.94,202.97,31556.0,155.5416,155.5492,155.3273,155.3502,31556.0
2015-07-21 14:50:00,202.94,203.12,202.85,203.04,34370.0,155.3273,155.465,155.2584,155.4038,34370.0
2015-07-21 15:00:00,203.03,203.13,202.95,203.04,33963.0,155.3961,155.4727,155.3349,155.4038,33963.0
2015-07-21 15:10:00,203.04,203.28,203.04,203.19,40701.0,155.4038,155.5875,155.4038,155.5186,40701.0
2015-07-21 15:20:00,203.16,203.22,202.99,203.11,43102.0,155.4956,155.5416,155.3655,155.4574,43102.0
2015-07-21 15:30:00,203.1,203.3,203.03,203.3,35743.0,155.4497,155.6028,155.3961,155.6028,35743.0
2015-07-21 15:40:00,203.29,203.3,203.0,203.24,59570.0,155.5951,155.6028,155.3732,155.5569,59570.0
2015-07-21 15:50:00,203.23,203.38,203.13,203.19,110715.0,155.5492,155.664,155.4727,155.5186,110715.0
2015-07-22 09:30:00,203.33,204.44,203.29,203.88,54330.0,155.6258,156.4753,155.5951,156.0467,54330.0
2015-07-22 09:40:00,204.07,204.27,203.53,203.69,20366.0,156.1921,156.3452,155.7788,155.9013,20366.0
2015-07-22 09:50:00,203.61,203.7,203.12,203.23,18774.0,155.8401,155.9089,155.465,155.5492,18774.0
2015-07-22 10:00:00,203.34,203.64,203.15,203.47,20949.0,155.6334,155.863,155.488,155.7329,20949.0
2015-07-22 10:10:00,203.43,203.74,203.41,203.53,20004.0,155.7023,155.9396,155.687,155.7788,20004.0
2015-07-22 10:20:00,203.47,203.67,203.2,203.22,19295.0,155.7329,155.886,155.5263,155.5416,19295.0
2015-07-22 10:30:00,203.3,203.3,203.0,203.1,16925.0,155.6028,155.6028,155.3732,155.4497,16925.0
2015-07-22 10:40:00,203.09,203.12,202.58,202.59,13697.0,155.4421,155.465,155.0517,155.0594,13697.0
2015-07-22 10:50:00,202.61,202.66,202.07,202.26,20288.0,155.0747,155.1129,154.6614,154.8068,20288.0
2015-07-22 11:00:00,202.34,202.34,202.06,202.16,12684.0,154.868,154.868,154.6537,154.7303,12684.0
2015-07-22 11:10:00,202.11,202.45,202.1,202.35,43382.0,154.692,154.9522,154.6843,154.8757,43382.0
2015-07-22 11:20:00,202.38,202.49,202.1,202.44,24823.0,154.8986,154.9828,154.6843,154.9446,24823.0
2015-07-22 11:30:00,202.49,202.65,202.06,202.06,22834.0,154.9828,155.1053,154.6537,154.6537,22834.0
2015-07-22 11:40:00,202.06,202.43,202.0,202.33,22885.0,154.6537,154.9369,154.6078,154.8604,22885.0
2015-07-22 11:50:00,202.29,202.41,202.23,202.28,13142.0,154.8298,154.9216,154.7838,154.8221,13142.0
2015-07-22 12:00:00,202.3,202.42,202.23,202.3,11203.0,154.8374,154.9293,154.7838,154.8374,11203.0
2015-07-22 12:10:00,202.26,202.37,202.26,202.31,8098.0,154.8068,154.891,154.8068,154.8451,8098.0
2015-07-22 12:20:00,202.34,202.51,202.34,202.37,9915.0,154.868,154.9981,154.868,154.891,9915.0
2015-07-22 12:30:00,202.37,202.52,202.29,202.29,10506.0,154.891,155.0058,154.8298,154.8298,10506.0
2015-07-22 12:40:00,202.28,202.35,202.2,202.31,8993.0,154.8221,154.8757,154.7609,154.8451,8993.0
2015-07-22 12:50:00,202.38,202.5,202.34,202.43,17741.0,154.8986,154.9905,154.868,154.9369,17741.0
2015-07-22 13:00:00,202.43,202.45,202.21,202.23,6720.0,154.9369,154.9522,154.7685,154.7838,6720.0
2015-07-22 13:10:00,202.22,202.28,202.16,202.23,7931.0,154.7762,154.8221,154.7303,154.7838,7931.0
2015-07-22 13:20:00,202.27,202.36,202.26,202.33,6952.0,154.8144,154.8833,154.8068,154.8604,6952.0
2015-07-22 13:30:00,202.35,202.73,202.31,202.72,21133.0,154.8757,155.1665,154.8451,155.1589,21133.0
2015-07-22 13:40:00,202.72,202.91,202.71,202.85,9307.0,155.1589,155.3043,155.1512,155.2584,9307.0
2015-07-22 13:50:00,202.83,202.89,202.74,202.89,6137.0,155.2431,155.289,155.1742,155.289,6137.0
2015-07-22 14:00:00,202.91,202.91,202.7,202.7,8311.0,155.3043,155.3043,155.1436,155.1436,8311.0
2015-07-22 14:10:00,202.7,202.89,202.63,202.88,6791.0,155.1436,155.289,155.09,155.2813,6791.0
2015-07-22 14:20:00,202.88,202.97,202.8,202.88,17575.0,155.2813,155.3502,155.2201,155.2813,17575.0
2015-07-22 14:30:00,202.88,202.9,202.79,202.79,13606.0,155.2813,155.2966,155.2124,155.2124,13606.0
2015-07-22 14:40:00,202.79,202.79,202.59,202.59,16416.0,155.2124,155.2124,155.0594,155.0594,16416.0
2015-07-22 14:50:00,202.6,202.62,202.38,202.39,21472.0,155.067,155.0823,154.8986,154.9063,21472.0
2015-07-22 15:00:00,202.44,202.6,202.43,202.46,18917.0,154.9446,155.067,154.9369,154.9599,18917.0
2015-07-22 15:10:00,202.47,202.47,202.27,202.37,20115.0,154.9675,154.9675,154.8144,154.891,20115.0
2015-07-22 15:20:00,202.39,202.58,202.34,202.54,50239.0,154.9063,155.0517,154.868,155.0211,50239.0
2015-07-22 15:30:00,202.56,202.6,202.37,202.43,38756.0,155.0364,155.067,154.891,154.9369,38756.0
2015-07-22 15:40:00,202.44,202.62,202.4,202.61,37856.0,154.9446,155.0823,154.9139,155.0747,37856.0
2015-07-22 15:50:00,202.57,202.88,202.47,202.79,79269.0,155.0441,155.2813,154.9675,155.2124,79269.0
2015-07-23 09:30:00,202.81,204.05,202.68,203.73,59492.0,155.2278,156.1768,155.1283,155.9319,59492.0
2015-07-23 09:40:00,203.73,204.45,203.69,204.38,28449.0,155.9319,156.483,155.9013,156.4294,28449.0
2015-07-23 09:50:00,204.38,204.4,203.65,204.05,19430.0,156.4294,156.4447,155.8707,156.1768,19430.0
2015-07-23 10:00:00,204.01,204.09,203.87,203.9,10692.0,156.1462,156.2074,156.0391,156.062,10692.0
2015-07-23 10:10:00,203.97,204.39,203.9,204.13,20489.0,156.1156,156.4371,156.062,156.2381,20489.0
2015-07-23 10:20:00,204.13,204.6,204.12,204.43,26789.0,156.2381,156.5978,156.2304,156.4677,26789.0
2015-07-23 10:30:00,204.43,204.45,204.11,204.43,15052.0,156.4677,156.483,156.2228,156.4677,15052.0
2015-07-23 10:40:00,204.43,204.54,204.14,204.27,25104.0,156.4677,156.5519,156.2457,156.3452,25104.0
2015-07-23 10:50:00,204.28,204.63,204.15,204.55,17841.0,156.3529,156.6208,156.2534,156.5595,17841.0
2015-07-23 11:00:00,204.54,204.85,204.47,204.77,18163.0,156.5519,156.7891,156.4983,156.7279,18163.0
2015-07-23 11:10:00,204.81,204.83,204.32,204.39,15091.0,156.7585,156.7738,156.3835,156.4371,15091.0
2015-07-23 11:20:00,204.39,204.56,204.29,204.35,16668.0,156.4371,156.5672,156.3605,156.4064,16668.0
2015-07-23 11:30:00,204.36,204.39,204.11,204.18,12631.0,156.4141,156.4371,156.2228,156.2763,12631.0
2015-07-23 11:40:00,204.16,204.22,203.91,203.96,12540.0,156.261,156.3069,156.0697,156.1079,12540.0
2015-07-23 11:50:00,203.96,204.02,203.84,203.87,13052.0,156.1079,156.1539,156.0161,156.0391,13052.0
2015-07-23 12:00:00,203.88,204.0,203.78,203.98,15223.0,156.0467,156.1386,155.9702,156.1233,15223.0
2015-07-23 12:10:00,203.96,204.05,203.83,204.03,19883.0,156.1079,156.1768,156.0084,156.1615,19883.0
2015-07-23 12:20:00,203.95,204.0,203.73,203.77,11996.0,156.1003,156.1386,155.9319,155.9625,11996.0
2015-07-23 12:30:00,203.78,203.99,203.78,203.99,12353.0,155.9702,156.1309,155.9702,156.1309,12353.0
2015-07-23 12:40:00,204.0,204.08,203.92,203.96,8955.0,156.1386,156.1998,156.0773,156.1079,8955.0
2015-07-23 12:50:00,203.96,204.14,203.94,203.99,12613.0,156.1079,156.2457,156.0926,156.1309,12613.0
2015-07-23 13:00:00,203.99,204.23,203.94,204.21,18572.0,156.1309,156.3146,156.0926,156.2993,18572.0
2015-07-23 13:10:00,204.2,204.28,204.1,204.2,5451.0,156.2916,156.3529,156.2151,156.2916,5451.0
2015-07-23 13:20:00,204.15,204.17,203.75,204.04,15345.0,156.2534,156.2687,155.9472,156.1692,15345.0
2015-07-23 13:30:00,204.03,204.1,203.93,204.05,11325.0,156.1615,156.2151,156.085,156.1768,11325.0
2015-07-23 13:40:00,204.07,204.62,204.07,204.62,23370.0,156.1921,156.6131,156.1921,156.6131,23370.0
2015-07-23 13:50:00,204.62,204.96,204.6,204.72,37024.0,156.6131,156.8733,156.5978,156.6896,37024.0
2015-07-23 14:00:00,204.78,204.85,204.48,204.48,11766.0,156.7356,156.7891,156.5059,156.5059,11766.0
2015-07-23 14:10:00,204.49,204.5,204.22,204.29,10384.0,156.5136,156.5213,156.3069,156.3605,10384.0
2015-07-23 14:20:00,204.31,204.31,203.93,204.08,9793.0,156.3758,156.3758,156.085,156.1998,9793.0
2015-07-23 14:30:00,204.07,204.16,203.96,203.96,11634.0,156.1921,156.261,156.1079,156.1079,11634.0
2015-07-23 14:40:00,203.95,204.07,203.85,203.94,11710.0,156.1003,156.1921,156.0238,156.0926,11710.0
2015-07-23 14:50:00,203.95,203.95,203.48,203.61,13137.0,156.1003,156.1003,155.7406,155.8401,13137.0
2015-07-23 15:00:00,203.55,203.56,203.19,203.2,11645.0,155.7941,155.8018,155.5186,155.5263,11645.0
2015-07-23 15:10:00,203.19,203.21,202.82,202.88,20687.0,155.5186,155.5339,155.2354,155.2813,20687.0
2015-07-23 15:20:00,202.85,202.92,202.64,202.8,16402.0,155.2584,155.3119,155.0976,155.2201,16402.0
2015-07-23 15:30:00,202.81,203.01,202.79,203.01,29723.0,155.2278,155.3808,155.2124,155.3808,29723.0
2015-07-23 15:40:00,203.05,203.14,202.86,203.14,46515.0,155.4114,155.4803,155.266,155.4803,46515.0
2015-07-23 15:50:00,203.12,203.12,202.69,202.83,101059.0,155.465,155.465,155.1359,155.2431,101059.0
2015-07-24 09:30:00,202.8,202.95,201.76,201.95,42471.0,155.2201,155.3349,154.4241,154.5695,42471.0
2015-07-24 09:40:00,201.82,202.31,201.82,202.22,21835.0,154.47,154.8451,154.47,154.7762,21835.0
2015-07-24 09:50:00,202.1,202.92,202.01,202.49,22789.0,154.6843,155.3119,154.6154,154.9828,22789.0
2015-07-24 10:00:00,202.32,202.61,202.08,202.5,17499.0,154.8527,155.0747,154.669,154.9905,17499.0
2015-07-24 10:10:00,202.55,202.66,202.25,202.52,33959.0,155.0288,155.1129,154.7991,155.0058,33959.0
2015-07-24 10:20:00,202.51,202.83,202.4,202.81,18577.0,154.9981,155.2431,154.9139,155.2278,18577.0
2015-07-24 10:30:00,202.81,202.81,202.12,202.24,22028.0,155.2278,155.2278,154.6996,154.7915,22028.0
2015-07-24 10:40:00,202.24,202.51,202.12,202.16,15634.0,154.7915,154.9981,154.6996,154.7303,15634.0
2015-07-24 10:50:00,202.15,202.29,201.75,201.76,16839.0,154.7226,154.8298,154.4164,154.4241,16839.0
2015-07-24 11:00:00,201.8,202.24,201.76,202.02,41446.0,154.4547,154.7915,154.4241,154.6231,41446.0
2015-07-24 11:10:00,202.02,202.02,201.55,201.71,31387.0,154.6231,154.6231,154.2634,154.3858,31387.0
2015-07-24 11:20:00,201.76,201.97,201.68,201.68,11413.0,154.4241,154.5848,154.3629,154.3629,11413.0
2015-07-24 11:30:00,201.68,201.82,201.51,201.82,15613.0,154.3629,154.47,154.2327,154.47,15613.0
2015-07-24 11:40:00,201.82,201.91,201.45,201.51,18470.0,154.47,154.5389,154.1868,154.2327,18470.0
2015-07-24 11:50:00,201.54,201.61,201.28,201.5,18030.0,154.2557,154.3093,154.0567,154.2251,18030.0
2015-07-24 12:00:00,201.52,201.65,201.43,201.64,12613.0,154.2404,154.3399,154.1715,154.3322,12613.0
2015-07-24 12:10:00,201.58,201.8,201.37,201.41,21381.0,154.2863,154.4547,154.1256,154.1562,21381.0
2015-07-24 12:20:00,201.46,201.5,201.16,201.31,21863.0,154.1945,154.2251,153.9649,154.0797,21863.0
2015-07-24 12:30:00,201.31,201.48,201.29,201.42,11922.0,154.0797,154.2098,154.0644,154.1639,11922.0
2015-07-24 12:40:00,201.43,201.59,201.3,201.55,13437.0,154.1715,154.294,154.072,154.2634,13437.0
2015-07-24 12:50:00,201.53,201.77,201.48,201.68,8180.0,154.2481,154.4317,154.2098,154.3629,8180.0
2015-07-24 13:00:00,201.71,201.76,201.4,201.46,16099.0,154.3858,154.4241,154.1486,154.1945,16099.0
2015-07-24 13:10:00,201.43,201.63,201.37,201.63,10687.0,154.1715,154.3246,154.1256,154.3246,10687.0
2015-07-24 13:20:00,201.55,201.7,201.51,201.53,10316.0,154.2634,154.3782,154.2327,154.2481,10316.0
2015-07-24 13:30:00,201.5,201.59,201.43,201.46,8816.0,154.2251,154.294,154.1715,154.1945,8816.0
2015-07-24 13:40:00,201.45,201.45,201.01,201.21,20621.0,154.1868,154.1868,153.8501,154.0031,20621.0
2015-07-24 13:50:00,201.25,201.52,201.23,201.45,18213.0,154.0337,154.2404,154.0184,154.1868,18213.0
2015-07-24 14:00:00,201.48,201.48,201.1,201.15,11684.0,154.2098,154.2098,153.9189,153.9572,11684.0
2015-07-24 14:10:00,201.17,201.29,200.94,200.98,20441.0,153.9725,154.0644,153.7965,153.8271,20441.0
2015-07-24 14:20:00,201.02,201.27,200.68,201.12,32022.0,153.8577,154.0491,153.5975,153.9342,32022.0
2015-07-24 14:30:00,201.09,201.1,200.9,200.96,14533.0,153.9113,153.9189,153.7659,153.8118,14533.0
2015-07-24 14:40:00,200.96,201.24,200.95,201.16,17597.0,153.8118,154.0261,153.8041,153.9649,17597.0
2015-07-24 14:50:00,201.24,201.3,200.95,201.2,15935.0,154.0261,154.072,153.8041,153.9955,15935.0
2015-07-24 15:00:00,201.2,201.42,201.07,201.37,26169.0,153.9955,154.1639,153.896,154.1256,26169.0
2015-07-24 15:10:00,201.36,201.49,201.21,201.41,10157.0,154.1179,154.2174,154.0031,154.1562,10157.0
2015-07-24 15:20:00,201.41,201.44,201.11,201.12,20386.0,154.1562,154.1792,153.9266,153.9342,20386.0
2015-07-24 15:30:00,201.17,201.22,201.02,201.02,22540.0,153.9725,154.0108,153.8577,153.8577,22540.0
2015-07-24 15:40:00,201.02,201.32,200.92,201.13,38332.0,153.8577,154.0873,153.7812,153.9419,38332.0
2015-07-24 15:50:00,201.15,201.3,200.95,201.09,74984.0,153.9572,154.072,153.8041,153.9113,74984.0
2015-07-27 09:30:00,200.36,201.04,199.38,199.73,55698.0,153.3526,153.873,152.6025,152.8704,55698.0
2015-07-27 09:40:00,199.81,200.42,199.71,200.29,25108.0,152.9316,153.3985,152.8551,153.299,25108.0
2015-07-27 09:50:00,200.3,200.79,200.17,200.17,21283.0,153.3066,153.6817,153.2071,153.2071,21283.0
2015-07-27 10:00:00,200.19,200.2,199.7,199.91,45930.0,153.2224,153.2301,152.8474,153.0081,45930.0
2015-07-27 10:10:00,199.99,200.59,199.89,200.41,16089.0,153.0694,153.5286,152.9928,153.3908,16089.0
2015-07-27 10:20:00,200.39,200.4,200.1,200.27,8000.0,153.3755,153.3832,153.1536,153.2837,8000.0
2015-07-27 10:30:00,200.26,200.81,200.26,200.75,13468.0,153.276,153.697,153.276,153.6511,13468.0
2015-07-27 10:40:00,200.91,201.26,200.79,201.11,14121.0,153.7735,154.0414,153.6817,153.9266,14121.0
2015-07-27 10:50:00,201.12,201.2,200.86,200.86,12661.0,153.9342,153.9955,153.7352,153.7352,12661.0
2015-07-27 11:00:00,200.93,201.4,200.76,201.17,13040.0,153.7888,154.1486,153.6587,153.9725,13040.0
2015-07-27 11:10:00,201.21,201.25,200.68,200.82,9980.0,154.0031,154.0337,153.5975,153.7046,9980.0
2015-07-27 11:20:00,200.84,201.04,200.63,200.84,16918.0,153.7199,153.873,153.5592,153.7199,16918.0
2015-07-27 11:30:00,200.86,201.09,200.81,200.93,17111.0,153.7352,153.9113,153.697,153.7888,17111.0
2015-07-27 11:40:00,200.99,201.39,200.97,201.3,10966.0,153.8347,154.1409,153.8194,154.072,10966.0
2015-07-27 11:50:00,201.31,201.73,201.2,201.69,19594.0,154.0797,154.4011,153.9955,154.3705,19594.0
2015-07-27 12:00:00,201.71,201.76,201.41,201.47,13482.0,154.3858,154.4241,154.1562,154.2021,13482.0
2015-07-27 12:10:00,201.47,201.48,201.16,201.26,5155.0,154.2021,154.2098,153.9649,154.0414,5155.0
2015-07-27 12:20:00,201.32,201.46,201.21,201.43,9574.0,154.0873,154.1945,154.0031,154.1715,9574.0
2015-07-27 12:30:00,201.45,201.57,201.41,201.57,11190.0,154.1868,154.2787,154.1562,154.2787,11190.0
2015-07-27 12:40:00,201.48,201.54,201.38,201.5,12621.0,154.2098,154.2557,154.1332,154.2251,12621.0
2015-07-27 12:50:00,201.49,201.53,201.35,201.42,11414.0,154.2174,154.2481,154.1103,154.1639,11414.0
2015-07-27 13:00:00,201.39,201.59,201.39,201.54,8586.0,154.1409,154.294,154.1409,154.2557,8586.0
2015-07-27 13:10:00,201.53,201.55,201.38,201.42,6460.0,154.2481,154.2634,154.1332,154.1639,6460.0
2015-07-27 13:20:00,201.46,201.46,201.19,201.39,15544.0,154.1945,154.1945,153.9878,154.1409,15544.0
2015-07-27 13:30:00,201.39,201.54,201.28,201.32,10189.0,154.1409,154.2557,154.0567,154.0873,10189.0
2015-07-27 13:40:00,201.29,201.38,201.19,201.29,7994.0,154.0644,154.1332,153.9878,154.0644,7994.0
2015-07-27 13:50:00,201.34,201.47,201.28,201.32,5676.0,154.1026,154.2021,154.0567,154.0873,5676.0
2015-07-27 14:00:00,201.31,201.42,201.22,201.27,6856.0,154.0797,154.1639,154.0108,154.0491,6856.0
2015-07-27 14:10:00,201.23,201.55,201.23,201.5,6182.0,154.0184,154.2634,154.0184,154.2251,6182.0
2015-07-27 14:20:00,201.49,201.66,201.28,201.41,10455.0,154.2174,154.3476,154.0567,154.1562,10455.0
2015-07-27 14:30:00,201.38,201.39,201.14,201.26,13878.0,154.1332,154.1409,153.9496,154.0414,13878.0
2015-07-27 14:40:00,201.25,201.46,201.23,201.45,11769.0,154.0337,154.1945,154.0184,154.1868,11769.0
2015-07-27 14:50:00,201.46,201.56,201.27,201.54,12670.0,154.1945,154.271,154.0491,154.2557,12670.0
2015-07-27 15:00:00,201.52,201.53,201.27,201.4,18210.0,154.2404,154.2481,154.0491,154.1486,18210.0
2015-07-27 15:10:00,201.36,201.45,201.16,201.18,13135.0,154.1179,154.1868,153.9649,153.9802,13135.0
2015-07-27 15:20:00,201.22,201.24,201.04,201.1,10396.0,154.0108,154.0261,153.873,153.9189,10396.0
2015-07-27 15:30:00,201.09,201.18,200.96,201.18,24017.0,153.9113,153.9802,153.8118,153.9802,24017.0
2015-07-27 15:40:00,201.13,201.16,200.76,201.15,42855.0,153.9419,153.9649,153.6587,153.9572,42855.0
2015-07-27 15:50:00,201.14,201.28,201.0,201.2,78255.0,153.9496,154.0567,153.8424,153.9955,78255.0
2015-07-28 09:30:00,202.42,202.87,201.99,202.05,41112.0,154.9293,155.2737,154.6001,154.6461,41112.0
2015-07-28 09:40:00,202.1,202.13,201.56,201.98,21162.0,154.6843,154.7073,154.271,154.5925,21162.0
2015-07-28 09:50:00,201.8,202.35,201.77,202.03,24200.0,154.4547,154.8757,154.4317,154.6308,24200.0
2015-07-28 10:00:00,201.91,202.3,201.52,201.76,18574.0,154.5389,154.8374,154.2404,154.4241,18574.0
2015-07-28 10:10:00,201.79,201.91,201.52,201.58,10376.0,154.4471,154.5389,154.2404,154.2863,10376.0
2015-07-28 10:20:00,201.46,201.64,201.33,201.38,13119.0,154.1945,154.3322,154.095,154.1332,13119.0
2015-07-28 10:30:00,201.28,201.79,201.28,201.59,21855.0,154.0567,154.4471,154.0567,154.294,21855.0
2015-07-28 10:40:00,201.69,201.89,201.64,201.69,12303.0,154.3705,154.5236,154.3322,154.3705,12303.0
2015-07-28 10:50:00,201.68,201.92,201.6,201.89,12713.0,154.3629,154.5466,154.3016,154.5236,12713.0
2015-07-28 11:00:00,201.77,202.63,201.76,202.63,23376.0,154.4317,155.09,154.4241,155.09,23376.0
2015-07-28 11:10:00,202.61,202.99,202.55,202.99,23377.0,155.0747,155.3655,155.0288,155.3655,23377.0
2015-07-28 11:20:00,202.89,203.21,202.83,203.12,30659.0,155.289,155.5339,155.2431,155.465,30659.0
2015-07-28 11:30:00,203.17,203.26,202.91,203.17,15689.0,155.5033,155.5722,155.3043,155.5033,15689.0
2015-07-28 11:40:00,203.16,203.39,203.08,203.08,10038.0,155.4956,155.6717,155.4344,155.4344,10038.0
2015-07-28 11:50:00,203.07,203.26,202.95,203.05,13222.0,155.4268,155.5722,155.3349,155.4114,13222.0
2015-07-28 12:00:00,203.08,203.62,203.07,203.58,13440.0,155.4344,155.8477,155.4268,155.8171,13440.0
2015-07-28 12:10:00,203.58,203.98,203.55,203.94,12508.0,155.8171,156.1233,155.7941,156.0926,12508.0
2015-07-28 12:20:00,203.94,204.1,203.8,204.08,23904.0,156.0926,156.2151,155.9855,156.1998,23904.0
2015-07-28 12:30:00,204.08,204.19,203.81,203.84,30522.0,156.1998,156.284,155.9931,156.0161,30522.0
2015-07-28 12:40:00,203.75,204.12,203.7,204.07,9818.0,155.9472,156.2304,155.9089,156.1921,9818.0
2015-07-28 12:50:00,204.06,204.22,203.99,204.15,19690.0,156.1845,156.3069,156.1309,156.2534,19690.0
2015-07-28 13:00:00,204.14,204.5,203.97,204.34,19400.0,156.2457,156.5213,156.1156,156.3988,19400.0
2015-07-28 13:10:00,204.32,204.6,204.22,204.52,12321.0,156.3835,156.5978,156.3069,156.5366,12321.0
2015-07-28 13:20:00,204.48,204.68,204.48,204.54,6614.0,156.5059,156.659,156.5059,156.5519,6614.0
2015-07-28 13:30:00,204.55,204.56,204.1,204.24,9379.0,156.5595,156.5672,156.2151,156.3223,9379.0
2015-07-28 13:40:00,204.22,204.3,204.13,204.23,6971.0,156.3069,156.3682,156.2381,156.3146,6971.0
2015-07-28 13:50:00,204.15,204.46,204.11,204.44,8278.0,156.2534,156.4906,156.2228,156.4753,8278.0
2015-07-28 14:00:00,204.39,204.56,204.3,204.47,7950.0,156.4371,156.5672,156.3682,156.4983,7950.0
2015-07-28 14:10:00,204.51,204.67,204.44,204.67,13755.0,156.5289,156.6514,156.4753,156.6514,13755.0
2015-07-28 14:20:00,204.67,204.72,204.37,204.65,17030.0,156.6514,156.6896,156.4218,156.6361,17030.0
2015-07-28 14:30:00,204.59,204.71,204.4,204.44,11555.0,156.5901,156.682,156.4447,156.4753,11555.0
2015-07-28 14:40:00,204.44,204.63,204.36,204.55,20099.0,156.4753,156.6208,156.4141,156.5595,20099.0
2015-07-28 14:50:00,204.54,204.63,204.41,204.46,13218.0,156.5519,156.6208,156.4524,156.4906,13218.0
2015-07-28 15:00:00,204.44,204.44,203.98,204.0,27239.0,156.4753,156.4753,156.1233,156.1386,27239.0
2015-07-28 15:10:00,204.03,204.18,203.77,204.09,35131.0,156.1615,156.2763,155.9625,156.2074,35131.0
2015-07-28 15:20:00,204.09,204.13,203.7,203.9,25862.0,156.2074,156.2381,155.9089,156.062,25862.0
2015-07-28 15:30:00,203.87,203.96,203.59,203.66,24398.0,156.0391,156.1079,155.8248,155.8783,24398.0
2015-07-28 15:40:00,203.66,203.81,203.57,203.6,30919.0,155.8783,155.9931,155.8094,155.8324,30919.0
2015-07-28 15:50:00,203.6,203.76,203.37,203.61,72252.0,155.8324,155.9549,155.6564,155.8401,72252.0
2015-07-29 09:30:00,204.77,205.32,204.31,205.18,108106.0,156.7279,157.1489,156.3758,157.0417,108106.0
2015-07-29 09:40:00,205.31,206.0,205.21,205.98,59777.0,157.1412,157.6693,157.0647,157.654,59777.0
2015-07-29 09:50:00,205.98,206.98,205.73,206.98,110514.0,157.654,158.4194,157.4627,158.4194,110514.0
2015-07-29 10:00:00,206.89,207.8,206.75,207.37,79443.0,158.3505,159.047,158.2434,158.7179,79443.0
2015-07-29 10:10:00,207.35,208.64,207.3,208.31,131511.0,158.7026,159.6899,158.6643,159.4374,131511.0
2015-07-29 10:20:00,208.3,208.65,207.5,207.94,71745.0,159.4297,159.6976,158.8174,159.1542,71745.0
2015-07-29 10:30:00,208.05,208.47,207.61,207.75,38563.0,159.2384,159.5598,158.9016,159.0088,38563.0
2015-07-29 10:40:00,207.75,208.38,207.56,207.85,49550.0,159.0088,159.4909,158.8633,159.0853,49550.0
2015-07-29 10:50:00,207.85,208.38,207.69,207.75,32970.0,159.0853,159.4909,158.9628,159.0088,32970.0
2015-07-29 11:00:00,207.75,208.22,207.75,208.13,36013.0,159.0088,159.3685,159.0088,159.2996,36013.0
2015-07-29 11:10:00,208.17,208.67,208.1,208.67,43598.0,159.3302,159.7129,159.2766,159.7129,43598.0
2015-07-29 11:20:00,208.55,209.18,208.38,208.76,38135.0,159.6211,160.1033,159.4909,159.7818,38135.0
2015-07-29 11:30:00,208.75,209.8,208.73,209.45,78290.0,159.7741,160.5778,159.7588,160.3099,78290.0
2015-07-29 11:40:00,209.49,210.0,209.35,209.93,47474.0,160.3405,160.7309,160.2334,160.6773,47474.0
2015-07-29 11:50:00,209.89,209.96,209.51,209.67,21272.0,160.6467,160.7003,160.3558,160.4783,21272.0
2015-07-29 12:00:00,209.72,210.0,209.62,209.66,29707.0,160.5166,160.7309,160.44,160.4706,29707.0
2015-07-29 12:10:00,209.69,209.69,209.23,209.26,31511.0,160.4936,160.4936,160.1415,160.1645,31511.0
2015-07-29 12:20:00,209.21,209.27,209.0,209.06,19076.0,160.1262,160.1721,159.9655,160.0114,19076.0
2015-07-29 12:30:00,209.11,209.16,208.89,209.09,25026.0,160.0497,160.0879,159.8813,160.0344,25026.0
2015-07-29 12:40:00,209.01,209.71,208.91,209.49,29506.0,159.9731,160.5089,159.8966,160.3405,29506.0
2015-07-29 12:50:00,209.55,209.6,209.04,209.28,22258.0,160.3864,160.4247,159.9961,160.1798,22258.0
2015-07-29 13:00:00,209.26,209.57,209.15,209.45,24833.0,160.1645,160.4018,160.0803,160.3099,24833.0
2015-07-29 13:10:00,209.47,210.0,209.42,209.66,26416.0,160.3252,160.7309,160.2869,160.4706,26416.0
2015-07-29 13:20:00,209.58,210.41,209.57,210.25,82338.0,160.4094,161.0447,160.4018,160.9222,82338.0
2015-07-29 13:30:00,210.26,210.27,209.52,209.52,16272.0,160.9299,160.9375,160.3635,160.3635,16272.0
2015-07-29 13:40:00,209.51,209.7,209.41,209.64,16084.0,160.3558,160.5013,160.2793,160.4553,16084.0
2015-07-29 13:50:00,209.62,209.62,208.91,208.97,28418.0,160.44,160.44,159.8966,159.9425,28418.0
2015-07-29 14:00:00,208.96,209.88,208.64,208.64,37871.0,159.9349,160.639,159.6899,159.6899,37871.0
2015-07-29 14:10:00,208.66,209.45,208.61,209.2,34911.0,159.7053,160.3099,159.667,160.1186,34911.0
2015-07-29 14:20:00,209.16,209.28,208.52,208.52,31552.0,160.0879,160.1798,159.5981,159.5981,31552.0
2015-07-29 14:30:00,208.63,208.66,208.13,208.34,35385.0,159.6823,159.7053,159.2996,159.4603,35385.0
2015-07-29 14:40:00,208.35,208.74,208.3,208.56,20536.0,159.468,159.7665,159.4297,159.6287,20536.0
2015-07-29 14:50:00,208.49,208.79,208.31,208.31,43406.0,159.5751,159.8048,159.4374,159.4374,43406.0
2015-07-29 15:00:00,208.37,208.79,208.1,208.66,55751.0,159.4833,159.8048,159.2766,159.7053,55751.0
2015-07-29 15:10:00,208.67,208.7,208.01,208.1,35757.0,159.7129,159.7359,159.2078,159.2766,35757.0
2015-07-29 15:20:00,208.02,208.15,207.7,207.7,48026.0,159.2154,159.3149,158.9705,158.9705,48026.0
2015-07-29 15:30:00,207.76,208.1,207.58,207.78,49558.0,159.0164,159.2766,158.8786,159.0317,49558.0
2015-07-29 15:40:00,207.76,208.16,207.55,208.07,65855.0,159.0164,159.3226,158.8557,159.2537,65855.0
2015-07-29 15:50:00,208.06,208.26,208.03,208.19,125435.0,159.246,159.3991,159.2231,159.3455,125435.0
2015-07-30 09:30:00,207.22,208.31,207.16,208.31,72951.0,158.6031,159.4374,158.5572,159.4374,72951.0
2015-07-30 09:40:00,208.07,208.5,207.52,207.53,76674.0,159.2537,159.5828,158.8327,158.8404,76674.0
2015-07-30 09:50:00,207.73,208.01,206.77,206.77,44587.0,158.9934,159.2078,158.2587,158.2587,44587.0
2015-07-30 10:00:00,206.78,207.12,206.66,206.88,35431.0,158.2663,158.5266,158.1745,158.3429,35431.0
2015-07-30 10:10:00,206.79,206.96,206.32,206.33,32840.0,158.274,158.4041,157.9143,157.9219,32840.0
2015-07-30 10:20:00,206.44,206.8,206.38,206.8,40604.0,158.0061,158.2816,157.9602,158.2816,40604.0
2015-07-30 10:30:00,206.8,207.16,206.57,206.63,24897.0,158.2816,158.5572,158.1056,158.1515,24897.0
2015-07-30 10:40:00,206.57,206.63,206.4,206.62,33306.0,158.1056,158.1515,157.9755,158.1439,33306.0
2015-07-30 10:50:00,206.62,206.62,206.07,206.17,20545.0,158.1439,158.1439,157.7229,157.7994,20545.0
2015-07-30 11:00:00,206.14,206.49,205.95,206.45,27072.0,157.7765,158.0444,157.6311,158.0138,27072.0
2015-07-30 11:10:00,206.45,206.94,206.37,206.45,25263.0,158.0138,158.3888,157.9525,158.0138,25263.0
2015-07-30 11:20:00,206.55,207.05,206.45,206.57,30051.0,158.0903,158.473,158.0138,158.1056,30051.0
2015-07-30 11:30:00,206.62,207.48,206.57,207.47,33630.0,158.1439,158.8021,158.1056,158.7944,33630.0
2015-07-30 11:40:00,207.39,207.68,207.05,207.16,35400.0,158.7332,158.9552,158.473,158.5572,35400.0
2015-07-30 11:50:00,207.16,207.78,207.15,207.67,24217.0,158.5572,159.0317,158.5495,158.9475,24217.0
2015-07-30 12:00:00,207.7,208.05,207.62,207.77,23964.0,158.9705,159.2384,158.9093,159.0241,23964.0
2015-07-30 12:10:00,207.77,208.08,207.72,207.91,19231.0,159.0241,159.2613,158.9858,159.1312,19231.0
2015-07-30 12:20:00,207.94,208.38,207.94,208.2,12689.0,159.1542,159.4909,159.1542,159.3532,12689.0
2015-07-30 12:30:00,208.29,208.35,207.84,207.95,13087.0,159.4221,159.468,159.0776,159.1618,13087.0
2015-07-30 12:40:00,207.87,207.95,207.68,207.82,19762.0,159.1006,159.1618,158.9552,159.0623,19762.0
2015-07-30 12:50:00,207.83,207.95,207.67,207.82,23015.0,159.07,159.1618,158.9475,159.0623,23015.0
2015-07-30 13:00:00,207.76,207.91,207.57,207.85,32887.0,159.0164,159.1312,158.871,159.0853,32887.0
2015-07-30 13:10:00,207.85,208.24,207.84,208.04,12257.0,159.0853,159.3838,159.0776,159.2307,12257.0
2015-07-30 13:20:00,207.95,207.98,207.74,207.83,13736.0,159.1618,159.1848,159.0011,159.07,13736.0
2015-07-30 13:30:00,207.92,207.99,207.64,207.7,15642.0,159.1389,159.1924,158.9246,158.9705,15642.0
2015-07-30 13:40:00,207.73,207.75,207.44,207.52,14812.0,158.9934,159.0088,158.7715,158.8327,14812.0
2015-07-30 13:50:00,207.49,207.65,207.35,207.42,14763.0,158.8098,158.9322,158.7026,158.7562,14763.0
2015-07-30 14:00:00,207.4,207.58,206.99,207.0,24583.0,158.7409,158.8786,158.4271,158.4347,24583.0
2015-07-30 14:10:00,206.98,207.21,206.89,206.92,31981.0,158.4194,158.5954,158.3505,158.3735,31981.0
2015-07-30 14:20:00,206.93,207.39,206.93,207.18,23340.0,158.3811,158.7332,158.3811,158.5725,23340.0
2015-07-30 14:30:00,207.2,207.39,207.08,207.12,24080.0,158.5878,158.7332,158.4959,158.5266,24080.0
2015-07-30 14:40:00,207.16,207.16,206.84,206.9,29290.0,158.5572,158.5572,158.3123,158.3582,29290.0
2015-07-30 14:50:00,206.9,207.11,206.87,206.9,24396.0,158.3582,158.5189,158.3352,158.3582,24396.0
2015-07-30 15:00:00,206.92,207.08,206.8,206.83,23019.0,158.3735,158.4959,158.2816,158.3046,23019.0
2015-07-30 15:10:00,206.81,206.82,206.67,206.77,33818.0,158.2893,158.2969,158.1821,158.2587,33818.0
2015-07-30 15:20:00,206.76,206.95,206.65,206.81,30818.0,158.251,158.3964,158.1668,158.2893,30818.0
2015-07-30 15:30:00,206.84,206.89,206.51,206.66,48321.0,158.3123,158.3505,158.0597,158.1745,48321.0
2015-07-30 15:40:00,206.68,206.68,206.42,206.58,54428.0,158.1898,158.1898,157.9908,158.1133,54428.0
2015-07-30 15:50:00,206.57,206.63,206.44,206.51,75898.0,158.1056,158.1515,158.0061,158.0597,75898.0
2015-07-31 09:30:00,207.61,207.92,206.53,206.78,35471.0,158.9016,159.1389,158.075,158.2663,35471.0
2015-07-31 09:40:00,206.73,207.28,206.6,206.86,25265.0,158.2281,158.649,158.1286,158.3276,25265.0
2015-07-31 09:50:00,206.81,207.83,206.8,207.7,18068.0,158.2893,159.07,158.2816,158.9705,18068.0
2015-07-31 10:00:00,207.66,207.85,207.26,207.75,26238.0,158.9399,159.0853,158.6337,159.0088,26238.0
2015-07-31 10:10:00,207.75,207.8,207.46,207.48,26428.0,159.0088,159.047,158.7868,158.8021,26428.0
2015-07-31 10:20:00,207.55,207.96,207.55,207.9,18616.0,158.8557,159.1695,158.8557,159.1236,18616.0
2015-07-31 10:30:00,207.9,208.0,207.66,207.77,19458.0,159.1236,159.2001,158.9399,159.0241,19458.0
2015-07-31 10:40:00,207.71,207.74,207.47,207.55,14345.0,158.9781,159.0011,158.7944,158.8557,14345.0
2015-07-31 10:50:00,207.51,208.2,207.51,208.18,19103.0,158.8251,159.3532,158.8251,159.3379,19103.0
2015-07-31 11:00:00,208.04,208.34,208.04,208.33,14574.0,159.2307,159.4603,159.2307,159.4527,14574.0
2015-07-31 11:10:00,208.21,208.46,208.15,208.3,10236.0,159.3608,159.5522,159.3149,159.4297,10236.0
2015-07-31 11:20:00,208.3,208.51,207.7,208.15,31007.0,159.4297,159.5904,158.9705,159.3149,31007.0
2015-07-31 11:30:00,208.19,208.46,208.19,208.32,13351.0,159.3455,159.5522,159.3455,159.445,13351.0
2015-07-31 11:40:00,208.3,208.4,208.26,208.29,8157.0,159.4297,159.5063,159.3991,159.4221,8157.0
2015-07-31 11:50:00,208.33,208.33,207.82,208.17,8708.0,159.4527,159.4527,159.0623,159.3302,8708.0
2015-07-31 12:00:00,208.18,208.2,207.91,207.97,28055.0,159.3379,159.3532,159.1312,159.1771,28055.0
2015-07-31 12:10:00,207.93,208.29,207.93,208.08,18976.0,159.1465,159.4221,159.1465,159.2613,18976.0
2015-07-31 12:20:00,208.03,208.3,207.96,208.01,7384.0,159.2231,159.4297,159.1695,159.2078,7384.0
2015-07-31 12:30:00,207.99,208.03,207.68,207.77,3400.0,159.1924,159.2231,158.9552,159.0241,3400.0
2015-07-31 12:40:00,207.71,207.79,207.63,207.67,8928.0,158.9781,159.0394,158.9169,158.9475,8928.0
2015-07-31 12:50:00,207.63,207.63,207.42,207.47,10073.0,158.9169,158.9169,158.7562,158.7944,10073.0
2015-07-31 13:00:00,207.46,207.53,207.43,207.46,8746.0,158.7868,158.8404,158.7638,158.7868,8746.0
2015-07-31 13:10:00,207.47,207.55,207.29,207.4,10697.0,158.7944,158.8557,158.6567,158.7409,10697.0
2015-07-31 13:20:00,207.39,207.5,207.13,207.14,8171.0,158.7332,158.8174,158.5342,158.5419,8171.0
2015-07-31 13:30:00,207.18,207.25,207.02,207.02,8994.0,158.5725,158.6261,158.45,158.45,8994.0
2015-07-31 13:40:00,207.02,207.2,206.95,207.1,9987.0,158.45,158.5878,158.3964,158.5113,9987.0
2015-07-31 13:50:00,207.19,207.64,207.16,207.51,36893.0,158.5801,158.9246,158.5572,158.8251,36893.0
2015-07-31 14:00:00,207.51,207.62,207.34,207.42,18360.0,158.8251,158.9093,158.6949,158.7562,18360.0
2015-07-31 14:10:00,207.4,207.76,207.3,207.76,16992.0,158.7409,159.0164,158.6643,159.0164,16992.0
2015-07-31 14:20:00,207.79,207.79,207.18,207.46,11631.0,159.0394,159.0394,158.5725,158.7868,11631.0
2015-07-31 14:30:00,207.41,207.71,207.15,207.22,14655.0,158.7485,158.9781,158.5495,158.6031,14655.0
2015-07-31 14:40:00,207.23,207.54,207.14,207.37,12588.0,158.6108,158.848,158.5419,158.7179,12588.0
2015-07-31 14:50:00,207.36,207.64,207.36,207.39,11056.0,158.7103,158.9246,158.7103,158.7332,11056.0
2015-07-31 15:00:00,207.43,207.49,207.22,207.22,17770.0,158.7638,158.8098,158.6031,158.6031,17770.0
2015-07-31 15:10:00,207.22,207.4,207.18,207.31,18114.0,158.6031,158.7409,158.5725,158.672,18114.0
2015-07-31 15:20:00,207.31,207.39,207.04,207.05,14030.0,158.672,158.7332,158.4653,158.473,14030.0
2015-07-31 15:30:00,207.12,207.26,207.1,207.14,16786.0,158.5266,158.6337,158.5113,158.5419,16786.0
2015-07-31 15:40:00,207.18,207.25,206.85,206.96,35804.0,158.5725,158.6261,158.3199,158.4041,35804.0
2015-07-31 15:50:00,206.95,207.22,206.87,207.18,69058.0,158.3964,158.6031,158.3352,158.5725,69058.0
2015-08-03 09:30:00,207.27,207.6,206.76,207.0,35350.0,158.6414,158.8939,158.251,158.4347,35350.0
2015-08-03 09:40:00,206.78,207.03,206.06,206.54,19409.0,158.2663,158.4577,157.7153,158.0826,19409.0
2015-08-03 09:50:00,206.61,207.37,206.53,207.1,20446.0,158.1362,158.7179,158.075,158.5113,20446.0
2015-08-03 10:00:00,207.16,207.27,206.63,206.87,9661.0,158.5572,158.6414,158.1515,158.3352,9661.0
2015-08-03 10:10:00,206.94,207.3,206.94,207.15,8550.0,158.3888,158.6643,158.3888,158.5495,8550.0
2015-08-03 10:20:00,207.13,207.29,206.49,206.5,22532.0,158.5342,158.6567,158.0444,158.052,22532.0
2015-08-03 10:30:00,206.55,206.84,206.49,206.79,12282.0,158.0903,158.3123,158.0444,158.274,12282.0
2015-08-03 10:40:00,206.8,207.15,206.8,207.1,8310.0,158.2816,158.5495,158.2816,158.5113,8310.0
2015-08-03 10:50:00,207.13,207.41,207.13,207.39,16971.0,158.5342,158.7485,158.5342,158.7332,16971.0
2015-08-03 11:00:00,207.37,207.57,207.28,207.45,9409.0,158.7179,158.871,158.649,158.7791,9409.0
2015-08-03 11:10:00,207.43,207.59,207.4,207.44,14822.0,158.7638,158.8863,158.7409,158.7715,14822.0
2015-08-03 11:20:00,207.44,207.7,207.44,207.54,17294.0,158.7715,158.9705,158.7715,158.848,17294.0
2015-08-03 11:30:00,207.53,207.64,207.28,207.33,21713.0,158.8404,158.9246,158.649,158.6873,21713.0
2015-08-03 11:40:00,207.33,207.6,207.33,207.33,6786.0,158.6873,158.8939,158.6873,158.6873,6786.0
2015-08-03 11:50:00,207.33,207.33,207.01,207.18,9810.0,158.6873,158.6873,158.4424,158.5725,9810.0
2015-08-03 12:00:00,207.23,207.31,207.13,207.27,5560.0,158.6108,158.672,158.5342,158.6414,5560.0
2015-08-03 12:10:00,207.25,207.39,207.17,207.37,7138.0,158.6261,158.7332,158.5648,158.7179,7138.0
2015-08-03 12:20:00,207.3,207.52,207.26,207.46,10878.0,158.6643,158.8327,158.6337,158.7868,10878.0
2015-08-03 12:30:00,207.39,207.47,207.03,207.09,50855.0,158.7332,158.7944,158.4577,158.5036,50855.0
2015-08-03 12:40:00,207.13,207.19,206.8,206.83,7693.0,158.5342,158.5801,158.2816,158.3046,7693.0
2015-08-03 12:50:00,206.78,206.89,206.55,206.55,5157.0,158.2663,158.3505,158.0903,158.0903,5157.0
2015-08-03 13:00:00,206.5,206.76,206.45,206.45,10410.0,158.052,158.251,158.0138,158.0138,10410.0
2015-08-03 13:10:00,206.43,206.69,206.28,206.41,11461.0,157.9984,158.1974,157.8836,157.9831,11461.0
2015-08-03 13:20:00,206.38,206.59,206.31,206.37,12641.0,157.9602,158.1209,157.9066,157.9525,12641.0
2015-08-03 13:30:00,206.37,206.58,206.32,206.49,7883.0,157.9525,158.1133,157.9143,158.0444,7883.0
2015-08-03 13:40:00,206.53,206.75,206.53,206.61,7463.0,158.075,158.2434,158.075,158.1362,7463.0
2015-08-03 13:50:00,206.78,206.86,206.37,206.48,6690.0,158.2663,158.3276,157.9525,158.0367,6690.0
2015-08-03 14:00:00,206.58,206.68,206.34,206.48,11592.0,158.1133,158.1898,157.9296,158.0367,11592.0
2015-08-03 14:10:00,206.41,206.51,206.09,206.48,19317.0,157.9831,158.0597,157.7382,158.0367,19317.0
2015-08-03 14:20:00,206.44,206.8,206.36,206.67,22186.0,158.0061,158.2816,157.9449,158.1821,22186.0
2015-08-03 14:30:00,206.69,206.93,206.55,206.93,9288.0,158.1974,158.3811,158.0903,158.3811,9288.0
2015-08-03 14:40:00,206.93,207.0,206.7,206.7,11975.0,158.3811,158.4347,158.2051,158.2051,11975.0
2015-08-03 14:50:00,206.68,207.06,206.57,206.74,36081.0,158.1898,158.4806,158.1056,158.2357,36081.0
2015-08-03 15:00:00,206.83,206.89,206.6,206.75,15423.0,158.3046,158.3505,158.1286,158.2434,15423.0
2015-08-03 15:10:00,206.73,206.76,206.6,206.69,10064.0,158.2281,158.251,158.1286,158.1974,10064.0
2015-08-03 15:20:00,206.65,206.88,206.61,206.83,13957.0,158.1668,158.3429,158.1362,158.3046,13957.0
2015-08-03 15:30:00,206.85,207.51,206.82,207.51,15573.0,158.3199,158.8251,158.2969,158.8251,15573.0
2015-08-03 15:40:00,207.48,207.63,207.43,207.43,19092.0,158.8021,158.9169,158.7638,158.7638,19092.0
2015-08-03 15:50:00,207.44,207.99,207.33,207.88,74471.0,158.7715,159.1924,158.6873,159.1083,74471.0
2015-08-04 09:30:00,208.51,208.75,207.25,207.32,39219.0,159.5904,159.7741,158.6261,158.6796,39219.0
2015-08-04 09:40:00,207.32,208.35,207.29,208.26,16581.0,158.6796,159.468,158.6567,159.3991,16581.0
2015-08-04 09:50:00,208.28,208.29,207.8,208.24,14176.0,159.4144,159.4221,159.047,159.3838,14176.0
2015-08-04 10:00:00,208.31,208.84,208.16,208.7,12459.0,159.4374,159.843,159.3226,159.7359,12459.0
2015-08-04 10:10:00,208.7,208.93,208.43,208.71,23362.0,159.7359,159.9119,159.5292,159.7435,23362.0
2015-08-04 10:20:00,208.81,209.29,208.69,209.23,17743.0,159.8201,160.1874,159.7282,160.1415,17743.0
2015-08-04 10:30:00,209.31,209.34,209.11,209.29,14304.0,160.2028,160.2257,160.0497,160.1874,14304.0
2015-08-04 10:40:00,209.22,209.33,208.93,209.06,11203.0,160.1339,160.2181,159.9119,160.0114,11203.0
2015-08-04 10:50:00,209.02,209.13,208.6,208.78,33405.0,159.9808,160.065,159.6593,159.7971,33405.0
2015-08-04 11:00:00,208.87,209.08,208.71,208.86,31535.0,159.866,160.0267,159.7435,159.8583,31535.0
2015-08-04 11:10:00,208.89,209.07,208.88,208.98,24287.0,159.8813,160.0191,159.8736,159.9502,24287.0
2015-08-04 11:20:00,208.96,209.03,208.78,209.01,10100.0,159.9349,159.9884,159.7971,159.9731,10100.0
2015-08-04 11:30:00,209.02,209.23,208.94,209.2,9740.0,159.9808,160.1415,159.9196,160.1186,9740.0
2015-08-04 11:40:00,209.2,209.3,208.99,209.04,8652.0,160.1186,160.1951,159.9578,159.9961,8652.0
2015-08-04 11:50:00,209.08,209.13,208.96,209.13,6124.0,160.0267,160.065,159.9349,160.065,6124.0
2015-08-04 12:00:00,209.06,209.4,209.03,209.4,9416.0,160.0114,160.2716,159.9884,160.2716,9416.0
2015-08-04 12:10:00,209.38,209.52,209.37,209.44,11064.0,160.2563,160.3635,160.2487,160.3023,11064.0
2015-08-04 12:20:00,209.5,209.67,209.45,209.52,14013.0,160.3482,160.4783,160.3099,160.3635,14013.0
2015-08-04 12:30:00,209.5,209.62,209.31,209.51,8496.0,160.3482,160.44,160.2028,160.3558,8496.0
2015-08-04 12:40:00,209.47,209.51,209.23,209.36,7354.0,160.3252,160.3558,160.1415,160.241,7354.0
2015-08-04 12:50:00,209.31,209.38,209.17,209.24,2800.0,160.2028,160.2563,160.0956,160.1492,2800.0
2015-08-04 13:00:00,209.2,209.26,209.13,209.21,7164.0,160.1186,160.1645,160.065,160.1262,7164.0
2015-08-04 13:10:00,209.24,209.47,209.16,209.39,7613.0,160.1492,160.3252,160.0879,160.264,7613.0
2015-08-04 13:20:00,209.41,209.44,209.31,209.35,4217.0,160.2793,160.3023,160.2028,160.2334,4217.0
2015-08-04 13:30:00,209.36,209.57,209.31,209.48,6385.0,160.241,160.4018,160.2028,160.3329,6385.0
2015-08-04 13:40:00,209.48,209.51,209.26,209.26,14356.0,160.3329,160.3558,160.1645,160.1645,14356.0
2015-08-04 13:50:00,209.35,209.37,209.11,209.3,30898.0,160.2334,160.2487,160.0497,160.1951,30898.0
2015-08-04 14:00:00,209.29,209.29,208.68,208.7,24973.0,160.1874,160.1874,159.7206,159.7359,24973.0
2015-08-04 14:10:00,208.68,209.21,208.66,209.21,13286.0,159.7206,160.1262,159.7053,160.1262,13286.0
2015-08-04 14:20:00,209.16,209.28,209.05,209.2,13674.0,160.0879,160.1798,160.0038,160.1186,13674.0
2015-08-04 14:30:00,209.26,209.7,209.16,209.7,22024.0,160.1645,160.5013,160.0879,160.5013,22024.0
2015-08-04 14:40:00,209.65,209.7,209.38,209.7,21081.0,160.463,160.5013,160.2563,160.5013,21081.0
2015-08-04 14:50:00,209.7,209.79,209.58,209.69,21941.0,160.5013,160.5701,160.4094,160.4936,21941.0
2015-08-04 15:00:00,209.67,209.77,209.39,209.46,43080.0,160.4783,160.5548,160.264,160.3176,43080.0
2015-08-04 15:10:00,209.53,209.57,209.08,209.15,25420.0,160.3711,160.4018,160.0267,160.0803,25420.0
2015-08-04 15:20:00,209.22,209.55,209.16,209.55,23599.0,160.1339,160.3864,160.0879,160.3864,23599.0
2015-08-04 15:30:00,209.55,209.65,209.48,209.49,19267.0,160.3864,160.463,160.3329,160.3405,19267.0
2015-08-04 15:40:00,209.45,209.63,209.35,209.41,35990.0,160.3099,160.4477,160.2334,160.2793,35990.0
2015-08-04 15:50:00,209.36,209.66,209.3,209.61,72057.0,160.241,160.4706,160.1951,160.4324,72057.0
2015-08-05 09:30:00,210.02,210.75,209.64,210.16,68501.0,160.7462,161.3049,160.4553,160.8533,68501.0
2015-08-05 09:40:00,210.0,210.27,209.59,209.85,33702.0,160.7309,160.9375,160.4171,160.6161,33702.0
2015-08-05 09:50:00,209.84,210.11,209.07,209.24,39391.0,160.6084,160.8151,160.0191,160.1492,39391.0
2015-08-05 10:00:00,209.24,210.09,209.1,210.0,34122.0,160.1492,160.7998,160.042,160.7309,34122.0
2015-08-05 10:10:00,210.0,210.06,209.87,209.99,29614.0,160.7309,160.7768,160.6314,160.7232,29614.0
2015-08-05 10:20:00,210.05,210.07,209.67,209.85,18003.0,160.7691,160.7844,160.4783,160.6161,18003.0
2015-08-05 10:30:00,209.86,210.05,209.67,209.73,19346.0,160.6237,160.7691,160.4783,160.5242,19346.0
2015-08-05 10:40:00,209.71,209.85,209.54,209.65,15527.0,160.5089,160.6161,160.3788,160.463,15527.0
2015-08-05 10:50:00,209.69,209.98,209.62,209.82,22929.0,160.4936,160.7156,160.44,160.5931,22929.0
2015-08-05 11:00:00,209.85,210.16,209.85,210.05,24602.0,160.6161,160.8533,160.6161,160.7691,24602.0
2015-08-05 11:10:00,210.04,210.14,209.9,210.05,23387.0,160.7615,160.838,160.6543,160.7691,23387.0
2015-08-05 11:20:00,210.03,210.06,209.81,209.9,13024.0,160.7538,160.7768,160.5854,160.6543,13024.0
2015-08-05 11:30:00,209.88,209.99,209.88,209.97,22817.0,160.639,160.7232,160.639,160.7079,22817.0
2015-08-05 11:40:00,209.98,210.08,209.77,209.83,14155.0,160.7156,160.7921,160.5548,160.6008,14155.0
2015-08-05 11:50:00,209.8,209.82,209.38,209.45,18106.0,160.5778,160.5931,160.2563,160.3099,18106.0
2015-08-05 12:00:00,209.46,209.8,209.34,209.72,11706.0,160.3176,160.5778,160.2257,160.5166,11706.0
2015-08-05 12:10:00,209.67,209.77,209.54,209.65,18906.0,160.4783,160.5548,160.3788,160.463,18906.0
2015-08-05 12:20:00,209.72,209.8,209.58,209.64,6274.0,160.5166,160.5778,160.4094,160.4553,6274.0
2015-08-05 12:30:00,209.7,209.73,209.51,209.58,9488.0,160.5013,160.5242,160.3558,160.4094,9488.0
2015-08-05 12:40:00,209.6,209.77,209.48,209.6,13926.0,160.4247,160.5548,160.3329,160.4247,13926.0
2015-08-05 12:50:00,209.61,210.0,209.59,210.0,11145.0,160.4324,160.7309,160.4171,160.7309,11145.0
2015-08-05 13:00:00,210.0,210.0,209.82,209.9,7577.0,160.7309,160.7309,160.5931,160.6543,7577.0
2015-08-05 13:10:00,209.9,209.92,209.63,209.7,12191.0,160.6543,160.6696,160.4477,160.5013,12191.0
2015-08-05 13:20:00,209.64,209.8,209.51,209.8,11743.0,160.4553,160.5778,160.3558,160.5778,11743.0
2015-08-05 13:30:00,209.81,209.82,209.56,209.81,15446.0,160.5854,160.5931,160.3941,160.5854,15446.0
2015-08-05 13:40:00,209.81,209.83,209.47,209.64,29837.0,160.5854,160.6008,160.3252,160.4553,29837.0
2015-08-05 13:50:00,209.62,209.69,209.29,209.57,9554.0,160.44,160.4936,160.1874,160.4018,9554.0
2015-08-05 14:00:00,209.55,209.78,209.52,209.65,13718.0,160.3864,160.5625,160.3635,160.463,13718.0
2015-08-05 14:10:00,209.64,210.11,209.63,210.04,15744.0,160.4553,160.8151,160.4477,160.7615,15744.0
2015-08-05 14:20:00,210.06,210.14,209.97,210.0,22380.0,160.7768,160.838,160.7079,160.7309,22380.0
2015-08-05 14:30:00,210.06,210.12,209.75,209.75,10379.0,160.7768,160.8227,160.5395,160.5395,10379.0
2015-08-05 14:40:00,209.77,210.02,209.67,209.97,22926.0,160.5548,160.7462,160.4783,160.7079,22926.0
2015-08-05 14:50:00,209.87,209.94,209.72,209.73,15298.0,160.6314,160.6849,160.5166,160.5242,15298.0
2015-08-05 15:00:00,209.73,210.1,209.73,210.07,20360.0,160.5242,160.8074,160.5242,160.7844,20360.0
2015-08-05 15:10:00,210.07,210.17,209.92,210.02,18537.0,160.7844,160.861,160.6696,160.7462,18537.0
2015-08-05 15:20:00,209.92,209.99,209.81,209.82,30024.0,160.6696,160.7232,160.5854,160.5931,30024.0
2015-08-05 15:30:00,209.78,209.93,209.75,209.86,24997.0,160.5625,160.6773,160.5395,160.6237,24997.0
2015-08-05 15:40:00,209.84,209.84,209.55,209.7,31628.0,160.6084,160.6084,160.3864,160.5013,31628.0
2015-08-05 15:50:00,209.66,209.8,209.39,209.45,65597.0,160.4706,160.5778,160.264,160.3099,65597.0
2015-08-06 09:30:00,209.73,209.94,208.78,209.1,38557.0,160.5242,160.6849,159.7971,160.042,38557.0
2015-08-06 09:40:00,208.9,209.07,208.58,208.77,27652.0,159.8889,160.0191,159.644,159.7894,27652.0
2015-08-06 09:50:00,208.77,208.82,208.38,208.54,33381.0,159.7894,159.8277,159.4909,159.6134,33381.0
2015-08-06 10:00:00,208.51,209.03,208.5,208.97,11458.0,159.5904,159.9884,159.5828,159.9425,11458.0
2015-08-06 10:10:00,209.0,209.1,208.71,208.8,19634.0,159.9655,160.042,159.7435,159.8124,19634.0
2015-08-06 10:20:00,208.7,208.95,208.57,208.65,8085.0,159.7359,159.9272,159.6364,159.6976,8085.0
2015-08-06 10:30:00,208.66,209.19,208.49,209.14,17119.0,159.7053,160.1109,159.5751,160.0726,17119.0
2015-08-06 10:40:00,209.24,209.5,209.17,209.33,14165.0,160.1492,160.3482,160.0956,160.2181,14165.0
2015-08-06 10:50:00,209.31,209.39,209.15,209.26,16223.0,160.2028,160.264,160.0803,160.1645,16223.0
2015-08-06 11:00:00,209.26,209.29,208.96,209.01,14105.0,160.1645,160.1874,159.9349,159.9731,14105.0
2015-08-06 11:10:00,208.98,209.53,208.98,209.43,17331.0,159.9502,160.3711,159.9502,160.2946,17331.0
2015-08-06 11:20:00,209.46,209.67,209.3,209.3,10330.0,160.3176,160.4783,160.1951,160.1951,10330.0
2015-08-06 11:30:00,209.31,209.31,208.56,208.57,11487.0,160.2028,160.2028,159.6287,159.6364,11487.0
2015-08-06 11:40:00,208.57,208.7,208.45,208.59,19333.0,159.6364,159.7359,159.5445,159.6517,19333.0
2015-08-06 11:50:00,208.58,208.59,208.3,208.39,11662.0,159.644,159.6517,159.4297,159.4986,11662.0
2015-08-06 12:00:00,208.4,208.57,208.32,208.47,19476.0,159.5063,159.6364,159.445,159.5598,19476.0
2015-08-06 12:10:00,208.44,208.49,208.29,208.43,13098.0,159.5369,159.5751,159.4221,159.5292,13098.0
2015-08-06 12:20:00,208.34,208.64,208.16,208.64,12291.0,159.4603,159.6899,159.3226,159.6899,12291.0
2015-08-06 12:30:00,208.67,208.67,208.21,208.29,11681.0,159.7129,159.7129,159.3608,159.4221,11681.0
2015-08-06 12:40:00,208.29,208.53,208.2,208.42,18137.0,159.4221,159.6058,159.3532,159.5216,18137.0
2015-08-06 12:50:00,208.46,208.8,208.46,208.68,13123.0,159.5522,159.8124,159.5522,159.7206,13123.0
2015-08-06 13:00:00,208.64,208.86,208.64,208.71,24489.0,159.6899,159.8583,159.6899,159.7435,24489.0
2015-08-06 13:10:00,208.67,208.89,208.62,208.73,12363.0,159.7129,159.8813,159.6746,159.7588,12363.0
2015-08-06 13:20:00,208.78,209.0,208.62,208.97,16780.0,159.7971,159.9655,159.6746,159.9425,16780.0
2015-08-06 13:30:00,208.96,209.17,208.95,209.17,14433.0,159.9349,160.0956,159.9272,160.0956,14433.0
2015-08-06 13:40:00,209.18,209.36,209.14,209.23,16374.0,160.1033,160.241,160.0726,160.1415,16374.0
2015-08-06 13:50:00,209.19,209.23,208.58,208.66,22920.0,160.1109,160.1415,159.644,159.7053,22920.0
2015-08-06 14:00:00,208.68,208.68,208.49,208.64,19421.0,159.7206,159.7206,159.5751,159.6899,19421.0
2015-08-06 14:10:00,208.6,209.0,208.58,208.97,24357.0,159.6593,159.9655,159.644,159.9425,24357.0
2015-08-06 14:20:00,208.97,209.47,208.87,209.47,19722.0,159.9425,160.3252,159.866,160.3252,19722.0
2015-08-06 14:30:00,209.49,209.49,209.16,209.28,16806.0,160.3405,160.3405,160.0879,160.1798,16806.0
2015-08-06 14:40:00,209.3,209.63,209.27,209.43,18602.0,160.1951,160.4477,160.1721,160.2946,18602.0
2015-08-06 14:50:00,209.43,209.45,209.17,209.22,20658.0,160.2946,160.3099,160.0956,160.1339,20658.0
2015-08-06 15:00:00,209.2,209.24,208.94,208.98,16393.0,160.1186,160.1492,159.9196,159.9502,16393.0
2015-08-06 15:10:00,209.02,209.12,208.94,209.08,22068.0,159.9808,160.0573,159.9196,160.0267,22068.0
2015-08-06 15:20:00,209.11,209.13,208.74,208.74,16656.0,160.0497,160.065,159.7665,159.7665,16656.0
2015-08-06 15:30:00,208.74,208.92,208.67,208.9,27001.0,159.7665,159.9043,159.7129,159.8889,27001.0
2015-08-06 15:40:00,208.93,209.2,208.9,209.2,24549.0,159.9119,160.1186,159.8889,160.1186,24549.0
2015-08-06 15:50:00,209.16,209.45,209.13,209.28,82038.0,160.0879,160.3099,160.065,160.1798,82038.0
2015-08-07 09:30:00,209.0,209.1,208.16,208.29,27230.0,159.9655,160.042,159.3226,159.4221,27230.0
2015-08-07 09:40:00,208.28,208.93,208.2,208.54,15211.0,159.4144,159.9119,159.3532,159.6134,15211.0
2015-08-07 09:50:00,208.54,209.39,208.46,209.16,23620.0,159.6134,160.264,159.5522,160.0879,23620.0
2015-08-07 10:00:00,209.2,209.24,208.74,208.84,11176.0,160.1186,160.1492,159.7665,159.843,11176.0
2015-08-07 10:10:00,208.84,209.02,208.42,208.42,14283.0,159.843,159.9808,159.5216,159.5216,14283.0
2015-08-07 10:20:00,208.41,208.47,208.06,208.22,8310.0,159.5139,159.5598,159.246,159.3685,8310.0
2015-08-07 10:30:00,208.21,208.7,208.11,208.57,14354.0,159.3608,159.7359,159.2843,159.6364,14354.0
2015-08-07 10:40:00,208.6,208.61,208.16,208.35,13929.0,159.6593,159.667,159.3226,159.468,13929.0
2015-08-07 10:50:00,208.4,208.46,207.88,207.94,9443.0,159.5063,159.5522,159.1083,159.1542,9443.0
2015-08-07 11:00:00,207.91,208.19,207.78,207.87,18814.0,159.1312,159.3455,159.0317,159.1006,18814.0
2015-08-07 11:10:00,207.91,207.91,207.35,207.35,22152.0,159.1312,159.1312,158.7026,158.7026,22152.0
2015-08-07 11:20:00,207.35,207.47,207.28,207.47,16523.0,158.7026,158.7944,158.649,158.7944,16523.0
2015-08-07 11:30:00,207.51,207.51,207.22,207.4,19935.0,158.8251,158.8251,158.6031,158.7409,19935.0
2015-08-07 11:40:00,207.47,207.68,207.43,207.55,20225.0,158.7944,158.9552,158.7638,158.8557,20225.0
2015-08-07 11:50:00,207.61,208.16,207.55,208.16,13847.0,158.9016,159.3226,158.8557,159.3226,13847.0
2015-08-07 12:00:00,208.16,208.5,208.16,208.4,6969.0,159.3226,159.5828,159.3226,159.5063,6969.0
2015-08-07 12:10:00,208.46,208.65,208.35,208.54,4796.0,159.5522,159.6976,159.468,159.6134,4796.0
2015-08-07 12:20:00,208.55,208.58,208.22,208.23,14836.0,159.6211,159.644,159.3685,159.3761,14836.0
2015-08-07 12:30:00,208.24,208.24,207.67,207.92,10600.0,159.3838,159.3838,158.9475,159.1389,10600.0
2015-08-07 12:40:00,207.93,208.12,207.89,207.92,6921.0,159.1465,159.2919,159.1159,159.1389,6921.0
2015-08-07 12:50:00,207.94,208.1,207.71,207.83,10385.0,159.1542,159.2766,158.9781,159.07,10385.0
2015-08-07 13:00:00,207.84,207.87,207.65,207.76,10014.0,159.0776,159.1006,158.9322,159.0164,10014.0
2015-08-07 13:10:00,207.76,207.86,207.65,207.81,10534.0,159.0164,159.0929,158.9322,159.0547,10534.0
2015-08-07 13:20:00,207.84,207.9,207.69,207.71,20104.0,159.0776,159.1236,158.9628,158.9781,20104.0
2015-08-07 13:30:00,207.73,208.0,207.71,207.96,22509.0,158.9934,159.2001,158.9781,159.1695,22509.0
2015-08-07 13:40:00,208.04,208.19,207.94,208.12,9801.0,159.2307,159.3455,159.1542,159.2919,9801.0
2015-08-07 13:50:00,208.18,208.18,207.96,208.16,9626.0,159.3379,159.3379,159.1695,159.3226,9626.0
2015-08-07 14:00:00,208.13,208.13,207.82,207.97,10601.0,159.2996,159.2996,159.0623,159.1771,10601.0
2015-08-07 14:10:00,208.01,208.19,207.95,208.04,14587.0,159.2078,159.3455,159.1618,159.2307,14587.0
2015-08-07 14:20:00,208.1,208.32,208.01,208.29,8175.0,159.2766,159.445,159.2078,159.4221,8175.0
2015-08-07 14:30:00,208.36,208.77,208.35,208.66,14304.0,159.4756,159.7894,159.468,159.7053,14304.0
2015-08-07 14:40:00,208.63,208.75,208.45,208.75,13197.0,159.6823,159.7741,159.5445,159.7741,13197.0
2015-08-07 14:50:00,208.75,208.94,208.7,208.89,22740.0,159.7741,159.9196,159.7359,159.8813,22740.0
2015-08-07 15:00:00,208.88,209.0,208.77,208.94,17471.0,159.8736,159.9655,159.7894,159.9196,17471.0
2015-08-07 15:10:00,208.93,208.93,208.71,208.8,17681.0,159.9119,159.9119,159.7435,159.8124,17681.0
2015-08-07 15:20:00,208.8,209.19,208.67,209.14,20056.0,159.8124,160.1109,159.7129,160.0726,20056.0
2015-08-07 15:30:00,209.19,209.28,209.01,209.11,15872.0,160.1109,160.1798,159.9731,160.0497,15872.0
2015-08-07 15:40:00,209.12,209.21,208.83,209.15,24656.0,160.0573,160.1262,159.8354,160.0803,24656.0
2015-08-07 15:50:00,209.12,209.27,209.0,209.12,63600.0,160.0573,160.1721,159.9655,160.0573,63600.0
2015-08-10 09:30:00,210.04,211.2,209.73,210.99,54857.0,160.7615,161.6493,160.5242,161.4886,54857.0
2015-08-10 09:40:00,210.85,211.57,210.5,211.5,44856.0,161.3814,161.9325,161.1136,161.8789,44856.0
2015-08-10 09:50:00,211.56,211.56,210.83,210.86,22933.0,161.9249,161.9249,161.3661,161.3891,22933.0
2015-08-10 10:00:00,210.86,210.87,210.23,210.31,25234.0,161.3891,161.3968,160.9069,160.9681,25234.0
2015-08-10 10:10:00,210.32,210.48,209.95,209.95,15519.0,160.9758,161.0983,160.6926,160.6926,15519.0
2015-08-10 10:20:00,209.95,210.11,209.84,209.84,22610.0,160.6926,160.8151,160.6084,160.6084,22610.0
2015-08-10 10:30:00,209.95,209.95,209.34,209.61,14065.0,160.6926,160.6926,160.2257,160.4324,14065.0
2015-08-10 10:40:00,209.64,209.9,209.51,209.9,10965.0,160.4553,160.6543,160.3558,160.6543,10965.0
2015-08-10 10:50:00,209.8,209.89,209.64,209.84,12985.0,160.5778,160.6467,160.4553,160.6084,12985.0
2015-08-10 11:00:00,209.75,210.08,209.75,210.04,23776.0,160.5395,160.7921,160.5395,160.7615,23776.0
2015-08-10 11:10:00,210.05,210.15,209.97,210.02,12559.0,160.7691,160.8457,160.7079,160.7462,12559.0
2015-08-10 11:20:00,210.11,210.13,209.88,209.95,10512.0,160.8151,160.8304,160.639,160.6926,10512.0
2015-08-10 11:30:00,209.95,210.07,209.81,209.81,11170.0,160.6926,160.7844,160.5854,160.5854,11170.0
2015-08-10 11:40:00,209.89,209.97,209.77,209.85,9863.0,160.6467,160.7079,160.5548,160.6161,9863.0
2015-08-10 11:50:00,209.85,209.9,209.59,209.64,10737.0,160.6161,160.6543,160.4171,160.4553,10737.0
2015-08-10 12:00:00,209.59,209.72,209.5,209.6,10141.0,160.4171,160.5166,160.3482,160.4247,10141.0
2015-08-10 12:10:00,209.69,209.69,209.46,209.46,9042.0,160.4936,160.4936,160.3176,160.3176,9042.0
2015-08-10 12:20:00,209.46,209.91,209.44,209.91,19276.0,160.3176,160.662,160.3023,160.662,19276.0
2015-08-10 12:30:00,209.93,210.11,209.81,210.11,19408.0,160.6773,160.8151,160.5854,160.8151,19408.0
2015-08-10 12:40:00,210.08,210.18,209.91,210.06,7830.0,160.7921,160.8686,160.662,160.7768,7830.0
2015-08-10 12:50:00,210.06,210.17,209.99,210.12,12305.0,160.7768,160.861,160.7232,160.8227,12305.0
2015-08-10 13:00:00,210.15,210.31,210.0,210.29,14490.0,160.8457,160.9681,160.7309,160.9528,14490.0
2015-08-10 13:10:00,210.25,210.39,210.2,210.28,11815.0,160.9222,161.0294,160.8839,160.9452,11815.0
2015-08-10 13:20:00,210.37,210.46,210.22,210.27,13283.0,161.0141,161.0829,160.8993,160.9375,13283.0
2015-08-10 13:30:00,210.29,210.41,210.29,210.39,13353.0,160.9528,161.0447,160.9528,161.0294,13353.0
2015-08-10 13:40:00,210.4,210.61,210.39,210.51,8617.0,161.037,161.1978,161.0294,161.1212,8617.0
2015-08-10 13:50:00,210.59,210.62,210.5,210.51,6325.0,161.1824,161.2054,161.1136,161.1212,6325.0
2015-08-10 14:00:00,210.52,210.54,210.35,210.46,7759.0,161.1289,161.1442,160.9988,161.0829,7759.0
2015-08-10 14:10:00,210.47,210.63,210.47,210.53,10662.0,161.0906,161.2131,161.0906,161.1365,10662.0
2015-08-10 14:20:00,210.51,210.6,210.43,210.53,5116.0,161.1212,161.1901,161.06,161.1365,5116.0
2015-08-10 14:30:00,210.56,210.72,210.48,210.7,11636.0,161.1595,161.2819,161.0983,161.2666,11636.0
2015-08-10 14:40:00,210.69,210.8,210.58,210.58,11131.0,161.259,161.3432,161.1748,161.1748,11131.0
2015-08-10 14:50:00,210.61,210.76,210.59,210.71,11549.0,161.1978,161.3126,161.1824,161.2743,11549.0
2015-08-10 15:00:00,210.71,210.78,210.65,210.73,12839.0,161.2743,161.3279,161.2284,161.2896,12839.0
2015-08-10 15:10:00,210.74,210.75,210.64,210.67,10699.0,161.2973,161.3049,161.2207,161.2437,10699.0
2015-08-10 15:20:00,210.69,210.74,210.57,210.61,14088.0,161.259,161.2973,161.1671,161.1978,14088.0
2015-08-10 15:30:00,210.57,210.71,210.57,210.64,16813.0,161.1671,161.2743,161.1671,161.2207,16813.0
2015-08-10 15:40:00,210.65,210.7,210.61,210.64,15702.0,161.2284,161.2666,161.1978,161.2207,15702.0
2015-08-10 15:50:00,210.59,210.81,210.54,210.78,28875.0,161.1824,161.3508,161.1442,161.3279,28875.0
2015-08-11 09:30:00,209.05,209.76,209.0,209.11,30583.0,160.0038,160.5472,159.9655,160.0497,30583.0
2015-08-11 09:40:00,209.15,209.39,209.02,209.15,14254.0,160.0803,160.264,159.9808,160.0803,14254.0
2015-08-11 09:50:00,209.31,209.37,209.15,209.29,20732.0,160.2028,160.2487,160.0803,160.1874,20732.0
2015-08-11 10:00:00,209.19,209.33,208.84,209.33,38104.0,160.1109,160.2181,159.843,160.2181,38104.0
2015-08-11 10:10:00,209.28,209.34,209.04,209.18,28978.0,160.1798,160.2257,159.9961,160.1033,28978.0
2015-08-11 10:20:00,209.28,209.76,209.27,209.47,14574.0,160.1798,160.5472,160.1721,160.3252,14574.0
2015-08-11 10:30:00,209.43,209.43,209.08,209.17,21034.0,160.2946,160.2946,160.0267,160.0956,21034.0
2015-08-11 10:40:00,209.11,209.6,209.07,209.54,13849.0,160.0497,160.4247,160.0191,160.3788,13849.0
2015-08-11 10:50:00,209.61,209.68,209.33,209.52,11068.0,160.4324,160.4859,160.2181,160.3635,11068.0
2015-08-11 11:00:00,209.52,209.69,209.31,209.33,12024.0,160.3635,160.4936,160.2028,160.2181,12024.0
2015-08-11 11:10:00,209.34,209.48,209.3,209.44,10499.0,160.2257,160.3329,160.1951,160.3023,10499.0
2015-08-11 11:20:00,209.46,209.51,209.35,209.41,9491.0,160.3176,160.3558,160.2334,160.2793,9491.0
2015-08-11 11:30:00,209.38,209.51,209.18,209.24,12667.0,160.2563,160.3558,160.1033,160.1492,12667.0
2015-08-11 11:40:00,209.24,209.24,208.83,208.83,10418.0,160.1492,160.1492,159.8354,159.8354,10418.0
2015-08-11 11:50:00,208.81,208.89,208.55,208.71,12517.0,159.8201,159.8813,159.6211,159.7435,12517.0
2015-08-11 12:00:00,208.71,208.88,208.67,208.76,12198.0,159.7435,159.8736,159.7129,159.7818,12198.0
2015-08-11 12:10:00,208.71,208.78,208.6,208.65,28661.0,159.7435,159.7971,159.6593,159.6976,28661.0
2015-08-11 12:20:00,208.64,208.64,208.48,208.49,10376.0,159.6899,159.6899,159.5675,159.5751,10376.0
2015-08-11 12:30:00,208.49,208.55,208.45,208.5,14395.0,159.5751,159.6211,159.5445,159.5828,14395.0
2015-08-11 12:40:00,208.52,208.59,208.5,208.55,9512.0,159.5981,159.6517,159.5828,159.6211,9512.0
2015-08-11 12:50:00,208.56,208.58,208.21,208.21,9115.0,159.6287,159.644,159.3608,159.3608,9115.0
2015-08-11 13:00:00,208.21,208.31,207.93,208.0,17741.0,159.3608,159.4374,159.1465,159.2001,17741.0
2015-08-11 13:10:00,207.97,208.07,207.9,208.04,9720.0,159.1771,159.2537,159.1236,159.2307,9720.0
2015-08-11 13:20:00,208.0,208.09,207.95,208.02,9579.0,159.2001,159.269,159.1618,159.2154,9579.0
2015-08-11 13:30:00,208.07,208.12,207.97,208.01,29355.0,159.2537,159.2919,159.1771,159.2078,29355.0
2015-08-11 13:40:00,208.05,208.17,207.96,208.04,17532.0,159.2384,159.3302,159.1695,159.2307,17532.0
2015-08-11 13:50:00,208.06,208.15,208.01,208.02,9266.0,159.246,159.3149,159.2078,159.2154,9266.0
2015-08-11 14:00:00,208.03,208.4,207.93,208.36,16570.0,159.2231,159.5063,159.1465,159.4756,16570.0
2015-08-11 14:10:00,208.39,208.5,208.33,208.4,12517.0,159.4986,159.5828,159.4527,159.5063,12517.0
2015-08-11 14:20:00,208.42,208.66,208.39,208.66,9367.0,159.5216,159.7053,159.4986,159.7053,9367.0
2015-08-11 14:30:00,208.6,208.66,208.46,208.46,7975.0,159.6593,159.7053,159.5522,159.5522,7975.0
2015-08-11 14:40:00,208.5,208.55,208.28,208.33,15383.0,159.5828,159.6211,159.4144,159.4527,15383.0
2015-08-11 14:50:00,208.3,208.61,208.26,208.58,21389.0,159.4297,159.667,159.3991,159.644,21389.0
2015-08-11 15:00:00,208.57,208.71,208.36,208.36,14922.0,159.6364,159.7435,159.4756,159.4756,14922.0
2015-08-11 15:10:00,208.37,208.76,208.31,208.71,18151.0,159.4833,159.7818,159.4374,159.7435,18151.0
2015-08-11 15:20:00,208.69,208.83,208.69,208.77,14599.0,159.7282,159.8354,159.7282,159.7894,14599.0
2015-08-11 15:30:00,208.81,209.07,208.61,209.06,14948.0,159.8201,160.0191,159.667,160.0114,14948.0
2015-08-11 15:40:00,209.06,209.12,208.75,208.9,20670.0,160.0114,160.0573,159.7741,159.8889,20670.0
2015-08-11 15:50:00,208.86,209.2,208.77,208.96,60313.0,159.8583,160.1186,159.7894,159.9349,60313.0
2015-08-12 09:30:00,207.54,207.71,206.75,207.18,45864.0,158.848,158.9781,158.2434,158.5725,45864.0
2015-08-12 09:40:00,207.16,207.74,207.08,207.51,22838.0,158.5572,159.0011,158.4959,158.8251,22838.0
2015-08-12 09:50:00,207.54,208.42,207.49,208.35,19391.0,158.848,159.5216,158.8098,159.468,19391.0
2015-08-12 10:00:00,208.41,208.41,207.39,207.42,14233.0,159.5139,159.5139,158.7332,158.7562,14233.0
2015-08-12 10:10:00,207.29,207.5,207.14,207.44,14663.0,158.6567,158.8174,158.5419,158.7715,14663.0
2015-08-12 10:20:00,207.49,207.49,207.0,207.4,15225.0,158.8098,158.8098,158.4347,158.7409,15225.0
2015-08-12 10:30:00,207.32,207.86,207.25,207.73,21810.0,158.6796,159.0929,158.6261,158.9934,21810.0
2015-08-12 10:40:00,207.83,207.86,207.32,207.32,15344.0,159.07,159.0929,158.6796,158.6796,15344.0
2015-08-12 10:50:00,207.29,207.4,207.15,207.16,9333.0,158.6567,158.7409,158.5495,158.5572,9333.0
2015-08-12 11:00:00,207.27,207.76,207.27,207.76,18394.0,158.6414,159.0164,158.6414,159.0164,18394.0
2015-08-12 11:10:00,207.76,208.09,207.72,208.0,20108.0,159.0164,159.269,158.9858,159.2001,20108.0
2015-08-12 11:20:00,208.09,208.09,207.8,207.85,17472.0,159.269,159.269,159.047,159.0853,17472.0
2015-08-12 11:30:00,207.85,207.89,207.6,207.66,14880.0,159.0853,159.1159,158.8939,158.9399,14880.0
2015-08-12 11:40:00,207.7,207.76,207.45,207.54,7883.0,158.9705,159.0164,158.7791,158.848,7883.0
2015-08-12 11:50:00,207.54,207.54,207.0,207.09,13054.0,158.848,158.848,158.4347,158.5036,13054.0
2015-08-12 12:00:00,207.0,207.0,206.86,207.0,14856.0,158.4347,158.4347,158.3276,158.4347,14856.0
2015-08-12 12:10:00,206.99,207.49,206.98,207.44,12355.0,158.4271,158.8098,158.4194,158.7715,12355.0
2015-08-12 12:20:00,207.44,207.6,207.37,207.57,11690.0,158.7715,158.8939,158.7179,158.871,11690.0
2015-08-12 12:30:00,207.66,208.02,207.58,207.94,12859.0,158.9399,159.2154,158.8786,159.1542,12859.0
2015-08-12 12:40:00,207.94,207.96,207.43,207.55,9371.0,159.1542,159.1695,158.7638,158.8557,9371.0
2015-08-12 12:50:00,207.51,207.69,207.44,207.5,5770.0,158.8251,158.9628,158.7715,158.8174,5770.0
2015-08-12 13:00:00,207.5,207.86,207.5,207.77,8197.0,158.8174,159.0929,158.8174,159.0241,8197.0
2015-08-12 13:10:00,207.7,207.99,207.61,207.92,8352.0,158.9705,159.1924,158.9016,159.1389,8352.0
2015-08-12 13:20:00,208.0,208.12,207.77,207.77,10638.0,159.2001,159.2919,159.0241,159.0241,10638.0
2015-08-12 13:30:00,207.76,207.9,207.63,207.73,9886.0,159.0164,159.1236,158.9169,158.9934,9886.0
2015-08-12 13:40:00,207.75,208.25,207.74,208.22,7621.0,159.0088,159.3914,159.0011,159.3685,7621.0
2015-08-12 13:50:00,208.1,208.58,208.1,208.45,6231.0,159.2766,159.644,159.2766,159.5445,6231.0
2015-08-12 14:00:00,208.44,208.44,207.99,208.12,13913.0,159.5369,159.5369,159.1924,159.2919,13913.0
2015-08-12 14:10:00,208.09,209.13,208.07,208.24,17556.0,159.269,160.065,159.2537,159.3838,17556.0
2015-08-12 14:20:00,208.19,208.25,207.74,207.89,11328.0,159.3455,159.3914,159.0011,159.1159,11328.0
2015-08-12 14:30:00,207.94,208.18,207.87,208.15,11721.0,159.1542,159.3379,159.1006,159.3149,11721.0
2015-08-12 14:40:00,208.2,208.46,208.2,208.46,14544.0,159.3532,159.5522,159.3532,159.5522,14544.0
2015-08-12 14:50:00,208.43,208.56,208.34,208.55,6507.0,159.5292,159.6287,159.4603,159.6211,6507.0
2015-08-12 15:00:00,208.54,208.74,208.5,208.59,11698.0,159.6134,159.7665,159.5828,159.6517,11698.0
2015-08-12 15:10:00,208.6,208.6,208.42,208.56,10199.0,159.6593,159.6593,159.5216,159.6287,10199.0
2015-08-12 15:20:00,208.58,209.32,208.52,209.27,10397.0,159.644,160.2104,159.5981,160.1721,10397.0
2015-08-12 15:30:00,209.26,209.28,208.98,209.0,19495.0,160.1645,160.1798,159.9502,159.9655,19495.0
2015-08-12 15:40:00,208.97,209.02,208.74,208.85,18043.0,159.9425,159.9808,159.7665,159.8507,18043.0
2015-08-12 15:50:00,208.81,208.94,208.66,208.81,52790.0,159.8201,159.9196,159.7053,159.8201,52790.0
2015-08-13 09:30:00,208.73,209.44,208.69,209.34,18317.0,159.7588,160.3023,159.7282,160.2257,18317.0
2015-08-13 09:40:00,209.13,209.23,208.76,209.11,8460.0,160.065,160.1415,159.7818,160.0497,8460.0
2015-08-13 09:50:00,208.95,209.16,208.8,208.93,8765.0,159.9272,160.0879,159.8124,159.9119,8765.0
2015-08-13 10:00:00,208.86,209.25,208.73,209.24,4557.0,159.8583,160.1568,159.7588,160.1492,4557.0
2015-08-13 10:10:00,209.25,210.02,209.22,209.95,39875.0,160.1568,160.7462,160.1339,160.6926,39875.0
2015-08-13 10:20:00,209.92,210.0,209.59,209.92,22899.0,160.6696,160.7309,160.4171,160.6696,22899.0
2015-08-13 10:30:00,209.94,210.14,209.8,210.02,21599.0,160.6849,160.838,160.5778,160.7462,21599.0
2015-08-13 10:40:00,209.98,210.02,209.65,209.79,23733.0,160.7156,160.7462,160.463,160.5701,23733.0
2015-08-13 10:50:00,209.8,209.95,209.73,209.8,11526.0,160.5778,160.6926,160.5242,160.5778,11526.0
2015-08-13 11:00:00,209.87,209.93,209.28,209.29,12550.0,160.6314,160.6773,160.1798,160.1874,12550.0
2015-08-13 11:10:00,209.3,209.89,209.23,209.81,12727.0,160.1951,160.6467,160.1415,160.5854,12727.0
2015-08-13 11:20:00,209.83,209.88,209.54,209.54,14183.0,160.6008,160.639,160.3788,160.3788,14183.0
2015-08-13 11:30:00,209.54,209.68,209.37,209.4,22707.0,160.3788,160.4859,160.2487,160.2716,22707.0
2015-08-13 11:40:00,209.4,209.92,209.38,209.92,11520.0,160.2716,160.6696,160.2563,160.6696,11520.0
2015-08-13 11:50:00,209.95,209.95,209.69,209.81,11056.0,160.6926,160.6926,160.4936,160.5854,11056.0
2015-08-13 12:00:00,209.8,209.88,209.67,209.74,22334.0,160.5778,160.639,160.4783,160.5319,22334.0
2015-08-13 12:10:00,209.73,209.84,209.71,209.8,14017.0,160.5242,160.6084,160.5089,160.5778,14017.0
2015-08-13 12:20:00,209.8,209.86,209.61,209.8,26430.0,160.5778,160.6237,160.4324,160.5778,26430.0
2015-08-13 12:30:00,209.83,209.85,209.58,209.77,30322.0,160.6008,160.6161,160.4094,160.5548,30322.0
2015-08-13 12:40:00,209.75,209.83,209.62,209.79,10441.0,160.5395,160.6008,160.44,160.5701,10441.0
2015-08-13 12:50:00,209.81,210.0,209.79,209.99,25142.0,160.5854,160.7309,160.5701,160.7232,25142.0
2015-08-13 13:00:00,209.99,210.3,209.97,210.3,33357.0,160.7232,160.9605,160.7079,160.9605,33357.0
2015-08-13 13:10:00,210.32,210.43,210.08,210.08,19666.0,160.9758,161.06,160.7921,160.7921,19666.0
2015-08-13 13:20:00,210.15,210.25,210.14,210.23,5221.0,160.8457,160.9222,160.838,160.9069,5221.0
2015-08-13 13:30:00,210.25,210.28,210.07,210.1,7264.0,160.9222,160.9452,160.7844,160.8074,7264.0
2015-08-13 13:40:00,210.1,210.26,210.01,210.19,10297.0,160.8074,160.9299,160.7385,160.8763,10297.0
2015-08-13 13:50:00,210.18,210.25,209.85,210.15,6488.0,160.8686,160.9222,160.6161,160.8457,6488.0
2015-08-13 14:00:00,210.16,210.26,210.07,210.19,15800.0,160.8533,160.9299,160.7844,160.8763,15800.0
2015-08-13 14:10:00,210.23,210.32,210.18,210.28,26304.0,160.9069,160.9758,160.8686,160.9452,26304.0
2015-08-13 14:20:00,210.32,210.38,210.23,210.28,12556.0,160.9758,161.0217,160.9069,160.9452,12556.0
2015-08-13 14:30:00,210.26,210.36,210.26,210.33,13365.0,160.9299,161.0064,160.9299,160.9834,13365.0
2015-08-13 14:40:00,210.34,210.38,210.29,210.33,25989.0,160.9911,161.0217,160.9528,160.9834,25989.0
2015-08-13 14:50:00,210.35,210.65,210.35,210.63,24476.0,160.9988,161.2284,160.9988,161.2131,24476.0
2015-08-13 15:00:00,210.62,210.71,210.24,210.24,18728.0,161.2054,161.2743,160.9146,160.9146,18728.0
2015-08-13 15:10:00,210.27,210.39,210.15,210.36,12922.0,160.9375,161.0294,160.8457,161.0064,12922.0
2015-08-13 15:20:00,210.36,210.39,210.04,210.12,13199.0,161.0064,161.0294,160.7615,160.8227,13199.0
2015-08-13 15:30:00,210.14,210.14,209.64,209.97,21789.0,160.838,160.838,160.4553,160.7079,21789.0
2015-08-13 15:40:00,210.02,210.06,209.72,209.99,26813.0,160.7462,160.7768,160.5166,160.7232,26813.0
2015-08-13 15:50:00,209.97,210.16,209.8,209.83,56135.0,160.7079,160.8533,160.5778,160.6008,56135.0
2015-08-14 09:30:00,209.75,210.29,209.34,209.69,38345.0,160.5395,160.9528,160.2257,160.4936,38345.0
2015-08-14 09:40:00,209.64,210.04,209.33,209.92,25359.0,160.4553,160.7615,160.2181,160.6696,25359.0
2015-08-14 09:50:00,209.92,210.47,209.83,210.36,14670.0,160.6696,161.0906,160.6008,161.0064,14670.0
2015-08-14 10:00:00,210.35,211.33,210.35,211.31,24226.0,160.9988,161.7488,160.9988,161.7335,24226.0
2015-08-14 10:10:00,211.31,211.46,211.22,211.35,30894.0,161.7335,161.8483,161.6646,161.7641,30894.0
2015-08-14 10:20:00,211.34,211.35,210.74,210.74,17974.0,161.7565,161.7641,161.2973,161.2973,17974.0
2015-08-14 10:30:00,210.63,210.91,210.63,210.91,14883.0,161.2131,161.4274,161.2131,161.4274,14883.0
2015-08-14 10:40:00,210.82,210.96,210.68,210.68,9930.0,161.3585,161.4656,161.2513,161.2513,9930.0
2015-08-14 10:50:00,210.79,211.14,210.76,211.07,8713.0,161.3355,161.6034,161.3126,161.5498,8713.0
2015-08-14 11:00:00,211.06,211.25,210.75,210.75,10938.0,161.5422,161.6876,161.3049,161.3049,10938.0
2015-08-14 11:10:00,210.75,210.78,210.35,210.57,11488.0,161.3049,161.3279,160.9988,161.1671,11488.0
2015-08-14 11:20:00,210.48,210.86,210.47,210.71,6710.0,161.0983,161.3891,161.0906,161.2743,6710.0
2015-08-14 11:30:00,210.71,210.94,210.68,210.94,10277.0,161.2743,161.4503,161.2513,161.4503,10277.0
2015-08-14 11:40:00,210.94,211.15,210.9,211.11,7761.0,161.4503,161.6111,161.4197,161.5804,7761.0
2015-08-14 11:50:00,211.08,211.46,211.08,211.4,5662.0,161.5575,161.8483,161.5575,161.8024,5662.0
2015-08-14 12:00:00,211.43,211.44,211.05,211.14,9283.0,161.8254,161.833,161.5345,161.6034,9283.0
2015-08-14 12:10:00,211.08,211.33,211.07,211.28,5334.0,161.5575,161.7488,161.5498,161.7106,5334.0
2015-08-14 12:20:00,211.28,211.42,211.22,211.42,8681.0,161.7106,161.8177,161.6646,161.8177,8681.0
2015-08-14 12:30:00,211.38,211.6,211.37,211.48,12871.0,161.7871,161.9555,161.7794,161.8636,12871.0
2015-08-14 12:40:00,211.48,211.56,211.23,211.24,7580.0,161.8636,161.9249,161.6723,161.6799,7580.0
2015-08-14 12:50:00,211.31,211.44,211.23,211.41,6846.0,161.7335,161.833,161.6723,161.8101,6846.0
2015-08-14 13:00:00,211.38,211.61,211.32,211.61,6070.0,161.7871,161.9631,161.7412,161.9631,6070.0
2015-08-14 13:10:00,211.52,211.73,211.49,211.67,11265.0,161.8943,162.055,161.8713,162.0091,11265.0
2015-08-14 13:20:00,211.66,211.81,211.66,211.77,8529.0,162.0014,162.1162,162.0014,162.0856,8529.0
2015-08-14 13:30:00,211.78,211.92,211.66,211.76,16139.0,162.0933,162.2004,162.0014,162.0779,16139.0
2015-08-14 13:40:00,211.74,211.8,211.64,211.66,10754.0,162.0626,162.1086,161.9861,162.0014,10754.0
2015-08-14 13:50:00,211.66,211.81,211.59,211.71,10861.0,162.0014,162.1162,161.9478,162.0397,10861.0
2015-08-14 14:00:00,211.7,211.73,211.65,211.66,14251.0,162.032,162.055,161.9938,162.0014,14251.0
2015-08-14 14:10:00,211.68,211.75,211.65,211.66,9791.0,162.0167,162.0703,161.9938,162.0014,9791.0
2015-08-14 14:20:00,211.65,211.72,211.63,211.65,8475.0,161.9938,162.0473,161.9784,161.9938,8475.0
2015-08-14 14:30:00,211.65,211.76,211.54,211.72,12351.0,161.9938,162.0779,161.9096,162.0473,12351.0
2015-08-14 14:40:00,211.72,211.85,211.7,211.85,10368.0,162.0473,162.1468,162.032,162.1468,10368.0
2015-08-14 14:50:00,211.86,211.86,211.81,211.85,8942.0,162.1545,162.1545,162.1162,162.1468,8942.0
2015-08-14 15:00:00,211.83,211.98,211.8,211.98,13499.0,162.1315,162.2463,162.1086,162.2463,13499.0
2015-08-14 15:10:00,211.98,212.08,211.97,212.02,30806.0,162.2463,162.3229,162.2387,162.2769,30806.0
2015-08-14 15:20:00,212.02,212.08,211.81,211.87,28484.0,162.2769,162.3229,162.1162,162.1621,28484.0
2015-08-14 15:30:00,211.85,211.95,211.84,211.85,29042.0,162.1468,162.2234,162.1392,162.1468,29042.0
2015-08-14 15:40:00,211.85,211.97,211.75,211.96,36881.0,162.1468,162.2387,162.0703,162.231,36881.0
2015-08-14 15:50:00,211.95,212.03,211.93,211.97,76424.0,162.2234,162.2846,162.2081,162.2387,76424.0
2015-08-17 09:30:00,210.88,211.82,210.78,211.28,41793.0,161.4044,162.1239,161.3279,161.7106,41793.0
2015-08-17 09:40:00,211.28,211.28,210.77,211.05,16067.0,161.7106,161.7106,161.3202,161.5345,16067.0
2015-08-17 09:50:00,211.05,211.15,210.91,211.0,9274.0,161.5345,161.6111,161.4274,161.4963,9274.0
2015-08-17 10:00:00,211.0,211.31,210.9,211.31,13522.0,161.4963,161.7335,161.4197,161.7335,13522.0
2015-08-17 10:10:00,211.3,212.34,211.3,212.21,12072.0,161.7259,162.5219,161.7259,162.4224,12072.0
2015-08-17 10:20:00,212.35,212.35,211.94,212.17,9237.0,162.5295,162.5295,162.2157,162.3918,9237.0
2015-08-17 10:30:00,212.17,212.33,212.05,212.17,11552.0,162.3918,162.5142,162.2999,162.3918,11552.0
2015-08-17 10:40:00,212.06,212.3,211.92,212.18,12160.0,162.3076,162.4913,162.2004,162.3994,12160.0
2015-08-17 10:50:00,212.28,212.34,212.13,212.31,7367.0,162.4759,162.5219,162.3611,162.4989,7367.0
2015-08-17 11:00:00,212.31,212.47,212.13,212.42,14889.0,162.4989,162.6214,162.3611,162.5831,14889.0
2015-08-17 11:10:00,212.43,212.89,212.42,212.85,13889.0,162.5908,162.9428,162.5831,162.9122,13889.0
2015-08-17 11:20:00,212.82,212.9,212.49,212.79,9374.0,162.8893,162.9505,162.6367,162.8663,9374.0
2015-08-17 11:30:00,212.71,212.92,212.55,212.87,8331.0,162.8051,162.9658,162.6826,162.9275,8331.0
2015-08-17 11:40:00,212.9,212.93,212.59,212.59,11881.0,162.9505,162.9734,162.7132,162.7132,11881.0
2015-08-17 11:50:00,212.58,212.6,212.14,212.54,10684.0,162.7056,162.7209,162.3688,162.6749,10684.0
2015-08-17 12:00:00,212.5,212.63,212.3,212.53,14071.0,162.6443,162.7438,162.4913,162.6673,14071.0
2015-08-17 12:10:00,212.52,212.57,212.35,212.42,10155.0,162.6596,162.6979,162.5295,162.5831,10155.0
2015-08-17 12:20:00,212.42,212.56,212.28,212.4,5769.0,162.5831,162.6903,162.4759,162.5678,5769.0
2015-08-17 12:30:00,212.52,212.68,212.41,212.68,6805.0,162.6596,162.7821,162.5754,162.7821,6805.0
2015-08-17 12:40:00,212.68,212.71,212.56,212.63,5200.0,162.7821,162.8051,162.6903,162.7438,5200.0
2015-08-17 12:50:00,212.63,212.85,212.51,212.84,8964.0,162.7438,162.9122,162.652,162.9046,8964.0
2015-08-17 13:00:00,212.81,212.94,212.75,212.76,4520.0,162.8816,162.9811,162.8357,162.8433,4520.0
2015-08-17 13:10:00,212.83,212.97,212.79,212.79,11591.0,162.8969,163.0041,162.8663,162.8663,11591.0
2015-08-17 13:20:00,212.8,212.98,212.79,212.98,6469.0,162.8739,163.0117,162.8663,163.0117,6469.0
2015-08-17 13:30:00,212.95,212.97,212.88,212.91,4027.0,162.9888,163.0041,162.9352,162.9581,4027.0
2015-08-17 13:40:00,212.91,212.96,212.73,212.85,8111.0,162.9581,162.9964,162.8204,162.9122,8111.0
2015-08-17 13:50:00,212.9,212.92,212.73,212.83,9335.0,162.9505,162.9658,162.8204,162.8969,9335.0
2015-08-17 14:00:00,212.75,213.0,212.67,212.9,16902.0,162.8357,163.027,162.7744,162.9505,16902.0
2015-08-17 14:10:00,212.95,213.05,212.87,213.01,12195.0,162.9888,163.0653,162.9275,163.0347,12195.0
2015-08-17 14:20:00,212.93,213.01,212.91,212.98,6903.0,162.9734,163.0347,162.9581,163.0117,6903.0
2015-08-17 14:30:00,213.01,213.01,212.92,212.95,10897.0,163.0347,163.0347,162.9658,162.9888,10897.0
2015-08-17 14:40:00,212.95,213.04,212.91,212.96,10668.0,162.9888,163.0576,162.9581,162.9964,10668.0
2015-08-17 14:50:00,212.96,212.99,212.81,212.87,14482.0,162.9964,163.0194,162.8816,162.9275,14482.0
2015-08-17 15:00:00,212.88,212.98,212.83,212.93,12680.0,162.9352,163.0117,162.8969,162.9734,12680.0
2015-08-17 15:10:00,212.95,212.95,212.77,212.81,8908.0,162.9888,162.9888,162.851,162.8816,8908.0
2015-08-17 15:20:00,212.87,212.87,212.75,212.84,9359.0,162.9275,162.9275,162.8357,162.9046,9359.0
2015-08-17 15:30:00,212.86,212.93,212.79,212.86,15119.0,162.9199,162.9734,162.8663,162.9199,15119.0
2015-08-17 15:40:00,212.86,213.0,212.78,212.94,23180.0,162.9199,163.027,162.8586,162.9811,23180.0
2015-08-17 15:50:00,212.91,213.12,212.91,213.04,35054.0,162.9581,163.1189,162.9581,163.0576,35054.0
2015-08-18 09:30:00,212.36,213.26,212.34,212.81,35232.0,162.5372,163.226,162.5219,162.8816,35232.0
2015-08-18 09:40:00,212.91,212.91,212.14,212.44,14888.0,162.9581,162.9581,162.3688,162.5984,14888.0
2015-08-18 09:50:00,212.44,212.7,212.36,212.7,10588.0,162.5984,162.7974,162.5372,162.7974,10588.0
2015-08-18 10:00:00,212.7,213.23,212.59,213.01,16063.0,162.7974,163.2031,162.7132,163.0347,16063.0
2015-08-18 10:10:00,212.91,213.03,212.83,212.97,8599.0,162.9581,163.05,162.8969,163.0041,8599.0
2015-08-18 10:20:00,213.04,213.06,212.83,212.92,8802.0,163.0576,163.0729,162.8969,162.9658,8802.0
2015-08-18 10:30:00,212.91,213.02,212.79,212.88,12441.0,162.9581,163.0423,162.8663,162.9352,12441.0
2015-08-18 10:40:00,212.87,212.99,212.83,212.91,6035.0,162.9275,163.0194,162.8969,162.9581,6035.0
2015-08-18 10:50:00,212.92,213.14,212.9,213.11,11606.0,162.9658,163.1342,162.9505,163.1112,11606.0
2015-08-18 11:00:00,213.12,213.12,212.87,212.98,11668.0,163.1189,163.1189,162.9275,163.0117,11668.0
2015-08-18 11:10:00,212.93,213.04,212.84,212.89,10209.0,162.9734,163.0576,162.9046,162.9428,10209.0
2015-08-18 11:20:00,212.92,213.0,212.74,212.89,17529.0,162.9658,163.027,162.828,162.9428,17529.0
2015-08-18 11:30:00,212.85,212.9,212.78,212.82,9649.0,162.9122,162.9505,162.8586,162.8893,9649.0
2015-08-18 11:40:00,212.82,212.98,212.8,212.97,5986.0,162.8893,163.0117,162.8739,163.0041,5986.0
2015-08-18 11:50:00,212.98,213.0,212.85,213.0,14639.0,163.0117,163.027,162.9122,163.027,14639.0
2015-08-18 12:00:00,213.0,213.21,212.99,213.2,5573.0,163.027,163.1878,163.0194,163.1801,5573.0
2015-08-18 12:10:00,213.2,213.25,213.12,213.18,7092.0,163.1801,163.2184,163.1189,163.1648,7092.0
2015-08-18 12:20:00,213.17,213.34,213.1,213.33,7064.0,163.1571,163.2873,163.1036,163.2796,7064.0
2015-08-18 12:30:00,213.29,213.33,213.2,213.2,5743.0,163.249,163.2796,163.1801,163.1801,5743.0
2015-08-18 12:40:00,213.19,213.22,213.1,213.2,8492.0,163.1724,163.1954,163.1036,163.1801,8492.0
2015-08-18 12:50:00,213.22,213.24,212.92,213.04,11941.0,163.1954,163.2107,162.9658,163.0576,11941.0
2015-08-18 13:00:00,212.89,213.01,212.86,213.0,5704.0,162.9428,163.0347,162.9199,163.027,5704.0
2015-08-18 13:10:00,213.01,213.1,212.97,213.1,2712.0,163.0347,163.1036,163.0041,163.1036,2712.0
2015-08-18 13:20:00,213.1,213.23,213.02,213.22,7196.0,163.1036,163.2031,163.0423,163.1954,7196.0
2015-08-18 13:30:00,213.2,213.22,213.03,213.1,6775.0,163.1801,163.1954,163.05,163.1036,6775.0
2015-08-18 13:40:00,213.13,213.19,213.08,213.09,5497.0,163.1265,163.1724,163.0883,163.0959,5497.0
2015-08-18 13:50:00,213.01,213.13,212.97,213.09,5277.0,163.0347,163.1265,163.0041,163.0959,5277.0
2015-08-18 14:00:00,213.13,213.13,212.96,213.1,4512.0,163.1265,163.1265,162.9964,163.1036,4512.0
2015-08-18 14:10:00,213.09,213.13,213.03,213.07,7688.0,163.0959,163.1265,163.05,163.0806,7688.0
2015-08-18 14:20:00,213.1,213.16,213.06,213.12,26063.0,163.1036,163.1495,163.0729,163.1189,26063.0
2015-08-18 14:30:00,213.14,213.16,212.82,212.87,8475.0,163.1342,163.1495,162.8893,162.9275,8475.0
2015-08-18 14:40:00,212.86,212.87,212.7,212.78,9465.0,162.9199,162.9275,162.7974,162.8586,9465.0
2015-08-18 14:50:00,212.69,212.7,212.58,212.61,18811.0,162.7898,162.7974,162.7056,162.7285,18811.0
2015-08-18 15:00:00,212.6,212.66,212.56,212.63,19374.0,162.7209,162.7668,162.6903,162.7438,19374.0
2015-08-18 15:10:00,212.61,212.71,212.58,212.68,19939.0,162.7285,162.8051,162.7056,162.7821,19939.0
2015-08-18 15:20:00,212.7,212.73,212.49,212.58,21941.0,162.7974,162.8204,162.6367,162.7056,21941.0
2015-08-18 15:30:00,212.6,212.71,212.55,212.69,19849.0,162.7209,162.8051,162.6826,162.7898,19849.0
2015-08-18 15:40:00,212.68,212.87,212.51,212.87,28722.0,162.7821,162.9275,162.652,162.9275,28722.0
2015-08-18 15:50:00,212.89,212.93,212.64,212.71,57287.0,162.9428,162.9734,162.7515,162.8051,57287.0
2015-08-19 09:30:00,211.96,212.38,210.99,211.01,48861.0,162.231,162.5525,161.4886,161.5039,48861.0
2015-08-19 09:40:00,211.01,211.34,210.72,210.78,36652.0,161.5039,161.7565,161.2819,161.3279,36652.0
2015-08-19 09:50:00,210.73,211.25,210.68,211.06,61929.0,161.2896,161.6876,161.2513,161.5422,61929.0
2015-08-19 10:00:00,211.06,211.54,210.76,211.32,23348.0,161.5422,161.9096,161.3126,161.7412,23348.0
2015-08-19 10:10:00,211.41,211.94,211.39,211.43,26726.0,161.8101,162.2157,161.7948,161.8254,26726.0
2015-08-19 10:20:00,211.51,211.81,211.42,211.46,15368.0,161.8866,162.1162,161.8177,161.8483,15368.0
2015-08-19 10:30:00,211.42,211.47,211.26,211.31,16612.0,161.8177,161.856,161.6953,161.7335,16612.0
2015-08-19 10:40:00,211.3,211.35,210.81,210.91,48426.0,161.7259,161.7641,161.3508,161.4274,48426.0
2015-08-19 10:50:00,210.91,211.09,210.68,210.76,60008.0,161.4274,161.5651,161.2513,161.3126,60008.0
2015-08-19 11:00:00,210.79,211.01,210.71,210.94,21360.0,161.3355,161.5039,161.2743,161.4503,21360.0
2015-08-19 11:10:00,210.94,211.12,210.84,210.89,10282.0,161.4503,161.5881,161.3738,161.4121,10282.0
2015-08-19 11:20:00,210.95,210.95,210.67,210.72,10481.0,161.458,161.458,161.2437,161.2819,10481.0
2015-08-19 11:30:00,210.71,210.95,210.67,210.95,9307.0,161.2743,161.458,161.2437,161.458,9307.0
2015-08-19 11:40:00,211.01,211.01,210.76,210.76,7215.0,161.5039,161.5039,161.3126,161.3126,7215.0
2015-08-19 11:50:00,210.8,211.21,210.76,211.21,8930.0,161.3432,161.657,161.3126,161.657,8930.0
2015-08-19 12:00:00,211.16,211.23,211.0,211.19,12629.0,161.6187,161.6723,161.4963,161.6417,12629.0
2015-08-19 12:10:00,211.18,211.29,210.98,210.99,12452.0,161.634,161.7182,161.4809,161.4886,12452.0
2015-08-19 12:20:00,211.03,211.18,210.92,211.14,6211.0,161.5192,161.634,161.435,161.6034,6211.0
2015-08-19 12:30:00,211.2,211.58,211.2,211.5,43158.0,161.6493,161.9402,161.6493,161.8789,43158.0
2015-08-19 12:40:00,211.51,211.64,211.45,211.5,8488.0,161.8866,161.9861,161.8407,161.8789,8488.0
2015-08-19 12:50:00,211.58,211.59,211.37,211.42,10183.0,161.9402,161.9478,161.7794,161.8177,10183.0
2015-08-19 13:00:00,211.47,211.51,211.38,211.47,7551.0,161.856,161.8866,161.7871,161.856,7551.0
2015-08-19 13:10:00,211.46,211.63,211.46,211.53,21803.0,161.8483,161.9784,161.8483,161.9019,21803.0
2015-08-19 13:20:00,211.58,211.69,211.3,211.3,8461.0,161.9402,162.0244,161.7259,161.7259,8461.0
2015-08-19 13:30:00,211.22,211.54,211.22,211.49,8356.0,161.6646,161.9096,161.6646,161.8713,8356.0
2015-08-19 13:40:00,211.49,212.04,211.47,212.01,35212.0,161.8713,162.2923,161.856,162.2693,35212.0
2015-08-19 13:50:00,212.0,212.0,211.59,211.65,18327.0,162.2616,162.2616,161.9478,161.9938,18327.0
2015-08-19 14:00:00,211.58,212.32,211.57,212.23,36810.0,161.9402,162.5066,161.9325,162.4377,36810.0
2015-08-19 14:10:00,212.25,212.91,212.18,212.4,41633.0,162.453,162.9581,162.3994,162.5678,41633.0
2015-08-19 14:20:00,212.34,212.42,212.01,212.02,10906.0,162.5219,162.5831,162.2693,162.2769,10906.0
2015-08-19 14:30:00,212.09,212.09,211.81,211.98,16162.0,162.3305,162.3305,162.1162,162.2463,16162.0
2015-08-19 14:40:00,211.99,212.05,211.58,211.8,43299.0,162.254,162.2999,161.9402,162.1086,43299.0
2015-08-19 14:50:00,211.78,211.81,211.1,211.21,15309.0,162.0933,162.1162,161.5728,161.657,15309.0
2015-08-19 15:00:00,211.2,211.42,210.99,211.42,18646.0,161.6493,161.8177,161.4886,161.8177,18646.0
2015-08-19 15:10:00,211.42,211.57,211.33,211.43,38822.0,161.8177,161.9325,161.7488,161.8254,38822.0
2015-08-19 15:20:00,211.47,211.83,211.45,211.78,13627.0,161.856,162.1315,161.8407,162.0933,13627.0
2015-08-19 15:30:00,211.8,211.92,211.49,211.55,23964.0,162.1086,162.2004,161.8713,161.9172,23964.0
2015-08-19 15:40:00,211.54,211.88,211.5,211.78,46362.0,161.9096,162.1698,161.8789,162.0933,46362.0
2015-08-19 15:50:00,211.73,211.86,211.28,211.3,79575.0,162.055,162.1545,161.7106,161.7259,79575.0
2015-08-20 09:30:00,210.98,211.42,210.11,210.99,53839.0,161.4809,161.8177,160.8151,161.4886,53839.0
2015-08-20 09:40:00,211.0,211.46,210.42,210.42,26928.0,161.4963,161.8483,161.0523,161.0523,26928.0
2015-08-20 09:50:00,210.51,211.05,210.41,210.85,20517.0,161.1212,161.5345,161.0447,161.3814,20517.0
2015-08-20 10:00:00,210.86,211.18,210.44,210.6,26033.0,161.3891,161.634,161.0676,161.1901,26033.0
2015-08-20 10:10:00,210.59,210.94,210.54,210.82,13149.0,161.1824,161.4503,161.1442,161.3585,13149.0
2015-08-20 10:20:00,210.73,210.88,210.63,210.87,13840.0,161.2896,161.4044,161.2131,161.3968,13840.0
2015-08-20 10:30:00,210.82,211.39,210.73,211.34,22530.0,161.3585,161.7948,161.2896,161.7565,22530.0
2015-08-20 10:40:00,211.34,211.36,211.01,211.09,17633.0,161.7565,161.7718,161.5039,161.5651,17633.0
2015-08-20 10:50:00,211.05,211.11,210.69,210.69,18177.0,161.5345,161.5804,161.259,161.259,18177.0
2015-08-20 11:00:00,210.79,211.0,210.62,210.74,9979.0,161.3355,161.4963,161.2054,161.2973,9979.0
2015-08-20 11:10:00,210.77,210.79,210.51,210.53,9577.0,161.3202,161.3355,161.1212,161.1365,9577.0
2015-08-20 11:20:00,210.62,211.5,210.62,210.89,121779.0,161.2054,161.8789,161.2054,161.4121,121779.0
2015-08-20 11:30:00,210.87,210.94,210.23,210.71,53197.0,161.3968,161.4503,160.9069,161.2743,53197.0
2015-08-20 11:40:00,210.75,210.75,209.84,210.2,93682.0,161.3049,161.3049,160.6084,160.8839,93682.0
2015-08-20 11:50:00,210.2,210.67,210.17,210.67,8149.0,160.8839,161.2437,160.861,161.2437,8149.0
2015-08-20 12:00:00,210.74,210.81,210.17,210.65,23071.0,161.2973,161.3508,160.861,161.2284,23071.0
2015-08-20 12:10:00,210.66,210.66,210.04,210.13,7707.0,161.236,161.236,160.7615,160.8304,7707.0
2015-08-20 12:20:00,210.07,210.07,209.4,209.68,20930.0,160.7844,160.7844,160.2716,160.4859,20930.0
2015-08-20 12:30:00,209.69,210.11,209.66,209.97,11930.0,160.4936,160.8151,160.4706,160.7079,11930.0
2015-08-20 12:40:00,209.95,209.96,209.35,209.65,9739.0,160.6926,160.7003,160.2334,160.463,9739.0
2015-08-20 12:50:00,209.62,209.77,209.45,209.57,7967.0,160.44,160.5548,160.3099,160.4018,7967.0
2015-08-20 13:00:00,209.54,209.55,209.36,209.48,9912.0,160.3788,160.3864,160.241,160.3329,9912.0
2015-08-20 13:10:00,209.46,210.06,209.35,210.06,13664.0,160.3176,160.7768,160.2334,160.7768,13664.0
2015-08-20 13:20:00,210.13,210.55,210.04,210.54,9151.0,160.8304,161.1518,160.7615,161.1442,9151.0
2015-08-20 13:30:00,210.43,210.67,210.33,210.45,5954.0,161.06,161.2437,160.9834,161.0753,5954.0
2015-08-20 13:40:00,210.34,210.66,210.05,210.65,10970.0,160.9911,161.236,160.7691,161.2284,10970.0
2015-08-20 13:50:00,210.75,211.0,210.75,210.99,8858.0,161.3049,161.4963,161.3049,161.4886,8858.0
2015-08-20 14:00:00,210.96,210.96,210.34,210.43,12196.0,161.4656,161.4656,160.9911,161.06,12196.0
2015-08-20 14:10:00,210.46,210.71,210.37,210.55,9256.0,161.0829,161.2743,161.0141,161.1518,9256.0
2015-08-20 14:20:00,210.59,210.81,210.48,210.5,24667.0,161.1824,161.3508,161.0983,161.1136,24667.0
2015-08-20 14:30:00,210.52,210.57,209.9,210.06,18679.0,161.1289,161.1671,160.6543,160.7768,18679.0
2015-08-20 14:40:00,210.03,210.03,209.58,209.65,15853.0,160.7538,160.7538,160.4094,160.463,15853.0
2015-08-20 14:50:00,209.64,209.92,209.52,209.55,10211.0,160.4553,160.6696,160.3635,160.3864,10211.0
2015-08-20 15:00:00,209.5,210.07,209.48,210.03,20862.0,160.3482,160.7844,160.3329,160.7538,20862.0
2015-08-20 15:10:00,210.05,210.23,209.76,209.76,21277.0,160.7691,160.9069,160.5472,160.5472,21277.0
2015-08-20 15:20:00,209.8,210.14,209.78,210.12,17215.0,160.5778,160.838,160.5625,160.8227,17215.0
2015-08-20 15:30:00,210.12,210.36,209.96,210.06,17696.0,160.8227,161.0064,160.7003,160.7768,17696.0
2015-08-20 15:40:00,209.96,210.16,209.7,209.7,43988.0,160.7003,160.8533,160.5013,160.5013,43988.0
2015-08-20 15:50:00,209.65,209.66,209.17,209.21,100206.0,160.463,160.4706,160.0956,160.1262,100206.0
2015-08-21 09:30:00,208.56,208.84,207.51,207.68,133481.0,159.6287,159.843,158.8251,158.9552,133481.0
2015-08-21 09:40:00,207.53,207.75,206.57,206.82,66571.0,158.8404,159.0088,158.1056,158.2969,66571.0
2015-08-21 09:50:00,206.92,207.14,206.45,207.06,39176.0,158.3735,158.5419,158.0138,158.4806,39176.0
2015-08-21 10:00:00,206.99,207.85,206.88,207.66,36083.0,158.4271,159.0853,158.3429,158.9399,36083.0
2015-08-21 10:10:00,207.7,207.87,207.24,207.45,23108.0,158.9705,159.1006,158.6184,158.7791,23108.0
2015-08-21 10:20:00,207.45,207.69,207.34,207.42,14175.0,158.7791,158.9628,158.6949,158.7562,14175.0
2015-08-21 10:30:00,207.42,207.56,206.41,206.45,23611.0,158.7562,158.8633,157.9831,158.0138,23611.0
2015-08-21 10:40:00,206.48,206.8,206.18,206.25,18791.0,158.0367,158.2816,157.8071,157.8607,18791.0
2015-08-21 10:50:00,206.25,206.44,206.19,206.41,24044.0,157.8607,158.0061,157.8148,157.9831,24044.0
2015-08-21 11:00:00,206.46,206.6,206.11,206.14,18702.0,158.0214,158.1286,157.7535,157.7765,18702.0
2015-08-21 11:10:00,206.14,206.14,205.64,206.05,20982.0,157.7765,157.7765,157.3938,157.7076,20982.0
2015-08-21 11:20:00,205.99,206.2,205.64,206.11,17594.0,157.6617,157.8224,157.3938,157.7535,17594.0
2015-08-21 11:30:00,206.11,206.43,205.52,205.52,28420.0,157.7535,157.9984,157.3019,157.3019,28420.0
2015-08-21 11:40:00,205.51,206.12,205.31,206.12,13376.0,157.2943,157.7612,157.1412,157.7612,13376.0
2015-08-21 11:50:00,206.12,206.91,206.07,206.83,21567.0,157.7612,158.3658,157.7229,158.3046,21567.0
2015-08-21 12:00:00,206.75,207.15,206.73,207.03,35644.0,158.2434,158.5495,158.2281,158.4577,35644.0
2015-08-21 12:10:00,207.03,207.28,206.58,206.79,10608.0,158.4577,158.649,158.1133,158.274,10608.0
2015-08-21 12:20:00,206.79,206.9,206.55,206.55,13305.0,158.274,158.3582,158.0903,158.0903,13305.0
2015-08-21 12:30:00,206.55,206.76,206.47,206.52,14763.0,158.0903,158.251,158.0291,158.0673,14763.0
2015-08-21 12:40:00,206.49,206.49,206.05,206.21,11599.0,158.0444,158.0444,157.7076,157.8301,11599.0
2015-08-21 12:50:00,206.2,206.26,205.7,205.7,25494.0,157.8224,157.8683,157.4397,157.4397,25494.0
2015-08-21 13:00:00,205.6,205.85,205.37,205.82,24802.0,157.3632,157.5545,157.1871,157.5316,24802.0
2015-08-21 13:10:00,205.73,205.96,205.53,205.88,15244.0,157.4627,157.6387,157.3096,157.5775,15244.0
2015-08-21 13:20:00,205.94,206.78,205.94,206.78,28531.0,157.6234,158.2663,157.6234,158.2663,28531.0
2015-08-21 13:30:00,206.77,206.95,206.4,206.95,32500.0,158.2587,158.3964,157.9755,158.3964,32500.0
2015-08-21 13:40:00,206.94,207.12,206.73,206.91,10762.0,158.3888,158.5266,158.2281,158.3658,10762.0
2015-08-21 13:50:00,206.86,207.27,206.63,207.22,20156.0,158.3276,158.6414,158.1515,158.6031,20156.0
2015-08-21 14:00:00,207.19,207.6,207.03,207.22,15580.0,158.5801,158.8939,158.4577,158.6031,15580.0
2015-08-21 14:10:00,207.32,207.6,207.01,207.19,12993.0,158.6796,158.8939,158.4424,158.5801,12993.0
2015-08-21 14:20:00,207.19,207.3,206.9,207.05,12231.0,158.5801,158.6643,158.3582,158.473,12231.0
2015-08-21 14:30:00,207.13,207.37,206.72,206.72,39660.0,158.5342,158.7179,158.2204,158.2204,39660.0
2015-08-21 14:40:00,206.71,206.84,206.0,206.0,20602.0,158.2128,158.3123,157.6693,157.6693,20602.0
2015-08-21 14:50:00,206.1,206.46,205.74,206.34,41699.0,157.7459,158.0214,157.4703,157.9296,41699.0
2015-08-21 15:00:00,206.38,206.54,206.26,206.31,37714.0,157.9602,158.0826,157.8683,157.9066,37714.0
2015-08-21 15:10:00,206.21,206.56,205.57,206.35,53718.0,157.8301,158.0979,157.3402,157.9372,53718.0
2015-08-21 15:20:00,206.36,206.47,205.84,205.89,81055.0,157.9449,158.0291,157.5469,157.5851,81055.0
2015-08-21 15:30:00,205.87,205.88,204.93,205.18,141704.0,157.5698,157.5775,156.8504,157.0417,141704.0
2015-08-21 15:40:00,205.28,205.8,205.28,205.61,39418.0,157.1183,157.5163,157.1183,157.3708,39418.0
2015-08-21 15:50:00,205.63,205.78,204.57,204.76,124828.0,157.3861,157.5009,156.5748,156.7203,124828.0
2015-08-24 09:30:00,190.01,192.82,188.86,192.7,8058.0,145.4308,147.5816,144.5506,147.4897,8058.0
2015-08-24 09:40:00,193.39,198.87,181.91,192.73,441033.0,148.0178,152.2121,139.2312,147.5127,441033.0
2015-08-24 09:50:00,192.71,194.95,190.12,194.95,108959.0,147.4974,149.2118,145.515,149.2118,108959.0
2015-08-24 10:00:00,194.95,197.43,194.03,197.27,79217.0,149.2118,151.11,148.5077,150.9875,79217.0
2015-08-24 10:10:00,197.23,198.23,197.18,197.64,94827.0,150.9569,151.7223,150.9186,151.2707,94827.0
2015-08-24 10:20:00,197.69,200.04,197.61,198.01,76633.0,151.309,153.1076,151.2477,151.5539,76633.0
2015-08-24 10:30:00,198.0,199.74,196.49,199.42,59539.0,151.5462,152.878,150.3905,152.6331,59539.0
2015-08-24 10:40:00,199.41,200.23,199.34,199.55,92556.0,152.6254,153.2531,152.5719,152.7326,92556.0
2015-08-24 10:50:00,199.45,200.37,198.28,198.53,65924.0,152.6561,153.3602,151.7606,151.9519,65924.0
2015-08-24 11:00:00,198.53,200.02,198.15,198.23,85080.0,151.9519,153.0923,151.6611,151.7223,85080.0
2015-08-24 11:10:00,198.22,198.61,197.55,197.81,57127.0,151.7146,152.0131,151.2018,151.4008,57127.0
2015-08-24 11:20:00,197.81,197.88,197.49,197.57,41286.0,151.4008,151.4544,151.1559,151.2171,41286.0
2015-08-24 11:30:00,197.61,199.29,197.36,199.14,58917.0,151.2477,152.5336,151.0564,152.4188,58917.0
2015-08-24 11:40:00,199.12,200.4,199.1,200.38,46023.0,152.4035,153.3832,152.3882,153.3679,46023.0
2015-08-24 11:50:00,200.36,202.58,200.26,201.38,65735.0,153.3526,155.0517,153.276,154.1332,65735.0
2015-08-24 12:00:00,201.39,201.48,200.37,201.42,40935.0,154.1409,154.2098,153.3602,154.1639,40935.0
2015-08-24 12:10:00,201.45,202.02,201.35,201.93,31619.0,154.1868,154.6231,154.1103,154.5542,31619.0
2015-08-24 12:20:00,201.92,203.27,201.88,203.09,25734.0,154.5466,155.5798,154.5159,155.4421,25734.0
2015-08-24 12:30:00,203.1,203.1,202.19,202.49,66980.0,155.4497,155.4497,154.7532,154.9828,66980.0
2015-08-24 12:40:00,202.4,202.96,201.54,201.66,26440.0,154.9139,155.3426,154.2557,154.3476,26440.0
2015-08-24 12:50:00,201.6,202.47,201.56,202.05,23887.0,154.3016,154.9675,154.271,154.6461,23887.0
2015-08-24 13:00:00,202.07,202.49,202.01,202.49,16789.0,154.6614,154.9828,154.6154,154.9828,16789.0
2015-08-24 13:10:00,202.48,202.63,202.31,202.53,29181.0,154.9752,155.09,154.8451,155.0134,29181.0
2015-08-24 13:20:00,202.53,202.56,201.31,201.73,29156.0,155.0134,155.0364,154.0797,154.4011,29156.0
2015-08-24 13:30:00,201.68,201.73,201.01,201.03,21357.0,154.3629,154.4011,153.8501,153.8654,21357.0
2015-08-24 13:40:00,201.04,201.53,200.89,201.53,35141.0,153.873,154.2481,153.7582,154.2481,35141.0
2015-08-24 13:50:00,201.45,201.5,199.86,199.95,44825.0,154.1868,154.2251,152.9699,153.0387,44825.0
2015-08-24 14:00:00,199.97,200.24,199.8,199.84,31447.0,153.0541,153.2607,152.9239,152.9546,31447.0
2015-08-24 14:10:00,199.84,199.91,198.8,199.78,42906.0,152.9546,153.0081,152.1586,152.9086,42906.0
2015-08-24 14:20:00,199.77,200.11,199.34,199.37,40591.0,152.901,153.1612,152.5719,152.5948,40591.0
2015-08-24 14:30:00,199.28,200.07,199.04,199.9,41026.0,152.5259,153.1306,152.3422,153.0005,41026.0
2015-08-24 14:40:00,199.97,199.97,197.64,197.75,58242.0,153.0541,153.0541,151.2707,151.3549,58242.0
2015-08-24 14:50:00,197.83,197.93,196.2,196.3,55619.0,151.4161,151.4927,150.1686,150.2451,55619.0
2015-08-24 15:00:00,196.21,197.39,196.0,197.39,78900.0,150.1762,151.0794,150.0155,151.0794,78900.0
2015-08-24 15:10:00,197.4,197.4,196.23,196.38,54629.0,151.087,151.087,150.1915,150.3063,54629.0
2015-08-24 15:20:00,196.38,196.76,195.89,196.56,73890.0,150.3063,150.5972,149.9313,150.4441,73890.0
2015-08-24 15:30:00,196.51,198.91,195.98,198.88,71782.0,150.4058,152.2427,150.0002,152.2198,71782.0
2015-08-24 15:40:00,198.87,200.46,198.35,199.13,97578.0,152.2121,153.4291,151.8141,152.4111,97578.0
2015-08-24 15:50:00,199.07,199.42,197.45,197.45,99506.0,152.3652,152.6331,151.1253,151.1253,99506.0
2015-08-25 09:30:00,205.5,205.51,201.31,202.25,139938.0,157.2866,157.2943,154.0797,154.7991,139938.0
2015-08-25 09:40:00,202.35,202.4,200.61,201.26,81799.0,154.8757,154.9139,153.5439,154.0414,81799.0
2015-08-25 09:50:00,201.28,202.95,201.2,202.6,46997.0,154.0567,155.3349,153.9955,155.067,46997.0
2015-08-25 10:00:00,202.85,202.85,201.79,202.46,26811.0,155.2584,155.2584,154.4471,154.9599,26811.0
2015-08-25 10:10:00,202.46,202.84,201.83,202.24,37552.0,154.9599,155.2507,154.4777,154.7915,37552.0
2015-08-25 10:20:00,202.24,202.24,201.4,201.76,24503.0,154.7915,154.7915,154.1486,154.4241,24503.0
2015-08-25 10:30:00,201.82,201.82,200.81,200.96,24307.0,154.47,154.47,153.697,153.8118,24307.0
2015-08-25 10:40:00,201.0,201.65,201.0,201.29,18826.0,153.8424,154.3399,153.8424,154.0644,18826.0
2015-08-25 10:50:00,201.38,201.58,201.16,201.47,15012.0,154.1332,154.2863,153.9649,154.2021,15012.0
2015-08-25 11:00:00,201.53,202.35,201.52,202.26,21318.0,154.2481,154.8757,154.2404,154.8068,21318.0
2015-08-25 11:10:00,202.35,203.13,202.31,203.09,21206.0,154.8757,155.4727,154.8451,155.4421,21206.0
2015-08-25 11:20:00,203.1,203.53,203.03,203.16,19769.0,155.4497,155.7788,155.3961,155.4956,19769.0
2015-08-25 11:30:00,203.05,203.06,202.5,202.5,10827.0,155.4114,155.4191,154.9905,154.9905,10827.0
2015-08-25 11:40:00,202.66,203.52,202.22,203.5,29920.0,155.1129,155.7712,154.7762,155.7559,29920.0
2015-08-25 11:50:00,203.39,203.62,203.07,203.08,32643.0,155.6717,155.8477,155.4268,155.4344,32643.0
2015-08-25 12:00:00,202.96,203.64,202.95,203.46,20835.0,155.3426,155.863,155.3349,155.7253,20835.0
2015-08-25 12:10:00,203.45,203.6,203.02,203.02,21295.0,155.7176,155.8324,155.3885,155.3885,21295.0
2015-08-25 12:20:00,203.01,203.61,203.0,203.13,14929.0,155.3808,155.8401,155.3732,155.4727,14929.0
2015-08-25 12:30:00,203.03,203.29,202.83,202.87,19760.0,155.3961,155.5951,155.2431,155.2737,19760.0
2015-08-25 12:40:00,202.84,203.44,202.84,203.18,21384.0,155.2507,155.7099,155.2507,155.5109,21384.0
2015-08-25 12:50:00,203.23,203.34,203.0,203.11,16394.0,155.5492,155.6334,155.3732,155.4574,16394.0
2015-08-25 13:00:00,203.12,203.12,202.64,202.77,14780.0,155.465,155.465,155.0976,155.1971,14780.0
2015-08-25 13:10:00,202.79,202.79,202.39,202.48,15297.0,155.2124,155.2124,154.9063,154.9752,15297.0
2015-08-25 13:20:00,202.47,202.69,201.0,201.03,24932.0,154.9675,155.1359,153.8424,153.8654,24932.0
2015-08-25 13:30:00,201.02,201.64,201.0,201.5,18615.0,153.8577,154.3322,153.8424,154.2251,18615.0
2015-08-25 13:40:00,201.49,201.54,200.92,201.43,18248.0,154.2174,154.2557,153.7812,154.1715,18248.0
2015-08-25 13:50:00,201.44,202.01,201.27,201.93,38299.0,154.1792,154.6154,154.0491,154.5542,38299.0
2015-08-25 14:00:00,201.92,201.92,201.25,201.35,30060.0,154.5466,154.5466,154.0337,154.1103,30060.0
2015-08-25 14:10:00,201.4,201.92,201.23,201.91,17042.0,154.1486,154.5466,154.0184,154.5389,17042.0
2015-08-25 14:20:00,201.9,202.18,201.51,201.94,24109.0,154.5312,154.7456,154.2327,154.5619,24109.0
2015-08-25 14:30:00,201.88,202.15,201.62,201.8,24042.0,154.5159,154.7226,154.3169,154.4547,24042.0
2015-08-25 14:40:00,201.87,202.64,201.77,202.64,24682.0,154.5083,155.0976,154.4317,155.0976,24682.0
2015-08-25 14:50:00,202.67,203.13,202.53,202.71,28356.0,155.1206,155.4727,155.0134,155.1512,28356.0
2015-08-25 15:00:00,202.73,202.93,201.91,202.02,40312.0,155.1665,155.3196,154.5389,154.6231,40312.0
2015-08-25 15:10:00,201.96,202.04,200.86,201.04,37144.0,154.5772,154.6384,153.7352,153.873,37144.0
2015-08-25 15:20:00,200.93,201.02,200.13,200.28,54606.0,153.7888,153.8577,153.1765,153.2913,54606.0
2015-08-25 15:30:00,200.25,200.37,199.26,199.26,90231.0,153.2684,153.3602,152.5106,152.5106,90231.0
2015-08-25 15:40:00,199.26,199.71,198.79,199.17,171661.0,152.5106,152.8551,152.1509,152.4417,171661.0
2015-08-25 15:50:00,199.17,199.93,198.55,199.25,156930.0,152.4417,153.0234,151.9672,152.503,156930.0
2015-08-26 09:30:00,200.81,203.23,200.01,200.24,58586.0,153.697,155.5492,153.0847,153.2607,58586.0
2015-08-26 09:40:00,200.04,201.22,199.56,200.97,65872.0,153.1076,154.0108,152.7402,153.8194,65872.0
2015-08-26 09:50:00,200.81,201.23,200.49,201.02,36902.0,153.697,154.0184,153.4521,153.8577,36902.0
2015-08-26 10:00:00,200.75,201.84,200.68,201.25,22398.0,153.6511,154.4853,153.5975,154.0337,22398.0
2015-08-26 10:10:00,201.23,201.52,199.4,199.41,74215.0,154.0184,154.2404,152.6178,152.6254,74215.0
2015-08-26 10:20:00,199.41,200.95,199.37,200.86,29678.0,152.6254,153.8041,152.5948,153.7352,29678.0
2015-08-26 10:30:00,200.97,201.44,200.1,200.91,50206.0,153.8194,154.1792,153.1536,153.7735,50206.0
2015-08-26 10:40:00,200.91,201.03,200.27,200.73,55233.0,153.7735,153.8654,153.2837,153.6357,55233.0
2015-08-26 10:50:00,200.79,201.77,200.46,200.75,31979.0,153.6817,154.4317,153.4291,153.6511,31979.0
2015-08-26 11:00:00,200.58,200.62,200.06,200.22,20572.0,153.5209,153.5516,153.1229,153.2454,20572.0
2015-08-26 11:10:00,200.04,200.11,199.37,199.69,29662.0,153.1076,153.1612,152.5948,152.8397,29662.0
2015-08-26 11:20:00,199.73,199.73,199.27,199.37,37001.0,152.8704,152.8704,152.5183,152.5948,37001.0
2015-08-26 11:30:00,199.33,199.64,198.46,198.46,81688.0,152.5642,152.8015,151.8983,151.8983,81688.0
2015-08-26 11:40:00,198.33,199.0,197.81,198.49,65825.0,151.7988,152.3116,151.4008,151.9213,65825.0
2015-08-26 11:50:00,198.36,198.57,197.85,197.85,52725.0,151.8218,151.9825,151.4314,151.4314,52725.0
2015-08-26 12:00:00,197.92,197.94,197.22,197.5,18834.0,151.485,151.5003,150.9492,151.1636,18834.0
2015-08-26 12:10:00,197.55,197.98,197.17,197.81,37503.0,151.2018,151.5309,150.911,151.4008,37503.0
2015-08-26 12:20:00,197.91,198.07,197.24,197.48,14579.0,151.4774,151.5998,150.9646,151.1482,14579.0
2015-08-26 12:30:00,197.45,197.58,196.85,197.26,18940.0,151.1253,151.2248,150.6661,150.9799,18940.0
2015-08-26 12:40:00,197.24,197.76,197.14,197.71,10214.0,150.9646,151.3626,150.888,151.3243,10214.0
2015-08-26 12:50:00,197.67,198.87,197.46,198.81,35248.0,151.2937,152.2121,151.1329,152.1662,35248.0
2015-08-26 13:00:00,198.75,199.36,198.31,198.48,23555.0,152.1203,152.5872,151.7835,151.9136,23555.0
2015-08-26 13:10:00,198.44,198.97,198.21,198.51,31816.0,151.883,152.2887,151.707,151.9366,31816.0
2015-08-26 13:20:00,198.52,199.39,198.52,199.36,55484.0,151.9442,152.6101,151.9442,152.5872,55484.0
2015-08-26 13:30:00,199.36,199.53,198.73,199.4,77196.0,152.5872,152.7173,152.105,152.6178,77196.0
2015-08-26 13:40:00,199.44,199.44,198.56,198.78,56511.0,152.6484,152.6484,151.9749,152.1432,56511.0
2015-08-26 13:50:00,198.83,199.53,198.75,199.39,31239.0,152.1815,152.7173,152.1203,152.6101,31239.0
2015-08-26 14:00:00,199.51,199.51,198.44,199.19,44050.0,152.702,152.702,151.883,152.4571,44050.0
2015-08-26 14:10:00,199.19,199.29,198.0,198.0,49512.0,152.4571,152.5336,151.5462,151.5462,49512.0
2015-08-26 14:20:00,198.08,198.42,197.42,198.07,46012.0,151.6075,151.8677,151.1023,151.5998,46012.0
2015-08-26 14:30:00,198.07,198.75,198.04,198.62,196807.0,151.5998,152.1203,151.5769,152.0208,196807.0
2015-08-26 14:40:00,198.65,199.81,198.65,199.09,94953.0,152.0437,152.9316,152.0437,152.3805,94953.0
2015-08-26 14:50:00,199.15,199.69,198.83,199.35,60365.0,152.4264,152.8397,152.1815,152.5795,60365.0
2015-08-26 15:00:00,199.25,200.38,198.96,200.37,55040.0,152.503,153.3679,152.281,153.3602,55040.0
2015-08-26 15:10:00,200.38,201.69,200.36,201.58,105817.0,153.3679,154.3705,153.3526,154.2863,105817.0
2015-08-26 15:20:00,201.67,202.0,201.0,201.38,42883.0,154.3552,154.6078,153.8424,154.1332,42883.0
2015-08-26 15:30:00,201.42,202.05,201.16,201.2,50232.0,154.1639,154.6461,153.9649,153.9955,50232.0
2015-08-26 15:40:00,201.29,202.5,201.17,201.79,71117.0,154.0644,154.9905,153.9725,154.4471,71117.0
2015-08-26 15:50:00,201.66,202.38,201.43,202.22,112216.0,154.3476,154.8986,154.1715,154.7762,112216.0
2015-08-27 09:30:00,203.92,204.79,202.91,203.24,50998.0,156.0773,156.7432,155.3043,155.5569,50998.0
2015-08-27 09:40:00,203.1,204.21,203.1,203.5,41100.0,155.4497,156.2993,155.4497,155.7559,41100.0
2015-08-27 09:50:00,203.38,204.09,203.35,203.66,31546.0,155.664,156.2074,155.6411,155.8783,31546.0
2015-08-27 10:00:00,203.6,204.2,203.51,204.2,24134.0,155.8324,156.2916,155.7635,156.2916,24134.0
2015-08-27 10:10:00,204.22,204.62,204.01,204.19,33054.0,156.3069,156.6131,156.1462,156.284,33054.0
2015-08-27 10:20:00,204.2,204.75,204.05,204.35,30744.0,156.2916,156.7126,156.1768,156.4064,30744.0
2015-08-27 10:30:00,204.34,204.48,203.87,204.08,32743.0,156.3988,156.5059,156.0391,156.1998,32743.0
2015-08-27 10:40:00,204.09,205.33,204.09,205.19,40010.0,156.2074,157.1565,156.2074,157.0494,40010.0
2015-08-27 10:50:00,205.2,205.64,205.07,205.35,34337.0,157.057,157.3938,156.9575,157.1718,34337.0
2015-08-27 11:00:00,205.31,205.74,205.21,205.38,17003.0,157.1412,157.4703,157.0647,157.1948,17003.0
2015-08-27 11:10:00,205.28,205.45,204.78,204.98,18123.0,157.1183,157.2484,156.7356,156.8886,18123.0
2015-08-27 11:20:00,204.98,205.36,204.79,204.87,25139.0,156.8886,157.1795,156.7432,156.8044,25139.0
2015-08-27 11:30:00,205.06,205.12,204.56,204.64,10195.0,156.9499,156.9958,156.5672,156.6284,10195.0
2015-08-27 11:40:00,204.64,205.26,204.63,205.23,13477.0,156.6284,157.1029,156.6208,157.08,13477.0
2015-08-27 11:50:00,205.19,205.49,205.05,205.39,10008.0,157.0494,157.279,156.9422,157.2024,10008.0
2015-08-27 12:00:00,205.58,206.0,205.46,205.82,15368.0,157.3479,157.6693,157.256,157.5316,15368.0
2015-08-27 12:10:00,205.82,205.97,205.52,205.91,8958.0,157.5316,157.6464,157.3019,157.6004,8958.0
2015-08-27 12:20:00,205.84,206.1,205.66,206.01,8445.0,157.5469,157.7459,157.4091,157.677,8445.0
2015-08-27 12:30:00,205.98,206.52,205.89,206.52,36467.0,157.654,158.0673,157.5851,158.0673,36467.0
2015-08-27 12:40:00,206.44,206.61,206.21,206.49,29546.0,158.0061,158.1362,157.8301,158.0444,29546.0
2015-08-27 12:50:00,206.59,206.68,206.18,206.54,39812.0,158.1209,158.1898,157.8071,158.0826,39812.0
2015-08-27 13:00:00,206.61,206.64,206.32,206.48,8633.0,158.1362,158.1592,157.9143,158.0367,8633.0
2015-08-27 13:10:00,206.56,206.94,206.56,206.65,21792.0,158.0979,158.3888,158.0979,158.1668,21792.0
2015-08-27 13:20:00,206.69,206.78,206.42,206.46,14453.0,158.1974,158.2663,157.9908,158.0214,14453.0
2015-08-27 13:30:00,206.47,206.62,205.77,205.91,16997.0,158.0291,158.1439,157.4933,157.6004,16997.0
2015-08-27 13:40:00,205.87,206.04,205.56,206.0,33513.0,157.5698,157.6999,157.3326,157.6693,33513.0
2015-08-27 13:50:00,206.16,206.43,205.88,206.43,12873.0,157.7918,157.9984,157.5775,157.9984,12873.0
2015-08-27 14:00:00,206.39,206.41,206.03,206.03,19828.0,157.9678,157.9831,157.6923,157.6923,19828.0
2015-08-27 14:10:00,206.2,206.29,205.58,205.88,20960.0,157.8224,157.8913,157.3479,157.5775,20960.0
2015-08-27 14:20:00,205.72,206.05,205.08,205.16,24999.0,157.455,157.7076,156.9652,157.0264,24999.0
2015-08-27 14:30:00,205.25,205.86,205.13,205.79,22509.0,157.0953,157.5622,157.0034,157.5086,22509.0
2015-08-27 14:40:00,205.79,205.83,204.81,204.87,36345.0,157.5086,157.5392,156.7585,156.8044,36345.0
2015-08-27 14:50:00,204.85,205.12,203.68,203.68,39412.0,156.7891,156.9958,155.8936,155.8936,39412.0
2015-08-27 15:00:00,203.86,204.29,203.0,203.91,33280.0,156.0314,156.3605,155.3732,156.0697,33280.0
2015-08-27 15:10:00,203.7,204.33,203.47,204.27,27095.0,155.9089,156.3911,155.7329,156.3452,27095.0
2015-08-27 15:20:00,203.98,204.91,203.72,204.91,27554.0,156.1233,156.8351,155.9243,156.8351,27554.0
2015-08-27 15:30:00,204.83,205.18,204.27,204.6,35709.0,156.7738,157.0417,156.3452,156.5978,35709.0
2015-08-27 15:40:00,204.54,205.82,204.54,205.48,45545.0,156.5519,157.5316,156.5519,157.2713,45545.0
2015-08-27 15:50:00,205.53,205.67,205.02,205.67,154768.0,157.3096,157.4168,156.9193,157.4168,154768.0
2015-08-28 09:30:00,203.63,204.48,202.98,203.76,47527.0,157.0019,157.6573,156.5008,157.1022,47527.0
2015-08-28 09:40:00,203.99,204.22,202.92,203.09,44014.0,157.2795,157.4568,156.4545,156.5856,44014.0
2015-08-28 09:50:00,203.08,203.88,202.83,203.88,30181.0,156.5779,157.1947,156.3851,157.1947,30181.0
2015-08-28 10:00:00,203.64,203.89,202.58,202.91,27264.0,157.0096,157.2024,156.1924,156.4468,27264.0
2015-08-28 10:10:00,202.93,203.26,202.63,202.75,16850.0,156.4622,156.7166,156.2309,156.3234,16850.0
2015-08-28 10:20:00,202.87,203.08,202.35,202.89,16995.0,156.416,156.5779,156.015,156.4314,16995.0
2015-08-28 10:30:00,203.01,203.22,202.19,202.39,19935.0,156.5239,156.6858,155.8917,156.0459,19935.0
2015-08-28 10:40:00,202.38,202.51,201.83,202.05,27208.0,156.0382,156.1384,155.6141,155.7837,27208.0
2015-08-28 10:50:00,202.18,202.18,201.38,201.58,30025.0,155.884,155.884,155.2671,155.4213,30025.0
2015-08-28 11:00:00,201.63,202.96,201.56,202.84,24312.0,155.4599,156.4853,155.4059,156.3928,24312.0
2015-08-28 11:10:00,202.88,203.2,202.8,203.04,15491.0,156.4237,156.6704,156.362,156.547,15491.0
2015-08-28 11:20:00,203.12,203.7,203.11,203.49,18143.0,156.6087,157.0559,156.601,156.894,18143.0
2015-08-28 11:30:00,203.53,203.86,203.08,203.08,17169.0,156.9248,157.1793,156.5779,156.5779,17169.0
2015-08-28 11:40:00,203.15,203.15,202.66,202.81,12413.0,156.6318,156.6318,156.254,156.3697,12413.0
2015-08-28 11:50:00,202.88,203.1,202.52,202.75,11641.0,156.4237,156.5933,156.1461,156.3234,11641.0
2015-08-28 12:00:00,202.82,203.01,202.59,202.59,10858.0,156.3774,156.5239,156.2001,156.2001,10858.0
2015-08-28 12:10:00,202.62,203.12,202.55,203.09,9413.0,156.2232,156.6087,156.1692,156.5856,9413.0
2015-08-28 12:20:00,203.0,203.21,202.88,202.98,10830.0,156.5162,156.6781,156.4237,156.5008,10830.0
2015-08-28 12:30:00,203.15,203.25,202.88,202.97,15771.0,156.6318,156.7089,156.4237,156.4931,15771.0
2015-08-28 12:40:00,202.9,203.25,202.81,203.17,17747.0,156.4391,156.7089,156.3697,156.6473,17747.0
2015-08-28 12:50:00,203.28,203.46,203.11,203.25,10480.0,156.7321,156.8709,156.601,156.7089,10480.0
2015-08-28 13:00:00,203.19,203.19,202.7,202.71,11086.0,156.6627,156.6627,156.2849,156.2926,11086.0
2015-08-28 13:10:00,202.75,203.08,202.5,202.99,16918.0,156.3234,156.5779,156.1307,156.5085,16918.0
2015-08-28 13:20:00,202.99,203.13,202.77,202.83,17547.0,156.5085,156.6164,156.3389,156.3851,17547.0
2015-08-28 13:30:00,202.75,203.22,202.65,202.88,19705.0,156.3234,156.6858,156.2463,156.4237,19705.0
2015-08-28 13:40:00,202.95,203.47,202.8,203.36,11661.0,156.4776,156.8786,156.362,156.7937,11661.0
2015-08-28 13:50:00,203.36,203.75,203.29,203.59,12510.0,156.7937,157.0944,156.7398,156.9711,12510.0
2015-08-28 14:00:00,203.66,204.2,203.62,203.99,14373.0,157.0251,157.4414,156.9942,157.2795,14373.0
2015-08-28 14:10:00,203.96,203.97,203.48,203.53,17079.0,157.2564,157.2641,156.8863,156.9248,17079.0
2015-08-28 14:20:00,203.59,203.95,203.57,203.92,12037.0,156.9711,157.2486,156.9557,157.2255,12037.0
2015-08-28 14:30:00,203.98,204.0,203.5,203.83,9877.0,157.2718,157.2872,156.9017,157.1561,9877.0
2015-08-28 14:40:00,203.8,204.4,203.75,204.38,13722.0,157.133,157.5956,157.0944,157.5802,13722.0
2015-08-28 14:50:00,204.33,204.36,203.83,204.2,18949.0,157.5416,157.5648,157.1561,157.4414,18949.0
2015-08-28 15:00:00,204.11,204.23,203.82,204.05,24792.0,157.372,157.4645,157.1484,157.3258,24792.0
2015-08-28 15:10:00,203.99,204.2,203.66,203.67,21371.0,157.2795,157.4414,157.0251,157.0328,21371.0
2015-08-28 15:20:00,203.66,203.86,203.34,203.76,15619.0,157.0251,157.1793,156.7783,157.1022,15619.0
2015-08-28 15:30:00,203.7,203.7,202.97,203.15,35199.0,157.0559,157.0559,156.4931,156.6318,35199.0
2015-08-28 15:40:00,203.15,203.25,202.8,203.04,62850.0,156.6318,156.7089,156.362,156.547,62850.0
2015-08-28 15:50:00,203.05,204.01,203.04,203.84,109027.0,156.5547,157.2949,156.547,157.1638,109027.0
2015-08-31 09:30:00,203.21,203.24,202.26,202.5,37962.0,156.6781,156.7012,155.9456,156.1307,37962.0
2015-08-31 09:40:00,202.26,203.03,202.2,202.71,19740.0,155.9456,156.5393,155.8994,156.2926,19740.0
2015-08-31 09:50:00,202.51,203.16,202.4,202.53,17437.0,156.1384,156.6395,156.0536,156.1538,17437.0
2015-08-31 10:00:00,202.59,202.64,201.9,202.23,18081.0,156.2001,156.2386,155.6681,155.9225,18081.0
2015-08-31 10:10:00,202.27,202.72,202.22,202.5,11206.0,155.9533,156.3003,155.9148,156.1307,11206.0
2015-08-31 10:20:00,202.42,203.12,202.39,202.96,12922.0,156.069,156.6087,156.0459,156.4853,12922.0
2015-08-31 10:30:00,203.06,203.06,202.49,202.73,13409.0,156.5624,156.5624,156.123,156.308,13409.0
2015-08-31 10:40:00,202.65,202.88,202.52,202.62,7337.0,156.2463,156.4237,156.1461,156.2232,7337.0
2015-08-31 10:50:00,202.65,202.77,202.4,202.43,10322.0,156.2463,156.3389,156.0536,156.0767,10322.0
2015-08-31 11:00:00,202.48,202.5,201.96,202.04,11688.0,156.1153,156.1307,155.7143,155.776,11688.0
2015-08-31 11:10:00,201.96,202.39,201.71,202.25,17167.0,155.7143,156.0459,155.5216,155.9379,17167.0
2015-08-31 11:20:00,202.37,202.49,202.14,202.14,9795.0,156.0304,156.123,155.8531,155.8531,9795.0
2015-08-31 11:30:00,202.14,202.35,201.94,202.35,7034.0,155.8531,156.015,155.6989,156.015,7034.0
2015-08-31 11:40:00,202.5,203.11,202.5,202.93,21218.0,156.1307,156.601,156.1307,156.4622,21218.0
2015-08-31 11:50:00,202.84,202.86,202.18,202.45,11078.0,156.3928,156.4082,155.884,156.0921,11078.0
2015-08-31 12:00:00,202.45,202.7,202.3,202.33,12324.0,156.0921,156.2849,155.9765,155.9996,12324.0
2015-08-31 12:10:00,202.28,202.8,202.27,202.8,24017.0,155.9611,156.362,155.9533,156.362,24017.0
2015-08-31 12:20:00,202.84,202.88,202.61,202.81,9536.0,156.3928,156.4237,156.2155,156.3697,9536.0
2015-08-31 12:30:00,202.83,202.86,202.59,202.83,7429.0,156.3851,156.4082,156.2001,156.3851,7429.0
2015-08-31 12:40:00,202.73,202.79,202.56,202.67,5008.0,156.308,156.3543,156.1769,156.2617,5008.0
2015-08-31 12:50:00,202.51,202.79,202.42,202.42,6446.0,156.1384,156.3543,156.069,156.069,6446.0
2015-08-31 13:00:00,202.48,202.48,202.28,202.41,6521.0,156.1153,156.1153,155.9611,156.0613,6521.0
2015-08-31 13:10:00,202.36,202.65,202.28,202.52,9770.0,156.0227,156.2463,155.9611,156.1461,9770.0
2015-08-31 13:20:00,202.53,202.53,202.28,202.47,7889.0,156.1538,156.1538,155.9611,156.1075,7889.0
2015-08-31 13:30:00,202.42,202.5,202.06,202.21,7661.0,156.069,156.1307,155.7914,155.9071,7661.0
2015-08-31 13:40:00,202.18,202.39,201.99,201.99,6570.0,155.884,156.0459,155.7375,155.7375,6570.0
2015-08-31 13:50:00,201.96,202.18,201.95,202.06,10332.0,155.7143,155.884,155.7066,155.7914,10332.0
2015-08-31 14:00:00,202.04,202.43,201.88,201.97,9886.0,155.776,156.0767,155.6526,155.722,9886.0
2015-08-31 14:10:00,201.91,201.91,201.63,201.8,15095.0,155.6758,155.6758,155.4599,155.591,15095.0
2015-08-31 14:20:00,201.77,202.04,201.77,201.89,15338.0,155.5678,155.776,155.5678,155.6604,15338.0
2015-08-31 14:30:00,201.86,202.15,201.64,201.73,18103.0,155.6372,155.8608,155.4676,155.537,18103.0
2015-08-31 14:40:00,201.68,201.75,201.33,201.35,21052.0,155.4984,155.5524,155.2286,155.244,21052.0
2015-08-31 14:50:00,201.33,201.33,201.08,201.32,22870.0,155.2286,155.2286,155.0358,155.2209,22870.0
2015-08-31 15:00:00,201.39,201.97,201.38,201.83,19561.0,155.2748,155.722,155.2671,155.6141,19561.0
2015-08-31 15:10:00,201.83,201.85,201.4,201.44,14439.0,155.6141,155.6295,155.2826,155.3134,14439.0
2015-08-31 15:20:00,201.38,201.71,201.35,201.59,25510.0,155.2671,155.5216,155.244,155.4291,25510.0
2015-08-31 15:30:00,201.53,202.01,201.52,201.58,17563.0,155.3828,155.7529,155.3751,155.4213,17563.0
2015-08-31 15:40:00,201.61,202.15,201.6,201.88,31184.0,155.4445,155.8608,155.4368,155.6526,31184.0
2015-08-31 15:50:00,201.86,202.04,201.11,201.19,87625.0,155.6372,155.776,155.059,155.1206,87625.0
2015-09-01 09:30:00,197.87,198.52,197.01,198.32,83218.0,152.5609,153.062,151.8978,152.9078,83218.0
2015-09-01 09:40:00,198.15,199.12,197.37,198.5,51053.0,152.7768,153.5246,152.1754,153.0466,51053.0
2015-09-01 09:50:00,198.6,199.24,198.37,198.9,32842.0,153.1237,153.6172,152.9464,153.355,32842.0
2015-09-01 10:00:00,199.06,199.06,198.08,198.7,28835.0,153.4784,153.4784,152.7228,153.2008,28835.0
2015-09-01 10:10:00,198.64,199.01,198.4,198.74,22548.0,153.1546,153.4398,152.9695,153.2317,22548.0
2015-09-01 10:20:00,198.69,199.42,198.63,199.34,26423.0,153.1931,153.7559,153.1468,153.6943,26423.0
2015-09-01 10:30:00,199.3,199.59,198.77,198.86,24051.0,153.6634,153.887,153.2548,153.3242,24051.0
2015-09-01 10:40:00,198.85,198.85,198.22,198.53,22589.0,153.3165,153.3165,152.8307,153.0697,22589.0
2015-09-01 10:50:00,198.54,198.56,198.02,198.56,27308.0,153.0775,153.0929,152.6765,153.0929,27308.0
2015-09-01 11:00:00,198.63,198.98,198.35,198.98,19803.0,153.1468,153.4167,152.931,153.4167,19803.0
2015-09-01 11:10:00,198.9,199.03,198.51,198.62,15773.0,153.355,153.4553,153.0543,153.1391,15773.0
2015-09-01 11:20:00,198.62,198.76,198.06,198.46,57386.0,153.1391,153.2471,152.7074,153.0158,57386.0
2015-09-01 11:30:00,198.45,199.23,198.44,198.92,15882.0,153.0081,153.6095,153.0004,153.3704,15882.0
2015-09-01 11:40:00,199.11,199.37,198.75,199.37,12951.0,153.5169,153.7174,153.2394,153.7174,12951.0
2015-09-01 11:50:00,199.27,199.28,198.84,198.92,11681.0,153.6403,153.648,153.3088,153.3704,11681.0
2015-09-01 12:00:00,198.8,199.18,198.44,198.63,12659.0,153.2779,153.5709,153.0004,153.1468,12659.0
2015-09-01 12:10:00,198.62,198.81,198.4,198.57,10275.0,153.1391,153.2856,152.9695,153.1006,10275.0
2015-09-01 12:20:00,198.57,198.57,198.24,198.32,11760.0,153.1006,153.1006,152.8461,152.9078,11760.0
2015-09-01 12:30:00,198.28,198.48,198.06,198.27,15423.0,152.877,153.0312,152.7074,152.8693,15423.0
2015-09-01 12:40:00,198.34,198.39,197.7,198.0,21835.0,152.9233,152.9618,152.4298,152.6611,21835.0
2015-09-01 12:50:00,197.91,198.34,197.81,198.05,17194.0,152.5917,152.9233,152.5146,152.6997,17194.0
2015-09-01 13:00:00,198.01,198.69,198.01,198.01,14631.0,152.6688,153.1931,152.6688,152.6688,14631.0
2015-09-01 13:10:00,198.0,198.23,197.71,198.0,9204.0,152.6611,152.8384,152.4375,152.6611,9204.0
2015-09-01 13:20:00,197.99,198.61,197.91,198.43,13562.0,152.6534,153.1314,152.5917,152.9926,13562.0
2015-09-01 13:30:00,198.41,198.7,198.22,198.44,20677.0,152.9772,153.2008,152.8307,153.0004,20677.0
2015-09-01 13:40:00,198.37,198.87,198.26,198.64,17165.0,152.9464,153.3319,152.8616,153.1546,17165.0
2015-09-01 13:50:00,198.65,198.77,198.46,198.68,13634.0,153.1623,153.2548,153.0158,153.1854,13634.0
2015-09-01 14:00:00,198.63,198.66,198.01,198.09,20572.0,153.1468,153.17,152.6688,152.7305,20572.0
2015-09-01 14:10:00,198.08,198.22,197.75,197.78,13716.0,152.7228,152.8307,152.4684,152.4915,13716.0
2015-09-01 14:20:00,197.73,198.37,197.73,198.17,15052.0,152.4529,152.9464,152.4529,152.7922,15052.0
2015-09-01 14:30:00,198.09,199.02,198.09,199.0,19801.0,152.7305,153.4475,152.7305,153.4321,19801.0
2015-09-01 14:40:00,199.02,199.07,198.29,198.29,22132.0,153.4475,153.4861,152.8847,152.8847,22132.0
2015-09-01 14:50:00,198.41,198.73,198.14,198.26,17870.0,152.9772,153.2239,152.769,152.8616,17870.0
2015-09-01 15:00:00,198.27,198.41,197.95,198.28,21622.0,152.8693,152.9772,152.6226,152.877,21622.0
2015-09-01 15:10:00,198.22,198.59,198.0,198.06,29700.0,152.8307,153.116,152.6611,152.7074,29700.0
2015-09-01 15:20:00,198.12,198.39,197.73,197.79,30770.0,152.7536,152.9618,152.4529,152.4992,30770.0
2015-09-01 15:30:00,197.74,197.94,197.42,197.49,49184.0,152.4606,152.6148,152.2139,152.2679,49184.0
2015-09-01 15:40:00,197.5,197.9,197.05,197.62,88714.0,152.2756,152.584,151.9286,152.3681,88714.0
2015-09-01 15:50:00,197.64,198.28,197.35,197.67,120391.0,152.3835,152.877,152.1599,152.4067,120391.0
2015-09-02 09:30:00,199.69,201.36,199.28,200.87,57496.0,153.9641,155.2517,153.648,154.8739,57496.0
2015-09-02 09:40:00,200.73,201.82,200.55,201.05,41640.0,154.766,155.6064,154.6272,155.0127,41640.0
2015-09-02 09:50:00,201.25,201.25,200.55,200.94,36862.0,155.1669,155.1669,154.6272,154.9279,36862.0
2015-09-02 10:00:00,200.97,201.62,200.75,201.38,19270.0,154.951,155.4522,154.7814,155.2671,19270.0
2015-09-02 10:10:00,201.29,201.58,200.88,200.91,23719.0,155.1977,155.4213,154.8816,154.9048,23719.0
2015-09-02 10:20:00,200.97,200.98,200.41,200.52,23542.0,154.951,154.9587,154.5193,154.6041,23542.0
2015-09-02 10:30:00,200.51,201.23,200.38,200.93,86195.0,154.5964,155.1515,154.4961,154.9202,86195.0
2015-09-02 10:40:00,201.05,201.53,200.81,200.81,17020.0,155.0127,155.3828,154.8277,154.8277,17020.0
2015-09-02 10:50:00,200.96,201.68,200.83,201.35,32925.0,154.9433,155.4984,154.8431,155.244,32925.0
2015-09-02 11:00:00,201.35,201.74,200.88,201.66,25862.0,155.244,155.5447,154.8816,155.483,25862.0
2015-09-02 11:10:00,201.67,202.0,201.36,201.97,15828.0,155.4907,155.7452,155.2517,155.722,15828.0
2015-09-02 11:20:00,201.91,202.18,201.75,202.18,14257.0,155.6758,155.884,155.5524,155.884,14257.0
2015-09-02 11:30:00,202.16,202.17,201.59,201.72,53344.0,155.8685,155.8762,155.4291,155.5293,53344.0
2015-09-02 11:40:00,201.69,201.98,201.39,201.39,23634.0,155.5062,155.7297,155.2748,155.2748,23634.0
2015-09-02 11:50:00,201.39,201.67,201.27,201.62,15939.0,155.2748,155.4907,155.1823,155.4522,15939.0
2015-09-02 12:00:00,201.59,201.66,201.28,201.28,15071.0,155.4291,155.483,155.19,155.19,15071.0
2015-09-02 12:10:00,201.35,201.46,201.18,201.37,8617.0,155.244,155.3288,155.1129,155.2594,8617.0
2015-09-02 12:20:00,201.43,202.01,201.41,201.91,15820.0,155.3057,155.7529,155.2903,155.6758,15820.0
2015-09-02 12:30:00,201.96,202.27,201.9,202.22,14059.0,155.7143,155.9533,155.6681,155.9148,14059.0
2015-09-02 12:40:00,202.22,202.74,201.93,202.74,42519.0,155.9148,156.3157,155.6912,156.3157,42519.0
2015-09-02 12:50:00,202.76,203.08,202.52,203.03,14902.0,156.3311,156.5779,156.1461,156.5393,14902.0
2015-09-02 13:00:00,202.98,203.1,202.74,202.96,25932.0,156.5008,156.5933,156.3157,156.4853,25932.0
2015-09-02 13:10:00,202.95,203.05,202.75,202.76,10928.0,156.4776,156.5547,156.3234,156.3311,10928.0
2015-09-02 13:20:00,202.83,203.35,202.83,203.35,19155.0,156.3851,156.786,156.3851,156.786,19155.0
2015-09-02 13:30:00,203.25,203.26,202.57,202.66,18828.0,156.7089,156.7166,156.1846,156.254,18828.0
2015-09-02 13:40:00,202.76,203.2,202.76,202.91,18097.0,156.3311,156.6704,156.3311,156.4468,18097.0
2015-09-02 13:50:00,202.96,202.98,202.66,202.8,25312.0,156.4853,156.5008,156.254,156.362,25312.0
2015-09-02 14:00:00,202.88,203.3,202.69,203.09,13626.0,156.4237,156.7475,156.2772,156.5856,13626.0
2015-09-02 14:10:00,203.09,203.36,203.03,203.03,16844.0,156.5856,156.7937,156.5393,156.5393,16844.0
2015-09-02 14:20:00,203.0,203.09,202.65,202.75,14755.0,156.5162,156.5856,156.2463,156.3234,14755.0
2015-09-02 14:30:00,202.82,202.89,202.43,202.5,15703.0,156.3774,156.4314,156.0767,156.1307,15703.0
2015-09-02 14:40:00,202.49,202.58,201.97,202.24,30283.0,156.123,156.1924,155.722,155.9302,30283.0
2015-09-02 14:50:00,202.27,202.61,202.27,202.57,16235.0,155.9533,156.2155,155.9533,156.1846,16235.0
2015-09-02 15:00:00,202.52,202.8,202.44,202.48,15502.0,156.1461,156.362,156.0844,156.1153,15502.0
2015-09-02 15:10:00,202.49,202.69,202.04,202.46,25454.0,156.123,156.2772,155.776,156.0998,25454.0
2015-09-02 15:20:00,202.47,202.62,202.17,202.58,18266.0,156.1075,156.2232,155.8762,156.1924,18266.0
2015-09-02 15:30:00,202.55,203.2,202.42,203.06,36330.0,156.1692,156.6704,156.069,156.5624,36330.0
2015-09-02 15:40:00,203.05,203.33,202.87,203.2,48332.0,156.5547,156.7706,156.416,156.6704,48332.0
2015-09-02 15:50:00,203.21,204.12,203.21,204.08,102415.0,156.6781,157.3797,156.6781,157.3489,102415.0
2015-09-03 09:30:00,204.69,206.0,204.32,205.98,41611.0,157.8192,158.8292,157.5339,158.8138,41611.0
2015-09-03 09:40:00,205.99,206.2,205.47,205.68,22077.0,158.8215,158.9834,158.4206,158.5825,22077.0
2015-09-03 09:50:00,205.73,205.85,205.26,205.5,14896.0,158.6211,158.7136,158.2587,158.4437,14896.0
2015-09-03 10:00:00,205.51,205.65,204.88,205.38,22378.0,158.4514,158.5594,157.9657,158.3512,22378.0
2015-09-03 10:10:00,205.39,205.95,205.18,205.95,22320.0,158.3589,158.7907,158.197,158.7907,22320.0
2015-09-03 10:20:00,205.95,206.12,205.82,205.93,11283.0,158.7907,158.9218,158.6904,158.7753,11283.0
2015-09-03 10:30:00,205.93,205.93,205.62,205.7,13750.0,158.7753,158.7753,158.5362,158.5979,13750.0
2015-09-03 10:40:00,205.69,205.93,205.62,205.84,13810.0,158.5902,158.7753,158.5362,158.7059,13810.0
2015-09-03 10:50:00,205.78,206.3,205.78,206.26,13932.0,158.6596,159.0605,158.6596,159.0297,13932.0
2015-09-03 11:00:00,206.31,206.46,205.92,206.32,17628.0,159.0682,159.1839,158.7675,159.076,17628.0
2015-09-03 11:10:00,206.36,206.42,205.92,205.98,9598.0,159.1068,159.1531,158.7675,158.8138,9598.0
2015-09-03 11:20:00,205.94,206.07,205.85,205.98,21616.0,158.783,158.8832,158.7136,158.8138,21616.0
2015-09-03 11:30:00,205.99,206.0,205.59,205.59,12338.0,158.8215,158.8292,158.5131,158.5131,12338.0
2015-09-03 11:40:00,205.75,205.86,205.53,205.71,11243.0,158.6365,158.7213,158.4669,158.6056,11243.0
2015-09-03 11:50:00,205.76,205.84,205.55,205.84,5675.0,158.6442,158.7059,158.4823,158.7059,5675.0
2015-09-03 12:00:00,205.79,205.98,205.72,205.76,8284.0,158.6673,158.8138,158.6133,158.6442,8284.0
2015-09-03 12:10:00,205.74,205.77,205.51,205.72,10792.0,158.6288,158.6519,158.4514,158.6133,10792.0
2015-09-03 12:20:00,205.82,205.84,205.65,205.78,8650.0,158.6904,158.7059,158.5594,158.6596,8650.0
2015-09-03 12:30:00,205.75,205.82,205.56,205.67,16862.0,158.6365,158.6904,158.49,158.5748,16862.0
2015-09-03 12:40:00,205.63,205.8,205.46,205.57,23713.0,158.544,158.675,158.4129,158.4977,23713.0
2015-09-03 12:50:00,205.57,205.67,205.45,205.56,21922.0,158.4977,158.5748,158.4052,158.49,21922.0
2015-09-03 13:00:00,205.62,205.69,205.16,205.22,19516.0,158.5362,158.5902,158.1816,158.2278,19516.0
2015-09-03 13:10:00,205.24,205.5,205.05,205.5,51520.0,158.2433,158.4437,158.0968,158.4437,51520.0
2015-09-03 13:20:00,205.5,205.68,205.42,205.5,9311.0,158.4437,158.5825,158.382,158.4437,9311.0
2015-09-03 13:30:00,205.57,205.69,205.27,205.44,12986.0,158.4977,158.5902,158.2664,158.3975,12986.0
2015-09-03 13:40:00,205.43,205.43,205.16,205.22,18029.0,158.3898,158.3898,158.1816,158.2278,18029.0
2015-09-03 13:50:00,205.19,205.25,204.7,204.76,23872.0,158.2047,158.251,157.8269,157.8732,23872.0
2015-09-03 14:00:00,204.78,204.94,204.53,204.57,11606.0,157.8886,158.012,157.6958,157.7267,11606.0
2015-09-03 14:10:00,204.65,204.85,204.54,204.67,10990.0,157.7884,157.9426,157.7035,157.8038,10990.0
2015-09-03 14:20:00,204.58,204.94,204.35,204.94,25245.0,157.7344,158.012,157.5571,158.012,25245.0
2015-09-03 14:30:00,204.83,205.41,204.78,205.34,18371.0,157.9271,158.3743,157.8886,158.3204,18371.0
2015-09-03 14:40:00,205.3,205.64,205.3,205.52,15502.0,158.2895,158.5517,158.2895,158.4591,15502.0
2015-09-03 14:50:00,205.41,205.5,205.04,205.28,13318.0,158.3743,158.4437,158.0891,158.2741,13318.0
2015-09-03 15:00:00,205.2,205.54,205.0,205.0,26013.0,158.2124,158.4746,158.0582,158.0582,26013.0
2015-09-03 15:10:00,205.09,205.58,205.03,205.43,43198.0,158.1276,158.5054,158.0813,158.3898,43198.0
2015-09-03 15:20:00,205.41,205.66,205.08,205.17,26378.0,158.3743,158.5671,158.1199,158.1893,26378.0
2015-09-03 15:30:00,205.14,205.29,204.42,204.73,46170.0,158.1662,158.2818,157.611,157.85,46170.0
2015-09-03 15:40:00,204.7,205.38,204.43,205.09,84982.0,157.8269,158.3512,157.6187,158.1276,84982.0
2015-09-03 15:50:00,205.02,205.75,204.99,205.15,129636.0,158.0736,158.6365,158.0505,158.1739,129636.0
2015-09-04 09:30:00,203.54,204.18,202.29,203.81,78446.0,156.9325,157.426,155.9688,157.1407,78446.0
2015-09-04 09:40:00,203.82,204.26,203.17,203.17,32131.0,157.1484,157.4877,156.6473,156.6473,32131.0
2015-09-04 09:50:00,203.0,203.85,202.99,203.85,23750.0,156.5162,157.1715,156.5085,157.1715,23750.0
2015-09-04 10:00:00,203.74,204.14,203.5,204.05,27308.0,157.0867,157.3951,156.9017,157.3258,27308.0
2015-09-04 10:10:00,204.0,204.3,203.83,204.25,26900.0,157.2872,157.5185,157.1561,157.48,26900.0
2015-09-04 10:20:00,204.25,204.34,203.79,204.1,11270.0,157.48,157.5493,157.1253,157.3643,11270.0
2015-09-04 10:30:00,204.0,204.26,203.9,204.21,14789.0,157.2872,157.4877,157.2101,157.4491,14789.0
2015-09-04 10:40:00,204.28,204.28,203.87,204.15,21946.0,157.5031,157.5031,157.187,157.4029,21946.0
2015-09-04 10:50:00,204.13,204.21,203.5,203.7,10076.0,157.3874,157.4491,156.9017,157.0559,10076.0
2015-09-04 11:00:00,203.77,203.82,203.11,203.45,20620.0,157.1099,157.1484,156.601,156.8631,20620.0
2015-09-04 11:10:00,203.24,203.46,203.2,203.37,10475.0,156.7012,156.8709,156.6704,156.8015,10475.0
2015-09-04 11:20:00,203.29,203.52,203.17,203.28,10551.0,156.7398,156.9171,156.6473,156.7321,10551.0
2015-09-04 11:30:00,203.26,203.26,202.75,202.77,12338.0,156.7166,156.7166,156.3234,156.3389,12338.0
2015-09-04 11:40:00,202.78,203.11,202.78,203.02,7400.0,156.3466,156.601,156.3466,156.5316,7400.0
2015-09-04 11:50:00,203.02,203.5,202.99,203.31,16374.0,156.5316,156.9017,156.5085,156.7552,16374.0
2015-09-04 12:00:00,203.31,203.31,202.87,203.03,11115.0,156.7552,156.7552,156.416,156.5393,11115.0
2015-09-04 12:10:00,203.0,203.03,202.55,202.74,8526.0,156.5162,156.5393,156.1692,156.3157,8526.0
2015-09-04 12:20:00,202.73,202.73,202.2,202.23,9726.0,156.308,156.308,155.8994,155.9225,9726.0
2015-09-04 12:30:00,202.23,202.86,202.1,202.7,22371.0,155.9225,156.4082,155.8223,156.2849,22371.0
2015-09-04 12:40:00,202.68,202.78,202.27,202.54,6483.0,156.2695,156.3466,155.9533,156.1615,6483.0
2015-09-04 12:50:00,202.5,202.95,202.45,202.5,41686.0,156.1307,156.4776,156.0921,156.1307,41686.0
2015-09-04 13:00:00,202.45,202.45,201.97,202.1,10610.0,156.0921,156.0921,155.722,155.8223,10610.0
2015-09-04 13:10:00,202.05,202.23,201.86,201.96,5843.0,155.7837,155.9225,155.6372,155.7143,5843.0
2015-09-04 13:20:00,202.01,202.01,201.52,201.68,15806.0,155.7529,155.7529,155.3751,155.4984,15806.0
2015-09-04 13:30:00,201.67,201.89,201.55,201.86,10235.0,155.4907,155.6604,155.3982,155.6372,10235.0
2015-09-04 13:40:00,201.85,201.94,201.62,201.72,6820.0,155.6295,155.6989,155.4522,155.5293,6820.0
2015-09-04 13:50:00,201.75,202.11,201.75,201.97,15325.0,155.5524,155.83,155.5524,155.722,15325.0
2015-09-04 14:00:00,201.99,202.03,201.48,201.81,10425.0,155.7375,155.7683,155.3442,155.5987,10425.0
2015-09-04 14:10:00,201.77,201.92,201.55,201.69,12044.0,155.5678,155.6835,155.3982,155.5062,12044.0
2015-09-04 14:20:00,201.74,201.81,201.41,201.81,9987.0,155.5447,155.5987,155.2903,155.5987,9987.0
2015-09-04 14:30:00,201.74,201.86,201.63,201.76,18211.0,155.5447,155.6372,155.4599,155.5601,18211.0
2015-09-04 14:40:00,201.8,202.25,201.75,202.23,9473.0,155.591,155.9379,155.5524,155.9225,9473.0
2015-09-04 14:50:00,202.23,202.62,202.09,202.61,32999.0,155.9225,156.2232,155.8146,156.2155,32999.0
2015-09-04 15:00:00,202.63,202.82,202.46,202.6,22284.0,156.2309,156.3774,156.0998,156.2078,22284.0
2015-09-04 15:10:00,202.59,202.69,202.29,202.47,24648.0,156.2001,156.2772,155.9688,156.1075,24648.0
2015-09-04 15:20:00,202.38,202.44,202.11,202.41,17859.0,156.0382,156.0844,155.83,156.0613,17859.0
2015-09-04 15:30:00,202.42,203.09,202.28,202.86,22750.0,156.069,156.5856,155.9611,156.4082,22750.0
2015-09-04 15:40:00,202.83,203.74,202.8,203.63,40992.0,156.3851,157.0867,156.362,157.0019,40992.0
2015-09-04 15:50:00,203.63,203.68,202.57,202.62,116175.0,157.0019,157.0405,156.1846,156.2232,116175.0
2015-09-08 09:30:00,204.18,205.91,204.0,205.63,60279.0,157.426,158.7598,157.2872,158.544,60279.0
2015-09-08 09:40:00,205.57,206.56,205.54,206.45,33159.0,158.4977,159.261,158.4746,159.1762,33159.0
2015-09-08 09:50:00,206.49,206.9,206.47,206.76,27436.0,159.207,159.5231,159.1916,159.4152,27436.0
2015-09-08 10:00:00,206.84,206.89,206.28,206.39,39590.0,159.4769,159.5154,159.0451,159.1299,39590.0
2015-09-08 10:10:00,206.42,206.43,205.66,205.66,18800.0,159.1531,159.1608,158.5671,158.5671,18800.0
2015-09-08 10:20:00,205.65,205.91,205.51,205.9,16858.0,158.5594,158.7598,158.4514,158.7521,16858.0
2015-09-08 10:30:00,205.92,206.22,205.75,205.75,21309.0,158.7675,158.9989,158.6365,158.6365,21309.0
2015-09-08 10:40:00,205.71,205.71,205.3,205.44,14152.0,158.6056,158.6056,158.2895,158.3975,14152.0
2015-09-08 10:50:00,205.39,205.79,205.22,205.64,20764.0,158.3589,158.6673,158.2278,158.5517,20764.0
2015-09-08 11:00:00,205.68,205.69,205.33,205.45,9574.0,158.5825,158.5902,158.3127,158.4052,9574.0
2015-09-08 11:10:00,205.49,205.73,205.45,205.53,11472.0,158.436,158.6211,158.4052,158.4669,11472.0
2015-09-08 11:20:00,205.56,205.85,205.52,205.65,10591.0,158.49,158.7136,158.4591,158.5594,10591.0
2015-09-08 11:30:00,205.68,205.73,205.49,205.5,9973.0,158.5825,158.6211,158.436,158.4437,9973.0
2015-09-08 11:40:00,205.45,205.59,205.38,205.47,19820.0,158.4052,158.5131,158.3512,158.4206,19820.0
2015-09-08 11:50:00,205.47,205.54,205.04,205.17,14776.0,158.4206,158.4746,158.0891,158.1893,14776.0
2015-09-08 12:00:00,205.19,205.28,205.05,205.24,11561.0,158.2047,158.2741,158.0968,158.2433,11561.0
2015-09-08 12:10:00,205.28,205.81,205.23,205.69,11809.0,158.2741,158.6827,158.2355,158.5902,11809.0
2015-09-08 12:20:00,205.76,205.78,205.3,205.48,21352.0,158.6442,158.6596,158.2895,158.4283,21352.0
2015-09-08 12:30:00,205.55,205.6,205.43,205.56,11709.0,158.4823,158.5208,158.3898,158.49,11709.0
2015-09-08 12:40:00,205.57,205.68,205.47,205.53,32107.0,158.4977,158.5825,158.4206,158.4669,32107.0
2015-09-08 12:50:00,205.58,205.78,205.53,205.68,17675.0,158.5054,158.6596,158.4669,158.5825,17675.0
2015-09-08 13:00:00,205.72,205.72,205.28,205.29,17127.0,158.6133,158.6133,158.2741,158.2818,17127.0
2015-09-08 13:10:00,205.29,205.38,205.11,205.16,18790.0,158.2818,158.3512,158.143,158.1816,18790.0
2015-09-08 13:20:00,205.19,205.31,205.13,205.19,5611.0,158.2047,158.2972,158.1584,158.2047,5611.0
2015-09-08 13:30:00,205.16,205.61,205.13,205.58,15286.0,158.1816,158.5285,158.1584,158.5054,15286.0
2015-09-08 13:40:00,205.57,205.85,205.55,205.79,17346.0,158.4977,158.7136,158.4823,158.6673,17346.0
2015-09-08 13:50:00,205.81,206.16,205.77,206.08,10822.0,158.6827,158.9526,158.6519,158.8909,10822.0
2015-09-08 14:00:00,206.19,206.43,206.13,206.41,10052.0,158.9757,159.1608,158.9295,159.1453,10052.0
2015-09-08 14:10:00,206.47,206.48,206.22,206.32,10812.0,159.1916,159.1993,158.9989,159.076,10812.0
2015-09-08 14:20:00,206.26,206.47,206.16,206.41,25834.0,159.0297,159.1916,158.9526,159.1453,25834.0
2015-09-08 14:30:00,206.48,206.65,206.3,206.57,20748.0,159.1993,159.3304,159.0605,159.2687,20748.0
2015-09-08 14:40:00,206.7,206.86,206.58,206.69,14021.0,159.3689,159.4923,159.2764,159.3612,14021.0
2015-09-08 14:50:00,206.73,206.91,206.58,206.66,15426.0,159.3921,159.5309,159.2764,159.3381,15426.0
2015-09-08 15:00:00,206.6,206.77,206.41,206.43,18920.0,159.2918,159.4229,159.1453,159.1608,18920.0
2015-09-08 15:10:00,206.5,206.57,206.25,206.31,33391.0,159.2147,159.2687,159.022,159.0682,33391.0
2015-09-08 15:20:00,206.31,206.7,206.21,206.7,24239.0,159.0682,159.3689,158.9911,159.3689,24239.0
2015-09-08 15:30:00,206.65,206.92,206.55,206.9,39451.0,159.3304,159.5386,159.2533,159.5231,39451.0
2015-09-08 15:40:00,206.86,206.92,206.63,206.9,49256.0,159.4923,159.5386,159.315,159.5231,49256.0
2015-09-08 15:50:00,206.91,207.29,206.7,207.01,158606.0,159.5309,159.8238,159.3689,159.608,158606.0
2015-09-09 09:30:00,209.0,209.24,208.54,208.81,38042.0,161.1423,161.3273,160.7876,160.9958,38042.0
2015-09-09 09:40:00,208.74,208.74,208.03,208.08,13744.0,160.9418,160.9418,160.3944,160.4329,13744.0
2015-09-09 09:50:00,208.16,208.62,207.88,208.62,17200.0,160.4946,160.8493,160.2787,160.8493,17200.0
2015-09-09 10:00:00,208.57,208.75,207.74,207.74,12328.0,160.8107,160.9495,160.1708,160.1708,12328.0
2015-09-09 10:10:00,207.74,207.85,207.57,207.82,13656.0,160.1708,160.2556,160.0397,160.2325,13656.0
2015-09-09 10:20:00,207.75,207.97,207.58,207.96,12548.0,160.1785,160.3481,160.0474,160.3404,12548.0
2015-09-09 10:30:00,207.98,208.08,207.31,207.59,13152.0,160.3558,160.4329,159.8393,160.0551,13152.0
2015-09-09 10:40:00,207.55,207.92,207.49,207.86,10833.0,160.0243,160.3096,159.978,160.2633,10833.0
2015-09-09 10:50:00,207.85,207.85,207.23,207.45,6285.0,160.2556,160.2556,159.7776,159.9472,6285.0
2015-09-09 11:00:00,207.53,207.65,207.25,207.51,11299.0,160.0089,160.1014,159.793,159.9935,11299.0
2015-09-09 11:10:00,207.59,207.98,207.56,207.91,6207.0,160.0551,160.3558,160.032,160.3019,6207.0
2015-09-09 11:20:00,207.91,207.92,207.59,207.75,7027.0,160.3019,160.3096,160.0551,160.1785,7027.0
2015-09-09 11:30:00,207.73,207.97,207.67,207.72,6970.0,160.1631,160.3481,160.1168,160.1554,6970.0
2015-09-09 11:40:00,207.79,207.89,207.49,207.82,12470.0,160.2093,160.2865,159.978,160.2325,12470.0
2015-09-09 11:50:00,207.77,207.89,207.69,207.83,10832.0,160.1939,160.2865,160.1322,160.2402,10832.0
2015-09-09 12:00:00,207.83,208.12,207.83,208.12,6579.0,160.2402,160.4638,160.2402,160.4638,6579.0
2015-09-09 12:10:00,208.13,208.29,208.05,208.26,9462.0,160.4715,160.5949,160.4098,160.5717,9462.0
2015-09-09 12:20:00,208.28,208.36,207.95,208.03,6591.0,160.5871,160.6488,160.3327,160.3944,6591.0
2015-09-09 12:30:00,208.12,208.26,208.01,208.15,11164.0,160.4638,160.5717,160.379,160.4869,11164.0
2015-09-09 12:40:00,208.16,208.55,208.15,208.37,8938.0,160.4946,160.7953,160.4869,160.6565,8938.0
2015-09-09 12:50:00,208.37,208.37,208.05,208.22,6872.0,160.6565,160.6565,160.4098,160.5409,6872.0
2015-09-09 13:00:00,208.18,208.3,208.03,208.08,6512.0,160.51,160.6026,160.3944,160.4329,6512.0
2015-09-09 13:10:00,208.14,208.44,208.06,208.42,11419.0,160.4792,160.7105,160.4175,160.6951,11419.0
2015-09-09 13:20:00,208.49,208.49,207.79,207.9,12057.0,160.7491,160.7491,160.2093,160.2942,12057.0
2015-09-09 13:30:00,207.79,207.83,207.5,207.5,10801.0,160.2093,160.2402,159.9858,159.9858,10801.0
2015-09-09 13:40:00,207.42,207.42,207.07,207.07,14650.0,159.9241,159.9241,159.6542,159.6542,14650.0
2015-09-09 13:50:00,207.05,207.05,206.71,206.94,21521.0,159.6388,159.6388,159.3767,159.554,21521.0
2015-09-09 14:00:00,206.98,207.25,206.76,207.11,17334.0,159.5848,159.793,159.4152,159.6851,17334.0
2015-09-09 14:10:00,207.06,207.29,206.95,207.02,15971.0,159.6465,159.8238,159.5617,159.6157,15971.0
2015-09-09 14:20:00,207.06,207.06,206.53,206.72,11969.0,159.6465,159.6465,159.2379,159.3844,11969.0
2015-09-09 14:30:00,206.67,206.76,206.41,206.6,6330.0,159.3458,159.4152,159.1453,159.2918,6330.0
2015-09-09 14:40:00,206.56,206.57,206.12,206.34,8551.0,159.261,159.2687,158.9218,159.0914,8551.0
2015-09-09 14:50:00,206.37,206.57,206.26,206.38,7140.0,159.1145,159.2687,159.0297,159.1222,7140.0
2015-09-09 15:00:00,206.42,206.94,206.23,206.79,8064.0,159.1531,159.554,159.0066,159.4383,8064.0
2015-09-09 15:10:00,206.84,206.93,206.27,206.66,16926.0,159.4769,159.5463,159.0374,159.3381,16926.0
2015-09-09 15:20:00,206.67,206.76,206.04,206.21,13451.0,159.3458,159.4152,158.8601,158.9911,13451.0
2015-09-09 15:30:00,206.13,206.13,205.5,205.5,21472.0,158.9295,158.9295,158.4437,158.4437,21472.0
2015-09-09 15:40:00,205.46,205.48,204.78,204.93,51072.0,158.4129,158.4283,157.8886,158.0042,51072.0
2015-09-09 15:50:00,204.94,205.09,204.52,204.7,148437.0,158.012,158.1276,157.6881,157.8269,148437.0
2015-09-10 09:30:00,203.71,204.79,203.71,204.74,34199.0,157.0636,157.8963,157.0636,157.8578,34199.0
2015-09-10 09:40:00,204.49,205.0,204.42,204.87,29232.0,157.665,158.0582,157.611,157.958,29232.0
2015-09-10 09:50:00,204.98,205.45,204.72,204.78,19778.0,158.0428,158.4052,157.8423,157.8886,19778.0
2015-09-10 10:00:00,204.78,204.99,204.54,204.83,25053.0,157.8886,158.0505,157.7035,157.9271,25053.0
2015-09-10 10:10:00,204.76,205.16,204.5,205.16,43541.0,157.8732,158.1816,157.6727,158.1816,43541.0
2015-09-10 10:20:00,205.11,205.3,204.83,205.07,17077.0,158.143,158.2895,157.9271,158.1122,17077.0
2015-09-10 10:30:00,205.19,206.18,205.18,206.11,24422.0,158.2047,158.968,158.197,158.914,24422.0
2015-09-10 10:40:00,206.19,206.2,205.98,206.18,14555.0,158.9757,158.9834,158.8138,158.968,14555.0
2015-09-10 10:50:00,206.12,206.4,206.12,206.31,14611.0,158.9218,159.1376,158.9218,159.0682,14611.0
2015-09-10 11:00:00,206.25,206.5,206.06,206.13,19735.0,159.022,159.2147,158.8755,158.9295,19735.0
2015-09-10 11:10:00,206.12,206.19,205.6,205.61,26369.0,158.9218,158.9757,158.5208,158.5285,26369.0
2015-09-10 11:20:00,205.61,205.83,205.4,205.81,12075.0,158.5285,158.6982,158.3666,158.6827,12075.0
2015-09-10 11:30:00,205.95,206.17,205.69,206.08,9934.0,158.7907,158.9603,158.5902,158.8909,9934.0
2015-09-10 11:40:00,206.02,206.3,205.95,206.0,8402.0,158.8447,159.0605,158.7907,158.8292,8402.0
2015-09-10 11:50:00,205.99,206.33,205.76,206.18,17342.0,158.8215,159.0837,158.6442,158.968,17342.0
2015-09-10 12:00:00,206.18,206.83,206.12,206.83,17480.0,158.968,159.4692,158.9218,159.4692,17480.0
2015-09-10 12:10:00,206.86,206.87,206.34,206.34,15147.0,159.4923,159.5,159.0914,159.0914,15147.0
2015-09-10 12:20:00,206.29,206.31,205.86,205.86,14385.0,159.0528,159.0682,158.7213,158.7213,14385.0
2015-09-10 12:30:00,205.89,206.27,205.88,206.27,17067.0,158.7444,159.0374,158.7367,159.0374,17067.0
2015-09-10 12:40:00,206.33,206.47,206.09,206.38,26496.0,159.0837,159.1916,158.8986,159.1222,26496.0
2015-09-10 12:50:00,206.29,206.39,206.0,206.2,16119.0,159.0528,159.1299,158.8292,158.9834,16119.0
2015-09-10 13:00:00,206.23,206.39,206.05,206.21,14347.0,159.0066,159.1299,158.8678,158.9911,14347.0
2015-09-10 13:10:00,206.18,206.3,206.07,206.25,27612.0,158.968,159.0605,158.8832,159.022,27612.0
2015-09-10 13:20:00,206.23,206.72,206.09,206.66,21314.0,159.0066,159.3844,158.8986,159.3381,21314.0
2015-09-10 13:30:00,206.61,207.19,206.53,207.07,111120.0,159.2996,159.7467,159.2379,159.6542,111120.0
2015-09-10 13:40:00,207.09,207.19,206.79,206.97,39965.0,159.6696,159.7467,159.4383,159.5771,39965.0
2015-09-10 13:50:00,206.97,207.15,206.74,207.03,15169.0,159.5771,159.7159,159.3998,159.6234,15169.0
2015-09-10 14:00:00,207.08,207.29,206.73,206.78,18384.0,159.6619,159.8238,159.3921,159.4306,18384.0
2015-09-10 14:10:00,206.78,207.0,206.66,206.72,19731.0,159.4306,159.6002,159.3381,159.3844,19731.0
2015-09-10 14:20:00,206.71,206.89,206.69,206.83,25919.0,159.3767,159.5154,159.3612,159.4692,25919.0
2015-09-10 14:30:00,206.87,207.0,206.63,206.69,21833.0,159.5,159.6002,159.315,159.3612,21833.0
2015-09-10 14:40:00,206.7,206.94,206.42,206.5,15148.0,159.3689,159.554,159.1531,159.2147,15148.0
2015-09-10 14:50:00,206.47,206.48,205.9,205.95,22684.0,159.1916,159.1993,158.7521,158.7907,22684.0
2015-09-10 15:00:00,205.89,206.18,205.83,206.04,37667.0,158.7444,158.968,158.6982,158.8601,37667.0
2015-09-10 15:10:00,206.03,206.43,205.83,205.86,33259.0,158.8524,159.1608,158.6982,158.7213,33259.0
2015-09-10 15:20:00,205.9,206.14,205.71,205.91,20268.0,158.7521,158.9372,158.6056,158.7598,20268.0
2015-09-10 15:30:00,205.91,206.08,205.71,205.96,40723.0,158.7598,158.8909,158.6056,158.7984,40723.0
2015-09-10 15:40:00,205.96,206.01,205.63,206.0,55355.0,158.7984,158.8369,158.544,158.8292,55355.0
2015-09-10 15:50:00,205.98,206.29,205.85,206.2,115362.0,158.8138,159.0528,158.7136,158.9834,115362.0
2015-09-11 09:30:00,205.81,206.27,205.33,206.08,38876.0,158.6827,159.0374,158.3127,158.8909,38876.0
2015-09-11 09:40:00,205.79,206.19,205.67,206.07,24904.0,158.6673,158.9757,158.5748,158.8832,24904.0
2015-09-11 09:50:00,205.82,206.11,205.79,205.94,42431.0,158.6904,158.914,158.6673,158.783,42431.0
2015-09-11 10:00:00,205.98,206.1,205.64,206.03,31568.0,158.8138,158.9063,158.5517,158.8524,31568.0
2015-09-11 10:10:00,206.07,206.38,205.88,206.38,28417.0,158.8832,159.1222,158.7367,159.1222,28417.0
2015-09-11 10:20:00,206.34,206.41,206.1,206.13,19443.0,159.0914,159.1453,158.9063,158.9295,19443.0
2015-09-11 10:30:00,206.12,206.41,206.07,206.41,39597.0,158.9218,159.1453,158.8832,159.1453,39597.0
2015-09-11 10:40:00,206.45,206.46,206.16,206.2,22299.0,159.1762,159.1839,158.9526,158.9834,22299.0
2015-09-11 10:50:00,206.2,206.29,206.04,206.17,19487.0,158.9834,159.0528,158.8601,158.9603,19487.0
2015-09-11 11:00:00,206.19,206.31,205.93,206.15,15935.0,158.9757,159.0682,158.7753,158.9449,15935.0
2015-09-11 11:10:00,206.16,206.34,206.08,206.33,12801.0,158.9526,159.0914,158.8909,159.0837,12801.0
2015-09-11 11:20:00,206.37,206.51,206.11,206.51,9443.0,159.1145,159.2224,158.914,159.2224,9443.0
2015-09-11 11:30:00,206.54,206.56,206.11,206.32,9789.0,159.2456,159.261,158.914,159.076,9789.0
2015-09-11 11:40:00,206.35,206.37,206.09,206.17,14412.0,159.0991,159.1145,158.8986,158.9603,14412.0
2015-09-11 11:50:00,206.22,206.5,206.15,206.3,16994.0,158.9989,159.2147,158.9449,159.0605,16994.0
2015-09-11 12:00:00,206.3,206.55,206.19,206.32,11551.0,159.0605,159.2533,158.9757,159.076,11551.0
2015-09-11 12:10:00,206.3,206.68,206.3,206.59,14615.0,159.0605,159.3535,159.0605,159.2841,14615.0
2015-09-11 12:20:00,206.58,206.64,206.46,206.59,4125.0,159.2764,159.3227,159.1839,159.2841,4125.0
2015-09-11 12:30:00,206.59,206.68,206.38,206.39,6724.0,159.2841,159.3535,159.1222,159.1299,6724.0
2015-09-11 12:40:00,206.39,206.54,206.21,206.54,4710.0,159.1299,159.2456,158.9911,159.2456,4710.0
2015-09-11 12:50:00,206.56,206.67,206.4,206.5,16166.0,159.261,159.3458,159.1376,159.2147,16166.0
2015-09-11 13:00:00,206.6,206.65,206.44,206.52,13543.0,159.2918,159.3304,159.1685,159.2302,13543.0
2015-09-11 13:10:00,206.52,206.57,206.37,206.5,14493.0,159.2302,159.2687,159.1145,159.2147,14493.0
2015-09-11 13:20:00,206.46,206.57,206.13,206.13,21878.0,159.1839,159.2687,158.9295,158.9295,21878.0
2015-09-11 13:30:00,206.14,206.21,206.01,206.19,5430.0,158.9372,158.9911,158.8369,158.9757,5430.0
2015-09-11 13:40:00,206.2,206.26,206.05,206.14,9510.0,158.9834,159.0297,158.8678,158.9372,9510.0
2015-09-11 13:50:00,206.27,206.31,206.12,206.25,4852.0,159.0374,159.0682,158.9218,159.022,4852.0
2015-09-11 14:00:00,206.17,206.2,205.88,206.0,15488.0,158.9603,158.9834,158.7367,158.8292,15488.0
2015-09-11 14:10:00,206.08,206.28,206.06,206.23,15980.0,158.8909,159.0451,158.8755,159.0066,15980.0
2015-09-11 14:20:00,206.2,206.32,206.14,206.24,9680.0,158.9834,159.076,158.9372,159.0143,9680.0
2015-09-11 14:30:00,206.25,206.75,206.25,206.67,14049.0,159.022,159.4075,159.022,159.3458,14049.0
2015-09-11 14:40:00,206.66,206.67,206.37,206.39,9565.0,159.3381,159.3458,159.1145,159.1299,9565.0
2015-09-11 14:50:00,206.45,206.58,206.36,206.5,22274.0,159.1762,159.2764,159.1068,159.2147,22274.0
2015-09-11 15:00:00,206.58,206.85,206.57,206.72,14506.0,159.2764,159.4846,159.2687,159.3844,14506.0
2015-09-11 15:10:00,206.72,206.96,206.68,206.81,20391.0,159.3844,159.5694,159.3535,159.4538,20391.0
2015-09-11 15:20:00,206.79,206.82,206.58,206.77,22719.0,159.4383,159.4615,159.2764,159.4229,22719.0
2015-09-11 15:30:00,206.75,206.78,206.5,206.55,25551.0,159.4075,159.4306,159.2147,159.2533,25551.0
2015-09-11 15:40:00,206.53,206.55,206.22,206.24,21003.0,159.2379,159.2533,158.9989,159.0143,21003.0
2015-09-11 15:50:00,206.27,206.79,206.24,206.78,106779.0,159.0374,159.4383,159.0143,159.4306,106779.0
2015-09-14 09:30:00,207.03,207.03,205.88,206.09,31102.0,159.6234,159.6234,158.7367,158.8986,31102.0
2015-09-14 09:40:00,206.1,206.45,205.94,205.99,19001.0,158.9063,159.1762,158.783,158.8215,19001.0
2015-09-14 09:50:00,205.98,206.41,205.95,206.21,15039.0,158.8138,159.1453,158.7907,158.9911,15039.0
2015-09-14 10:00:00,206.11,206.3,206.06,206.22,24035.0,158.914,159.0605,158.8755,158.9989,24035.0
2015-09-14 10:10:00,206.24,206.3,206.05,206.15,11723.0,159.0143,159.0605,158.8678,158.9449,11723.0
2015-09-14 10:20:00,206.15,206.35,206.01,206.04,10448.0,158.9449,159.0991,158.8369,158.8601,10448.0
2015-09-14 10:30:00,206.08,206.35,206.08,206.14,11587.0,158.8909,159.0991,158.8909,158.9372,11587.0
2015-09-14 10:40:00,206.21,206.3,205.97,206.1,13634.0,158.9911,159.0605,158.8061,158.9063,13634.0
2015-09-14 10:50:00,206.09,206.2,206.0,206.1,16359.0,158.8986,158.9834,158.8292,158.9063,16359.0
2015-09-14 11:00:00,206.09,206.23,206.06,206.16,7912.0,158.8986,159.0066,158.8755,158.9526,7912.0
2015-09-14 11:10:00,206.16,206.23,206.07,206.14,14865.0,158.9526,159.0066,158.8832,158.9372,14865.0
2015-09-14 11:20:00,206.2,206.22,206.0,206.02,17565.0,158.9834,158.9989,158.8292,158.8447,17565.0
2015-09-14 11:30:00,206.0,206.0,205.71,205.87,9996.0,158.8292,158.8292,158.6056,158.729,9996.0
2015-09-14 11:40:00,205.85,205.89,205.56,205.75,19878.0,158.7136,158.7444,158.49,158.6365,19878.0
2015-09-14 11:50:00,205.77,206.13,205.71,206.05,10156.0,158.6519,158.9295,158.6056,158.8678,10156.0
2015-09-14 12:00:00,206.11,206.12,205.77,205.83,12090.0,158.914,158.9218,158.6519,158.6982,12090.0
2015-09-14 12:10:00,205.78,205.88,205.58,205.81,6877.0,158.6596,158.7367,158.5054,158.6827,6877.0
2015-09-14 12:20:00,205.78,206.06,205.76,205.92,6037.0,158.6596,158.8755,158.6442,158.7675,6037.0
2015-09-14 12:30:00,205.94,206.13,205.8,205.9,7241.0,158.783,158.9295,158.675,158.7521,7241.0
2015-09-14 12:40:00,206.02,206.02,205.59,205.72,10873.0,158.8447,158.8447,158.5131,158.6133,10873.0
2015-09-14 12:50:00,205.75,206.1,205.74,206.03,4965.0,158.6365,158.9063,158.6288,158.8524,4965.0
2015-09-14 13:00:00,206.01,206.01,205.6,205.7,17650.0,158.8369,158.8369,158.5208,158.5979,17650.0
2015-09-14 13:10:00,205.7,205.96,205.62,205.93,11430.0,158.5979,158.7984,158.5362,158.7753,11430.0
2015-09-14 13:20:00,205.95,206.0,205.84,205.88,7289.0,158.7907,158.8292,158.7059,158.7367,7289.0
2015-09-14 13:30:00,205.91,206.31,205.9,206.21,49575.0,158.7598,159.0682,158.7521,158.9911,49575.0
2015-09-14 13:40:00,206.23,206.85,206.23,206.65,123689.0,159.0066,159.4846,159.0066,159.3304,123689.0
2015-09-14 13:50:00,206.64,206.77,206.25,206.5,60645.0,159.3227,159.4229,159.022,159.2147,60645.0
2015-09-14 14:00:00,206.55,206.58,206.0,206.1,34401.0,159.2533,159.2764,158.8292,158.9063,34401.0
2015-09-14 14:10:00,206.16,206.29,206.0,206.15,22483.0,158.9526,159.0528,158.8292,158.9449,22483.0
2015-09-14 14:20:00,206.12,206.23,205.89,205.92,8625.0,158.9218,159.0066,158.7444,158.7675,8625.0
2015-09-14 14:30:00,205.96,206.17,205.84,206.16,11099.0,158.7984,158.9603,158.7059,158.9526,11099.0
2015-09-14 14:40:00,206.2,206.23,205.86,205.91,13676.0,158.9834,159.0066,158.7213,158.7598,13676.0
2015-09-14 14:50:00,205.89,206.3,205.86,206.04,12599.0,158.7444,159.0605,158.7213,158.8601,12599.0
2015-09-14 15:00:00,205.94,206.02,205.79,205.84,8809.0,158.783,158.8447,158.6673,158.7059,8809.0
2015-09-14 15:10:00,205.86,206.13,205.82,206.04,15244.0,158.7213,158.9295,158.6904,158.8601,15244.0
2015-09-14 15:20:00,206.02,206.11,205.88,206.04,22385.0,158.8447,158.914,158.7367,158.8601,22385.0
2015-09-14 15:30:00,206.07,206.1,205.9,205.95,21893.0,158.8832,158.9063,158.7521,158.7907,21893.0
2015-09-14 15:40:00,205.94,206.09,205.9,205.91,16441.0,158.783,158.8986,158.7521,158.7598,16441.0
2015-09-14 15:50:00,205.94,206.12,205.75,206.03,63364.0,158.783,158.9218,158.6365,158.8524,63364.0
2015-09-15 09:30:00,206.38,206.76,205.52,205.65,41971.0,159.1222,159.4152,158.4591,158.5594,41971.0
2015-09-15 09:40:00,205.65,206.1,205.6,205.71,26523.0,158.5594,158.9063,158.5208,158.6056,26523.0
2015-09-15 09:50:00,205.8,205.96,205.56,205.61,18805.0,158.675,158.7984,158.49,158.5285,18805.0
2015-09-15 10:00:00,205.61,205.82,205.51,205.69,16654.0,158.5285,158.6904,158.4514,158.5902,16654.0
2015-09-15 10:10:00,205.77,206.17,205.58,205.65,30715.0,158.6519,158.9603,158.5054,158.5594,30715.0
2015-09-15 10:20:00,205.69,206.05,205.66,205.9,18815.0,158.5902,158.8678,158.5671,158.7521,18815.0
2015-09-15 10:30:00,205.84,206.42,205.84,206.2,37671.0,158.7059,159.1531,158.7059,158.9834,37671.0
2015-09-15 10:40:00,206.22,206.72,206.18,206.62,31166.0,158.9989,159.3844,158.968,159.3073,31166.0
2015-09-15 10:50:00,206.62,206.76,206.43,206.61,69356.0,159.3073,159.4152,159.1608,159.2996,69356.0
2015-09-15 11:00:00,206.6,206.87,206.52,206.61,12948.0,159.2918,159.5,159.2302,159.2996,12948.0
2015-09-15 11:10:00,206.6,206.65,206.18,206.26,20896.0,159.2918,159.3304,158.968,159.0297,20896.0
2015-09-15 11:20:00,206.25,206.41,206.13,206.3,14094.0,159.022,159.1453,158.9295,159.0605,14094.0
2015-09-15 11:30:00,206.35,206.8,206.24,206.66,14932.0,159.0991,159.446,159.0143,159.3381,14932.0
2015-09-15 11:40:00,206.62,206.77,206.54,206.64,12627.0,159.3073,159.4229,159.2456,159.3227,12627.0
2015-09-15 11:50:00,206.6,206.75,206.44,206.62,11306.0,159.2918,159.4075,159.1685,159.3073,11306.0
2015-09-15 12:00:00,206.63,206.73,206.3,206.31,9869.0,159.315,159.3921,159.0605,159.0682,9869.0
2015-09-15 12:10:00,206.35,206.78,206.32,206.59,12799.0,159.0991,159.4306,159.076,159.2841,12799.0
2015-09-15 12:20:00,206.64,206.83,206.42,206.75,10976.0,159.3227,159.4692,159.1531,159.4075,10976.0
2015-09-15 12:30:00,206.76,207.18,206.54,207.18,17495.0,159.4152,159.739,159.2456,159.739,17495.0
2015-09-15 12:40:00,207.17,207.44,207.01,207.44,18752.0,159.7313,159.9395,159.608,159.9395,18752.0
2015-09-15 12:50:00,207.44,207.55,207.33,207.35,16822.0,159.9395,160.0243,159.8547,159.8701,16822.0
2015-09-15 13:00:00,207.42,207.54,207.28,207.45,10559.0,159.9241,160.0166,159.8161,159.9472,10559.0
2015-09-15 13:10:00,207.46,207.92,207.38,207.92,12434.0,159.9549,160.3096,159.8932,160.3096,12434.0
2015-09-15 13:20:00,207.86,208.39,207.86,208.29,27740.0,160.2633,160.672,160.2633,160.5949,27740.0
2015-09-15 13:30:00,208.18,208.33,207.94,208.0,14893.0,160.51,160.6257,160.325,160.3713,14893.0
2015-09-15 13:40:00,208.01,208.38,208.01,208.25,24746.0,160.379,160.6642,160.379,160.564,24746.0
2015-09-15 13:50:00,208.23,208.31,207.89,207.96,14524.0,160.5486,160.6103,160.2865,160.3404,14524.0
2015-09-15 14:00:00,207.94,208.06,207.83,208.05,14838.0,160.325,160.4175,160.2402,160.4098,14838.0
2015-09-15 14:10:00,208.05,208.22,207.81,207.99,21335.0,160.4098,160.5409,160.2248,160.3636,21335.0
2015-09-15 14:20:00,208.08,208.08,207.65,207.87,11215.0,160.4329,160.4329,160.1014,160.271,11215.0
2015-09-15 14:30:00,207.87,208.25,207.81,208.11,14997.0,160.271,160.564,160.2248,160.4561,14997.0
2015-09-15 14:40:00,208.02,208.47,207.96,208.33,14784.0,160.3867,160.7336,160.3404,160.6257,14784.0
2015-09-15 14:50:00,208.4,208.52,208.2,208.5,19347.0,160.6797,160.7722,160.5255,160.7568,19347.0
2015-09-15 15:00:00,208.48,208.53,208.25,208.52,18859.0,160.7413,160.7799,160.564,160.7722,18859.0
2015-09-15 15:10:00,208.51,208.54,208.35,208.38,19505.0,160.7645,160.7876,160.6411,160.6642,19505.0
2015-09-15 15:20:00,208.38,208.45,208.25,208.38,22237.0,160.6642,160.7182,160.564,160.6642,22237.0
2015-09-15 15:30:00,208.37,208.41,208.01,208.01,23725.0,160.6565,160.6874,160.379,160.379,23725.0
2015-09-15 15:40:00,208.06,208.22,207.83,207.99,52571.0,160.4175,160.5409,160.2402,160.3636,52571.0
2015-09-15 15:50:00,208.0,208.14,207.68,207.86,113449.0,160.3713,160.4792,160.1245,160.2633,113449.0
2015-09-16 09:30:00,207.64,208.14,207.37,207.99,26887.0,160.0937,160.4792,159.8855,160.3636,26887.0
2015-09-16 09:40:00,208.01,208.19,206.86,207.0,14943.0,160.379,160.5178,159.4923,159.6002,14943.0
2015-09-16 09:50:00,207.0,207.18,206.78,207.17,21699.0,159.6002,159.739,159.4306,159.7313,21699.0
2015-09-16 10:00:00,207.13,207.26,206.79,207.04,9994.0,159.7005,159.8007,159.4383,159.6311,9994.0
2015-09-16 10:10:00,207.16,207.41,207.12,207.34,11192.0,159.7236,159.9164,159.6928,159.8624,11192.0
2015-09-16 10:20:00,207.4,207.81,207.35,207.65,17602.0,159.9087,160.2248,159.8701,160.1014,17602.0
2015-09-16 10:30:00,207.64,207.71,207.05,207.08,19176.0,160.0937,160.1477,159.6388,159.6619,19176.0
2015-09-16 10:40:00,207.05,207.05,206.67,206.67,17415.0,159.6388,159.6388,159.3458,159.3458,17415.0
2015-09-16 10:50:00,206.69,206.7,206.33,206.4,22050.0,159.3612,159.3689,159.0837,159.1376,22050.0
2015-09-16 11:00:00,206.42,206.78,206.4,206.78,8016.0,159.1531,159.4306,159.1376,159.4306,8016.0
2015-09-16 11:10:00,206.83,207.1,206.75,207.0,13478.0,159.4692,159.6773,159.4075,159.6002,13478.0
2015-09-16 11:20:00,206.95,207.27,206.94,207.19,22377.0,159.5617,159.8084,159.554,159.7467,22377.0
2015-09-16 11:30:00,207.18,207.39,207.12,207.12,10581.0,159.739,159.9009,159.6928,159.6928,10581.0
2015-09-16 11:40:00,207.11,207.31,207.11,207.2,5024.0,159.6851,159.8393,159.6851,159.7544,5024.0
2015-09-16 11:50:00,207.21,207.37,207.1,207.28,10446.0,159.7622,159.8855,159.6773,159.8161,10446.0
2015-09-16 12:00:00,207.3,207.43,207.04,207.23,10940.0,159.8316,159.9318,159.6311,159.7776,10940.0
2015-09-16 12:10:00,207.1,207.28,207.05,207.28,5889.0,159.6773,159.8161,159.6388,159.8161,5889.0
2015-09-16 12:20:00,207.25,207.46,207.2,207.39,2887.0,159.793,159.9549,159.7544,159.9009,2887.0
2015-09-16 12:30:00,207.46,207.59,207.35,207.53,7735.0,159.9549,160.0551,159.8701,160.0089,7735.0
2015-09-16 12:40:00,207.6,207.62,207.4,207.62,3561.0,160.0629,160.0783,159.9087,160.0783,3561.0
2015-09-16 12:50:00,207.63,207.86,207.63,207.86,5994.0,160.086,160.2633,160.086,160.2633,5994.0
2015-09-16 13:00:00,207.72,207.72,207.44,207.52,13537.0,160.1554,160.1554,159.9395,160.0012,13537.0
2015-09-16 13:10:00,207.43,207.52,207.38,207.5,4171.0,159.9318,160.0012,159.8932,159.9858,4171.0
2015-09-16 13:20:00,207.59,207.65,207.41,207.5,6360.0,160.0551,160.1014,159.9164,159.9858,6360.0
2015-09-16 13:30:00,207.53,207.69,207.4,207.47,14962.0,160.0089,160.1322,159.9087,159.9626,14962.0
2015-09-16 13:40:00,207.43,207.64,207.43,207.49,8801.0,159.9318,160.0937,159.9318,159.978,8801.0
2015-09-16 13:50:00,207.52,207.77,207.52,207.69,3979.0,160.0012,160.1939,160.0012,160.1322,3979.0
2015-09-16 14:00:00,207.66,207.74,207.53,207.69,13675.0,160.1091,160.1708,160.0089,160.1322,13675.0
2015-09-16 14:10:00,207.73,207.74,207.53,207.55,11991.0,160.1631,160.1708,160.0089,160.0243,11991.0
2015-09-16 14:20:00,207.47,207.53,207.0,207.22,13741.0,159.9626,160.0089,159.6002,159.7699,13741.0
2015-09-16 14:30:00,207.1,207.32,207.09,207.17,12010.0,159.6773,159.847,159.6696,159.7313,12010.0
2015-09-16 14:40:00,207.16,207.33,207.13,207.31,26805.0,159.7236,159.8547,159.7005,159.8393,26805.0
2015-09-16 14:50:00,207.37,207.61,207.26,207.54,7016.0,159.8855,160.0706,159.8007,160.0166,7016.0
2015-09-16 15:00:00,207.58,207.66,207.32,207.56,26776.0,160.0474,160.1091,159.847,160.032,26776.0
2015-09-16 15:10:00,207.52,207.71,207.42,207.65,21656.0,160.0012,160.1477,159.9241,160.1014,21656.0
2015-09-16 15:20:00,207.68,207.83,207.58,207.69,28403.0,160.1245,160.2402,160.0474,160.1322,28403.0
2015-09-16 15:30:00,207.76,207.84,207.65,207.8,31208.0,160.1862,160.2479,160.1014,160.2171,31208.0
2015-09-16 15:40:00,207.81,207.87,207.52,207.69,31616.0,160.2248,160.271,160.0012,160.1322,31616.0
2015-09-16 15:50:00,207.62,207.78,207.35,207.47,91215.0,160.0783,160.2016,159.8701,159.9626,91215.0
2015-09-17 09:30:00,207.85,208.82,207.59,208.11,28111.0,160.2556,161.0035,160.0551,160.4561,28111.0
2015-09-17 09:40:00,208.05,208.47,207.94,208.23,11856.0,160.4098,160.7336,160.325,160.5486,11856.0
2015-09-17 09:50:00,208.25,208.88,208.22,208.72,9888.0,160.564,161.0498,160.5409,160.9264,9888.0
2015-09-17 10:00:00,208.49,208.96,208.49,208.54,18647.0,160.7491,161.1114,160.7491,160.7876,18647.0
2015-09-17 10:10:00,208.5,208.82,208.26,208.74,13741.0,160.7568,161.0035,160.5717,160.9418,13741.0
2015-09-17 10:20:00,208.69,208.75,208.54,208.64,11926.0,160.9033,160.9495,160.7876,160.8647,11926.0
2015-09-17 10:30:00,208.65,208.65,208.41,208.54,8644.0,160.8724,160.8724,160.6874,160.7876,8644.0
2015-09-17 10:40:00,208.47,208.72,208.38,208.47,18707.0,160.7336,160.9264,160.6642,160.7336,18707.0
2015-09-17 10:50:00,208.4,208.51,208.24,208.44,19627.0,160.6797,160.7645,160.5563,160.7105,19627.0
2015-09-17 11:00:00,208.49,208.49,208.21,208.4,14819.0,160.7491,160.7491,160.5332,160.6797,14819.0
2015-09-17 11:10:00,208.42,208.57,208.31,208.33,16420.0,160.6951,160.8107,160.6103,160.6257,16420.0
2015-09-17 11:20:00,208.26,208.51,208.26,208.48,15096.0,160.5717,160.7645,160.5717,160.7413,15096.0
2015-09-17 11:30:00,208.44,208.64,208.31,208.51,15400.0,160.7105,160.8647,160.6103,160.7645,15400.0
2015-09-17 11:40:00,208.56,208.99,208.55,208.8,8809.0,160.803,161.1346,160.7953,160.9881,8809.0
2015-09-17 11:50:00,208.79,208.92,208.67,208.76,11600.0,160.9804,161.0806,160.8878,160.9572,11600.0
2015-09-17 12:00:00,208.72,208.8,208.46,208.54,5919.0,160.9264,160.9881,160.7259,160.7876,5919.0
2015-09-17 12:10:00,208.53,208.93,208.53,208.81,5342.0,160.7799,161.0883,160.7799,160.9958,5342.0
2015-09-17 12:20:00,208.83,208.93,208.72,208.93,3470.0,161.0112,161.0883,160.9264,161.0883,3470.0
2015-09-17 12:30:00,208.93,209.11,208.84,208.88,11515.0,161.0883,161.2271,161.0189,161.0498,11515.0
2015-09-17 12:40:00,208.78,208.99,208.61,208.87,10355.0,160.9727,161.1346,160.8416,161.042,10355.0
2015-09-17 12:50:00,208.84,209.19,208.75,209.03,6100.0,161.0189,161.2888,160.9495,161.1654,6100.0
2015-09-17 13:00:00,209.12,209.12,208.83,208.83,5512.0,161.2348,161.2348,161.0112,161.0112,5512.0
2015-09-17 13:10:00,208.84,209.21,208.76,209.15,4760.0,161.0189,161.3042,160.9572,161.2579,4760.0
2015-09-17 13:20:00,209.25,209.64,209.24,209.52,9885.0,161.335,161.6357,161.3273,161.5432,9885.0
2015-09-17 13:30:00,209.57,209.71,209.27,209.38,12109.0,161.5818,161.6897,161.3505,161.4353,12109.0
2015-09-17 13:40:00,209.41,209.46,209.15,209.46,24091.0,161.4584,161.4969,161.2579,161.4969,24091.0
2015-09-17 13:50:00,209.48,209.76,209.42,209.53,16829.0,161.5124,161.7282,161.4661,161.5509,16829.0
2015-09-17 14:00:00,209.42,209.99,208.02,208.84,27660.0,161.4661,161.9056,160.3867,161.0189,27660.0
2015-09-17 14:10:00,209.2,209.82,208.9,209.14,13118.0,161.2965,161.7745,161.0652,161.2502,13118.0
2015-09-17 14:20:00,208.95,209.12,208.45,208.48,11610.0,161.1037,161.2348,160.7182,160.7413,11610.0
2015-09-17 14:30:00,208.48,209.31,208.38,208.83,18068.0,160.7413,161.3813,160.6642,161.0112,18068.0
2015-09-17 14:40:00,208.89,210.53,208.89,210.3,21874.0,161.0575,162.3219,161.0575,162.1446,21874.0
2015-09-17 14:50:00,210.27,210.4,209.75,209.86,12246.0,162.1215,162.2217,161.7205,161.8054,12246.0
2015-09-17 15:00:00,209.9,210.12,209.06,209.33,12539.0,161.8362,162.0058,161.1885,161.3967,12539.0
2015-09-17 15:10:00,209.21,209.44,208.34,208.6,20994.0,161.3042,161.4815,160.6334,160.8339,20994.0
2015-09-17 15:20:00,208.56,208.57,207.51,208.27,31605.0,160.803,160.8107,159.9935,160.5794,31605.0
2015-09-17 15:30:00,208.31,208.81,207.97,208.15,23805.0,160.6103,160.9958,160.3481,160.4869,23805.0
2015-09-17 15:40:00,208.21,208.46,207.81,208.1,52162.0,160.5332,160.7259,160.2248,160.4484,52162.0
2015-09-17 15:50:00,208.09,208.11,207.13,207.61,70322.0,160.4407,160.4561,159.7005,160.0706,70322.0
2015-09-18 09:30:00,206.0,206.04,204.86,204.95,319246.0,158.8292,158.8601,157.9503,158.0197,319246.0
2015-09-18 09:40:00,205.08,205.24,204.17,204.28,51744.0,158.1199,158.2433,157.4183,157.5031,51744.0
2015-09-18 09:50:00,204.28,205.0,204.09,204.66,34594.0,157.5031,158.0582,157.3566,157.7961,34594.0
2015-09-18 10:00:00,204.71,205.43,204.51,205.24,38978.0,157.8346,158.3898,157.6804,158.2433,38978.0
2015-09-18 10:10:00,205.25,205.53,204.82,204.82,43634.0,158.251,158.4669,157.9194,157.9194,43634.0
2015-09-18 10:20:00,204.87,205.91,204.79,205.55,34402.0,157.958,158.7598,157.8963,158.4823,34402.0
2015-09-18 10:30:00,205.56,205.75,204.89,204.93,51256.0,158.49,158.6365,157.9734,158.0042,51256.0
2015-09-18 10:40:00,204.91,205.24,204.87,204.98,15691.0,157.9888,158.2433,157.958,158.0428,15691.0
2015-09-18 10:50:00,205.06,205.38,205.01,205.22,28149.0,158.1045,158.3512,158.0659,158.2278,28149.0
2015-09-18 11:00:00,205.2,205.63,205.13,205.17,50553.0,158.2124,158.544,158.1584,158.1893,50553.0
2015-09-18 11:10:00,205.13,205.36,204.95,205.33,13017.0,158.1584,158.3358,158.0197,158.3127,13017.0
2015-09-18 11:20:00,205.39,205.55,205.03,205.07,19821.0,158.3589,158.4823,158.0813,158.1122,19821.0
2015-09-18 11:30:00,205.12,205.35,205.0,205.21,13607.0,158.1507,158.3281,158.0582,158.2201,13607.0
2015-09-18 11:40:00,205.24,205.4,204.9,205.36,26579.0,158.2433,158.3666,157.9811,158.3358,26579.0
2015-09-18 11:50:00,205.34,205.34,204.84,204.84,49221.0,158.3204,158.3204,157.9349,157.9349,49221.0
2015-09-18 12:00:00,204.89,204.94,204.33,204.52,37961.0,157.9734,158.012,157.5416,157.6881,37961.0
2015-09-18 12:10:00,204.41,204.41,203.86,203.86,34984.0,157.6033,157.6033,157.1793,157.1793,34984.0
2015-09-18 12:20:00,203.86,204.15,203.62,204.15,18324.0,157.1793,157.4029,156.9942,157.4029,18324.0
2015-09-18 12:30:00,204.16,204.65,204.12,204.62,19275.0,157.4106,157.7884,157.3797,157.7652,19275.0
2015-09-18 12:40:00,204.58,204.64,204.17,204.45,25357.0,157.7344,157.7806,157.4183,157.6342,25357.0
2015-09-18 12:50:00,204.48,204.59,204.27,204.44,26273.0,157.6573,157.7421,157.4954,157.6264,26273.0
2015-09-18 13:00:00,204.43,204.76,204.17,204.38,25463.0,157.6187,157.8732,157.4183,157.5802,25463.0
2015-09-18 13:10:00,204.33,204.51,204.24,204.51,13987.0,157.5416,157.6804,157.4722,157.6804,13987.0
2015-09-18 13:20:00,204.49,204.49,203.93,204.08,35739.0,157.665,157.665,157.2332,157.3489,35739.0
2015-09-18 13:30:00,204.11,204.26,203.41,203.63,43529.0,157.372,157.4877,156.8323,157.0019,43529.0
2015-09-18 13:40:00,203.55,203.83,203.25,203.32,36082.0,156.9402,157.1561,156.7089,156.7629,36082.0
2015-09-18 13:50:00,203.27,203.42,202.97,203.1,33748.0,156.7244,156.84,156.4931,156.5933,33748.0
2015-09-18 14:00:00,203.0,203.58,202.93,203.23,42971.0,156.5162,156.9634,156.4622,156.6935,42971.0
2015-09-18 14:10:00,203.24,203.6,203.09,203.4,39664.0,156.7012,156.9788,156.5856,156.8246,39664.0
2015-09-18 14:20:00,203.43,203.8,203.38,203.76,34673.0,156.8477,157.133,156.8092,157.1022,34673.0
2015-09-18 14:30:00,203.7,203.78,203.01,203.28,74427.0,157.0559,157.1176,156.5239,156.7321,74427.0
2015-09-18 14:40:00,203.39,203.49,203.02,203.06,35374.0,156.8169,156.894,156.5316,156.5624,35374.0
2015-09-18 14:50:00,203.09,203.55,202.82,203.4,40722.0,156.5856,156.9402,156.3774,156.8246,40722.0
2015-09-18 15:00:00,203.42,203.51,202.65,202.86,57020.0,156.84,156.9094,156.2463,156.4082,57020.0
2015-09-18 15:10:00,202.93,203.11,202.65,202.76,47622.0,156.4622,156.601,156.2463,156.3311,47622.0
2015-09-18 15:20:00,202.76,203.0,202.69,202.9,62322.0,156.3311,156.5162,156.2772,156.4391,62322.0
2015-09-18 15:30:00,202.87,202.98,202.77,202.98,69663.0,156.416,156.5008,156.3389,156.5008,69663.0
2015-09-18 15:40:00,202.92,203.01,202.76,202.81,146182.0,156.4545,156.5239,156.3311,156.3697,146182.0
2015-09-18 15:50:00,202.8,203.38,202.67,203.21,207380.0,156.362,156.8092,156.2617,156.6781,207380.0
2015-09-21 09:30:00,204.35,204.63,203.61,204.22,38553.0,157.5571,157.7729,156.9865,157.4568,38553.0
2015-09-21 09:40:00,203.99,204.51,203.96,204.09,24415.0,157.2795,157.6804,157.2564,157.3566,24415.0
2015-09-21 09:50:00,204.19,204.45,203.9,204.2,17468.0,157.4337,157.6342,157.2101,157.4414,17468.0
2015-09-21 10:00:00,204.2,204.59,204.03,204.47,12912.0,157.4414,157.7421,157.3103,157.6496,12912.0
2015-09-21 10:10:00,204.47,204.91,204.3,204.91,25825.0,157.6496,157.9888,157.5185,157.9888,25825.0
2015-09-21 10:20:00,204.9,205.06,204.69,204.98,15661.0,157.9811,158.1045,157.8192,158.0428,15661.0
2015-09-21 10:30:00,205.05,205.79,205.0,205.58,16093.0,158.0968,158.6673,158.0582,158.5054,16093.0
2015-09-21 10:40:00,205.54,205.7,205.39,205.47,11269.0,158.4746,158.5979,158.3589,158.4206,11269.0
2015-09-21 10:50:00,205.47,205.75,205.38,205.5,10260.0,158.4206,158.6365,158.3512,158.4437,10260.0
2015-09-21 11:00:00,205.54,205.68,205.19,205.19,14695.0,158.4746,158.5825,158.2047,158.2047,14695.0
2015-09-21 11:10:00,205.31,205.49,205.28,205.37,7865.0,158.2972,158.436,158.2741,158.3435,7865.0
2015-09-21 11:20:00,205.4,205.43,205.06,205.09,8554.0,158.3666,158.3898,158.1045,158.1276,8554.0
2015-09-21 11:30:00,205.07,205.14,204.5,204.59,11271.0,158.1122,158.1662,157.6727,157.7421,11271.0
2015-09-21 11:40:00,204.56,204.76,204.53,204.61,7701.0,157.719,157.8732,157.6958,157.7575,7701.0
2015-09-21 11:50:00,204.6,204.73,204.47,204.56,9024.0,157.7498,157.85,157.6496,157.719,9024.0
2015-09-21 12:00:00,204.58,204.58,204.08,204.24,16157.0,157.7344,157.7344,157.3489,157.4722,16157.0
2015-09-21 12:10:00,204.16,204.58,204.12,204.31,23620.0,157.4106,157.7344,157.3797,157.5262,23620.0
2015-09-21 12:20:00,204.33,204.51,204.33,204.36,5308.0,157.5416,157.6804,157.5416,157.5648,5308.0
2015-09-21 12:30:00,204.32,204.32,203.9,204.11,5522.0,157.5339,157.5339,157.2101,157.372,5522.0
2015-09-21 12:40:00,204.08,204.12,203.73,203.76,30883.0,157.3489,157.3797,157.079,157.1022,30883.0
2015-09-21 12:50:00,203.77,203.78,203.18,203.49,14939.0,157.1099,157.1176,156.655,156.894,14939.0
2015-09-21 13:00:00,203.43,203.64,203.35,203.64,13814.0,156.8477,157.0096,156.786,157.0096,13814.0
2015-09-21 13:10:00,203.56,204.1,203.5,204.1,9352.0,156.948,157.3643,156.9017,157.3643,9352.0
2015-09-21 13:20:00,204.07,204.59,204.07,204.43,23303.0,157.3412,157.7421,157.3412,157.6187,23303.0
2015-09-21 13:30:00,204.44,204.64,204.38,204.54,18724.0,157.6264,157.7806,157.5802,157.7035,18724.0
2015-09-21 13:40:00,204.56,204.6,204.4,204.4,16796.0,157.719,157.7498,157.5956,157.5956,16796.0
2015-09-21 13:50:00,204.39,204.51,204.31,204.41,8809.0,157.5879,157.6804,157.5262,157.6033,8809.0
2015-09-21 14:00:00,204.42,204.54,204.26,204.31,16455.0,157.611,157.7035,157.4877,157.5262,16455.0
2015-09-21 14:10:00,204.32,204.34,203.99,204.01,16781.0,157.5339,157.5493,157.2795,157.2949,16781.0
2015-09-21 14:20:00,204.01,204.27,204.0,204.02,21307.0,157.2949,157.4954,157.2872,157.3026,21307.0
2015-09-21 14:30:00,204.02,204.5,203.97,204.35,14753.0,157.3026,157.6727,157.2641,157.5571,14753.0
2015-09-21 14:40:00,204.36,204.7,204.29,204.7,11040.0,157.5648,157.8269,157.5108,157.8269,11040.0
2015-09-21 14:50:00,204.65,204.86,204.47,204.66,29089.0,157.7884,157.9503,157.6496,157.7961,29089.0
2015-09-21 15:00:00,204.71,204.85,204.62,204.85,19461.0,157.8346,157.9426,157.7652,157.9426,19461.0
2015-09-21 15:10:00,204.85,204.85,204.43,204.59,26603.0,157.9426,157.9426,157.6187,157.7421,26603.0
2015-09-21 15:20:00,204.58,204.67,204.37,204.59,23356.0,157.7344,157.8038,157.5725,157.7421,23356.0
2015-09-21 15:30:00,204.6,204.72,203.91,203.91,26700.0,157.7498,157.8423,157.2178,157.2178,26700.0
2015-09-21 15:40:00,203.89,204.35,203.89,204.17,50642.0,157.2024,157.5571,157.2024,157.4183,50642.0
2015-09-21 15:50:00,204.13,204.43,203.97,204.43,78006.0,157.3874,157.6187,157.2641,157.6187,78006.0
2015-09-22 09:30:00,202.46,203.36,201.5,203.1,63313.0,156.0998,156.7937,155.3597,156.5933,63313.0
2015-09-22 09:40:00,202.86,203.17,202.58,202.96,18656.0,156.4082,156.6473,156.1924,156.4853,18656.0
2015-09-22 09:50:00,202.96,203.26,202.83,203.04,22596.0,156.4853,156.7166,156.3851,156.547,22596.0
2015-09-22 10:00:00,203.12,203.34,202.53,202.53,42988.0,156.6087,156.7783,156.1538,156.1538,42988.0
2015-09-22 10:10:00,202.5,202.54,202.18,202.41,27186.0,156.1307,156.1615,155.884,156.0613,27186.0
2015-09-22 10:20:00,202.45,202.45,202.11,202.31,18648.0,156.0921,156.0921,155.83,155.9842,18648.0
2015-09-22 10:30:00,202.26,202.51,201.99,202.02,29988.0,155.9456,156.1384,155.7375,155.7606,29988.0
2015-09-22 10:40:00,201.92,201.98,201.67,201.7,17767.0,155.6835,155.7297,155.4907,155.5139,17767.0
2015-09-22 10:50:00,201.71,201.83,201.66,201.74,23533.0,155.5216,155.6141,155.483,155.5447,23533.0
2015-09-22 11:00:00,201.69,202.17,201.66,202.14,20181.0,155.5062,155.8762,155.483,155.8531,20181.0
2015-09-22 11:10:00,202.08,202.44,202.05,202.44,20228.0,155.8068,156.0844,155.7837,156.0844,20228.0
2015-09-22 11:20:00,202.38,202.39,202.05,202.2,13814.0,156.0382,156.0459,155.7837,155.8994,13814.0
2015-09-22 11:30:00,202.09,202.39,202.08,202.28,11503.0,155.8146,156.0459,155.8068,155.9611,11503.0
2015-09-22 11:40:00,202.28,202.36,202.14,202.28,19146.0,155.9611,156.0227,155.8531,155.9611,19146.0
2015-09-22 11:50:00,202.27,202.66,202.19,202.65,19956.0,155.9533,156.254,155.8917,156.2463,19956.0
2015-09-22 12:00:00,202.65,203.14,202.5,203.14,13102.0,156.2463,156.6241,156.1307,156.6241,13102.0
2015-09-22 12:10:00,203.15,203.3,203.0,203.16,8555.0,156.6318,156.7475,156.5162,156.6395,8555.0
2015-09-22 12:20:00,203.07,203.24,202.9,203.02,4256.0,156.5702,156.7012,156.4391,156.5316,4256.0
2015-09-22 12:30:00,203.08,203.08,202.85,203.01,13434.0,156.5779,156.5779,156.4005,156.5239,13434.0
2015-09-22 12:40:00,203.09,203.11,202.85,202.92,11920.0,156.5856,156.601,156.4005,156.4545,11920.0
2015-09-22 12:50:00,202.89,202.92,202.59,202.72,24520.0,156.4314,156.4545,156.2001,156.3003,24520.0
2015-09-22 13:00:00,202.73,203.34,202.73,202.95,19362.0,156.308,156.7783,156.308,156.4776,19362.0
2015-09-22 13:10:00,202.95,203.08,202.85,203.0,7531.0,156.4776,156.5779,156.4005,156.5162,7531.0
2015-09-22 13:20:00,202.91,202.95,202.77,202.81,20078.0,156.4468,156.4776,156.3389,156.3697,20078.0
2015-09-22 13:30:00,202.81,203.14,202.81,203.0,8196.0,156.3697,156.6241,156.3697,156.5162,8196.0
2015-09-22 13:40:00,203.03,203.31,203.03,203.14,9569.0,156.5393,156.7552,156.5393,156.6241,9569.0
2015-09-22 13:50:00,203.14,203.14,202.91,203.0,14150.0,156.6241,156.6241,156.4468,156.5162,14150.0
2015-09-22 14:00:00,202.98,203.09,202.84,202.86,30798.0,156.5008,156.5856,156.3928,156.4082,30798.0
2015-09-22 14:10:00,202.85,203.19,202.84,203.06,13729.0,156.4005,156.6627,156.3928,156.5624,13729.0
2015-09-22 14:20:00,203.13,203.13,202.85,203.05,13759.0,156.6164,156.6164,156.4005,156.5547,13759.0
2015-09-22 14:30:00,203.05,203.24,202.92,203.01,16915.0,156.5547,156.7012,156.4545,156.5239,16915.0
2015-09-22 14:40:00,203.02,203.09,202.85,202.95,33408.0,156.5316,156.5856,156.4005,156.4776,33408.0
2015-09-22 14:50:00,202.94,203.79,202.92,203.64,30990.0,156.4699,157.1253,156.4545,157.0096,30990.0
2015-09-22 15:00:00,203.6,203.73,203.34,203.41,15375.0,156.9788,157.079,156.7783,156.8323,15375.0
2015-09-22 15:10:00,203.4,203.4,203.13,203.18,13622.0,156.8246,156.8246,156.6164,156.655,13622.0
2015-09-22 15:20:00,203.25,203.51,203.17,203.3,19397.0,156.7089,156.9094,156.6473,156.7475,19397.0
2015-09-22 15:30:00,203.43,203.83,203.36,203.83,18878.0,156.8477,157.1561,156.7937,157.1561,18878.0
2015-09-22 15:40:00,203.81,203.97,203.48,203.59,22380.0,157.1407,157.2641,156.8863,156.9711,22380.0
2015-09-22 15:50:00,203.55,203.92,203.36,203.57,46257.0,156.9402,157.2255,156.7937,156.9557,46257.0
2015-09-23 09:30:00,204.13,204.99,203.76,203.98,33970.0,157.3874,158.0505,157.1022,157.2718,33970.0
2015-09-23 09:40:00,203.94,204.4,203.65,203.67,7463.0,157.2409,157.5956,157.0173,157.0328,7463.0
2015-09-23 09:50:00,203.63,203.86,203.46,203.47,12595.0,157.0019,157.1793,156.8709,156.8786,12595.0
2015-09-23 10:00:00,203.39,203.64,203.24,203.24,5801.0,156.8169,157.0096,156.7012,156.7012,5801.0
2015-09-23 10:10:00,203.26,203.55,203.21,203.55,10784.0,156.7166,156.9402,156.6781,156.9402,10784.0
2015-09-23 10:20:00,203.62,203.87,203.39,203.87,5721.0,156.9942,157.187,156.8169,157.187,5721.0
2015-09-23 10:30:00,203.67,203.86,203.25,203.31,11322.0,157.0328,157.1793,156.7089,156.7552,11322.0
2015-09-23 10:40:00,203.31,203.41,203.06,203.37,4700.0,156.7552,156.8323,156.5624,156.8015,4700.0
2015-09-23 10:50:00,203.43,203.81,203.33,203.33,6363.0,156.8477,157.1407,156.7706,156.7706,6363.0
2015-09-23 11:00:00,203.32,203.38,203.08,203.29,8695.0,156.7629,156.8092,156.5779,156.7398,8695.0
2015-09-23 11:10:00,203.24,203.24,202.49,202.51,7187.0,156.7012,156.7012,156.123,156.1384,7187.0
2015-09-23 11:20:00,202.48,202.53,202.09,202.24,6903.0,156.1153,156.1538,155.8146,155.9302,6903.0
2015-09-23 11:30:00,202.2,202.44,202.13,202.33,9842.0,155.8994,156.0844,155.8454,155.9996,9842.0
2015-09-23 11:40:00,202.27,202.28,201.76,201.92,13790.0,155.9533,155.9611,155.5601,155.6835,13790.0
2015-09-23 11:50:00,201.92,202.03,201.71,202.02,17617.0,155.6835,155.7683,155.5216,155.7606,17617.0
2015-09-23 12:00:00,201.99,202.08,201.84,201.97,16040.0,155.7375,155.8068,155.6218,155.722,16040.0
2015-09-23 12:10:00,202.09,202.2,201.97,202.13,6077.0,155.8146,155.8994,155.722,155.8454,6077.0
2015-09-23 12:20:00,202.15,202.15,201.94,202.02,5520.0,155.8608,155.8608,155.6989,155.7606,5520.0
2015-09-23 12:30:00,201.99,202.16,201.96,202.0,6345.0,155.7375,155.8685,155.7143,155.7452,6345.0
2015-09-23 12:40:00,201.94,201.97,201.72,201.79,10120.0,155.6989,155.722,155.5293,155.5833,10120.0
2015-09-23 12:50:00,201.78,202.01,201.75,201.9,7717.0,155.5755,155.7529,155.5524,155.6681,7717.0
2015-09-23 13:00:00,201.94,202.36,201.84,202.36,9055.0,155.6989,156.0227,155.6218,156.0227,9055.0
2015-09-23 13:10:00,202.31,202.48,202.31,202.44,5132.0,155.9842,156.1153,155.9842,156.0844,5132.0
2015-09-23 13:20:00,202.45,202.49,202.09,202.09,4567.0,156.0921,156.123,155.8146,155.8146,4567.0
2015-09-23 13:30:00,202.09,202.42,202.08,202.33,5383.0,155.8146,156.069,155.8068,155.9996,5383.0
2015-09-23 13:40:00,202.28,202.99,202.22,202.92,7700.0,155.9611,156.5085,155.9148,156.4545,7700.0
2015-09-23 13:50:00,202.88,202.89,202.54,202.67,7159.0,156.4237,156.4314,156.1615,156.2617,7159.0
2015-09-23 14:00:00,202.6,203.2,202.6,203.0,12495.0,156.2078,156.6704,156.2078,156.5162,12495.0
2015-09-23 14:10:00,203.0,203.0,202.79,202.8,4565.0,156.5162,156.5162,156.3543,156.362,4565.0
2015-09-23 14:20:00,202.8,202.81,202.55,202.65,6308.0,156.362,156.3697,156.1692,156.2463,6308.0
2015-09-23 14:30:00,202.6,203.0,202.41,202.62,18360.0,156.2078,156.5162,156.0613,156.2232,18360.0
2015-09-23 14:40:00,202.57,202.6,202.31,202.48,8521.0,156.1846,156.2078,155.9842,156.1153,8521.0
2015-09-23 14:50:00,202.54,202.66,202.36,202.66,10677.0,156.1615,156.254,156.0227,156.254,10677.0
2015-09-23 15:00:00,202.63,202.89,202.55,202.72,10662.0,156.2309,156.4314,156.1692,156.3003,10662.0
2015-09-23 15:10:00,202.64,202.78,202.39,202.65,9854.0,156.2386,156.3466,156.0459,156.2463,9854.0
2015-09-23 15:20:00,202.69,202.84,202.5,202.71,10534.0,156.2772,156.3928,156.1307,156.2926,10534.0
2015-09-23 15:30:00,202.75,202.83,202.56,202.77,7809.0,156.3234,156.3851,156.1769,156.3389,7809.0
2015-09-23 15:40:00,202.87,203.14,202.76,203.06,15420.0,156.416,156.6241,156.3311,156.5624,15420.0
2015-09-23 15:50:00,203.06,203.08,202.77,202.77,34838.0,156.5624,156.5779,156.3389,156.3389,34838.0
2015-09-24 09:30:00,201.5,201.74,200.46,200.67,38332.0,155.3597,155.5447,154.5578,154.7197,38332.0
2015-09-24 09:40:00,200.67,200.67,200.02,200.18,12313.0,154.7197,154.7197,154.2186,154.3419,12313.0
2015-09-24 09:50:00,200.11,200.21,200.0,200.18,14189.0,154.2879,154.365,154.2031,154.3419,14189.0
2015-09-24 10:00:00,200.0,200.25,199.8,200.14,18145.0,154.2031,154.3959,154.0489,154.3111,18145.0
2015-09-24 10:10:00,200.18,200.28,199.81,199.95,13723.0,154.3419,154.419,154.0566,154.1646,13723.0
2015-09-24 10:20:00,200.01,200.25,199.56,200.06,16444.0,154.2108,154.3959,153.8639,154.2494,16444.0
2015-09-24 10:30:00,200.13,200.45,200.06,200.4,22824.0,154.3034,154.5501,154.2494,154.5115,22824.0
2015-09-24 10:40:00,200.35,200.52,200.02,200.48,20228.0,154.473,154.6041,154.2186,154.5732,20228.0
2015-09-24 10:50:00,200.47,200.76,200.42,200.71,14657.0,154.5655,154.7891,154.527,154.7506,14657.0
2015-09-24 11:00:00,200.66,200.83,200.33,200.73,10601.0,154.712,154.8431,154.4576,154.766,10601.0
2015-09-24 11:10:00,200.7,201.0,200.52,200.97,17004.0,154.7428,154.9742,154.6041,154.951,17004.0
2015-09-24 11:20:00,200.91,201.06,200.72,200.81,13668.0,154.9048,155.0204,154.7583,154.8277,13668.0
2015-09-24 11:30:00,200.77,201.42,200.76,201.36,14662.0,154.7968,155.298,154.7891,155.2517,14662.0
2015-09-24 11:40:00,201.34,201.69,201.34,201.54,12725.0,155.2363,155.5062,155.2363,155.3905,12725.0
2015-09-24 11:50:00,201.56,201.8,201.24,201.76,27525.0,155.4059,155.591,155.1592,155.5601,27525.0
2015-09-24 12:00:00,201.74,202.14,201.71,202.06,18212.0,155.5447,155.8531,155.5216,155.7914,18212.0
2015-09-24 12:10:00,202.16,202.23,201.96,202.23,10274.0,155.8685,155.9225,155.7143,155.9225,10274.0
2015-09-24 12:20:00,202.15,202.5,202.15,202.37,13796.0,155.8608,156.1307,155.8608,156.0304,13796.0
2015-09-24 12:30:00,202.42,202.8,202.32,202.37,13037.0,156.069,156.362,155.9919,156.0304,13037.0
2015-09-24 12:40:00,202.42,202.52,202.28,202.38,15168.0,156.069,156.1461,155.9611,156.0382,15168.0
2015-09-24 12:50:00,202.44,202.58,202.17,202.27,25930.0,156.0844,156.1924,155.8762,155.9533,25930.0
2015-09-24 13:00:00,202.28,202.52,202.2,202.49,20335.0,155.9611,156.1461,155.8994,156.123,20335.0
2015-09-24 13:10:00,202.52,202.64,202.36,202.48,34414.0,156.1461,156.2386,156.0227,156.1153,34414.0
2015-09-24 13:20:00,202.45,202.63,202.33,202.58,12963.0,156.0921,156.2309,155.9996,156.1924,12963.0
2015-09-24 13:30:00,202.6,202.73,202.3,202.64,13918.0,156.2078,156.308,155.9765,156.2386,13918.0
2015-09-24 13:40:00,202.68,203.17,202.63,203.17,17448.0,156.2695,156.6473,156.2309,156.6473,17448.0
2015-09-24 13:50:00,203.18,204.8,203.18,203.68,164262.0,156.655,157.904,156.655,157.0405,164262.0
2015-09-24 14:00:00,203.67,203.77,203.52,203.54,23527.0,157.0328,157.1099,156.9171,156.9325,23527.0
2015-09-24 14:10:00,203.62,204.1,203.52,204.06,18589.0,156.9942,157.3643,156.9171,157.3335,18589.0
2015-09-24 14:20:00,204.04,204.68,204.0,204.68,37913.0,157.318,157.8115,157.2872,157.8115,37913.0
2015-09-24 14:30:00,204.59,204.9,204.58,204.85,41520.0,157.7421,157.9811,157.7344,157.9426,41520.0
2015-09-24 14:40:00,204.91,205.64,204.75,205.63,48264.0,157.9888,158.5517,157.8655,158.544,48264.0
2015-09-24 14:50:00,205.65,205.89,205.29,205.37,25728.0,158.5594,158.7444,158.2818,158.3435,25728.0
2015-09-24 15:00:00,205.44,205.46,204.55,204.74,51281.0,158.3975,158.4129,157.7113,157.8578,51281.0
2015-09-24 15:10:00,204.67,204.88,204.44,204.81,75325.0,157.8038,157.9657,157.6264,157.9117,75325.0
2015-09-24 15:20:00,204.82,205.08,204.47,204.95,30580.0,157.9194,158.1199,157.6496,158.0197,30580.0
2015-09-24 15:30:00,204.86,205.03,204.49,204.63,32398.0,157.9503,158.0813,157.665,157.7729,32398.0
2015-09-24 15:40:00,204.63,205.05,204.5,204.78,42649.0,157.7729,158.0968,157.6727,157.8886,42649.0
2015-09-24 15:50:00,204.76,205.1,204.32,204.81,138228.0,157.8732,158.1353,157.5339,157.9117,138228.0
2015-09-25 09:30:00,206.74,206.78,204.81,205.04,43893.0,159.3998,159.4306,157.9117,158.0891,43893.0
2015-09-25 09:40:00,204.9,205.19,204.32,205.1,27032.0,157.9811,158.2047,157.5339,158.1353,27032.0
2015-09-25 09:50:00,205.02,205.19,204.17,204.28,20399.0,158.0736,158.2047,157.4183,157.5031,20399.0
2015-09-25 10:00:00,204.4,204.41,203.79,203.93,16707.0,157.5956,157.6033,157.1253,157.2332,16707.0
2015-09-25 10:10:00,203.86,204.28,203.72,203.76,20085.0,157.1793,157.5031,157.0713,157.1022,20085.0
2015-09-25 10:20:00,203.94,204.17,203.88,204.02,13543.0,157.2409,157.4183,157.1947,157.3026,13543.0
2015-09-25 10:30:00,203.94,204.2,203.84,204.09,17811.0,157.2409,157.4414,157.1638,157.3566,17811.0
2015-09-25 10:40:00,204.16,204.16,203.71,203.9,28711.0,157.4106,157.4106,157.0636,157.2101,28711.0
2015-09-25 10:50:00,203.97,204.18,203.97,204.06,16328.0,157.2641,157.426,157.2641,157.3335,16328.0
2015-09-25 11:00:00,204.11,204.12,203.87,203.93,20997.0,157.372,157.3797,157.187,157.2332,20997.0
2015-09-25 11:10:00,203.88,204.26,203.81,204.0,11550.0,157.1947,157.4877,157.1407,157.2872,11550.0
2015-09-25 11:20:00,203.96,204.16,203.87,204.04,12077.0,157.2564,157.4106,157.187,157.318,12077.0
2015-09-25 11:30:00,204.03,204.26,203.98,204.03,20642.0,157.3103,157.4877,157.2718,157.3103,20642.0
2015-09-25 11:40:00,203.99,204.62,203.94,204.53,16699.0,157.2795,157.7652,157.2409,157.6958,16699.0
2015-09-25 11:50:00,204.64,204.81,204.55,204.69,19390.0,157.7806,157.9117,157.7113,157.8192,19390.0
2015-09-25 12:00:00,204.74,204.74,204.49,204.55,14966.0,157.8578,157.8578,157.665,157.7113,14966.0
2015-09-25 12:10:00,204.57,204.87,204.54,204.6,12470.0,157.7267,157.958,157.7035,157.7498,12470.0
2015-09-25 12:20:00,204.65,204.83,204.55,204.8,18414.0,157.7884,157.9271,157.7113,157.904,18414.0
2015-09-25 12:30:00,204.78,204.95,204.74,204.85,13356.0,157.8886,158.0197,157.8578,157.9426,13356.0
2015-09-25 12:40:00,204.85,205.3,204.81,205.27,33860.0,157.9426,158.2895,157.9117,158.2664,33860.0
2015-09-25 12:50:00,205.28,205.62,205.23,205.4,13901.0,158.2741,158.5362,158.2355,158.3666,13901.0
2015-09-25 13:00:00,205.45,206.13,205.45,206.13,12669.0,158.4052,158.9295,158.4052,158.9295,12669.0
2015-09-25 13:10:00,206.09,206.14,205.74,205.78,11086.0,158.8986,158.9372,158.6288,158.6596,11086.0
2015-09-25 13:20:00,205.74,205.79,205.52,205.62,12082.0,158.6288,158.6673,158.4591,158.5362,12082.0
2015-09-25 13:30:00,205.58,205.84,205.5,205.8,13708.0,158.5054,158.7059,158.4437,158.675,13708.0
2015-09-25 13:40:00,205.8,205.89,205.43,205.67,27810.0,158.675,158.7444,158.3898,158.5748,27810.0
2015-09-25 13:50:00,205.65,205.72,205.35,205.43,17603.0,158.5594,158.6133,158.3281,158.3898,17603.0
2015-09-25 14:00:00,205.43,205.68,205.43,205.59,11114.0,158.3898,158.5825,158.3898,158.5131,11114.0
2015-09-25 14:10:00,205.63,205.65,205.02,205.11,19523.0,158.544,158.5594,158.0736,158.143,19523.0
2015-09-25 14:20:00,204.95,205.03,204.63,204.69,14249.0,158.0197,158.0813,157.7729,157.8192,14249.0
2015-09-25 14:30:00,204.66,204.76,204.31,204.57,18529.0,157.7961,157.8732,157.5262,157.7267,18529.0
2015-09-25 14:40:00,204.52,204.53,203.8,203.8,30051.0,157.6881,157.6958,157.133,157.133,30051.0
2015-09-25 14:50:00,203.77,203.92,203.45,203.92,20622.0,157.1099,157.2255,156.8631,157.2255,20622.0
2015-09-25 15:00:00,203.92,203.95,203.09,203.23,14562.0,157.2255,157.2486,156.5856,156.6935,14562.0
2015-09-25 15:10:00,203.21,203.42,203.0,203.31,20254.0,156.6781,156.84,156.5162,156.7552,20254.0
2015-09-25 15:20:00,203.23,203.93,203.23,203.73,28236.0,156.6935,157.2332,156.6935,157.079,28236.0
2015-09-25 15:30:00,203.65,204.24,203.58,203.86,25820.0,157.0173,157.4722,156.9634,157.1793,25820.0
2015-09-25 15:40:00,203.82,204.2,203.78,204.04,71901.0,157.1484,157.4414,157.1176,157.318,71901.0
2015-09-25 15:50:00,204.01,204.29,203.61,203.89,113817.0,157.2949,157.5108,156.9865,157.2024,113817.0
2015-09-28 09:30:00,202.55,203.86,202.55,203.21,39969.0,156.1692,157.1793,156.1692,156.6781,39969.0
2015-09-28 09:40:00,203.15,203.77,203.02,203.54,31861.0,156.6318,157.1099,156.5316,156.9325,31861.0
2015-09-28 09:50:00,203.61,204.44,203.57,204.43,40671.0,156.9865,157.6264,156.9557,157.6187,40671.0
2015-09-28 10:00:00,204.4,204.4,203.51,203.54,58256.0,157.5956,157.5956,156.9094,156.9325,58256.0
2015-09-28 10:10:00,203.51,203.59,203.05,203.28,23722.0,156.9094,156.9711,156.5547,156.7321,23722.0
2015-09-28 10:20:00,203.17,203.55,203.02,203.39,25815.0,156.6473,156.9402,156.5316,156.8169,25815.0
2015-09-28 10:30:00,203.35,203.35,202.76,202.9,25375.0,156.786,156.786,156.3311,156.4391,25375.0
2015-09-28 10:40:00,202.92,202.93,202.24,202.49,18756.0,156.4545,156.4622,155.9302,156.123,18756.0
2015-09-28 10:50:00,202.53,202.88,202.23,202.84,12258.0,156.1538,156.4237,155.9225,156.3928,12258.0
2015-09-28 11:00:00,202.75,203.3,202.69,202.99,16164.0,156.3234,156.7475,156.2772,156.5085,16164.0
2015-09-28 11:10:00,203.08,203.1,202.46,202.54,19867.0,156.5779,156.5933,156.0998,156.1615,19867.0
2015-09-28 11:20:00,202.52,202.74,201.84,201.95,19891.0,156.1461,156.3157,155.6218,155.7066,19891.0
2015-09-28 11:30:00,201.98,202.05,201.7,201.92,12650.0,155.7297,155.7837,155.5139,155.6835,12650.0
2015-09-28 11:40:00,201.85,202.01,201.55,201.78,13160.0,155.6295,155.7529,155.3982,155.5755,13160.0
2015-09-28 11:50:00,201.73,202.01,201.59,201.59,18999.0,155.537,155.7529,155.4291,155.4291,18999.0
2015-09-28 12:00:00,201.67,201.86,201.4,201.63,8844.0,155.4907,155.6372,155.2826,155.4599,8844.0
2015-09-28 12:10:00,201.64,201.74,201.34,201.35,7680.0,155.4676,155.5447,155.2363,155.244,7680.0
2015-09-28 12:20:00,201.34,201.52,201.12,201.26,11838.0,155.2363,155.3751,155.0667,155.1746,11838.0
2015-09-28 12:30:00,201.27,201.35,201.07,201.34,23685.0,155.1823,155.244,155.0281,155.2363,23685.0
2015-09-28 12:40:00,201.29,201.42,200.99,201.23,24999.0,155.1977,155.298,154.9664,155.1515,24999.0
2015-09-28 12:50:00,201.24,201.89,201.02,201.61,15833.0,155.1592,155.6604,154.9896,155.4445,15833.0
2015-09-28 13:00:00,201.6,202.2,201.6,202.07,30129.0,155.4368,155.8994,155.4368,155.7991,30129.0
2015-09-28 13:10:00,202.14,202.28,201.7,201.71,16335.0,155.8531,155.9611,155.5139,155.5216,16335.0
2015-09-28 13:20:00,201.76,202.06,201.74,201.89,17593.0,155.5601,155.7914,155.5447,155.6604,17593.0
2015-09-28 13:30:00,201.85,202.32,201.81,202.17,20405.0,155.6295,155.9919,155.5987,155.8762,20405.0
2015-09-28 13:40:00,202.22,202.28,201.82,201.88,22413.0,155.9148,155.9611,155.6064,155.6526,22413.0
2015-09-28 13:50:00,201.84,201.96,201.65,201.66,26684.0,155.6218,155.7143,155.4753,155.483,26684.0
2015-09-28 14:00:00,201.69,201.73,201.38,201.72,22845.0,155.5062,155.537,155.2671,155.5293,22845.0
2015-09-28 14:10:00,201.67,201.7,201.15,201.5,10933.0,155.4907,155.5139,155.0898,155.3597,10933.0
2015-09-28 14:20:00,201.48,201.63,201.23,201.61,15157.0,155.3442,155.4599,155.1515,155.4445,15157.0
2015-09-28 14:30:00,201.63,201.64,201.32,201.5,22471.0,155.4599,155.4676,155.2209,155.3597,22471.0
2015-09-28 14:40:00,201.49,201.55,201.05,201.05,20872.0,155.3519,155.3982,155.0127,155.0127,20872.0
2015-09-28 14:50:00,201.07,201.1,200.42,200.65,20724.0,155.0281,155.0513,154.527,154.7043,20724.0
2015-09-28 15:00:00,200.66,200.67,200.29,200.29,18157.0,154.712,154.7197,154.4267,154.4267,18157.0
2015-09-28 15:10:00,200.15,200.33,200.0,200.33,37196.0,154.3188,154.4576,154.2031,154.4576,37196.0
2015-09-28 15:20:00,200.34,200.61,200.24,200.38,18472.0,154.4653,154.6735,154.3882,154.4961,18472.0
2015-09-28 15:30:00,200.41,201.18,200.35,200.85,20136.0,154.5193,155.1129,154.473,154.8585,20136.0
2015-09-28 15:40:00,200.79,201.17,200.73,200.97,43670.0,154.8122,155.1052,154.766,154.951,43670.0
2015-09-28 15:50:00,201.01,201.16,200.13,200.22,74405.0,154.9819,155.0975,154.3034,154.3728,74405.0
2015-09-29 09:30:00,200.0,200.23,199.12,199.8,51234.0,154.2031,154.3805,153.5246,154.0489,51234.0
2015-09-29 09:40:00,199.75,199.83,199.01,199.17,19445.0,154.0104,154.0721,153.4398,153.5632,19445.0
2015-09-29 09:50:00,199.18,200.06,199.16,199.83,26450.0,153.5709,154.2494,153.5555,154.0721,26450.0
2015-09-29 10:00:00,199.71,200.09,199.02,199.33,16857.0,153.9795,154.2725,153.4475,153.6866,16857.0
2015-09-29 10:10:00,199.35,200.41,199.35,200.23,16232.0,153.702,154.5193,153.702,154.3805,16232.0
2015-09-29 10:20:00,200.25,201.0,200.03,201.0,15906.0,154.3959,154.9742,154.2263,154.9742,15906.0
2015-09-29 10:30:00,200.9,201.24,200.78,200.9,16736.0,154.8971,155.1592,154.8045,154.8971,16736.0
2015-09-29 10:40:00,200.89,201.08,200.56,200.65,30246.0,154.8893,155.0358,154.6349,154.7043,30246.0
2015-09-29 10:50:00,200.58,201.0,200.51,200.85,14511.0,154.6503,154.9742,154.5964,154.8585,14511.0
2015-09-29 11:00:00,200.93,201.31,200.75,200.75,25960.0,154.9202,155.2132,154.7814,154.7814,25960.0
2015-09-29 11:10:00,200.88,200.92,200.22,200.35,9144.0,154.8816,154.9125,154.3728,154.473,9144.0
2015-09-29 11:20:00,200.38,200.9,200.21,200.86,11426.0,154.4961,154.8971,154.365,154.8662,11426.0
2015-09-29 11:30:00,200.88,201.02,200.57,201.02,18742.0,154.8816,154.9896,154.6426,154.9896,18742.0
2015-09-29 11:40:00,201.02,201.29,200.91,201.2,5867.0,154.9896,155.1977,154.9048,155.1284,5867.0
2015-09-29 11:50:00,201.23,201.56,201.12,201.13,9923.0,155.1515,155.4059,155.0667,155.0744,9923.0
2015-09-29 12:00:00,201.11,201.14,200.58,200.67,7222.0,155.059,155.0821,154.6503,154.7197,7222.0
2015-09-29 12:10:00,200.56,200.56,200.1,200.13,10167.0,154.6349,154.6349,154.2802,154.3034,10167.0
2015-09-29 12:20:00,200.16,200.62,200.08,200.61,9550.0,154.3265,154.6812,154.2648,154.6735,9550.0
2015-09-29 12:30:00,200.68,200.84,200.51,200.73,9234.0,154.7274,154.8508,154.5964,154.766,9234.0
2015-09-29 12:40:00,200.63,200.97,200.58,200.72,23183.0,154.6889,154.951,154.6503,154.7583,23183.0
2015-09-29 12:50:00,200.8,200.85,200.54,200.54,12515.0,154.8199,154.8585,154.6195,154.6195,12515.0
2015-09-29 13:00:00,200.57,201.12,200.57,201.08,12124.0,154.6426,155.0667,154.6426,155.0358,12124.0
2015-09-29 13:10:00,201.14,201.56,201.12,201.47,13461.0,155.0821,155.4059,155.0667,155.3365,13461.0
2015-09-29 13:20:00,201.51,201.82,201.45,201.61,12951.0,155.3674,155.6064,155.3211,155.4445,12951.0
2015-09-29 13:30:00,201.64,201.86,201.56,201.8,18884.0,155.4676,155.6372,155.4059,155.591,18884.0
2015-09-29 13:40:00,201.72,201.94,201.6,201.62,15231.0,155.5293,155.6989,155.4368,155.4522,15231.0
2015-09-29 13:50:00,201.56,201.84,201.38,201.84,11544.0,155.4059,155.6218,155.2671,155.6218,11544.0
2015-09-29 14:00:00,201.88,201.92,201.34,201.45,9746.0,155.6526,155.6835,155.2363,155.3211,9746.0
2015-09-29 14:10:00,201.48,201.53,201.25,201.32,13388.0,155.3442,155.3828,155.1669,155.2209,13388.0
2015-09-29 14:20:00,201.41,201.89,201.27,201.86,12927.0,155.2903,155.6604,155.1823,155.6372,12927.0
2015-09-29 14:30:00,201.84,201.94,201.62,201.82,11884.0,155.6218,155.6989,155.4522,155.6064,11884.0
2015-09-29 14:40:00,201.85,201.9,201.22,201.3,15612.0,155.6295,155.6681,155.1438,155.2055,15612.0
2015-09-29 14:50:00,201.26,201.35,201.06,201.07,15267.0,155.1746,155.244,155.0204,155.0281,15267.0
2015-09-29 15:00:00,201.06,201.15,200.78,200.98,51873.0,155.0204,155.0898,154.8045,154.9587,51873.0
2015-09-29 15:10:00,200.98,201.42,200.96,201.24,24518.0,154.9587,155.298,154.9433,155.1592,24518.0
2015-09-29 15:20:00,201.26,201.26,200.72,200.81,31238.0,155.1746,155.1746,154.7583,154.8277,31238.0
2015-09-29 15:30:00,200.85,201.96,200.85,201.66,36470.0,154.8585,155.7143,154.8585,155.483,36470.0
2015-09-29 15:40:00,201.54,202.34,201.44,202.33,51990.0,155.3905,156.0073,155.3134,155.9996,51990.0
2015-09-29 15:50:00,202.31,202.92,202.19,202.47,121142.0,155.9842,156.4545,155.8917,156.1075,121142.0
2015-09-30 09:30:00,204.0,205.28,204.0,205.2,38854.0,157.2872,158.2741,157.2872,158.2124,38854.0
2015-09-30 09:40:00,205.1,205.97,204.91,205.53,31476.0,158.1353,158.8061,157.9888,158.4669,31476.0
2015-09-30 09:50:00,205.71,205.85,205.35,205.58,21021.0,158.6056,158.7136,158.3281,158.5054,21021.0
2015-09-30 10:00:00,205.42,206.17,205.41,206.08,22584.0,158.382,158.9603,158.3743,158.8909,22584.0
2015-09-30 10:10:00,206.08,206.24,205.89,205.95,23083.0,158.8909,159.0143,158.7444,158.7907,23083.0
2015-09-30 10:20:00,206.0,206.43,205.95,206.33,20237.0,158.8292,159.1608,158.7907,159.0837,20237.0
2015-09-30 10:30:00,206.37,206.54,206.16,206.52,32709.0,159.1145,159.2456,158.9526,159.2302,32709.0
2015-09-30 10:40:00,206.47,206.55,206.16,206.39,12881.0,159.1916,159.2533,158.9526,159.1299,12881.0
2015-09-30 10:50:00,206.43,206.61,206.28,206.5,26632.0,159.1608,159.2996,159.0451,159.2147,26632.0
2015-09-30 11:00:00,206.5,206.5,206.0,206.05,33532.0,159.2147,159.2147,158.8292,158.8678,33532.0
2015-09-30 11:10:00,206.05,206.33,205.89,206.0,24067.0,158.8678,159.0837,158.7444,158.8292,24067.0
2015-09-30 11:20:00,206.01,206.34,205.73,206.34,13805.0,158.8369,159.0914,158.6211,159.0914,13805.0
2015-09-30 11:30:00,206.37,206.43,205.78,205.83,42652.0,159.1145,159.1608,158.6596,158.6982,42652.0
2015-09-30 11:40:00,205.8,205.95,205.25,205.48,64707.0,158.675,158.7907,158.251,158.4283,64707.0
2015-09-30 11:50:00,205.44,205.55,205.33,205.33,37239.0,158.3975,158.4823,158.3127,158.3127,37239.0
2015-09-30 12:00:00,205.4,205.5,204.99,205.0,16347.0,158.3666,158.4437,158.0505,158.0582,16347.0
2015-09-30 12:10:00,204.95,205.28,204.85,204.85,26945.0,158.0197,158.2741,157.9426,157.9426,26945.0
2015-09-30 12:20:00,204.91,205.19,204.64,205.03,15649.0,157.9888,158.2047,157.7806,158.0813,15649.0
2015-09-30 12:30:00,205.0,205.37,204.93,204.95,18920.0,158.0582,158.3435,158.0042,158.0197,18920.0
2015-09-30 12:40:00,205.0,205.16,204.64,204.7,27541.0,158.0582,158.1816,157.7806,157.8269,27541.0
2015-09-30 12:50:00,204.74,204.84,204.62,204.84,12368.0,157.8578,157.9349,157.7652,157.9349,12368.0
2015-09-30 13:00:00,204.85,205.15,204.8,204.92,10300.0,157.9426,158.1739,157.904,157.9965,10300.0
2015-09-30 13:10:00,204.88,205.1,204.7,205.05,14046.0,157.9657,158.1353,157.8269,158.0968,14046.0
2015-09-30 13:20:00,205.11,205.35,205.05,205.28,17340.0,158.143,158.3281,158.0968,158.2741,17340.0
2015-09-30 13:30:00,205.28,205.34,205.1,205.25,15343.0,158.2741,158.3204,158.1353,158.251,15343.0
2015-09-30 13:40:00,205.3,205.82,205.3,205.67,14084.0,158.2895,158.6904,158.2895,158.5748,14084.0
2015-09-30 13:50:00,205.68,206.3,205.64,206.27,28583.0,158.5825,159.0605,158.5517,159.0374,28583.0
2015-09-30 14:00:00,206.3,206.44,206.08,206.32,32210.0,159.0605,159.1685,158.8909,159.076,32210.0
2015-09-30 14:10:00,206.23,206.52,206.18,206.46,23469.0,159.0066,159.2302,158.968,159.1839,23469.0
2015-09-30 14:20:00,206.48,206.74,206.41,206.52,24625.0,159.1993,159.3998,159.1453,159.2302,24625.0
2015-09-30 14:30:00,206.63,206.75,205.97,206.27,15609.0,159.315,159.4075,158.8061,159.0374,15609.0
2015-09-30 14:40:00,206.16,206.74,206.15,206.54,18508.0,158.9526,159.3998,158.9449,159.2456,18508.0
2015-09-30 14:50:00,206.55,206.99,206.4,206.85,32128.0,159.2533,159.5925,159.1376,159.4846,32128.0
2015-09-30 15:00:00,206.8,207.0,206.29,206.73,39494.0,159.446,159.6002,159.0528,159.3921,39494.0
2015-09-30 15:10:00,206.69,206.92,206.46,206.77,38170.0,159.3612,159.5386,159.1839,159.4229,38170.0
2015-09-30 15:20:00,206.67,207.1,206.62,207.0,58526.0,159.3458,159.6773,159.3073,159.6002,58526.0
2015-09-30 15:30:00,206.97,207.48,206.9,207.44,56502.0,159.5771,159.9703,159.5231,159.9395,56502.0
2015-09-30 15:40:00,207.42,207.59,207.22,207.33,66554.0,159.9241,160.0551,159.7699,159.8547,66554.0
2015-09-30 15:50:00,207.39,207.71,207.26,207.32,136719.0,159.9009,160.1477,159.8007,159.847,136719.0
2015-10-01 09:30:00,206.31,207.34,205.95,205.95,68142.0,159.0682,159.8624,158.7907,158.7907,68142.0
2015-10-01 09:40:00,205.96,206.04,204.82,205.35,82238.0,158.7984,158.8601,157.9194,158.3281,82238.0
2015-10-01 09:50:00,205.51,205.78,204.83,204.9,41001.0,158.4514,158.6596,157.9271,157.9811,41001.0
2015-10-01 10:00:00,204.89,205.52,204.4,205.52,59699.0,157.9734,158.4591,157.5956,158.4591,59699.0
2015-10-01 10:10:00,205.51,206.05,205.47,205.78,28124.0,158.4514,158.8678,158.4206,158.6596,28124.0
2015-10-01 10:20:00,205.76,205.97,205.31,205.64,29043.0,158.6442,158.8061,158.2972,158.5517,29043.0
2015-10-01 10:30:00,205.64,205.78,205.14,205.39,32607.0,158.5517,158.6596,158.1662,158.3589,32607.0
2015-10-01 10:40:00,205.37,205.63,205.08,205.46,23191.0,158.3435,158.544,158.1199,158.4129,23191.0
2015-10-01 10:50:00,205.43,205.44,204.49,204.55,30405.0,158.3898,158.3975,157.665,157.7113,30405.0
2015-10-01 11:00:00,204.49,204.57,204.08,204.32,32590.0,157.665,157.7267,157.3489,157.5339,32590.0
2015-10-01 11:10:00,204.38,204.5,203.82,203.96,47545.0,157.5802,157.6727,157.1484,157.2564,47545.0
2015-10-01 11:20:00,203.91,204.18,203.75,203.8,22486.0,157.2178,157.426,157.0944,157.133,22486.0
2015-10-01 11:30:00,203.85,204.17,203.8,203.98,16447.0,157.1715,157.4183,157.133,157.2718,16447.0
2015-10-01 11:40:00,203.93,203.93,203.31,203.74,17230.0,157.2332,157.2332,156.7552,157.0867,17230.0
2015-10-01 11:50:00,203.67,203.93,203.34,203.56,24144.0,157.0328,157.2332,156.7783,156.948,24144.0
2015-10-01 12:00:00,203.57,203.65,203.19,203.29,15108.0,156.9557,157.0173,156.6627,156.7398,15108.0
2015-10-01 12:10:00,203.41,203.46,203.02,203.14,11725.0,156.8323,156.8709,156.5316,156.6241,11725.0
2015-10-01 12:20:00,203.1,203.28,202.99,202.99,59528.0,156.5933,156.7321,156.5085,156.5085,59528.0
2015-10-01 12:30:00,202.96,203.3,202.96,203.26,21363.0,156.4853,156.7475,156.4853,156.7166,21363.0
2015-10-01 12:40:00,203.28,203.32,203.09,203.09,32363.0,156.7321,156.7629,156.5856,156.5856,32363.0
2015-10-01 12:50:00,203.15,203.47,203.1,203.4,13809.0,156.6318,156.8786,156.5933,156.8246,13809.0
2015-10-01 13:00:00,203.36,203.38,202.81,203.34,14460.0,156.7937,156.8092,156.3697,156.7783,14460.0
2015-10-01 13:10:00,203.37,203.68,203.11,203.59,15444.0,156.8015,157.0405,156.601,156.9711,15444.0
2015-10-01 13:20:00,203.59,203.59,203.19,203.4,15486.0,156.9711,156.9711,156.6627,156.8246,15486.0
2015-10-01 13:30:00,203.38,203.64,203.34,203.34,18881.0,156.8092,157.0096,156.7783,156.7783,18881.0
2015-10-01 13:40:00,203.39,203.61,203.14,203.57,12634.0,156.8169,156.9865,156.6241,156.9557,12634.0
2015-10-01 13:50:00,203.62,204.03,203.48,203.94,16991.0,156.9942,157.3103,156.8863,157.2409,16991.0
2015-10-01 14:00:00,203.95,204.29,203.87,204.24,30807.0,157.2486,157.5108,157.187,157.4722,30807.0
2015-10-01 14:10:00,204.26,204.43,204.17,204.2,32846.0,157.4877,157.6187,157.4183,157.4414,32846.0
2015-10-01 14:20:00,204.24,204.29,203.77,204.01,30111.0,157.4722,157.5108,157.1099,157.2949,30111.0
2015-10-01 14:30:00,204.02,204.34,204.0,204.27,27095.0,157.3026,157.5493,157.2872,157.4954,27095.0
2015-10-01 14:40:00,204.18,204.39,204.06,204.1,27741.0,157.426,157.5879,157.3335,157.3643,27741.0
2015-10-01 14:50:00,204.09,205.16,203.9,204.99,66043.0,157.3566,158.1816,157.2101,158.0505,66043.0
2015-10-01 15:00:00,205.08,205.2,204.69,204.95,89602.0,158.1199,158.2124,157.8192,158.0197,89602.0
2015-10-01 15:10:00,204.9,205.12,204.73,205.0,69715.0,157.9811,158.1507,157.85,158.0582,69715.0
2015-10-01 15:20:00,204.98,205.06,204.6,204.9,66992.0,158.0428,158.1045,157.7498,157.9811,66992.0
2015-10-01 15:30:00,204.98,205.04,204.08,204.09,43302.0,158.0428,158.0891,157.3489,157.3566,43302.0
2015-10-01 15:40:00,204.08,204.55,204.07,204.48,52162.0,157.3489,157.7113,157.3412,157.6573,52162.0
2015-10-01 15:50:00,204.5,204.92,204.45,204.81,136280.0,157.6727,157.9965,157.6342,157.9117,136280.0
2015-10-02 09:30:00,202.01,202.87,201.81,202.49,49297.0,155.7529,156.416,155.5987,156.123,49297.0
2015-10-02 09:40:00,202.45,203.13,201.98,202.23,33446.0,156.0921,156.6164,155.7297,155.9225,33446.0
2015-10-02 09:50:00,202.23,202.97,202.08,202.75,26624.0,155.9225,156.4931,155.8068,156.3234,26624.0
2015-10-02 10:00:00,202.64,203.0,202.39,202.83,21241.0,156.2386,156.5162,156.0459,156.3851,21241.0
2015-10-02 10:10:00,202.87,203.43,202.74,202.82,17177.0,156.416,156.8477,156.3157,156.3774,17177.0
2015-10-02 10:20:00,202.84,203.19,202.34,202.52,15462.0,156.3928,156.6627,156.0073,156.1461,15462.0
2015-10-02 10:30:00,202.44,202.77,202.34,202.72,14619.0,156.0844,156.3389,156.0073,156.3003,14619.0
2015-10-02 10:40:00,202.74,203.13,202.7,203.0,9666.0,156.3157,156.6164,156.2849,156.5162,9666.0
2015-10-02 10:50:00,203.06,203.08,202.8,203.05,8143.0,156.5624,156.5779,156.362,156.5547,8143.0
2015-10-02 11:00:00,203.11,203.45,202.9,203.2,10516.0,156.601,156.8631,156.4391,156.6704,10516.0
2015-10-02 11:10:00,203.23,203.32,202.85,202.96,13381.0,156.6935,156.7629,156.4005,156.4853,13381.0
2015-10-02 11:20:00,202.99,203.05,202.64,203.05,13470.0,156.5085,156.5547,156.2386,156.5547,13470.0
2015-10-02 11:30:00,203.05,203.71,203.01,203.4,11630.0,156.5547,157.0636,156.5239,156.8246,11630.0
2015-10-02 11:40:00,203.36,203.53,203.13,203.32,6781.0,156.7937,156.9248,156.6164,156.7629,6781.0
2015-10-02 11:50:00,203.24,203.71,203.2,203.53,6941.0,156.7012,157.0636,156.6704,156.9248,6941.0
2015-10-02 12:00:00,203.46,204.09,203.39,204.01,15180.0,156.8709,157.3566,156.8169,157.2949,15180.0
2015-10-02 12:10:00,204.09,204.45,204.03,204.38,12612.0,157.3566,157.6342,157.3103,157.5802,12612.0
2015-10-02 12:20:00,204.46,204.48,204.27,204.41,9003.0,157.6419,157.6573,157.4954,157.6033,9003.0
2015-10-02 12:30:00,204.57,204.94,204.38,204.38,16264.0,157.7267,158.012,157.5802,157.5802,16264.0
2015-10-02 12:40:00,204.35,204.66,204.35,204.52,13867.0,157.5571,157.7961,157.5571,157.6881,13867.0
2015-10-02 12:50:00,204.53,204.78,204.35,204.59,32232.0,157.6958,157.8886,157.5571,157.7421,32232.0
2015-10-02 13:00:00,204.62,204.95,204.54,204.78,25827.0,157.7652,158.0197,157.7035,157.8886,25827.0
2015-10-02 13:10:00,204.91,205.37,204.91,205.11,15998.0,157.9888,158.3435,157.9888,158.143,15998.0
2015-10-02 13:20:00,205.08,205.13,204.8,204.92,8994.0,158.1199,158.1584,157.904,157.9965,8994.0
2015-10-02 13:30:00,205.01,205.09,204.6,204.6,6074.0,158.0659,158.1276,157.7498,157.7498,6074.0
2015-10-02 13:40:00,204.64,205.13,204.55,204.87,11661.0,157.7806,158.1584,157.7113,157.958,11661.0
2015-10-02 13:50:00,205.09,205.09,204.6,204.6,11000.0,158.1276,158.1276,157.7498,157.7498,11000.0
2015-10-02 14:00:00,204.67,205.07,204.54,204.83,15029.0,157.8038,158.1122,157.7035,157.9271,15029.0
2015-10-02 14:10:00,204.93,204.94,204.48,204.49,33656.0,158.0042,158.012,157.6573,157.665,33656.0
2015-10-02 14:20:00,204.45,205.08,204.41,205.03,12355.0,157.6342,158.1199,157.6033,158.0813,12355.0
2015-10-02 14:30:00,205.01,205.12,204.96,205.09,8053.0,158.0659,158.1507,158.0274,158.1276,8053.0
2015-10-02 14:40:00,205.13,205.14,204.7,204.98,13241.0,158.1584,158.1662,157.8269,158.0428,13241.0
2015-10-02 14:50:00,204.99,205.18,204.72,204.78,17375.0,158.0505,158.197,157.8423,157.8886,17375.0
2015-10-02 15:00:00,204.76,205.19,204.74,205.19,18769.0,157.8732,158.2047,157.8578,158.2047,18769.0
2015-10-02 15:10:00,205.15,205.85,205.0,205.78,23800.0,158.1739,158.7136,158.0582,158.6596,23800.0
2015-10-02 15:20:00,205.72,205.9,205.52,205.84,30825.0,158.6133,158.7521,158.4591,158.7059,30825.0
2015-10-02 15:30:00,205.88,206.21,205.8,205.82,37597.0,158.7367,158.9911,158.675,158.6904,37597.0
2015-10-02 15:40:00,205.84,206.14,205.81,206.12,59683.0,158.7059,158.9372,158.6827,158.9218,59683.0
2015-10-02 15:50:00,206.1,206.61,206.03,206.6,90292.0,158.9063,159.2996,158.8524,159.2918,90292.0
2015-10-05 09:30:00,208.3,209.33,207.7,209.33,48830.0,160.6026,161.3967,160.14,161.3967,48830.0
2015-10-05 09:40:00,209.59,210.32,209.4,210.32,35007.0,161.5972,162.16,161.4507,162.16,35007.0
2015-10-05 09:50:00,210.32,210.82,210.32,210.63,34983.0,162.16,162.5455,162.16,162.399,34983.0
2015-10-05 10:00:00,210.7,210.82,210.04,210.36,36109.0,162.453,162.5455,161.9441,162.1909,36109.0
2015-10-05 10:10:00,210.4,210.71,210.32,210.55,31144.0,162.2217,162.4607,162.16,162.3374,31144.0
2015-10-05 10:20:00,210.56,210.89,210.4,210.4,35044.0,162.3451,162.5995,162.2217,162.2217,35044.0
2015-10-05 10:30:00,210.43,210.65,210.2,210.55,18529.0,162.2448,162.4145,162.0675,162.3374,18529.0
2015-10-05 10:40:00,210.52,210.55,210.23,210.41,15996.0,162.3142,162.3374,162.0906,162.2294,15996.0
2015-10-05 10:50:00,210.31,210.68,210.23,210.51,24878.0,162.1523,162.4376,162.0906,162.3065,24878.0
2015-10-05 11:00:00,210.51,210.98,210.5,210.98,30424.0,162.3065,162.6689,162.2988,162.6689,30424.0
2015-10-05 11:10:00,210.98,211.29,210.61,210.65,19480.0,162.6689,162.9079,162.3836,162.4145,19480.0
2015-10-05 11:20:00,210.67,210.74,210.33,210.4,18738.0,162.4299,162.4838,162.1677,162.2217,18738.0
2015-10-05 11:30:00,210.41,210.61,210.23,210.23,18969.0,162.2294,162.3836,162.0906,162.0906,18969.0
2015-10-05 11:40:00,210.23,210.83,210.23,210.74,14144.0,162.0906,162.5532,162.0906,162.4838,14144.0
2015-10-05 11:50:00,210.72,211.18,210.72,211.12,20544.0,162.4684,162.8231,162.4684,162.7768,20544.0
2015-10-05 12:00:00,211.08,211.08,210.69,210.75,11260.0,162.746,162.746,162.4453,162.4916,11260.0
2015-10-05 12:10:00,210.77,211.25,210.66,211.17,16230.0,162.507,162.8771,162.4222,162.8154,16230.0
2015-10-05 12:20:00,211.18,211.3,210.99,211.26,14497.0,162.8231,162.9156,162.6766,162.8848,14497.0
2015-10-05 12:30:00,211.3,211.5,211.27,211.42,14122.0,162.9156,163.0698,162.8925,163.0081,14122.0
2015-10-05 12:40:00,211.38,211.5,211.24,211.39,21589.0,162.9773,163.0698,162.8694,162.985,21589.0
2015-10-05 12:50:00,211.39,211.47,211.13,211.3,18037.0,162.985,163.0467,162.7845,162.9156,18037.0
2015-10-05 13:00:00,211.33,211.66,211.13,211.58,17728.0,162.9387,163.1932,162.7845,163.1315,17728.0
2015-10-05 13:10:00,211.54,211.71,211.39,211.62,13479.0,163.1007,163.2317,162.985,163.1623,13479.0
2015-10-05 13:20:00,211.62,211.7,211.38,211.39,12958.0,163.1623,163.224,162.9773,162.985,12958.0
2015-10-05 13:30:00,211.37,211.44,211.16,211.3,20308.0,162.9696,163.0236,162.8077,162.9156,20308.0
2015-10-05 13:40:00,211.25,211.35,210.82,211.35,18052.0,162.8771,162.9542,162.5455,162.9542,18052.0
2015-10-05 13:50:00,211.23,211.35,210.97,210.97,16359.0,162.8616,162.9542,162.6612,162.6612,16359.0
2015-10-05 14:00:00,210.99,211.31,210.73,211.3,12995.0,162.6766,162.9233,162.4761,162.9156,12995.0
2015-10-05 14:10:00,211.2,211.31,211.14,211.26,10807.0,162.8385,162.9233,162.7923,162.8848,10807.0
2015-10-05 14:20:00,211.23,211.56,211.23,211.52,15199.0,162.8616,163.1161,162.8616,163.0852,15199.0
2015-10-05 14:30:00,211.54,211.69,211.44,211.49,21634.0,163.1007,163.2163,163.0236,163.0621,21634.0
2015-10-05 14:40:00,211.53,211.63,211.19,211.19,25006.0,163.0929,163.17,162.8308,162.8308,25006.0
2015-10-05 14:50:00,211.15,211.36,211.12,211.25,32802.0,162.8,162.9619,162.7768,162.8771,32802.0
2015-10-05 15:00:00,211.24,211.54,211.19,211.46,19098.0,162.8694,163.1007,162.8308,163.039,19098.0
2015-10-05 15:10:00,211.44,211.48,211.18,211.3,26556.0,163.0236,163.0544,162.8231,162.9156,26556.0
2015-10-05 15:20:00,211.31,211.47,211.29,211.41,23598.0,162.9233,163.0467,162.9079,163.0004,23598.0
2015-10-05 15:30:00,211.43,211.75,211.37,211.57,30719.0,163.0158,163.2626,162.9696,163.1238,30719.0
2015-10-05 15:40:00,211.56,211.75,211.5,211.69,41675.0,163.1161,163.2626,163.0698,163.2163,41675.0
2015-10-05 15:50:00,211.69,211.86,211.66,211.72,95890.0,163.2163,163.3474,163.1932,163.2394,95890.0
2015-10-06 09:30:00,211.7,211.98,211.33,211.98,34943.0,163.224,163.4399,162.9387,163.4399,34943.0
2015-10-06 09:40:00,211.95,212.1,211.48,212.0,23129.0,163.4168,163.5324,163.0544,163.4553,23129.0
2015-10-06 09:50:00,211.94,212.65,211.64,211.64,39412.0,163.4091,163.9565,163.1778,163.1778,39412.0
2015-10-06 10:00:00,211.8,211.93,211.5,211.93,18748.0,163.3011,163.4014,163.0698,163.4014,18748.0
2015-10-06 10:10:00,211.93,212.06,211.37,211.37,23138.0,163.4014,163.5016,162.9696,162.9696,23138.0
2015-10-06 10:20:00,211.37,211.78,211.26,211.54,25993.0,162.9696,163.2857,162.8848,163.1007,25993.0
2015-10-06 10:30:00,211.58,211.58,210.94,211.04,17301.0,163.1315,163.1315,162.638,162.7151,17301.0
2015-10-06 10:40:00,211.07,211.39,210.85,211.11,19019.0,162.7383,162.985,162.5687,162.7691,19019.0
2015-10-06 10:50:00,211.12,211.12,210.76,211.02,18507.0,162.7768,162.7768,162.4993,162.6997,18507.0
2015-10-06 11:00:00,211.06,211.84,211.05,211.78,20510.0,162.7306,163.332,162.7229,163.2857,20510.0
2015-10-06 11:10:00,211.78,212.05,211.59,212.02,22660.0,163.2857,163.4939,163.1392,163.4707,22660.0
2015-10-06 11:20:00,211.98,212.19,211.84,211.97,25360.0,163.4399,163.6018,163.332,163.4322,25360.0
2015-10-06 11:30:00,212.04,212.32,211.85,212.11,43493.0,163.4862,163.702,163.3397,163.5401,43493.0
2015-10-06 11:40:00,212.06,212.19,211.68,211.87,17742.0,163.5016,163.6018,163.2086,163.3551,17742.0
2015-10-06 11:50:00,211.76,211.8,211.33,211.59,21659.0,163.2703,163.3011,162.9387,163.1392,21659.0
2015-10-06 12:00:00,211.54,212.42,211.54,212.42,42906.0,163.1007,163.7792,163.1007,163.7792,42906.0
2015-10-06 12:10:00,212.34,212.41,211.96,212.03,16608.0,163.7175,163.7714,163.4245,163.4785,16608.0
2015-10-06 12:20:00,212.06,212.48,212.05,212.13,18599.0,163.5016,163.8254,163.4939,163.5556,18599.0
2015-10-06 12:30:00,212.09,212.22,211.75,212.0,18788.0,163.5247,163.6249,163.2626,163.4553,18788.0
2015-10-06 12:40:00,211.97,212.41,211.8,211.85,29749.0,163.4322,163.7714,163.3011,163.3397,29749.0
2015-10-06 12:50:00,211.83,212.02,211.64,211.85,12990.0,163.3243,163.4707,163.1778,163.3397,12990.0
2015-10-06 13:00:00,211.75,211.8,211.48,211.62,13141.0,163.2626,163.3011,163.0544,163.1623,13141.0
2015-10-06 13:10:00,211.64,212.1,211.62,211.96,14301.0,163.1778,163.5324,163.1623,163.4245,14301.0
2015-10-06 13:20:00,211.99,212.15,211.72,211.74,12538.0,163.4476,163.571,163.2394,163.2549,12538.0
2015-10-06 13:30:00,211.69,211.84,211.52,211.76,19345.0,163.2163,163.332,163.0852,163.2703,19345.0
2015-10-06 13:40:00,211.72,212.03,211.65,211.92,20241.0,163.2394,163.4785,163.1855,163.3936,20241.0
2015-10-06 13:50:00,211.9,211.92,211.6,211.67,12367.0,163.3782,163.3936,163.1469,163.2009,12367.0
2015-10-06 14:00:00,211.57,211.88,211.42,211.65,15908.0,163.1238,163.3628,163.0081,163.1855,15908.0
2015-10-06 14:10:00,211.64,211.98,211.63,211.76,40214.0,163.1778,163.4399,163.17,163.2703,40214.0
2015-10-06 14:20:00,211.79,211.88,211.39,211.77,29218.0,163.2934,163.3628,162.985,163.278,29218.0
2015-10-06 14:30:00,211.73,212.05,211.66,211.9,75920.0,163.2472,163.4939,163.1932,163.3782,75920.0
2015-10-06 14:40:00,211.94,211.97,211.37,211.52,13934.0,163.4091,163.4322,162.9696,163.0852,13934.0
2015-10-06 14:50:00,211.52,211.62,211.04,211.15,16361.0,163.0852,163.1623,162.7151,162.8,16361.0
2015-10-06 15:00:00,211.14,211.37,211.03,211.22,27251.0,162.7923,162.9696,162.7074,162.8539,27251.0
2015-10-06 15:10:00,211.18,211.24,210.87,211.05,20178.0,162.8231,162.8694,162.5841,162.7229,20178.0
2015-10-06 15:20:00,211.0,211.28,210.85,211.19,18382.0,162.6843,162.9002,162.5687,162.8308,18382.0
2015-10-06 15:30:00,211.2,211.45,210.92,210.97,24664.0,162.8385,163.0313,162.6226,162.6612,24664.0
2015-10-06 15:40:00,210.92,210.96,210.72,210.88,42606.0,162.6226,162.6535,162.4684,162.5918,42606.0
2015-10-06 15:50:00,210.9,210.9,210.27,210.41,141613.0,162.6072,162.6072,162.1215,162.2294,141613.0
2015-10-07 09:30:00,211.79,213.16,211.03,213.16,50019.0,163.2934,164.3497,162.7074,164.3497,50019.0
2015-10-07 09:40:00,213.09,213.93,212.88,213.64,27596.0,164.2957,164.9434,164.1338,164.7198,27596.0
2015-10-07 09:50:00,213.72,214.02,213.63,213.79,34941.0,164.7815,165.0128,164.7121,164.8354,34941.0
2015-10-07 10:00:00,213.7,214.01,213.32,213.32,32504.0,164.7661,165.0051,164.4731,164.4731,32504.0
2015-10-07 10:10:00,213.32,213.4,213.2,213.23,18469.0,164.4731,164.5347,164.3805,164.4037,18469.0
2015-10-07 10:20:00,213.32,213.63,213.28,213.59,19804.0,164.4731,164.7121,164.4422,164.6812,19804.0
2015-10-07 10:30:00,213.59,213.72,213.06,213.07,35500.0,164.6812,164.7815,164.2726,164.2803,35500.0
2015-10-07 10:40:00,213.05,213.05,212.49,212.49,24059.0,164.2649,164.2649,163.8331,163.8331,24059.0
2015-10-07 10:50:00,212.5,212.61,212.26,212.61,13103.0,163.8408,163.9256,163.6558,163.9256,13103.0
2015-10-07 11:00:00,212.6,212.67,212.13,212.33,11376.0,163.9179,163.9719,163.5556,163.7098,11376.0
2015-10-07 11:10:00,212.35,212.35,211.81,211.94,14337.0,163.7252,163.7252,163.3088,163.4091,14337.0
2015-10-07 11:20:00,211.93,211.99,211.64,211.95,10143.0,163.4014,163.4476,163.1778,163.4168,10143.0
2015-10-07 11:30:00,211.84,212.66,211.83,212.65,15702.0,163.332,163.9642,163.3243,163.9565,15702.0
2015-10-07 11:40:00,212.68,212.68,212.02,212.02,7429.0,163.9796,163.9796,163.4707,163.4707,7429.0
2015-10-07 11:50:00,212.12,212.52,212.11,212.35,8863.0,163.5478,163.8563,163.5401,163.7252,8863.0
2015-10-07 12:00:00,212.44,212.59,212.29,212.48,7558.0,163.7946,163.9102,163.6789,163.8254,7558.0
2015-10-07 12:10:00,212.4,212.5,212.24,212.42,8479.0,163.7637,163.8408,163.6404,163.7792,8479.0
2015-10-07 12:20:00,212.41,212.42,211.6,211.6,39784.0,163.7714,163.7792,163.1469,163.1469,39784.0
2015-10-07 12:30:00,211.77,211.93,211.5,211.76,17020.0,163.278,163.4014,163.0698,163.2703,17020.0
2015-10-07 12:40:00,211.74,212.04,211.56,211.97,17905.0,163.2549,163.4862,163.1161,163.4322,17905.0
2015-10-07 12:50:00,211.97,211.99,211.77,211.79,14258.0,163.4322,163.4476,163.278,163.2934,14258.0
2015-10-07 13:00:00,211.78,212.01,211.53,211.93,11888.0,163.2857,163.463,163.0929,163.4014,11888.0
2015-10-07 13:10:00,211.89,212.2,211.89,212.01,14074.0,163.3705,163.6095,163.3705,163.463,14074.0
2015-10-07 13:20:00,211.96,212.12,211.84,211.95,13317.0,163.4245,163.5478,163.332,163.4168,13317.0
2015-10-07 13:30:00,212.01,212.57,211.93,212.48,7800.0,163.463,163.8948,163.4014,163.8254,7800.0
2015-10-07 13:40:00,212.51,212.95,212.44,212.79,12459.0,163.8485,164.1878,163.7946,164.0644,12459.0
2015-10-07 13:50:00,212.65,212.99,212.56,212.7,15687.0,163.9565,164.2186,163.8871,163.995,15687.0
2015-10-07 14:00:00,212.63,213.0,212.63,212.73,11319.0,163.9411,164.2263,163.9411,164.0182,11319.0
2015-10-07 14:10:00,212.61,212.62,212.27,212.29,11224.0,163.9256,163.9334,163.6635,163.6789,11224.0
2015-10-07 14:20:00,212.29,212.41,212.01,212.36,10810.0,163.6789,163.7714,163.463,163.7329,10810.0
2015-10-07 14:30:00,212.48,212.63,212.04,212.25,13168.0,163.8254,163.9411,163.4862,163.6481,13168.0
2015-10-07 14:40:00,212.31,212.4,212.01,212.01,22096.0,163.6943,163.7637,163.463,163.463,22096.0
2015-10-07 14:50:00,212.1,212.39,211.98,212.07,11914.0,163.5324,163.756,163.4399,163.5093,11914.0
2015-10-07 15:00:00,212.07,212.29,211.97,212.0,17362.0,163.5093,163.6789,163.4322,163.4553,17362.0
2015-10-07 15:10:00,212.0,212.67,211.99,212.51,17304.0,163.4553,163.9719,163.4476,163.8485,17304.0
2015-10-07 15:20:00,212.43,212.48,212.01,212.14,23326.0,163.7869,163.8254,163.463,163.5633,23326.0
2015-10-07 15:30:00,212.18,212.28,212.01,212.24,22526.0,163.5941,163.6712,163.463,163.6404,22526.0
2015-10-07 15:40:00,212.24,212.44,212.12,212.26,51626.0,163.6404,163.7946,163.5478,163.6558,51626.0
2015-10-07 15:50:00,212.28,212.96,212.22,212.89,74208.0,163.6712,164.1955,163.6249,164.1415,74208.0
2015-10-08 09:30:00,212.28,212.5,211.34,211.8,28076.0,163.6712,163.8408,162.9465,163.3011,28076.0
2015-10-08 09:40:00,212.0,212.03,211.51,212.03,17290.0,163.4553,163.4785,163.0775,163.4785,17290.0
2015-10-08 09:50:00,212.15,212.97,212.09,212.95,18196.0,163.571,164.2032,163.5247,164.1878,18196.0
2015-10-08 10:00:00,212.86,213.23,212.72,213.18,10947.0,164.1184,164.4037,164.0105,164.3651,10947.0
2015-10-08 10:10:00,213.16,213.2,212.8,213.18,26276.0,164.3497,164.3805,164.0721,164.3651,26276.0
2015-10-08 10:20:00,213.11,213.6,212.99,213.09,13267.0,164.3112,164.6889,164.2186,164.2957,13267.0
2015-10-08 10:30:00,213.1,213.2,212.89,212.98,15710.0,164.3034,164.3805,164.1415,164.2109,15710.0
2015-10-08 10:40:00,213.01,213.11,212.81,212.97,11315.0,164.2341,164.3112,164.0798,164.2032,11315.0
2015-10-08 10:50:00,212.93,213.11,212.88,213.11,5900.0,164.1724,164.3112,164.1338,164.3112,5900.0
2015-10-08 11:00:00,213.06,213.17,212.51,212.64,8588.0,164.2726,164.3574,163.8485,163.9488,8588.0
2015-10-08 11:10:00,212.65,212.83,212.58,212.82,9990.0,163.9565,164.0953,163.9025,164.0876,9990.0
2015-10-08 11:20:00,212.81,213.22,212.73,213.19,7650.0,164.0798,164.396,164.0182,164.3728,7650.0
2015-10-08 11:30:00,213.17,213.4,213.05,213.24,13056.0,164.3574,164.5347,164.2649,164.4114,13056.0
2015-10-08 11:40:00,213.27,213.47,213.25,213.3,10304.0,164.4345,164.5887,164.4191,164.4576,10304.0
2015-10-08 11:50:00,213.3,213.5,213.25,213.47,9209.0,164.4576,164.6118,164.4191,164.5887,9209.0
2015-10-08 12:00:00,213.52,213.88,213.43,213.88,12908.0,164.6273,164.9048,164.5579,164.9048,12908.0
2015-10-08 12:10:00,213.83,214.01,213.75,213.94,13404.0,164.8663,165.0051,164.8046,164.9511,13404.0
2015-10-08 12:20:00,214.01,214.09,213.87,213.9,9172.0,165.0051,165.0667,164.8971,164.9203,9172.0
2015-10-08 12:30:00,213.8,213.82,213.53,213.64,8943.0,164.8432,164.8586,164.635,164.7198,8943.0
2015-10-08 12:40:00,213.65,213.69,213.0,213.0,22538.0,164.7275,164.7583,164.2263,164.2263,22538.0
2015-10-08 12:50:00,213.0,213.09,212.67,212.67,18983.0,164.2263,164.2957,163.9719,163.9719,18983.0
2015-10-08 13:00:00,212.63,212.93,212.58,212.67,9262.0,163.9411,164.1724,163.9025,163.9719,9262.0
2015-10-08 13:10:00,212.65,213.02,212.65,212.89,6705.0,163.9565,164.2418,163.9565,164.1415,6705.0
2015-10-08 13:20:00,212.95,213.19,212.93,213.1,5584.0,164.1878,164.3728,164.1724,164.3034,5584.0
2015-10-08 13:30:00,213.07,213.13,212.62,212.63,14119.0,164.2803,164.3266,163.9334,163.9411,14119.0
2015-10-08 13:40:00,212.71,212.72,212.53,212.72,12978.0,164.0027,164.0105,163.864,164.0105,12978.0
2015-10-08 13:50:00,212.72,213.03,212.62,213.0,9124.0,164.0105,164.2495,163.9334,164.2263,9124.0
2015-10-08 14:00:00,213.03,213.48,212.73,213.17,15518.0,164.2495,164.5964,164.0182,164.3574,15518.0
2015-10-08 14:10:00,213.18,213.4,213.01,213.09,9771.0,164.3651,164.5347,164.2341,164.2957,9771.0
2015-10-08 14:20:00,213.13,213.42,212.95,213.37,8135.0,164.3266,164.5502,164.1878,164.5116,8135.0
2015-10-08 14:30:00,213.3,213.73,213.21,213.53,11977.0,164.4576,164.7892,164.3883,164.635,11977.0
2015-10-08 14:40:00,213.56,213.76,213.43,213.71,9320.0,164.6581,164.8123,164.5579,164.7738,9320.0
2015-10-08 14:50:00,213.66,214.0,213.47,213.89,11148.0,164.7352,164.9974,164.5887,164.9125,11148.0
2015-10-08 15:00:00,213.99,214.25,213.92,214.12,18058.0,164.9896,165.1901,164.9357,165.0899,18058.0
2015-10-08 15:10:00,214.24,214.66,214.19,214.52,22142.0,165.1824,165.5062,165.1438,165.3983,22142.0
2015-10-08 15:20:00,214.45,214.57,214.11,214.23,14830.0,165.3443,165.4368,165.0822,165.1747,14830.0
2015-10-08 15:30:00,214.18,214.46,214.04,214.12,21648.0,165.1361,165.352,165.0282,165.0899,21648.0
2015-10-08 15:40:00,214.11,214.6,214.06,214.29,25939.0,165.0822,165.46,165.0436,165.221,25939.0
2015-10-08 15:50:00,214.37,214.42,214.15,214.25,44758.0,165.2826,165.3212,165.113,165.1901,44758.0
2015-10-09 09:30:00,214.44,215.52,214.3,215.27,67666.0,165.3366,166.1693,165.2287,165.9765,67666.0
2015-10-09 09:40:00,215.23,215.25,214.84,214.87,15529.0,165.9457,165.9611,165.645,165.6681,15529.0
2015-10-09 09:50:00,215.01,215.3,214.67,215.25,30648.0,165.7761,165.9997,165.5139,165.9611,30648.0
2015-10-09 10:00:00,215.26,215.33,214.82,214.9,22843.0,165.9688,166.0228,165.6296,165.6913,22843.0
2015-10-09 10:10:00,214.88,214.93,214.58,214.84,10039.0,165.6758,165.7144,165.4445,165.645,10039.0
2015-10-09 10:20:00,214.81,215.41,214.81,215.23,20152.0,165.6219,166.0845,165.6219,165.9457,20152.0
2015-10-09 10:30:00,215.38,215.79,215.38,215.7,19277.0,166.0614,166.3775,166.0614,166.3081,19277.0
2015-10-09 10:40:00,215.74,215.93,215.59,215.71,16133.0,166.3389,166.4854,166.2233,166.3158,16133.0
2015-10-09 10:50:00,215.67,216.27,215.63,216.03,38768.0,166.285,166.7476,166.2541,166.5625,38768.0
2015-10-09 11:00:00,216.09,216.22,215.83,215.88,21114.0,166.6088,166.709,166.4083,166.4469,21114.0
2015-10-09 11:10:00,215.89,215.94,215.63,215.72,13712.0,166.4546,166.4931,166.2541,166.3235,13712.0
2015-10-09 11:20:00,215.76,215.96,215.68,215.9,7755.0,166.3543,166.5085,166.2927,166.4623,7755.0
2015-10-09 11:30:00,215.93,215.93,215.61,215.85,8065.0,166.4854,166.4854,166.2387,166.4237,8065.0
2015-10-09 11:40:00,215.87,215.89,215.64,215.79,6440.0,166.4392,166.4546,166.2618,166.3775,6440.0
2015-10-09 11:50:00,215.75,215.85,215.47,215.69,8805.0,166.3466,166.4237,166.1307,166.3004,8805.0
2015-10-09 12:00:00,215.73,215.92,215.67,215.76,8896.0,166.3312,166.4777,166.285,166.3543,8896.0
2015-10-09 12:10:00,215.73,215.75,215.45,215.46,8368.0,166.3312,166.3466,166.1153,166.123,8368.0
2015-10-09 12:20:00,215.45,215.56,215.25,215.48,8210.0,166.1153,166.2001,165.9611,166.1385,8210.0
2015-10-09 12:30:00,215.42,215.43,215.06,215.4,4429.0,166.0922,166.0999,165.8146,166.0768,4429.0
2015-10-09 12:40:00,215.45,215.49,214.82,214.94,12427.0,166.1153,166.1462,165.6296,165.7221,12427.0
2015-10-09 12:50:00,215.0,215.0,214.72,214.78,18250.0,165.7684,165.7684,165.5525,165.5987,18250.0
2015-10-09 13:00:00,214.75,214.78,214.08,214.08,17185.0,165.5756,165.5987,165.059,165.059,17185.0
2015-10-09 13:10:00,214.08,214.3,213.78,214.27,18356.0,165.059,165.2287,164.8277,165.2055,18356.0
2015-10-09 13:20:00,214.26,214.38,213.91,213.91,16060.0,165.1978,165.2903,164.928,164.928,16060.0
2015-10-09 13:30:00,214.0,214.0,213.65,213.94,21683.0,164.9974,164.9974,164.7275,164.9511,21683.0
2015-10-09 13:40:00,213.93,214.15,213.9,214.05,13019.0,164.9434,165.113,164.9203,165.0359,13019.0
2015-10-09 13:50:00,214.03,214.18,213.89,214.08,8954.0,165.0205,165.1361,164.9125,165.059,8954.0
2015-10-09 14:00:00,214.09,214.21,213.93,213.93,20265.0,165.0667,165.1593,164.9434,164.9434,20265.0
2015-10-09 14:10:00,213.98,214.13,213.86,213.88,17587.0,164.9819,165.0976,164.8894,164.9048,17587.0
2015-10-09 14:20:00,213.91,214.39,213.89,214.39,10975.0,164.928,165.2981,164.9125,165.2981,10975.0
2015-10-09 14:30:00,214.31,214.52,214.2,214.49,14883.0,165.2364,165.3983,165.1516,165.3752,14883.0
2015-10-09 14:40:00,214.49,214.49,214.2,214.41,17691.0,165.3752,165.3752,165.1516,165.3135,17691.0
2015-10-09 14:50:00,214.43,214.45,213.97,214.11,30816.0,165.3289,165.3443,164.9742,165.0822,30816.0
2015-10-09 15:00:00,214.11,214.13,213.99,214.02,27015.0,165.0822,165.0976,164.9896,165.0128,27015.0
2015-10-09 15:10:00,214.03,214.03,213.86,213.92,21417.0,165.0205,165.0205,164.8894,164.9357,21417.0
2015-10-09 15:20:00,213.93,214.14,213.91,214.08,26104.0,164.9434,165.1053,164.928,165.059,26104.0
2015-10-09 15:30:00,214.11,214.12,213.6,213.67,81825.0,165.0822,165.0899,164.6889,164.7429,81825.0
2015-10-09 15:40:00,213.68,213.7,213.31,213.63,118597.0,164.7506,164.7661,164.4654,164.7121,118597.0
2015-10-09 15:50:00,213.62,213.62,213.22,213.26,170847.0,164.7044,164.7044,164.396,164.4268,170847.0
2015-10-12 09:30:00,213.61,213.91,213.02,213.34,29909.0,164.6967,164.928,164.2418,164.4885,29909.0
2015-10-12 09:40:00,213.31,213.46,213.03,213.24,19203.0,164.4654,164.581,164.2495,164.4114,19203.0
2015-10-12 09:50:00,213.25,213.55,213.05,213.55,45407.0,164.4191,164.6504,164.2649,164.6504,45407.0
2015-10-12 10:00:00,213.55,213.98,213.17,213.26,27797.0,164.6504,164.9819,164.3574,164.4268,27797.0
2015-10-12 10:10:00,213.29,213.49,213.15,213.22,23997.0,164.4499,164.6041,164.342,164.396,23997.0
2015-10-12 10:20:00,213.33,213.54,213.11,213.25,17962.0,164.4808,164.6427,164.3112,164.4191,17962.0
2015-10-12 10:30:00,213.24,213.35,213.17,213.32,25342.0,164.4114,164.4962,164.3574,164.4731,25342.0
2015-10-12 10:40:00,213.31,213.37,213.11,213.25,17748.0,164.4654,164.5116,164.3112,164.4191,17748.0
2015-10-12 10:50:00,213.28,213.36,212.76,212.81,36844.0,164.4422,164.5039,164.0413,164.0798,36844.0
2015-10-12 11:00:00,212.85,213.27,212.81,213.22,19045.0,164.1107,164.4345,164.0798,164.396,19045.0
2015-10-12 11:10:00,213.21,213.38,213.04,213.28,39575.0,164.3883,164.5193,164.2572,164.4422,39575.0
2015-10-12 11:20:00,213.32,213.58,213.22,213.58,16955.0,164.4731,164.6735,164.396,164.6735,16955.0
2015-10-12 11:30:00,213.65,213.8,213.43,213.5,22900.0,164.7275,164.8432,164.5579,164.6118,22900.0
2015-10-12 11:40:00,213.49,213.82,213.38,213.75,26557.0,164.6041,164.8586,164.5193,164.8046,26557.0
2015-10-12 11:50:00,213.75,213.76,213.57,213.72,20877.0,164.8046,164.8123,164.6658,164.7815,20877.0
2015-10-12 12:00:00,213.7,213.97,213.63,213.97,13440.0,164.7661,164.9742,164.7121,164.9742,13440.0
2015-10-12 12:10:00,213.89,214.41,213.84,214.29,12586.0,164.9125,165.3135,164.874,165.221,12586.0
2015-10-12 12:20:00,214.3,214.51,214.2,214.51,12652.0,165.2287,165.3906,165.1516,165.3906,12652.0
2015-10-12 12:30:00,214.51,214.63,214.41,214.5,30844.0,165.3906,165.4831,165.3135,165.3829,30844.0
2015-10-12 12:40:00,214.5,214.5,214.32,214.33,14851.0,165.3829,165.3829,165.2441,165.2518,14851.0
2015-10-12 12:50:00,214.4,214.46,214.3,214.39,9053.0,165.3058,165.352,165.2287,165.2981,9053.0
2015-10-12 13:00:00,214.41,214.42,214.22,214.24,13230.0,165.3135,165.3212,165.167,165.1824,13230.0
2015-10-12 13:10:00,214.27,214.27,214.13,214.17,5660.0,165.2055,165.2055,165.0976,165.1284,5660.0
2015-10-12 13:20:00,214.17,214.21,214.06,214.19,7698.0,165.1284,165.1593,165.0436,165.1438,7698.0
2015-10-12 13:30:00,214.19,214.28,214.1,214.13,8614.0,165.1438,165.2132,165.0745,165.0976,8614.0
2015-10-12 13:40:00,214.13,214.18,213.98,214.16,10950.0,165.0976,165.1361,164.9819,165.1207,10950.0
2015-10-12 13:50:00,214.16,214.18,213.93,214.0,6729.0,165.1207,165.1361,164.9434,164.9974,6729.0
2015-10-12 14:00:00,214.01,214.12,213.95,214.1,9314.0,165.0051,165.0899,164.9588,165.0745,9314.0
2015-10-12 14:10:00,214.07,214.09,213.91,213.91,12370.0,165.0513,165.0667,164.928,164.928,12370.0
2015-10-12 14:20:00,213.9,213.98,213.76,213.85,8001.0,164.9203,164.9819,164.8123,164.8817,8001.0
2015-10-12 14:30:00,213.79,214.0,213.43,213.75,31991.0,164.8354,164.9974,164.5579,164.8046,31991.0
2015-10-12 14:40:00,213.73,213.79,213.59,213.72,14126.0,164.7892,164.8354,164.6812,164.7815,14126.0
2015-10-12 14:50:00,213.78,213.94,213.78,213.88,10875.0,164.8277,164.9511,164.8277,164.9048,10875.0
2015-10-12 15:00:00,213.89,214.0,213.82,213.96,17239.0,164.9125,164.9974,164.8586,164.9665,17239.0
2015-10-12 15:10:00,213.96,214.1,213.88,213.99,18732.0,164.9665,165.0745,164.9048,164.9896,18732.0
2015-10-12 15:20:00,214.01,214.06,213.78,213.82,20651.0,165.0051,165.0436,164.8277,164.8586,20651.0
2015-10-12 15:30:00,213.84,214.04,213.79,214.0,17988.0,164.874,165.0282,164.8354,164.9974,17988.0
2015-10-12 15:40:00,214.02,214.25,213.93,214.14,29343.0,165.0128,165.1901,164.9434,165.1053,29343.0
2015-10-12 15:50:00,214.12,214.3,214.1,214.23,55059.0,165.0899,165.2287,165.0745,165.1747,55059.0
2015-10-13 09:30:00,213.22,213.98,213.0,213.88,19031.0,164.396,164.9819,164.2263,164.9048,19031.0
2015-10-13 09:40:00,214.0,214.36,213.71,214.11,18573.0,164.9974,165.2749,164.7738,165.0822,18573.0
2015-10-13 09:50:00,214.02,214.19,213.84,214.11,8785.0,165.0128,165.1438,164.874,165.0822,8785.0
2015-10-13 10:00:00,214.11,214.18,213.66,213.71,13652.0,165.0822,165.1361,164.7352,164.7738,13652.0
2015-10-13 10:10:00,213.75,213.93,213.41,213.89,16841.0,164.8046,164.9434,164.5425,164.9125,16841.0
2015-10-13 10:20:00,213.95,214.0,213.67,213.81,10577.0,164.9588,164.9974,164.7429,164.8509,10577.0
2015-10-13 10:30:00,213.83,213.9,213.55,213.63,13669.0,164.8663,164.9203,164.6504,164.7121,13669.0
2015-10-13 10:40:00,213.63,213.71,213.35,213.35,12381.0,164.7121,164.7738,164.4962,164.4962,12381.0
2015-10-13 10:50:00,213.31,213.6,213.23,213.53,12054.0,164.4654,164.6889,164.4037,164.635,12054.0
2015-10-13 11:00:00,213.53,213.55,213.31,213.37,13257.0,164.635,164.6504,164.4654,164.5116,13257.0
2015-10-13 11:10:00,213.35,213.58,213.33,213.33,15103.0,164.4962,164.6735,164.4808,164.4808,15103.0
2015-10-13 11:20:00,213.4,213.55,213.32,213.4,20278.0,164.5347,164.6504,164.4731,164.5347,20278.0
2015-10-13 11:30:00,213.39,213.46,213.15,213.34,29840.0,164.527,164.581,164.342,164.4885,29840.0
2015-10-13 11:40:00,213.36,213.44,213.14,213.19,17644.0,164.5039,164.5656,164.3343,164.3728,17644.0
2015-10-13 11:50:00,213.23,213.23,212.95,213.0,14631.0,164.4037,164.4037,164.1878,164.2263,14631.0
2015-10-13 12:00:00,213.04,213.07,212.92,212.96,14955.0,164.2572,164.2803,164.1647,164.1955,14955.0
2015-10-13 12:10:00,212.95,213.16,212.89,212.94,14082.0,164.1878,164.3497,164.1415,164.1801,14082.0
2015-10-13 12:20:00,212.93,213.09,212.92,212.92,7666.0,164.1724,164.2957,164.1647,164.1647,7666.0
2015-10-13 12:30:00,212.94,213.12,212.93,213.0,23335.0,164.1801,164.3189,164.1724,164.2263,23335.0
2015-10-13 12:40:00,213.01,213.1,212.84,212.9,17002.0,164.2341,164.3034,164.103,164.1492,17002.0
2015-10-13 12:50:00,212.91,212.92,212.73,212.76,7712.0,164.1569,164.1647,164.0182,164.0413,7712.0
2015-10-13 13:00:00,212.74,212.85,212.67,212.85,8922.0,164.0259,164.1107,163.9719,164.1107,8922.0
2015-10-13 13:10:00,212.82,212.96,212.82,212.86,8993.0,164.0876,164.1955,164.0876,164.1184,8993.0
2015-10-13 13:20:00,212.83,212.85,212.69,212.85,4325.0,164.0953,164.1107,163.9873,164.1107,4325.0
2015-10-13 13:30:00,212.83,212.88,212.65,212.76,9443.0,164.0953,164.1338,163.9565,164.0413,9443.0
2015-10-13 13:40:00,212.73,212.96,212.73,212.91,18760.0,164.0182,164.1955,164.0182,164.1569,18760.0
2015-10-13 13:50:00,212.91,213.08,212.77,212.9,22303.0,164.1569,164.288,164.049,164.1492,22303.0
2015-10-13 14:00:00,212.86,213.04,212.71,212.91,28114.0,164.1184,164.2572,164.0027,164.1569,28114.0
2015-10-13 14:10:00,212.91,213.04,212.85,212.9,15039.0,164.1569,164.2572,164.1107,164.1492,15039.0
2015-10-13 14:20:00,212.88,212.89,212.45,212.51,10813.0,164.1338,164.1415,163.8023,163.8485,10813.0
2015-10-13 14:30:00,212.53,212.65,212.4,212.65,12850.0,163.864,163.9565,163.7637,163.9565,12850.0
2015-10-13 14:40:00,212.62,212.75,212.55,212.72,24198.0,163.9334,164.0336,163.8794,164.0105,24198.0
2015-10-13 14:50:00,212.76,212.77,212.49,212.63,17765.0,164.0413,164.049,163.8331,163.9411,17765.0
2015-10-13 15:00:00,212.64,212.7,212.52,212.63,13392.0,163.9488,163.995,163.8563,163.9411,13392.0
2015-10-13 15:10:00,212.63,212.71,212.29,212.32,13975.0,163.9411,164.0027,163.6789,163.702,13975.0
2015-10-13 15:20:00,212.3,212.4,212.21,212.33,13525.0,163.6866,163.7637,163.6172,163.7098,13525.0
2015-10-13 15:30:00,212.36,212.51,212.24,212.26,19823.0,163.7329,163.8485,163.6404,163.6558,19823.0
2015-10-13 15:40:00,212.26,212.32,212.09,212.14,42355.0,163.6558,163.702,163.5247,163.5633,42355.0
2015-10-13 15:50:00,212.1,212.2,211.94,212.0,107149.0,163.5324,163.6095,163.4091,163.4553,107149.0
2015-10-14 09:30:00,212.05,212.22,211.21,212.05,22759.0,163.4939,163.6249,162.8462,163.4939,22759.0
2015-10-14 09:40:00,212.04,212.39,211.88,211.88,11169.0,163.4862,163.756,163.3628,163.3628,11169.0
2015-10-14 09:50:00,211.77,212.03,211.77,211.8,18267.0,163.278,163.4785,163.278,163.3011,18267.0
2015-10-14 10:00:00,211.8,212.37,211.75,212.35,17487.0,163.3011,163.7406,163.2626,163.7252,17487.0
2015-10-14 10:10:00,212.48,212.59,212.25,212.25,12013.0,163.8254,163.9102,163.6481,163.6481,12013.0
2015-10-14 10:20:00,212.25,212.25,211.95,212.08,9013.0,163.6481,163.6481,163.4168,163.517,9013.0
2015-10-14 10:30:00,212.02,212.16,211.75,211.78,9783.0,163.4707,163.5787,163.2626,163.2857,9783.0
2015-10-14 10:40:00,211.74,211.92,211.65,211.66,6305.0,163.2549,163.3936,163.1855,163.1932,6305.0
2015-10-14 10:50:00,211.71,212.16,211.67,212.09,28353.0,163.2317,163.5787,163.2009,163.5247,28353.0
2015-10-14 11:00:00,212.04,212.24,211.86,212.06,15010.0,163.4862,163.6404,163.3474,163.5016,15010.0
2015-10-14 11:10:00,212.06,212.06,211.65,211.71,14247.0,163.5016,163.5016,163.1855,163.2317,14247.0
2015-10-14 11:20:00,211.7,211.76,211.51,211.57,9350.0,163.224,163.2703,163.0775,163.1238,9350.0
2015-10-14 11:30:00,211.53,211.58,211.09,211.56,8465.0,163.0929,163.1315,162.7537,163.1161,8465.0
2015-10-14 11:40:00,211.52,211.64,211.38,211.47,10870.0,163.0852,163.1778,162.9773,163.0467,10870.0
2015-10-14 11:50:00,211.47,211.64,211.41,211.62,8726.0,163.0467,163.1778,163.0004,163.1623,8726.0
2015-10-14 12:00:00,211.56,211.61,211.23,211.31,7679.0,163.1161,163.1546,162.8616,162.9233,7679.0
2015-10-14 12:10:00,211.2,211.38,211.13,211.23,13045.0,162.8385,162.9773,162.7845,162.8616,13045.0
2015-10-14 12:20:00,211.28,211.59,211.09,211.45,11325.0,162.9002,163.1392,162.7537,163.0313,11325.0
2015-10-14 12:30:00,211.49,211.74,211.32,211.44,12546.0,163.0621,163.2549,162.931,163.0236,12546.0
2015-10-14 12:40:00,211.4,211.53,211.25,211.44,16805.0,162.9927,163.0929,162.8771,163.0236,16805.0
2015-10-14 12:50:00,211.44,211.56,211.3,211.35,7412.0,163.0236,163.1161,162.9156,162.9542,7412.0
2015-10-14 13:00:00,211.4,211.43,211.21,211.3,6517.0,162.9927,163.0158,162.8462,162.9156,6517.0
2015-10-14 13:10:00,211.34,211.39,211.05,211.12,9796.0,162.9465,162.985,162.7229,162.7768,9796.0
2015-10-14 13:20:00,211.12,211.12,210.52,210.62,18496.0,162.7768,162.7768,162.3142,162.3913,18496.0
2015-10-14 13:30:00,210.57,210.62,210.38,210.46,11437.0,162.3528,162.3913,162.2063,162.268,11437.0
2015-10-14 13:40:00,210.43,210.51,210.18,210.31,16496.0,162.2448,162.3065,162.0521,162.1523,16496.0
2015-10-14 13:50:00,210.28,210.29,209.88,209.98,26732.0,162.1292,162.1369,161.8208,161.8979,26732.0
2015-10-14 14:00:00,210.0,210.19,209.57,209.63,17221.0,161.9133,162.0598,161.5818,161.628,17221.0
2015-10-14 14:10:00,209.65,209.81,209.46,209.51,20584.0,161.6434,161.7668,161.4969,161.5355,20584.0
2015-10-14 14:20:00,209.47,209.61,209.19,209.22,14681.0,161.5047,161.6126,161.2888,161.3119,14681.0
2015-10-14 14:30:00,209.21,209.25,208.88,208.99,24619.0,161.3042,161.335,161.0498,161.1346,24619.0
2015-10-14 14:40:00,209.05,209.05,208.63,208.64,25833.0,161.1808,161.1808,160.857,160.8647,25833.0
2015-10-14 14:50:00,208.65,208.73,208.4,208.66,23175.0,160.8724,160.9341,160.6797,160.8801,23175.0
2015-10-14 15:00:00,208.68,208.85,208.66,208.75,25803.0,160.8956,161.0266,160.8801,160.9495,25803.0
2015-10-14 15:10:00,208.75,208.87,208.57,208.59,27955.0,160.9495,161.042,160.8107,160.8262,27955.0
2015-10-14 15:20:00,208.59,208.63,208.37,208.57,37043.0,160.8262,160.857,160.6565,160.8107,37043.0
2015-10-14 15:30:00,208.58,208.83,208.56,208.8,43792.0,160.8185,161.0112,160.803,160.9881,43792.0
2015-10-14 15:40:00,208.77,208.92,208.52,208.61,71993.0,160.9649,161.0806,160.7722,160.8416,71993.0
2015-10-14 15:50:00,208.59,208.6,207.99,208.04,179028.0,160.8262,160.8339,160.3636,160.4021,179028.0
2015-10-15 09:30:00,209.23,211.86,208.99,209.95,59940.0,161.3196,163.3474,161.1346,161.8747,59940.0
2015-10-15 09:40:00,209.91,210.49,209.4,209.72,30556.0,161.8439,162.2911,161.4507,161.6974,30556.0
2015-10-15 09:50:00,209.65,209.68,208.41,208.88,44072.0,161.6434,161.6666,160.6874,161.0498,44072.0
2015-10-15 10:00:00,208.88,208.91,208.26,208.62,18984.0,161.0498,161.0729,160.5717,160.8493,18984.0
2015-10-15 10:10:00,208.63,209.15,208.62,208.75,12214.0,160.857,161.2579,160.8493,160.9495,12214.0
2015-10-15 10:20:00,208.95,209.05,208.67,208.75,20963.0,161.1037,161.1808,160.8878,160.9495,20963.0
2015-10-15 10:30:00,208.72,209.01,208.67,208.98,18875.0,160.9264,161.15,160.8878,161.1269,18875.0
2015-10-15 10:40:00,208.88,209.06,208.71,208.85,19747.0,161.0498,161.1885,160.9187,161.0266,19747.0
2015-10-15 10:50:00,208.92,208.92,208.56,208.69,9833.0,161.0806,161.0806,160.803,160.9033,9833.0
2015-10-15 11:00:00,208.72,208.92,208.53,208.61,12417.0,160.9264,161.0806,160.7799,160.8416,12417.0
2015-10-15 11:10:00,208.59,208.69,208.1,208.1,19829.0,160.8262,160.9033,160.4484,160.4484,19829.0
2015-10-15 11:20:00,208.17,208.58,208.08,208.58,13977.0,160.5023,160.8185,160.4329,160.8185,13977.0
2015-10-15 11:30:00,208.63,208.77,208.35,208.43,35042.0,160.857,160.9649,160.6411,160.7028,35042.0
2015-10-15 11:40:00,208.45,208.45,208.04,208.06,22218.0,160.7182,160.7182,160.4021,160.4175,22218.0
2015-10-15 11:50:00,208.06,208.06,207.51,207.74,12459.0,160.4175,160.4175,159.9935,160.1708,12459.0
2015-10-15 12:00:00,207.75,208.0,207.71,207.9,19190.0,160.1785,160.3713,160.1477,160.2942,19190.0
2015-10-15 12:10:00,207.95,207.99,207.75,207.87,11940.0,160.3327,160.3636,160.1785,160.271,11940.0
2015-10-15 12:20:00,207.91,208.09,207.8,207.94,8396.0,160.3019,160.4407,160.2171,160.325,8396.0
2015-10-15 12:30:00,207.99,208.08,207.83,207.99,12875.0,160.3636,160.4329,160.2402,160.3636,12875.0
2015-10-15 12:40:00,207.96,208.1,207.79,208.04,22471.0,160.3404,160.4484,160.2093,160.4021,22471.0
2015-10-15 12:50:00,208.03,208.41,208.03,208.31,15290.0,160.3944,160.6874,160.3944,160.6103,15290.0
2015-10-15 13:00:00,208.35,208.89,208.15,208.71,15107.0,160.6411,161.0575,160.4869,160.9187,15107.0
2015-10-15 13:10:00,208.8,208.94,208.55,208.68,23452.0,160.9881,161.096,160.7953,160.8956,23452.0
2015-10-15 13:20:00,208.67,209.04,208.6,208.82,15004.0,160.8878,161.1731,160.8339,161.0035,15004.0
2015-10-15 13:30:00,208.82,209.03,208.7,208.86,14414.0,161.0035,161.1654,160.911,161.0343,14414.0
2015-10-15 13:40:00,208.85,208.87,208.56,208.6,18645.0,161.0266,161.042,160.803,160.8339,18645.0
2015-10-15 13:50:00,208.57,208.96,208.38,208.82,16640.0,160.8107,161.1114,160.6642,161.0035,16640.0
2015-10-15 14:00:00,208.78,208.91,208.52,208.54,46970.0,160.9727,161.0729,160.7722,160.7876,46970.0
2015-10-15 14:10:00,208.54,208.63,208.38,208.57,35040.0,160.7876,160.857,160.6642,160.8107,35040.0
2015-10-15 14:20:00,208.57,208.66,208.42,208.54,22986.0,160.8107,160.8801,160.6951,160.7876,22986.0
2015-10-15 14:30:00,208.54,208.63,208.42,208.6,54587.0,160.7876,160.857,160.6951,160.8339,54587.0
2015-10-15 14:40:00,208.61,208.85,208.57,208.77,35472.0,160.8416,161.0266,160.8107,160.9649,35472.0
2015-10-15 14:50:00,208.77,208.81,208.66,208.7,19119.0,160.9649,160.9958,160.8801,160.911,19119.0
2015-10-15 15:00:00,208.75,208.94,208.69,208.69,29214.0,160.9495,161.096,160.9033,160.9033,29214.0
2015-10-15 15:10:00,208.7,208.89,208.65,208.8,33404.0,160.911,161.0575,160.8724,160.9881,33404.0
2015-10-15 15:20:00,208.83,209.09,208.75,208.94,39464.0,161.0112,161.2117,160.9495,161.096,39464.0
2015-10-15 15:30:00,208.93,208.98,208.64,208.7,39990.0,161.0883,161.1269,160.8647,160.911,39990.0
2015-10-15 15:40:00,208.7,208.95,208.65,208.87,55878.0,160.911,161.1037,160.8724,161.042,55878.0
2015-10-15 15:50:00,208.88,209.2,208.71,209.17,93449.0,161.0498,161.2965,160.9187,161.2734,93449.0
2015-10-16 09:30:00,210.4,211.0,209.34,209.34,112764.0,162.2217,162.6843,161.4044,161.4044,112764.0
2015-10-16 09:40:00,209.26,210.42,209.26,210.09,33202.0,161.3427,162.2371,161.3427,161.9827,33202.0
2015-10-16 09:50:00,210.09,210.6,210.09,210.27,19075.0,161.9827,162.3759,161.9827,162.1215,19075.0
2015-10-16 10:00:00,210.39,210.46,209.74,209.96,15363.0,162.214,162.268,161.7128,161.8825,15363.0
2015-10-16 10:10:00,209.91,210.19,209.53,209.56,22196.0,161.8439,162.0598,161.5509,161.574,22196.0
2015-10-16 10:20:00,209.53,209.64,209.19,209.28,14494.0,161.5509,161.6357,161.2888,161.3582,14494.0
2015-10-16 10:30:00,209.27,209.34,208.85,208.93,34823.0,161.3505,161.4044,161.0266,161.0883,34823.0
2015-10-16 10:40:00,208.96,208.96,208.69,208.92,15200.0,161.1114,161.1114,160.9033,161.0806,15200.0
2015-10-16 10:50:00,208.89,209.27,208.86,209.27,17157.0,161.0575,161.3505,161.0343,161.3505,17157.0
2015-10-16 11:00:00,209.28,209.58,209.28,209.57,44528.0,161.3582,161.5895,161.3582,161.5818,44528.0
2015-10-16 11:10:00,209.56,209.68,209.49,209.63,16630.0,161.574,161.6666,161.5201,161.628,16630.0
2015-10-16 11:20:00,209.64,209.66,209.13,209.25,19647.0,161.6357,161.6511,161.2425,161.335,19647.0
2015-10-16 11:30:00,209.23,209.56,209.23,209.34,18243.0,161.3196,161.574,161.3196,161.4044,18243.0
2015-10-16 11:40:00,209.39,209.49,209.28,209.49,9159.0,161.443,161.5201,161.3582,161.5201,9159.0
2015-10-16 11:50:00,209.58,210.0,209.51,209.95,6035.0,161.5895,161.9133,161.5355,161.8747,6035.0
2015-10-16 12:00:00,209.97,210.03,209.83,209.83,15779.0,161.8902,161.9364,161.7822,161.7822,15779.0
2015-10-16 12:10:00,209.87,209.94,209.73,209.87,8896.0,161.8131,161.867,161.7051,161.8131,8896.0
2015-10-16 12:20:00,209.83,209.83,209.6,209.61,4378.0,161.7822,161.7822,161.6049,161.6126,4378.0
2015-10-16 12:30:00,209.52,209.53,209.24,209.36,10043.0,161.5432,161.5509,161.3273,161.4198,10043.0
2015-10-16 12:40:00,209.33,209.48,209.26,209.44,9124.0,161.3967,161.5124,161.3427,161.4815,9124.0
2015-10-16 12:50:00,209.44,209.79,209.44,209.68,8824.0,161.4815,161.7514,161.4815,161.6666,8824.0
2015-10-16 13:00:00,209.71,209.77,209.67,209.71,10583.0,161.6897,161.736,161.6589,161.6897,10583.0
2015-10-16 13:10:00,209.78,209.82,209.61,209.69,15133.0,161.7437,161.7745,161.6126,161.6743,15133.0
2015-10-16 13:20:00,209.7,209.73,209.6,209.62,15409.0,161.682,161.7051,161.6049,161.6203,15409.0
2015-10-16 13:30:00,209.62,209.68,209.45,209.45,10524.0,161.6203,161.6666,161.4892,161.4892,10524.0
2015-10-16 13:40:00,209.47,209.56,209.25,209.26,5766.0,161.5047,161.574,161.335,161.3427,5766.0
2015-10-16 13:50:00,209.32,209.34,209.15,209.17,9980.0,161.389,161.4044,161.2579,161.2734,9980.0
2015-10-16 14:00:00,209.19,209.27,209.04,209.12,13065.0,161.2888,161.3505,161.1731,161.2348,13065.0
2015-10-16 14:10:00,209.1,209.3,209.03,209.15,25025.0,161.2194,161.3736,161.1654,161.2579,25025.0
2015-10-16 14:20:00,209.17,209.41,209.04,209.3,12203.0,161.2734,161.4584,161.1731,161.3736,12203.0
2015-10-16 14:30:00,209.4,209.53,209.25,209.25,19068.0,161.4507,161.5509,161.335,161.335,19068.0
2015-10-16 14:40:00,209.26,209.33,209.03,209.13,21700.0,161.3427,161.3967,161.1654,161.2425,21700.0
2015-10-16 14:50:00,209.12,209.39,209.06,209.33,53059.0,161.2348,161.443,161.1885,161.3967,53059.0
2015-10-16 15:00:00,209.3,209.4,209.19,209.25,14212.0,161.3736,161.4507,161.2888,161.335,14212.0
2015-10-16 15:10:00,209.24,209.4,209.14,209.4,15637.0,161.3273,161.4507,161.2502,161.4507,15637.0
2015-10-16 15:20:00,209.4,209.53,209.32,209.45,20030.0,161.4507,161.5509,161.389,161.4892,20030.0
2015-10-16 15:30:00,209.48,209.83,209.47,209.72,25007.0,161.5124,161.7822,161.5047,161.6974,25007.0
2015-10-16 15:40:00,209.71,209.86,209.45,209.55,43085.0,161.6897,161.8054,161.4892,161.5663,43085.0
2015-10-16 15:50:00,209.51,209.89,209.42,209.7,82765.0,161.5355,161.8285,161.4661,161.682,82765.0
2015-10-19 09:30:00,209.24,210.0,209.05,209.05,18896.0,161.3273,161.9133,161.1808,161.1808,18896.0
2015-10-19 09:40:00,209.05,209.55,208.99,209.41,18889.0,161.1808,161.5663,161.1346,161.4584,18889.0
2015-10-19 09:50:00,209.41,209.76,209.21,209.33,51608.0,161.4584,161.7282,161.3042,161.3967,51608.0
2015-10-19 10:00:00,209.44,209.54,208.78,208.79,19319.0,161.4815,161.5586,160.9727,160.9804,19319.0
2015-10-19 10:10:00,208.77,209.36,208.77,209.24,11794.0,160.9649,161.4198,160.9649,161.3273,11794.0
2015-10-19 10:20:00,209.24,209.59,209.21,209.59,19033.0,161.3273,161.5972,161.3042,161.5972,19033.0
2015-10-19 10:30:00,209.53,209.54,209.11,209.14,15247.0,161.5509,161.5586,161.2271,161.2502,15247.0
2015-10-19 10:40:00,209.2,209.21,208.79,208.8,16727.0,161.2965,161.3042,160.9804,160.9881,16727.0
2015-10-19 10:50:00,208.79,208.84,208.5,208.66,18473.0,160.9804,161.0189,160.7568,160.8801,18473.0
2015-10-19 11:00:00,208.65,208.86,208.56,208.86,18413.0,160.8724,161.0343,160.803,161.0343,18413.0
2015-10-19 11:10:00,208.93,209.26,208.8,209.17,23300.0,161.0883,161.3427,160.9881,161.2734,23300.0
2015-10-19 11:20:00,209.19,209.35,208.97,208.97,14012.0,161.2888,161.4121,161.1191,161.1191,14012.0
2015-10-19 11:30:00,209.01,209.39,209.01,209.27,14720.0,161.15,161.443,161.15,161.3505,14720.0
2015-10-19 11:40:00,209.35,209.59,209.35,209.59,8847.0,161.4121,161.5972,161.4121,161.5972,8847.0
2015-10-19 11:50:00,209.6,209.82,209.55,209.57,16273.0,161.6049,161.7745,161.5663,161.5818,16273.0
2015-10-19 12:00:00,209.52,209.71,209.5,209.66,14259.0,161.5432,161.6897,161.5278,161.6511,14259.0
2015-10-19 12:10:00,209.68,209.79,209.57,209.64,7383.0,161.6666,161.7514,161.5818,161.6357,7383.0
2015-10-19 12:20:00,209.6,209.7,209.41,209.55,10516.0,161.6049,161.682,161.4584,161.5663,10516.0
2015-10-19 12:30:00,209.55,209.57,209.39,209.42,16892.0,161.5663,161.5818,161.443,161.4661,16892.0
2015-10-19 12:40:00,209.43,209.49,209.39,209.46,12021.0,161.4738,161.5201,161.443,161.4969,12021.0
2015-10-19 12:50:00,209.45,209.53,209.37,209.44,13332.0,161.4892,161.5509,161.4276,161.4815,13332.0
2015-10-19 13:00:00,209.44,209.73,209.43,209.59,38989.0,161.4815,161.7051,161.4738,161.5972,38989.0
2015-10-19 13:10:00,209.58,209.59,209.27,209.44,9283.0,161.5895,161.5972,161.3505,161.4815,9283.0
2015-10-19 13:20:00,209.41,209.7,209.41,209.66,17841.0,161.4584,161.682,161.4584,161.6511,17841.0
2015-10-19 13:30:00,209.67,209.74,209.4,209.57,18935.0,161.6589,161.7128,161.4507,161.5818,18935.0
2015-10-19 13:40:00,209.59,209.6,209.37,209.46,12317.0,161.5972,161.6049,161.4276,161.4969,12317.0
2015-10-19 13:50:00,209.48,209.58,209.25,209.5,43867.0,161.5124,161.5895,161.335,161.5278,43867.0
2015-10-19 14:00:00,209.47,209.51,209.23,209.3,27247.0,161.5047,161.5355,161.3196,161.3736,27247.0
2015-10-19 14:10:00,209.26,209.26,208.91,209.11,30474.0,161.3427,161.3427,161.0729,161.2271,30474.0
2015-10-19 14:20:00,209.07,209.24,208.93,209.19,13329.0,161.1962,161.3273,161.0883,161.2888,13329.0
2015-10-19 14:30:00,209.24,209.66,209.23,209.53,45513.0,161.3273,161.6511,161.3196,161.5509,45513.0
2015-10-19 14:40:00,209.58,209.63,209.45,209.45,14224.0,161.5895,161.628,161.4892,161.4892,14224.0
2015-10-19 14:50:00,209.46,209.56,209.39,209.56,10158.0,161.4969,161.574,161.443,161.574,10158.0
2015-10-19 15:00:00,209.54,209.96,209.5,209.74,30829.0,161.5586,161.8825,161.5278,161.7128,30829.0
2015-10-19 15:10:00,209.83,210.0,209.79,209.95,23365.0,161.7822,161.9133,161.7514,161.8747,23365.0
2015-10-19 15:20:00,209.94,210.31,209.92,210.13,24002.0,161.867,162.1523,161.8516,162.0135,24002.0
2015-10-19 15:30:00,210.14,210.22,210.03,210.03,30420.0,162.0212,162.0829,161.9364,161.9364,30420.0
2015-10-19 15:40:00,210.02,210.46,209.86,210.27,116621.0,161.9287,162.268,161.8054,162.1215,116621.0
2015-10-19 15:50:00,210.26,210.74,210.08,210.64,110316.0,162.1138,162.4838,161.975,162.4067,110316.0
2015-10-20 09:30:00,207.38,207.98,205.14,205.51,201741.0,159.8932,160.3558,158.1662,158.4514,201741.0
2015-10-20 09:40:00,205.61,206.87,205.42,206.64,91678.0,158.5285,159.5,158.382,159.3227,91678.0
2015-10-20 09:50:00,206.63,207.44,206.5,207.0,108561.0,159.315,159.9395,159.2147,159.6002,108561.0
2015-10-20 10:00:00,206.97,207.32,206.78,207.26,57369.0,159.5771,159.847,159.4306,159.8007,57369.0
2015-10-20 10:10:00,207.23,207.29,206.98,207.06,24822.0,159.7776,159.8238,159.5848,159.6465,24822.0
2015-10-20 10:20:00,207.08,207.25,207.02,207.22,28891.0,159.6619,159.793,159.6157,159.7699,28891.0
2015-10-20 10:30:00,207.22,207.56,206.57,207.25,55821.0,159.7699,160.032,159.2687,159.793,55821.0
2015-10-20 10:40:00,207.35,207.84,207.2,207.37,50917.0,159.8701,160.2479,159.7544,159.8855,50917.0
2015-10-20 10:50:00,207.43,207.49,206.7,206.86,29417.0,159.9318,159.978,159.3689,159.4923,29417.0
2015-10-20 11:00:00,206.82,206.88,205.85,205.87,44847.0,159.4615,159.5077,158.7136,158.729,44847.0
2015-10-20 11:10:00,205.96,206.71,205.82,206.59,53077.0,158.7984,159.3767,158.6904,159.2841,53077.0
2015-10-20 11:20:00,206.52,206.61,206.06,206.39,30590.0,159.2302,159.2996,158.8755,159.1299,30590.0
2015-10-20 11:30:00,206.41,206.89,206.29,206.56,25012.0,159.1453,159.5154,159.0528,159.261,25012.0
2015-10-20 11:40:00,206.61,207.19,206.48,207.19,30766.0,159.2996,159.7467,159.1993,159.7467,30766.0
2015-10-20 11:50:00,207.17,207.69,207.15,207.69,23524.0,159.7313,160.1322,159.7159,160.1322,23524.0
2015-10-20 12:00:00,207.69,207.79,207.05,207.79,20306.0,160.1322,160.2093,159.6388,160.2093,20306.0
2015-10-20 12:10:00,207.8,207.81,207.55,207.57,12898.0,160.2171,160.2248,160.0243,160.0397,12898.0
2015-10-20 12:20:00,207.58,207.79,207.56,207.76,10309.0,160.0474,160.2093,160.032,160.1862,10309.0
2015-10-20 12:30:00,207.76,207.79,207.44,207.45,11906.0,160.1862,160.2093,159.9395,159.9472,11906.0
2015-10-20 12:40:00,207.49,207.87,207.49,207.76,19262.0,159.978,160.271,159.978,160.1862,19262.0
2015-10-20 12:50:00,207.72,207.82,207.48,207.76,17456.0,160.1554,160.2325,159.9703,160.1862,17456.0
2015-10-20 13:00:00,207.72,207.98,207.69,207.74,17831.0,160.1554,160.3558,160.1322,160.1708,17831.0
2015-10-20 13:10:00,207.75,207.98,207.7,207.77,14327.0,160.1785,160.3558,160.14,160.1939,14327.0
2015-10-20 13:20:00,207.76,207.9,207.6,207.84,12687.0,160.1862,160.2942,160.0629,160.2479,12687.0
2015-10-20 13:30:00,207.78,208.0,207.7,207.92,14587.0,160.2016,160.3713,160.14,160.3096,14587.0
2015-10-20 13:40:00,207.93,208.35,207.92,208.35,24541.0,160.3173,160.6411,160.3096,160.6411,24541.0
2015-10-20 13:50:00,208.28,208.62,208.16,208.48,21636.0,160.5871,160.8493,160.4946,160.7413,21636.0
2015-10-20 14:00:00,208.46,208.76,208.26,208.74,15191.0,160.7259,160.9572,160.5717,160.9418,15191.0
2015-10-20 14:10:00,208.74,208.96,208.67,208.78,13765.0,160.9418,161.1114,160.8878,160.9727,13765.0
2015-10-20 14:20:00,208.83,209.09,208.75,209.07,16029.0,161.0112,161.2117,160.9495,161.1962,16029.0
2015-10-20 14:30:00,209.04,209.07,208.16,208.16,19550.0,161.1731,161.1962,160.4946,160.4946,19550.0
2015-10-20 14:40:00,208.16,208.67,208.16,208.63,16598.0,160.4946,160.8878,160.4946,160.857,16598.0
2015-10-20 14:50:00,208.65,209.07,208.49,208.94,18882.0,160.8724,161.1962,160.7491,161.096,18882.0
2015-10-20 15:00:00,208.94,209.03,208.55,208.64,13000.0,161.096,161.1654,160.7953,160.8647,13000.0
2015-10-20 15:10:00,208.67,209.55,208.57,209.27,36290.0,160.8878,161.5663,160.8107,161.3505,36290.0
2015-10-20 15:20:00,209.26,209.52,209.09,209.1,33420.0,161.3427,161.5432,161.2117,161.2194,33420.0
2015-10-20 15:30:00,209.09,209.13,208.82,208.98,40937.0,161.2117,161.2425,161.0035,161.1269,40937.0
2015-10-20 15:40:00,209.0,209.05,208.41,208.43,59927.0,161.1423,161.1808,160.6874,160.7028,59927.0
2015-10-20 15:50:00,208.52,209.08,208.52,208.76,106508.0,160.7722,161.204,160.7722,160.9572,106508.0
2015-10-21 09:30:00,209.76,209.81,208.74,209.0,34554.0,161.7282,161.7668,160.9418,161.1423,34554.0
2015-10-21 09:40:00,208.95,210.46,208.75,210.13,36903.0,161.1037,162.268,160.9495,162.0135,36903.0
2015-10-21 09:50:00,210.3,211.61,210.25,210.26,59831.0,162.1446,163.1546,162.106,162.1138,59831.0
2015-10-21 10:00:00,210.26,210.6,210.1,210.31,18843.0,162.1138,162.3759,161.9904,162.1523,18843.0
2015-10-21 10:10:00,210.42,210.62,210.3,210.5,18236.0,162.2371,162.3913,162.1446,162.2988,18236.0
2015-10-21 10:20:00,210.51,210.99,210.43,210.82,15916.0,162.3065,162.6766,162.2448,162.5455,15916.0
2015-10-21 10:30:00,210.74,210.82,210.48,210.64,15350.0,162.4838,162.5455,162.2834,162.4067,15350.0
2015-10-21 10:40:00,210.51,210.99,210.51,210.81,30202.0,162.3065,162.6766,162.3065,162.5378,30202.0
2015-10-21 10:50:00,210.87,211.39,210.71,211.38,21874.0,162.5841,162.985,162.4607,162.9773,21874.0
2015-10-21 11:00:00,211.4,211.95,211.16,211.73,27444.0,162.9927,163.4168,162.8077,163.2472,27444.0
2015-10-21 11:10:00,211.74,211.94,211.47,211.78,24511.0,163.2549,163.4091,163.0467,163.2857,24511.0
2015-10-21 11:20:00,211.86,212.21,211.66,212.09,35640.0,163.3474,163.6172,163.1932,163.5247,35640.0
2015-10-21 11:30:00,212.09,212.5,211.61,212.43,29302.0,163.5247,163.8408,163.1546,163.7869,29302.0
2015-10-21 11:40:00,212.29,212.4,212.18,212.31,19064.0,163.6789,163.7637,163.5941,163.6943,19064.0
2015-10-21 11:50:00,212.35,212.72,212.27,212.65,32010.0,163.7252,164.0105,163.6635,163.9565,32010.0
2015-10-21 12:00:00,212.63,212.8,212.55,212.67,21546.0,163.9411,164.0721,163.8794,163.9719,21546.0
2015-10-21 12:10:00,212.62,212.87,212.54,212.85,13843.0,163.9334,164.1261,163.8717,164.1107,13843.0
2015-10-21 12:20:00,212.84,212.93,212.76,212.87,15174.0,164.103,164.1724,164.0413,164.1261,15174.0
2015-10-21 12:30:00,212.86,213.04,212.79,213.04,13175.0,164.1184,164.2572,164.0644,164.2572,13175.0
2015-10-21 12:40:00,213.0,213.16,213.0,213.13,13031.0,164.2263,164.3497,164.2263,164.3266,13031.0
2015-10-21 12:50:00,213.11,213.15,212.75,212.82,17671.0,164.3112,164.342,164.0336,164.0876,17671.0
2015-10-21 13:00:00,212.8,212.9,212.72,212.86,23585.0,164.0721,164.1492,164.0105,164.1184,23585.0
2015-10-21 13:10:00,212.87,213.0,212.58,212.58,22398.0,164.1261,164.2263,163.9025,163.9025,22398.0
2015-10-21 13:20:00,212.54,212.57,211.98,212.0,25591.0,163.8717,163.8948,163.4399,163.4553,25591.0
2015-10-21 13:30:00,212.01,212.24,211.91,212.08,30831.0,163.463,163.6404,163.3859,163.517,30831.0
2015-10-21 13:40:00,212.05,212.31,212.04,212.14,11876.0,163.4939,163.6943,163.4862,163.5633,11876.0
2015-10-21 13:50:00,212.11,212.25,212.02,212.04,11499.0,163.5401,163.6481,163.4707,163.4862,11499.0
2015-10-21 14:00:00,212.03,212.09,211.8,211.9,11108.0,163.4785,163.5247,163.3011,163.3782,11108.0
2015-10-21 14:10:00,211.89,211.94,211.64,211.87,10835.0,163.3705,163.4091,163.1778,163.3551,10835.0
2015-10-21 14:20:00,211.92,211.97,211.64,211.82,9621.0,163.3936,163.4322,163.1778,163.3165,9621.0
2015-10-21 14:30:00,211.88,212.46,211.83,212.3,14314.0,163.3628,163.81,163.3243,163.6866,14314.0
2015-10-21 14:40:00,212.33,212.55,212.28,212.46,14603.0,163.7098,163.8794,163.6712,163.81,14603.0
2015-10-21 14:50:00,212.4,212.52,212.13,212.18,9485.0,163.7637,163.8563,163.5556,163.5941,9485.0
2015-10-21 15:00:00,212.21,212.4,212.2,212.33,21688.0,163.6172,163.7637,163.6095,163.7098,21688.0
2015-10-21 15:10:00,212.31,212.31,211.65,211.67,15184.0,163.6943,163.6943,163.1855,163.2009,15184.0
2015-10-21 15:20:00,211.66,211.91,211.5,211.81,17471.0,163.1932,163.3859,163.0698,163.3088,17471.0
2015-10-21 15:30:00,211.8,211.8,211.27,211.39,39590.0,163.3011,163.3011,162.8925,162.985,39590.0
2015-10-21 15:40:00,211.32,211.38,211.06,211.38,57174.0,162.931,162.9773,162.7306,162.9773,57174.0
2015-10-21 15:50:00,211.32,211.61,211.06,211.58,131794.0,162.931,163.1546,162.7306,163.1315,131794.0
2015-10-22 09:30:00,212.22,213.89,212.22,213.59,31195.0,163.6249,164.9125,163.6249,164.6812,31195.0
2015-10-22 09:40:00,213.59,214.12,213.32,214.0,16803.0,164.6812,165.0899,164.4731,164.9974,16803.0
2015-10-22 09:50:00,214.22,214.92,214.14,214.75,20129.0,165.167,165.7067,165.1053,165.5756,20129.0
2015-10-22 10:00:00,214.8,215.0,214.5,214.92,26413.0,165.6142,165.7684,165.3829,165.7067,26413.0
2015-10-22 10:10:00,214.93,215.81,214.92,215.53,39286.0,165.7144,166.3929,165.7067,166.177,39286.0
2015-10-22 10:20:00,215.48,215.66,215.0,215.23,13900.0,166.1385,166.2772,165.7684,165.9457,13900.0
2015-10-22 10:30:00,215.25,215.49,215.02,215.16,21834.0,165.9611,166.1462,165.7838,165.8917,21834.0
2015-10-22 10:40:00,215.18,215.51,215.03,215.5,14321.0,165.9072,166.1616,165.7915,166.1539,14321.0
2015-10-22 10:50:00,215.41,215.97,215.27,215.89,23462.0,166.0845,166.5163,165.9765,166.4546,23462.0
2015-10-22 11:00:00,215.85,216.22,215.69,216.11,26038.0,166.4237,166.709,166.3004,166.6242,26038.0
2015-10-22 11:10:00,216.14,216.16,215.87,215.9,16834.0,166.6473,166.6628,166.4392,166.4623,16834.0
2015-10-22 11:20:00,215.86,216.12,215.61,216.12,22171.0,166.4314,166.6319,166.2387,166.6319,22171.0
2015-10-22 11:30:00,216.17,216.22,215.9,216.17,14862.0,166.6705,166.709,166.4623,166.6705,14862.0
2015-10-22 11:40:00,216.2,216.4,215.96,216.26,10540.0,166.6936,166.8478,166.5085,166.7399,10540.0
2015-10-22 11:50:00,216.37,216.55,216.34,216.48,16014.0,166.8247,166.9634,166.8015,166.9095,16014.0
2015-10-22 12:00:00,216.47,216.66,216.16,216.16,26916.0,166.9018,167.0483,166.6628,166.6628,26916.0
2015-10-22 12:10:00,216.25,216.36,215.99,216.36,27376.0,166.7321,166.817,166.5317,166.817,27376.0
2015-10-22 12:20:00,216.41,216.95,216.41,216.92,17006.0,166.8555,167.2719,166.8555,167.2487,17006.0
2015-10-22 12:30:00,216.95,216.99,216.6,216.93,9426.0,167.2719,167.3027,167.002,167.2564,9426.0
2015-10-22 12:40:00,216.95,216.99,216.76,216.76,8914.0,167.2719,167.3027,167.1254,167.1254,8914.0
2015-10-22 12:50:00,216.72,216.76,216.4,216.64,30088.0,167.0945,167.1254,166.8478,167.0328,30088.0
2015-10-22 13:00:00,216.56,216.93,216.39,216.82,15074.0,166.9712,167.2564,166.8401,167.1716,15074.0
2015-10-22 13:10:00,216.82,216.89,216.53,216.53,11541.0,167.1716,167.2256,166.948,166.948,11541.0
2015-10-22 13:20:00,216.49,216.87,216.46,216.56,10704.0,166.9172,167.2102,166.8941,166.9712,10704.0
2015-10-22 13:30:00,216.61,216.68,216.41,216.53,13725.0,167.0097,167.0637,166.8555,166.948,13725.0
2015-10-22 13:40:00,216.65,216.75,216.32,216.42,8881.0,167.0405,167.1176,166.7861,166.8632,8881.0
2015-10-22 13:50:00,216.36,216.53,216.25,216.51,14050.0,166.817,166.948,166.7321,166.9326,14050.0
2015-10-22 14:00:00,216.42,216.48,215.94,215.94,16269.0,166.8632,166.9095,166.4931,166.4931,16269.0
2015-10-22 14:10:00,215.93,215.93,215.34,215.34,24485.0,166.4854,166.4854,166.0305,166.0305,24485.0
2015-10-22 14:20:00,215.43,215.53,215.08,215.35,44087.0,166.0999,166.177,165.8301,166.0382,44087.0
2015-10-22 14:30:00,215.28,215.76,215.16,215.71,19826.0,165.9843,166.3543,165.8917,166.3158,19826.0
2015-10-22 14:40:00,215.67,215.81,215.54,215.64,16995.0,166.285,166.3929,166.1847,166.2618,16995.0
2015-10-22 14:50:00,215.62,216.27,215.62,216.26,13055.0,166.2464,166.7476,166.2464,166.7399,13055.0
2015-10-22 15:00:00,216.26,216.33,215.76,215.79,11729.0,166.7399,166.7938,166.3543,166.3775,11729.0
2015-10-22 15:10:00,215.77,216.07,215.7,216.07,26602.0,166.3621,166.5934,166.3081,166.5934,26602.0
2015-10-22 15:20:00,216.01,216.37,215.9,216.32,46780.0,166.5471,166.8247,166.4623,166.7861,46780.0
2015-10-22 15:30:00,216.36,216.39,215.98,215.98,25358.0,166.817,166.8401,166.524,166.524,25358.0
2015-10-22 15:40:00,215.99,216.49,215.97,216.33,52664.0,166.5317,166.9172,166.5163,166.7938,52664.0
2015-10-22 15:50:00,216.38,216.67,216.26,216.52,77736.0,166.8324,167.056,166.7399,166.9403,77736.0
2015-10-23 09:30:00,218.0,219.3,217.49,218.9,67817.0,168.0814,169.0837,167.6882,168.7753,67817.0
2015-10-23 09:40:00,218.57,219.38,218.39,218.71,23224.0,168.5209,169.1454,168.3821,168.6288,23224.0
2015-10-23 09:50:00,218.71,218.76,218.16,218.65,16469.0,168.6288,168.6674,168.2048,168.5826,16469.0
2015-10-23 10:00:00,218.7,218.81,218.2,218.38,19555.0,168.6211,168.7059,168.2356,168.3744,19555.0
2015-10-23 10:10:00,218.21,218.71,218.14,218.6,28191.0,168.2433,168.6288,168.1894,168.544,28191.0
2015-10-23 10:20:00,218.48,218.79,218.38,218.59,21647.0,168.4515,168.6905,168.3744,168.5363,21647.0
2015-10-23 10:30:00,218.61,218.65,218.25,218.26,26492.0,168.5517,168.5826,168.2742,168.2819,26492.0
2015-10-23 10:40:00,218.36,218.72,218.28,218.41,17168.0,168.359,168.6366,168.2973,168.3975,17168.0
2015-10-23 10:50:00,218.37,218.43,218.08,218.36,20646.0,168.3667,168.413,168.1431,168.359,20646.0
2015-10-23 11:00:00,218.34,218.89,218.27,218.74,18322.0,168.3436,168.7676,168.2896,168.652,18322.0
2015-10-23 11:10:00,218.74,218.75,218.12,218.15,17877.0,168.652,168.6597,168.1739,168.1971,17877.0
2015-10-23 11:20:00,218.21,218.5,217.87,217.96,61313.0,168.2433,168.4669,167.9812,168.0506,61313.0
2015-10-23 11:30:00,217.92,217.97,217.3,217.34,12822.0,168.0197,168.0583,167.5417,167.5725,12822.0
2015-10-23 11:40:00,217.33,218.03,217.33,217.86,9526.0,167.5648,168.1045,167.5648,167.9735,9526.0
2015-10-23 11:50:00,217.87,217.87,217.5,217.63,19462.0,167.9812,167.9812,167.6959,167.7961,19462.0
2015-10-23 12:00:00,217.67,217.96,217.23,217.96,21043.0,167.827,168.0506,167.4877,168.0506,21043.0
2015-10-23 12:10:00,217.97,217.97,217.61,217.81,7974.0,168.0583,168.0583,167.7807,167.9349,7974.0
2015-10-23 12:20:00,217.81,218.31,217.81,218.15,32500.0,167.9349,168.3204,167.9349,168.1971,32500.0
2015-10-23 12:30:00,218.14,218.26,217.99,218.26,11846.0,168.1894,168.2819,168.0737,168.2819,11846.0
2015-10-23 12:40:00,218.23,218.43,218.18,218.41,11569.0,168.2588,168.413,168.2202,168.3975,11569.0
2015-10-23 12:50:00,218.42,218.6,218.24,218.58,14154.0,168.4052,168.544,168.2665,168.5286,14154.0
2015-10-23 13:00:00,218.51,218.51,218.13,218.15,8109.0,168.4746,168.4746,168.1817,168.1971,8109.0
2015-10-23 13:10:00,218.15,218.58,218.15,218.38,17121.0,168.1971,168.5286,168.1971,168.3744,17121.0
2015-10-23 13:20:00,218.33,218.85,218.31,218.71,12384.0,168.3359,168.7368,168.3204,168.6288,12384.0
2015-10-23 13:30:00,218.71,218.92,218.68,218.7,11429.0,168.6288,168.7908,168.6057,168.6211,11429.0
2015-10-23 13:40:00,218.68,218.81,218.52,218.78,10933.0,168.6057,168.7059,168.4823,168.6828,10933.0
2015-10-23 13:50:00,218.84,218.84,218.39,218.5,14178.0,168.7291,168.7291,168.3821,168.4669,14178.0
2015-10-23 14:00:00,218.45,218.69,218.43,218.62,7121.0,168.4284,168.6134,168.413,168.5594,7121.0
2015-10-23 14:10:00,218.61,218.62,218.34,218.55,10754.0,168.5517,168.5594,168.3436,168.5055,10754.0
2015-10-23 14:20:00,218.62,218.96,218.55,218.64,11777.0,168.5594,168.8216,168.5055,168.5749,11777.0
2015-10-23 14:30:00,218.64,218.99,218.64,218.98,8962.0,168.5749,168.8447,168.5749,168.837,8962.0
2015-10-23 14:40:00,218.97,219.3,218.88,219.3,17672.0,168.8293,169.0837,168.7599,169.0837,17672.0
2015-10-23 14:50:00,219.33,219.33,218.99,219.0,13247.0,169.1069,169.1069,168.8447,168.8524,13247.0
2015-10-23 15:00:00,219.09,219.11,218.78,218.93,36109.0,168.9218,168.9372,168.6828,168.7985,36109.0
2015-10-23 15:10:00,218.94,219.15,218.88,219.0,24021.0,168.8062,168.9681,168.7599,168.8524,24021.0
2015-10-23 15:20:00,219.02,219.17,218.78,219.01,22744.0,168.8679,168.9835,168.6828,168.8601,22744.0
2015-10-23 15:30:00,219.05,219.12,218.93,219.0,23992.0,168.891,168.945,168.7985,168.8524,23992.0
2015-10-23 15:40:00,218.94,219.23,218.94,219.11,42404.0,168.8062,169.0298,168.8062,168.9372,42404.0
2015-10-23 15:50:00,219.09,219.42,219.09,219.24,103871.0,168.9218,169.1763,168.9218,169.0375,103871.0
2015-10-26 09:30:00,219.32,220.25,219.01,219.81,49846.0,169.0992,169.8162,168.8601,169.477,49846.0
2015-10-26 09:40:00,219.76,220.12,219.46,219.54,13898.0,169.4384,169.716,169.2071,169.2688,13898.0
2015-10-26 09:50:00,219.25,219.54,219.0,219.0,16076.0,169.0452,169.2688,168.8524,168.8524,16076.0
2015-10-26 10:00:00,219.0,219.54,218.89,219.35,10390.0,168.8524,169.2688,168.7676,169.1223,10390.0
2015-10-26 10:10:00,219.51,219.66,219.33,219.5,21682.0,169.2457,169.3613,169.1069,169.2379,21682.0
2015-10-26 10:20:00,219.51,219.86,219.48,219.76,15083.0,169.2457,169.5155,169.2225,169.4384,15083.0
2015-10-26 10:30:00,219.6,219.89,219.44,219.67,28580.0,169.315,169.5386,169.1917,169.369,28580.0
2015-10-26 10:40:00,219.67,219.68,219.14,219.2,25433.0,169.369,169.3767,168.9604,169.0066,25433.0
2015-10-26 10:50:00,219.2,219.32,219.19,219.22,11388.0,169.0066,169.0992,168.9989,169.0221,11388.0
2015-10-26 11:00:00,219.23,219.42,219.19,219.35,35227.0,169.0298,169.1763,168.9989,169.1223,35227.0
2015-10-26 11:10:00,219.35,219.5,219.2,219.45,11317.0,169.1223,169.2379,169.0066,169.1994,11317.0
2015-10-26 11:20:00,219.4,219.74,219.33,219.54,22435.0,169.1608,169.423,169.1069,169.2688,22435.0
2015-10-26 11:30:00,219.58,219.68,219.36,219.47,19899.0,169.2996,169.3767,169.13,169.2148,19899.0
2015-10-26 11:40:00,219.45,219.49,219.27,219.3,9793.0,169.1994,169.2302,169.0606,169.0837,9793.0
2015-10-26 11:50:00,219.23,219.5,219.18,219.32,38274.0,169.0298,169.2379,168.9912,169.0992,38274.0
2015-10-26 12:00:00,219.33,219.5,219.2,219.25,20372.0,169.1069,169.2379,169.0066,169.0452,20372.0
2015-10-26 12:10:00,219.27,219.42,219.25,219.41,11236.0,169.0606,169.1763,169.0452,169.1686,11236.0
2015-10-26 12:20:00,219.43,219.51,219.36,219.36,11591.0,169.184,169.2457,169.13,169.13,11591.0
2015-10-26 12:30:00,219.4,219.5,219.21,219.28,20391.0,169.1608,169.2379,169.0143,169.0683,20391.0
2015-10-26 12:40:00,219.32,219.64,219.32,219.57,7850.0,169.0992,169.3459,169.0992,169.2919,7850.0
2015-10-26 12:50:00,219.55,219.68,219.39,219.61,57375.0,169.2765,169.3767,169.1531,169.3228,57375.0
2015-10-26 13:00:00,219.6,219.68,219.48,219.53,10706.0,169.315,169.3767,169.2225,169.2611,10706.0
2015-10-26 13:10:00,219.55,219.56,219.35,219.46,10926.0,169.2765,169.2842,169.1223,169.2071,10926.0
2015-10-26 13:20:00,219.45,219.98,219.28,219.89,21874.0,169.1994,169.608,169.0683,169.5386,21874.0
2015-10-26 13:30:00,219.83,220.31,219.81,220.25,11894.0,169.4924,169.8625,169.477,169.8162,11894.0
2015-10-26 13:40:00,220.31,220.39,220.23,220.28,13612.0,169.8625,169.9241,169.8008,169.8393,13612.0
2015-10-26 13:50:00,220.28,220.38,220.07,220.27,27978.0,169.8393,169.9164,169.6774,169.8316,27978.0
2015-10-26 14:00:00,220.29,220.7,220.0,220.45,54700.0,169.847,170.1632,169.6235,169.9704,54700.0
2015-10-26 14:10:00,220.42,220.43,220.06,220.06,13417.0,169.9473,169.955,169.6697,169.6697,13417.0
2015-10-26 14:20:00,220.02,220.4,220.02,220.23,15786.0,169.6389,169.9319,169.6389,169.8008,15786.0
2015-10-26 14:30:00,220.17,220.24,220.03,220.19,15440.0,169.7545,169.8085,169.6466,169.7699,15440.0
2015-10-26 14:40:00,220.19,220.58,220.1,220.42,19640.0,169.7699,170.0706,169.7006,169.9473,19640.0
2015-10-26 14:50:00,220.45,220.76,220.35,220.76,25421.0,169.9704,170.2094,169.8933,170.2094,25421.0
2015-10-26 15:00:00,220.75,220.81,220.6,220.78,27885.0,170.2017,170.248,170.0861,170.2248,27885.0
2015-10-26 15:10:00,220.83,220.98,220.6,220.98,28370.0,170.2634,170.379,170.0861,170.379,28370.0
2015-10-26 15:20:00,220.98,221.0,220.83,220.98,34784.0,170.379,170.3945,170.2634,170.379,34784.0
2015-10-26 15:30:00,220.91,221.13,220.7,220.81,41105.0,170.3251,170.4947,170.1632,170.248,41105.0
2015-10-26 15:40:00,220.86,221.09,220.82,221.02,57708.0,170.2865,170.4639,170.2557,170.4099,57708.0
2015-10-26 15:50:00,221.0,221.35,220.83,220.95,127049.0,170.3945,170.6643,170.2634,170.3559,127049.0
2015-10-27 09:30:00,219.97,221.38,219.81,221.01,47740.0,169.6003,170.6875,169.477,170.4022,47740.0
2015-10-27 09:40:00,221.01,221.43,220.93,221.12,27724.0,170.4022,170.726,170.3405,170.487,27724.0
2015-10-27 09:50:00,221.18,222.65,221.17,222.48,50595.0,170.5332,171.6666,170.5255,171.5356,50595.0
2015-10-27 10:00:00,222.54,223.14,222.44,222.85,31472.0,171.5818,172.0444,171.5047,171.8208,31472.0
2015-10-27 10:10:00,222.98,223.06,222.7,222.82,34865.0,171.9211,171.9828,171.7052,171.7977,34865.0
2015-10-27 10:20:00,222.8,223.33,222.65,223.03,35929.0,171.7823,172.1909,171.6666,171.9596,35929.0
2015-10-27 10:30:00,223.16,223.46,223.08,223.38,21891.0,172.0599,172.2912,171.9982,172.2295,21891.0
2015-10-27 10:40:00,223.33,223.66,223.18,223.51,18573.0,172.1909,172.4454,172.0753,172.3297,18573.0
2015-10-27 10:50:00,223.51,223.7,223.32,223.7,18380.0,172.3297,172.4762,172.1832,172.4762,18380.0
2015-10-27 11:00:00,223.71,224.11,223.41,224.07,31444.0,172.4839,172.7923,172.2526,172.7615,31444.0
2015-10-27 11:10:00,224.07,224.28,224.01,224.1,13374.0,172.7615,172.9234,172.7152,172.7846,13374.0
2015-10-27 11:20:00,224.1,224.34,224.01,224.07,24733.0,172.7846,172.9697,172.7152,172.7615,24733.0
2015-10-27 11:30:00,224.07,224.29,224.0,224.12,20646.0,172.7615,172.9311,172.7075,172.8,20646.0
2015-10-27 11:40:00,224.1,225.13,224.1,225.02,40777.0,172.7846,173.5788,172.7846,173.4939,40777.0
2015-10-27 11:50:00,225.1,225.15,223.84,223.85,20985.0,173.5556,173.5942,172.5842,172.5919,20985.0
2015-10-27 12:00:00,223.9,224.4,223.83,224.13,16896.0,172.6304,173.0159,172.5764,172.8077,16896.0
2015-10-27 12:10:00,224.08,224.22,223.74,223.78,27139.0,172.7692,172.8771,172.507,172.5379,27139.0
2015-10-27 12:20:00,223.76,224.21,223.71,224.05,13605.0,172.5225,172.8694,172.4839,172.7461,13605.0
2015-10-27 12:30:00,224.04,224.34,224.01,224.26,18496.0,172.7384,172.9697,172.7152,172.908,18496.0
2015-10-27 12:40:00,224.26,224.65,224.11,224.21,13324.0,172.908,173.2087,172.7923,172.8694,13324.0
2015-10-27 12:50:00,224.17,224.18,223.38,223.51,17878.0,172.8386,172.8463,172.2295,172.3297,17878.0
2015-10-27 13:00:00,223.38,223.45,222.96,223.0,26573.0,172.2295,172.2835,171.9057,171.9365,26573.0
2015-10-27 13:10:00,223.02,223.07,222.61,222.65,22152.0,171.9519,171.9905,171.6358,171.6666,22152.0
2015-10-27 13:20:00,222.64,222.69,222.29,222.56,22253.0,171.6589,171.6975,171.3891,171.5973,22253.0
2015-10-27 13:30:00,222.51,222.76,222.49,222.72,26447.0,171.5587,171.7515,171.5433,171.7206,26447.0
2015-10-27 13:40:00,222.79,222.83,222.34,222.37,28732.0,171.7746,171.8054,171.4276,171.4508,28732.0
2015-10-27 13:50:00,222.33,222.67,222.19,222.52,16418.0,171.4199,171.6821,171.312,171.5664,16418.0
2015-10-27 14:00:00,222.6,222.68,222.41,222.64,22989.0,171.6281,171.6898,171.4816,171.6589,22989.0
2015-10-27 14:10:00,222.64,222.82,222.4,222.4,15933.0,171.6589,171.7977,171.4739,171.4739,15933.0
2015-10-27 14:20:00,222.4,222.92,222.37,222.86,10921.0,171.4739,171.8748,171.4508,171.8286,10921.0
2015-10-27 14:30:00,222.86,223.41,222.83,223.37,24709.0,171.8286,172.2526,171.8054,172.2218,24709.0
2015-10-27 14:40:00,223.33,223.36,222.97,223.02,20706.0,172.1909,172.2141,171.9134,171.9519,20706.0
2015-10-27 14:50:00,223.06,223.41,222.93,223.08,23966.0,171.9828,172.2526,171.8825,171.9982,23966.0
2015-10-27 15:00:00,223.07,223.18,222.91,222.97,17756.0,171.9905,172.0753,171.8671,171.9134,17756.0
2015-10-27 15:10:00,223.02,223.31,223.02,223.27,22015.0,171.9519,172.1755,171.9519,172.1447,22015.0
2015-10-27 15:20:00,223.27,223.74,223.23,223.59,35104.0,172.1447,172.507,172.1138,172.3914,35104.0
2015-10-27 15:30:00,223.62,223.74,223.05,223.2,38466.0,172.4145,172.507,171.975,172.0907,38466.0
2015-10-27 15:40:00,223.19,223.37,222.83,222.94,49036.0,172.083,172.2218,171.8054,171.8902,49036.0
2015-10-27 15:50:00,222.92,223.08,222.82,223.04,79021.0,171.8748,171.9982,171.7977,171.9673,79021.0
2015-10-28 09:30:00,222.25,224.38,222.25,223.4,79306.0,171.3582,173.0005,171.3582,172.2449,79306.0
2015-10-28 09:40:00,223.25,224.02,223.02,224.02,61907.0,172.1293,172.7229,171.9519,172.7229,61907.0
2015-10-28 09:50:00,224.02,224.44,223.67,224.09,22649.0,172.7229,173.0468,172.4531,172.7769,22649.0
2015-10-28 10:00:00,224.15,224.24,223.56,223.75,66946.0,172.8232,172.8926,172.3683,172.5148,66946.0
2015-10-28 10:10:00,223.69,223.98,222.79,222.82,39634.0,172.4685,172.6921,171.7746,171.7977,39634.0
2015-10-28 10:20:00,222.82,222.85,222.32,222.44,59295.0,171.7977,171.8208,171.4122,171.5047,59295.0
2015-10-28 10:30:00,222.44,222.69,222.36,222.46,32251.0,171.5047,171.6975,171.443,171.5201,32251.0
2015-10-28 10:40:00,222.51,222.51,222.17,222.25,25316.0,171.5587,171.5587,171.2966,171.3582,25316.0
2015-10-28 10:50:00,222.25,222.25,221.82,221.9,25601.0,171.3582,171.3582,171.0267,171.0884,25601.0
2015-10-28 11:00:00,221.84,221.86,221.3,221.32,33616.0,171.0421,171.0575,170.6258,170.6412,33616.0
2015-10-28 11:10:00,221.3,221.8,221.3,221.68,35835.0,170.6258,171.0113,170.6258,170.9188,35835.0
2015-10-28 11:20:00,221.64,221.8,221.52,221.76,26915.0,170.8879,171.0113,170.7954,170.9804,26915.0
2015-10-28 11:30:00,221.76,221.83,221.34,221.37,32067.0,170.9804,171.0344,170.6566,170.6797,32067.0
2015-10-28 11:40:00,221.36,221.42,221.18,221.34,30315.0,170.672,170.7183,170.5332,170.6566,30315.0
2015-10-28 11:50:00,221.34,221.36,220.55,220.89,41153.0,170.6566,170.672,170.0475,170.3097,41153.0
2015-10-28 12:00:00,220.86,220.93,219.74,219.94,44041.0,170.2865,170.3405,169.423,169.5772,44041.0
2015-10-28 12:10:00,219.94,220.28,219.69,220.13,21991.0,169.5772,169.8393,169.3844,169.7237,21991.0
2015-10-28 12:20:00,220.13,220.31,219.84,219.9,23067.0,169.7237,169.8625,169.5001,169.5463,23067.0
2015-10-28 12:30:00,219.81,220.05,219.59,219.65,25340.0,169.477,169.662,169.3073,169.3536,25340.0
2015-10-28 12:40:00,219.65,219.73,219.36,219.65,15181.0,169.3536,169.4153,169.13,169.3536,15181.0
2015-10-28 12:50:00,219.65,219.95,219.62,219.63,15676.0,169.3536,169.5849,169.3305,169.3382,15676.0
2015-10-28 13:00:00,219.54,219.95,219.53,219.91,22167.0,169.2688,169.5849,169.2611,169.5541,22167.0
2015-10-28 13:10:00,219.89,220.22,219.85,220.01,17640.0,169.5386,169.7931,169.5078,169.6312,17640.0
2015-10-28 13:20:00,220.02,220.23,219.83,220.03,31581.0,169.6389,169.8008,169.4924,169.6466,31581.0
2015-10-28 13:30:00,219.94,220.04,219.79,219.91,31211.0,169.5772,169.6543,169.4615,169.5541,31211.0
2015-10-28 13:40:00,219.9,219.98,219.79,219.8,32547.0,169.5463,169.608,169.4615,169.4692,32547.0
2015-10-28 13:50:00,219.87,220.19,219.73,220.19,42172.0,169.5232,169.7699,169.4153,169.7699,42172.0
2015-10-28 14:00:00,220.2,220.21,219.01,219.33,34757.0,169.7777,169.7854,168.8601,169.1069,34757.0
2015-10-28 14:10:00,219.33,219.38,218.36,218.96,38468.0,169.1069,169.1454,168.359,168.8216,38468.0
2015-10-28 14:20:00,218.95,219.33,218.84,219.18,31795.0,168.8139,169.1069,168.7291,168.9912,31795.0
2015-10-28 14:30:00,219.24,219.32,218.7,219.11,23104.0,169.0375,169.0992,168.6211,168.9372,23104.0
2015-10-28 14:40:00,219.18,219.55,218.98,219.41,53248.0,168.9912,169.2765,168.837,169.1686,53248.0
2015-10-28 14:50:00,219.33,220.07,219.26,219.73,62269.0,169.1069,169.6774,169.0529,169.4153,62269.0
2015-10-28 15:00:00,219.78,220.59,219.77,220.2,58900.0,169.4538,170.0783,169.4461,169.7777,58900.0
2015-10-28 15:10:00,220.24,220.43,220.0,220.04,44607.0,169.8085,169.955,169.6235,169.6543,44607.0
2015-10-28 15:20:00,220.03,220.52,219.91,220.31,35980.0,169.6466,170.0244,169.5541,169.8625,35980.0
2015-10-28 15:30:00,220.37,220.77,220.26,220.59,44411.0,169.9087,170.2171,169.8239,170.0783,44411.0
2015-10-28 15:40:00,220.7,221.01,220.59,220.91,62615.0,170.1632,170.4022,170.0783,170.3251,62615.0
2015-10-28 15:50:00,220.89,221.32,220.68,221.0,116289.0,170.3097,170.6412,170.1477,170.3945,116289.0
2015-10-29 09:30:00,221.0,221.51,220.6,221.28,31745.0,170.3945,170.7877,170.0861,170.6104,31745.0
2015-10-29 09:40:00,221.07,222.09,221.01,221.78,22813.0,170.4484,171.2349,170.4022,170.9959,22813.0
2015-10-29 09:50:00,221.72,222.18,221.6,222.0,17338.0,170.9496,171.3043,170.8571,171.1655,17338.0
2015-10-29 10:00:00,221.96,222.69,221.54,221.58,41074.0,171.1346,171.6975,170.8108,170.8417,41074.0
2015-10-29 10:10:00,221.34,221.51,220.99,221.43,17971.0,170.6566,170.7877,170.3868,170.726,17971.0
2015-10-29 10:20:00,221.48,221.74,220.77,221.54,26926.0,170.7646,170.965,170.2171,170.8108,26926.0
2015-10-29 10:30:00,221.35,221.81,221.1,221.8,10285.0,170.6643,171.019,170.4716,171.0113,10285.0
2015-10-29 10:40:00,221.68,222.04,220.05,220.05,66468.0,170.9188,171.1963,169.662,169.662,66468.0
2015-10-29 10:50:00,220.06,220.2,219.36,219.39,20666.0,169.6697,169.7777,169.13,169.1531,20666.0
2015-10-29 11:00:00,219.37,219.46,218.55,218.79,44663.0,169.1377,169.2071,168.5055,168.6905,44663.0
2015-10-29 11:10:00,218.82,219.55,218.81,219.27,24014.0,168.7137,169.2765,168.7059,169.0606,24014.0
2015-10-29 11:20:00,219.24,219.65,219.21,219.58,20629.0,169.0375,169.3536,169.0143,169.2996,20629.0
2015-10-29 11:30:00,219.59,219.59,219.02,219.29,18121.0,169.3073,169.3073,168.8679,169.076,18121.0
2015-10-29 11:40:00,219.24,219.34,219.11,219.33,49576.0,169.0375,169.1146,168.9372,169.1069,49576.0
2015-10-29 11:50:00,219.33,219.49,218.94,219.22,40386.0,169.1069,169.2302,168.8062,169.0221,40386.0
2015-10-29 12:00:00,219.19,219.41,218.78,219.11,13099.0,168.9989,169.1686,168.6828,168.9372,13099.0
2015-10-29 12:10:00,219.14,219.14,218.75,218.95,21430.0,168.9604,168.9604,168.6597,168.8139,21430.0
2015-10-29 12:20:00,218.89,218.94,218.46,218.73,28974.0,168.7676,168.8062,168.4361,168.6443,28974.0
2015-10-29 12:30:00,218.74,219.13,218.68,218.92,25275.0,168.652,168.9527,168.6057,168.7908,25275.0
2015-10-29 12:40:00,218.9,219.1,218.78,218.96,22422.0,168.7753,168.9295,168.6828,168.8216,22422.0
2015-10-29 12:50:00,218.93,218.93,218.4,218.41,21052.0,168.7985,168.7985,168.3898,168.3975,21052.0
2015-10-29 13:00:00,218.46,218.69,218.4,218.43,31840.0,168.4361,168.6134,168.3898,168.413,31840.0
2015-10-29 13:10:00,218.46,218.63,218.4,218.43,25798.0,168.4361,168.5672,168.3898,168.413,25798.0
2015-10-29 13:20:00,218.5,218.58,218.16,218.2,22596.0,168.4669,168.5286,168.2048,168.2356,22596.0
2015-10-29 13:30:00,218.18,218.27,217.84,218.06,33495.0,168.2202,168.2896,167.9581,168.1277,33495.0
2015-10-29 13:40:00,218.06,218.38,217.99,218.04,25997.0,168.1277,168.3744,168.0737,168.1123,25997.0
2015-10-29 13:50:00,217.97,218.11,217.88,218.01,24440.0,168.0583,168.1662,167.9889,168.0891,24440.0
2015-10-29 14:00:00,217.95,218.38,217.95,218.22,25151.0,168.0429,168.3744,168.0429,168.251,25151.0
2015-10-29 14:10:00,218.21,218.21,217.77,217.9,26657.0,168.2433,168.2433,167.9041,168.0043,26657.0
2015-10-29 14:20:00,217.88,218.24,217.85,218.09,26472.0,167.9889,168.2665,167.9658,168.1508,26472.0
2015-10-29 14:30:00,218.04,218.08,217.86,217.86,21914.0,168.1123,168.1431,167.9735,167.9735,21914.0
2015-10-29 14:40:00,217.93,218.35,217.88,218.12,31198.0,168.0274,168.3513,167.9889,168.1739,31198.0
2015-10-29 14:50:00,218.13,218.32,218.01,218.13,37716.0,168.1817,168.3281,168.0891,168.1817,37716.0
2015-10-29 15:00:00,218.16,218.54,218.05,218.49,35201.0,168.2048,168.4978,168.12,168.4592,35201.0
2015-10-29 15:10:00,218.47,218.61,218.33,218.53,76068.0,168.4438,168.5517,168.3359,168.4901,76068.0
2015-10-29 15:20:00,218.55,218.71,218.4,218.59,52369.0,168.5055,168.6288,168.3898,168.5363,52369.0
2015-10-29 15:30:00,218.59,218.59,218.25,218.47,63011.0,168.5363,168.5363,168.2742,168.4438,63011.0
2015-10-29 15:40:00,218.46,218.82,218.33,218.44,114213.0,168.4361,168.7137,168.3359,168.4207,114213.0
2015-10-29 15:50:00,218.42,218.65,218.17,218.24,156103.0,168.4052,168.5826,168.2125,168.2665,156103.0
2015-10-30 09:30:00,219.0,219.37,218.36,218.9,46610.0,168.8524,169.1377,168.359,168.7753,46610.0
2015-10-30 09:40:00,218.98,219.36,218.78,219.0,37314.0,168.837,169.13,168.6828,168.8524,37314.0
2015-10-30 09:50:00,218.99,219.2,218.83,218.98,53362.0,168.8447,169.0066,168.7214,168.837,53362.0
2015-10-30 10:00:00,218.87,218.97,218.65,218.8,15552.0,168.7522,168.8293,168.5826,168.6982,15552.0
2015-10-30 10:10:00,218.8,219.1,218.8,219.06,59780.0,168.6982,168.9295,168.6982,168.8987,59780.0
2015-10-30 10:20:00,219.09,219.14,218.86,219.01,57283.0,168.9218,168.9604,168.7445,168.8601,57283.0
2015-10-30 10:30:00,219.0,219.12,218.87,218.88,45210.0,168.8524,168.945,168.7522,168.7599,45210.0
2015-10-30 10:40:00,218.88,219.09,218.86,218.96,23281.0,168.7599,168.9218,168.7445,168.8216,23281.0
2015-10-30 10:50:00,218.99,219.11,218.93,219.04,41740.0,168.8447,168.9372,168.7985,168.8833,41740.0
2015-10-30 11:00:00,219.05,219.14,218.87,218.88,23829.0,168.891,168.9604,168.7522,168.7599,23829.0
2015-10-30 11:10:00,218.94,218.95,218.46,218.6,22883.0,168.8062,168.8139,168.4361,168.544,22883.0
2015-10-30 11:20:00,218.64,218.64,218.32,218.55,22439.0,168.5749,168.5749,168.3281,168.5055,22439.0
2015-10-30 11:30:00,218.5,218.57,218.36,218.54,24493.0,168.4669,168.5209,168.359,168.4978,24493.0
2015-10-30 11:40:00,218.57,219.02,218.55,218.64,157057.0,168.5209,168.8679,168.5055,168.5749,157057.0
2015-10-30 11:50:00,218.64,218.81,218.59,218.72,27690.0,168.5749,168.7059,168.5363,168.6366,27690.0
2015-10-30 12:00:00,218.63,218.83,218.56,218.65,13437.0,168.5672,168.7214,168.5132,168.5826,13437.0
2015-10-30 12:10:00,218.64,218.64,218.43,218.64,17679.0,168.5749,168.5749,168.413,168.5749,17679.0
2015-10-30 12:20:00,218.64,218.78,218.47,218.6,28517.0,168.5749,168.6828,168.4438,168.544,28517.0
2015-10-30 12:30:00,218.59,218.83,218.56,218.8,13141.0,168.5363,168.7214,168.5132,168.6982,13141.0
2015-10-30 12:40:00,218.81,218.88,218.68,218.79,25795.0,168.7059,168.7599,168.6057,168.6905,25795.0
2015-10-30 12:50:00,218.8,219.08,218.75,219.06,41106.0,168.6982,168.9141,168.6597,168.8987,41106.0
2015-10-30 13:00:00,219.05,219.14,219.02,219.04,31073.0,168.891,168.9604,168.8679,168.8833,31073.0
2015-10-30 13:10:00,219.02,219.23,218.96,219.17,77473.0,168.8679,169.0298,168.8216,168.9835,77473.0
2015-10-30 13:20:00,219.17,219.7,219.17,219.59,25993.0,168.9835,169.3921,168.9835,169.3073,25993.0
2015-10-30 13:30:00,219.58,219.74,219.52,219.62,28893.0,169.2996,169.423,169.2534,169.3305,28893.0
2015-10-30 13:40:00,219.6,219.94,219.58,219.85,23755.0,169.315,169.5772,169.2996,169.5078,23755.0
2015-10-30 13:50:00,219.91,220.3,219.88,220.26,13617.0,169.5541,169.8548,169.5309,169.8239,13617.0
2015-10-30 14:00:00,220.29,220.38,220.21,220.3,18800.0,169.847,169.9164,169.7854,169.8548,18800.0
2015-10-30 14:10:00,220.29,220.41,220.12,220.22,11821.0,169.847,169.9396,169.716,169.7931,11821.0
2015-10-30 14:20:00,220.17,220.18,219.81,219.84,13392.0,169.7545,169.7622,169.477,169.5001,13392.0
2015-10-30 14:30:00,219.79,220.17,219.76,220.02,23277.0,169.4615,169.7545,169.4384,169.6389,23277.0
2015-10-30 14:40:00,219.99,220.09,219.77,219.85,23414.0,169.6157,169.6928,169.4461,169.5078,23414.0
2015-10-30 14:50:00,219.88,220.3,219.85,220.21,21426.0,169.5309,169.8548,169.5078,169.7854,21426.0
2015-10-30 15:00:00,220.18,220.36,220.05,220.27,26932.0,169.7622,169.901,169.662,169.8316,26932.0
2015-10-30 15:10:00,220.24,220.47,220.19,220.37,24469.0,169.8085,169.9858,169.7699,169.9087,24469.0
2015-10-30 15:20:00,220.39,220.55,220.16,220.19,26353.0,169.9241,170.0475,169.7468,169.7699,26353.0
2015-10-30 15:30:00,220.19,220.38,220.13,220.25,37033.0,169.7699,169.9164,169.7237,169.8162,37033.0
2015-10-30 15:40:00,220.26,220.69,220.17,220.6,67288.0,169.8239,170.1555,169.7545,170.0861,67288.0
2015-10-30 15:50:00,220.63,220.64,219.74,219.74,103751.0,170.1092,170.1169,169.423,169.423,103751.0
2015-11-02 09:30:00,219.89,220.94,219.83,220.94,34220.0,169.5386,170.3482,169.4924,170.3482,34220.0
2015-11-02 09:40:00,220.96,220.97,220.44,220.5,17453.0,170.3636,170.3713,169.9627,170.009,17453.0
2015-11-02 09:50:00,220.45,220.76,220.45,220.69,16975.0,169.9704,170.2094,169.9704,170.1555,16975.0
2015-11-02 10:00:00,220.57,220.85,220.34,220.5,11588.0,170.0629,170.2788,169.8856,170.009,11588.0
2015-11-02 10:10:00,220.34,220.35,219.91,219.91,6399.0,169.8856,169.8933,169.5541,169.5541,6399.0
2015-11-02 10:20:00,219.94,220.02,219.83,219.91,8744.0,169.5772,169.6389,169.4924,169.5541,8744.0
2015-11-02 10:30:00,219.83,219.92,219.41,219.41,12113.0,169.4924,169.5618,169.1686,169.1686,12113.0
2015-11-02 10:40:00,219.36,219.36,218.91,218.95,12202.0,169.13,169.13,168.783,168.8139,12202.0
2015-11-02 10:50:00,219.0,219.11,218.95,218.97,15028.0,168.8524,168.9372,168.8139,168.8293,15028.0
2015-11-02 11:00:00,218.95,219.62,218.95,219.51,11220.0,168.8139,169.3305,168.8139,169.2457,11220.0
2015-11-02 11:10:00,219.6,219.74,219.44,219.71,16158.0,169.315,169.423,169.1917,169.3999,16158.0
2015-11-02 11:20:00,219.66,219.98,219.62,219.96,2785.0,169.3613,169.608,169.3305,169.5926,2785.0
2015-11-02 11:30:00,220.0,220.19,219.93,219.95,11866.0,169.6235,169.7699,169.5695,169.5849,11866.0
2015-11-02 11:40:00,220.02,220.54,219.13,219.33,92244.0,169.6389,170.0398,168.9527,169.1069,92244.0
2015-11-02 11:50:00,219.27,219.59,219.04,219.15,99812.0,169.0606,169.3073,168.8833,168.9681,99812.0
2015-11-02 12:00:00,219.24,220.18,219.16,220.06,70963.0,169.0375,169.7622,168.9758,169.6697,70963.0
2015-11-02 12:10:00,220.05,220.15,220.03,220.14,10458.0,169.662,169.7391,169.6466,169.7314,10458.0
2015-11-02 12:20:00,220.15,220.18,220.0,220.1,10470.0,169.7391,169.7622,169.6235,169.7006,10470.0
2015-11-02 12:30:00,220.13,220.13,219.85,220.08,9970.0,169.7237,169.7237,169.5078,169.6851,9970.0
2015-11-02 12:40:00,220.01,220.09,219.9,219.91,9746.0,169.6312,169.6928,169.5463,169.5541,9746.0
2015-11-02 12:50:00,219.97,219.98,219.82,219.86,15090.0,169.6003,169.608,169.4847,169.5155,15090.0
2015-11-02 13:00:00,219.91,219.93,219.66,219.67,11261.0,169.5541,169.5695,169.3613,169.369,11261.0
2015-11-02 13:10:00,219.74,219.75,219.51,219.67,9423.0,169.423,169.4307,169.2457,169.369,9423.0
2015-11-02 13:20:00,219.73,219.99,219.72,219.86,7147.0,169.4153,169.6157,169.4076,169.5155,7147.0
2015-11-02 13:30:00,220.02,220.11,219.88,219.88,11827.0,169.6389,169.7083,169.5309,169.5309,11827.0
2015-11-02 13:40:00,219.89,219.98,219.88,219.92,6962.0,169.5386,169.608,169.5309,169.5618,6962.0
2015-11-02 13:50:00,219.91,220.01,219.69,219.72,9332.0,169.5541,169.6312,169.3844,169.4076,9332.0
2015-11-02 14:00:00,219.74,219.83,219.62,219.72,16076.0,169.423,169.4924,169.3305,169.4076,16076.0
2015-11-02 14:10:00,219.72,219.82,219.6,219.71,6022.0,169.4076,169.4847,169.315,169.3999,6022.0
2015-11-02 14:20:00,219.72,219.79,219.5,219.52,10992.0,169.4076,169.4615,169.2379,169.2534,10992.0
2015-11-02 14:30:00,219.46,219.65,219.46,219.63,6716.0,169.2071,169.3536,169.2071,169.3382,6716.0
2015-11-02 14:40:00,219.6,219.78,219.53,219.67,12319.0,169.315,169.4538,169.2611,169.369,12319.0
2015-11-02 14:50:00,219.72,219.93,219.64,219.89,27073.0,169.4076,169.5695,169.3459,169.5386,27073.0
2015-11-02 15:00:00,219.89,219.94,219.66,219.67,22414.0,169.5386,169.5772,169.3613,169.369,22414.0
2015-11-02 15:10:00,219.71,219.96,219.65,219.96,29144.0,169.3999,169.5926,169.3536,169.5926,29144.0
2015-11-02 15:20:00,219.89,220.21,219.88,220.19,27204.0,169.5386,169.7854,169.5309,169.7699,27204.0
2015-11-02 15:30:00,220.24,220.6,220.15,220.56,36207.0,169.8085,170.0861,169.7391,170.0552,36207.0
2015-11-02 15:40:00,220.6,221.0,220.58,220.75,39186.0,170.0861,170.3945,170.0706,170.2017,39186.0
2015-11-02 15:50:00,220.75,220.94,220.46,220.51,56668.0,170.2017,170.3482,169.9781,170.0167,56668.0
2015-11-03 09:30:00,220.0,220.46,219.12,219.76,31696.0,169.6235,169.9781,168.945,169.4384,31696.0
2015-11-03 09:40:00,219.76,219.77,218.96,219.02,31725.0,169.4384,169.4461,168.8216,168.8679,31725.0
2015-11-03 09:50:00,219.08,219.1,218.64,218.64,34731.0,168.9141,168.9295,168.5749,168.5749,34731.0
2015-11-03 10:00:00,218.7,218.94,218.64,218.82,14363.0,168.6211,168.8062,168.5749,168.7137,14363.0
2015-11-03 10:10:00,218.84,219.04,218.75,219.01,20535.0,168.7291,168.8833,168.6597,168.8601,20535.0
2015-11-03 10:20:00,218.99,219.03,218.57,218.71,23100.0,168.8447,168.8756,168.5209,168.6288,23100.0
2015-11-03 10:30:00,218.81,219.02,218.65,219.02,17474.0,168.7059,168.8679,168.5826,168.8679,17474.0
2015-11-03 10:40:00,219.01,219.11,218.93,218.93,16607.0,168.8601,168.9372,168.7985,168.7985,16607.0
2015-11-03 10:50:00,219.0,219.2,218.97,219.12,9895.0,168.8524,169.0066,168.8293,168.945,9895.0
2015-11-03 11:00:00,219.11,219.15,218.95,219.02,21171.0,168.9372,168.9681,168.8139,168.8679,21171.0
2015-11-03 11:10:00,219.0,219.15,218.81,218.88,31514.0,168.8524,168.9681,168.7059,168.7599,31514.0
2015-11-03 11:20:00,218.79,218.82,218.66,218.73,8707.0,168.6905,168.7137,168.5903,168.6443,8707.0
2015-11-03 11:30:00,218.73,219.2,218.73,219.17,21865.0,168.6443,169.0066,168.6443,168.9835,21865.0
2015-11-03 11:40:00,219.16,219.22,218.98,219.16,13487.0,168.9758,169.0221,168.837,168.9758,13487.0
2015-11-03 11:50:00,219.17,219.2,218.97,219.11,9726.0,168.9835,169.0066,168.8293,168.9372,9726.0
2015-11-03 12:00:00,219.06,219.13,218.95,219.05,8612.0,168.8987,168.9527,168.8139,168.891,8612.0
2015-11-03 12:10:00,219.02,219.08,218.73,218.8,15399.0,168.8679,168.9141,168.6443,168.6982,15399.0
2015-11-03 12:20:00,218.78,218.83,218.47,218.56,14995.0,168.6828,168.7214,168.4438,168.5132,14995.0
2015-11-03 12:30:00,218.56,218.58,218.51,218.52,7335.0,168.5132,168.5286,168.4746,168.4823,7335.0
2015-11-03 12:40:00,218.55,218.56,218.35,218.37,20411.0,168.5055,168.5132,168.3513,168.3667,20411.0
2015-11-03 12:50:00,218.37,218.56,218.34,218.4,14340.0,168.3667,168.5132,168.3436,168.3898,14340.0
2015-11-03 13:00:00,218.4,218.5,218.37,218.42,13028.0,168.3898,168.4669,168.3667,168.4052,13028.0
2015-11-03 13:10:00,218.45,218.57,218.38,218.56,12550.0,168.4284,168.5209,168.3744,168.5132,12550.0
2015-11-03 13:20:00,218.57,218.69,218.53,218.65,16309.0,168.5209,168.6134,168.4901,168.5826,16309.0
2015-11-03 13:30:00,218.65,218.74,218.58,218.68,20427.0,168.5826,168.652,168.5286,168.6057,20427.0
2015-11-03 13:40:00,218.69,218.9,218.66,218.85,12755.0,168.6134,168.7753,168.5903,168.7368,12755.0
2015-11-03 13:50:00,218.85,218.94,218.79,218.82,11950.0,168.7368,168.8062,168.6905,168.7137,11950.0
2015-11-03 14:00:00,218.77,219.06,218.77,219.03,18464.0,168.6751,168.8987,168.6751,168.8756,18464.0
2015-11-03 14:10:00,219.06,219.35,218.93,219.05,20852.0,168.8987,169.1223,168.7985,168.891,20852.0
2015-11-03 14:20:00,219.14,219.24,218.82,219.17,13369.0,168.9604,169.0375,168.7137,168.9835,13369.0
2015-11-03 14:30:00,219.28,219.33,219.16,219.16,11069.0,169.0683,169.1069,168.9758,168.9758,11069.0
2015-11-03 14:40:00,219.19,219.29,219.09,219.26,13401.0,168.9989,169.076,168.9218,169.0529,13401.0
2015-11-03 14:50:00,219.22,219.3,219.12,219.26,18868.0,169.0221,169.0837,168.945,169.0529,18868.0
2015-11-03 15:00:00,219.24,219.27,219.03,219.14,22351.0,169.0375,169.0606,168.8756,168.9604,22351.0
2015-11-03 15:10:00,219.18,219.3,219.13,219.26,19710.0,168.9912,169.0837,168.9527,169.0529,19710.0
2015-11-03 15:20:00,219.25,219.28,219.09,219.12,18470.0,169.0452,169.0683,168.9218,168.945,18470.0
2015-11-03 15:30:00,219.13,219.16,219.0,219.04,19326.0,168.9527,168.9758,168.8524,168.8833,19326.0
2015-11-03 15:40:00,219.01,219.13,218.98,219.04,41017.0,168.8601,168.9527,168.837,168.8833,41017.0
2015-11-03 15:50:00,219.06,219.07,218.79,218.9,61755.0,168.8987,168.9064,168.6905,168.7753,61755.0
2015-11-04 09:30:00,219.71,220.24,219.02,220.21,30821.0,169.3999,169.8085,168.8679,169.7854,30821.0
2015-11-04 09:40:00,220.21,220.36,219.86,220.05,23549.0,169.7854,169.901,169.5155,169.662,23549.0
2015-11-04 09:50:00,220.06,220.21,219.39,219.42,6448.0,169.6697,169.7854,169.1531,169.1763,6448.0
2015-11-04 10:00:00,219.54,219.78,219.16,219.78,12725.0,169.2688,169.4538,168.9758,169.4538,12725.0
2015-11-04 10:10:00,219.69,219.81,219.61,219.7,14185.0,169.3844,169.477,169.3228,169.3921,14185.0
2015-11-04 10:20:00,219.93,219.94,219.7,219.71,6163.0,169.5695,169.5772,169.3921,169.3999,6163.0
2015-11-04 10:30:00,219.73,219.91,219.61,219.64,7058.0,169.4153,169.5541,169.3228,169.3459,7058.0
2015-11-04 10:40:00,219.69,219.81,219.39,219.65,6530.0,169.3844,169.477,169.1531,169.3536,6530.0
2015-11-04 10:50:00,219.6,219.78,219.55,219.69,8051.0,169.315,169.4538,169.2765,169.3844,8051.0
2015-11-04 11:00:00,219.67,219.69,219.25,219.25,7798.0,169.369,169.3844,169.0452,169.0452,7798.0
2015-11-04 11:10:00,219.24,219.63,219.24,219.63,5764.0,169.0375,169.3382,169.0375,169.3382,5764.0
2015-11-04 11:20:00,219.6,219.78,219.46,219.48,10657.0,169.315,169.4538,169.2071,169.2225,10657.0
2015-11-04 11:30:00,219.45,219.85,219.07,219.25,42578.0,169.1994,169.5078,168.9064,169.0452,42578.0
2015-11-04 11:40:00,219.09,219.56,219.09,219.52,6472.0,168.9218,169.2842,168.9218,169.2534,6472.0
2015-11-04 11:50:00,219.53,219.6,219.33,219.44,7185.0,169.2611,169.315,169.1069,169.1917,7185.0
2015-11-04 12:00:00,219.44,219.62,219.23,219.62,11730.0,169.1917,169.3305,169.0298,169.3305,11730.0
2015-11-04 12:10:00,219.58,219.81,219.54,219.66,5117.0,169.2996,169.477,169.2688,169.3613,5117.0
2015-11-04 12:20:00,219.63,219.76,219.58,219.58,5895.0,169.3382,169.4384,169.2996,169.2996,5895.0
2015-11-04 12:30:00,219.61,219.66,219.02,219.13,13525.0,169.3228,169.3613,168.8679,168.9527,13525.0
2015-11-04 12:40:00,219.07,219.14,219.0,219.0,12075.0,168.9064,168.9604,168.8524,168.8524,12075.0
2015-11-04 12:50:00,219.05,219.14,219.01,219.09,12682.0,168.891,168.9604,168.8601,168.9218,12682.0
2015-11-04 13:00:00,219.1,219.13,218.67,218.67,8506.0,168.9295,168.9527,168.598,168.598,8506.0
2015-11-04 13:10:00,218.68,218.79,218.55,218.55,5881.0,168.6057,168.6905,168.5055,168.5055,5881.0
2015-11-04 13:20:00,218.59,218.9,218.51,218.88,10791.0,168.5363,168.7753,168.4746,168.7599,10791.0
2015-11-04 13:30:00,218.85,219.17,218.85,219.12,5202.0,168.7368,168.9835,168.7368,168.945,5202.0
2015-11-04 13:40:00,219.13,219.13,218.88,219.01,5100.0,168.9527,168.9527,168.7599,168.8601,5100.0
2015-11-04 13:50:00,218.99,219.24,218.98,219.16,7262.0,168.8447,169.0375,168.837,168.9758,7262.0
2015-11-04 14:00:00,219.12,219.32,219.04,219.26,9035.0,168.945,169.0992,168.8833,169.0529,9035.0
2015-11-04 14:10:00,219.26,219.54,219.26,219.43,7454.0,169.0529,169.2688,169.0529,169.184,7454.0
2015-11-04 14:20:00,219.45,219.45,219.14,219.19,7623.0,169.1994,169.1994,168.9604,168.9989,7623.0
2015-11-04 14:30:00,219.22,219.47,219.21,219.4,9597.0,169.0221,169.2148,169.0143,169.1608,9597.0
2015-11-04 14:40:00,219.4,219.49,219.31,219.49,13842.0,169.1608,169.2302,169.0914,169.2302,13842.0
2015-11-04 14:50:00,219.5,219.71,219.37,219.61,15566.0,169.2379,169.3999,169.1377,169.3228,15566.0
2015-11-04 15:00:00,219.6,219.68,219.1,219.1,12023.0,169.315,169.3767,168.9295,168.9295,12023.0
2015-11-04 15:10:00,219.1,219.25,219.04,219.2,13607.0,168.9295,169.0452,168.8833,169.0066,13607.0
2015-11-04 15:20:00,219.16,219.28,219.08,219.08,15795.0,168.9758,169.0683,168.9141,168.9141,15795.0
2015-11-04 15:30:00,219.06,219.1,218.63,218.81,32203.0,168.8987,168.9295,168.5672,168.7059,32203.0
2015-11-04 15:40:00,218.82,218.93,218.54,218.81,30984.0,168.7137,168.7985,168.4978,168.7059,30984.0
2015-11-04 15:50:00,218.82,218.94,218.53,218.86,117478.0,168.7137,168.8062,168.4901,168.7445,117478.0
2015-11-05 09:30:00,219.17,220.59,219.17,219.99,37946.0,168.9835,170.0783,168.9835,169.6157,37946.0
2015-11-05 09:40:00,219.91,219.91,219.12,219.24,15390.0,169.5541,169.5541,168.945,169.0375,15390.0
2015-11-05 09:50:00,219.24,219.76,219.19,219.6,13562.0,169.0375,169.4384,168.9989,169.315,13562.0
2015-11-05 10:00:00,219.56,220.13,219.55,219.55,10755.0,169.2842,169.7237,169.2765,169.2765,10755.0
2015-11-05 10:10:00,219.5,219.91,219.46,219.46,15862.0,169.2379,169.5541,169.2071,169.2071,15862.0
2015-11-05 10:20:00,219.4,219.55,218.5,218.5,9785.0,169.1608,169.2765,168.4669,168.4669,9785.0
2015-11-05 10:30:00,218.51,218.81,218.28,218.54,14047.0,168.4746,168.7059,168.2973,168.4978,14047.0
2015-11-05 10:40:00,218.5,218.71,218.23,218.23,15647.0,168.4669,168.6288,168.2588,168.2588,15647.0
2015-11-05 10:50:00,218.28,218.46,218.11,218.15,19714.0,168.2973,168.4361,168.1662,168.1971,19714.0
2015-11-05 11:00:00,218.18,218.37,218.01,218.1,20005.0,168.2202,168.3667,168.0891,168.1585,20005.0
2015-11-05 11:10:00,218.13,218.61,218.06,218.58,9400.0,168.1817,168.5517,168.1277,168.5286,9400.0
2015-11-05 11:20:00,218.51,218.76,218.51,218.68,11943.0,168.4746,168.6674,168.4746,168.6057,11943.0
2015-11-05 11:30:00,218.69,218.86,218.66,218.67,9020.0,168.6134,168.7445,168.5903,168.598,9020.0
2015-11-05 11:40:00,218.65,219.03,218.65,218.75,6720.0,168.5826,168.8756,168.5826,168.6597,6720.0
2015-11-05 11:50:00,218.79,219.02,218.76,218.98,5631.0,168.6905,168.8679,168.6674,168.837,5631.0
2015-11-05 12:00:00,219.13,219.57,219.13,219.3,7240.0,168.9527,169.2919,168.9527,169.0837,7240.0
2015-11-05 12:10:00,219.31,219.32,218.91,218.97,6913.0,169.0914,169.0992,168.783,168.8293,6913.0
2015-11-05 12:20:00,218.97,219.35,218.91,219.24,9536.0,168.8293,169.1223,168.783,169.0375,9536.0
2015-11-05 12:30:00,219.24,219.31,218.78,218.78,4876.0,169.0375,169.0914,168.6828,168.6828,4876.0
2015-11-05 12:40:00,218.88,218.95,218.67,218.71,10453.0,168.7599,168.8139,168.598,168.6288,10453.0
2015-11-05 12:50:00,218.73,218.77,218.4,218.54,6310.0,168.6443,168.6751,168.3898,168.4978,6310.0
2015-11-05 13:00:00,218.62,218.67,218.51,218.64,9471.0,168.5594,168.598,168.4746,168.5749,9471.0
2015-11-05 13:10:00,218.59,218.65,218.43,218.48,5700.0,168.5363,168.5826,168.413,168.4515,5700.0
2015-11-05 13:20:00,218.5,218.66,218.4,218.5,5182.0,168.4669,168.5903,168.3898,168.4669,5182.0
2015-11-05 13:30:00,218.37,218.91,218.37,218.87,3551.0,168.3667,168.783,168.3667,168.7522,3551.0
2015-11-05 13:40:00,218.87,218.92,218.76,218.9,5440.0,168.7522,168.7908,168.6674,168.7753,5440.0
2015-11-05 13:50:00,219.0,219.18,218.84,219.03,6029.0,168.8524,168.9912,168.7291,168.8756,6029.0
2015-11-05 14:00:00,219.12,219.24,219.02,219.14,17974.0,168.945,169.0375,168.8679,168.9604,17974.0
2015-11-05 14:10:00,219.15,219.15,218.69,218.73,9824.0,168.9681,168.9681,168.6134,168.6443,9824.0
2015-11-05 14:20:00,218.69,218.78,218.57,218.65,9720.0,168.6134,168.6828,168.5209,168.5826,9720.0
2015-11-05 14:30:00,218.68,218.88,218.6,218.88,10519.0,168.6057,168.7599,168.544,168.7599,10519.0
2015-11-05 14:40:00,218.83,218.95,218.72,218.89,16753.0,168.7214,168.8139,168.6366,168.7676,16753.0
2015-11-05 14:50:00,218.91,218.97,218.64,218.68,9953.0,168.783,168.8293,168.5749,168.6057,9953.0
2015-11-05 15:00:00,218.69,218.75,218.57,218.69,8210.0,168.6134,168.6597,168.5209,168.6134,8210.0
2015-11-05 15:10:00,218.67,218.69,218.39,218.62,11407.0,168.598,168.6134,168.3821,168.5594,11407.0
2015-11-05 15:20:00,218.64,218.87,218.62,218.77,25843.0,168.5749,168.7522,168.5594,168.6751,25843.0
2015-11-05 15:30:00,218.77,218.87,218.71,218.83,14070.0,168.6751,168.7522,168.6288,168.7214,14070.0
2015-11-05 15:40:00,218.84,218.95,218.73,218.81,31230.0,168.7291,168.8139,168.6443,168.7059,31230.0
2015-11-05 15:50:00,218.79,218.83,218.59,218.64,59928.0,168.6905,168.7214,168.5363,168.5749,59928.0
2015-11-06 09:30:00,218.0,218.49,217.4,217.6,29746.0,168.0814,168.4592,167.6188,167.773,29746.0
2015-11-06 09:40:00,217.64,217.96,217.14,217.16,24298.0,167.8039,168.0506,167.4183,167.4338,24298.0
2015-11-06 09:50:00,217.16,217.54,216.7,216.7,17525.0,167.4338,167.7268,167.0791,167.0791,17525.0
2015-11-06 10:00:00,216.82,217.02,216.06,216.2,23005.0,167.1716,167.3258,166.5856,166.6936,23005.0
2015-11-06 10:10:00,216.2,216.41,216.0,216.21,30963.0,166.6936,166.8555,166.5394,166.7013,30963.0
2015-11-06 10:20:00,216.23,216.42,216.01,216.18,13185.0,166.7167,166.8632,166.5471,166.6782,13185.0
2015-11-06 10:30:00,216.21,216.58,216.17,216.53,17885.0,166.7013,166.9866,166.6705,166.948,17885.0
2015-11-06 10:40:00,216.48,217.15,216.48,217.03,22669.0,166.9095,167.4261,166.9095,167.3335,22669.0
2015-11-06 10:50:00,216.97,217.05,216.07,216.08,18911.0,167.2873,167.349,166.5934,166.6011,18911.0
2015-11-06 11:00:00,216.08,216.41,215.9,216.22,17836.0,166.6011,166.8555,166.4623,166.709,17836.0
2015-11-06 11:10:00,216.2,216.41,215.95,215.95,15868.0,166.6936,166.8555,166.5008,166.5008,15868.0
2015-11-06 11:20:00,216.04,216.16,215.86,215.9,13917.0,166.5702,166.6628,166.4314,166.4623,13917.0
2015-11-06 11:30:00,215.91,216.33,215.9,216.15,10458.0,166.47,166.7938,166.4623,166.655,10458.0
2015-11-06 11:40:00,216.15,216.18,215.91,216.16,11345.0,166.655,166.6782,166.47,166.6628,11345.0
2015-11-06 11:50:00,216.12,216.3,216.02,216.02,11190.0,166.6319,166.7707,166.5548,166.5548,11190.0
2015-11-06 12:00:00,216.0,216.15,215.9,216.02,12014.0,166.5394,166.655,166.4623,166.5548,12014.0
2015-11-06 12:10:00,216.06,216.35,216.05,216.13,9657.0,166.5856,166.8092,166.5779,166.6396,9657.0
2015-11-06 12:20:00,216.13,216.17,215.66,215.72,21342.0,166.6396,166.6705,166.2772,166.3235,21342.0
2015-11-06 12:30:00,215.7,215.7,215.15,215.16,27574.0,166.3081,166.3081,165.884,165.8917,27574.0
2015-11-06 12:40:00,215.2,215.29,215.04,215.14,32437.0,165.9226,165.992,165.7992,165.8763,32437.0
2015-11-06 12:50:00,215.14,215.43,215.08,215.4,14887.0,165.8763,166.0999,165.8301,166.0768,14887.0
2015-11-06 13:00:00,215.36,215.84,215.36,215.61,10503.0,166.0459,166.416,166.0459,166.2387,10503.0
2015-11-06 13:10:00,215.56,216.07,215.5,216.07,33004.0,166.2001,166.5934,166.1539,166.5934,33004.0
2015-11-06 13:20:00,216.02,216.34,216.02,216.24,20543.0,166.5548,166.8015,166.5548,166.7244,20543.0
2015-11-06 13:30:00,216.25,216.36,216.19,216.28,17708.0,166.7321,166.817,166.6859,166.7553,17708.0
2015-11-06 13:40:00,216.32,216.5,216.25,216.47,11098.0,166.7861,166.9249,166.7321,166.9018,11098.0
2015-11-06 13:50:00,216.52,216.8,216.48,216.62,13971.0,166.9403,167.1562,166.9095,167.0174,13971.0
2015-11-06 14:00:00,216.61,216.85,216.51,216.77,22770.0,167.0097,167.1948,166.9326,167.1331,22770.0
2015-11-06 14:10:00,216.84,216.98,216.5,216.5,15214.0,167.187,167.295,166.9249,166.9249,15214.0
2015-11-06 14:20:00,216.58,216.66,216.32,216.39,44299.0,166.9866,167.0483,166.7861,166.8401,44299.0
2015-11-06 14:30:00,216.33,216.4,216.1,216.1,22096.0,166.7938,166.8478,166.6165,166.6165,22096.0
2015-11-06 14:40:00,216.15,216.3,216.1,216.24,12686.0,166.655,166.7707,166.6165,166.7244,12686.0
2015-11-06 14:50:00,216.25,216.4,216.04,216.21,32290.0,166.7321,166.8478,166.5702,166.7013,32290.0
2015-11-06 15:00:00,216.14,216.24,215.96,216.13,21610.0,166.6473,166.7244,166.5085,166.6396,21610.0
2015-11-06 15:10:00,216.2,216.28,216.06,216.19,19545.0,166.6936,166.7553,166.5856,166.6859,19545.0
2015-11-06 15:20:00,216.21,216.37,216.15,216.17,32737.0,166.7013,166.8247,166.655,166.6705,32737.0
2015-11-06 15:30:00,216.19,216.28,216.08,216.18,50965.0,166.6859,166.7553,166.6011,166.6782,50965.0
2015-11-06 15:40:00,216.18,216.4,216.08,216.31,74928.0,166.6782,166.8478,166.6011,166.7784,74928.0
2015-11-06 15:50:00,216.33,216.65,216.25,216.63,153747.0,166.7938,167.0405,166.7321,167.0251,153747.0
2015-11-09 09:30:00,215.77,216.37,215.36,215.63,66511.0,166.3621,166.8247,166.0459,166.2541,66511.0
2015-11-09 09:40:00,215.63,215.63,215.1,215.29,22303.0,166.2541,166.2541,165.8455,165.992,22303.0
2015-11-09 09:50:00,215.34,215.39,215.1,215.2,27000.0,166.0305,166.0691,165.8455,165.9226,27000.0
2015-11-09 10:00:00,215.18,215.65,215.12,215.65,19119.0,165.9072,166.2695,165.8609,166.2695,19119.0
2015-11-09 10:10:00,215.63,216.05,215.29,215.74,36688.0,166.2541,166.5779,165.992,166.3389,36688.0
2015-11-09 10:20:00,215.75,215.75,215.23,215.27,15081.0,166.3466,166.3466,165.9457,165.9765,15081.0
2015-11-09 10:30:00,215.27,215.51,215.23,215.42,16384.0,165.9765,166.1616,165.9457,166.0922,16384.0
2015-11-09 10:40:00,215.41,215.81,215.36,215.64,26325.0,166.0845,166.3929,166.0459,166.2618,26325.0
2015-11-09 10:50:00,215.66,215.66,215.43,215.54,23372.0,166.2772,166.2772,166.0999,166.1847,23372.0
2015-11-09 11:00:00,215.54,215.55,215.16,215.17,15951.0,166.1847,166.1924,165.8917,165.8994,15951.0
2015-11-09 11:10:00,215.15,215.19,214.71,214.77,27156.0,165.884,165.9149,165.5448,165.591,27156.0
2015-11-09 11:20:00,214.77,214.95,214.73,214.77,14007.0,165.591,165.7298,165.5602,165.591,14007.0
2015-11-09 11:30:00,214.84,214.99,214.75,214.92,11857.0,165.645,165.7607,165.5756,165.7067,11857.0
2015-11-09 11:40:00,214.89,215.02,214.72,214.73,22032.0,165.6836,165.7838,165.5525,165.5602,22032.0
2015-11-09 11:50:00,214.75,214.79,214.54,214.7,15596.0,165.5756,165.6065,165.4137,165.5371,15596.0
2015-11-09 12:00:00,214.68,214.81,214.51,214.81,14592.0,165.5216,165.6219,165.3906,165.6219,14592.0
2015-11-09 12:10:00,214.82,215.13,214.78,215.13,13547.0,165.6296,165.8686,165.5987,165.8686,13547.0
2015-11-09 12:20:00,215.07,215.07,214.81,214.89,11981.0,165.8223,165.8223,165.6219,165.6836,11981.0
2015-11-09 12:30:00,214.88,215.11,214.87,215.11,7190.0,165.6758,165.8532,165.6681,165.8532,7190.0
2015-11-09 12:40:00,215.11,215.27,215.04,215.11,15466.0,165.8532,165.9765,165.7992,165.8532,15466.0
2015-11-09 12:50:00,215.13,215.27,215.08,215.17,20535.0,165.8686,165.9765,165.8301,165.8994,20535.0
2015-11-09 13:00:00,215.15,215.27,214.9,214.91,16904.0,165.884,165.9765,165.6913,165.699,16904.0
2015-11-09 13:10:00,214.87,214.93,214.54,214.54,11224.0,165.6681,165.7144,165.4137,165.4137,11224.0
2015-11-09 13:20:00,214.55,214.94,214.55,214.89,15548.0,165.4214,165.7221,165.4214,165.6836,15548.0
2015-11-09 13:30:00,214.89,215.18,214.87,215.08,18720.0,165.6836,165.9072,165.6681,165.8301,18720.0
2015-11-09 13:40:00,215.1,215.28,214.97,215.22,11092.0,165.8455,165.9843,165.7452,165.938,11092.0
2015-11-09 13:50:00,215.13,215.21,215.0,215.08,12350.0,165.8686,165.9303,165.7684,165.8301,12350.0
2015-11-09 14:00:00,215.02,215.23,214.96,215.11,14642.0,165.7838,165.9457,165.7375,165.8532,14642.0
2015-11-09 14:10:00,215.06,215.15,214.78,214.93,17183.0,165.8146,165.884,165.5987,165.7144,17183.0
2015-11-09 14:20:00,214.87,214.96,214.81,214.89,17693.0,165.6681,165.7375,165.6219,165.6836,17693.0
2015-11-09 14:30:00,214.86,214.87,214.43,214.44,25058.0,165.6604,165.6681,165.3289,165.3366,25058.0
2015-11-09 14:40:00,214.46,214.62,214.33,214.55,20495.0,165.352,165.4754,165.2518,165.4214,20495.0
2015-11-09 14:50:00,214.55,214.7,214.35,214.41,23762.0,165.4214,165.5371,165.2672,165.3135,23762.0
2015-11-09 15:00:00,214.41,214.44,214.22,214.33,29726.0,165.3135,165.3366,165.167,165.2518,29726.0
2015-11-09 15:10:00,214.33,214.36,214.06,214.19,27563.0,165.2518,165.2749,165.0436,165.1438,27563.0
2015-11-09 15:20:00,214.18,214.52,214.11,214.52,34612.0,165.1361,165.3983,165.0822,165.3983,34612.0
2015-11-09 15:30:00,214.5,214.63,214.4,214.49,63763.0,165.3829,165.4831,165.3058,165.3752,63763.0
2015-11-09 15:40:00,214.46,214.99,214.45,214.98,83677.0,165.352,165.7607,165.3443,165.753,83677.0
2015-11-09 15:50:00,214.99,215.02,214.58,214.67,146138.0,165.7607,165.7838,165.4445,165.5139,146138.0
2015-11-10 09:30:00,214.37,215.23,214.03,214.75,18368.0,165.2826,165.9457,165.0205,165.5756,18368.0
2015-11-10 09:40:00,214.78,215.26,214.64,214.77,16096.0,165.5987,165.9688,165.4908,165.591,16096.0
2015-11-10 09:50:00,214.91,215.74,214.88,215.74,11359.0,165.699,166.3389,165.6758,166.3389,11359.0
2015-11-10 10:00:00,215.69,215.69,215.3,215.32,8032.0,166.3004,166.3004,165.9997,166.0151,8032.0
2015-11-10 10:10:00,215.36,215.49,214.85,214.85,36939.0,166.0459,166.1462,165.6527,165.6527,36939.0
2015-11-10 10:20:00,214.85,214.96,214.56,214.64,26681.0,165.6527,165.7375,165.4291,165.4908,26681.0
2015-11-10 10:30:00,214.64,214.71,214.2,214.44,22145.0,165.4908,165.5448,165.1516,165.3366,22145.0
2015-11-10 10:40:00,214.35,214.44,213.57,213.58,26070.0,165.2672,165.3366,164.6658,164.6735,26070.0
2015-11-10 10:50:00,213.6,213.95,213.59,213.88,36133.0,164.6889,164.9588,164.6812,164.9048,36133.0
2015-11-10 11:00:00,213.94,214.2,213.6,213.6,15082.0,164.9511,165.1516,164.6889,164.6889,15082.0
2015-11-10 11:10:00,213.6,213.68,213.01,213.19,24577.0,164.6889,164.7506,164.2341,164.3728,24577.0
2015-11-10 11:20:00,213.19,213.26,212.63,212.75,19226.0,164.3728,164.4268,163.9411,164.0336,19226.0
2015-11-10 11:30:00,212.75,213.07,212.73,212.77,55842.0,164.0336,164.2803,164.0182,164.049,55842.0
2015-11-10 11:40:00,212.82,213.31,212.69,213.25,39139.0,164.0876,164.4654,163.9873,164.4191,39139.0
2015-11-10 11:50:00,213.22,213.47,213.22,213.47,10240.0,164.396,164.5887,164.396,164.5887,10240.0
2015-11-10 12:00:00,213.38,213.49,213.32,213.41,11078.0,164.5193,164.6041,164.4731,164.5425,11078.0
2015-11-10 12:10:00,213.44,213.8,213.42,213.72,11796.0,164.5656,164.8432,164.5502,164.7815,11796.0
2015-11-10 12:20:00,213.75,213.81,213.61,213.62,12573.0,164.8046,164.8509,164.6967,164.7044,12573.0
2015-11-10 12:30:00,213.66,213.7,213.45,213.63,22634.0,164.7352,164.7661,164.5733,164.7121,22634.0
2015-11-10 12:40:00,213.59,213.91,213.52,213.91,21168.0,164.6812,164.928,164.6273,164.928,21168.0
2015-11-10 12:50:00,213.86,214.21,213.86,214.09,11294.0,164.8894,165.1593,164.8894,165.0667,11294.0
2015-11-10 13:00:00,214.09,214.16,213.86,213.88,9230.0,165.0667,165.1207,164.8894,164.9048,9230.0
2015-11-10 13:10:00,213.85,214.0,213.73,213.74,8597.0,164.8817,164.9974,164.7892,164.7969,8597.0
2015-11-10 13:20:00,213.67,213.97,213.66,213.97,5542.0,164.7429,164.9742,164.7352,164.9742,5542.0
2015-11-10 13:30:00,213.99,214.03,213.63,213.83,12486.0,164.9896,165.0205,164.7121,164.8663,12486.0
2015-11-10 13:40:00,213.69,214.0,213.65,213.85,20450.0,164.7583,164.9974,164.7275,164.8817,20450.0
2015-11-10 13:50:00,213.8,214.19,213.8,213.97,11627.0,164.8432,165.1438,164.8432,164.9742,11627.0
2015-11-10 14:00:00,214.01,214.12,213.98,213.99,22250.0,165.0051,165.0899,164.9819,164.9896,22250.0
2015-11-10 14:10:00,214.07,214.2,214.01,214.02,7456.0,165.0513,165.1516,165.0051,165.0128,7456.0
2015-11-10 14:20:00,214.01,214.07,213.92,214.04,7156.0,165.0051,165.0513,164.9357,165.0282,7156.0
2015-11-10 14:30:00,214.04,214.17,213.97,214.05,12583.0,165.0282,165.1284,164.9742,165.0359,12583.0
2015-11-10 14:40:00,214.14,214.29,214.06,214.26,8149.0,165.1053,165.221,165.0436,165.1978,8149.0
2015-11-10 14:50:00,214.31,214.35,214.19,214.22,13457.0,165.2364,165.2672,165.1438,165.167,13457.0
2015-11-10 15:00:00,214.19,214.42,214.16,214.37,11800.0,165.1438,165.3212,165.1207,165.2826,11800.0
2015-11-10 15:10:00,214.42,214.58,214.3,214.3,24544.0,165.3212,165.4445,165.2287,165.2287,24544.0
2015-11-10 15:20:00,214.31,214.41,214.19,214.35,22034.0,165.2364,165.3135,165.1438,165.2672,22034.0
2015-11-10 15:30:00,214.34,214.42,214.12,214.15,16311.0,165.2595,165.3212,165.0899,165.113,16311.0
2015-11-10 15:40:00,214.15,214.3,214.03,214.1,36241.0,165.113,165.2287,165.0205,165.0745,36241.0
2015-11-10 15:50:00,214.1,214.11,213.75,214.11,102387.0,165.0745,165.0822,164.8046,165.0822,102387.0
2015-11-11 09:30:00,214.37,214.81,214.26,214.66,26215.0,165.2826,165.6219,165.1978,165.5062,26215.0
2015-11-11 09:40:00,214.82,215.36,214.68,214.92,33695.0,165.6296,166.0459,165.5216,165.7067,33695.0
2015-11-11 09:50:00,214.92,215.46,214.92,215.22,19569.0,165.7067,166.123,165.7067,165.938,19569.0
2015-11-11 10:00:00,215.22,215.29,214.96,215.01,13234.0,165.938,165.992,165.7375,165.7761,13234.0
2015-11-11 10:10:00,215.08,215.24,214.9,214.96,17025.0,165.8301,165.9534,165.6913,165.7375,17025.0
2015-11-11 10:20:00,214.92,215.04,214.9,215.0,15795.0,165.7067,165.7992,165.6913,165.7684,15795.0
2015-11-11 10:30:00,215.0,215.11,214.72,214.76,27903.0,165.7684,165.8532,165.5525,165.5833,27903.0
2015-11-11 10:40:00,214.75,214.94,214.59,214.8,13343.0,165.5756,165.7221,165.4523,165.6142,13343.0
2015-11-11 10:50:00,214.79,215.42,214.77,215.21,51835.0,165.6065,166.0922,165.591,165.9303,51835.0
2015-11-11 11:00:00,215.21,215.24,214.86,214.86,15443.0,165.9303,165.9534,165.6604,165.6604,15443.0
2015-11-11 11:10:00,214.86,215.33,214.85,215.28,20553.0,165.6604,166.0228,165.6527,165.9843,20553.0
2015-11-11 11:20:00,215.28,215.46,215.23,215.46,16623.0,165.9843,166.123,165.9457,166.123,16623.0
2015-11-11 11:30:00,215.5,215.74,215.42,215.74,19148.0,166.1539,166.3389,166.0922,166.3389,19148.0
2015-11-11 11:40:00,215.71,215.97,215.69,215.89,19559.0,166.3158,166.5163,166.3004,166.4546,19559.0
2015-11-11 11:50:00,215.85,215.92,215.79,215.8,29644.0,166.4237,166.4777,166.3775,166.3852,29644.0
2015-11-11 12:00:00,215.84,216.03,215.81,215.98,14448.0,166.416,166.5625,166.3929,166.524,14448.0
2015-11-11 12:10:00,216.0,216.02,215.91,215.92,13400.0,166.5394,166.5548,166.47,166.4777,13400.0
2015-11-11 12:20:00,215.92,216.31,215.91,216.05,17114.0,166.4777,166.7784,166.47,166.5779,17114.0
2015-11-11 12:30:00,216.01,216.25,215.87,216.23,11823.0,166.5471,166.7321,166.4392,166.7167,11823.0
2015-11-11 12:40:00,216.2,216.49,216.2,216.45,17098.0,166.6936,166.9172,166.6936,166.8863,17098.0
2015-11-11 12:50:00,216.47,216.53,216.28,216.39,13224.0,166.9018,166.948,166.7553,166.8401,13224.0
2015-11-11 13:00:00,216.39,216.41,215.47,215.79,42615.0,166.8401,166.8555,166.1307,166.3775,42615.0
2015-11-11 13:10:00,215.66,215.74,215.43,215.46,29403.0,166.2772,166.3389,166.0999,166.123,29403.0
2015-11-11 13:20:00,215.41,215.57,215.28,215.35,19593.0,166.0845,166.2079,165.9843,166.0382,19593.0
2015-11-11 13:30:00,215.29,215.64,215.27,215.64,13617.0,165.992,166.2618,165.9765,166.2618,13617.0
2015-11-11 13:40:00,215.62,215.79,215.58,215.74,6522.0,166.2464,166.3775,166.2156,166.3389,6522.0
2015-11-11 13:50:00,215.76,215.95,215.76,215.79,12179.0,166.3543,166.5008,166.3543,166.3775,12179.0
2015-11-11 14:00:00,215.83,215.84,215.6,215.6,8707.0,166.4083,166.416,166.231,166.231,8707.0
2015-11-11 14:10:00,215.59,215.71,215.55,215.64,13775.0,166.2233,166.3158,166.1924,166.2618,13775.0
2015-11-11 14:20:00,215.6,215.69,215.51,215.66,10125.0,166.231,166.3004,166.1616,166.2772,10125.0
2015-11-11 14:30:00,215.64,215.75,215.56,215.56,9109.0,166.2618,166.3466,166.2001,166.2001,9109.0
2015-11-11 14:40:00,215.61,215.7,215.38,215.46,13903.0,166.2387,166.3081,166.0614,166.123,13903.0
2015-11-11 14:50:00,215.49,215.52,215.1,215.1,12714.0,166.1462,166.1693,165.8455,165.8455,12714.0
2015-11-11 15:00:00,215.11,215.27,215.06,215.06,12592.0,165.8532,165.9765,165.8146,165.8146,12592.0
2015-11-11 15:10:00,215.05,215.23,215.0,215.02,12640.0,165.8069,165.9457,165.7684,165.7838,12640.0
2015-11-11 15:20:00,215.08,215.32,215.04,215.3,32209.0,165.8301,166.0151,165.7992,165.9997,32209.0
2015-11-11 15:30:00,215.31,215.42,215.2,215.4,34213.0,166.0074,166.0922,165.9226,166.0768,34213.0
2015-11-11 15:40:00,215.43,215.51,214.99,214.99,43292.0,166.0999,166.1616,165.7607,165.7607,43292.0
2015-11-11 15:50:00,214.99,215.22,214.56,215.12,130387.0,165.7607,165.938,165.4291,165.8609,130387.0
2015-11-12 09:30:00,214.5,215.06,213.26,213.55,123423.0,165.3829,165.8146,164.4268,164.6504,123423.0
2015-11-12 09:40:00,213.52,213.64,213.03,213.1,30070.0,164.6273,164.7198,164.2495,164.3034,30070.0
2015-11-12 09:50:00,213.14,213.28,212.8,213.02,14654.0,164.3343,164.4422,164.0721,164.2418,14654.0
2015-11-12 10:00:00,213.02,213.02,212.66,212.91,20382.0,164.2418,164.2418,163.9642,164.1569,20382.0
2015-11-12 10:10:00,212.9,213.32,212.8,213.25,15348.0,164.1492,164.4731,164.0721,164.4191,15348.0
2015-11-12 10:20:00,213.29,213.57,212.98,213.27,12717.0,164.4499,164.6658,164.2109,164.4345,12717.0
2015-11-12 10:30:00,213.25,213.52,213.09,213.51,17719.0,164.4191,164.6273,164.2957,164.6196,17719.0
2015-11-12 10:40:00,213.5,214.1,213.45,213.96,10909.0,164.6118,165.0745,164.5733,164.9665,10909.0
2015-11-12 10:50:00,213.99,214.3,213.57,214.16,23621.0,164.9896,165.2287,164.6658,165.1207,23621.0
2015-11-12 11:00:00,214.24,214.63,214.18,214.61,27905.0,165.1824,165.4831,165.1361,165.4677,27905.0
2015-11-12 11:10:00,214.62,214.68,213.98,214.07,10606.0,165.4754,165.5216,164.9819,165.0513,10606.0
2015-11-12 11:20:00,214.02,214.17,213.82,213.82,10301.0,165.0128,165.1284,164.8586,164.8586,10301.0
2015-11-12 11:30:00,213.79,213.79,213.37,213.56,8531.0,164.8354,164.8354,164.5116,164.6581,8531.0
2015-11-12 11:40:00,213.52,213.57,212.98,213.17,20911.0,164.6273,164.6658,164.2109,164.3574,20911.0
2015-11-12 11:50:00,213.07,213.74,213.0,213.71,15856.0,164.2803,164.7969,164.2263,164.7738,15856.0
2015-11-12 12:00:00,213.67,213.88,213.6,213.69,19735.0,164.7429,164.9048,164.6889,164.7583,19735.0
2015-11-12 12:10:00,213.68,213.68,213.02,213.18,9525.0,164.7506,164.7506,164.2418,164.3651,9525.0
2015-11-12 12:20:00,213.15,213.25,212.97,213.21,17028.0,164.342,164.4191,164.2032,164.3883,17028.0
2015-11-12 12:30:00,213.21,213.24,213.13,213.16,13922.0,164.3883,164.4114,164.3266,164.3497,13922.0
2015-11-12 12:40:00,213.15,213.48,213.14,213.36,11312.0,164.342,164.5964,164.3343,164.5039,11312.0
2015-11-12 12:50:00,213.42,213.52,213.36,213.4,9999.0,164.5502,164.6273,164.5039,164.5347,9999.0
2015-11-12 13:00:00,213.39,213.58,213.08,213.08,6800.0,164.527,164.6735,164.288,164.288,6800.0
2015-11-12 13:10:00,213.08,213.45,213.05,213.41,7380.0,164.288,164.5733,164.2649,164.5425,7380.0
2015-11-12 13:20:00,213.41,213.45,213.15,213.2,14394.0,164.5425,164.5733,164.342,164.3805,14394.0
2015-11-12 13:30:00,213.21,213.54,213.18,213.46,7780.0,164.3883,164.6427,164.3651,164.581,7780.0
2015-11-12 13:40:00,213.49,213.5,213.23,213.4,8110.0,164.6041,164.6118,164.4037,164.5347,8110.0
2015-11-12 13:50:00,213.37,213.74,213.36,213.63,10937.0,164.5116,164.7969,164.5039,164.7121,10937.0
2015-11-12 14:00:00,213.63,213.74,213.29,213.44,14673.0,164.7121,164.7969,164.4499,164.5656,14673.0
2015-11-12 14:10:00,213.33,213.45,213.32,213.33,6360.0,164.4808,164.5733,164.4731,164.4808,6360.0
2015-11-12 14:20:00,213.34,213.71,213.29,213.56,14271.0,164.4885,164.7738,164.4499,164.6581,14271.0
2015-11-12 14:30:00,213.59,213.94,213.55,213.76,35507.0,164.6812,164.9511,164.6504,164.8123,35507.0
2015-11-12 14:40:00,213.78,213.87,213.51,213.64,22854.0,164.8277,164.8971,164.6196,164.7198,22854.0
2015-11-12 14:50:00,213.63,213.64,213.15,213.28,26437.0,164.7121,164.7198,164.342,164.4422,26437.0
2015-11-12 15:00:00,213.24,213.51,213.15,213.5,16670.0,164.4114,164.6196,164.342,164.6118,16670.0
2015-11-12 15:10:00,213.5,213.82,213.46,213.8,23140.0,164.6118,164.8586,164.581,164.8432,23140.0
2015-11-12 15:20:00,213.8,213.98,213.6,213.93,71949.0,164.8432,164.9819,164.6889,164.9434,71949.0
2015-11-12 15:30:00,213.95,214.0,213.75,213.86,39517.0,164.9588,164.9974,164.8046,164.8894,39517.0
2015-11-12 15:40:00,213.84,214.0,213.54,213.76,57181.0,164.874,164.9974,164.6427,164.8123,57181.0
2015-11-12 15:50:00,213.76,213.86,213.52,213.62,115460.0,164.8123,164.8894,164.6273,164.7044,115460.0
2015-11-13 09:30:00,213.5,214.27,213.17,213.91,30665.0,164.6118,165.2055,164.3574,164.928,30665.0
2015-11-13 09:40:00,213.7,213.73,212.73,212.98,17642.0,164.7661,164.7892,164.0182,164.2109,17642.0
2015-11-13 09:50:00,212.98,213.62,212.96,213.47,15317.0,164.2109,164.7044,164.1955,164.5887,15317.0
2015-11-13 10:00:00,213.52,213.77,212.88,213.0,19135.0,164.6273,164.82,164.1338,164.2263,19135.0
2015-11-13 10:10:00,212.98,213.11,212.31,212.39,25924.0,164.2109,164.3112,163.6943,163.756,25924.0
2015-11-13 10:20:00,212.39,212.62,211.78,211.91,37937.0,163.756,163.9334,163.2857,163.3859,37937.0
2015-11-13 10:30:00,211.9,212.42,211.85,212.36,24906.0,163.3782,163.7792,163.3397,163.7329,24906.0
2015-11-13 10:40:00,212.36,212.79,212.27,212.79,21541.0,163.7329,164.0644,163.6635,164.0644,21541.0
2015-11-13 10:50:00,212.74,212.88,212.5,212.88,20325.0,164.0259,164.1338,163.8408,164.1338,20325.0
2015-11-13 11:00:00,212.81,212.96,212.55,212.85,13974.0,164.0798,164.1955,163.8794,164.1107,13974.0
2015-11-13 11:10:00,212.85,212.94,212.47,212.64,11597.0,164.1107,164.1801,163.8177,163.9488,11597.0
2015-11-13 11:20:00,212.79,213.65,212.75,213.65,9015.0,164.0644,164.7275,164.0336,164.7275,9015.0
2015-11-13 11:30:00,213.58,213.88,213.51,213.71,18442.0,164.6735,164.9048,164.6196,164.7738,18442.0
2015-11-13 11:40:00,213.62,214.05,213.62,213.95,15507.0,164.7044,165.0359,164.7044,164.9588,15507.0
2015-11-13 11:50:00,213.93,214.44,213.83,214.44,19653.0,164.9434,165.3366,164.8663,165.3366,19653.0
2015-11-13 12:00:00,214.46,214.47,213.94,214.05,9948.0,165.352,165.3597,164.9511,165.0359,9948.0
2015-11-13 12:10:00,214.14,214.78,214.14,214.63,14398.0,165.1053,165.5987,165.1053,165.4831,14398.0
2015-11-13 12:20:00,214.59,214.82,214.27,214.29,8291.0,165.4523,165.6296,165.2055,165.221,8291.0
2015-11-13 12:30:00,214.38,214.51,214.04,214.04,8286.0,165.2903,165.3906,165.0282,165.0282,8286.0
2015-11-13 12:40:00,214.04,214.3,214.02,214.13,10554.0,165.0282,165.2287,165.0128,165.0976,10554.0
2015-11-13 12:50:00,214.03,214.29,214.03,214.28,8476.0,165.0205,165.221,165.0205,165.2132,8476.0
2015-11-13 13:00:00,214.28,214.3,213.73,213.73,8915.0,165.2132,165.2287,164.7892,164.7892,8915.0
2015-11-13 13:10:00,213.73,214.07,213.58,213.96,10817.0,164.7892,165.0513,164.6735,164.9665,10817.0
2015-11-13 13:20:00,213.91,214.01,213.71,213.98,10200.0,164.928,165.0051,164.7738,164.9819,10200.0
2015-11-13 13:30:00,214.02,214.15,213.52,213.55,12080.0,165.0128,165.113,164.6273,164.6504,12080.0
2015-11-13 13:40:00,213.65,213.79,213.43,213.48,8942.0,164.7275,164.8354,164.5579,164.5964,8942.0
2015-11-13 13:50:00,213.43,213.8,213.43,213.7,9649.0,164.5579,164.8432,164.5579,164.7661,9649.0
2015-11-13 14:00:00,213.66,213.74,213.43,213.43,9784.0,164.7352,164.7969,164.5579,164.5579,9784.0
2015-11-13 14:10:00,213.33,213.55,213.27,213.3,10633.0,164.4808,164.6504,164.4345,164.4576,10633.0
2015-11-13 14:20:00,213.29,213.45,213.26,213.36,11303.0,164.4499,164.5733,164.4268,164.5039,11303.0
2015-11-13 14:30:00,213.35,213.44,213.09,213.18,20184.0,164.4962,164.5656,164.2957,164.3651,20184.0
2015-11-13 14:40:00,213.13,213.22,212.92,212.98,11752.0,164.3266,164.396,164.1647,164.2109,11752.0
2015-11-13 14:50:00,212.94,213.11,212.71,212.92,20552.0,164.1801,164.3112,164.0027,164.1647,20552.0
2015-11-13 15:00:00,212.9,213.1,212.84,213.07,18082.0,164.1492,164.3034,164.103,164.2803,18082.0
2015-11-13 15:10:00,213.08,213.47,213.08,213.24,26260.0,164.288,164.5887,164.288,164.4114,26260.0
2015-11-13 15:20:00,213.24,213.29,212.96,213.18,24745.0,164.4114,164.4499,164.1955,164.3651,24745.0
2015-11-13 15:30:00,213.16,213.55,213.16,213.47,28599.0,164.3497,164.6504,164.3497,164.5887,28599.0
2015-11-13 15:40:00,213.47,213.62,213.19,213.41,53364.0,164.5887,164.7044,164.3728,164.5425,53364.0
2015-11-13 15:50:00,213.38,213.42,213.03,213.26,49196.0,164.5193,164.5502,164.2495,164.4268,49196.0
2015-11-16 09:30:00,214.31,217.78,214.08,217.72,79759.0,165.2364,167.9118,165.059,167.8655,79759.0
2015-11-16 09:40:00,217.81,217.86,216.91,217.29,45859.0,167.9349,167.9735,167.241,167.534,45859.0
2015-11-16 09:50:00,217.31,218.23,216.89,217.77,37690.0,167.5494,168.2588,167.2256,167.9041,37690.0
2015-11-16 10:00:00,217.87,218.17,217.65,217.97,44529.0,167.9812,168.2125,167.8116,168.0583,44529.0
2015-11-16 10:10:00,218.05,218.68,217.86,218.64,29700.0,168.12,168.6057,167.9735,168.5749,29700.0
2015-11-16 10:20:00,218.58,218.8,218.17,218.52,18464.0,168.5286,168.6982,168.2125,168.4823,18464.0
2015-11-16 10:30:00,218.55,218.77,218.45,218.63,27745.0,168.5055,168.6751,168.4284,168.5672,27745.0
2015-11-16 10:40:00,218.6,218.71,218.22,218.34,22452.0,168.544,168.6288,168.251,168.3436,22452.0
2015-11-16 10:50:00,218.31,218.5,218.21,218.32,19025.0,168.3204,168.4669,168.2433,168.3281,19025.0
2015-11-16 11:00:00,218.32,218.51,218.16,218.37,24291.0,168.3281,168.4746,168.2048,168.3667,24291.0
2015-11-16 11:10:00,218.32,218.68,218.32,218.43,13300.0,168.3281,168.6057,168.3281,168.413,13300.0
2015-11-16 11:20:00,218.42,218.54,218.06,218.15,15399.0,168.4052,168.4978,168.1277,168.1971,15399.0
2015-11-16 11:30:00,218.23,218.72,218.18,218.69,14989.0,168.2588,168.6366,168.2202,168.6134,14989.0
2015-11-16 11:40:00,218.68,218.71,218.25,218.34,14175.0,168.6057,168.6288,168.2742,168.3436,14175.0
2015-11-16 11:50:00,218.37,218.5,218.03,218.5,22166.0,168.3667,168.4669,168.1045,168.4669,22166.0
2015-11-16 12:00:00,218.54,219.22,218.51,219.09,31452.0,168.4978,169.0221,168.4746,168.9218,31452.0
2015-11-16 12:10:00,219.16,219.19,218.65,218.8,18203.0,168.9758,168.9989,168.5826,168.6982,18203.0
2015-11-16 12:20:00,218.75,219.03,218.75,218.95,11299.0,168.6597,168.8756,168.6597,168.8139,11299.0
2015-11-16 12:30:00,219.02,219.21,218.9,219.05,14163.0,168.8679,169.0143,168.7753,168.891,14163.0
2015-11-16 12:40:00,219.0,219.25,218.96,219.1,17686.0,168.8524,169.0452,168.8216,168.9295,17686.0
2015-11-16 12:50:00,219.09,219.12,218.69,218.91,6504.0,168.9218,168.945,168.6134,168.783,6504.0
2015-11-16 13:00:00,218.92,219.15,218.84,218.94,11926.0,168.7908,168.9681,168.7291,168.8062,11926.0
2015-11-16 13:10:00,219.01,219.58,218.98,219.57,12788.0,168.8601,169.2996,168.837,169.2919,12788.0
2015-11-16 13:20:00,219.51,219.76,219.4,219.59,12478.0,169.2457,169.4384,169.1608,169.3073,12478.0
2015-11-16 13:30:00,219.53,219.66,219.29,219.43,13610.0,169.2611,169.3613,169.076,169.184,13610.0
2015-11-16 13:40:00,219.4,219.53,219.17,219.21,6627.0,169.1608,169.2611,168.9835,169.0143,6627.0
2015-11-16 13:50:00,219.26,219.45,219.18,219.38,9748.0,169.0529,169.1994,168.9912,169.1454,9748.0
2015-11-16 14:00:00,219.41,219.5,219.1,219.33,13179.0,169.1686,169.2379,168.9295,169.1069,13179.0
2015-11-16 14:10:00,219.28,219.34,219.1,219.1,11237.0,169.0683,169.1146,168.9295,168.9295,11237.0
2015-11-16 14:20:00,219.11,219.25,219.02,219.13,11690.0,168.9372,169.0452,168.8679,168.9527,11690.0
2015-11-16 14:30:00,219.1,219.46,219.08,219.35,18948.0,168.9295,169.2071,168.9141,169.1223,18948.0
2015-11-16 14:40:00,219.37,219.68,219.26,219.31,15674.0,169.1377,169.3767,169.0529,169.0914,15674.0
2015-11-16 14:50:00,219.32,219.33,219.07,219.29,13892.0,169.0992,169.1069,168.9064,169.076,13892.0
2015-11-16 15:00:00,219.28,219.6,219.28,219.47,17311.0,169.0683,169.315,169.0683,169.2148,17311.0
2015-11-16 15:10:00,219.52,219.91,219.5,219.75,32759.0,169.2534,169.5541,169.2379,169.4307,32759.0
2015-11-16 15:20:00,219.75,220.09,219.55,219.74,37302.0,169.4307,169.6928,169.2765,169.423,37302.0
2015-11-16 15:30:00,219.68,220.25,219.64,219.94,59243.0,169.3767,169.8162,169.3459,169.5772,59243.0
2015-11-16 15:40:00,219.89,220.38,219.89,220.38,57898.0,169.5386,169.9164,169.5386,169.9164,57898.0
2015-11-16 15:50:00,220.32,220.84,220.13,220.67,131300.0,169.8702,170.2711,169.7237,170.14,131300.0
2015-11-17 09:30:00,222.07,222.07,220.81,221.8,65453.0,171.2195,171.2195,170.248,171.0113,65453.0
2015-11-17 09:40:00,221.73,222.18,221.45,221.95,51357.0,170.9573,171.3043,170.7414,171.1269,51357.0
2015-11-17 09:50:00,221.94,222.32,221.89,222.26,39919.0,171.1192,171.4122,171.0807,171.3659,39919.0
2015-11-17 10:00:00,222.31,222.47,222.06,222.29,39979.0,171.4045,171.5279,171.2117,171.3891,39979.0
2015-11-17 10:10:00,222.17,222.38,221.88,222.01,30560.0,171.2966,171.4585,171.073,171.1732,30560.0
2015-11-17 10:20:00,221.98,222.23,221.88,222.09,30594.0,171.1501,171.3428,171.073,171.2349,30594.0
2015-11-17 10:30:00,222.08,222.63,221.95,222.58,32874.0,171.2272,171.6512,171.1269,171.6127,32874.0
2015-11-17 10:40:00,222.59,223.56,222.58,223.53,38147.0,171.6204,172.3683,171.6127,172.3451,38147.0
2015-11-17 10:50:00,223.62,224.08,223.17,223.98,27251.0,172.4145,172.7692,172.0676,172.6921,27251.0
2015-11-17 11:00:00,224.06,224.09,223.71,223.88,55138.0,172.7538,172.7769,172.4839,172.615,55138.0
2015-11-17 11:10:00,223.88,224.11,223.7,223.91,39772.0,172.615,172.7923,172.4762,172.6381,39772.0
2015-11-17 11:20:00,224.0,224.33,223.91,224.29,22286.0,172.7075,172.9619,172.6381,172.9311,22286.0
2015-11-17 11:30:00,224.32,224.66,224.24,224.52,29348.0,172.9542,173.2164,172.8926,173.1084,29348.0
2015-11-17 11:40:00,224.5,224.85,224.46,224.71,40867.0,173.093,173.3629,173.0622,173.2549,40867.0
2015-11-17 11:50:00,224.7,224.88,224.45,224.79,41465.0,173.2472,173.386,173.0545,173.3166,41465.0
2015-11-17 12:00:00,224.81,224.94,224.61,224.67,23615.0,173.332,173.4323,173.1778,173.2241,23615.0
2015-11-17 12:10:00,224.7,224.91,224.55,224.86,15182.0,173.2472,173.4091,173.1316,173.3706,15182.0
2015-11-17 12:20:00,224.9,224.95,224.63,224.9,22943.0,173.4014,173.44,173.1933,173.4014,22943.0
2015-11-17 12:30:00,224.94,225.25,224.8,224.81,38237.0,173.4323,173.6713,173.3243,173.332,38237.0
2015-11-17 12:40:00,224.8,224.8,224.1,224.25,24355.0,173.3243,173.3243,172.7846,172.9003,24355.0
2015-11-17 12:50:00,224.28,224.85,224.24,224.35,49514.0,172.9234,173.3629,172.8926,172.9774,49514.0
2015-11-17 13:00:00,224.45,224.72,224.23,224.57,18146.0,173.0545,173.2626,172.8848,173.147,18146.0
2015-11-17 13:10:00,224.58,224.59,223.92,223.98,15147.0,173.1547,173.1624,172.6458,172.6921,15147.0
2015-11-17 13:20:00,223.84,223.9,222.56,222.75,56963.0,172.5842,172.6304,171.5973,171.7437,56963.0
2015-11-17 13:30:00,222.75,223.51,222.73,223.42,28768.0,171.7437,172.3297,171.7283,172.2603,28768.0
2015-11-17 13:40:00,223.46,223.81,223.15,223.69,34617.0,172.2912,172.561,172.0521,172.4685,34617.0
2015-11-17 13:50:00,223.69,224.39,223.64,224.13,34438.0,172.4685,173.0082,172.4299,172.8077,34438.0
2015-11-17 14:00:00,224.08,224.57,223.9,224.1,42468.0,172.7692,173.147,172.6304,172.7846,42468.0
2015-11-17 14:10:00,224.15,224.3,223.87,224.19,46007.0,172.8232,172.9388,172.6073,172.854,46007.0
2015-11-17 14:20:00,224.13,224.24,223.12,223.34,32307.0,172.8077,172.8926,172.029,172.1986,32307.0
2015-11-17 14:30:00,223.29,223.53,223.09,223.29,26170.0,172.1601,172.3451,172.0059,172.1601,26170.0
2015-11-17 14:40:00,223.33,223.54,222.89,223.05,40886.0,172.1909,172.3528,171.8517,171.975,40886.0
2015-11-17 14:50:00,223.02,223.45,222.56,223.45,35787.0,171.9519,172.2835,171.5973,172.2835,35787.0
2015-11-17 15:00:00,223.39,223.39,222.5,222.5,20061.0,172.2372,172.2372,171.551,171.551,20061.0
2015-11-17 15:10:00,222.48,222.59,222.23,222.42,33048.0,171.5356,171.6204,171.3428,171.4893,33048.0
2015-11-17 15:20:00,222.43,222.76,222.14,222.38,50271.0,171.497,171.7515,171.2734,171.4585,50271.0
2015-11-17 15:30:00,222.38,222.67,222.0,222.07,59393.0,171.4585,171.6821,171.1655,171.2195,59393.0
2015-11-17 15:40:00,222.01,222.76,222.01,222.31,83514.0,171.1732,171.7515,171.1732,171.4045,83514.0
2015-11-17 15:50:00,222.37,222.74,221.99,222.36,166799.0,171.4508,171.736,171.1578,171.443,166799.0
2015-11-18 09:30:00,222.54,223.28,222.54,222.85,35422.0,171.5818,172.1524,171.5818,171.8208,35422.0
2015-11-18 09:40:00,222.79,222.86,222.1,222.74,16149.0,171.7746,171.8286,171.2426,171.736,16149.0
2015-11-18 09:50:00,222.69,223.0,221.88,221.88,20272.0,171.6975,171.9365,171.073,171.073,20272.0
2015-11-18 10:00:00,221.96,222.32,221.87,222.05,23372.0,171.1346,171.4122,171.0652,171.204,23372.0
2015-11-18 10:10:00,222.04,222.04,221.3,221.31,22531.0,171.1963,171.1963,170.6258,170.6335,22531.0
2015-11-18 10:20:00,221.33,221.66,221.24,221.46,11581.0,170.6489,170.9033,170.5795,170.7491,11581.0
2015-11-18 10:30:00,221.46,221.88,221.43,221.6,46502.0,170.7491,171.073,170.726,170.8571,46502.0
2015-11-18 10:40:00,221.54,221.7,221.24,221.35,17501.0,170.8108,170.9342,170.5795,170.6643,17501.0
2015-11-18 10:50:00,221.3,221.43,221.11,221.32,8003.0,170.6258,170.726,170.4793,170.6412,8003.0
2015-11-18 11:00:00,221.33,221.37,221.14,221.27,10459.0,170.6489,170.6797,170.5024,170.6026,10459.0
2015-11-18 11:10:00,221.21,221.62,221.15,221.38,10791.0,170.5564,170.8725,170.5101,170.6875,10791.0
2015-11-18 11:20:00,221.42,221.59,221.33,221.34,15381.0,170.7183,170.8494,170.6489,170.6566,15381.0
2015-11-18 11:30:00,221.4,221.46,221.07,221.13,31778.0,170.7029,170.7491,170.4484,170.4947,31778.0
2015-11-18 11:40:00,221.15,221.15,220.95,221.04,21382.0,170.5101,170.5101,170.3559,170.4253,21382.0
2015-11-18 11:50:00,221.09,221.15,220.73,220.98,27396.0,170.4639,170.5101,170.1863,170.379,27396.0
2015-11-18 12:00:00,220.97,221.44,220.83,221.44,43997.0,170.3713,170.7337,170.2634,170.7337,43997.0
2015-11-18 12:10:00,221.43,221.59,221.26,221.35,12805.0,170.726,170.8494,170.5949,170.6643,12805.0
2015-11-18 12:20:00,221.4,221.52,221.3,221.43,7448.0,170.7029,170.7954,170.6258,170.726,7448.0
2015-11-18 12:30:00,221.45,221.6,221.34,221.38,10117.0,170.7414,170.8571,170.6566,170.6875,10117.0
2015-11-18 12:40:00,221.46,221.58,221.32,221.58,10329.0,170.7491,170.8417,170.6412,170.8417,10329.0
2015-11-18 12:50:00,221.55,221.56,221.35,221.39,13242.0,170.8185,170.8262,170.6643,170.6952,13242.0
2015-11-18 13:00:00,221.42,221.43,221.16,221.36,13040.0,170.7183,170.726,170.5178,170.672,13040.0
2015-11-18 13:10:00,221.32,221.41,221.17,221.4,7994.0,170.6412,170.7106,170.5255,170.7029,7994.0
2015-11-18 13:20:00,221.4,221.6,221.39,221.53,7958.0,170.7029,170.8571,170.6952,170.8031,7958.0
2015-11-18 13:30:00,221.56,221.56,221.25,221.38,8742.0,170.8262,170.8262,170.5872,170.6875,8742.0
2015-11-18 13:40:00,221.37,221.48,221.19,221.23,8904.0,170.6797,170.7646,170.541,170.5718,8904.0
2015-11-18 13:50:00,221.19,221.33,221.14,221.15,5908.0,170.541,170.6489,170.5024,170.5101,5908.0
2015-11-18 14:00:00,221.15,221.6,220.72,221.53,31139.0,170.5101,170.8571,170.1786,170.8031,31139.0
2015-11-18 14:10:00,221.57,222.25,221.53,221.81,27165.0,170.8339,171.3582,170.8031,171.019,27165.0
2015-11-18 14:20:00,221.86,221.87,221.54,221.63,28728.0,171.0575,171.0652,170.8108,170.8802,28728.0
2015-11-18 14:30:00,221.64,221.73,221.54,221.67,16279.0,170.8879,170.9573,170.8108,170.911,16279.0
2015-11-18 14:40:00,221.68,222.09,221.65,222.01,30785.0,170.9188,171.2349,170.8956,171.1732,30785.0
2015-11-18 14:50:00,222.05,222.66,221.97,222.55,21107.0,171.204,171.6744,171.1424,171.5895,21107.0
2015-11-18 15:00:00,222.47,222.59,222.22,222.39,19368.0,171.5279,171.6204,171.3351,171.4662,19368.0
2015-11-18 15:10:00,222.35,222.6,222.22,222.39,22496.0,171.4353,171.6281,171.3351,171.4662,22496.0
2015-11-18 15:20:00,222.4,222.47,222.31,222.46,23797.0,171.4739,171.5279,171.4045,171.5201,23797.0
2015-11-18 15:30:00,222.46,222.77,222.4,222.61,38224.0,171.5201,171.7592,171.4739,171.6358,38224.0
2015-11-18 15:40:00,222.63,223.18,222.63,223.18,27817.0,171.6512,172.0753,171.6512,172.0753,27817.0
2015-11-18 15:50:00,223.15,223.37,223.09,223.2,88315.0,172.0521,172.2218,172.0059,172.0907,88315.0
2015-11-19 09:30:00,224.48,224.93,224.2,224.23,71358.0,173.0776,173.4246,172.8617,172.8848,71358.0
2015-11-19 09:40:00,224.28,225.47,224.27,225.47,49573.0,172.9234,173.8409,172.9157,173.8409,49573.0
2015-11-19 09:50:00,225.46,225.46,224.02,224.11,34448.0,173.8332,173.8332,172.7229,172.7923,34448.0
2015-11-19 10:00:00,224.14,225.17,224.13,225.0,34426.0,172.8155,173.6096,172.8077,173.4785,34426.0
2015-11-19 10:10:00,224.79,224.98,224.36,224.48,31526.0,173.3166,173.4631,172.9851,173.0776,31526.0
2015-11-19 10:20:00,224.48,224.73,224.16,224.73,30784.0,173.0776,173.2704,172.8309,173.2704,30784.0
2015-11-19 10:30:00,224.73,224.87,224.1,224.33,30198.0,173.2704,173.3783,172.7846,172.9619,30198.0
2015-11-19 10:40:00,224.33,224.53,224.0,224.12,33842.0,172.9619,173.1162,172.7075,172.8,33842.0
2015-11-19 10:50:00,224.07,224.15,223.88,224.03,26056.0,172.7615,172.8232,172.615,172.7306,26056.0
2015-11-19 11:00:00,223.99,224.32,223.86,224.1,19710.0,172.6998,172.9542,172.5996,172.7846,19710.0
2015-11-19 11:10:00,224.13,224.14,223.72,223.98,19437.0,172.8077,172.8155,172.4916,172.6921,19437.0
2015-11-19 11:20:00,223.91,224.18,223.79,224.03,23940.0,172.6381,172.8463,172.5456,172.7306,23940.0
2015-11-19 11:30:00,223.97,224.07,223.64,223.71,20673.0,172.6844,172.7615,172.4299,172.4839,20673.0
2015-11-19 11:40:00,223.62,223.81,223.62,223.62,9981.0,172.4145,172.561,172.4145,172.4145,9981.0
2015-11-19 11:50:00,223.67,223.82,223.5,223.75,8422.0,172.4531,172.5687,172.322,172.5148,8422.0
2015-11-19 12:00:00,223.75,223.84,223.6,223.75,36649.0,172.5148,172.5842,172.3991,172.5148,36649.0
2015-11-19 12:10:00,223.76,223.89,223.51,223.6,9995.0,172.5225,172.6227,172.3297,172.3991,9995.0
2015-11-19 12:20:00,223.57,223.95,223.57,223.85,14366.0,172.376,172.669,172.376,172.5919,14366.0
2015-11-19 12:30:00,223.89,223.99,223.73,223.89,17451.0,172.6227,172.6998,172.4993,172.6227,17451.0
2015-11-19 12:40:00,223.98,224.04,223.7,223.86,12404.0,172.6921,172.7384,172.4762,172.5996,12404.0
2015-11-19 12:50:00,223.89,224.07,223.87,224.01,15701.0,172.6227,172.7615,172.6073,172.7152,15701.0
2015-11-19 13:00:00,224.02,224.13,223.92,224.09,14018.0,172.7229,172.8077,172.6458,172.7769,14018.0
2015-11-19 13:10:00,224.06,224.23,224.02,224.11,25240.0,172.7538,172.8848,172.7229,172.7923,25240.0
2015-11-19 13:20:00,224.1,224.11,223.9,223.96,12621.0,172.7846,172.7923,172.6304,172.6767,12621.0
2015-11-19 13:30:00,223.99,224.14,223.93,224.04,12185.0,172.6998,172.8155,172.6535,172.7384,12185.0
2015-11-19 13:40:00,224.11,224.21,224.03,224.1,9495.0,172.7923,172.8694,172.7306,172.7846,9495.0
2015-11-19 13:50:00,224.11,224.15,223.92,223.97,16233.0,172.7923,172.8232,172.6458,172.6844,16233.0
2015-11-19 14:00:00,224.0,224.03,223.76,223.78,9121.0,172.7075,172.7306,172.5225,172.5379,9121.0
2015-11-19 14:10:00,223.78,223.88,223.62,223.8,12513.0,172.5379,172.615,172.4145,172.5533,12513.0
2015-11-19 14:20:00,223.71,223.87,223.66,223.78,7905.0,172.4839,172.6073,172.4454,172.5379,7905.0
2015-11-19 14:30:00,223.78,223.94,223.77,223.88,7027.0,172.5379,172.6613,172.5302,172.615,7027.0
2015-11-19 14:40:00,223.84,224.06,223.83,223.98,9541.0,172.5842,172.7538,172.5764,172.6921,9541.0
2015-11-19 14:50:00,223.99,224.13,223.87,224.06,19334.0,172.6998,172.8077,172.6073,172.7538,19334.0
2015-11-19 15:00:00,224.06,224.11,223.99,224.05,20522.0,172.7538,172.7923,172.6998,172.7461,20522.0
2015-11-19 15:10:00,224.09,224.14,223.89,223.99,24559.0,172.7769,172.8155,172.6227,172.6998,24559.0
2015-11-19 15:20:00,223.99,224.19,223.95,223.98,26518.0,172.6998,172.854,172.669,172.6921,26518.0
2015-11-19 15:30:00,224.0,224.18,223.91,223.98,46209.0,172.7075,172.8463,172.6381,172.6921,46209.0
2015-11-19 15:40:00,224.0,224.1,223.9,224.0,63123.0,172.7075,172.7846,172.6304,172.7075,63123.0
2015-11-19 15:50:00,224.0,224.07,223.89,223.98,121143.0,172.7075,172.7615,172.6227,172.6921,121143.0
2015-11-20 09:30:00,225.45,225.85,224.96,225.6,109347.0,173.8255,174.1339,173.4477,173.9411,109347.0
2015-11-20 09:40:00,225.63,226.16,225.58,225.77,29468.0,173.9643,174.3729,173.9257,174.0722,29468.0
2015-11-20 09:50:00,225.74,226.21,225.67,226.09,27341.0,174.0491,174.4115,173.9951,174.3189,27341.0
2015-11-20 10:00:00,226.07,226.33,226.02,226.26,19725.0,174.3035,174.504,174.265,174.45,19725.0
2015-11-20 10:10:00,226.24,226.88,226.18,226.4,56716.0,174.4346,174.928,174.3883,174.558,56716.0
2015-11-20 10:20:00,226.33,226.4,225.93,225.98,22644.0,174.504,174.558,174.1956,174.2341,22644.0
2015-11-20 10:30:00,225.96,226.38,225.91,226.17,14059.0,174.2187,174.5425,174.1802,174.3806,14059.0
2015-11-20 10:40:00,226.24,226.45,226.17,226.38,9469.0,174.4346,174.5965,174.3806,174.5425,9469.0
2015-11-20 10:50:00,226.37,226.7,226.36,226.68,22789.0,174.5348,174.7893,174.5271,174.7738,22789.0
2015-11-20 11:00:00,226.75,226.75,226.54,226.58,17957.0,174.8278,174.8278,174.6659,174.6967,17957.0
2015-11-20 11:10:00,226.58,226.69,226.53,226.63,12274.0,174.6967,174.7815,174.6582,174.7353,12274.0
2015-11-20 11:20:00,226.63,226.9,226.58,226.81,15257.0,174.7353,174.9435,174.6967,174.8741,15257.0
2015-11-20 11:30:00,226.86,226.86,226.41,226.42,12249.0,174.9126,174.9126,174.5657,174.5734,12249.0
2015-11-20 11:40:00,226.45,226.59,226.38,226.54,27026.0,174.5965,174.7044,174.5425,174.6659,27026.0
2015-11-20 11:50:00,226.54,226.59,226.17,226.59,26331.0,174.6659,174.7044,174.3806,174.7044,26331.0
2015-11-20 12:00:00,226.63,226.98,226.61,226.88,27200.0,174.7353,175.0051,174.7199,174.928,27200.0
2015-11-20 12:10:00,226.93,226.93,226.21,226.26,29502.0,174.9666,174.9666,174.4115,174.45,29502.0
2015-11-20 12:20:00,226.27,226.51,226.17,226.37,9740.0,174.4577,174.6428,174.3806,174.5348,9740.0
2015-11-20 12:30:00,226.42,226.64,226.4,226.54,17819.0,174.5734,174.743,174.558,174.6659,17819.0
2015-11-20 12:40:00,226.5,226.71,226.49,226.55,8371.0,174.6351,174.797,174.6273,174.6736,8371.0
2015-11-20 12:50:00,226.54,226.72,226.45,226.5,13633.0,174.6659,174.8047,174.5965,174.6351,13633.0
2015-11-20 13:00:00,226.51,226.65,226.51,226.6,11383.0,174.6428,174.7507,174.6428,174.7122,11383.0
2015-11-20 13:10:00,226.59,226.7,226.45,226.62,14285.0,174.7044,174.7893,174.5965,174.7276,14285.0
2015-11-20 13:20:00,226.63,226.82,226.46,226.46,11997.0,174.7353,174.8818,174.6042,174.6042,11997.0
2015-11-20 13:30:00,226.48,226.49,226.28,226.38,12447.0,174.6196,174.6273,174.4654,174.5425,12447.0
2015-11-20 13:40:00,226.41,226.51,226.29,226.37,6924.0,174.5657,174.6428,174.4731,174.5348,6924.0
2015-11-20 13:50:00,226.31,226.35,226.09,226.14,9305.0,174.4886,174.5194,174.3189,174.3575,9305.0
2015-11-20 14:00:00,226.14,226.2,226.01,226.16,9188.0,174.3575,174.4037,174.2573,174.3729,9188.0
2015-11-20 14:10:00,226.17,226.23,226.09,226.19,12864.0,174.3806,174.4269,174.3189,174.396,12864.0
2015-11-20 14:20:00,226.2,226.2,225.83,225.89,19315.0,174.4037,174.4037,174.1185,174.1647,19315.0
2015-11-20 14:30:00,225.82,226.07,225.69,225.99,11698.0,174.1108,174.3035,174.0105,174.2418,11698.0
2015-11-20 14:40:00,225.96,226.11,225.93,226.08,8396.0,174.2187,174.3344,174.1956,174.3112,8396.0
2015-11-20 14:50:00,226.06,226.15,225.84,225.87,12627.0,174.2958,174.3652,174.1262,174.1493,12627.0
2015-11-20 15:00:00,225.86,225.97,225.63,225.9,22273.0,174.1416,174.2264,173.9643,174.1724,22273.0
2015-11-20 15:10:00,225.89,225.91,225.8,225.85,9747.0,174.1647,174.1802,174.0953,174.1339,9747.0
2015-11-20 15:20:00,225.84,225.92,225.75,225.84,9544.0,174.1262,174.1879,174.0568,174.1262,9544.0
2015-11-20 15:30:00,225.83,226.55,225.81,226.07,64333.0,174.1185,174.6736,174.1031,174.3035,64333.0
2015-11-20 15:40:00,226.06,226.24,225.98,226.14,63976.0,174.2958,174.4346,174.2341,174.3575,63976.0
2015-11-20 15:50:00,226.11,226.23,225.93,226.12,97908.0,174.3344,174.4269,174.1956,174.3421,97908.0
2015-11-23 09:30:00,226.5,227.67,226.27,226.52,47193.0,174.6351,175.5371,174.4577,174.6505,47193.0
2015-11-23 09:40:00,226.55,227.64,226.51,227.46,22575.0,174.6736,175.514,174.6428,175.3752,22575.0
2015-11-23 09:50:00,227.4,227.68,227.16,227.39,21739.0,175.329,175.5449,175.1439,175.3213,21739.0
2015-11-23 10:00:00,227.37,227.5,226.9,227.07,18903.0,175.3058,175.4061,174.9435,175.0745,18903.0
2015-11-23 10:10:00,227.1,227.32,226.84,227.14,17974.0,175.0977,175.2673,174.8972,175.1285,17974.0
2015-11-23 10:20:00,227.2,227.28,226.88,227.08,19763.0,175.1748,175.2364,174.928,175.0822,19763.0
2015-11-23 10:30:00,227.15,227.23,226.86,226.92,13575.0,175.1362,175.1979,174.9126,174.9589,13575.0
2015-11-23 10:40:00,226.99,227.17,226.58,227.09,24675.0,175.0128,175.1516,174.6967,175.09,24675.0
2015-11-23 10:50:00,227.0,227.22,226.83,227.03,15545.0,175.0206,175.1902,174.8895,175.0437,15545.0
2015-11-23 11:00:00,227.0,227.48,226.89,227.48,17210.0,175.0206,175.3906,174.9357,175.3906,17210.0
2015-11-23 11:10:00,227.47,227.57,227.07,227.17,15878.0,175.3829,175.46,175.0745,175.1516,15878.0
2015-11-23 11:20:00,227.11,227.16,226.84,226.99,9437.0,175.1054,175.1439,174.8972,175.0128,9437.0
2015-11-23 11:30:00,226.86,226.93,226.7,226.72,13367.0,174.9126,174.9666,174.7893,174.8047,13367.0
2015-11-23 11:40:00,226.73,226.77,226.62,226.66,7463.0,174.8124,174.8432,174.7276,174.7584,7463.0
2015-11-23 11:50:00,226.65,226.71,226.27,226.36,14627.0,174.7507,174.797,174.4577,174.5271,14627.0
2015-11-23 12:00:00,226.34,226.37,226.16,226.29,14737.0,174.5117,174.5348,174.3729,174.4731,14737.0
2015-11-23 12:10:00,226.27,226.4,226.18,226.22,5515.0,174.4577,174.558,174.3883,174.4192,5515.0
2015-11-23 12:20:00,226.17,226.22,226.03,226.04,11653.0,174.3806,174.4192,174.2727,174.2804,11653.0
2015-11-23 12:30:00,226.03,226.04,225.84,225.98,13377.0,174.2727,174.2804,174.1262,174.2341,13377.0
2015-11-23 12:40:00,225.99,226.0,225.85,225.89,10095.0,174.2418,174.2495,174.1339,174.1647,10095.0
2015-11-23 12:50:00,225.89,225.91,225.66,225.77,11443.0,174.1647,174.1802,173.9874,174.0722,11443.0
2015-11-23 13:00:00,225.79,226.04,225.79,225.92,10487.0,174.0876,174.2804,174.0876,174.1879,10487.0
2015-11-23 13:10:00,225.92,225.92,225.57,225.59,11027.0,174.1879,174.1879,173.918,173.9334,11027.0
2015-11-23 13:20:00,225.65,225.91,225.64,225.82,7634.0,173.9797,174.1802,173.972,174.1108,7634.0
2015-11-23 13:30:00,225.78,225.99,225.7,225.96,7543.0,174.0799,174.2418,174.0182,174.2187,7543.0
2015-11-23 13:40:00,225.96,225.98,225.76,225.98,8608.0,174.2187,174.2341,174.0645,174.2341,8608.0
2015-11-23 13:50:00,226.0,226.37,226.0,226.0,16425.0,174.2495,174.5348,174.2495,174.2495,16425.0
2015-11-23 14:00:00,225.93,226.01,225.64,225.7,11371.0,174.1956,174.2573,173.972,174.0182,11371.0
2015-11-23 14:10:00,225.72,225.82,225.63,225.66,7735.0,174.0337,174.1108,173.9643,173.9874,7735.0
2015-11-23 14:20:00,225.64,225.75,225.55,225.7,10543.0,173.972,174.0568,173.9026,174.0182,10543.0
2015-11-23 14:30:00,225.66,225.73,225.46,225.47,7847.0,173.9874,174.0414,173.8332,173.8409,7847.0
2015-11-23 14:40:00,225.57,225.65,225.47,225.59,8200.0,173.918,173.9797,173.8409,173.9334,8200.0
2015-11-23 14:50:00,225.63,225.75,225.57,225.66,9586.0,173.9643,174.0568,173.918,173.9874,9586.0
2015-11-23 15:00:00,225.65,225.99,225.65,225.99,11638.0,173.9797,174.2418,173.9797,174.2418,11638.0
2015-11-23 15:10:00,225.99,226.33,225.98,226.3,24034.0,174.2418,174.504,174.2341,174.4808,24034.0
2015-11-23 15:20:00,226.33,226.43,226.22,226.32,15723.0,174.504,174.5811,174.4192,174.4963,15723.0
2015-11-23 15:30:00,226.39,226.49,226.22,226.26,18689.0,174.5502,174.6273,174.4192,174.45,18689.0
2015-11-23 15:40:00,226.28,226.28,226.03,226.05,21839.0,174.4654,174.4654,174.2727,174.2881,21839.0
2015-11-23 15:50:00,226.06,226.2,225.93,226.06,45996.0,174.2958,174.4037,174.1956,174.2958,45996.0
2015-11-24 09:30:00,224.96,225.7,224.56,225.34,46795.0,173.4477,174.0182,173.1393,173.7407,46795.0
2015-11-24 09:40:00,225.4,226.13,225.33,226.12,37715.0,173.7869,174.3498,173.733,174.3421,37715.0
2015-11-24 09:50:00,225.89,226.28,225.69,225.92,31341.0,174.1647,174.4654,174.0105,174.1879,31341.0
2015-11-24 10:00:00,225.91,225.95,225.58,225.69,26858.0,174.1802,174.211,173.9257,174.0105,26858.0
2015-11-24 10:10:00,225.78,225.9,225.26,225.53,17606.0,174.0799,174.1724,173.679,173.8872,17606.0
2015-11-24 10:20:00,225.55,225.66,225.13,225.13,15950.0,173.9026,173.9874,173.5788,173.5788,15950.0
2015-11-24 10:30:00,225.12,225.12,224.57,224.84,19362.0,173.5711,173.5711,173.147,173.3552,19362.0
2015-11-24 10:40:00,224.83,224.83,224.51,224.63,9407.0,173.3475,173.3475,173.1007,173.1933,9407.0
2015-11-24 10:50:00,224.59,224.89,224.58,224.81,9962.0,173.1624,173.3937,173.1547,173.332,9962.0
2015-11-24 11:00:00,224.77,225.03,224.72,225.03,14028.0,173.3012,173.5017,173.2626,173.5017,14028.0
2015-11-24 11:10:00,225.04,225.11,224.82,224.91,11742.0,173.5094,173.5633,173.3397,173.4091,11742.0
2015-11-24 11:20:00,224.88,225.31,224.73,225.25,12186.0,173.386,173.7175,173.2704,173.6713,12186.0
2015-11-24 11:30:00,225.49,226.25,225.49,226.24,22770.0,173.8563,174.4423,173.8563,174.4346,22770.0
2015-11-24 11:40:00,226.15,226.2,225.3,225.39,23248.0,174.3652,174.4037,173.7098,173.7792,23248.0
2015-11-24 11:50:00,225.23,225.84,225.13,225.84,17316.0,173.6559,174.1262,173.5788,174.1262,17316.0
2015-11-24 12:00:00,225.89,226.4,225.83,226.2,12593.0,174.1647,174.558,174.1185,174.4037,12593.0
2015-11-24 12:10:00,226.16,226.47,225.98,226.06,18247.0,174.3729,174.6119,174.2341,174.2958,18247.0
2015-11-24 12:20:00,226.13,226.2,225.97,225.99,11056.0,174.3498,174.4037,174.2264,174.2418,11056.0
2015-11-24 12:30:00,225.97,226.05,225.77,225.77,6503.0,174.2264,174.2881,174.0722,174.0722,6503.0
2015-11-24 12:40:00,225.8,226.02,225.8,225.85,7560.0,174.0953,174.265,174.0953,174.1339,7560.0
2015-11-24 12:50:00,225.88,225.93,225.65,225.68,8552.0,174.157,174.1956,173.9797,174.0028,8552.0
2015-11-24 13:00:00,225.64,226.06,225.64,226.0,11602.0,173.972,174.2958,173.972,174.2495,11602.0
2015-11-24 13:10:00,226.01,226.12,225.82,225.87,11313.0,174.2573,174.3421,174.1108,174.1493,11313.0
2015-11-24 13:20:00,225.9,226.25,225.9,226.15,13646.0,174.1724,174.4423,174.1724,174.3652,13646.0
2015-11-24 13:30:00,226.17,226.38,226.17,226.22,14152.0,174.3806,174.5425,174.3806,174.4192,14152.0
2015-11-24 13:40:00,226.22,226.31,226.15,226.31,13067.0,174.4192,174.4886,174.3652,174.4886,13067.0
2015-11-24 13:50:00,226.32,226.38,226.24,226.31,15637.0,174.4963,174.5425,174.4346,174.4886,15637.0
2015-11-24 14:00:00,226.34,226.58,226.23,226.34,31578.0,174.5117,174.6967,174.4269,174.5117,31578.0
2015-11-24 14:10:00,226.36,226.6,226.36,226.52,45359.0,174.5271,174.7122,174.5271,174.6505,45359.0
2015-11-24 14:20:00,226.52,226.9,226.5,226.74,23997.0,174.6505,174.9435,174.6351,174.8201,23997.0
2015-11-24 14:30:00,226.78,226.97,226.67,226.88,23219.0,174.8509,174.9974,174.7661,174.928,23219.0
2015-11-24 14:40:00,226.89,226.99,226.66,226.67,13265.0,174.9357,175.0128,174.7584,174.7661,13265.0
2015-11-24 14:50:00,226.61,226.67,226.45,226.67,15224.0,174.7199,174.7661,174.5965,174.7661,15224.0
2015-11-24 15:00:00,226.67,226.96,226.57,226.86,18381.0,174.7661,174.9897,174.689,174.9126,18381.0
2015-11-24 15:10:00,226.86,226.97,226.71,226.71,12476.0,174.9126,174.9974,174.797,174.797,12476.0
2015-11-24 15:20:00,226.73,226.89,226.67,226.84,13139.0,174.8124,174.9357,174.7661,174.8972,13139.0
2015-11-24 15:30:00,226.84,226.84,226.32,226.4,25888.0,174.8972,174.8972,174.4963,174.558,25888.0
2015-11-24 15:40:00,226.39,226.45,226.15,226.19,33466.0,174.5502,174.5965,174.3652,174.396,33466.0
2015-11-24 15:50:00,226.18,226.56,226.07,226.56,93596.0,174.3883,174.6813,174.3035,174.6813,93596.0
2015-11-25 09:30:00,226.48,226.84,226.16,226.7,44735.0,174.6196,174.8972,174.3729,174.7893,44735.0
2015-11-25 09:40:00,226.71,227.43,226.6,227.43,16719.0,174.797,175.3521,174.7122,175.3521,16719.0
2015-11-25 09:50:00,227.43,227.91,227.36,227.4,22951.0,175.3521,175.7222,175.2981,175.329,22951.0
2015-11-25 10:00:00,227.42,227.42,226.74,226.9,16469.0,175.3444,175.3444,174.8201,174.9435,16469.0
2015-11-25 10:10:00,226.84,227.2,226.78,227.03,14738.0,174.8972,175.1748,174.8509,175.0437,14738.0
2015-11-25 10:20:00,227.15,227.2,226.4,226.41,21656.0,175.1362,175.1748,174.558,174.5657,21656.0
2015-11-25 10:30:00,226.41,226.72,226.32,226.5,40163.0,174.5657,174.8047,174.4963,174.6351,40163.0
2015-11-25 10:40:00,226.49,226.85,226.33,226.4,26653.0,174.6273,174.9049,174.504,174.558,26653.0
2015-11-25 10:50:00,226.44,226.63,226.27,226.63,34362.0,174.5888,174.7353,174.4577,174.7353,34362.0
2015-11-25 11:00:00,226.62,226.81,226.52,226.66,59404.0,174.7276,174.8741,174.6505,174.7584,59404.0
2015-11-25 11:10:00,226.62,226.62,226.0,226.41,39126.0,174.7276,174.7276,174.2495,174.5657,39126.0
2015-11-25 11:20:00,226.42,226.46,225.99,225.99,27060.0,174.5734,174.6042,174.2418,174.2418,27060.0
2015-11-25 11:30:00,226.01,226.07,225.75,225.75,21610.0,174.2573,174.3035,174.0568,174.0568,21610.0
2015-11-25 11:40:00,225.75,225.76,225.39,225.45,18657.0,174.0568,174.0645,173.7792,173.8255,18657.0
2015-11-25 11:50:00,225.5,225.65,225.37,225.53,16851.0,173.864,173.9797,173.7638,173.8872,16851.0
2015-11-25 12:00:00,225.5,225.79,225.32,225.74,13994.0,173.864,174.0876,173.7253,174.0491,13994.0
2015-11-25 12:10:00,225.76,225.8,225.56,225.73,12114.0,174.0645,174.0953,173.9103,174.0414,12114.0
2015-11-25 12:20:00,225.73,225.86,225.64,225.83,11101.0,174.0414,174.1416,173.972,174.1185,11101.0
2015-11-25 12:30:00,225.83,225.93,225.78,225.81,12881.0,174.1185,174.1956,174.0799,174.1031,12881.0
2015-11-25 12:40:00,225.88,226.18,225.87,226.11,12410.0,174.157,174.3883,174.1493,174.3344,12410.0
2015-11-25 12:50:00,226.11,226.16,225.95,226.02,12664.0,174.3344,174.3729,174.211,174.265,12664.0
2015-11-25 13:00:00,226.01,226.18,225.94,226.01,11599.0,174.2573,174.3883,174.2033,174.2573,11599.0
2015-11-25 13:10:00,225.96,225.96,225.72,225.73,13816.0,174.2187,174.2187,174.0337,174.0414,13816.0
2015-11-25 13:20:00,225.69,225.73,225.52,225.54,7743.0,174.0105,174.0414,173.8795,173.8949,7743.0
2015-11-25 13:30:00,225.54,225.59,225.47,225.52,8547.0,173.8949,173.9334,173.8409,173.8795,8547.0
2015-11-25 13:40:00,225.54,225.56,225.38,225.46,9900.0,173.8949,173.9103,173.7715,173.8332,9900.0
2015-11-25 13:50:00,225.43,225.72,225.4,225.67,12460.0,173.8101,174.0337,173.7869,173.9951,12460.0
2015-11-25 14:00:00,225.68,225.9,225.62,225.9,14149.0,174.0028,174.1724,173.9566,174.1724,14149.0
2015-11-25 14:10:00,225.91,226.01,225.86,225.99,15642.0,174.1802,174.2573,174.1416,174.2418,15642.0
2015-11-25 14:20:00,226.0,226.04,225.88,225.88,11206.0,174.2495,174.2804,174.157,174.157,11206.0
2015-11-25 14:30:00,225.87,226.66,225.78,226.23,47820.0,174.1493,174.7584,174.0799,174.4269,47820.0
2015-11-25 14:40:00,226.24,226.24,225.93,226.03,14606.0,174.4346,174.4346,174.1956,174.2727,14606.0
2015-11-25 14:50:00,225.95,226.13,225.95,226.05,17541.0,174.211,174.3498,174.211,174.2881,17541.0
2015-11-25 15:00:00,226.04,226.1,225.98,226.02,15872.0,174.2804,174.3266,174.2341,174.265,15872.0
2015-11-25 15:10:00,226.04,226.13,225.99,226.07,12573.0,174.2804,174.3498,174.2418,174.3035,12573.0
2015-11-25 15:20:00,226.05,226.16,225.98,226.08,14192.0,174.2881,174.3729,174.2341,174.3112,14192.0
2015-11-25 15:30:00,226.06,226.1,225.95,225.95,15707.0,174.2958,174.3266,174.211,174.211,15707.0
2015-11-25 15:40:00,225.95,226.11,225.82,226.07,44801.0,174.211,174.3344,174.1108,174.3035,44801.0
2015-11-25 15:50:00,226.09,226.1,225.84,225.86,49657.0,174.3189,174.3266,174.1262,174.1416,49657.0
2015-11-27 09:30:00,225.53,226.23,225.09,225.54,61118.0,175.1572,175.7009,174.8155,175.165,61118.0
2015-11-27 09:40:00,225.36,225.42,224.66,225.15,58640.0,175.0252,175.0718,174.4815,174.8621,58640.0
2015-11-27 09:50:00,225.07,225.14,224.76,224.76,26004.0,174.7999,174.8543,174.5592,174.5592,26004.0
2015-11-27 10:00:00,224.72,224.84,224.31,224.76,47520.0,174.5281,174.6213,174.2097,174.5592,47520.0
2015-11-27 10:10:00,224.81,225.1,224.67,224.91,32013.0,174.598,174.8232,174.4893,174.6757,32013.0
2015-11-27 10:20:00,224.88,225.32,224.88,224.9,34416.0,174.6524,174.9941,174.6524,174.6679,34416.0
2015-11-27 10:30:00,224.92,225.21,224.86,224.95,25094.0,174.6834,174.9087,174.6368,174.7067,25094.0
2015-11-27 10:40:00,224.95,225.13,224.89,224.97,19640.0,174.7067,174.8465,174.6601,174.7223,19640.0
2015-11-27 10:50:00,225.0,225.23,224.93,225.16,36799.0,174.7456,174.9242,174.6912,174.8698,36799.0
2015-11-27 11:00:00,225.19,225.8,225.03,225.8,39094.0,174.8931,175.3669,174.7689,175.3669,39094.0
2015-11-27 11:10:00,225.77,225.85,225.47,225.65,60540.0,175.3436,175.4057,175.1106,175.2504,60540.0
2015-11-27 11:20:00,225.7,225.98,225.7,225.84,18257.0,175.2892,175.5067,175.2892,175.398,18257.0
2015-11-27 11:30:00,225.9,225.96,225.63,225.87,16780.0,175.4446,175.4912,175.2349,175.4213,16780.0
2015-11-27 11:40:00,225.82,225.94,225.76,225.8,15988.0,175.3824,175.4756,175.3358,175.3669,15988.0
2015-11-27 11:50:00,225.76,225.91,225.69,225.8,39037.0,175.3358,175.4523,175.2815,175.3669,39037.0
2015-11-27 12:00:00,225.79,225.85,225.64,225.75,20700.0,175.3591,175.4057,175.2426,175.3281,20700.0
2015-11-27 12:10:00,225.73,225.96,225.7,225.87,21402.0,175.3125,175.4912,175.2892,175.4213,21402.0
2015-11-27 12:20:00,225.78,225.99,225.66,225.9,18979.0,175.3514,175.5145,175.2582,175.4446,18979.0
2015-11-27 12:30:00,225.9,226.05,225.86,225.99,25377.0,175.4446,175.5611,175.4135,175.5145,25377.0
2015-11-27 12:40:00,225.98,226.12,225.87,225.89,30297.0,175.5067,175.6154,175.4213,175.4368,30297.0
2015-11-27 12:50:00,225.89,226.11,225.81,225.96,50610.0,175.4368,175.6077,175.3747,175.4912,50610.0
2015-11-30 09:30:00,223.6,223.68,220.97,222.98,152741.0,173.6583,173.7204,171.6157,173.1768,152741.0
2015-11-30 09:40:00,223.06,223.08,219.59,219.8,125789.0,173.2389,173.2544,170.5439,170.707,125789.0
2015-11-30 09:50:00,219.62,221.4,219.53,220.34,109286.0,170.5672,171.9497,170.4973,171.1264,109286.0
2015-11-30 10:00:00,220.38,220.86,220.06,220.63,45193.0,171.1575,171.5303,170.9089,171.3516,45193.0
2015-11-30 10:10:00,220.64,221.0,220.05,221.0,47905.0,171.3594,171.639,170.9012,171.639,47905.0
2015-11-30 10:20:00,220.9,221.35,220.75,220.98,43141.0,171.5613,171.9108,171.4448,171.6235,43141.0
2015-11-30 10:30:00,220.98,221.4,220.98,221.13,56551.0,171.6235,171.9497,171.6235,171.74,56551.0
2015-11-30 10:40:00,221.1,221.16,220.6,221.0,37353.0,171.7167,171.7633,171.3283,171.639,37353.0
2015-11-30 10:50:00,221.0,221.14,220.97,220.98,27301.0,171.639,171.7477,171.6157,171.6235,27301.0
2015-11-30 11:00:00,220.96,220.99,220.67,220.81,45857.0,171.6079,171.6312,171.3827,171.4914,45857.0
2015-11-30 11:10:00,220.83,221.2,220.83,221.03,21584.0,171.507,171.7943,171.507,171.6623,21584.0
2015-11-30 11:20:00,221.07,221.17,220.87,220.88,38843.0,171.6934,171.771,171.538,171.5458,38843.0
2015-11-30 11:30:00,220.92,220.93,220.75,220.91,26031.0,171.5769,171.5846,171.4448,171.5691,26031.0
2015-11-30 11:40:00,220.85,220.91,220.43,220.56,28074.0,171.5225,171.5691,171.1963,171.2973,28074.0
2015-11-30 11:50:00,220.43,220.45,219.96,220.14,44989.0,171.1963,171.2118,170.8313,170.9711,44989.0
2015-11-30 12:00:00,220.12,220.22,219.91,219.97,30488.0,170.9555,171.0332,170.7924,170.839,30488.0
2015-11-30 12:10:00,220.0,220.19,219.81,219.98,43514.0,170.8623,171.0099,170.7148,170.8468,43514.0
2015-11-30 12:20:00,219.96,220.33,219.96,220.17,21259.0,170.8313,171.1186,170.8313,170.9944,21259.0
2015-11-30 12:30:00,220.17,220.21,219.85,219.85,28179.0,170.9944,171.0254,170.7458,170.7458,28179.0
2015-11-30 12:40:00,219.85,220.22,219.75,220.07,20091.0,170.7458,171.0332,170.6682,170.9167,20091.0
2015-11-30 12:50:00,220.1,220.14,219.72,219.73,24214.0,170.94,170.9711,170.6449,170.6527,24214.0
2015-11-30 13:00:00,219.73,219.95,219.66,219.84,22034.0,170.6527,170.8235,170.5983,170.7381,22034.0
2015-11-30 13:10:00,219.83,219.9,219.75,219.9,13934.0,170.7303,170.7847,170.6682,170.7847,13934.0
2015-11-30 13:20:00,219.84,220.11,219.81,220.0,24081.0,170.7381,170.9478,170.7148,170.8623,24081.0
2015-11-30 13:30:00,220.0,220.06,219.9,219.91,17471.0,170.8623,170.9089,170.7847,170.7924,17471.0
2015-11-30 13:40:00,219.93,220.06,219.87,220.03,26596.0,170.808,170.9089,170.7614,170.8856,26596.0
2015-11-30 13:50:00,220.03,220.05,219.88,219.93,29588.0,170.8856,170.9012,170.7691,170.808,29588.0
2015-11-30 14:00:00,219.94,219.97,219.56,219.59,35107.0,170.8157,170.839,170.5206,170.5439,35107.0
2015-11-30 14:10:00,219.61,219.66,219.26,219.26,43417.0,170.5595,170.5983,170.2876,170.2876,43417.0
2015-11-30 14:20:00,219.26,219.34,218.89,218.89,46620.0,170.2876,170.3498,170.0003,170.0003,46620.0
2015-11-30 14:30:00,218.93,219.06,218.79,218.8,35515.0,170.0313,170.1323,169.9226,169.9304,35515.0
2015-11-30 14:40:00,218.8,218.95,218.63,218.92,29729.0,169.9304,170.0469,169.7983,170.0236,29729.0
2015-11-30 14:50:00,218.98,219.06,218.8,218.88,37917.0,170.0702,170.1323,169.9304,169.9925,37917.0
2015-11-30 15:00:00,218.88,218.88,218.53,218.71,44647.0,169.9925,169.9925,169.7207,169.8605,44647.0
2015-11-30 15:10:00,218.69,219.2,218.65,218.88,42193.0,169.8449,170.241,169.8139,169.9925,42193.0
2015-11-30 15:20:00,218.87,218.92,218.76,218.85,49027.0,169.9847,170.0236,169.8993,169.9692,49027.0
2015-11-30 15:30:00,218.84,219.12,218.83,219.08,47514.0,169.9614,170.1789,169.9537,170.1478,47514.0
2015-11-30 15:40:00,219.08,219.65,219.07,219.65,102481.0,170.1478,170.5905,170.1401,170.5905,102481.0
2015-11-30 15:50:00,219.64,219.64,219.25,219.27,121390.0,170.5828,170.5828,170.2799,170.2954,121390.0
2015-12-01 09:30:00,220.06,221.96,220.06,221.83,92972.0,170.9089,172.3846,170.9089,172.2836,92972.0
2015-12-01 09:40:00,221.81,223.1,221.81,222.43,92300.0,172.2681,173.27,172.2681,172.7496,92300.0
2015-12-01 09:50:00,222.4,222.64,221.35,221.41,32574.0,172.7263,172.9127,171.9108,171.9574,32574.0
2015-12-01 10:00:00,221.35,221.84,220.92,220.92,25812.0,171.9108,172.2914,171.5769,171.5769,25812.0
2015-12-01 10:10:00,220.88,220.95,219.75,220.1,31980.0,171.5458,171.6002,170.6682,170.94,31980.0
2015-12-01 10:20:00,220.14,220.61,219.68,220.44,28648.0,170.9711,171.3361,170.6138,171.2041,28648.0
2015-12-01 10:30:00,220.34,220.62,219.95,220.51,15793.0,171.1264,171.3439,170.8235,171.2584,15793.0
2015-12-01 10:40:00,220.52,221.04,220.47,220.98,22653.0,171.2662,171.6701,171.2274,171.6235,22653.0
2015-12-01 10:50:00,220.98,221.19,220.82,221.01,23753.0,171.6235,171.7866,171.4992,171.6468,23753.0
2015-12-01 11:00:00,221.06,221.21,220.58,220.58,16132.0,171.6856,171.8021,171.3128,171.3128,16132.0
2015-12-01 11:10:00,220.6,220.74,220.36,220.51,12161.0,171.3283,171.4371,171.1419,171.2584,12161.0
2015-12-01 11:20:00,220.44,220.82,220.4,220.59,11113.0,171.2041,171.4992,171.173,171.3206,11113.0
2015-12-01 11:30:00,220.58,220.71,220.29,220.29,13874.0,171.3128,171.4138,171.0876,171.0876,13874.0
2015-12-01 11:40:00,220.25,220.45,220.17,220.37,6816.0,171.0565,171.2118,170.9944,171.1497,6816.0
2015-12-01 11:50:00,220.41,220.59,220.2,220.57,7158.0,171.1808,171.3206,171.0177,171.305,7158.0
2015-12-01 12:00:00,220.51,220.59,220.29,220.3,7901.0,171.2584,171.3206,171.0876,171.0953,7901.0
2015-12-01 12:10:00,220.29,220.48,220.28,220.39,9263.0,171.0876,171.2351,171.0798,171.1652,9263.0
2015-12-01 12:20:00,220.38,220.56,220.35,220.41,6613.0,171.1575,171.2973,171.1342,171.1808,6613.0
2015-12-01 12:30:00,220.46,220.47,220.23,220.41,10903.0,171.2196,171.2274,171.041,171.1808,10903.0
2015-12-01 12:40:00,220.39,220.53,220.37,220.47,7450.0,171.1652,171.274,171.1497,171.2274,7450.0
2015-12-01 12:50:00,220.45,220.49,220.26,220.33,9806.0,171.2118,171.2429,171.0643,171.1186,9806.0
2015-12-01 13:00:00,220.3,220.52,220.11,220.44,7019.0,171.0953,171.2662,170.9478,171.2041,7019.0
2015-12-01 13:10:00,220.47,220.48,220.21,220.21,11163.0,171.2274,171.2351,171.0254,171.0254,11163.0
2015-12-01 13:20:00,220.21,220.34,220.13,220.2,5715.0,171.0254,171.1264,170.9633,171.0177,5715.0
2015-12-01 13:30:00,220.23,220.23,219.86,219.86,10464.0,171.041,171.041,170.7536,170.7536,10464.0
2015-12-01 13:40:00,219.82,219.85,219.65,219.8,26495.0,170.7225,170.7458,170.5905,170.707,26495.0
2015-12-01 13:50:00,219.74,219.87,219.63,219.77,12858.0,170.6604,170.7614,170.575,170.6837,12858.0
2015-12-01 14:00:00,219.74,220.0,219.73,219.9,14328.0,170.6604,170.8623,170.6527,170.7847,14328.0
2015-12-01 14:10:00,219.95,219.98,219.83,219.83,15610.0,170.8235,170.8468,170.7303,170.7303,15610.0
2015-12-01 14:20:00,219.81,219.9,219.6,219.69,11938.0,170.7148,170.7847,170.5517,170.6216,11938.0
2015-12-01 14:30:00,219.66,219.72,219.42,219.45,17762.0,170.5983,170.6449,170.4119,170.4352,17762.0
2015-12-01 14:40:00,219.45,219.75,219.36,219.67,17327.0,170.4352,170.6682,170.3653,170.6061,17327.0
2015-12-01 14:50:00,219.67,219.68,219.56,219.59,16884.0,170.6061,170.6138,170.5206,170.5439,16884.0
2015-12-01 15:00:00,219.6,219.7,219.57,219.62,26863.0,170.5517,170.6294,170.5284,170.5672,26863.0
2015-12-01 15:10:00,219.62,219.69,219.52,219.52,17324.0,170.5672,170.6216,170.4896,170.4896,17324.0
2015-12-01 15:20:00,219.52,219.63,219.39,219.61,30747.0,170.4896,170.575,170.3886,170.5595,30747.0
2015-12-01 15:30:00,219.6,219.97,219.55,219.93,56423.0,170.5517,170.839,170.5129,170.808,56423.0
2015-12-01 15:40:00,219.96,220.37,219.96,220.33,39744.0,170.8313,171.1497,170.8313,171.1186,39744.0
2015-12-01 15:50:00,220.29,220.37,220.08,220.15,58484.0,171.0876,171.1497,170.9245,170.9788,58484.0
2015-12-02 09:30:00,220.25,220.41,219.58,219.59,41587.0,171.0565,171.1808,170.5362,170.5439,41587.0
2015-12-02 09:40:00,219.58,220.95,219.53,220.71,23592.0,170.5362,171.6002,170.4973,171.4138,23592.0
2015-12-02 09:50:00,220.57,220.7,220.21,220.52,18029.0,171.305,171.406,171.0254,171.2662,18029.0
2015-12-02 10:00:00,220.5,220.6,220.14,220.21,17486.0,171.2507,171.3283,170.9711,171.0254,17486.0
2015-12-02 10:10:00,220.25,220.57,220.1,220.29,16675.0,171.0565,171.305,170.94,171.0876,16675.0
2015-12-02 10:20:00,220.31,220.4,219.79,219.79,17093.0,171.1031,171.173,170.6992,170.6992,17093.0
2015-12-02 10:30:00,219.74,219.87,219.61,219.78,13460.0,170.6604,170.7614,170.5595,170.6915,13460.0
2015-12-02 10:40:00,219.78,220.0,219.6,219.6,19556.0,170.6915,170.8623,170.5517,170.5517,19556.0
2015-12-02 10:50:00,219.68,219.77,219.53,219.66,13788.0,170.6138,170.6837,170.4973,170.5983,13788.0
2015-12-02 11:00:00,219.64,219.66,219.12,219.66,23242.0,170.5828,170.5983,170.1789,170.5983,23242.0
2015-12-02 11:10:00,219.61,220.0,219.59,219.88,16231.0,170.5595,170.8623,170.5439,170.7691,16231.0
2015-12-02 11:20:00,219.87,219.91,219.62,219.83,12599.0,170.7614,170.7924,170.5672,170.7303,12599.0
2015-12-02 11:30:00,219.82,220.0,219.73,219.96,13921.0,170.7225,170.8623,170.6527,170.8313,13921.0
2015-12-02 11:40:00,219.98,220.07,219.95,220.02,15584.0,170.8468,170.9167,170.8235,170.8779,15584.0
2015-12-02 11:50:00,220.05,220.33,219.98,220.3,16607.0,170.9012,171.1186,170.8468,171.0953,16607.0
2015-12-02 12:00:00,220.31,220.52,220.31,220.46,19917.0,171.1031,171.2662,171.1031,171.2196,19917.0
2015-12-02 12:10:00,220.46,220.48,220.27,220.29,15925.0,171.2196,171.2351,171.072,171.0876,15925.0
2015-12-02 12:20:00,220.28,220.46,220.07,220.42,12620.0,171.0798,171.2196,170.9167,171.1885,12620.0
2015-12-02 12:30:00,220.4,220.54,220.35,220.39,11477.0,171.173,171.2817,171.1342,171.1652,11477.0
2015-12-02 12:40:00,220.35,220.51,220.22,220.35,8398.0,171.1342,171.2584,171.0332,171.1342,8398.0
2015-12-02 12:50:00,220.24,220.25,219.97,220.17,9669.0,171.0487,171.0565,170.839,170.9944,9669.0
2015-12-02 13:00:00,220.14,220.29,220.06,220.24,12050.0,170.9711,171.0876,170.9089,171.0487,12050.0
2015-12-02 13:10:00,220.21,220.53,220.07,220.33,19085.0,171.0254,171.274,170.9167,171.1186,19085.0
2015-12-02 13:20:00,220.27,220.5,220.2,220.41,19237.0,171.072,171.2507,171.0177,171.1808,19237.0
2015-12-02 13:30:00,220.39,220.43,220.23,220.27,12097.0,171.1652,171.1963,171.041,171.072,12097.0
2015-12-02 13:40:00,220.26,220.35,220.1,220.21,11868.0,171.0643,171.1342,170.94,171.0254,11868.0
2015-12-02 13:50:00,220.14,220.19,220.0,220.06,13263.0,170.9711,171.0099,170.8623,170.9089,13263.0
2015-12-02 14:00:00,220.04,220.04,219.69,219.69,13433.0,170.8934,170.8934,170.6216,170.6216,13433.0
2015-12-02 14:10:00,219.71,219.73,219.25,219.44,12109.0,170.6371,170.6527,170.2799,170.4274,12109.0
2015-12-02 14:20:00,219.38,219.63,219.36,219.43,13542.0,170.3808,170.575,170.3653,170.4197,13542.0
2015-12-02 14:30:00,219.37,219.45,219.21,219.29,12417.0,170.3731,170.4352,170.2488,170.3109,12417.0
2015-12-02 14:40:00,219.26,219.33,218.78,219.14,14824.0,170.2876,170.342,169.9148,170.1944,14824.0
2015-12-02 14:50:00,219.05,219.14,218.89,218.97,14978.0,170.1245,170.1944,170.0003,170.0624,14978.0
2015-12-02 15:00:00,218.9,219.19,218.87,219.19,15478.0,170.008,170.2333,169.9847,170.2333,15478.0
2015-12-02 15:10:00,219.12,219.36,219.11,219.29,19843.0,170.1789,170.3653,170.1711,170.3109,19843.0
2015-12-02 15:20:00,219.3,219.64,219.29,219.37,21608.0,170.3187,170.5828,170.3109,170.3731,21608.0
2015-12-02 15:30:00,219.36,219.41,218.99,219.03,36228.0,170.3653,170.4041,170.0779,170.109,36228.0
2015-12-02 15:40:00,219.08,219.27,218.9,219.01,54292.0,170.1478,170.2954,170.008,170.0935,54292.0
2015-12-02 15:50:00,218.96,219.09,218.79,218.96,99950.0,170.0546,170.1556,169.9226,170.0546,99950.0
2015-12-03 09:30:00,219.27,219.76,218.3,218.61,35560.0,170.2954,170.6759,169.542,169.7828,35560.0
2015-12-03 09:40:00,218.5,218.61,218.11,218.21,23740.0,169.6974,169.7828,169.3945,169.4721,23740.0
2015-12-03 09:50:00,218.14,218.44,218.04,218.24,12242.0,169.4178,169.6508,169.3401,169.4954,12242.0
2015-12-03 10:00:00,218.15,218.18,217.32,217.44,30366.0,169.4255,169.4488,168.7809,168.8741,30366.0
2015-12-03 10:10:00,217.4,217.94,217.38,217.77,18984.0,168.8431,169.2625,168.8275,169.1304,18984.0
2015-12-03 10:20:00,217.73,217.97,217.53,217.73,11187.0,169.0994,169.2858,168.944,169.0994,11187.0
2015-12-03 10:30:00,217.67,217.9,217.52,217.61,12887.0,169.0528,169.2314,168.9363,169.0062,12887.0
2015-12-03 10:40:00,217.61,218.15,217.6,218.15,8102.0,169.0062,169.4255,168.9984,169.4255,8102.0
2015-12-03 10:50:00,218.12,218.23,217.95,218.2,9403.0,169.4022,169.4877,169.2702,169.4644,9403.0
2015-12-03 11:00:00,218.11,218.9,217.96,218.9,12044.0,169.3945,170.008,169.278,170.008,12044.0
2015-12-03 11:10:00,218.92,219.06,218.78,218.89,7306.0,170.0236,170.1323,169.9148,170.0003,7306.0
2015-12-03 11:20:00,218.91,219.0,218.59,218.77,7277.0,170.0158,170.0857,169.7673,169.9071,7277.0
2015-12-03 11:30:00,218.77,218.77,218.11,218.11,7617.0,169.9071,169.9071,169.3945,169.3945,7617.0
2015-12-03 11:40:00,218.15,218.16,217.84,217.91,8058.0,169.4255,169.4333,169.1848,169.2392,8058.0
2015-12-03 11:50:00,217.89,218.09,217.82,218.09,8609.0,169.2236,169.3789,169.1693,169.3789,8609.0
2015-12-03 12:00:00,218.04,218.07,217.84,217.84,15770.0,169.3401,169.3634,169.1848,169.1848,15770.0
2015-12-03 12:10:00,217.76,217.8,217.52,217.6,8187.0,169.1227,169.1537,168.9363,168.9984,8187.0
2015-12-03 12:20:00,217.59,217.59,216.95,217.01,23217.0,168.9906,168.9906,168.4936,168.5402,23217.0
2015-12-03 12:30:00,216.97,217.02,216.89,216.91,14438.0,168.5091,168.5479,168.447,168.4625,14438.0
2015-12-03 12:40:00,216.9,217.16,216.9,217.01,13907.0,168.4547,168.6567,168.4547,168.5402,13907.0
2015-12-03 12:50:00,216.99,217.11,216.74,216.74,11895.0,168.5246,168.6178,168.3305,168.3305,11895.0
2015-12-03 13:00:00,216.72,216.88,216.61,216.79,14840.0,168.3149,168.4392,168.2295,168.3693,14840.0
2015-12-03 13:10:00,216.79,216.93,216.73,216.88,12578.0,168.3693,168.478,168.3227,168.4392,12578.0
2015-12-03 13:20:00,216.87,217.27,216.87,217.11,9969.0,168.4314,168.7421,168.4314,168.6178,9969.0
2015-12-03 13:30:00,217.1,217.1,216.78,216.78,6946.0,168.6101,168.6101,168.3615,168.3615,6946.0
2015-12-03 13:40:00,216.84,216.84,216.46,216.46,19527.0,168.4081,168.4081,168.113,168.113,19527.0
2015-12-03 13:50:00,216.5,216.51,216.24,216.25,13083.0,168.1441,168.1518,167.9422,167.9499,13083.0
2015-12-03 14:00:00,216.28,216.28,216.03,216.09,25760.0,167.9732,167.9732,167.7791,167.8257,25760.0
2015-12-03 14:10:00,216.16,216.49,216.04,216.43,25707.0,167.88,168.1363,167.7868,168.0897,25707.0
2015-12-03 14:20:00,216.4,216.4,215.85,215.88,26279.0,168.0664,168.0664,167.6393,167.6626,26279.0
2015-12-03 14:30:00,215.87,215.87,215.55,215.63,34659.0,167.6548,167.6548,167.4063,167.4684,34659.0
2015-12-03 14:40:00,215.66,215.66,215.1,215.53,58858.0,167.4917,167.4917,167.0568,167.3907,58858.0
2015-12-03 14:50:00,215.53,215.93,215.38,215.9,41164.0,167.3907,167.7014,167.2742,167.6781,41164.0
2015-12-03 15:00:00,215.9,216.32,215.76,216.13,35377.0,167.6781,168.0043,167.5694,167.8567,35377.0
2015-12-03 15:10:00,216.15,216.15,215.23,215.24,82863.0,167.8723,167.8723,167.1577,167.1655,82863.0
2015-12-03 15:20:00,215.23,215.54,214.92,215.16,107565.0,167.1577,167.3985,166.917,167.1034,107565.0
2015-12-03 15:30:00,215.16,216.0,214.69,215.94,77107.0,167.1034,167.7558,166.7383,167.7092,77107.0
2015-12-03 15:40:00,216.01,216.02,215.06,215.49,135340.0,167.7635,167.7713,167.0257,167.3597,135340.0
2015-12-03 15:50:00,215.49,215.61,215.21,215.47,208851.0,167.3597,167.4529,167.1422,167.3441,208851.0
2015-12-04 09:30:00,216.0,218.06,216.0,218.06,58188.0,167.7558,169.3556,167.7558,169.3556,58188.0
2015-12-04 09:40:00,218.35,219.66,218.18,219.62,32947.0,169.5809,170.5983,169.4488,170.5672,32947.0
2015-12-04 09:50:00,219.55,219.9,218.74,218.87,47835.0,170.5129,170.7847,169.8838,169.9847,47835.0
2015-12-04 10:00:00,218.92,219.0,218.36,218.7,47922.0,170.0236,170.0857,169.5886,169.8527,47922.0
2015-12-04 10:10:00,218.7,219.14,218.66,219.14,33540.0,169.8527,170.1944,169.8216,170.1944,33540.0
2015-12-04 10:20:00,219.15,219.2,218.8,218.8,24976.0,170.2022,170.241,169.9304,169.9304,24976.0
2015-12-04 10:30:00,218.88,219.37,218.5,219.19,19152.0,169.9925,170.3731,169.6974,170.2333,19152.0
2015-12-04 10:40:00,219.13,219.19,218.66,218.75,10430.0,170.1867,170.2333,169.8216,169.8915,10430.0
2015-12-04 10:50:00,218.71,219.0,218.43,219.0,15972.0,169.8605,170.0857,169.643,170.0857,15972.0
2015-12-04 11:00:00,219.0,219.03,218.22,218.27,16037.0,170.0857,170.109,169.4799,169.5187,16037.0
2015-12-04 11:10:00,218.2,218.49,218.08,218.45,13278.0,169.4644,169.6896,169.3712,169.6585,13278.0
2015-12-04 11:20:00,218.51,218.51,218.1,218.18,16718.0,169.7051,169.7051,169.3867,169.4488,16718.0
2015-12-04 11:30:00,218.12,218.17,217.74,217.74,25508.0,169.4022,169.4411,169.1071,169.1071,25508.0
2015-12-04 11:40:00,217.76,217.87,217.12,217.19,30415.0,169.1227,169.2081,168.6256,168.68,30415.0
2015-12-04 11:50:00,217.21,217.74,217.19,217.68,18312.0,168.6955,169.1071,168.68,169.0605,18312.0
2015-12-04 12:00:00,217.68,217.71,217.32,217.44,14984.0,169.0605,169.0838,168.7809,168.8741,14984.0
2015-12-04 12:10:00,217.46,217.72,217.4,217.64,12461.0,168.8897,169.0916,168.8431,169.0295,12461.0
2015-12-04 12:20:00,217.61,217.84,217.49,217.49,15791.0,169.0062,169.1848,168.913,168.913,15791.0
2015-12-04 12:30:00,217.51,218.04,217.51,217.77,28600.0,168.9285,169.3401,168.9285,169.1304,28600.0
2015-12-04 12:40:00,217.81,218.22,217.75,218.03,17034.0,169.1615,169.4799,169.1149,169.3324,17034.0
2015-12-04 12:50:00,218.04,218.09,217.76,217.92,24191.0,169.3401,169.3789,169.1227,169.2469,24191.0
2015-12-04 13:00:00,217.99,218.22,217.91,218.2,35035.0,169.3013,169.4799,169.2392,169.4644,35035.0
2015-12-04 13:10:00,218.14,218.46,217.97,218.2,36397.0,169.4178,169.6663,169.2858,169.4644,36397.0
2015-12-04 13:20:00,218.18,218.3,217.98,218.17,21098.0,169.4488,169.542,169.2935,169.4411,21098.0
2015-12-04 13:30:00,218.17,218.79,218.15,218.64,36951.0,169.4411,169.9226,169.4255,169.8061,36951.0
2015-12-04 13:40:00,218.7,218.74,218.23,218.38,18841.0,169.8527,169.8838,169.4877,169.6042,18841.0
2015-12-04 13:50:00,218.45,218.48,218.2,218.28,14215.0,169.6585,169.6818,169.4644,169.5265,14215.0
2015-12-04 14:00:00,218.28,219.15,218.28,218.93,14424.0,169.5265,170.2022,169.5265,170.0313,14424.0
2015-12-04 14:10:00,218.85,219.02,218.38,218.45,19815.0,169.9692,170.1012,169.6042,169.6585,19815.0
2015-12-04 14:20:00,218.44,218.62,218.29,218.59,19973.0,169.6508,169.7906,169.5343,169.7673,19973.0
2015-12-04 14:30:00,218.59,218.75,218.44,218.5,20518.0,169.7673,169.8915,169.6508,169.6974,20518.0
2015-12-04 14:40:00,218.47,218.88,218.45,218.75,27904.0,169.6741,169.9925,169.6585,169.8915,27904.0
2015-12-04 14:50:00,218.78,218.9,218.51,218.81,34075.0,169.9148,170.008,169.7051,169.9381,34075.0
2015-12-04 15:00:00,218.75,219.0,218.61,218.88,25518.0,169.8915,170.0857,169.7828,169.9925,25518.0
2015-12-04 15:10:00,218.85,218.99,218.54,218.69,42471.0,169.9692,170.0779,169.7284,169.8449,42471.0
2015-12-04 15:20:00,218.69,218.75,218.43,218.57,46759.0,169.8449,169.8915,169.643,169.7517,46759.0
2015-12-04 15:30:00,218.57,218.58,218.07,218.27,54916.0,169.7517,169.7595,169.3634,169.5187,54916.0
2015-12-04 15:40:00,218.29,218.49,218.13,218.31,74101.0,169.5343,169.6896,169.41,169.5498,74101.0
2015-12-04 15:50:00,218.37,218.53,218.09,218.2,131950.0,169.5964,169.7207,169.3789,169.4644,131950.0
2015-12-07 09:30:00,218.34,218.92,217.78,218.66,55207.0,169.5731,170.0236,169.1382,169.8216,55207.0
2015-12-07 09:40:00,218.65,218.75,217.54,218.45,45597.0,169.8139,169.8915,168.9518,169.6585,45597.0
2015-12-07 09:50:00,218.37,218.61,217.81,218.56,25210.0,169.5964,169.7828,169.1615,169.744,25210.0
2015-12-07 10:00:00,218.55,218.86,218.4,218.82,30322.0,169.7362,169.977,169.6197,169.9459,30322.0
2015-12-07 10:10:00,218.83,218.92,218.34,218.78,28647.0,169.9537,170.0236,169.5731,169.9148,28647.0
2015-12-07 10:20:00,218.7,218.93,218.37,218.9,41289.0,169.8527,170.0313,169.5964,170.008,41289.0
2015-12-07 10:30:00,218.91,218.93,218.43,218.77,33771.0,170.0158,170.0313,169.643,169.9071,33771.0
2015-12-07 10:40:00,218.74,218.81,218.15,218.22,38527.0,169.8838,169.9381,169.4255,169.4799,38527.0
2015-12-07 10:50:00,218.21,218.71,218.14,218.71,21728.0,169.4721,169.8605,169.4178,169.8605,21728.0
2015-12-07 11:00:00,218.71,218.8,218.52,218.75,22982.0,169.8605,169.9304,169.7129,169.8915,22982.0
2015-12-07 11:10:00,218.75,218.79,218.36,218.45,17556.0,169.8915,169.9226,169.5886,169.6585,17556.0
2015-12-07 11:20:00,218.47,218.58,218.22,218.28,13842.0,169.6741,169.7595,169.4799,169.5265,13842.0
2015-12-07 11:30:00,218.32,218.75,218.32,218.75,12829.0,169.5576,169.8915,169.5576,169.8915,12829.0
2015-12-07 11:40:00,218.74,218.98,218.59,218.72,15993.0,169.8838,170.0702,169.7673,169.8682,15993.0
2015-12-07 11:50:00,218.7,219.09,218.7,219.03,16165.0,169.8527,170.1556,169.8527,170.109,16165.0
2015-12-07 12:00:00,219.02,219.03,218.55,218.65,13643.0,170.1012,170.109,169.7362,169.8139,13643.0
2015-12-07 12:10:00,218.64,219.03,218.59,218.95,16026.0,169.8061,170.109,169.7673,170.0469,16026.0
2015-12-07 12:20:00,218.86,218.86,218.54,218.65,14400.0,169.977,169.977,169.7284,169.8139,14400.0
2015-12-07 12:30:00,218.62,218.63,218.29,218.38,23030.0,169.7906,169.7983,169.5343,169.6042,23030.0
2015-12-07 12:40:00,218.43,218.55,218.27,218.36,23363.0,169.643,169.7362,169.5187,169.5886,23363.0
2015-12-07 12:50:00,218.37,218.56,218.05,218.13,16941.0,169.5964,169.744,169.3479,169.41,16941.0
2015-12-07 13:00:00,218.17,218.77,218.09,218.73,15681.0,169.4411,169.9071,169.3789,169.876,15681.0
2015-12-07 13:10:00,218.69,218.76,218.2,218.63,8711.0,169.8449,169.8993,169.4644,169.7983,8711.0
2015-12-07 13:20:00,218.58,218.61,218.24,218.36,16474.0,169.7595,169.7828,169.4954,169.5886,16474.0
2015-12-07 13:30:00,218.37,218.51,218.19,218.43,9665.0,169.5964,169.7051,169.4566,169.643,9665.0
2015-12-07 13:40:00,218.43,218.43,217.94,217.95,17197.0,169.643,169.643,169.2625,169.2702,17197.0
2015-12-07 13:50:00,217.95,218.32,217.74,218.32,14676.0,169.2702,169.5576,169.1071,169.5576,14676.0
2015-12-07 14:00:00,218.36,218.74,218.23,218.53,18145.0,169.5886,169.8838,169.4877,169.7207,18145.0
2015-12-07 14:10:00,218.53,218.57,218.4,218.52,12184.0,169.7207,169.7517,169.6197,169.7129,12184.0
2015-12-07 14:20:00,218.51,218.82,218.32,218.79,19022.0,169.7051,169.9459,169.5576,169.9226,19022.0
2015-12-07 14:30:00,218.81,218.96,218.35,218.58,17536.0,169.9381,170.0546,169.5809,169.7595,17536.0
2015-12-07 14:40:00,218.53,218.53,218.22,218.23,9384.0,169.7207,169.7207,169.4799,169.4877,9384.0
2015-12-07 14:50:00,218.22,218.44,218.19,218.22,14385.0,169.4799,169.6508,169.4566,169.4799,14385.0
2015-12-07 15:00:00,218.23,218.36,218.02,218.23,23045.0,169.4877,169.5886,169.3246,169.4877,23045.0
2015-12-07 15:10:00,218.25,218.58,218.11,218.56,22172.0,169.5032,169.7595,169.3945,169.744,22172.0
2015-12-07 15:20:00,218.53,218.83,218.34,218.8,26152.0,169.7207,169.9537,169.5731,169.9304,26152.0
2015-12-07 15:30:00,218.81,218.9,218.73,218.84,26528.0,169.9381,170.008,169.876,169.9614,26528.0
2015-12-07 15:40:00,218.82,219.57,218.67,219.56,60062.0,169.9459,170.5284,169.8294,170.5206,60062.0
2015-12-07 15:50:00,219.6,219.62,219.04,219.19,132551.0,170.5517,170.5672,170.1168,170.2333,132551.0
2015-12-08 09:30:00,217.69,218.58,217.3,218.21,29060.0,169.0683,169.7595,168.7654,169.4721,29060.0
2015-12-08 09:40:00,217.88,218.05,217.62,217.78,25039.0,169.2159,169.3479,169.0139,169.1382,25039.0
2015-12-08 09:50:00,217.87,218.2,217.56,218.15,28085.0,169.2081,169.4644,168.9673,169.4255,28085.0
2015-12-08 10:00:00,218.18,218.55,217.94,217.98,9047.0,169.4488,169.7362,169.2625,169.2935,9047.0
2015-12-08 10:10:00,217.97,218.17,217.68,217.68,13523.0,169.2858,169.4411,169.0605,169.0605,13523.0
2015-12-08 10:20:00,217.64,217.69,217.36,217.63,20276.0,169.0295,169.0683,168.812,169.0217,20276.0
2015-12-08 10:30:00,217.61,218.74,217.53,218.47,14705.0,169.0062,169.8838,168.944,169.6741,14705.0
2015-12-08 10:40:00,218.43,218.95,218.43,218.59,13549.0,169.643,170.0469,169.643,169.7673,13549.0
2015-12-08 10:50:00,218.65,218.82,218.46,218.82,8435.0,169.8139,169.9459,169.6663,169.9459,8435.0
2015-12-08 11:00:00,218.86,219.6,218.84,219.54,12063.0,169.977,170.5517,169.9614,170.5051,12063.0
2015-12-08 11:10:00,219.59,219.6,218.96,219.34,9832.0,170.5439,170.5517,170.0546,170.3498,9832.0
2015-12-08 11:20:00,219.38,219.41,218.61,218.64,11988.0,170.3808,170.4041,169.7828,169.8061,11988.0
2015-12-08 11:30:00,218.71,218.71,218.22,218.24,5452.0,169.8605,169.8605,169.4799,169.4954,5452.0
2015-12-08 11:40:00,218.27,218.61,218.27,218.56,5252.0,169.5187,169.7828,169.5187,169.744,5252.0
2015-12-08 11:50:00,218.51,218.72,218.23,218.49,6406.0,169.7051,169.8682,169.4877,169.6896,6406.0
2015-12-08 12:00:00,218.49,218.69,218.31,218.47,26344.0,169.6896,169.8449,169.5498,169.6741,26344.0
2015-12-08 12:10:00,218.38,218.54,218.07,218.13,16221.0,169.6042,169.7284,169.3634,169.41,16221.0
2015-12-08 12:20:00,218.23,218.4,218.12,218.25,7965.0,169.4877,169.6197,169.4022,169.5032,7965.0
2015-12-08 12:30:00,218.13,218.28,218.06,218.24,8873.0,169.41,169.5265,169.3556,169.4954,8873.0
2015-12-08 12:40:00,218.23,218.43,218.16,218.22,5285.0,169.4877,169.643,169.4333,169.4799,5285.0
2015-12-08 12:50:00,218.22,218.79,218.2,218.77,9390.0,169.4799,169.9226,169.4644,169.9071,9390.0
2015-12-08 13:00:00,218.73,218.85,218.64,218.83,7243.0,169.876,169.9692,169.8061,169.9537,7243.0
2015-12-08 13:10:00,218.82,218.98,218.72,218.85,8101.0,169.9459,170.0702,169.8682,169.9692,8101.0
2015-12-08 13:20:00,218.84,219.0,218.75,218.81,36180.0,169.9614,170.0857,169.8915,169.9381,36180.0
2015-12-08 13:30:00,218.92,218.99,218.82,218.92,5536.0,170.0236,170.0779,169.9459,170.0236,5536.0
2015-12-08 13:40:00,218.88,218.98,218.77,218.84,4059.0,169.9925,170.0702,169.9071,169.9614,4059.0
2015-12-08 13:50:00,218.78,219.25,218.77,219.2,7514.0,169.9148,170.2799,169.9071,170.241,7514.0
2015-12-08 14:00:00,219.24,219.78,219.24,219.78,11841.0,170.2721,170.6915,170.2721,170.6915,11841.0
2015-12-08 14:10:00,219.76,219.78,219.55,219.58,9264.0,170.6759,170.6915,170.5129,170.5362,9264.0
2015-12-08 14:20:00,219.56,219.62,219.26,219.51,7471.0,170.5206,170.5672,170.2876,170.4818,7471.0
2015-12-08 14:30:00,219.46,219.51,219.28,219.43,7897.0,170.443,170.4818,170.3032,170.4197,7897.0
2015-12-08 14:40:00,219.39,219.43,219.18,219.43,10254.0,170.3886,170.4197,170.2255,170.4197,10254.0
2015-12-08 14:50:00,219.43,219.51,219.23,219.29,9569.0,170.4197,170.4818,170.2643,170.3109,9569.0
2015-12-08 15:00:00,219.21,219.27,218.93,219.2,12006.0,170.2488,170.2954,170.0313,170.241,12006.0
2015-12-08 15:10:00,219.19,219.23,218.59,218.68,13086.0,170.2333,170.2643,169.7673,169.8372,13086.0
2015-12-08 15:20:00,218.67,219.01,218.5,218.61,14139.0,169.8294,170.0935,169.6974,169.7828,14139.0
2015-12-08 15:30:00,218.64,219.01,218.39,218.87,19051.0,169.8061,170.0935,169.6119,169.9847,19051.0
2015-12-08 15:40:00,218.86,219.15,218.63,219.15,17915.0,169.977,170.2022,169.7983,170.2022,17915.0
2015-12-08 15:50:00,219.16,219.32,218.81,218.87,51144.0,170.21,170.3342,169.9381,169.9847,51144.0
2015-12-09 09:30:00,218.02,219.62,217.85,218.94,27286.0,169.3246,170.5672,169.1926,170.0391,27286.0
2015-12-09 09:40:00,218.87,219.89,218.76,219.89,20583.0,169.9847,170.7769,169.8993,170.7769,20583.0
2015-12-09 09:50:00,219.82,219.82,219.08,219.29,27923.0,170.7225,170.7225,170.1478,170.3109,27923.0
2015-12-09 10:00:00,219.31,219.61,218.93,219.56,26909.0,170.3265,170.5595,170.0313,170.5206,26909.0
2015-12-09 10:10:00,219.66,220.26,219.52,219.55,25662.0,170.5983,171.0643,170.4896,170.5129,25662.0
2015-12-09 10:20:00,219.51,219.67,219.13,219.31,30472.0,170.4818,170.6061,170.1867,170.3265,30472.0
2015-12-09 10:30:00,219.38,219.97,219.38,219.73,12981.0,170.3808,170.839,170.3808,170.6527,12981.0
2015-12-09 10:40:00,219.74,219.81,219.41,219.41,8716.0,170.6604,170.7148,170.4041,170.4041,8716.0
2015-12-09 10:50:00,219.52,219.67,219.3,219.42,8249.0,170.4896,170.6061,170.3187,170.4119,8249.0
2015-12-09 11:00:00,219.44,219.73,219.14,219.54,16007.0,170.4274,170.6527,170.1944,170.5051,16007.0
2015-12-09 11:10:00,219.58,219.82,219.12,219.12,11665.0,170.5362,170.7225,170.1789,170.1789,11665.0
2015-12-09 11:20:00,219.2,219.29,218.88,218.9,7297.0,170.241,170.3109,169.9925,170.008,7297.0
2015-12-09 11:30:00,218.87,218.93,218.44,218.59,40314.0,169.9847,170.0313,169.6508,169.7673,40314.0
2015-12-09 11:40:00,218.58,218.63,217.57,217.78,24565.0,169.7595,169.7983,168.9751,169.1382,24565.0
2015-12-09 11:50:00,217.76,218.17,217.76,218.13,22677.0,169.1227,169.4411,169.1227,169.41,22677.0
2015-12-09 12:00:00,218.06,218.22,217.95,218.16,10498.0,169.3556,169.4799,169.2702,169.4333,10498.0
2015-12-09 12:10:00,218.21,218.47,217.89,217.95,16223.0,169.4721,169.6741,169.2236,169.2702,16223.0
2015-12-09 12:20:00,217.87,217.92,217.45,217.48,22028.0,169.2081,169.2469,168.8819,168.9052,22028.0
2015-12-09 12:30:00,217.39,217.55,216.98,216.99,14928.0,168.8353,168.9596,168.5169,168.5246,14928.0
2015-12-09 12:40:00,216.97,217.52,216.61,217.52,13693.0,168.5091,168.9363,168.2295,168.9363,13693.0
2015-12-09 12:50:00,217.58,217.8,217.35,217.48,28133.0,168.9829,169.1537,168.8042,168.9052,28133.0
2015-12-09 13:00:00,217.43,217.96,217.38,217.72,16398.0,168.8664,169.278,168.8275,169.0916,16398.0
2015-12-09 13:10:00,217.68,218.19,217.59,217.78,11438.0,169.0605,169.4566,168.9906,169.1382,11438.0
2015-12-09 13:20:00,217.8,218.12,217.76,217.92,11827.0,169.1537,169.4022,169.1227,169.2469,11827.0
2015-12-09 13:30:00,217.87,218.12,217.64,217.88,7057.0,169.2081,169.4022,169.0295,169.2159,7057.0
2015-12-09 13:40:00,217.83,218.04,217.53,218.0,10721.0,169.177,169.3401,168.944,169.3091,10721.0
2015-12-09 13:50:00,217.92,218.37,217.92,218.02,13115.0,169.2469,169.5964,169.2469,169.3246,13115.0
2015-12-09 14:00:00,218.02,218.13,217.88,217.88,11733.0,169.3246,169.41,169.2159,169.2159,11733.0
2015-12-09 14:10:00,217.89,218.18,217.88,218.05,14324.0,169.2236,169.4488,169.2159,169.3479,14324.0
2015-12-09 14:20:00,218.06,218.07,217.53,217.71,18506.0,169.3556,169.3634,168.944,169.0838,18506.0
2015-12-09 14:30:00,217.58,217.79,217.45,217.76,17905.0,168.9829,169.146,168.8819,169.1227,17905.0
2015-12-09 14:40:00,217.75,217.75,217.47,217.59,19485.0,169.1149,169.1149,168.8974,168.9906,19485.0
2015-12-09 14:50:00,217.63,217.77,217.45,217.55,15782.0,169.0217,169.1304,168.8819,168.9596,15782.0
2015-12-09 15:00:00,217.51,217.84,217.47,217.59,20847.0,168.9285,169.1848,168.8974,168.9906,20847.0
2015-12-09 15:10:00,217.55,217.67,217.35,217.45,17522.0,168.9596,169.0528,168.8042,168.8819,17522.0
2015-12-09 15:20:00,217.51,218.06,217.42,217.78,15737.0,168.9285,169.3556,168.8586,169.1382,15737.0
2015-12-09 15:30:00,217.78,218.32,217.78,217.82,26209.0,169.1382,169.5576,169.1382,169.1693,26209.0
2015-12-09 15:40:00,217.82,217.89,217.64,217.69,32183.0,169.1693,169.2236,169.0295,169.0683,32183.0
2015-12-09 15:50:00,217.69,217.75,217.36,217.56,76218.0,169.0683,169.1149,168.812,168.9673,76218.0
2015-12-10 09:30:00,217.92,218.69,217.05,217.85,45583.0,169.2469,169.8449,168.5712,169.1926,45583.0
2015-12-10 09:40:00,217.89,218.16,217.42,217.42,34742.0,169.2236,169.4333,168.8586,168.8586,34742.0
2015-12-10 09:50:00,217.41,217.77,217.0,217.19,25198.0,168.8508,169.1304,168.5324,168.68,25198.0
2015-12-10 10:00:00,217.24,217.85,217.23,217.78,11554.0,168.7188,169.1926,168.711,169.1382,11554.0
2015-12-10 10:10:00,217.79,218.01,217.48,217.83,21781.0,169.146,169.3168,168.9052,169.177,21781.0
2015-12-10 10:20:00,217.87,218.44,217.82,218.08,19530.0,169.2081,169.6508,169.1693,169.3712,19530.0
2015-12-10 10:30:00,218.08,218.85,217.88,218.8,16647.0,169.3712,169.9692,169.2159,169.9304,16647.0
2015-12-10 10:40:00,218.8,219.43,218.78,218.97,19065.0,169.9304,170.4197,169.9148,170.0624,19065.0
2015-12-10 10:50:00,218.88,218.93,218.49,218.49,16261.0,169.9925,170.0313,169.6896,169.6896,16261.0
2015-12-10 11:00:00,218.45,218.74,218.33,218.34,19105.0,169.6585,169.8838,169.5653,169.5731,19105.0
2015-12-10 11:10:00,218.29,218.5,218.15,218.32,14588.0,169.5343,169.6974,169.4255,169.5576,14588.0
2015-12-10 11:20:00,218.33,218.76,218.33,218.44,14013.0,169.5653,169.8993,169.5653,169.6508,14013.0
2015-12-10 11:30:00,218.39,218.53,218.14,218.44,15997.0,169.6119,169.7207,169.4178,169.6508,15997.0
2015-12-10 11:40:00,218.42,218.52,218.09,218.48,15207.0,169.6352,169.7129,169.3789,169.6818,15207.0
2015-12-10 11:50:00,218.5,218.55,218.32,218.44,17531.0,169.6974,169.7362,169.5576,169.6508,17531.0
2015-12-10 12:00:00,218.53,218.84,218.43,218.48,22282.0,169.7207,169.9614,169.643,169.6818,22282.0
2015-12-10 12:10:00,218.45,218.5,218.1,218.15,18042.0,169.6585,169.6974,169.3867,169.4255,18042.0
2015-12-10 12:20:00,218.21,218.62,218.1,218.51,17242.0,169.4721,169.7906,169.3867,169.7051,17242.0
2015-12-10 12:30:00,218.55,218.57,218.28,218.39,12971.0,169.7362,169.7517,169.5265,169.6119,12971.0
2015-12-10 12:40:00,218.4,218.81,218.39,218.75,12293.0,169.6197,169.9381,169.6119,169.8915,12293.0
2015-12-10 12:50:00,218.77,219.03,218.7,218.96,28788.0,169.9071,170.109,169.8527,170.0546,28788.0
2015-12-10 13:00:00,218.96,219.12,218.91,219.11,46515.0,170.0546,170.1789,170.0158,170.1711,46515.0
2015-12-10 13:10:00,219.13,219.2,218.94,219.17,15448.0,170.1867,170.241,170.0391,170.2177,15448.0
2015-12-10 13:20:00,219.2,219.55,219.09,219.14,19098.0,170.241,170.5129,170.1556,170.1944,19098.0
2015-12-10 13:30:00,219.05,219.27,219.04,219.26,10044.0,170.1245,170.2954,170.1168,170.2876,10044.0
2015-12-10 13:40:00,219.24,219.37,219.0,219.3,7561.0,170.2721,170.3731,170.0857,170.3187,7561.0
2015-12-10 13:50:00,219.25,219.28,218.96,219.01,5203.0,170.2799,170.3032,170.0546,170.0935,5203.0
2015-12-10 14:00:00,219.05,219.45,218.99,219.36,32217.0,170.1245,170.4352,170.0779,170.3653,32217.0
2015-12-10 14:10:00,219.33,219.33,218.98,219.1,9145.0,170.342,170.342,170.0702,170.1634,9145.0
2015-12-10 14:20:00,219.08,219.67,219.05,219.6,14366.0,170.1478,170.6061,170.1245,170.5517,14366.0
2015-12-10 14:30:00,219.64,219.64,219.37,219.49,7859.0,170.5828,170.5828,170.3731,170.4663,7859.0
2015-12-10 14:40:00,219.48,219.76,219.47,219.51,11597.0,170.4585,170.6759,170.4507,170.4818,11597.0
2015-12-10 14:50:00,219.45,219.46,219.01,219.09,7527.0,170.4352,170.443,170.0935,170.1556,7527.0
2015-12-10 15:00:00,219.09,219.18,218.95,219.0,19091.0,170.1556,170.2255,170.0469,170.0857,19091.0
2015-12-10 15:10:00,218.99,219.12,218.75,218.78,29969.0,170.0779,170.1789,169.8915,169.9148,29969.0
2015-12-10 15:20:00,218.86,218.92,218.59,218.86,24343.0,169.977,170.0236,169.7673,169.977,24343.0
2015-12-10 15:30:00,218.86,219.03,218.66,218.91,21644.0,169.977,170.109,169.8216,170.0158,21644.0
2015-12-10 15:40:00,218.98,219.24,218.73,218.91,20693.0,170.0702,170.2721,169.876,170.0158,20693.0
2015-12-10 15:50:00,218.86,219.06,218.6,218.99,60928.0,169.977,170.1323,169.775,170.0779,60928.0
2015-12-11 09:30:00,217.54,218.13,216.75,217.67,69478.0,168.9518,169.41,168.3382,169.0528,69478.0
2015-12-11 09:40:00,217.66,218.0,217.0,217.06,26972.0,169.045,169.3091,168.5324,168.579,26972.0
2015-12-11 09:50:00,217.04,217.9,216.7,217.65,25994.0,168.5635,169.2314,168.2994,169.0372,25994.0
2015-12-11 10:00:00,217.81,218.59,217.6,218.31,22638.0,169.1615,169.7673,168.9984,169.5498,22638.0
2015-12-11 10:10:00,218.35,218.68,218.12,218.28,18535.0,169.5809,169.8372,169.4022,169.5265,18535.0
2015-12-11 10:20:00,218.33,218.55,218.15,218.5,21589.0,169.5653,169.7362,169.4255,169.6974,21589.0
2015-12-11 10:30:00,218.5,219.16,218.5,218.76,81693.0,169.6974,170.21,169.6974,169.8993,81693.0
2015-12-11 10:40:00,218.76,218.85,218.01,218.14,20549.0,169.8993,169.9692,169.3168,169.4178,20549.0
2015-12-11 10:50:00,218.07,218.5,217.87,218.23,18155.0,169.3634,169.6974,169.2081,169.4877,18155.0
2015-12-11 11:00:00,218.11,218.39,217.82,218.26,21010.0,169.3945,169.6119,169.1693,169.511,21010.0
2015-12-11 11:10:00,218.2,218.6,218.15,218.51,25804.0,169.4644,169.775,169.4255,169.7051,25804.0
2015-12-11 11:20:00,218.46,218.55,218.14,218.25,20835.0,169.6663,169.7362,169.4178,169.5032,20835.0
2015-12-11 11:30:00,218.21,218.3,217.92,218.22,24447.0,169.4721,169.542,169.2469,169.4799,24447.0
2015-12-11 11:40:00,218.34,218.5,218.25,218.27,8529.0,169.5731,169.6974,169.5032,169.5187,8529.0
2015-12-11 11:50:00,218.18,218.44,218.09,218.09,14354.0,169.4488,169.6508,169.3789,169.3789,14354.0
2015-12-11 12:00:00,218.14,218.39,217.98,217.99,16611.0,169.4178,169.6119,169.2935,169.3013,16611.0
2015-12-11 12:10:00,218.0,218.27,217.91,218.08,27606.0,169.3091,169.5187,169.2392,169.3712,27606.0
2015-12-11 12:20:00,218.02,218.23,217.9,218.23,20347.0,169.3246,169.4877,169.2314,169.4877,20347.0
2015-12-11 12:30:00,218.22,218.43,218.1,218.31,13228.0,169.4799,169.643,169.3867,169.5498,13228.0
2015-12-11 12:40:00,218.28,218.44,217.98,218.02,17443.0,169.5265,169.6508,169.2935,169.3246,17443.0
2015-12-11 12:50:00,218.03,218.24,217.93,218.06,22392.0,169.3324,169.4954,169.2547,169.3556,22392.0
2015-12-11 13:00:00,218.15,218.28,217.95,218.03,6909.0,169.4255,169.5265,169.2702,169.3324,6909.0
2015-12-11 13:10:00,218.13,218.35,217.99,218.22,6820.0,169.41,169.5809,169.3013,169.4799,6820.0
2015-12-11 13:20:00,218.15,218.19,217.89,218.0,23620.0,169.4255,169.4566,169.2236,169.3091,23620.0
2015-12-11 13:30:00,218.01,218.18,217.73,218.16,28653.0,169.3168,169.4488,169.0994,169.4333,28653.0
2015-12-11 13:40:00,218.13,218.25,217.95,218.0,11022.0,169.41,169.5032,169.2702,169.3091,11022.0
2015-12-11 13:50:00,218.11,218.25,217.94,218.01,5947.0,169.3945,169.5032,169.2625,169.3168,5947.0
2015-12-11 14:00:00,218.03,218.07,217.79,217.94,9726.0,169.3324,169.3634,169.146,169.2625,9726.0
2015-12-11 14:10:00,217.97,218.23,217.89,218.09,13541.0,169.2858,169.4877,169.2236,169.3789,13541.0
2015-12-11 14:20:00,218.15,218.15,217.69,217.76,18485.0,169.4255,169.4255,169.0683,169.1227,18485.0
2015-12-11 14:30:00,217.77,218.18,217.66,218.18,17746.0,169.1304,169.4488,169.045,169.4488,17746.0
2015-12-11 14:40:00,218.13,218.17,217.81,217.96,30957.0,169.41,169.4411,169.1615,169.278,30957.0
2015-12-11 14:50:00,218.02,218.09,217.77,217.92,15525.0,169.3246,169.3789,169.1304,169.2469,15525.0
2015-12-11 15:00:00,217.95,218.07,217.46,217.46,21986.0,169.2702,169.3634,168.8897,168.8897,21986.0
2015-12-11 15:10:00,217.49,217.7,217.3,217.4,39050.0,168.913,169.0761,168.7654,168.8431,39050.0
2015-12-11 15:20:00,217.41,217.68,217.21,217.59,40372.0,168.8508,169.0605,168.6955,168.9906,40372.0
2015-12-11 15:30:00,217.59,217.8,217.36,217.49,46395.0,168.9906,169.1537,168.812,168.913,46395.0
2015-12-11 15:40:00,217.5,217.69,217.23,217.69,67500.0,168.9207,169.0683,168.711,169.0683,67500.0
2015-12-11 15:50:00,217.64,217.74,217.16,217.22,204125.0,169.0295,169.1071,168.6567,168.7033,204125.0
2015-12-14 09:30:00,215.99,217.48,215.0,217.48,84378.0,167.748,168.9052,166.9791,168.9052,84378.0
2015-12-14 09:40:00,217.32,217.57,216.37,216.5,56228.0,168.7809,168.9751,168.0431,168.1441,56228.0
2015-12-14 09:50:00,216.57,217.0,216.2,216.34,40523.0,168.1984,168.5324,167.9111,168.0198,40523.0
2015-12-14 10:00:00,216.34,216.58,215.84,216.1,53555.0,168.0198,168.2062,167.6315,167.8334,53555.0
2015-12-14 10:10:00,216.0,216.4,214.81,216.08,43556.0,167.7558,168.0664,166.8315,167.8179,43556.0
2015-12-14 10:20:00,215.82,215.89,214.84,215.15,31977.0,167.616,167.6703,166.8548,167.0956,31977.0
2015-12-14 10:30:00,215.15,216.15,215.15,215.87,26306.0,167.0956,167.8723,167.0956,167.6548,26306.0
2015-12-14 10:40:00,215.93,216.13,215.53,215.54,26076.0,167.7014,167.8567,167.3907,167.3985,26076.0
2015-12-14 10:50:00,215.57,216.12,215.31,215.81,19012.0,167.4218,167.849,167.2199,167.6082,19012.0
2015-12-14 11:00:00,215.74,215.79,215.18,215.29,15461.0,167.5538,167.5927,167.1189,167.2043,15461.0
2015-12-14 11:10:00,215.1,215.39,214.72,214.83,28525.0,167.0568,167.282,166.7616,166.8471,28525.0
2015-12-14 11:20:00,214.85,215.56,214.85,215.52,27735.0,166.8626,167.414,166.8626,167.383,27735.0
2015-12-14 11:30:00,215.49,215.69,215.02,215.63,37143.0,167.3597,167.515,166.9946,167.4684,37143.0
2015-12-14 11:40:00,215.66,216.01,215.5,215.66,15691.0,167.4917,167.7635,167.3674,167.4917,15691.0
2015-12-14 11:50:00,215.81,216.08,215.65,216.01,27828.0,167.6082,167.8179,167.4839,167.7635,27828.0
2015-12-14 12:00:00,216.06,216.47,215.78,216.37,20860.0,167.8024,168.1208,167.5849,168.0431,20860.0
2015-12-14 12:10:00,216.35,216.58,215.89,216.4,21068.0,168.0276,168.2062,167.6703,168.0664,21068.0
2015-12-14 12:20:00,216.37,216.68,215.93,216.34,22498.0,168.0431,168.2839,167.7014,168.0198,22498.0
2015-12-14 12:30:00,216.35,216.81,216.34,216.64,35752.0,168.0276,168.3848,168.0198,168.2528,35752.0
2015-12-14 12:40:00,216.64,216.67,216.01,216.01,41381.0,168.2528,168.2761,167.7635,167.7635,41381.0
2015-12-14 12:50:00,216.06,216.78,216.06,216.64,14823.0,167.8024,168.3615,167.8024,168.2528,14823.0
2015-12-14 13:00:00,216.69,216.87,216.37,216.55,20978.0,168.2916,168.4314,168.0431,168.1829,20978.0
2015-12-14 13:10:00,216.59,216.6,216.04,216.04,14703.0,168.214,168.2217,167.7868,167.7868,14703.0
2015-12-14 13:20:00,216.05,216.26,215.93,216.26,21600.0,167.7946,167.9577,167.7014,167.9577,21600.0
2015-12-14 13:30:00,216.24,216.25,215.99,216.12,16736.0,167.9422,167.9499,167.748,167.849,16736.0
2015-12-14 13:40:00,216.0,216.2,215.94,216.2,20725.0,167.7558,167.9111,167.7092,167.9111,20725.0
2015-12-14 13:50:00,216.1,216.37,215.97,216.37,23249.0,167.8334,168.0431,167.7325,168.0431,23249.0
2015-12-14 14:00:00,216.35,216.6,216.19,216.52,33213.0,168.0276,168.2217,167.9033,168.1596,33213.0
2015-12-14 14:10:00,216.56,216.64,216.08,216.23,26743.0,168.1907,168.2528,167.8179,167.9344,26743.0
2015-12-14 14:20:00,216.28,216.28,215.81,215.87,16724.0,167.9732,167.9732,167.6082,167.6548,16724.0
2015-12-14 14:30:00,215.9,216.15,215.76,216.15,12602.0,167.6781,167.8723,167.5694,167.8723,12602.0
2015-12-14 14:40:00,216.14,216.38,216.14,216.34,12918.0,167.8645,168.0509,167.8645,168.0198,12918.0
2015-12-14 14:50:00,216.28,216.54,216.07,216.23,32989.0,167.9732,168.1751,167.8101,167.9344,32989.0
2015-12-14 15:00:00,216.21,216.37,215.93,216.2,47757.0,167.9189,168.0431,167.7014,167.9111,47757.0
2015-12-14 15:10:00,216.21,216.48,216.04,216.42,44957.0,167.9189,168.1285,167.7868,168.0819,44957.0
2015-12-14 15:20:00,216.39,216.66,216.35,216.36,59658.0,168.0586,168.2683,168.0276,168.0353,59658.0
2015-12-14 15:30:00,216.36,216.42,215.98,216.19,119026.0,168.0353,168.0819,167.7402,167.9033,119026.0
2015-12-14 15:40:00,216.22,216.38,215.88,216.27,93047.0,167.9266,168.0509,167.6626,167.9655,93047.0
2015-12-14 15:50:00,216.23,216.85,216.08,216.58,206919.0,167.9344,168.4159,167.8179,168.2062,206919.0
2015-12-15 09:30:00,217.0,217.05,216.31,217.01,104691.0,168.5324,168.5712,167.9965,168.5402,104691.0
2015-12-15 09:40:00,217.07,217.24,216.13,216.66,57206.0,168.5868,168.7188,167.8567,168.2683,57206.0
2015-12-15 09:50:00,216.6,217.03,216.52,216.58,30333.0,168.2217,168.5557,168.1596,168.2062,30333.0
2015-12-15 10:00:00,216.53,217.05,216.45,216.88,27992.0,168.1674,168.5712,168.1052,168.4392,27992.0
2015-12-15 10:10:00,216.91,216.97,216.61,216.72,25041.0,168.4625,168.5091,168.2295,168.3149,25041.0
2015-12-15 10:20:00,216.71,216.96,216.57,216.73,21930.0,168.3072,168.5013,168.1984,168.3227,21930.0
2015-12-15 10:30:00,216.78,216.78,216.48,216.71,26084.0,168.3615,168.3615,168.1285,168.3072,26084.0
2015-12-15 10:40:00,216.66,216.78,216.44,216.78,24768.0,168.2683,168.3615,168.0975,168.3615,24768.0
2015-12-15 10:50:00,216.77,216.95,216.61,216.73,18161.0,168.3538,168.4936,168.2295,168.3227,18161.0
2015-12-15 11:00:00,216.69,216.74,216.47,216.71,7940.0,168.2916,168.3305,168.1208,168.3072,7940.0
2015-12-15 11:10:00,216.63,216.88,216.57,216.71,18031.0,168.245,168.4392,168.1984,168.3072,18031.0
2015-12-15 11:20:00,216.67,216.87,216.61,216.8,11037.0,168.2761,168.4314,168.2295,168.3771,11037.0
2015-12-15 11:30:00,216.82,216.9,216.58,216.58,13713.0,168.3926,168.4547,168.2062,168.2062,13713.0
2015-12-15 11:40:00,216.52,216.67,216.26,216.47,15372.0,168.1596,168.2761,167.9577,168.1208,15372.0
2015-12-15 11:50:00,216.5,216.77,216.38,216.53,16560.0,168.1441,168.3538,168.0509,168.1674,16560.0
2015-12-15 12:00:00,216.51,216.77,216.43,216.65,15653.0,168.1518,168.3538,168.0897,168.2606,15653.0
2015-12-15 12:10:00,216.66,216.68,216.35,216.35,26045.0,168.2683,168.2839,168.0276,168.0276,26045.0
2015-12-15 12:20:00,216.41,216.58,216.1,216.17,27362.0,168.0742,168.2062,167.8334,167.8878,27362.0
2015-12-15 12:30:00,216.25,216.6,216.23,216.36,27091.0,167.9499,168.2217,167.9344,168.0353,27091.0
2015-12-15 12:40:00,216.36,216.36,215.87,215.94,27690.0,168.0353,168.0353,167.6548,167.7092,27690.0
2015-12-15 12:50:00,215.9,216.08,215.86,215.97,19602.0,167.6781,167.8179,167.647,167.7325,19602.0
2015-12-15 13:00:00,216.02,216.14,215.84,216.1,14699.0,167.7713,167.8645,167.6315,167.8334,14699.0
2015-12-15 13:10:00,216.11,216.14,215.85,215.86,14787.0,167.8412,167.8645,167.6393,167.647,14787.0
2015-12-15 13:20:00,215.88,216.01,215.72,215.88,11920.0,167.6626,167.7635,167.5383,167.6626,11920.0
2015-12-15 13:30:00,215.87,216.09,215.7,215.89,25703.0,167.6548,167.8257,167.5228,167.6703,25703.0
2015-12-15 13:40:00,215.89,215.95,215.68,215.94,20215.0,167.6703,167.7169,167.5072,167.7092,20215.0
2015-12-15 13:50:00,215.94,216.01,215.79,215.94,22592.0,167.7092,167.7635,167.5927,167.7092,22592.0
2015-12-15 14:00:00,215.92,215.94,215.81,215.85,15114.0,167.6936,167.7092,167.6082,167.6393,15114.0
2015-12-15 14:10:00,215.85,216.0,215.78,215.95,18355.0,167.6393,167.7558,167.5849,167.7169,18355.0
2015-12-15 14:20:00,216.0,216.0,215.73,215.78,18817.0,167.7558,167.7558,167.5461,167.5849,18817.0
2015-12-15 14:30:00,215.81,216.0,215.78,215.94,19568.0,167.6082,167.7558,167.5849,167.7092,19568.0
2015-12-15 14:40:00,215.88,215.99,215.79,215.84,16222.0,167.6626,167.748,167.5927,167.6315,16222.0
2015-12-15 14:50:00,215.86,215.91,215.71,215.8,26336.0,167.647,167.6859,167.5305,167.6004,26336.0
2015-12-15 15:00:00,215.74,215.82,215.5,215.57,28043.0,167.5538,167.616,167.3674,167.4218,28043.0
2015-12-15 15:10:00,215.59,215.62,215.43,215.58,31847.0,167.4373,167.4606,167.3131,167.4296,31847.0
2015-12-15 15:20:00,215.53,215.71,215.44,215.46,23346.0,167.3907,167.5305,167.3208,167.3364,23346.0
2015-12-15 15:30:00,215.49,215.57,215.12,215.12,69107.0,167.3597,167.4218,167.0723,167.0723,69107.0
2015-12-15 15:40:00,215.13,215.29,215.02,215.21,55019.0,167.0801,167.2043,166.9946,167.1422,55019.0
2015-12-15 15:50:00,215.21,215.25,214.72,214.83,119142.0,167.1422,167.1733,166.7616,166.8471,119142.0
2015-12-16 09:30:00,216.0,217.22,216.0,217.05,76692.0,167.7558,168.7033,167.7558,168.5712,76692.0
2015-12-16 09:40:00,216.93,217.02,216.3,216.67,41304.0,168.478,168.5479,167.9888,168.2761,41304.0
2015-12-16 09:50:00,216.76,216.78,215.85,216.09,37924.0,168.346,168.3615,167.6393,167.8257,37924.0
2015-12-16 10:00:00,216.17,216.65,216.12,216.35,27208.0,167.8878,168.2606,167.849,168.0276,27208.0
2015-12-16 10:10:00,216.36,216.6,216.24,216.42,25442.0,168.0353,168.2217,167.9422,168.0819,25442.0
2015-12-16 10:20:00,216.42,216.5,216.24,216.32,9380.0,168.0819,168.1441,167.9422,168.0043,9380.0
2015-12-16 10:30:00,216.24,216.37,215.77,215.85,21437.0,167.9422,168.0431,167.5771,167.6393,21437.0
2015-12-16 10:40:00,215.87,216.16,215.7,215.9,16621.0,167.6548,167.88,167.5228,167.6781,16621.0
2015-12-16 10:50:00,215.91,215.97,215.57,215.7,14070.0,167.6859,167.7325,167.4218,167.5228,14070.0
2015-12-16 11:00:00,215.7,215.7,215.22,215.37,20444.0,167.5228,167.5228,167.15,167.2665,20444.0
2015-12-16 11:10:00,215.39,215.64,215.1,215.25,10851.0,167.282,167.4762,167.0568,167.1733,10851.0
2015-12-16 11:20:00,215.17,215.33,215.05,215.19,9566.0,167.1111,167.2354,167.0179,167.1267,9566.0
2015-12-16 11:30:00,215.23,215.48,215.15,215.36,17339.0,167.1577,167.3519,167.0956,167.2587,17339.0
2015-12-16 11:40:00,215.34,215.36,215.1,215.26,16183.0,167.2432,167.2587,167.0568,167.181,16183.0
2015-12-16 11:50:00,215.27,215.34,215.13,215.25,11869.0,167.1888,167.2432,167.0801,167.1733,11869.0
2015-12-16 12:00:00,215.26,215.53,215.21,215.5,14129.0,167.181,167.3907,167.1422,167.3674,14129.0
2015-12-16 12:10:00,215.47,215.75,215.39,215.39,9856.0,167.3441,167.5616,167.282,167.282,9856.0
2015-12-16 12:20:00,215.36,215.54,215.27,215.45,14195.0,167.2587,167.3985,167.1888,167.3286,14195.0
2015-12-16 12:30:00,215.52,215.79,215.37,215.69,12309.0,167.383,167.5927,167.2665,167.515,12309.0
2015-12-16 12:40:00,215.63,215.79,215.36,215.48,14804.0,167.4684,167.5927,167.2587,167.3519,14804.0
2015-12-16 12:50:00,215.52,215.68,215.14,215.17,13847.0,167.383,167.5072,167.0878,167.1111,13847.0
2015-12-16 13:00:00,215.21,215.28,215.02,215.05,10158.0,167.1422,167.1966,166.9946,167.0179,10158.0
2015-12-16 13:10:00,215.03,215.32,215.0,215.27,8370.0,167.0024,167.2276,166.9791,167.1888,8370.0
2015-12-16 13:20:00,215.28,215.65,215.28,215.6,8309.0,167.1966,167.4839,167.1966,167.4451,8309.0
2015-12-16 13:30:00,215.58,215.63,215.28,215.31,8619.0,167.4296,167.4684,167.1966,167.2199,8619.0
2015-12-16 13:40:00,215.31,215.67,215.22,215.67,12102.0,167.2199,167.4995,167.15,167.4995,12102.0
2015-12-16 13:50:00,215.7,216.14,215.6,216.14,24601.0,167.5228,167.8645,167.4451,167.8645,24601.0
2015-12-16 14:00:00,215.87,216.54,214.75,216.14,21183.0,167.6548,168.1751,166.7849,167.8645,21183.0
2015-12-16 14:10:00,216.13,216.34,215.86,215.96,51224.0,167.8567,168.0198,167.647,167.7247,51224.0
2015-12-16 14:20:00,215.86,216.27,215.7,215.88,29247.0,167.647,167.9655,167.5228,167.6626,29247.0
2015-12-16 14:30:00,215.8,216.29,215.5,216.0,25373.0,167.6004,167.981,167.3674,167.7558,25373.0
2015-12-16 14:40:00,215.95,216.2,215.8,216.07,22911.0,167.7169,167.9111,167.6004,167.8101,22911.0
2015-12-16 14:50:00,216.04,216.9,216.04,216.9,51500.0,167.7868,168.4547,167.7868,168.4547,51500.0
2015-12-16 15:00:00,216.85,217.1,216.56,216.72,34877.0,168.4159,168.6101,168.1907,168.3149,34877.0
2015-12-16 15:10:00,216.7,217.03,216.63,216.86,11625.0,168.2994,168.5557,168.245,168.4237,11625.0
2015-12-16 15:20:00,216.88,217.2,216.83,217.1,36778.0,168.4392,168.6877,168.4004,168.6101,36778.0
2015-12-16 15:30:00,217.09,217.93,217.09,217.87,31981.0,168.6023,169.2547,168.6023,169.2081,31981.0
2015-12-16 15:40:00,217.88,218.11,217.58,217.71,32619.0,169.2159,169.3945,168.9829,169.0838,32619.0
2015-12-16 15:50:00,217.76,217.95,217.39,217.49,107310.0,169.1227,169.2702,168.8353,168.913,107310.0
2015-12-17 09:30:00,217.86,218.5,216.84,217.77,41151.0,169.2003,169.6974,168.4081,169.1304,41151.0
2015-12-17 09:40:00,217.92,218.77,217.68,217.78,47314.0,169.2469,169.9071,169.0605,169.1382,47314.0
2015-12-17 09:50:00,218.09,218.7,217.83,218.55,42707.0,169.3789,169.8527,169.177,169.7362,42707.0
2015-12-17 10:00:00,218.59,218.6,217.8,218.0,41039.0,169.7673,169.775,169.1537,169.3091,41039.0
2015-12-17 10:10:00,217.91,218.04,217.44,217.44,19795.0,169.2392,169.3401,168.8741,168.8741,19795.0
2015-12-17 10:20:00,217.44,217.65,217.31,217.47,12334.0,168.8741,169.0372,168.7732,168.8974,12334.0
2015-12-17 10:30:00,217.49,217.65,217.03,217.03,9551.0,168.913,169.0372,168.5557,168.5557,9551.0
2015-12-17 10:40:00,217.0,217.11,216.5,216.5,12013.0,168.5324,168.6178,168.1441,168.1441,12013.0
2015-12-17 10:50:00,216.56,216.56,216.14,216.38,15271.0,168.1907,168.1907,167.8645,168.0509,15271.0
2015-12-17 11:00:00,216.31,216.72,216.29,216.63,10263.0,167.9965,168.3149,167.981,168.245,10263.0
2015-12-17 11:10:00,216.6,216.72,216.31,216.36,11218.0,168.2217,168.3149,167.9965,168.0353,11218.0
2015-12-17 11:20:00,216.22,216.34,215.9,216.34,13465.0,167.9266,168.0198,167.6781,168.0198,13465.0
2015-12-17 11:30:00,216.31,216.72,216.15,216.62,11048.0,167.9965,168.3149,167.8723,168.2373,11048.0
2015-12-17 11:40:00,216.65,216.91,216.65,216.85,10938.0,168.2606,168.4625,168.2606,168.4159,10938.0
2015-12-17 11:50:00,216.83,216.85,216.26,216.26,13097.0,168.4004,168.4159,167.9577,167.9577,13097.0
2015-12-17 12:00:00,216.32,216.4,216.03,216.24,7995.0,168.0043,168.0664,167.7791,167.9422,7995.0
2015-12-17 12:10:00,216.29,216.62,216.17,216.62,13437.0,167.981,168.2373,167.8878,168.2373,13437.0
2015-12-17 12:20:00,216.6,216.61,216.26,216.36,7138.0,168.2217,168.2295,167.9577,168.0353,7138.0
2015-12-17 12:30:00,216.29,216.68,216.26,216.34,14555.0,167.981,168.2839,167.9577,168.0198,14555.0
2015-12-17 12:40:00,216.36,216.36,216.0,216.09,12961.0,168.0353,168.0353,167.7558,167.8257,12961.0
2015-12-17 12:50:00,215.97,216.26,215.95,216.26,18619.0,167.7325,167.9577,167.7169,167.9577,18619.0
2015-12-17 13:00:00,216.2,216.33,216.05,216.19,21011.0,167.9111,168.0121,167.7946,167.9033,21011.0
2015-12-17 13:10:00,216.21,216.48,216.21,216.42,12360.0,167.9189,168.1285,167.9189,168.0819,12360.0
2015-12-17 13:20:00,216.46,216.64,216.31,216.44,7618.0,168.113,168.2528,167.9965,168.0975,7618.0
2015-12-17 13:30:00,216.44,216.69,216.39,216.69,8859.0,168.0975,168.2916,168.0586,168.2916,8859.0
2015-12-17 13:40:00,216.79,217.2,216.75,217.17,8036.0,168.3693,168.6877,168.3382,168.6644,8036.0
2015-12-17 13:50:00,217.21,217.3,216.87,216.94,13821.0,168.6955,168.7654,168.4314,168.4858,13821.0
2015-12-17 14:00:00,217.01,217.04,216.55,216.63,33064.0,168.5402,168.5635,168.1829,168.245,33064.0
2015-12-17 14:10:00,216.7,217.08,216.51,217.07,37342.0,168.2994,168.5945,168.1518,168.5868,37342.0
2015-12-17 14:20:00,217.04,217.17,216.84,216.98,23664.0,168.5635,168.6644,168.4081,168.5169,23664.0
2015-12-17 14:30:00,217.02,217.08,216.8,216.9,26268.0,168.5479,168.5945,168.3771,168.4547,26268.0
2015-12-17 14:40:00,216.85,216.95,216.63,216.69,26146.0,168.4159,168.4936,168.245,168.2916,26146.0
2015-12-17 14:50:00,216.66,216.77,216.51,216.71,28840.0,168.2683,168.3538,168.1518,168.3072,28840.0
2015-12-17 15:00:00,216.7,217.02,216.36,216.61,24305.0,168.2994,168.5479,168.0353,168.2295,24305.0
2015-12-17 15:10:00,216.58,216.73,216.41,216.54,23561.0,168.2062,168.3227,168.0742,168.1751,23561.0
2015-12-17 15:20:00,216.53,216.65,216.25,216.46,25497.0,168.1674,168.2606,167.9499,168.113,25497.0
2015-12-17 15:30:00,216.38,216.75,216.29,216.52,41966.0,168.0509,168.3382,167.981,168.1596,41966.0
2015-12-17 15:40:00,216.53,216.55,216.0,216.0,51696.0,168.1674,168.1829,167.7558,167.7558,51696.0
2015-12-17 15:50:00,216.02,216.15,215.16,215.25,120300.0,167.7713,167.8723,167.1034,167.1733,120300.0
2015-12-18 09:30:00,213.75,215.17,212.75,213.2,232427.0,166.0083,167.1111,165.2317,165.5811,232427.0
2015-12-18 09:40:00,213.11,214.17,213.11,213.96,27419.0,165.5112,166.3345,165.5112,166.1714,27419.0
2015-12-18 09:50:00,213.98,214.46,213.8,214.26,20029.0,166.1869,166.5597,166.0471,166.4044,20029.0
2015-12-18 10:00:00,214.3,214.34,213.82,213.96,15435.0,166.4355,166.4665,166.0627,166.1714,15435.0
2015-12-18 10:10:00,213.89,214.17,213.68,214.0,15248.0,166.117,166.3345,165.9539,166.2025,15248.0
2015-12-18 10:20:00,214.0,214.33,213.77,213.82,13563.0,166.2025,166.4588,166.0238,166.0627,13563.0
2015-12-18 10:30:00,213.77,213.85,213.21,213.4,28386.0,166.0238,166.086,165.5889,165.7365,28386.0
2015-12-18 10:40:00,213.31,213.56,213.3,213.31,17820.0,165.6666,165.8607,165.6588,165.6666,17820.0
2015-12-18 10:50:00,213.37,213.62,213.3,213.6,10493.0,165.7132,165.9073,165.6588,165.8918,10493.0
2015-12-18 11:00:00,213.6,213.74,213.3,213.58,8573.0,165.8918,166.0005,165.6588,165.8763,8573.0
2015-12-18 11:10:00,213.57,213.83,213.42,213.58,11501.0,165.8685,166.0704,165.752,165.8763,11501.0
2015-12-18 11:20:00,213.54,213.58,213.19,213.19,17230.0,165.8452,165.8763,165.5734,165.5734,17230.0
2015-12-18 11:30:00,213.22,213.26,212.93,213.18,14110.0,165.5967,165.6277,165.3715,165.5656,14110.0
2015-12-18 11:40:00,213.22,213.26,212.81,212.81,15975.0,165.5967,165.6277,165.2783,165.2783,15975.0
2015-12-18 11:50:00,212.84,212.86,212.35,212.36,19466.0,165.3016,165.3171,164.921,164.9288,19466.0
2015-12-18 12:00:00,212.41,212.44,212.14,212.27,14197.0,164.9676,164.9909,164.7579,164.8589,14197.0
2015-12-18 12:10:00,212.29,212.4,211.85,211.85,24683.0,164.8744,164.9598,164.5327,164.5327,24683.0
2015-12-18 12:20:00,211.86,212.09,211.86,212.07,12708.0,164.5404,164.7191,164.5404,164.7035,12708.0
2015-12-18 12:30:00,212.04,212.17,211.86,211.88,16675.0,164.6802,164.7812,164.5404,164.556,16675.0
2015-12-18 12:40:00,211.93,212.23,211.91,212.21,13830.0,164.5948,164.8278,164.5793,164.8123,13830.0
2015-12-18 12:50:00,212.21,212.28,212.05,212.05,10907.0,164.8123,164.8666,164.688,164.688,10907.0
2015-12-18 13:00:00,212.09,212.52,212.02,212.52,19774.0,164.7191,165.053,164.6647,165.053,19774.0
2015-12-18 13:10:00,212.54,212.59,212.36,212.52,9398.0,165.0686,165.1074,164.9288,165.053,9398.0
2015-12-18 13:20:00,212.57,212.57,212.12,212.16,14075.0,165.0919,165.0919,164.7424,164.7734,14075.0
2015-12-18 13:30:00,212.13,212.36,212.0,212.01,15118.0,164.7501,164.9288,164.6492,164.6569,15118.0
2015-12-18 13:40:00,212.06,212.28,211.95,212.0,13537.0,164.6958,164.8666,164.6103,164.6492,13537.0
2015-12-18 13:50:00,212.02,212.51,212.0,212.37,10141.0,164.6647,165.0453,164.6492,164.9365,10141.0
2015-12-18 14:00:00,212.4,212.81,212.37,212.73,19367.0,164.9598,165.2783,164.9365,165.2161,19367.0
2015-12-18 14:10:00,212.72,212.81,212.47,212.58,30117.0,165.2084,165.2783,165.0142,165.0996,30117.0
2015-12-18 14:20:00,212.67,213.16,212.67,213.15,18441.0,165.1695,165.5501,165.1695,165.5423,18441.0
2015-12-18 14:30:00,213.15,213.2,213.02,213.18,19451.0,165.5423,165.5811,165.4413,165.5656,19451.0
2015-12-18 14:40:00,213.21,213.21,212.62,212.7,23308.0,165.5889,165.5889,165.1307,165.1928,23308.0
2015-12-18 14:50:00,212.65,213.23,212.64,213.14,26305.0,165.154,165.6044,165.1462,165.5345,26305.0
2015-12-18 15:00:00,213.15,213.37,213.07,213.31,28471.0,165.5423,165.7132,165.4802,165.6666,28471.0
2015-12-18 15:10:00,213.36,213.45,212.77,212.84,38189.0,165.7054,165.7753,165.2472,165.3016,38189.0
2015-12-18 15:20:00,212.87,213.28,212.67,213.06,36104.0,165.3249,165.6433,165.1695,165.4724,36104.0
2015-12-18 15:30:00,212.99,213.38,212.84,213.13,47692.0,165.418,165.7209,165.3016,165.5268,47692.0
2015-12-18 15:40:00,213.18,213.61,213.07,213.31,51981.0,165.5656,165.8996,165.4802,165.6666,51981.0
2015-12-18 15:50:00,213.32,213.37,212.17,212.18,126213.0,165.6743,165.7132,164.7812,164.789,126213.0
2015-12-21 09:30:00,213.8,215.59,213.8,214.88,31467.0,166.0471,167.4373,166.0471,166.8859,31467.0
2015-12-21 09:40:00,214.68,214.99,214.13,214.72,23041.0,166.7306,166.9713,166.3034,166.7616,23041.0
2015-12-21 09:50:00,214.75,214.75,213.83,214.29,17276.0,166.7849,166.7849,166.0704,166.4277,17276.0
2015-12-21 10:00:00,214.28,214.46,214.0,214.26,28575.0,166.4199,166.5597,166.2025,166.4044,28575.0
2015-12-21 10:10:00,214.26,214.26,213.76,213.77,22545.0,166.4044,166.4044,166.0161,166.0238,22545.0
2015-12-21 10:20:00,213.72,213.94,213.54,213.8,10907.0,165.985,166.1559,165.8452,166.0471,10907.0
2015-12-21 10:30:00,213.82,214.09,213.82,214.03,7603.0,166.0627,166.2724,166.0627,166.2258,7603.0
2015-12-21 10:40:00,214.06,214.39,214.02,214.14,8208.0,166.2491,166.5054,166.218,166.3112,8208.0
2015-12-21 10:50:00,214.24,214.24,213.93,213.97,5113.0,166.3889,166.3889,166.1481,166.1792,5113.0
2015-12-21 11:00:00,213.97,214.39,213.91,214.33,12967.0,166.1792,166.5054,166.1326,166.4588,12967.0
2015-12-21 11:10:00,214.34,214.38,214.06,214.16,8946.0,166.4665,166.4976,166.2491,166.3267,8946.0
2015-12-21 11:20:00,214.21,214.28,213.88,214.12,21548.0,166.3656,166.4199,166.1093,166.2957,21548.0
2015-12-21 11:30:00,214.07,214.07,213.55,213.6,9263.0,166.2568,166.2568,165.853,165.8918,9263.0
2015-12-21 11:40:00,213.61,213.79,213.53,213.56,10954.0,165.8996,166.0394,165.8374,165.8607,10954.0
2015-12-21 11:50:00,213.63,213.9,213.52,213.82,15097.0,165.9151,166.1248,165.8297,166.0627,15097.0
2015-12-21 12:00:00,213.77,213.96,213.59,213.83,8984.0,166.0238,166.1714,165.884,166.0704,8984.0
2015-12-21 12:10:00,213.89,214.16,213.75,213.9,8774.0,166.117,166.3267,166.0083,166.1248,8774.0
2015-12-21 12:20:00,213.9,214.45,213.9,214.21,11441.0,166.1248,166.552,166.1248,166.3656,11441.0
2015-12-21 12:30:00,214.25,214.62,214.15,214.35,7623.0,166.3966,166.684,166.319,166.4743,7623.0
2015-12-21 12:40:00,214.35,214.47,214.21,214.4,5583.0,166.4743,166.5675,166.3656,166.5131,5583.0
2015-12-21 12:50:00,214.41,214.54,214.31,214.49,7492.0,166.5209,166.6219,166.4432,166.583,7492.0
2015-12-21 13:00:00,214.47,214.8,214.45,214.75,8909.0,166.5675,166.8238,166.552,166.7849,8909.0
2015-12-21 13:10:00,214.78,215.01,214.71,214.99,20201.0,166.8082,166.9869,166.7539,166.9713,20201.0
2015-12-21 13:20:00,215.04,215.12,214.86,214.86,8020.0,167.0102,167.0723,166.8704,166.8704,8020.0
2015-12-21 13:30:00,214.95,215.27,214.93,215.27,11249.0,166.9403,167.1888,166.9247,167.1888,11249.0
2015-12-21 13:40:00,215.27,215.28,215.12,215.19,8715.0,167.1888,167.1966,167.0723,167.1267,8715.0
2015-12-21 13:50:00,215.16,215.24,215.09,215.11,12619.0,167.1034,167.1655,167.049,167.0645,12619.0
2015-12-21 14:00:00,215.15,215.3,215.11,215.28,15249.0,167.0956,167.2121,167.0645,167.1966,15249.0
2015-12-21 14:10:00,215.28,215.28,215.01,215.11,17458.0,167.1966,167.1966,166.9869,167.0645,17458.0
2015-12-21 14:20:00,215.07,215.16,214.94,214.97,15918.0,167.0335,167.1034,166.9325,166.9558,15918.0
2015-12-21 14:30:00,214.92,214.94,214.73,214.82,12750.0,166.917,166.9325,166.7694,166.8393,12750.0
2015-12-21 14:40:00,214.78,214.95,214.69,214.94,12486.0,166.8082,166.9403,166.7383,166.9325,12486.0
2015-12-21 14:50:00,214.95,215.03,214.88,214.95,23842.0,166.9403,167.0024,166.8859,166.9403,23842.0
2015-12-21 15:00:00,214.95,215.01,214.37,214.42,23888.0,166.9403,166.9869,166.4898,166.5287,23888.0
2015-12-21 15:10:00,214.39,214.4,214.04,214.1,20050.0,166.5054,166.5131,166.2335,166.2801,20050.0
2015-12-21 15:20:00,214.06,214.35,214.0,214.31,24490.0,166.2491,166.4743,166.2025,166.4432,24490.0
2015-12-21 15:30:00,214.31,214.52,214.09,214.44,32045.0,166.4432,166.6063,166.2724,166.5442,32045.0
2015-12-21 15:40:00,214.52,214.76,214.4,214.54,43047.0,166.6063,166.7927,166.5131,166.6219,43047.0
2015-12-21 15:50:00,214.54,215.55,214.54,215.48,118013.0,166.6219,167.4063,166.6219,167.3519,118013.0
2015-12-22 09:30:00,216.16,218.23,216.1,216.86,36093.0,167.88,169.4877,167.8334,168.4237,36093.0
2015-12-22 09:40:00,216.8,216.91,216.06,216.06,13171.0,168.3771,168.4625,167.8024,167.8024,13171.0
2015-12-22 09:50:00,216.01,216.01,215.58,216.0,15551.0,167.7635,167.7635,167.4296,167.7558,15551.0
2015-12-22 10:00:00,216.15,216.44,216.07,216.29,31035.0,167.8723,168.0975,167.8101,167.981,31035.0
2015-12-22 10:10:00,216.35,216.42,215.8,216.09,12592.0,168.0276,168.0819,167.6004,167.8257,12592.0
2015-12-22 10:20:00,216.03,216.73,215.92,216.73,12442.0,167.7791,168.3227,167.6936,168.3227,12442.0
2015-12-22 10:30:00,216.72,216.85,216.25,216.83,10318.0,168.3149,168.4159,167.9499,168.4004,10318.0
2015-12-22 10:40:00,216.85,216.88,216.42,216.59,7081.0,168.4159,168.4392,168.0819,168.214,7081.0
2015-12-22 10:50:00,216.61,216.61,216.02,216.04,9383.0,168.2295,168.2295,167.7713,167.7868,9383.0
2015-12-22 11:00:00,216.01,216.48,215.95,216.39,14975.0,167.7635,168.1285,167.7169,168.0586,14975.0
2015-12-22 11:10:00,216.32,216.46,216.12,216.16,6401.0,168.0043,168.113,167.849,167.88,6401.0
2015-12-22 11:20:00,216.15,216.24,215.83,215.89,6383.0,167.8723,167.9422,167.6237,167.6703,6383.0
2015-12-22 11:30:00,215.86,216.24,215.77,216.14,5254.0,167.647,167.9422,167.5771,167.8645,5254.0
2015-12-22 11:40:00,216.19,216.44,216.07,216.1,5265.0,167.9033,168.0975,167.8101,167.8334,5265.0
2015-12-22 11:50:00,216.12,216.15,215.94,216.11,12363.0,167.849,167.8723,167.7092,167.8412,12363.0
2015-12-22 12:00:00,216.17,216.18,215.86,216.08,6226.0,167.8878,167.8956,167.647,167.8179,6226.0
2015-12-22 12:10:00,216.08,216.37,215.86,216.31,6645.0,167.8179,168.0431,167.647,167.9965,6645.0
2015-12-22 12:20:00,216.33,216.55,216.28,216.46,5590.0,168.0121,168.1829,167.9732,168.113,5590.0
2015-12-22 12:30:00,216.48,216.85,216.45,216.85,7843.0,168.1285,168.4159,168.1052,168.4159,7843.0
2015-12-22 12:40:00,216.85,217.04,216.81,217.04,5600.0,168.4159,168.5635,168.3848,168.5635,5600.0
2015-12-22 12:50:00,217.07,217.27,217.06,217.27,9606.0,168.5868,168.7421,168.579,168.7421,9606.0
2015-12-22 13:00:00,217.24,217.44,217.17,217.25,7189.0,168.7188,168.8741,168.6644,168.7266,7189.0
2015-12-22 13:10:00,217.24,217.26,217.0,217.08,9470.0,168.7188,168.7343,168.5324,168.5945,9470.0
2015-12-22 13:20:00,217.1,217.34,217.08,217.34,6338.0,168.6101,168.7965,168.5945,168.7965,6338.0
2015-12-22 13:30:00,217.28,217.28,217.12,217.23,5474.0,168.7499,168.7499,168.6256,168.711,5474.0
2015-12-22 13:40:00,217.19,217.83,217.16,217.72,7755.0,168.68,169.177,168.6567,169.0916,7755.0
2015-12-22 13:50:00,217.77,217.95,217.56,217.85,15493.0,169.1304,169.2702,168.9673,169.1926,15493.0
2015-12-22 14:00:00,217.9,218.03,217.82,217.82,12703.0,169.2314,169.3324,169.1693,169.1693,12703.0
2015-12-22 14:10:00,217.85,218.05,217.7,217.74,12927.0,169.1926,169.3479,169.0761,169.1071,12927.0
2015-12-22 14:20:00,217.75,217.84,217.54,217.54,16327.0,169.1149,169.1848,168.9518,168.9518,16327.0
2015-12-22 14:30:00,217.54,217.72,217.5,217.59,9791.0,168.9518,169.0916,168.9207,168.9906,9791.0
2015-12-22 14:40:00,217.55,217.83,217.55,217.76,11979.0,168.9596,169.177,168.9596,169.1227,11979.0
2015-12-22 14:50:00,217.72,217.8,217.59,217.67,18204.0,169.0916,169.1537,168.9906,169.0528,18204.0
2015-12-22 15:00:00,217.65,217.9,217.65,217.77,31072.0,169.0372,169.2314,169.0372,169.1304,31072.0
2015-12-22 15:10:00,217.77,218.04,217.73,218.04,18753.0,169.1304,169.3401,169.0994,169.3401,18753.0
2015-12-22 15:20:00,217.99,218.1,217.86,217.86,21870.0,169.3013,169.3867,169.2003,169.2003,21870.0
2015-12-22 15:30:00,217.89,217.9,217.48,217.5,44989.0,169.2236,169.2314,168.9052,168.9207,44989.0
2015-12-22 15:40:00,217.47,217.6,217.28,217.39,53812.0,168.8974,168.9984,168.7499,168.8353,53812.0
2015-12-22 15:50:00,217.34,217.68,217.34,217.54,102388.0,168.7965,169.0605,168.7965,168.9518,102388.0
2015-12-23 09:30:00,218.0,218.35,217.18,217.47,38945.0,169.3091,169.5809,168.6722,168.8974,38945.0
2015-12-23 09:40:00,217.67,218.13,217.44,218.05,31816.0,169.0528,169.41,168.8741,169.3479,31816.0
2015-12-23 09:50:00,218.04,218.19,217.83,217.98,24378.0,169.3401,169.4566,169.177,169.2935,24378.0
2015-12-23 10:00:00,218.0,218.08,217.61,217.61,11736.0,169.3091,169.3712,169.0062,169.0062,11736.0
2015-12-23 10:10:00,217.64,217.84,217.32,217.76,16615.0,169.0295,169.1848,168.7809,169.1227,16615.0
2015-12-23 10:20:00,217.69,217.78,217.42,217.69,10208.0,169.0683,169.1382,168.8586,169.0683,10208.0
2015-12-23 10:30:00,217.78,218.0,217.55,218.0,7295.0,169.1382,169.3091,168.9596,169.3091,7295.0
2015-12-23 10:40:00,217.96,218.09,217.89,218.05,12922.0,169.278,169.3789,169.2236,169.3479,12922.0
2015-12-23 10:50:00,218.05,218.09,217.83,218.02,8149.0,169.3479,169.3789,169.177,169.3246,8149.0
2015-12-23 11:00:00,218.02,218.11,217.75,217.89,16835.0,169.3246,169.3945,169.1149,169.2236,16835.0
2015-12-23 11:10:00,217.91,218.02,217.84,217.93,3208.0,169.2392,169.3246,169.1848,169.2547,3208.0
2015-12-23 11:20:00,217.97,218.0,217.84,217.94,6788.0,169.2858,169.3091,169.1848,169.2625,6788.0
2015-12-23 11:30:00,217.89,218.04,217.8,217.98,7961.0,169.2236,169.3401,169.1537,169.2935,7961.0
2015-12-23 11:40:00,217.96,218.15,217.93,218.08,8678.0,169.278,169.4255,169.2547,169.3712,8678.0
2015-12-23 11:50:00,218.08,218.12,218.03,218.07,13625.0,169.3712,169.4022,169.3324,169.3634,13625.0
2015-12-23 12:00:00,218.05,218.15,218.03,218.08,18667.0,169.3479,169.4255,169.3324,169.3712,18667.0
2015-12-23 12:10:00,218.13,218.2,218.0,218.0,19835.0,169.41,169.4644,169.3091,169.3091,19835.0
2015-12-23 12:20:00,218.0,218.08,217.95,217.97,11356.0,169.3091,169.3712,169.2702,169.2858,11356.0
2015-12-23 12:30:00,217.98,218.02,217.82,217.82,9257.0,169.2935,169.3246,169.1693,169.1693,9257.0
2015-12-23 12:40:00,217.83,217.95,217.75,217.93,4934.0,169.177,169.2702,169.1149,169.2547,4934.0
2015-12-23 12:50:00,217.94,218.07,217.89,217.95,5338.0,169.2625,169.3634,169.2236,169.2702,5338.0
2015-12-23 13:00:00,217.91,217.93,217.65,217.75,5951.0,169.2392,169.2547,169.0372,169.1149,5951.0
2015-12-23 13:10:00,217.69,217.79,217.68,217.72,3725.0,169.0683,169.146,169.0605,169.0916,3725.0
2015-12-23 13:20:00,217.75,217.81,217.63,217.75,7213.0,169.1149,169.1615,169.0217,169.1149,7213.0
2015-12-23 13:30:00,217.77,217.77,217.46,217.46,6368.0,169.1304,169.1304,168.8897,168.8897,6368.0
2015-12-23 13:40:00,217.44,217.71,217.44,217.69,12683.0,168.8741,169.0838,168.8741,169.0683,12683.0
2015-12-23 13:50:00,217.69,217.75,217.54,217.67,10748.0,169.0683,169.1149,168.9518,169.0528,10748.0
2015-12-23 14:00:00,217.66,217.67,217.38,217.49,20104.0,169.045,169.0528,168.8275,168.913,20104.0
2015-12-23 14:10:00,217.52,217.54,217.35,217.45,24401.0,168.9363,168.9518,168.8042,168.8819,24401.0
2015-12-23 14:20:00,217.45,217.59,217.3,217.56,12862.0,168.8819,168.9906,168.7654,168.9673,12862.0
2015-12-23 14:30:00,217.59,217.79,217.56,217.78,13296.0,168.9906,169.146,168.9673,169.1382,13296.0
2015-12-23 14:40:00,217.77,217.79,217.55,217.63,12967.0,169.1304,169.146,168.9596,169.0217,12967.0
2015-12-23 14:50:00,217.62,217.68,217.54,217.66,11458.0,169.0139,169.0605,168.9518,169.045,11458.0
2015-12-23 15:00:00,217.62,217.65,217.47,217.5,13378.0,169.0139,169.0372,168.8974,168.9207,13378.0
2015-12-23 15:10:00,217.52,217.57,217.38,217.55,10214.0,168.9363,168.9751,168.8275,168.9596,10214.0
2015-12-23 15:20:00,217.56,217.69,217.49,217.59,9403.0,168.9673,169.0683,168.913,168.9906,9403.0
2015-12-23 15:30:00,217.52,217.52,217.22,217.43,13011.0,168.9363,168.9363,168.7033,168.8664,13011.0
2015-12-23 15:40:00,217.42,217.73,217.41,217.71,19639.0,168.8586,169.0994,168.8508,169.0838,19639.0
2015-12-23 15:50:00,217.69,217.97,217.65,217.93,42752.0,169.0683,169.2858,169.0372,169.2547,42752.0
2015-12-24 09:30:00,218.0,218.31,217.48,218.19,33261.0,169.3091,169.5498,168.9052,169.4566,33261.0
2015-12-24 09:40:00,218.22,218.72,218.05,218.19,23733.0,169.4799,169.8682,169.3479,169.4566,23733.0
2015-12-24 09:50:00,218.16,218.42,218.07,218.07,13858.0,169.4333,169.6352,169.3634,169.3634,13858.0
2015-12-24 10:00:00,218.09,218.22,217.99,218.21,16643.0,169.3789,169.4799,169.3013,169.4721,16643.0
2015-12-24 10:10:00,218.26,218.64,218.24,218.5,17113.0,169.511,169.8061,169.4954,169.6974,17113.0
2015-12-24 10:20:00,218.41,218.58,218.33,218.36,11550.0,169.6275,169.7595,169.5653,169.5886,11550.0
2015-12-24 10:30:00,218.36,218.38,218.18,218.3,12329.0,169.5886,169.6042,169.4488,169.542,12329.0
2015-12-24 10:40:00,218.24,218.44,218.14,218.43,8951.0,169.4954,169.6508,169.4178,169.643,8951.0
2015-12-24 10:50:00,218.47,218.57,218.45,218.55,8773.0,169.6741,169.7517,169.6585,169.7362,8773.0
2015-12-24 11:00:00,218.52,218.66,218.5,218.66,7955.0,169.7129,169.8216,169.6974,169.8216,7955.0
2015-12-24 11:10:00,218.62,218.68,218.4,218.49,8819.0,169.7906,169.8372,169.6197,169.6896,8819.0
2015-12-24 11:20:00,218.51,218.6,218.39,218.55,6822.0,169.7051,169.775,169.6119,169.7362,6822.0
2015-12-24 11:30:00,218.57,218.66,218.48,218.49,10725.0,169.7517,169.8216,169.6818,169.6896,10725.0
2015-12-24 11:40:00,218.51,218.83,218.51,218.74,11499.0,169.7051,169.9537,169.7051,169.8838,11499.0
2015-12-24 11:50:00,218.67,218.89,218.61,218.84,7205.0,169.8294,170.0003,169.7828,169.9614,7205.0
2015-12-24 12:00:00,218.85,218.95,218.85,218.91,10246.0,169.9692,170.0469,169.9692,170.0158,10246.0
2015-12-24 12:10:00,218.92,218.95,218.37,218.66,36396.0,170.0236,170.0469,169.5964,169.8216,36396.0
2015-12-24 12:20:00,218.69,218.88,218.53,218.76,19837.0,169.8449,169.9925,169.7207,169.8993,19837.0
2015-12-24 12:30:00,218.77,218.99,218.68,218.96,35846.0,169.9071,170.0779,169.8372,170.0546,35846.0
2015-12-24 12:40:00,219.0,219.0,218.82,218.84,51402.0,170.0857,170.0857,169.9459,169.9614,51402.0
2015-12-24 12:50:00,218.83,218.94,218.57,218.57,32157.0,169.9537,170.0391,169.7517,169.7517,32157.0
2015-12-28 09:30:00,218.08,218.49,217.84,218.05,17129.0,169.3712,169.6896,169.1848,169.3479,17129.0
2015-12-28 09:40:00,218.04,218.11,217.59,217.68,7208.0,169.3401,169.3945,168.9906,169.0605,7208.0
2015-12-28 09:50:00,217.69,217.85,217.52,217.85,16529.0,169.0683,169.1926,168.9363,169.1926,16529.0
2015-12-28 10:00:00,217.85,217.94,217.43,217.64,22588.0,169.1926,169.2625,168.8664,169.0295,22588.0
2015-12-28 10:10:00,217.63,217.71,217.51,217.54,10061.0,169.0217,169.0838,168.9285,168.9518,10061.0
2015-12-28 10:20:00,217.51,217.68,217.44,217.68,4595.0,168.9285,169.0605,168.8741,169.0605,4595.0
2015-12-28 10:30:00,217.54,217.93,217.54,217.82,15278.0,168.9518,169.2547,168.9518,169.1693,15278.0
2015-12-28 10:40:00,217.79,217.92,217.61,217.62,13627.0,169.146,169.2469,169.0062,169.0139,13627.0
2015-12-28 10:50:00,217.67,217.85,217.56,217.85,3954.0,169.0528,169.1926,168.9673,169.1926,3954.0
2015-12-28 11:00:00,217.76,218.05,217.69,218.05,5620.0,169.1227,169.3479,169.0683,169.3479,5620.0
2015-12-28 11:10:00,218.02,218.19,218.0,218.07,6636.0,169.3246,169.4566,169.3091,169.3634,6636.0
2015-12-28 11:20:00,218.08,218.08,217.76,217.81,3513.0,169.3712,169.3712,169.1227,169.1615,3513.0
2015-12-28 11:30:00,217.75,217.85,217.51,217.77,9205.0,169.1149,169.1926,168.9285,169.1304,9205.0
2015-12-28 11:40:00,217.79,217.82,217.64,217.81,8549.0,169.146,169.1693,169.0295,169.1615,8549.0
2015-12-28 11:50:00,217.88,218.02,217.72,217.72,4486.0,169.2159,169.3246,169.0916,169.0916,4486.0
2015-12-28 12:00:00,217.72,217.99,217.67,217.97,6274.0,169.0916,169.3013,169.0528,169.2858,6274.0
2015-12-28 12:10:00,217.99,218.07,217.75,218.07,2503.0,169.3013,169.3634,169.1149,169.3634,2503.0
2015-12-28 12:20:00,218.03,218.21,217.75,218.21,6311.0,169.3324,169.4721,169.1149,169.4721,6311.0
2015-12-28 12:30:00,218.2,218.22,217.78,217.88,6067.0,169.4644,169.4799,169.1382,169.2159,6067.0
2015-12-28 12:40:00,217.79,217.9,217.67,217.86,7144.0,169.146,169.2314,169.0528,169.2003,7144.0
2015-12-28 12:50:00,217.93,218.07,217.85,217.95,6619.0,169.2547,169.3634,169.1926,169.2702,6619.0
2015-12-28 13:00:00,217.95,217.96,217.75,217.96,13362.0,169.2702,169.278,169.1149,169.278,13362.0
2015-12-28 13:10:00,217.92,218.47,217.9,218.47,21109.0,169.2469,169.6741,169.2314,169.6741,21109.0
2015-12-28 13:20:00,218.47,218.55,218.39,218.55,13220.0,169.6741,169.7362,169.6119,169.7362,13220.0
2015-12-28 13:30:00,218.56,218.77,218.52,218.57,10983.0,169.744,169.9071,169.7129,169.7517,10983.0
2015-12-28 13:40:00,218.53,218.67,218.51,218.59,8061.0,169.7207,169.8294,169.7051,169.7673,8061.0
2015-12-28 13:50:00,218.59,218.72,218.44,218.56,13158.0,169.7673,169.8682,169.6508,169.744,13158.0
2015-12-28 14:00:00,218.49,218.52,218.3,218.41,9251.0,169.6896,169.7129,169.542,169.6275,9251.0
2015-12-28 14:10:00,218.34,218.38,218.08,218.31,6146.0,169.5731,169.6042,169.3712,169.5498,6146.0
2015-12-28 14:20:00,218.25,218.43,218.25,218.33,7308.0,169.5032,169.643,169.5032,169.5653,7308.0
2015-12-28 14:30:00,218.4,218.5,218.27,218.5,8762.0,169.6197,169.6974,169.5187,169.6974,8762.0
2015-12-28 14:40:00,218.45,218.54,218.27,218.46,3724.0,169.6585,169.7284,169.5187,169.6663,3724.0
2015-12-28 14:50:00,218.49,218.6,218.43,218.53,9039.0,169.6896,169.775,169.643,169.7207,9039.0
2015-12-28 15:00:00,218.54,218.6,218.4,218.53,9845.0,169.7284,169.775,169.6197,169.7207,9845.0
2015-12-28 15:10:00,218.5,218.52,218.25,218.26,13128.0,169.6974,169.7129,169.5032,169.511,13128.0
2015-12-28 15:20:00,218.34,218.59,218.3,218.58,13009.0,169.5731,169.7673,169.542,169.7595,13009.0
2015-12-28 15:30:00,218.58,218.62,218.43,218.55,15916.0,169.7595,169.7906,169.643,169.7362,15916.0
2015-12-28 15:40:00,218.53,218.6,218.27,218.35,20379.0,169.7207,169.775,169.5187,169.5809,20379.0
2015-12-28 15:50:00,218.33,218.49,218.3,218.44,37864.0,169.5653,169.6896,169.542,169.6508,37864.0
2015-12-29 09:30:00,219.36,220.67,218.8,220.5,43138.0,170.3653,171.3827,169.9304,171.2507,43138.0
2015-12-29 09:40:00,220.49,220.81,220.17,220.81,26563.0,171.2429,171.4914,170.9944,171.4914,26563.0
2015-12-29 09:50:00,220.84,221.16,220.77,221.16,9895.0,171.5147,171.7633,171.4604,171.7633,9895.0
2015-12-29 10:00:00,221.17,221.35,220.92,221.18,11360.0,171.771,171.9108,171.5769,171.7788,11360.0
2015-12-29 10:10:00,221.16,221.16,220.47,220.64,17201.0,171.7633,171.7633,171.2274,171.3594,17201.0
2015-12-29 10:20:00,220.63,220.78,220.52,220.68,8378.0,171.3516,171.4681,171.2662,171.3905,8378.0
2015-12-29 10:30:00,220.68,220.81,220.5,220.52,8780.0,171.3905,171.4914,171.2507,171.2662,8780.0
2015-12-29 10:40:00,220.53,220.66,220.49,220.49,3530.0,171.274,171.3749,171.2429,171.2429,3530.0
2015-12-29 10:50:00,220.47,220.47,220.22,220.31,6568.0,171.2274,171.2274,171.0332,171.1031,6568.0
2015-12-29 11:00:00,220.38,220.43,220.22,220.29,11910.0,171.1575,171.1963,171.0332,171.0876,11910.0
2015-12-29 11:10:00,220.26,220.26,220.02,220.11,9800.0,171.0643,171.0643,170.8779,170.9478,9800.0
2015-12-29 11:20:00,220.1,220.14,219.91,220.02,6311.0,170.94,170.9711,170.7924,170.8779,6311.0
2015-12-29 11:30:00,219.99,220.12,219.85,219.85,6123.0,170.8546,170.9555,170.7458,170.7458,6123.0
2015-12-29 11:40:00,219.82,219.82,219.53,219.54,5019.0,170.7225,170.7225,170.4973,170.5051,5019.0
2015-12-29 11:50:00,219.48,219.79,219.43,219.79,5801.0,170.4585,170.6992,170.4197,170.6992,5801.0
2015-12-29 12:00:00,219.79,219.98,219.79,219.86,4725.0,170.6992,170.8468,170.6992,170.7536,4725.0
2015-12-29 12:10:00,219.84,220.07,219.7,219.96,8788.0,170.7381,170.9167,170.6294,170.8313,8788.0
2015-12-29 12:20:00,219.95,220.12,219.94,220.03,9160.0,170.8235,170.9555,170.8157,170.8856,9160.0
2015-12-29 12:30:00,220.07,220.08,219.84,219.93,7154.0,170.9167,170.9245,170.7381,170.808,7154.0
2015-12-29 12:40:00,219.87,220.0,219.63,219.71,9154.0,170.7614,170.8623,170.575,170.6371,9154.0
2015-12-29 12:50:00,219.72,219.89,219.72,219.89,2918.0,170.6449,170.7769,170.6449,170.7769,2918.0
2015-12-29 13:00:00,219.96,219.96,219.55,219.62,4959.0,170.8313,170.8313,170.5129,170.5672,4959.0
2015-12-29 13:10:00,219.7,219.8,219.63,219.8,4850.0,170.6294,170.707,170.575,170.707,4850.0
2015-12-29 13:20:00,219.86,220.0,219.78,219.78,2104.0,170.7536,170.8623,170.6915,170.6915,2104.0
2015-12-29 13:30:00,219.84,219.9,219.73,219.83,4834.0,170.7381,170.7847,170.6527,170.7303,4834.0
2015-12-29 13:40:00,219.79,219.96,219.78,219.93,5742.0,170.6992,170.8313,170.6915,170.808,5742.0
2015-12-29 13:50:00,220.0,220.05,219.89,219.89,7448.0,170.8623,170.9012,170.7769,170.7769,7448.0
2015-12-29 14:00:00,219.9,220.08,219.9,219.98,5921.0,170.7847,170.9245,170.7847,170.8468,5921.0
2015-12-29 14:10:00,219.93,220.01,219.87,219.97,7251.0,170.808,170.8701,170.7614,170.839,7251.0
2015-12-29 14:20:00,220.0,220.18,219.97,220.16,12070.0,170.8623,171.0021,170.839,170.9866,12070.0
2015-12-29 14:30:00,220.14,220.31,220.12,220.27,13106.0,170.9711,171.1031,170.9555,171.072,13106.0
2015-12-29 14:40:00,220.31,220.31,220.18,220.24,4328.0,171.1031,171.1031,171.0021,171.0487,4328.0
2015-12-29 14:50:00,220.28,220.51,220.28,220.48,14231.0,171.0798,171.2584,171.0798,171.2351,14231.0
2015-12-29 15:00:00,220.51,220.83,220.49,220.78,7476.0,171.2584,171.507,171.2429,171.4681,7476.0
2015-12-29 15:10:00,220.77,220.97,220.72,220.77,12668.0,171.4604,171.6157,171.4215,171.4604,12668.0
2015-12-29 15:20:00,220.8,220.86,220.73,220.76,9899.0,171.4837,171.5303,171.4293,171.4526,9899.0
2015-12-29 15:30:00,220.77,220.86,220.5,220.55,18275.0,171.4604,171.5303,171.2507,171.2895,18275.0
2015-12-29 15:40:00,220.51,220.79,220.42,220.78,21627.0,171.2584,171.4759,171.1885,171.4681,21627.0
2015-12-29 15:50:00,220.78,220.8,220.39,220.46,147211.0,171.4681,171.4837,171.1652,171.2196,147211.0
2015-12-30 09:30:00,220.93,221.0,220.04,220.38,15642.0,171.5846,171.639,170.8934,171.1575,15642.0
2015-12-30 09:40:00,220.38,220.6,220.18,220.29,22112.0,171.1575,171.3283,171.0021,171.0876,22112.0
2015-12-30 09:50:00,220.22,220.69,220.22,220.51,22391.0,171.0332,171.3982,171.0332,171.2584,22391.0
2015-12-30 10:00:00,220.56,220.86,220.51,220.81,5623.0,171.2973,171.5303,171.2584,171.4914,5623.0
2015-12-30 10:10:00,220.79,221.24,220.78,221.05,12024.0,171.4759,171.8254,171.4681,171.6778,12024.0
2015-12-30 10:20:00,221.03,221.17,220.96,221.02,11293.0,171.6623,171.771,171.6079,171.6545,11293.0
2015-12-30 10:30:00,220.96,221.13,220.91,220.99,4914.0,171.6079,171.74,171.5691,171.6312,4914.0
2015-12-30 10:40:00,220.94,221.19,220.92,221.05,4705.0,171.5924,171.7866,171.5769,171.6778,4705.0
2015-12-30 10:50:00,220.96,221.06,220.91,220.91,10680.0,171.6079,171.6856,171.5691,171.5691,10680.0
2015-12-30 11:00:00,220.9,220.98,220.75,220.9,4902.0,171.5613,171.6235,171.4448,171.5613,4902.0
2015-12-30 11:10:00,220.87,220.87,220.61,220.61,7508.0,171.538,171.538,171.3361,171.3361,7508.0
2015-12-30 11:20:00,220.57,220.86,220.57,220.86,5335.0,171.305,171.5303,171.305,171.5303,5335.0
2015-12-30 11:30:00,220.97,220.97,220.7,220.72,10819.0,171.6157,171.6157,171.406,171.4215,10819.0
2015-12-30 11:40:00,220.77,220.92,220.68,220.7,9697.0,171.4604,171.5769,171.3905,171.406,9697.0
2015-12-30 11:50:00,220.71,220.98,220.71,220.85,9937.0,171.4138,171.6235,171.4138,171.5225,9937.0
2015-12-30 12:00:00,220.81,221.01,220.73,221.01,4475.0,171.4914,171.6468,171.4293,171.6468,4475.0
2015-12-30 12:10:00,220.99,221.01,220.63,220.7,4440.0,171.6312,171.6468,171.3516,171.406,4440.0
2015-12-30 12:20:00,220.68,220.69,220.36,220.51,7586.0,171.3905,171.3982,171.1419,171.2584,7586.0
2015-12-30 12:30:00,220.56,220.66,220.39,220.6,11371.0,171.2973,171.3749,171.1652,171.3283,11371.0
2015-12-30 12:40:00,220.58,220.63,220.49,220.55,6574.0,171.3128,171.3516,171.2429,171.2895,6574.0
2015-12-30 12:50:00,220.56,220.73,220.56,220.63,7468.0,171.2973,171.4293,171.2973,171.3516,7468.0
2015-12-30 13:00:00,220.64,220.7,220.6,220.6,7108.0,171.3594,171.406,171.3283,171.3283,7108.0
2015-12-30 13:10:00,220.59,220.65,220.51,220.59,7776.0,171.3206,171.3672,171.2584,171.3206,7776.0
2015-12-30 13:20:00,220.55,220.69,220.47,220.69,14720.0,171.2895,171.3982,171.2274,171.3982,14720.0
2015-12-30 13:30:00,220.69,220.84,220.6,220.78,6876.0,171.3982,171.5147,171.3283,171.4681,6876.0
2015-12-30 13:40:00,220.78,220.95,220.77,220.93,5991.0,171.4681,171.6002,171.4604,171.5846,5991.0
2015-12-30 13:50:00,220.96,220.97,220.83,220.92,3954.0,171.6079,171.6157,171.507,171.5769,3954.0
2015-12-30 14:00:00,220.86,220.91,220.5,220.8,13672.0,171.5303,171.5691,171.2507,171.4837,13672.0
2015-12-30 14:10:00,220.82,220.93,220.75,220.87,5623.0,171.4992,171.5846,171.4448,171.538,5623.0
2015-12-30 14:20:00,220.91,220.91,220.62,220.66,5914.0,171.5691,171.5691,171.3439,171.3749,5914.0
2015-12-30 14:30:00,220.64,220.74,220.56,220.57,10196.0,171.3594,171.4371,171.2973,171.305,10196.0
2015-12-30 14:40:00,220.55,220.76,220.38,220.76,16962.0,171.2895,171.4526,171.1575,171.4526,16962.0
2015-12-30 14:50:00,220.69,220.8,220.47,220.5,10543.0,171.3982,171.4837,171.2274,171.2507,10543.0
2015-12-30 15:00:00,220.47,220.53,220.37,220.45,8890.0,171.2274,171.274,171.1497,171.2118,8890.0
2015-12-30 15:10:00,220.4,220.53,220.32,220.48,9104.0,171.173,171.274,171.1109,171.2351,9104.0
2015-12-30 15:20:00,220.47,220.55,220.37,220.41,13087.0,171.2274,171.2895,171.1497,171.1808,13087.0
2015-12-30 15:30:00,220.32,220.33,219.62,219.95,20499.0,171.1109,171.1186,170.5672,170.8235,20499.0
2015-12-30 15:40:00,219.96,220.25,219.88,220.24,14662.0,170.8313,171.0565,170.7691,171.0487,14662.0
2015-12-30 15:50:00,220.28,220.28,219.8,219.8,46764.0,171.0798,171.0798,170.707,170.707,46764.0
2015-12-31 09:30:00,219.58,219.95,218.03,218.34,41476.0,170.5362,170.8235,169.3324,169.5731,41476.0
2015-12-31 09:40:00,218.1,218.26,216.92,217.15,15291.0,169.3867,169.511,168.4703,168.6489,15291.0
2015-12-31 09:50:00,217.14,217.18,216.76,216.97,20095.0,168.6411,168.6722,168.346,168.5091,20095.0
2015-12-31 10:00:00,216.9,216.96,216.41,216.52,27259.0,168.4547,168.5013,168.0742,168.1596,27259.0
2015-12-31 10:10:00,216.45,216.77,216.34,216.5,45399.0,168.1052,168.3538,168.0198,168.1441,45399.0
2015-12-31 10:20:00,216.48,216.57,216.28,216.4,19553.0,168.1285,168.1984,167.9732,168.0664,19553.0
2015-12-31 10:30:00,216.35,216.35,215.78,215.87,15062.0,168.0276,168.0276,167.5849,167.6548,15062.0
2015-12-31 10:40:00,215.86,216.51,215.81,216.46,22544.0,167.647,168.1518,167.6082,168.113,22544.0
2015-12-31 10:50:00,216.5,216.77,216.36,216.75,10929.0,168.1441,168.3538,168.0353,168.3382,10929.0
2015-12-31 11:00:00,216.8,216.82,216.53,216.59,19582.0,168.3771,168.3926,168.1674,168.214,19582.0
2015-12-31 11:10:00,216.62,217.02,216.55,216.97,12787.0,168.2373,168.5479,168.1829,168.5091,12787.0
2015-12-31 11:20:00,216.94,217.23,216.85,217.19,9321.0,168.4858,168.711,168.4159,168.68,9321.0
2015-12-31 11:30:00,217.15,217.4,216.9,217.4,7683.0,168.6489,168.8431,168.4547,168.8431,7683.0
2015-12-31 11:40:00,217.44,218.2,217.4,218.2,45128.0,168.8741,169.4644,168.8431,169.4644,45128.0
2015-12-31 11:50:00,218.23,218.23,217.92,217.99,28832.0,169.4877,169.4877,169.2469,169.3013,28832.0
2015-12-31 12:00:00,217.99,218.0,217.8,217.86,37469.0,169.3013,169.3091,169.1537,169.2003,37469.0
2015-12-31 12:10:00,217.9,217.95,217.7,217.81,18717.0,169.2314,169.2702,169.0761,169.1615,18717.0
2015-12-31 12:20:00,217.78,217.96,217.71,217.93,15063.0,169.1382,169.278,169.0838,169.2547,15063.0
2015-12-31 12:30:00,217.93,217.98,217.71,217.8,8799.0,169.2547,169.2935,169.0838,169.1537,8799.0
2015-12-31 12:40:00,217.8,218.14,217.8,218.02,15439.0,169.1537,169.4178,169.1537,169.3246,15439.0
2015-12-31 12:50:00,218.01,218.1,217.77,217.77,12373.0,169.3168,169.3867,169.1304,169.1304,12373.0
2015-12-31 13:00:00,217.8,217.8,217.2,217.2,14101.0,169.1537,169.1537,168.6877,168.6877,14101.0
2015-12-31 13:10:00,217.2,217.35,217.15,217.31,5985.0,168.6877,168.8042,168.6489,168.7732,5985.0
2015-12-31 13:20:00,217.35,217.5,217.31,217.43,8982.0,168.8042,168.9207,168.7732,168.8664,8982.0
2015-12-31 13:30:00,217.4,217.54,217.38,217.51,9775.0,168.8431,168.9518,168.8275,168.9285,9775.0
2015-12-31 13:40:00,217.54,218.37,217.54,218.37,23074.0,168.9518,169.5964,168.9518,169.5964,23074.0
2015-12-31 13:50:00,218.37,218.83,218.31,218.66,21812.0,169.5964,169.9537,169.5498,169.8216,21812.0
2015-12-31 14:00:00,218.74,218.75,218.35,218.48,11843.0,169.8838,169.8915,169.5809,169.6818,11843.0
2015-12-31 14:10:00,218.44,218.52,218.28,218.45,17591.0,169.6508,169.7129,169.5265,169.6585,17591.0
2015-12-31 14:20:00,218.49,218.5,218.06,218.26,7865.0,169.6896,169.6974,169.3556,169.511,7865.0
2015-12-31 14:30:00,218.26,218.26,217.98,218.05,8733.0,169.511,169.511,169.2935,169.3479,8733.0
2015-12-31 14:40:00,218.05,218.23,218.01,218.17,7759.0,169.3479,169.4877,169.3168,169.4411,7759.0
2015-12-31 14:50:00,218.19,218.42,218.16,218.2,7238.0,169.4566,169.6352,169.4333,169.4644,7238.0
2015-12-31 15:00:00,218.15,218.19,217.88,217.88,3500.0,169.4255,169.4566,169.2159,169.2159,3500.0
2015-12-31 15:10:00,217.8,217.88,217.62,217.84,12483.0,169.1537,169.2159,169.0139,169.1848,12483.0
2015-12-31 15:20:00,217.84,217.86,217.58,217.63,9856.0,169.1848,169.2003,168.9829,169.0217,9856.0
2015-12-31 15:30:00,217.66,218.06,217.65,217.98,19296.0,169.045,169.3556,169.0372,169.2935,19296.0
2015-12-31 15:40:00,217.96,218.02,217.51,217.82,29026.0,169.278,169.3246,168.9285,169.1693,29026.0
2015-12-31 15:50:00,217.82,217.89,217.1,217.2,90203.0,169.1693,169.2236,168.6101,168.6877,90203.0
2016-01-04 09:30:00,214.0,214.45,213.21,213.4,77761.0,166.2025,166.552,165.5889,165.7365,77761.0
2016-01-04 09:40:00,213.58,214.51,213.13,214.51,29586.0,165.8763,166.5986,165.5268,166.5986,29586.0
2016-01-04 09:50:00,214.49,215.77,214.48,214.79,73769.0,166.583,167.5771,166.5753,166.816,73769.0
2016-01-04 10:00:00,214.69,214.69,213.31,213.59,60697.0,166.7383,166.7383,165.6666,165.884,60697.0
2016-01-04 10:10:00,213.67,214.47,213.51,214.3,40391.0,165.9462,166.5675,165.8219,166.4355,40391.0
2016-01-04 10:20:00,214.39,214.73,213.88,213.95,33971.0,166.5054,166.7694,166.1093,166.1636,33971.0
2016-01-04 10:30:00,213.95,214.19,213.63,213.7,42841.0,166.1636,166.35,165.9151,165.9695,42841.0
2016-01-04 10:40:00,213.8,213.8,213.03,213.48,86324.0,166.0471,166.0471,165.4491,165.7986,86324.0
2016-01-04 10:50:00,213.48,213.61,212.71,212.75,21580.0,165.7986,165.8996,165.2006,165.2317,21580.0
2016-01-04 11:00:00,212.76,212.86,212.38,212.67,32443.0,165.2394,165.3171,164.9443,165.1695,32443.0
2016-01-04 11:10:00,212.56,212.97,212.23,212.43,29617.0,165.0841,165.4025,164.8278,164.9831,29617.0
2016-01-04 11:20:00,212.48,212.9,212.42,212.66,15788.0,165.022,165.3482,164.9754,165.1618,15788.0
2016-01-04 11:30:00,212.65,213.14,212.56,213.03,22425.0,165.154,165.5345,165.0841,165.4491,22425.0
2016-01-04 11:40:00,213.01,213.23,212.92,213.21,21244.0,165.4336,165.6044,165.3637,165.5889,21244.0
2016-01-04 11:50:00,213.22,213.5,212.91,213.38,31535.0,165.5967,165.8141,165.3559,165.7209,31535.0
2016-01-04 12:00:00,213.32,213.49,212.98,213.22,29626.0,165.6743,165.8064,165.4103,165.5967,29626.0
2016-01-04 12:10:00,213.13,213.36,212.98,213.13,15762.0,165.5268,165.7054,165.4103,165.5268,15762.0
2016-01-04 12:20:00,213.13,213.28,213.0,213.17,17863.0,165.5268,165.6433,165.4258,165.5578,17863.0
2016-01-04 12:30:00,213.21,213.22,212.91,213.01,22390.0,165.5889,165.5967,165.3559,165.4336,22390.0
2016-01-04 12:40:00,212.99,213.34,212.94,213.06,19495.0,165.418,165.6899,165.3792,165.4724,19495.0
2016-01-04 12:50:00,213.1,213.26,212.92,213.0,15552.0,165.5035,165.6277,165.3637,165.4258,15552.0
2016-01-04 13:00:00,213.02,213.25,212.93,213.25,18236.0,165.4413,165.62,165.3715,165.62,18236.0
2016-01-04 13:10:00,213.23,213.28,212.65,212.76,17664.0,165.6044,165.6433,165.154,165.2394,17664.0
2016-01-04 13:20:00,212.82,212.84,212.35,212.62,16950.0,165.286,165.3016,164.921,165.1307,16950.0
2016-01-04 13:30:00,212.58,212.78,212.51,212.63,15956.0,165.0996,165.255,165.0453,165.1385,15956.0
2016-01-04 13:40:00,212.58,212.74,212.39,212.53,17862.0,165.0996,165.2239,164.9521,165.0608,17862.0
2016-01-04 13:50:00,212.5,212.74,212.34,212.4,19064.0,165.0375,165.2239,164.9132,164.9598,19064.0
2016-01-04 14:00:00,212.37,212.4,212.08,212.31,16750.0,164.9365,164.9598,164.7113,164.8899,16750.0
2016-01-04 14:10:00,212.29,212.32,212.02,212.32,21625.0,164.8744,164.8977,164.6647,164.8977,21625.0
2016-01-04 14:20:00,212.34,212.46,212.12,212.16,20756.0,164.9132,165.0064,164.7424,164.7734,20756.0
2016-01-04 14:30:00,212.14,212.21,211.63,211.75,25863.0,164.7579,164.8123,164.3618,164.455,25863.0
2016-01-04 14:40:00,211.8,212.0,211.65,211.71,19720.0,164.4938,164.6492,164.3773,164.4239,19720.0
2016-01-04 14:50:00,211.72,211.85,211.54,211.8,40964.0,164.4317,164.5327,164.2919,164.4938,40964.0
2016-01-04 15:00:00,211.84,211.95,211.5,211.85,18425.0,164.5249,164.6103,164.2608,164.5327,18425.0
2016-01-04 15:10:00,211.82,211.91,211.59,211.75,30231.0,164.5094,164.5793,164.3307,164.455,30231.0
2016-01-04 15:20:00,211.74,211.76,211.39,211.63,28731.0,164.4472,164.4628,164.1754,164.3618,28731.0
2016-01-04 15:30:00,211.63,212.31,211.61,212.3,45602.0,164.3618,164.8899,164.3463,164.8822,45602.0
2016-01-04 15:40:00,212.41,213.27,212.34,213.18,45788.0,164.9676,165.6355,164.9132,165.5656,45788.0
2016-01-04 15:50:00,213.25,213.3,212.84,213.22,131013.0,165.62,165.6588,165.3016,165.5967,131013.0
2016-01-05 09:30:00,214.59,215.25,214.02,215.15,59801.0,166.6607,167.1733,166.218,167.0956,59801.0
2016-01-05 09:40:00,215.15,216.45,215.06,216.18,34619.0,167.0956,168.1052,167.0257,167.8956,34619.0
2016-01-05 09:50:00,216.2,216.98,216.11,216.16,86825.0,167.9111,168.5169,167.8412,167.88,86825.0
2016-01-05 10:00:00,216.12,216.15,215.39,215.49,28994.0,167.849,167.8723,167.282,167.3597,28994.0
2016-01-05 10:10:00,215.52,216.12,215.5,215.98,21813.0,167.383,167.849,167.3674,167.7402,21813.0
2016-01-05 10:20:00,215.94,215.94,215.45,215.85,17750.0,167.7092,167.7092,167.3286,167.6393,17750.0
2016-01-05 10:30:00,215.83,216.43,215.7,216.41,18209.0,167.6237,168.0897,167.5228,168.0742,18209.0
2016-01-05 10:40:00,216.38,216.63,216.27,216.63,14142.0,168.0509,168.245,167.9655,168.245,14142.0
2016-01-05 10:50:00,216.64,216.91,216.58,216.64,21581.0,168.2528,168.4625,168.2062,168.2528,21581.0
2016-01-05 11:00:00,216.64,216.9,216.57,216.58,18655.0,168.2528,168.4547,168.1984,168.2062,18655.0
2016-01-05 11:10:00,216.58,216.6,215.73,215.78,20909.0,168.2062,168.2217,167.5461,167.5849,20909.0
2016-01-05 11:20:00,215.78,216.22,215.57,216.04,15949.0,167.5849,167.9266,167.4218,167.7868,15949.0
2016-01-05 11:30:00,216.07,216.62,216.06,216.54,13478.0,167.8101,168.2373,167.8024,168.1751,13478.0
2016-01-05 11:40:00,216.49,216.69,216.1,216.47,13026.0,168.1363,168.2916,167.8334,168.1208,13026.0
2016-01-05 11:50:00,216.61,216.66,216.13,216.59,15495.0,168.2295,168.2683,167.8567,168.214,15495.0
2016-01-05 12:00:00,216.64,216.7,216.17,216.27,11724.0,168.2528,168.2994,167.8878,167.9655,11724.0
2016-01-05 12:10:00,216.35,216.35,215.85,216.09,10210.0,168.0276,168.0276,167.6393,167.8257,10210.0
2016-01-05 12:20:00,216.04,216.23,215.92,216.07,9651.0,167.7868,167.9344,167.6936,167.8101,9651.0
2016-01-05 12:30:00,216.16,216.59,216.11,216.59,12087.0,167.88,168.214,167.8412,168.214,12087.0
2016-01-05 12:40:00,216.51,216.71,216.33,216.7,39557.0,168.1518,168.3072,168.0121,168.2994,39557.0
2016-01-05 12:50:00,216.67,216.92,216.56,216.92,8548.0,168.2761,168.4703,168.1907,168.4703,8548.0
2016-01-05 13:00:00,216.96,217.14,216.86,216.92,19089.0,168.5013,168.6411,168.4237,168.4703,19089.0
2016-01-05 13:10:00,217.02,217.29,216.8,216.92,14535.0,168.5479,168.7576,168.3771,168.4703,14535.0
2016-01-05 13:20:00,216.86,216.99,216.82,216.92,11647.0,168.4237,168.5246,168.3926,168.4703,11647.0
2016-01-05 13:30:00,216.92,217.12,216.86,217.11,8622.0,168.4703,168.6256,168.4237,168.6178,8622.0
2016-01-05 13:40:00,217.1,217.86,217.09,217.8,13508.0,168.6101,169.2003,168.6023,169.1537,13508.0
2016-01-05 13:50:00,217.92,218.08,217.8,217.88,16758.0,169.2469,169.3712,169.1537,169.2159,16758.0
2016-01-05 14:00:00,217.89,217.9,217.59,217.79,9420.0,169.2236,169.2314,168.9906,169.146,9420.0
2016-01-05 14:10:00,217.85,218.48,217.84,218.41,15922.0,169.1926,169.6818,169.1848,169.6275,15922.0
2016-01-05 14:20:00,218.45,218.94,218.45,218.75,24439.0,169.6585,170.0391,169.6585,169.8915,24439.0
2016-01-05 14:30:00,218.73,218.78,218.32,218.44,20790.0,169.876,169.9148,169.5576,169.6508,20790.0
2016-01-05 14:40:00,218.48,218.49,217.86,218.05,33030.0,169.6818,169.6896,169.2003,169.3479,33030.0
2016-01-05 14:50:00,218.03,218.06,217.67,217.8,32994.0,169.3324,169.3556,169.0528,169.1537,32994.0
2016-01-05 15:00:00,217.84,217.84,217.51,217.6,20895.0,169.1848,169.1848,168.9285,168.9984,20895.0
2016-01-05 15:10:00,217.62,217.82,217.51,217.62,19978.0,169.0139,169.1693,168.9285,169.0139,19978.0
2016-01-05 15:20:00,217.62,217.89,217.18,217.83,24835.0,169.0139,169.2236,168.6722,169.177,24835.0
2016-01-05 15:30:00,217.83,218.04,217.56,217.81,39246.0,169.177,169.3401,168.9673,169.1615,39246.0
2016-01-05 15:40:00,217.86,218.18,217.73,218.14,64031.0,169.2003,169.4488,169.0994,169.4178,64031.0
2016-01-05 15:50:00,218.15,218.32,218.01,218.27,75491.0,169.4255,169.5576,169.3168,169.5187,75491.0
2016-01-06 09:30:00,217.83,218.48,217.04,218.31,93547.0,169.177,169.6818,168.5635,169.5498,93547.0
2016-01-06 09:40:00,218.3,221.0,218.2,220.68,134821.0,169.542,171.639,169.4644,171.3905,134821.0
2016-01-06 09:50:00,220.65,220.97,220.0,220.18,57396.0,171.3672,171.6157,170.8623,171.0021,57396.0
2016-01-06 10:00:00,220.12,220.19,218.92,219.2,42557.0,170.9555,171.0099,170.0236,170.241,42557.0
2016-01-06 10:10:00,219.19,219.37,218.47,219.37,49748.0,170.2333,170.3731,169.6741,170.3731,49748.0
2016-01-06 10:20:00,219.31,220.16,219.3,220.13,45014.0,170.3265,170.9866,170.3187,170.9633,45014.0
2016-01-06 10:30:00,220.15,220.15,219.42,219.61,33624.0,170.9788,170.9788,170.4119,170.5595,33624.0
2016-01-06 10:40:00,219.61,219.82,219.29,219.54,42143.0,170.5595,170.7225,170.3109,170.5051,42143.0
2016-01-06 10:50:00,219.5,219.66,219.34,219.34,30504.0,170.474,170.5983,170.3498,170.3498,30504.0
2016-01-06 11:00:00,219.43,219.53,219.15,219.2,35976.0,170.4197,170.4973,170.2022,170.241,35976.0
2016-01-06 11:10:00,219.2,219.2,218.61,218.61,50680.0,170.241,170.241,169.7828,169.7828,50680.0
2016-01-06 11:20:00,218.65,218.76,218.0,218.03,36815.0,169.8139,169.8993,169.3091,169.3324,36815.0
2016-01-06 11:30:00,218.02,218.15,217.87,218.12,42628.0,169.3246,169.4255,169.2081,169.4022,42628.0
2016-01-06 11:40:00,218.06,218.24,217.72,217.89,24452.0,169.3556,169.4954,169.0916,169.2236,24452.0
2016-01-06 11:50:00,217.86,217.93,217.19,217.29,18044.0,169.2003,169.2547,168.68,168.7576,18044.0
2016-01-06 12:00:00,217.34,217.79,217.33,217.61,23649.0,168.7965,169.146,168.7887,169.0062,23649.0
2016-01-06 12:10:00,217.58,218.05,217.52,217.76,15957.0,168.9829,169.3479,168.9363,169.1227,15957.0
2016-01-06 12:20:00,217.79,217.96,217.69,217.83,13612.0,169.146,169.278,169.0683,169.177,13612.0
2016-01-06 12:30:00,217.77,218.32,217.62,218.08,17027.0,169.1304,169.5576,169.0139,169.3712,17027.0
2016-01-06 12:40:00,218.14,218.27,217.76,217.81,17214.0,169.4178,169.5187,169.1227,169.1615,17214.0
2016-01-06 12:50:00,217.81,217.97,217.74,217.94,12375.0,169.1615,169.2858,169.1071,169.2625,12375.0
2016-01-06 13:00:00,217.92,217.96,217.5,217.5,20224.0,169.2469,169.278,168.9207,168.9207,20224.0
2016-01-06 13:10:00,217.51,217.88,217.35,217.62,13444.0,168.9285,169.2159,168.8042,169.0139,13444.0
2016-01-06 13:20:00,217.61,217.75,217.5,217.58,17909.0,169.0062,169.1149,168.9207,168.9829,17909.0
2016-01-06 13:30:00,217.58,217.98,217.58,217.83,15575.0,168.9829,169.2935,168.9829,169.177,15575.0
2016-01-06 13:40:00,217.81,217.94,217.64,217.87,13162.0,169.1615,169.2625,169.0295,169.2081,13162.0
2016-01-06 13:50:00,217.87,217.99,217.71,217.71,20937.0,169.2081,169.3013,169.0838,169.0838,20937.0
2016-01-06 14:00:00,217.76,218.15,217.46,217.71,33926.0,169.1227,169.4255,168.8897,169.0838,33926.0
2016-01-06 14:10:00,217.66,217.82,217.33,217.63,21656.0,169.045,169.1693,168.7887,169.0217,21656.0
2016-01-06 14:20:00,217.6,217.6,217.35,217.47,14837.0,168.9984,168.9984,168.8042,168.8974,14837.0
2016-01-06 14:30:00,217.52,217.6,217.27,217.47,14448.0,168.9363,168.9984,168.7421,168.8974,14448.0
2016-01-06 14:40:00,217.42,217.42,216.49,216.49,22843.0,168.8586,168.8586,168.1363,168.1363,22843.0
2016-01-06 14:50:00,216.49,216.64,216.26,216.43,21440.0,168.1363,168.2528,167.9577,168.0897,21440.0
2016-01-06 15:00:00,216.44,216.84,216.42,216.81,21234.0,168.0975,168.4081,168.0819,168.3848,21234.0
2016-01-06 15:10:00,216.75,217.33,216.72,217.28,16094.0,168.3382,168.7887,168.3149,168.7499,16094.0
2016-01-06 15:20:00,217.31,217.64,217.23,217.48,28088.0,168.7732,169.0295,168.711,168.9052,28088.0
2016-01-06 15:30:00,217.52,217.72,217.28,217.61,35386.0,168.9363,169.0916,168.7499,169.0062,35386.0
2016-01-06 15:40:00,217.59,217.61,217.25,217.47,42564.0,168.9906,169.0062,168.7266,168.8974,42564.0
2016-01-06 15:50:00,217.49,217.67,217.09,217.63,112592.0,168.913,169.0528,168.6023,169.0217,112592.0
2016-01-07 09:30:00,213.81,215.71,213.74,215.64,72330.0,166.0549,167.5305,166.0005,167.4762,72330.0
2016-01-07 09:40:00,215.45,216.12,215.38,215.98,33204.0,167.3286,167.849,167.2742,167.7402,33204.0
2016-01-07 09:50:00,216.0,216.17,215.32,215.32,64014.0,167.7558,167.8878,167.2276,167.2276,64014.0
2016-01-07 10:00:00,215.32,215.56,214.44,214.76,101294.0,167.2276,167.414,166.5442,166.7927,101294.0
2016-01-07 10:10:00,214.79,215.79,214.67,215.55,14999.0,166.816,167.5927,166.7228,167.4063,14999.0
2016-01-07 10:20:00,215.53,215.89,214.97,215.43,23457.0,167.3907,167.6703,166.9558,167.3131,23457.0
2016-01-07 10:30:00,215.44,215.8,215.44,215.51,19191.0,167.3208,167.6004,167.3208,167.3752,19191.0
2016-01-07 10:40:00,215.66,215.94,215.11,215.94,11293.0,167.4917,167.7092,167.0645,167.7092,11293.0
2016-01-07 10:50:00,215.87,216.19,215.86,215.92,13621.0,167.6548,167.9033,167.647,167.6936,13621.0
2016-01-07 11:00:00,215.92,216.18,215.54,215.64,12390.0,167.6936,167.8956,167.3985,167.4762,12390.0
2016-01-07 11:10:00,215.55,215.55,214.97,215.03,12194.0,167.4063,167.4063,166.9558,167.0024,12194.0
2016-01-07 11:20:00,215.03,215.41,214.83,215.19,20518.0,167.0024,167.2975,166.8471,167.1267,20518.0
2016-01-07 11:30:00,215.12,215.39,215.0,215.34,13795.0,167.0723,167.282,166.9791,167.2432,13795.0
2016-01-07 11:40:00,215.4,215.71,214.93,215.15,17630.0,167.2898,167.5305,166.9247,167.0956,17630.0
2016-01-07 11:50:00,215.09,215.38,214.91,215.28,26067.0,167.049,167.2742,166.9092,167.1966,26067.0
2016-01-07 12:00:00,215.26,215.58,215.22,215.43,11533.0,167.181,167.4296,167.15,167.3131,11533.0
2016-01-07 12:10:00,215.48,215.56,215.29,215.48,12004.0,167.3519,167.414,167.2043,167.3519,12004.0
2016-01-07 12:20:00,215.4,215.44,214.93,215.08,19013.0,167.2898,167.3208,166.9247,167.0412,19013.0
2016-01-07 12:30:00,215.06,215.17,214.48,214.55,38407.0,167.0257,167.1111,166.5753,166.6296,38407.0
2016-01-07 12:40:00,214.65,214.71,214.26,214.43,12828.0,166.7073,166.7539,166.4044,166.5364,12828.0
2016-01-07 12:50:00,214.44,214.44,213.75,213.84,20354.0,166.5442,166.5442,166.0083,166.0782,20354.0
2016-01-07 13:00:00,213.9,214.0,213.34,213.43,35722.0,166.1248,166.2025,165.6899,165.7598,35722.0
2016-01-07 13:10:00,213.48,213.55,213.13,213.2,15574.0,165.7986,165.853,165.5268,165.5811,15574.0
2016-01-07 13:20:00,213.1,213.17,212.74,212.87,31476.0,165.5035,165.5578,165.2239,165.3249,31476.0
2016-01-07 13:30:00,212.88,212.96,212.14,212.34,54628.0,165.3326,165.3947,164.7579,164.9132,54628.0
2016-01-07 13:40:00,212.29,213.15,212.24,213.15,22055.0,164.8744,165.5423,164.8356,165.5423,22055.0
2016-01-07 13:50:00,213.13,213.68,213.01,213.64,64945.0,165.5268,165.9539,165.4336,165.9229,64945.0
2016-01-07 14:00:00,213.64,213.75,213.33,213.38,34095.0,165.9229,166.0083,165.6821,165.7209,34095.0
2016-01-07 14:10:00,213.37,213.82,213.21,213.78,25013.0,165.7132,166.0627,165.5889,166.0316,25013.0
2016-01-07 14:20:00,213.74,213.87,213.37,213.37,21689.0,166.0005,166.1015,165.7132,165.7132,21689.0
2016-01-07 14:30:00,213.43,214.14,213.29,214.11,51087.0,165.7598,166.3112,165.651,166.2879,51087.0
2016-01-07 14:40:00,214.25,214.73,213.98,214.65,33004.0,166.3966,166.7694,166.1869,166.7073,33004.0
2016-01-07 14:50:00,214.63,214.64,213.61,213.72,27833.0,166.6918,166.6995,165.8996,165.985,27833.0
2016-01-07 15:00:00,213.6,213.65,213.3,213.55,26320.0,165.8918,165.9306,165.6588,165.853,26320.0
2016-01-07 15:10:00,213.62,213.95,212.9,213.05,39600.0,165.9073,166.1636,165.3482,165.4646,39600.0
2016-01-07 15:20:00,212.96,212.97,212.39,212.4,39297.0,165.3947,165.4025,164.9521,164.9598,39297.0
2016-01-07 15:30:00,212.47,214.16,212.47,214.08,47010.0,165.0142,166.3267,165.0142,166.2646,47010.0
2016-01-07 15:40:00,214.02,214.18,213.15,214.03,64023.0,166.218,166.3423,165.5423,166.2258,64023.0
2016-01-07 15:50:00,214.02,214.14,213.32,213.37,108695.0,166.218,166.3112,165.6743,165.7132,108695.0
2016-01-08 09:30:00,215.01,216.35,214.67,215.79,94511.0,166.9869,168.0276,166.7228,167.5927,94511.0
2016-01-08 09:40:00,215.63,215.98,214.89,214.93,67080.0,167.4684,167.7402,166.8937,166.9247,67080.0
2016-01-08 09:50:00,215.08,215.7,214.82,214.98,44649.0,167.0412,167.5228,166.8393,166.9636,44649.0
2016-01-08 10:00:00,214.96,214.96,213.67,214.02,21983.0,166.948,166.948,165.9462,166.218,21983.0
2016-01-08 10:10:00,214.03,214.46,213.88,214.32,26981.0,166.2258,166.5597,166.1093,166.451,26981.0
2016-01-08 10:20:00,214.36,215.14,214.36,214.73,40088.0,166.4821,167.0878,166.4821,166.7694,40088.0
2016-01-08 10:30:00,214.68,215.06,214.53,214.81,19859.0,166.7306,167.0257,166.6141,166.8315,19859.0
2016-01-08 10:40:00,214.83,215.64,214.82,215.5,42487.0,166.8471,167.4762,166.8393,167.3674,42487.0
2016-01-08 10:50:00,215.39,215.57,215.07,215.32,16254.0,167.282,167.4218,167.0335,167.2276,16254.0
2016-01-08 11:00:00,215.32,215.81,215.32,215.52,19190.0,167.2276,167.6082,167.2276,167.383,19190.0
2016-01-08 11:10:00,215.61,215.78,215.36,215.41,17381.0,167.4529,167.5849,167.2587,167.2975,17381.0
2016-01-08 11:20:00,215.37,215.54,215.13,215.35,18346.0,167.2665,167.3985,167.0801,167.2509,18346.0
2016-01-08 11:30:00,215.4,215.42,214.69,214.7,35339.0,167.2898,167.3053,166.7383,166.7461,35339.0
2016-01-08 11:40:00,214.7,215.25,214.45,215.09,16975.0,166.7461,167.1733,166.552,167.049,16975.0
2016-01-08 11:50:00,215.02,215.87,215.02,215.62,15436.0,166.9946,167.6548,166.9946,167.4606,15436.0
2016-01-08 12:00:00,215.6,215.72,215.01,215.5,56334.0,167.4451,167.5383,166.9869,167.3674,56334.0
2016-01-08 12:10:00,215.46,215.46,215.05,215.11,24138.0,167.3364,167.3364,167.0179,167.0645,24138.0
2016-01-08 12:20:00,215.02,215.32,215.0,215.24,16077.0,166.9946,167.2276,166.9791,167.1655,16077.0
2016-01-08 12:30:00,215.21,215.28,214.98,214.99,21644.0,167.1422,167.1966,166.9636,166.9713,21644.0
2016-01-08 12:40:00,215.0,215.18,214.98,215.05,26821.0,166.9791,167.1189,166.9636,167.0179,26821.0
2016-01-08 12:50:00,215.04,215.07,214.8,214.95,15018.0,167.0102,167.0335,166.8238,166.9403,15018.0
2016-01-08 13:00:00,214.96,215.01,214.47,214.56,9879.0,166.948,166.9869,166.5675,166.6374,9879.0
2016-01-08 13:10:00,214.51,214.7,214.42,214.7,9201.0,166.5986,166.7461,166.5287,166.7461,9201.0
2016-01-08 13:20:00,214.7,214.92,214.29,214.66,29097.0,166.7461,166.917,166.4277,166.715,29097.0
2016-01-08 13:30:00,214.75,215.2,214.75,215.11,18204.0,166.7849,167.1344,166.7849,167.0645,18204.0
2016-01-08 13:40:00,215.08,215.09,214.65,214.65,13020.0,167.0412,167.049,166.7073,166.7073,13020.0
2016-01-08 13:50:00,214.7,214.81,214.38,214.41,9694.0,166.7461,166.8315,166.4976,166.5209,9694.0
2016-01-08 14:00:00,214.37,214.78,214.37,214.59,29487.0,166.4898,166.8082,166.4898,166.6607,29487.0
2016-01-08 14:10:00,214.63,214.64,213.98,214.3,12578.0,166.6918,166.6995,166.1869,166.4355,12578.0
2016-01-08 14:20:00,214.31,214.31,213.58,213.58,10091.0,166.4432,166.4432,165.8763,165.8763,10091.0
2016-01-08 14:30:00,213.6,213.86,213.55,213.75,16351.0,165.8918,166.0937,165.853,166.0083,16351.0
2016-01-08 14:40:00,213.7,214.24,213.57,214.2,18047.0,165.9695,166.3889,165.8685,166.3578,18047.0
2016-01-08 14:50:00,214.25,214.27,213.77,213.86,28603.0,166.3966,166.4122,166.0238,166.0937,28603.0
2016-01-08 15:00:00,213.83,214.07,213.68,213.81,30988.0,166.0704,166.2568,165.9539,166.0549,30988.0
2016-01-08 15:10:00,213.71,214.03,213.49,213.53,24685.0,165.9772,166.2258,165.8064,165.8374,24685.0
2016-01-08 15:20:00,213.48,213.7,213.16,213.25,28523.0,165.7986,165.9695,165.5501,165.62,28523.0
2016-01-08 15:30:00,213.23,213.29,212.84,212.94,33945.0,165.6044,165.651,165.3016,165.3792,33945.0
2016-01-08 15:40:00,212.94,213.29,212.76,212.85,94294.0,165.3792,165.651,165.2394,165.3093,94294.0
2016-01-08 15:50:00,212.86,213.06,212.37,212.78,127356.0,165.3171,165.4724,164.9365,165.255,127356.0
2016-01-11 09:30:00,215.07,215.07,213.25,213.56,80395.0,167.0335,167.0335,165.62,165.8607,80395.0
2016-01-11 09:40:00,213.78,214.12,213.54,213.59,61064.0,166.0316,166.2957,165.8452,165.884,61064.0
2016-01-11 09:50:00,213.6,214.02,213.23,214.01,56353.0,165.8918,166.218,165.6044,166.2102,56353.0
2016-01-11 10:00:00,214.01,214.36,213.71,214.24,54986.0,166.2102,166.4821,165.9772,166.3889,54986.0
2016-01-11 10:10:00,214.19,214.56,213.6,213.93,33576.0,166.35,166.6374,165.8918,166.1481,33576.0
2016-01-11 10:20:00,213.95,214.49,213.92,214.49,50553.0,166.1636,166.583,166.1403,166.583,50553.0
2016-01-11 10:30:00,214.4,215.06,214.35,214.79,66435.0,166.5131,167.0257,166.4743,166.816,66435.0
2016-01-11 10:40:00,214.74,215.27,214.72,214.94,74722.0,166.7772,167.1888,166.7616,166.9325,74722.0
2016-01-11 10:50:00,214.99,215.03,214.09,214.35,52113.0,166.9713,167.0024,166.2724,166.4743,52113.0
2016-01-11 11:00:00,214.28,214.3,213.69,214.15,55746.0,166.4199,166.4355,165.9617,166.319,55746.0
2016-01-11 11:10:00,214.15,214.75,214.12,214.6,41482.0,166.319,166.7849,166.2957,166.6685,41482.0
2016-01-11 11:20:00,214.61,215.21,214.56,215.17,74301.0,166.6762,167.1422,166.6374,167.1111,74301.0
2016-01-11 11:30:00,215.17,215.52,214.67,215.42,37673.0,167.1111,167.383,166.7228,167.3053,37673.0
2016-01-11 11:40:00,215.33,215.98,215.31,215.79,43107.0,167.2354,167.7402,167.2199,167.5927,43107.0
2016-01-11 11:50:00,215.72,215.91,215.28,215.43,29091.0,167.5383,167.6859,167.1966,167.3131,29091.0
2016-01-11 12:00:00,215.43,215.75,215.25,215.62,21644.0,167.3131,167.5616,167.1733,167.4606,21644.0
2016-01-11 12:10:00,215.7,215.82,215.01,215.01,17585.0,167.5228,167.616,166.9869,166.9869,17585.0
2016-01-11 12:20:00,215.11,215.39,214.94,215.28,36570.0,167.0645,167.282,166.9325,167.1966,36570.0
2016-01-11 12:30:00,215.28,215.67,215.22,215.56,19453.0,167.1966,167.4995,167.15,167.414,19453.0
2016-01-11 12:40:00,215.51,215.83,215.44,215.76,53183.0,167.3752,167.6237,167.3208,167.5694,53183.0
2016-01-11 12:50:00,215.71,215.96,215.5,215.86,28673.0,167.5305,167.7247,167.3674,167.647,28673.0
2016-01-11 13:00:00,215.95,215.95,215.58,215.62,38316.0,167.7169,167.7169,167.4296,167.4606,38316.0
2016-01-11 13:10:00,215.61,215.66,215.04,215.17,46687.0,167.4529,167.4917,167.0102,167.1111,46687.0
2016-01-11 13:20:00,215.18,215.18,214.7,214.77,24303.0,167.1189,167.1189,166.7461,166.8005,24303.0
2016-01-11 13:30:00,214.78,215.04,214.75,214.92,26210.0,166.8082,167.0102,166.7849,166.917,26210.0
2016-01-11 13:40:00,214.89,214.93,214.27,214.45,64677.0,166.8937,166.9247,166.4122,166.552,64677.0
2016-01-11 13:50:00,214.48,214.65,214.28,214.38,23132.0,166.5753,166.7073,166.4199,166.4976,23132.0
2016-01-11 14:00:00,214.42,215.23,214.36,215.18,16830.0,166.5287,167.1577,166.4821,167.1189,16830.0
2016-01-11 14:10:00,215.16,215.57,214.86,215.51,35368.0,167.1034,167.4218,166.8704,167.3752,35368.0
2016-01-11 14:20:00,215.46,215.55,214.87,215.41,39674.0,167.3364,167.4063,166.8781,167.2975,39674.0
2016-01-11 14:30:00,215.45,215.64,215.25,215.52,39151.0,167.3286,167.4762,167.1733,167.383,39151.0
2016-01-11 14:40:00,215.59,215.7,215.35,215.57,27220.0,167.4373,167.5228,167.2509,167.4218,27220.0
2016-01-11 14:50:00,215.49,215.8,215.26,215.39,51171.0,167.3597,167.6004,167.181,167.282,51171.0
2016-01-11 15:00:00,215.43,215.64,214.82,215.15,33200.0,167.3131,167.4762,166.8393,167.0956,33200.0
2016-01-11 15:10:00,215.05,215.13,214.65,215.09,41293.0,167.0179,167.0801,166.7073,167.049,41293.0
2016-01-11 15:20:00,215.02,216.14,214.95,216.01,58838.0,166.9946,167.8645,166.9403,167.7635,58838.0
2016-01-11 15:30:00,216.08,216.29,215.86,215.97,158985.0,167.8179,167.981,167.647,167.7325,158985.0
2016-01-11 15:40:00,215.99,216.47,215.87,216.0,96792.0,167.748,168.1208,167.6548,167.7558,96792.0
2016-01-11 15:50:00,216.09,216.27,215.16,215.28,241309.0,167.8257,167.9655,167.1034,167.1966,241309.0
2016-01-12 09:30:00,216.03,216.29,215.08,215.2,66833.0,167.7791,167.981,167.0412,167.1344,66833.0
2016-01-12 09:40:00,215.11,216.1,214.51,215.86,52685.0,167.0645,167.8334,166.5986,167.647,52685.0
2016-01-12 09:50:00,215.87,216.03,215.07,215.55,43553.0,167.6548,167.7791,167.0335,167.4063,43553.0
2016-01-12 10:00:00,215.51,215.76,215.3,215.61,21536.0,167.3752,167.5694,167.2121,167.4529,21536.0
2016-01-12 10:10:00,215.62,216.08,215.5,215.92,29409.0,167.4606,167.8179,167.3674,167.6936,29409.0
2016-01-12 10:20:00,215.86,216.48,215.83,216.39,25659.0,167.647,168.1285,167.6237,168.0586,25659.0
2016-01-12 10:30:00,216.37,217.29,216.36,217.18,24842.0,168.0431,168.7576,168.0353,168.6722,24842.0
2016-01-12 10:40:00,217.11,217.15,216.18,216.21,24177.0,168.6178,168.6489,167.8956,167.9189,24177.0
2016-01-12 10:50:00,216.16,216.54,216.0,216.24,18290.0,167.88,168.1751,167.7558,167.9422,18290.0
2016-01-12 11:00:00,216.49,216.56,216.21,216.38,12120.0,168.1363,168.1907,167.9189,168.0509,12120.0
2016-01-12 11:10:00,216.23,216.33,215.69,216.22,12962.0,167.9344,168.0121,167.515,167.9266,12962.0
2016-01-12 11:20:00,216.22,216.34,215.7,216.19,16514.0,167.9266,168.0198,167.5228,167.9033,16514.0
2016-01-12 11:30:00,216.1,216.12,215.58,215.73,13997.0,167.8334,167.849,167.4296,167.5461,13997.0
2016-01-12 11:40:00,215.7,216.18,215.69,216.18,14551.0,167.5228,167.8956,167.515,167.8956,14551.0
2016-01-12 11:50:00,216.21,216.39,215.85,216.24,12960.0,167.9189,168.0586,167.6393,167.9422,12960.0
2016-01-12 12:00:00,216.22,216.77,216.15,216.35,21608.0,167.9266,168.3538,167.8723,168.0276,21608.0
2016-01-12 12:10:00,216.34,216.35,215.77,215.85,7296.0,168.0198,168.0276,167.5771,167.6393,7296.0
2016-01-12 12:20:00,215.85,216.09,215.69,215.96,10105.0,167.6393,167.8257,167.515,167.7247,10105.0
2016-01-12 12:30:00,215.87,216.2,215.66,215.74,31419.0,167.6548,167.9111,167.4917,167.5538,31419.0
2016-01-12 12:40:00,215.7,215.96,215.47,215.76,13506.0,167.5228,167.7247,167.3441,167.5694,13506.0
2016-01-12 12:50:00,215.87,215.87,215.37,215.63,9727.0,167.6548,167.6548,167.2665,167.4684,9727.0
2016-01-12 13:00:00,215.76,216.24,215.73,216.15,20713.0,167.5694,167.9422,167.5461,167.8723,20713.0
2016-01-12 13:10:00,216.13,216.44,216.02,216.43,12758.0,167.8567,168.0975,167.7713,168.0897,12758.0
2016-01-12 13:20:00,216.26,216.35,215.75,216.04,23457.0,167.9577,168.0276,167.5616,167.7868,23457.0
2016-01-12 13:30:00,216.14,216.63,216.04,216.49,10536.0,167.8645,168.245,167.7868,168.1363,10536.0
2016-01-12 13:40:00,216.4,216.88,216.27,216.7,13609.0,168.0664,168.4392,167.9655,168.2994,13609.0
2016-01-12 13:50:00,216.86,217.14,216.59,216.64,14278.0,168.4237,168.6411,168.214,168.2528,14278.0
2016-01-12 14:00:00,216.72,216.81,216.09,216.16,25039.0,168.3149,168.3848,167.8257,167.88,25039.0
2016-01-12 14:10:00,216.14,216.54,216.06,216.31,15227.0,167.8645,168.1751,167.8024,167.9965,15227.0
2016-01-12 14:20:00,216.26,216.99,216.15,216.94,10425.0,167.9577,168.5246,167.8723,168.4858,10425.0
2016-01-12 14:30:00,216.92,217.69,216.8,217.63,23519.0,168.4703,169.0683,168.3771,169.0217,23519.0
2016-01-12 14:40:00,217.57,217.6,217.11,217.18,13690.0,168.9751,168.9984,168.6178,168.6722,13690.0
2016-01-12 14:50:00,217.13,217.93,217.09,217.81,31025.0,168.6334,169.2547,168.6023,169.1615,31025.0
2016-01-12 15:00:00,217.8,217.87,217.33,217.37,25831.0,169.1537,169.2081,168.7887,168.8198,25831.0
2016-01-12 15:10:00,217.41,217.84,217.31,217.83,25101.0,168.8508,169.1848,168.7732,169.177,25101.0
2016-01-12 15:20:00,217.88,218.1,217.65,217.67,35807.0,169.2159,169.3867,169.0372,169.0528,35807.0
2016-01-12 15:30:00,217.75,218.0,217.22,217.48,35473.0,169.1149,169.3091,168.7033,168.9052,35473.0
2016-01-12 15:40:00,217.61,218.05,217.43,217.84,41566.0,169.0062,169.3479,168.8664,169.1848,41566.0
2016-01-12 15:50:00,217.84,218.02,217.68,217.88,93340.0,169.1848,169.3246,169.0605,169.2159,93340.0
2016-01-13 09:30:00,219.26,219.62,217.58,217.6,46242.0,170.2876,170.5672,168.9829,168.9984,46242.0
2016-01-13 09:40:00,217.76,217.97,216.78,217.2,32036.0,169.1227,169.2858,168.3615,168.6877,32036.0
2016-01-13 09:50:00,217.11,217.25,216.41,216.41,44407.0,168.6178,168.7266,168.0742,168.0742,44407.0
2016-01-13 10:00:00,216.47,217.64,216.24,217.61,19840.0,168.1208,169.0295,167.9422,169.0062,19840.0
2016-01-13 10:10:00,217.66,217.66,216.94,217.13,25201.0,169.045,169.045,168.4858,168.6334,25201.0
2016-01-13 10:20:00,217.03,217.6,217.02,217.57,19979.0,168.5557,168.9984,168.5479,168.9751,19979.0
2016-01-13 10:30:00,217.47,217.54,217.02,217.14,22882.0,168.8974,168.9518,168.5479,168.6411,22882.0
2016-01-13 10:40:00,217.15,217.77,217.11,217.3,16952.0,168.6489,169.1304,168.6178,168.7654,16952.0
2016-01-13 10:50:00,217.44,217.75,217.08,217.69,18728.0,168.8741,169.1149,168.5945,169.0683,18728.0
2016-01-13 11:00:00,217.64,217.74,217.27,217.39,16331.0,169.0295,169.1071,168.7421,168.8353,16331.0
2016-01-13 11:10:00,217.49,217.72,217.18,217.72,7425.0,168.913,169.0916,168.6722,169.0916,7425.0
2016-01-13 11:20:00,217.65,217.78,217.41,217.54,19744.0,169.0372,169.1382,168.8508,168.9518,19744.0
2016-01-13 11:30:00,217.54,217.68,217.03,217.09,7106.0,168.9518,169.0605,168.5557,168.6023,7106.0
2016-01-13 11:40:00,216.91,217.08,216.78,216.88,11254.0,168.4625,168.5945,168.3615,168.4392,11254.0
2016-01-13 11:50:00,216.84,216.92,216.37,216.48,13183.0,168.4081,168.4703,168.0431,168.1285,13183.0
2016-01-13 12:00:00,216.36,216.47,216.05,216.25,30646.0,168.0353,168.1208,167.7946,167.9499,30646.0
2016-01-13 12:10:00,216.28,216.52,216.15,216.24,9992.0,167.9732,168.1596,167.8723,167.9422,9992.0
2016-01-13 12:20:00,216.18,216.63,216.17,216.42,7421.0,167.8956,168.245,167.8878,168.0819,7421.0
2016-01-13 12:30:00,216.37,216.47,216.04,216.23,16882.0,168.0431,168.1208,167.7868,167.9344,16882.0
2016-01-13 12:40:00,216.29,216.43,216.08,216.25,17511.0,167.981,168.0897,167.8179,167.9499,17511.0
2016-01-13 12:50:00,216.21,216.29,216.01,216.24,28608.0,167.9189,167.981,167.7635,167.9422,28608.0
2016-01-13 13:00:00,216.2,216.35,215.94,216.29,20956.0,167.9111,168.0276,167.7092,167.981,20956.0
2016-01-13 13:10:00,216.29,216.51,216.25,216.29,27107.0,167.981,168.1518,167.9499,167.981,27107.0
2016-01-13 13:20:00,216.25,216.39,215.8,215.8,15587.0,167.9499,168.0586,167.6004,167.6004,15587.0
2016-01-13 13:30:00,215.8,216.06,215.5,215.58,24939.0,167.6004,167.8024,167.3674,167.4296,24939.0
2016-01-13 13:40:00,215.61,215.81,215.13,215.28,15534.0,167.4529,167.6082,167.0801,167.1966,15534.0
2016-01-13 13:50:00,215.29,215.47,215.05,215.12,12513.0,167.2043,167.3441,167.0179,167.0723,12513.0
2016-01-13 14:00:00,215.14,215.45,215.0,215.43,19200.0,167.0878,167.3286,166.9791,167.3131,19200.0
2016-01-13 14:10:00,215.31,215.61,215.14,215.31,16403.0,167.2199,167.4529,167.0878,167.2199,16403.0
2016-01-13 14:20:00,215.36,215.6,215.1,215.59,23797.0,167.2587,167.4451,167.0568,167.4373,23797.0
2016-01-13 14:30:00,215.48,215.48,214.31,214.79,43605.0,167.3519,167.3519,166.4432,166.816,43605.0
2016-01-13 14:40:00,214.75,214.75,214.06,214.2,30130.0,166.7849,166.7849,166.2491,166.3578,30130.0
2016-01-13 14:50:00,214.29,214.61,214.26,214.34,16722.0,166.4277,166.6762,166.4044,166.4665,16722.0
2016-01-13 15:00:00,214.39,214.83,214.2,214.6,38941.0,166.5054,166.8471,166.3578,166.6685,38941.0
2016-01-13 15:10:00,214.63,215.15,214.28,215.0,36291.0,166.6918,167.0956,166.4199,166.9791,36291.0
2016-01-13 15:20:00,215.01,215.31,214.71,214.84,31259.0,166.9869,167.2199,166.7539,166.8548,31259.0
2016-01-13 15:30:00,214.79,215.16,214.68,215.01,50378.0,166.816,167.1034,166.7306,166.9869,50378.0
2016-01-13 15:40:00,215.03,215.21,214.46,214.47,50831.0,167.0024,167.1422,166.5597,166.5675,50831.0
2016-01-13 15:50:00,214.51,214.73,214.2,214.45,90702.0,166.5986,166.7694,166.3578,166.552,90702.0
2016-01-14 09:30:00,214.42,214.42,212.27,212.69,70267.0,166.5287,166.5287,164.8589,165.1851,70267.0
2016-01-14 09:40:00,212.62,213.3,212.35,213.26,29182.0,165.1307,165.6588,164.921,165.6277,29182.0
2016-01-14 09:50:00,213.25,213.51,212.9,213.21,37275.0,165.62,165.8219,165.3482,165.5889,37275.0
2016-01-14 10:00:00,213.27,214.11,213.0,213.8,28268.0,165.6355,166.2879,165.4258,166.0471,28268.0
2016-01-14 10:10:00,213.72,214.44,213.43,214.43,32374.0,165.985,166.5442,165.7598,166.5364,32374.0
2016-01-14 10:20:00,214.38,214.66,214.0,214.47,29826.0,166.4976,166.715,166.2025,166.5675,29826.0
2016-01-14 10:30:00,214.44,215.94,214.43,215.69,53898.0,166.5442,167.7092,166.5364,167.515,53898.0
2016-01-14 10:40:00,215.81,215.96,215.39,215.65,23371.0,167.6082,167.7247,167.282,167.4839,23371.0
2016-01-14 10:50:00,215.64,215.89,215.47,215.6,40274.0,167.4762,167.6703,167.3441,167.4451,40274.0
2016-01-14 11:00:00,215.59,216.58,215.59,216.31,60384.0,167.4373,168.2062,167.4373,167.9965,60384.0
2016-01-14 11:10:00,216.32,216.56,215.96,215.99,22748.0,168.0043,168.1907,167.7247,167.748,22748.0
2016-01-14 11:20:00,215.93,216.48,215.9,216.34,67063.0,167.7014,168.1285,167.6781,168.0198,67063.0
2016-01-14 11:30:00,216.35,216.55,215.93,216.23,47975.0,168.0276,168.1829,167.7014,167.9344,47975.0
2016-01-14 11:40:00,216.21,217.13,216.21,216.77,14152.0,167.9189,168.6334,167.9189,168.3538,14152.0
2016-01-14 11:50:00,216.81,216.88,216.03,216.03,14520.0,168.3848,168.4392,167.7791,167.7791,14520.0
2016-01-14 12:00:00,216.09,216.4,215.87,215.87,9276.0,167.8257,168.0664,167.6548,167.6548,9276.0
2016-01-14 12:10:00,215.93,215.94,215.59,215.83,9973.0,167.7014,167.7092,167.4373,167.6237,9973.0
2016-01-14 12:20:00,215.89,215.91,215.47,215.74,13186.0,167.6703,167.6859,167.3441,167.5538,13186.0
2016-01-14 12:30:00,215.63,215.92,215.56,215.85,19928.0,167.4684,167.6936,167.414,167.6393,19928.0
2016-01-14 12:40:00,215.89,216.09,215.38,215.55,17603.0,167.6703,167.8257,167.2742,167.4063,17603.0
2016-01-14 12:50:00,215.55,215.62,215.08,215.08,19081.0,167.4063,167.4606,167.0412,167.0412,19081.0
2016-01-14 13:00:00,215.0,215.49,214.83,215.24,29521.0,166.9791,167.3597,166.8471,167.1655,29521.0
2016-01-14 13:10:00,215.24,215.5,215.01,215.37,12700.0,167.1655,167.3674,166.9869,167.2665,12700.0
2016-01-14 13:20:00,215.33,215.58,215.25,215.44,15409.0,167.2354,167.4296,167.1733,167.3208,15409.0
2016-01-14 13:30:00,215.5,215.55,215.1,215.15,16842.0,167.3674,167.4063,167.0568,167.0956,16842.0
2016-01-14 13:40:00,215.15,215.41,215.04,215.38,21850.0,167.0956,167.2975,167.0102,167.2742,21850.0
2016-01-14 13:50:00,215.36,215.7,215.32,215.59,53607.0,167.2587,167.5228,167.2276,167.4373,53607.0
2016-01-14 14:00:00,215.65,215.69,215.24,215.59,29887.0,167.4839,167.515,167.1655,167.4373,29887.0
2016-01-14 14:10:00,215.64,215.89,215.38,215.46,25991.0,167.4762,167.6703,167.2742,167.3364,25991.0
2016-01-14 14:20:00,215.45,215.95,215.37,215.95,20306.0,167.3286,167.7169,167.2665,167.7169,20306.0
2016-01-14 14:30:00,215.98,216.11,215.74,215.86,23683.0,167.7402,167.8412,167.5538,167.647,23683.0
2016-01-14 14:40:00,215.91,216.08,215.82,215.9,22105.0,167.6859,167.8179,167.616,167.6781,22105.0
2016-01-14 14:50:00,215.95,216.47,215.95,216.44,31103.0,167.7169,168.1208,167.7169,168.0975,31103.0
2016-01-14 15:00:00,216.48,216.76,216.38,216.7,31886.0,168.1285,168.346,168.0509,168.2994,31886.0
2016-01-14 15:10:00,216.7,217.01,216.69,216.93,30474.0,168.2994,168.5402,168.2916,168.478,30474.0
2016-01-14 15:20:00,216.89,217.02,216.66,216.95,28989.0,168.447,168.5479,168.2683,168.4936,28989.0
2016-01-14 15:30:00,216.97,217.03,215.86,215.95,59813.0,168.5091,168.5557,167.647,167.7169,59813.0
2016-01-14 15:40:00,215.95,216.7,215.8,216.26,61759.0,167.7169,168.2994,167.6004,167.9577,61759.0
2016-01-14 15:50:00,216.32,216.74,216.09,216.26,144569.0,168.0043,168.3305,167.8257,167.9577,144569.0
2016-01-15 09:30:00,211.99,213.97,211.99,213.12,156954.0,164.6414,166.1792,164.6414,165.519,156954.0
2016-01-15 09:40:00,212.73,214.55,212.61,214.55,45425.0,165.2161,166.6296,165.1229,166.6296,45425.0
2016-01-15 09:50:00,214.53,214.53,213.7,214.02,24831.0,166.6141,166.6141,165.9695,166.218,24831.0
2016-01-15 10:00:00,213.99,214.1,213.16,213.77,50312.0,166.1947,166.2801,165.5501,166.0238,50312.0
2016-01-15 10:10:00,213.78,213.92,212.9,213.92,46946.0,166.0316,166.1403,165.3482,166.1403,46946.0
2016-01-15 10:20:00,213.78,214.17,213.49,213.78,41000.0,166.0316,166.3345,165.8064,166.0316,41000.0
2016-01-15 10:30:00,213.8,214.14,213.59,213.78,65898.0,166.0471,166.3112,165.884,166.0316,65898.0
2016-01-15 10:40:00,213.78,214.01,213.63,213.81,20829.0,166.0316,166.2102,165.9151,166.0549,20829.0
2016-01-15 10:50:00,213.78,213.9,213.41,213.52,26327.0,166.0316,166.1248,165.7442,165.8297,26327.0
2016-01-15 11:00:00,213.45,213.59,213.11,213.44,32093.0,165.7753,165.884,165.5112,165.7675,32093.0
2016-01-15 11:10:00,213.51,213.9,213.36,213.62,25977.0,165.8219,166.1248,165.7054,165.9073,25977.0
2016-01-15 11:20:00,213.57,214.11,213.53,213.75,18183.0,165.8685,166.2879,165.8374,166.0083,18183.0
2016-01-15 11:30:00,213.71,213.71,213.29,213.52,39336.0,165.9772,165.9772,165.651,165.8297,39336.0
2016-01-15 11:40:00,213.57,213.81,213.33,213.34,35779.0,165.8685,166.0549,165.6821,165.6899,35779.0
2016-01-15 11:50:00,213.4,213.71,213.32,213.68,27253.0,165.7365,165.9772,165.6743,165.9539,27253.0
2016-01-15 12:00:00,213.64,213.9,213.5,213.83,25490.0,165.9229,166.1248,165.8141,166.0704,25490.0
2016-01-15 12:10:00,213.86,214.1,213.43,213.51,25812.0,166.0937,166.2801,165.7598,165.8219,25812.0
2016-01-15 12:20:00,213.41,213.7,212.98,213.2,93640.0,165.7442,165.9695,165.4103,165.5811,93640.0
2016-01-15 12:30:00,213.2,213.31,212.81,212.98,64562.0,165.5811,165.6666,165.2783,165.4103,64562.0
2016-01-15 12:40:00,212.9,213.43,212.74,213.13,18926.0,165.3482,165.7598,165.2239,165.5268,18926.0
2016-01-15 12:50:00,213.08,213.5,212.85,213.4,35161.0,165.4879,165.8141,165.3093,165.7365,35161.0
2016-01-15 13:00:00,213.35,213.69,213.2,213.32,31776.0,165.6976,165.9617,165.5811,165.6743,31776.0
2016-01-15 13:10:00,213.36,214.4,213.36,214.25,39900.0,165.7054,166.5131,165.7054,166.3966,39900.0
2016-01-15 13:20:00,214.34,214.55,214.03,214.22,30145.0,166.4665,166.6296,166.2258,166.3733,30145.0
2016-01-15 13:30:00,214.05,214.34,213.95,214.09,29076.0,166.2413,166.4665,166.1636,166.2724,29076.0
2016-01-15 13:40:00,214.02,214.88,213.97,214.66,23798.0,166.218,166.8859,166.1792,166.715,23798.0
2016-01-15 13:50:00,214.61,215.12,214.34,214.41,28346.0,166.6762,167.0723,166.4665,166.5209,28346.0
2016-01-15 14:00:00,214.5,214.69,214.22,214.63,30499.0,166.5908,166.7383,166.3733,166.6918,30499.0
2016-01-15 14:10:00,214.67,214.95,214.3,214.77,29968.0,166.7228,166.9403,166.4355,166.8005,29968.0
2016-01-15 14:20:00,214.76,215.41,214.73,215.1,66549.0,166.7927,167.2975,166.7694,167.0568,66549.0
2016-01-15 14:30:00,214.99,215.52,214.95,215.4,46212.0,166.9713,167.383,166.9403,167.2898,46212.0
2016-01-15 14:40:00,215.4,216.69,215.39,216.34,102771.0,167.2898,168.2916,167.282,168.0198,102771.0
2016-01-15 14:50:00,216.31,217.01,216.07,216.57,69957.0,167.9965,168.5402,167.8101,168.1984,69957.0
2016-01-15 15:00:00,216.56,216.69,215.86,215.86,93076.0,168.1907,168.2916,167.647,167.647,93076.0
2016-01-15 15:10:00,215.79,215.92,215.17,215.3,72338.0,167.5927,167.6936,167.1111,167.2121,72338.0
2016-01-15 15:20:00,215.27,216.31,215.17,216.14,92999.0,167.1888,167.9965,167.1111,167.8645,92999.0
2016-01-15 15:30:00,216.1,216.5,215.88,215.98,108355.0,167.8334,168.1441,167.6626,167.7402,108355.0
2016-01-15 15:40:00,215.94,216.19,215.67,215.89,94373.0,167.7092,167.9033,167.4995,167.6703,94373.0
2016-01-15 15:50:00,215.9,216.18,215.77,216.04,186334.0,167.6781,167.8956,167.5771,167.7868,186334.0
2016-01-19 09:30:00,216.69,220.78,216.62,218.06,302400.0,168.2916,171.4681,168.2373,169.3556,302400.0
2016-01-19 09:40:00,218.07,218.11,215.2,215.26,161822.0,169.3634,169.3945,167.1344,167.181,161822.0
2016-01-19 09:50:00,215.46,215.65,213.9,214.77,99467.0,167.3364,167.4839,166.1248,166.8005,99467.0
2016-01-19 10:00:00,214.81,215.39,214.16,214.39,85379.0,166.8315,167.282,166.3267,166.5054,85379.0
2016-01-19 10:10:00,214.51,215.17,214.39,214.7,60431.0,166.5986,167.1111,166.5054,166.7461,60431.0
2016-01-19 10:20:00,214.85,215.34,214.8,215.34,79648.0,166.8626,167.2432,166.8238,167.2432,79648.0
2016-01-19 10:30:00,215.21,215.35,214.7,215.0,56986.0,167.1422,167.2509,166.7461,166.9791,56986.0
2016-01-19 10:40:00,214.96,215.04,214.26,214.58,126468.0,166.948,167.0102,166.4044,166.6529,126468.0
2016-01-19 10:50:00,214.59,214.88,213.91,213.95,61413.0,166.6607,166.8859,166.1326,166.1636,61413.0
2016-01-19 11:00:00,213.91,214.65,213.63,213.71,53930.0,166.1326,166.7073,165.9151,165.9772,53930.0
2016-01-19 11:10:00,213.9,213.96,213.17,213.35,62553.0,166.1248,166.1714,165.5578,165.6976,62553.0
2016-01-19 11:20:00,213.46,215.29,213.37,215.01,66251.0,165.7831,167.2043,165.7132,166.9869,66251.0
2016-01-19 11:30:00,215.11,215.11,214.41,214.72,42773.0,167.0645,167.0645,166.5209,166.7616,42773.0
2016-01-19 11:40:00,214.85,216.99,214.67,216.99,119554.0,166.8626,168.5246,166.7228,168.5246,119554.0
2016-01-19 11:50:00,216.99,217.22,215.7,215.75,77052.0,168.5246,168.7033,167.5228,167.5616,77052.0
2016-01-19 12:00:00,215.69,215.78,214.51,214.8,53673.0,167.515,167.5849,166.5986,166.8238,53673.0
2016-01-19 12:10:00,214.86,215.04,214.57,214.66,25091.0,166.8704,167.0102,166.6452,166.715,25091.0
2016-01-19 12:20:00,214.59,215.03,214.41,215.02,19222.0,166.6607,167.0024,166.5209,166.9946,19222.0
2016-01-19 12:30:00,214.98,215.0,214.4,214.66,23516.0,166.9636,166.9791,166.5131,166.715,23516.0
2016-01-19 12:40:00,214.59,214.6,213.65,213.93,22229.0,166.6607,166.6685,165.9306,166.1481,22229.0
2016-01-19 12:50:00,214.01,214.3,213.96,214.07,20949.0,166.2102,166.4355,166.1714,166.2568,20949.0
2016-01-19 13:00:00,214.1,214.19,213.44,213.87,15174.0,166.2801,166.35,165.7675,166.1015,15174.0
2016-01-19 13:10:00,213.84,213.88,213.4,213.8,17826.0,166.0782,166.1093,165.7365,166.0471,17826.0
2016-01-19 13:20:00,213.81,214.06,213.23,213.47,19164.0,166.0549,166.2491,165.6044,165.7908,19164.0
2016-01-19 13:30:00,213.51,214.06,213.51,214.0,17096.0,165.8219,166.2491,165.8219,166.2025,17096.0
2016-01-19 13:40:00,214.04,214.12,213.62,214.02,13229.0,166.2335,166.2957,165.9073,166.218,13229.0
2016-01-19 13:50:00,213.98,214.33,213.81,214.19,22299.0,166.1869,166.4588,166.0549,166.35,22299.0
2016-01-19 14:00:00,214.15,214.53,214.02,214.06,33464.0,166.319,166.6141,166.218,166.2491,33464.0
2016-01-19 14:10:00,214.03,214.29,213.9,214.23,31027.0,166.2258,166.4277,166.1248,166.3811,31027.0
2016-01-19 14:20:00,214.24,214.65,214.03,214.59,30290.0,166.3889,166.7073,166.2258,166.6607,30290.0
2016-01-19 14:30:00,214.57,214.61,214.24,214.6,30085.0,166.6452,166.6762,166.3889,166.6685,30085.0
2016-01-19 14:40:00,214.61,214.68,213.91,214.1,31890.0,166.6762,166.7306,166.1326,166.2801,31890.0
2016-01-19 14:50:00,214.1,214.47,214.0,214.2,48693.0,166.2801,166.5675,166.2025,166.3578,48693.0
2016-01-19 15:00:00,214.13,214.54,213.94,214.11,59807.0,166.3034,166.6219,166.1559,166.2879,59807.0
2016-01-19 15:10:00,214.09,214.39,213.97,214.06,50753.0,166.2724,166.5054,166.1792,166.2491,50753.0
2016-01-19 15:20:00,214.06,215.17,214.06,215.05,59390.0,166.2491,167.1111,166.2491,167.0179,59390.0
2016-01-19 15:30:00,215.05,215.5,214.99,215.23,44763.0,167.0179,167.3674,166.9713,167.1577,44763.0
2016-01-19 15:40:00,215.22,216.22,215.17,215.99,65885.0,167.15,167.9266,167.1111,167.748,65885.0
2016-01-19 15:50:00,216.03,216.12,215.32,215.38,104718.0,167.7791,167.849,167.2276,167.2742,104718.0
2016-01-20 09:30:00,213.05,216.2,213.0,213.6,79319.0,165.4646,167.9111,165.4258,165.8918,79319.0
2016-01-20 09:40:00,213.39,215.36,213.39,214.31,70703.0,165.7287,167.2587,165.7287,166.4432,70703.0
2016-01-20 09:50:00,214.12,214.46,213.24,213.53,50139.0,166.2957,166.5597,165.6122,165.8374,50139.0
2016-01-20 10:00:00,213.67,214.58,213.47,214.36,42334.0,165.9462,166.6529,165.7908,166.4821,42334.0
2016-01-20 10:10:00,214.44,214.57,213.81,214.07,27456.0,166.5442,166.6452,166.0549,166.2568,27456.0
2016-01-20 10:20:00,214.08,214.35,213.7,214.16,171788.0,166.2646,166.4743,165.9695,166.3267,171788.0
2016-01-20 10:30:00,214.09,214.16,212.75,212.82,31759.0,166.2724,166.3267,165.2317,165.286,31759.0
2016-01-20 10:40:00,212.88,213.01,212.28,212.36,35543.0,165.3326,165.4336,164.8666,164.9288,35543.0
2016-01-20 10:50:00,212.32,212.5,211.61,211.76,30169.0,164.8977,165.0375,164.3463,164.4628,30169.0
2016-01-20 11:00:00,211.76,211.88,210.74,210.74,73050.0,164.4628,164.556,163.6706,163.6706,73050.0
2016-01-20 11:10:00,210.74,211.72,210.74,211.38,64985.0,163.6706,164.4317,163.6706,164.1676,64985.0
2016-01-20 11:20:00,211.37,211.38,210.54,210.87,39474.0,164.1599,164.1676,163.5153,163.7716,39474.0
2016-01-20 11:30:00,210.85,210.93,210.5,210.61,37270.0,163.756,163.8182,163.4842,163.5696,37270.0
2016-01-20 11:40:00,210.61,210.65,209.71,209.75,51354.0,163.5696,163.6007,162.8706,162.9017,51354.0
2016-01-20 11:50:00,209.79,209.79,209.37,209.49,45847.0,162.9328,162.9328,162.6066,162.6998,45847.0
2016-01-20 12:00:00,209.46,209.75,208.68,208.86,61784.0,162.6765,162.9017,162.0707,162.2105,61784.0
2016-01-20 12:10:00,208.87,209.1,208.63,208.83,43237.0,162.2183,162.3969,162.0319,162.1872,43237.0
2016-01-20 12:20:00,208.83,208.9,207.62,207.65,28919.0,162.1872,162.2416,161.2475,161.2708,28919.0
2016-01-20 12:30:00,207.62,208.31,207.62,208.13,24673.0,161.2475,161.7833,161.2475,161.6435,24673.0
2016-01-20 12:40:00,208.17,208.5,207.82,207.98,27526.0,161.6746,161.9309,161.4028,161.527,27526.0
2016-01-20 12:50:00,207.92,209.19,207.87,209.15,55734.0,161.4804,162.4668,161.4416,162.4357,55734.0
2016-01-20 13:00:00,209.19,209.82,209.07,209.38,48854.0,162.4668,162.9561,162.3736,162.6144,48854.0
2016-01-20 13:10:00,209.29,209.57,208.94,208.96,16494.0,162.5445,162.7619,162.2726,162.2882,16494.0
2016-01-20 13:20:00,208.95,209.76,208.62,209.01,21539.0,162.2804,162.9095,162.0241,162.327,21539.0
2016-01-20 13:30:00,209.01,210.42,209.01,209.86,60840.0,162.327,163.4221,162.327,162.9871,60840.0
2016-01-20 13:40:00,209.79,210.5,209.63,210.25,31119.0,162.9328,163.4842,162.8085,163.29,31119.0
2016-01-20 13:50:00,210.31,210.54,209.75,210.21,27433.0,163.3366,163.5153,162.9017,163.259,27433.0
2016-01-20 14:00:00,210.27,210.55,209.79,210.35,24085.0,163.3056,163.523,162.9328,163.3677,24085.0
2016-01-20 14:10:00,210.3,210.45,209.74,210.02,26888.0,163.3289,163.4454,162.8939,163.1114,26888.0
2016-01-20 14:20:00,209.97,210.22,209.36,209.45,25310.0,163.0726,163.2667,162.5988,162.6687,25310.0
2016-01-20 14:30:00,209.54,209.96,209.26,209.96,20812.0,162.7386,163.0648,162.5212,163.0648,20812.0
2016-01-20 14:40:00,210.08,210.15,209.36,209.82,22193.0,163.158,163.2124,162.5988,162.9561,22193.0
2016-01-20 14:50:00,209.79,210.48,209.72,210.08,28370.0,162.9328,163.4687,162.8784,163.158,28370.0
2016-01-20 15:00:00,210.09,211.0,209.9,210.86,26751.0,163.1658,163.8725,163.0182,163.7638,26751.0
2016-01-20 15:10:00,210.83,212.14,210.62,211.97,52235.0,163.7405,164.7579,163.5774,164.6259,52235.0
2016-01-20 15:20:00,212.01,212.8,211.87,212.64,33616.0,164.6569,165.2705,164.5482,165.1462,33616.0
2016-01-20 15:30:00,212.7,212.86,212.17,212.57,37840.0,165.1928,165.3171,164.7812,165.0919,37840.0
2016-01-20 15:40:00,212.52,212.52,211.15,211.59,45573.0,165.053,165.053,163.989,164.3307,45573.0
2016-01-20 15:50:00,211.61,211.85,210.6,210.64,195995.0,164.3463,164.5327,163.5619,163.5929,195995.0
2016-01-21 09:30:00,211.2,212.0,209.74,210.61,75297.0,164.0279,164.6492,162.8939,163.5696,75297.0
2016-01-21 09:40:00,210.89,211.01,209.71,209.71,31053.0,163.7871,163.8803,162.8706,162.8706,31053.0
2016-01-21 09:50:00,209.74,209.96,208.75,208.97,62684.0,162.8939,163.0648,162.1251,162.2959,62684.0
2016-01-21 10:00:00,208.83,209.77,208.83,209.27,45473.0,162.1872,162.9172,162.1872,162.5289,45473.0
2016-01-21 10:10:00,209.29,210.07,209.25,209.97,32448.0,162.5445,163.1502,162.5134,163.0726,32448.0
2016-01-21 10:20:00,210.08,210.68,209.99,210.2,37518.0,163.158,163.624,163.0881,163.2512,37518.0
2016-01-21 10:30:00,210.19,210.95,209.83,210.82,30661.0,163.2434,163.8337,162.9638,163.7327,30661.0
2016-01-21 10:40:00,210.8,211.24,210.48,210.96,28018.0,163.7172,164.0589,163.4687,163.8415,28018.0
2016-01-21 10:50:00,210.89,211.1,209.99,210.0,26066.0,163.7871,163.9502,163.0881,163.0959,26066.0
2016-01-21 11:00:00,210.01,211.07,209.9,210.87,25667.0,163.1036,163.9269,163.0182,163.7716,25667.0
2016-01-21 11:10:00,210.87,211.09,210.36,210.36,16883.0,163.7716,163.9424,163.3755,163.3755,16883.0
2016-01-21 11:20:00,210.14,210.29,209.52,209.87,35744.0,163.2046,163.3211,162.7231,162.9949,35744.0
2016-01-21 11:30:00,209.88,210.81,209.88,210.49,16746.0,163.0027,163.725,163.0027,163.4764,16746.0
2016-01-21 11:40:00,210.35,210.52,210.03,210.34,26697.0,163.3677,163.4997,163.1192,163.3599,26697.0
2016-01-21 11:50:00,210.44,211.12,210.23,210.95,22686.0,163.4376,163.9657,163.2745,163.8337,22686.0
2016-01-21 12:00:00,211.08,211.64,211.01,211.25,35863.0,163.9347,164.3696,163.8803,164.0667,35863.0
2016-01-21 12:10:00,211.29,211.46,210.65,210.68,25220.0,164.0977,164.2298,163.6007,163.624,25220.0
2016-01-21 12:20:00,210.69,210.86,210.4,210.86,15887.0,163.6318,163.7638,163.4065,163.7638,15887.0
2016-01-21 12:30:00,210.78,210.97,210.51,210.68,19500.0,163.7017,163.8492,163.492,163.624,19500.0
2016-01-21 12:40:00,210.72,210.97,210.54,210.78,17507.0,163.6551,163.8492,163.5153,163.7017,17507.0
2016-01-21 12:50:00,210.88,210.98,210.29,210.79,9727.0,163.7793,163.857,163.3211,163.7094,9727.0
2016-01-21 13:00:00,210.84,211.56,210.81,211.5,16416.0,163.7483,164.3074,163.725,164.2608,16416.0
2016-01-21 13:10:00,211.5,211.56,210.81,210.99,11857.0,164.2608,164.3074,163.725,163.8648,11857.0
2016-01-21 13:20:00,210.92,210.92,210.23,210.27,17658.0,163.8104,163.8104,163.2745,163.3056,17658.0
2016-01-21 13:30:00,210.23,210.82,209.88,210.77,13970.0,163.2745,163.7327,163.0027,163.6939,13970.0
2016-01-21 13:40:00,210.74,211.1,210.69,210.86,16177.0,163.6706,163.9502,163.6318,163.7638,16177.0
2016-01-21 13:50:00,210.86,211.07,210.34,210.97,15900.0,163.7638,163.9269,163.3599,163.8492,15900.0
2016-01-21 14:00:00,210.98,211.04,210.52,210.67,17576.0,163.857,163.9036,163.4997,163.6162,17576.0
2016-01-21 14:10:00,210.58,210.58,210.08,210.22,17092.0,163.5463,163.5463,163.158,163.2667,17092.0
2016-01-21 14:20:00,210.25,210.5,209.87,210.45,26469.0,163.29,163.4842,162.9949,163.4454,26469.0
2016-01-21 14:30:00,210.35,210.94,210.35,210.69,15782.0,163.3677,163.8259,163.3677,163.6318,15782.0
2016-01-21 14:40:00,210.76,211.12,210.42,210.52,17174.0,163.6861,163.9657,163.4221,163.4997,17174.0
2016-01-21 14:50:00,210.6,211.6,210.46,211.46,17117.0,163.5619,164.3385,163.4531,164.2298,17117.0
2016-01-21 15:00:00,211.48,211.48,210.5,210.61,22041.0,164.2453,164.2453,163.4842,163.5696,22041.0
2016-01-21 15:10:00,210.7,211.15,210.47,210.86,24093.0,163.6395,163.989,163.4609,163.7638,24093.0
2016-01-21 15:20:00,210.82,211.07,210.44,210.91,20593.0,163.7327,163.9269,163.4376,163.8026,20593.0
2016-01-21 15:30:00,211.0,211.54,210.91,211.53,59777.0,163.8725,164.2919,163.8026,164.2841,59777.0
2016-01-21 15:40:00,211.49,211.73,210.99,211.26,53032.0,164.2531,164.4395,163.8648,164.0744,53032.0
2016-01-21 15:50:00,211.11,211.4,210.71,210.76,119544.0,163.958,164.1832,163.6473,163.6861,119544.0
2016-01-22 09:30:00,213.71,213.71,211.01,212.4,64550.0,165.9772,165.9772,163.8803,164.9598,64550.0
2016-01-22 09:40:00,212.53,213.17,212.2,212.63,50890.0,165.0608,165.5578,164.8045,165.1385,50890.0
2016-01-22 09:50:00,212.63,213.15,212.26,212.88,43928.0,165.1385,165.5423,164.8511,165.3326,43928.0
2016-01-22 10:00:00,212.92,212.92,211.8,212.12,45640.0,165.3637,165.3637,164.4938,164.7424,45640.0
2016-01-22 10:10:00,212.2,212.48,211.87,212.28,22333.0,164.8045,165.022,164.5482,164.8666,22333.0
2016-01-22 10:20:00,212.21,212.41,211.87,211.87,19948.0,164.8123,164.9676,164.5482,164.5482,19948.0
2016-01-22 10:30:00,212.01,212.32,211.7,211.97,65364.0,164.6569,164.8977,164.4162,164.6259,65364.0
2016-01-22 10:40:00,211.8,212.36,211.73,211.95,10326.0,164.4938,164.9288,164.4395,164.6103,10326.0
2016-01-22 10:50:00,212.01,212.29,211.99,212.14,13657.0,164.6569,164.8744,164.6414,164.7579,13657.0
2016-01-22 11:00:00,212.19,212.35,212.07,212.11,12534.0,164.7967,164.921,164.7035,164.7346,12534.0
2016-01-22 11:10:00,212.14,212.29,211.68,211.77,23188.0,164.7579,164.8744,164.4006,164.4705,23188.0
2016-01-22 11:20:00,211.81,212.22,211.71,212.13,18116.0,164.5016,164.82,164.4239,164.7501,18116.0
2016-01-22 11:30:00,212.18,212.18,211.47,211.53,18753.0,164.789,164.789,164.2375,164.2841,18753.0
2016-01-22 11:40:00,211.49,211.74,211.21,211.23,17909.0,164.2531,164.4472,164.0356,164.0512,17909.0
2016-01-22 11:50:00,211.33,211.91,211.21,211.6,11110.0,164.1288,164.5793,164.0356,164.3385,11110.0
2016-01-22 12:00:00,211.58,212.14,211.57,211.88,14030.0,164.323,164.7579,164.3152,164.556,14030.0
2016-01-22 12:10:00,211.99,212.09,211.67,211.8,13177.0,164.6414,164.7191,164.3929,164.4938,13177.0
2016-01-22 12:20:00,211.81,211.91,211.45,211.55,10749.0,164.5016,164.5793,164.222,164.2997,10749.0
2016-01-22 12:30:00,211.6,211.7,211.47,211.7,12736.0,164.3385,164.4162,164.2375,164.4162,12736.0
2016-01-22 12:40:00,211.67,211.72,211.49,211.72,9710.0,164.3929,164.4317,164.2531,164.4317,9710.0
2016-01-22 12:50:00,211.7,212.12,211.63,211.96,9234.0,164.4162,164.7424,164.3618,164.6181,9234.0
2016-01-22 13:00:00,211.98,212.15,211.77,211.78,17754.0,164.6336,164.7657,164.4705,164.4783,17754.0
2016-01-22 13:10:00,211.73,212.06,211.67,212.06,6266.0,164.4395,164.6958,164.3929,164.6958,6266.0
2016-01-22 13:20:00,212.06,212.39,212.0,212.13,18730.0,164.6958,164.9521,164.6492,164.7501,18730.0
2016-01-22 13:30:00,212.17,212.56,212.17,212.36,105480.0,164.7812,165.0841,164.7812,164.9288,105480.0
2016-01-22 13:40:00,212.36,212.59,212.31,212.49,27701.0,164.9288,165.1074,164.8899,165.0297,27701.0
2016-01-22 13:50:00,212.51,212.74,212.48,212.64,15064.0,165.0453,165.2239,165.022,165.1462,15064.0
2016-01-22 14:00:00,212.68,212.85,212.59,212.62,17853.0,165.1773,165.3093,165.1074,165.1307,17853.0
2016-01-22 14:10:00,212.65,213.07,212.64,212.95,32358.0,165.154,165.4802,165.1462,165.387,32358.0
2016-01-22 14:20:00,212.97,213.01,212.56,212.59,21188.0,165.4025,165.4336,165.0841,165.1074,21188.0
2016-01-22 14:30:00,212.58,212.69,212.27,212.27,14669.0,165.0996,165.1851,164.8589,164.8589,14669.0
2016-01-22 14:40:00,212.31,212.5,212.21,212.42,19661.0,164.8899,165.0375,164.8123,164.9754,19661.0
2016-01-22 14:50:00,212.43,212.56,212.21,212.37,15263.0,164.9831,165.0841,164.8123,164.9365,15263.0
2016-01-22 15:00:00,212.38,212.53,212.13,212.16,22588.0,164.9443,165.0608,164.7501,164.7734,22588.0
2016-01-22 15:10:00,212.15,212.28,211.85,212.1,30381.0,164.7657,164.8666,164.5327,164.7268,30381.0
2016-01-22 15:20:00,212.02,212.64,212.02,212.6,21378.0,164.6647,165.1462,164.6647,165.1152,21378.0
2016-01-22 15:30:00,212.6,212.67,212.26,212.38,29682.0,165.1152,165.1695,164.8511,164.9443,29682.0
2016-01-22 15:40:00,212.39,212.56,212.28,212.47,44117.0,164.9521,165.0841,164.8666,165.0142,44117.0
2016-01-22 15:50:00,212.53,212.56,212.04,212.05,174068.0,165.0608,165.0841,164.6802,164.688,174068.0
2016-01-25 09:30:00,211.84,212.34,211.33,211.62,29826.0,164.5249,164.9132,164.1288,164.354,29826.0
2016-01-25 09:40:00,211.99,212.31,211.27,212.08,34908.0,164.6414,164.8899,164.0822,164.7113,34908.0
2016-01-25 09:50:00,212.14,212.75,211.63,211.71,19103.0,164.7579,165.2317,164.3618,164.4239,19103.0
2016-01-25 10:00:00,211.8,212.06,211.51,211.71,35505.0,164.4938,164.6958,164.2686,164.4239,35505.0
2016-01-25 10:10:00,211.65,212.05,211.07,211.82,39709.0,164.3773,164.688,163.9269,164.5094,39709.0
2016-01-25 10:20:00,211.77,212.32,211.72,211.99,53893.0,164.4705,164.8977,164.4317,164.6414,53893.0
2016-01-25 10:30:00,211.98,212.11,211.54,211.87,16492.0,164.6336,164.7346,164.2919,164.5482,16492.0
2016-01-25 10:40:00,211.92,211.99,211.55,211.89,13709.0,164.587,164.6414,164.2997,164.5637,13709.0
2016-01-25 10:50:00,211.95,212.13,211.8,211.84,17750.0,164.6103,164.7501,164.4938,164.5249,17750.0
2016-01-25 11:00:00,211.87,212.04,211.6,211.88,24273.0,164.5482,164.6802,164.3385,164.556,24273.0
2016-01-25 11:10:00,211.88,212.12,211.62,211.62,24011.0,164.556,164.7424,164.354,164.354,24011.0
2016-01-25 11:20:00,211.71,212.15,211.68,212.05,35064.0,164.4239,164.7657,164.4006,164.688,35064.0
2016-01-25 11:30:00,212.03,212.18,211.81,212.16,13385.0,164.6725,164.789,164.5016,164.7734,13385.0
2016-01-25 11:40:00,212.09,212.16,211.27,211.42,20421.0,164.7191,164.7734,164.0822,164.1987,20421.0
2016-01-25 11:50:00,211.43,211.98,211.05,211.75,28288.0,164.2065,164.6336,163.9114,164.455,28288.0
2016-01-25 12:00:00,211.73,212.0,211.56,211.83,18600.0,164.4395,164.6492,164.3074,164.5171,18600.0
2016-01-25 12:10:00,211.88,211.98,211.54,211.98,13760.0,164.556,164.6336,164.2919,164.6336,13760.0
2016-01-25 12:20:00,211.86,211.99,211.57,211.87,19884.0,164.5404,164.6414,164.3152,164.5482,19884.0
2016-01-25 12:30:00,211.75,212.02,211.59,211.97,14080.0,164.455,164.6647,164.3307,164.6259,14080.0
2016-01-25 12:40:00,212.03,212.16,211.68,211.81,16031.0,164.6725,164.7734,164.4006,164.5016,16031.0
2016-01-25 12:50:00,211.81,212.11,211.77,211.94,21801.0,164.5016,164.7346,164.4705,164.6026,21801.0
2016-01-25 13:00:00,211.94,212.25,211.83,212.15,52542.0,164.6026,164.8433,164.5171,164.7657,52542.0
2016-01-25 13:10:00,212.13,212.22,211.94,212.16,25556.0,164.7501,164.82,164.6026,164.7734,25556.0
2016-01-25 13:20:00,212.16,212.25,212.01,212.2,21561.0,164.7734,164.8433,164.6569,164.8045,21561.0
2016-01-25 13:30:00,212.2,212.32,212.09,212.19,34328.0,164.8045,164.8977,164.7191,164.7967,34328.0
2016-01-25 13:40:00,212.19,212.3,211.77,211.78,55663.0,164.7967,164.8822,164.4705,164.4783,55663.0
2016-01-25 13:50:00,211.92,212.06,211.18,211.37,22176.0,164.587,164.6958,164.0123,164.1599,22176.0
2016-01-25 14:00:00,211.38,211.46,211.06,211.35,18014.0,164.1676,164.2298,163.9191,164.1443,18014.0
2016-01-25 14:10:00,211.32,211.52,211.07,211.23,14868.0,164.121,164.2764,163.9269,164.0512,14868.0
2016-01-25 14:20:00,211.3,211.34,211.04,211.34,11257.0,164.1055,164.1366,163.9036,164.1366,11257.0
2016-01-25 14:30:00,211.28,211.93,211.28,211.73,21179.0,164.09,164.5948,164.09,164.4395,21179.0
2016-01-25 14:40:00,211.79,212.0,211.71,211.71,16474.0,164.4861,164.6492,164.4239,164.4239,16474.0
2016-01-25 14:50:00,211.71,212.1,211.64,211.73,29052.0,164.4239,164.7268,164.3696,164.4395,29052.0
2016-01-25 15:00:00,211.77,211.99,211.56,211.58,25832.0,164.4705,164.6414,164.3074,164.323,25832.0
2016-01-25 15:10:00,211.55,211.63,211.26,211.33,30851.0,164.2997,164.3618,164.0744,164.1288,30851.0
2016-01-25 15:20:00,211.36,211.38,210.58,210.58,34512.0,164.1521,164.1676,163.5463,163.5463,34512.0
2016-01-25 15:30:00,210.58,210.7,210.19,210.34,54248.0,163.5463,163.6395,163.2434,163.3599,54248.0
2016-01-25 15:40:00,210.36,211.5,210.0,211.36,141773.0,163.3755,164.2608,163.0959,164.1521,141773.0
2016-01-25 15:50:00,211.4,211.44,210.73,211.0,150980.0,164.1832,164.2142,163.6628,163.8725,150980.0
2016-01-26 09:30:00,201.43,204.7,200.47,204.22,448411.0,156.44,158.9796,155.6944,158.6069,448411.0
2016-01-26 09:40:00,204.04,204.4,202.8,204.02,190393.0,158.4671,158.7467,157.504,158.4515,190393.0
2016-01-26 09:50:00,204.12,205.0,203.58,204.09,198100.0,158.5292,159.2126,158.1098,158.5059,198100.0
2016-01-26 10:00:00,204.05,204.37,202.34,202.95,120716.0,158.4748,158.7234,157.1468,157.6205,120716.0
2016-01-26 10:10:00,203.06,206.32,203.06,205.64,105007.0,157.7059,160.2378,157.7059,159.7097,105007.0
2016-01-26 10:20:00,205.74,205.88,203.5,204.24,72896.0,159.7874,159.8961,158.0477,158.6224,72896.0
2016-01-26 10:30:00,204.18,204.66,203.5,203.6,47433.0,158.5758,158.9486,158.0477,158.1253,47433.0
2016-01-26 10:40:00,203.5,204.43,203.5,204.42,40900.0,158.0477,158.77,158.0477,158.7622,40900.0
2016-01-26 10:50:00,204.42,204.49,202.53,202.74,65320.0,158.7622,158.8165,157.2943,157.4574,65320.0
2016-01-26 11:00:00,202.66,203.28,202.17,202.37,83174.0,157.3953,157.8768,157.0147,157.1701,83174.0
2016-01-26 11:10:00,202.42,205.44,202.35,205.38,87562.0,157.2089,159.5544,157.1545,159.5078,87562.0
2016-01-26 11:20:00,205.41,205.61,204.4,205.61,65703.0,159.5311,159.6864,158.7467,159.6864,65703.0
2016-01-26 11:30:00,205.71,206.58,205.41,206.5,116573.0,159.7641,160.4397,159.5311,160.3776,116573.0
2016-01-26 11:40:00,206.44,207.16,206.29,206.62,230648.0,160.331,160.8902,160.2145,160.4708,230648.0
2016-01-26 11:50:00,206.59,207.02,206.32,206.84,52821.0,160.4475,160.7815,160.2378,160.6417,52821.0
2016-01-26 12:00:00,206.84,206.96,205.26,205.68,56427.0,160.6417,160.7349,159.4146,159.7408,56427.0
2016-01-26 12:10:00,205.74,206.53,205.48,205.64,44440.0,159.7874,160.4009,159.5854,159.7097,44440.0
2016-01-26 12:20:00,205.45,206.65,204.72,206.4,41378.0,159.5621,160.4941,158.9952,160.2999,41378.0
2016-01-26 12:30:00,206.5,207.12,206.5,206.58,85539.0,160.3776,160.8591,160.3776,160.4397,85539.0
2016-01-26 12:40:00,206.53,206.8,206.13,206.17,42928.0,160.4009,160.6106,160.0903,160.1213,42928.0
2016-01-26 12:50:00,206.37,207.06,205.91,207.0,48761.0,160.2766,160.8125,159.9194,160.7659,48761.0
2016-01-26 13:00:00,207.0,207.41,206.89,207.08,43947.0,160.7659,161.0844,160.6805,160.8281,43947.0
2016-01-26 13:10:00,207.04,207.44,206.96,207.25,30158.0,160.797,161.1077,160.7349,160.9601,30158.0
2016-01-26 13:20:00,207.25,207.48,207.01,207.06,29274.0,160.9601,161.1387,160.7737,160.8125,29274.0
2016-01-26 13:30:00,207.1,208.36,207.1,208.25,62740.0,160.8436,161.8222,160.8436,161.7367,62740.0
2016-01-26 13:40:00,208.35,209.67,208.21,209.67,52906.0,161.8144,162.8396,161.7057,162.8396,52906.0
2016-01-26 13:50:00,209.68,210.75,209.55,210.11,84382.0,162.8473,163.6784,162.7464,163.1813,84382.0
2016-01-26 14:00:00,210.11,211.22,210.11,210.47,68420.0,163.1813,164.0434,163.1813,163.4609,68420.0
2016-01-26 14:10:00,210.38,210.38,209.07,209.07,54778.0,163.391,163.391,162.3736,162.3736,54778.0
2016-01-26 14:20:00,209.07,209.07,207.12,208.36,121311.0,162.3736,162.3736,160.8591,161.8222,121311.0
2016-01-26 14:30:00,208.34,208.57,207.68,208.29,46313.0,161.8066,161.9853,161.2941,161.7678,46313.0
2016-01-26 14:40:00,208.33,208.66,208.29,208.4,60009.0,161.7989,162.0552,161.7678,161.8532,60009.0
2016-01-26 14:50:00,208.4,208.46,207.45,207.92,47962.0,161.8532,161.8998,161.1154,161.4804,47962.0
2016-01-26 15:00:00,207.85,208.63,207.82,208.28,53256.0,161.4261,162.0319,161.4028,161.76,53256.0
2016-01-26 15:10:00,208.24,209.3,208.0,209.08,71235.0,161.729,162.5522,161.5426,162.3814,71235.0
2016-01-26 15:20:00,209.03,209.68,208.86,209.67,65233.0,162.3425,162.8473,162.2105,162.8396,65233.0
2016-01-26 15:30:00,209.62,210.21,209.35,210.0,100554.0,162.8007,163.259,162.5911,163.0959,100554.0
2016-01-26 15:40:00,210.05,210.5,209.92,210.24,130290.0,163.1347,163.4842,163.0337,163.2823,130290.0
2016-01-26 15:50:00,210.3,210.74,209.85,209.95,227652.0,163.3289,163.6706,162.9794,163.057,227652.0
2016-01-27 09:30:00,209.89,210.0,208.45,209.75,126863.0,163.0104,163.0959,161.8921,162.9017,126863.0
2016-01-27 09:40:00,209.96,210.01,209.0,209.43,61842.0,163.0648,163.1036,162.3192,162.6532,61842.0
2016-01-27 09:50:00,209.34,209.38,208.6,209.23,50921.0,162.5833,162.6144,162.0086,162.4979,50921.0
2016-01-27 10:00:00,209.21,209.64,208.94,209.57,49442.0,162.4823,162.8163,162.2726,162.7619,49442.0
2016-01-27 10:10:00,209.62,210.05,209.45,209.97,86002.0,162.8007,163.1347,162.6687,163.0726,86002.0
2016-01-27 10:20:00,210.0,210.73,209.94,210.46,105473.0,163.0959,163.6628,163.0493,163.4531,105473.0
2016-01-27 10:30:00,210.49,210.55,209.54,209.93,76661.0,163.4764,163.523,162.7386,163.0415,76661.0
2016-01-27 10:40:00,209.85,210.11,209.55,209.7,73503.0,162.9794,163.1813,162.7464,162.8629,73503.0
2016-01-27 10:50:00,209.7,209.7,208.5,208.89,28985.0,162.8629,162.8629,161.9309,162.2338,28985.0
2016-01-27 11:00:00,208.84,209.16,208.77,208.9,33421.0,162.195,162.4435,162.1406,162.2416,33421.0
2016-01-27 11:10:00,208.91,209.68,208.85,209.44,30514.0,162.2493,162.8473,162.2027,162.661,30514.0
2016-01-27 11:20:00,209.49,209.54,208.73,208.84,39730.0,162.6998,162.7386,162.1095,162.195,39730.0
2016-01-27 11:30:00,208.76,208.9,208.07,208.63,82707.0,162.1328,162.2416,161.5969,162.0319,82707.0
2016-01-27 11:40:00,208.63,208.91,208.33,208.91,74806.0,162.0319,162.2493,161.7989,162.2493,74806.0
2016-01-27 11:50:00,208.98,209.86,208.85,209.08,36684.0,162.3037,162.9871,162.2027,162.3814,36684.0
2016-01-27 12:00:00,209.11,210.39,208.92,210.21,40299.0,162.4047,163.3988,162.2571,163.259,40299.0
2016-01-27 12:10:00,210.28,210.62,210.11,210.55,74829.0,163.3133,163.5774,163.1813,163.523,74829.0
2016-01-27 12:20:00,210.6,211.64,210.34,210.59,87775.0,163.5619,164.3696,163.3599,163.5541,87775.0
2016-01-27 12:30:00,210.48,210.76,210.22,210.22,22662.0,163.4687,163.6861,163.2667,163.2667,22662.0
2016-01-27 12:40:00,210.32,210.36,209.04,209.06,40363.0,163.3444,163.3755,162.3503,162.3658,40363.0
2016-01-27 12:50:00,209.1,209.43,208.82,209.1,20690.0,162.3969,162.6532,162.1794,162.3969,20690.0
2016-01-27 13:00:00,209.1,210.09,208.95,210.04,51363.0,162.3969,163.1658,162.2804,163.1269,51363.0
2016-01-27 13:10:00,210.11,210.19,209.06,209.18,19032.0,163.1813,163.2434,162.3658,162.459,19032.0
2016-01-27 13:20:00,209.17,209.4,209.02,209.09,24048.0,162.4513,162.6299,162.3348,162.3891,24048.0
2016-01-27 13:30:00,209.19,209.81,209.19,209.81,14916.0,162.4668,162.9483,162.4668,162.9483,14916.0
2016-01-27 13:40:00,209.86,209.96,209.35,209.37,34300.0,162.9871,163.0648,162.5911,162.6066,34300.0
2016-01-27 13:50:00,209.27,209.39,208.15,208.35,54446.0,162.5289,162.6221,161.6591,161.8144,54446.0
2016-01-27 14:00:00,208.41,210.6,208.41,209.2,57116.0,161.861,163.5619,161.861,162.4746,57116.0
2016-01-27 14:10:00,209.08,209.57,208.86,209.39,37377.0,162.3814,162.7619,162.2105,162.6221,37377.0
2016-01-27 14:20:00,209.39,210.05,209.32,209.65,38566.0,162.6221,163.1347,162.5678,162.824,38566.0
2016-01-27 14:30:00,209.6,209.97,208.56,208.61,35185.0,162.7852,163.0726,161.9775,162.0163,35185.0
2016-01-27 14:40:00,208.46,208.62,208.05,208.4,51346.0,161.8998,162.0241,161.5814,161.8532,51346.0
2016-01-27 14:50:00,208.4,208.62,207.95,208.34,53224.0,161.8532,162.0241,161.5037,161.8066,53224.0
2016-01-27 15:00:00,208.4,208.78,207.85,208.76,67829.0,161.8532,162.1484,161.4261,162.1328,67829.0
2016-01-27 15:10:00,208.75,208.75,207.0,207.1,56808.0,162.1251,162.1251,160.7659,160.8436,56808.0
2016-01-27 15:20:00,207.11,207.76,207.11,207.43,37744.0,160.8514,161.3562,160.8514,161.0999,37744.0
2016-01-27 15:30:00,207.42,208.18,207.41,207.77,56106.0,161.0921,161.6824,161.0844,161.364,56106.0
2016-01-27 15:40:00,207.66,208.05,207.26,207.77,48532.0,161.2785,161.5814,160.9679,161.364,48532.0
2016-01-27 15:50:00,207.68,208.02,207.42,207.81,121204.0,161.2941,161.5581,161.0921,161.395,121204.0
2016-01-28 09:30:00,208.49,209.43,207.3,208.22,49948.0,161.9231,162.6532,160.9989,161.7134,49948.0
2016-01-28 09:40:00,208.05,208.6,207.33,207.34,30978.0,161.5814,162.0086,161.0222,161.03,30978.0
2016-01-28 09:50:00,207.52,208.95,207.5,208.83,26572.0,161.1698,162.2804,161.1543,162.1872,26572.0
2016-01-28 10:00:00,208.8,208.95,207.73,207.8,22969.0,162.1639,162.2804,161.3329,161.3873,22969.0
2016-01-28 10:10:00,207.9,208.15,206.21,206.21,35943.0,161.4649,161.6591,160.1524,160.1524,35943.0
2016-01-28 10:20:00,206.3,207.75,206.17,207.75,39678.0,160.2223,161.3484,160.1213,161.3484,39678.0
2016-01-28 10:30:00,207.87,208.42,207.43,207.78,81487.0,161.4416,161.8688,161.0999,161.3717,81487.0
2016-01-28 10:40:00,207.64,208.13,207.45,207.84,29988.0,161.263,161.6435,161.1154,161.4183,29988.0
2016-01-28 10:50:00,207.85,208.1,207.3,207.96,32333.0,161.4261,161.6202,160.9989,161.5115,32333.0
2016-01-28 11:00:00,207.99,208.09,207.59,207.69,32166.0,161.5348,161.6125,161.2242,161.3018,32166.0
2016-01-28 11:10:00,207.65,207.72,206.98,207.1,27773.0,161.2708,161.3251,160.7504,160.8436,27773.0
2016-01-28 11:20:00,207.09,207.28,206.24,206.41,18125.0,160.8358,160.9834,160.1757,160.3077,18125.0
2016-01-28 11:30:00,206.39,206.69,206.32,206.52,26804.0,160.2922,160.5252,160.2378,160.3931,26804.0
2016-01-28 11:40:00,206.57,206.84,206.33,206.66,14898.0,160.432,160.6417,160.2456,160.5019,14898.0
2016-01-28 11:50:00,206.67,206.67,206.2,206.31,38136.0,160.5096,160.5096,160.1446,160.23,38136.0
2016-01-28 12:00:00,206.32,206.64,206.25,206.46,28287.0,160.2378,160.4863,160.1834,160.3465,28287.0
2016-01-28 12:10:00,206.45,206.51,206.23,206.33,36185.0,160.3388,160.3854,160.1679,160.2456,36185.0
2016-01-28 12:20:00,206.33,206.68,206.23,206.51,81974.0,160.2456,160.5174,160.1679,160.3854,81974.0
2016-01-28 12:30:00,206.48,207.26,206.31,207.05,31791.0,160.3621,160.9679,160.23,160.8048,31791.0
2016-01-28 12:40:00,207.04,207.36,206.9,207.28,24764.0,160.797,161.0455,160.6883,160.9834,24764.0
2016-01-28 12:50:00,207.29,207.44,206.4,206.67,48187.0,160.9912,161.1077,160.2999,160.5096,48187.0
2016-01-28 13:00:00,206.62,207.34,206.61,207.33,39600.0,160.4708,161.03,160.463,161.0222,39600.0
2016-01-28 13:10:00,207.4,207.58,206.84,206.84,12584.0,161.0766,161.2164,160.6417,160.6417,12584.0
2016-01-28 13:20:00,206.64,207.16,206.52,207.1,30468.0,160.4863,160.8902,160.3931,160.8436,30468.0
2016-01-28 13:30:00,207.13,207.88,207.04,207.75,17078.0,160.8669,161.4494,160.797,161.3484,17078.0
2016-01-28 13:40:00,207.75,208.0,207.63,207.97,22484.0,161.3484,161.5426,161.2552,161.5193,22484.0
2016-01-28 13:50:00,207.98,208.22,207.59,207.62,20635.0,161.527,161.7134,161.2242,161.2475,20635.0
2016-01-28 14:00:00,207.62,208.0,207.62,207.97,33658.0,161.2475,161.5426,161.2475,161.5193,33658.0
2016-01-28 14:10:00,207.99,208.0,207.8,207.87,34948.0,161.5348,161.5426,161.3873,161.4416,34948.0
2016-01-28 14:20:00,207.9,208.15,207.8,208.07,33007.0,161.4649,161.6591,161.3873,161.5969,33007.0
2016-01-28 14:30:00,208.04,208.1,207.56,207.63,46758.0,161.5736,161.6202,161.2009,161.2552,46758.0
2016-01-28 14:40:00,207.6,207.71,206.92,207.08,29395.0,161.2319,161.3174,160.7038,160.8281,29395.0
2016-01-28 14:50:00,207.1,207.41,206.78,206.85,21376.0,160.8436,161.0844,160.5951,160.6494,21376.0
2016-01-28 15:00:00,206.84,206.99,206.6,206.77,24866.0,160.6417,160.7582,160.4553,160.5873,24866.0
2016-01-28 15:10:00,206.9,207.1,206.84,206.93,29324.0,160.6883,160.8436,160.6417,160.7116,29324.0
2016-01-28 15:20:00,206.93,206.95,206.56,206.68,40355.0,160.7116,160.7271,160.4242,160.5174,40355.0
2016-01-28 15:30:00,206.62,207.14,206.57,206.8,39252.0,160.4708,160.8747,160.432,160.6106,39252.0
2016-01-28 15:40:00,206.82,207.09,206.51,206.75,70430.0,160.6261,160.8358,160.3854,160.5718,70430.0
2016-01-28 15:50:00,206.77,206.95,206.46,206.49,149454.0,160.5873,160.7271,160.3465,160.3698,149454.0
2016-01-29 09:30:00,207.83,208.85,206.12,208.54,130139.0,161.4106,162.2027,160.0825,161.962,130139.0
2016-01-29 09:40:00,208.6,208.95,208.15,208.61,48777.0,162.0086,162.2804,161.6591,162.0163,48777.0
2016-01-29 09:50:00,208.66,209.65,208.54,208.74,196864.0,162.0552,162.824,161.962,162.1173,196864.0
2016-01-29 10:00:00,208.94,209.05,208.09,208.25,29828.0,162.2726,162.3581,161.6125,161.7367,29828.0
2016-01-29 10:10:00,208.33,208.62,207.68,207.78,70858.0,161.7989,162.0241,161.2941,161.3717,70858.0
2016-01-29 10:20:00,207.8,208.08,207.6,208.0,49283.0,161.3873,161.6047,161.2319,161.5426,49283.0
2016-01-29 10:30:00,207.97,208.08,207.64,207.9,39097.0,161.5193,161.6047,161.263,161.4649,39097.0
2016-01-29 10:40:00,207.93,208.12,207.78,207.91,22180.0,161.4882,161.6358,161.3717,161.4727,22180.0
2016-01-29 10:50:00,207.92,208.05,207.65,207.76,23903.0,161.4804,161.5814,161.2708,161.3562,23903.0
2016-01-29 11:00:00,207.79,208.45,207.78,208.3,29072.0,161.3795,161.8921,161.3717,161.7756,29072.0
2016-01-29 11:10:00,208.35,208.36,207.62,207.96,23472.0,161.8144,161.8222,161.2475,161.5115,23472.0
2016-01-29 11:20:00,207.98,208.11,207.79,207.79,37045.0,161.527,161.628,161.3795,161.3795,37045.0
2016-01-29 11:30:00,207.84,208.17,207.84,208.07,24277.0,161.4183,161.6746,161.4183,161.5969,24277.0
2016-01-29 11:40:00,208.09,208.34,207.96,208.14,65893.0,161.6125,161.8066,161.5115,161.6513,65893.0
2016-01-29 11:50:00,208.12,209.58,208.05,209.58,58979.0,161.6358,162.7697,161.5814,162.7697,58979.0
2016-01-29 12:00:00,209.61,209.93,209.54,209.55,36447.0,162.793,163.0415,162.7386,162.7464,36447.0
2016-01-29 12:10:00,209.51,209.91,209.35,209.85,18624.0,162.7153,163.026,162.5911,162.9794,18624.0
2016-01-29 12:20:00,209.9,209.94,209.68,209.88,14982.0,163.0182,163.0493,162.8473,163.0027,14982.0
2016-01-29 12:30:00,209.85,210.0,209.77,209.93,28349.0,162.9794,163.0959,162.9172,163.0415,28349.0
2016-01-29 12:40:00,209.92,209.99,209.85,209.9,16038.0,163.0337,163.0881,162.9794,163.0182,16038.0
2016-01-29 12:50:00,209.88,210.0,209.75,209.91,49853.0,163.0027,163.0959,162.9017,163.026,49853.0
2016-01-29 13:00:00,209.89,209.93,209.68,209.78,28193.0,163.0104,163.0415,162.8473,162.925,28193.0
2016-01-29 13:10:00,209.79,209.92,209.76,209.88,14461.0,162.9328,163.0337,162.9095,163.0027,14461.0
2016-01-29 13:20:00,209.89,210.07,209.75,209.75,21848.0,163.0104,163.1502,162.9017,162.9017,21848.0
2016-01-29 13:30:00,209.81,210.0,209.76,209.85,19551.0,162.9483,163.0959,162.9095,162.9794,19551.0
2016-01-29 13:40:00,209.86,210.23,209.83,210.17,32456.0,162.9871,163.2745,162.9638,163.2279,32456.0
2016-01-29 13:50:00,210.22,210.26,209.97,209.99,38387.0,163.2667,163.2978,163.0726,163.0881,38387.0
2016-01-29 14:00:00,209.98,209.98,209.69,209.9,18741.0,163.0803,163.0803,162.8551,163.0182,18741.0
2016-01-29 14:10:00,209.93,209.93,209.65,209.84,15307.0,163.0415,163.0415,162.824,162.9716,15307.0
2016-01-29 14:20:00,209.92,210.14,209.67,210.11,16263.0,163.0337,163.2046,162.8396,163.1813,16263.0
2016-01-29 14:30:00,210.12,210.12,209.84,209.95,33252.0,163.1891,163.1891,162.9716,163.057,33252.0
2016-01-29 14:40:00,209.97,210.15,209.91,210.04,41875.0,163.0726,163.2124,163.026,163.1269,41875.0
2016-01-29 14:50:00,210.03,210.11,209.9,210.01,34131.0,163.1192,163.1813,163.0182,163.1036,34131.0
2016-01-29 15:00:00,210.08,210.09,209.84,210.0,33729.0,163.158,163.1658,162.9716,163.0959,33729.0
2016-01-29 15:10:00,209.95,210.07,209.86,209.98,36393.0,163.057,163.1502,162.9871,163.0803,36393.0
2016-01-29 15:20:00,209.94,210.2,209.93,210.09,53783.0,163.0493,163.2512,163.0415,163.1658,53783.0
2016-01-29 15:30:00,210.14,210.65,210.03,210.47,82040.0,163.2046,163.6007,163.1192,163.4609,82040.0
2016-01-29 15:40:00,210.46,211.05,210.41,210.89,102434.0,163.4531,163.9114,163.4143,163.7871,102434.0
2016-01-29 15:50:00,210.89,211.03,210.33,210.92,227835.0,163.7871,163.8958,163.3522,163.8104,227835.0
2016-02-01 09:30:00,209.26,211.0,209.0,210.88,84153.0,162.5212,163.8725,162.3192,163.7793,84153.0
2016-02-01 09:40:00,210.62,211.34,209.41,210.23,56470.0,163.5774,164.1366,162.6377,163.2745,56470.0
2016-02-01 09:50:00,210.17,210.49,209.79,210.2,17210.0,163.2279,163.4764,162.9328,163.2512,17210.0
2016-02-01 10:00:00,210.2,210.21,209.21,209.22,31964.0,163.2512,163.259,162.4823,162.4901,31964.0
2016-02-01 10:10:00,209.02,210.22,208.96,210.0,25196.0,162.3348,163.2667,162.2882,163.0959,25196.0
2016-02-01 10:20:00,210.11,210.24,209.2,209.56,19265.0,163.1813,163.2823,162.4746,162.7542,19265.0
2016-02-01 10:30:00,209.56,209.56,209.07,209.24,22021.0,162.7542,162.7542,162.3736,162.5056,22021.0
2016-02-01 10:40:00,209.29,209.66,209.12,209.58,13524.0,162.5445,162.8318,162.4124,162.7697,13524.0
2016-02-01 10:50:00,209.62,209.9,209.48,209.54,19417.0,162.8007,163.0182,162.692,162.7386,19417.0
2016-02-01 11:00:00,209.57,209.62,209.01,209.26,24183.0,162.7619,162.8007,162.327,162.5212,24183.0
2016-02-01 11:10:00,209.25,209.71,209.19,209.46,25519.0,162.5134,162.8706,162.4668,162.6765,25519.0
2016-02-01 11:20:00,209.43,209.53,208.86,209.27,55080.0,162.6532,162.7309,162.2105,162.5289,55080.0
2016-02-01 11:30:00,209.26,210.41,209.12,210.23,31113.0,162.5212,163.4143,162.4124,163.2745,31113.0
2016-02-01 11:40:00,210.41,210.74,210.22,210.67,19544.0,163.4143,163.6706,163.2667,163.6162,19544.0
2016-02-01 11:50:00,210.71,210.76,210.41,210.49,19408.0,163.6473,163.6861,163.4143,163.4764,19408.0
2016-02-01 12:00:00,210.5,210.64,210.31,210.48,20664.0,163.4842,163.5929,163.3366,163.4687,20664.0
2016-02-01 12:10:00,210.51,210.78,210.37,210.57,14314.0,163.492,163.7017,163.3832,163.5386,14314.0
2016-02-01 12:20:00,210.54,210.54,210.05,210.05,10245.0,163.5153,163.5153,163.1347,163.1347,10245.0
2016-02-01 12:30:00,210.08,210.21,209.82,210.01,15427.0,163.158,163.259,162.9561,163.1036,15427.0
2016-02-01 12:40:00,209.96,210.36,209.9,210.29,19251.0,163.0648,163.3755,163.0182,163.3211,19251.0
2016-02-01 12:50:00,210.29,210.29,210.01,210.25,10575.0,163.3211,163.3211,163.1036,163.29,10575.0
2016-02-01 13:00:00,210.22,210.53,210.16,210.31,9788.0,163.2667,163.5075,163.2201,163.3366,9788.0
2016-02-01 13:10:00,210.31,210.44,210.09,210.23,27071.0,163.3366,163.4376,163.1658,163.2745,27071.0
2016-02-01 13:20:00,210.32,210.72,210.29,210.72,17157.0,163.3444,163.6551,163.3211,163.6551,17157.0
2016-02-01 13:30:00,210.72,210.81,210.45,210.68,8209.0,163.6551,163.725,163.4454,163.624,8209.0
2016-02-01 13:40:00,210.74,210.91,210.6,210.78,20907.0,163.6706,163.8026,163.5619,163.7017,20907.0
2016-02-01 13:50:00,210.76,210.93,210.64,210.88,17280.0,163.6861,163.8182,163.5929,163.7793,17280.0
2016-02-01 14:00:00,210.86,210.99,210.77,210.81,25503.0,163.7638,163.8648,163.6939,163.725,25503.0
2016-02-01 14:10:00,210.81,211.18,210.75,211.18,19542.0,163.725,164.0123,163.6784,164.0123,19542.0
2016-02-01 14:20:00,211.2,211.21,210.78,211.06,19519.0,164.0279,164.0356,163.7017,163.9191,19519.0
2016-02-01 14:30:00,211.07,211.21,210.79,210.95,36987.0,163.9269,164.0356,163.7094,163.8337,36987.0
2016-02-01 14:40:00,210.95,210.99,210.69,210.87,18384.0,163.8337,163.8648,163.6318,163.7716,18384.0
2016-02-01 14:50:00,210.86,211.15,210.78,211.15,14344.0,163.7638,163.989,163.7017,163.989,14344.0
2016-02-01 15:00:00,211.1,211.19,210.52,210.76,42260.0,163.9502,164.0201,163.4997,163.6861,42260.0
2016-02-01 15:10:00,210.82,211.11,210.62,210.96,38761.0,163.7327,163.958,163.5774,163.8415,38761.0
2016-02-01 15:20:00,210.99,211.19,210.83,211.17,37064.0,163.8648,164.0201,163.7405,164.0046,37064.0
2016-02-01 15:30:00,211.16,211.16,210.65,210.65,53985.0,163.9968,163.9968,163.6007,163.6007,53985.0
2016-02-01 15:40:00,210.64,210.8,210.34,210.36,66495.0,163.5929,163.7172,163.3599,163.3755,66495.0
2016-02-01 15:50:00,210.29,210.48,209.74,209.81,182113.0,163.3211,163.4687,162.8939,162.9483,182113.0
2016-02-02 09:30:00,209.5,209.5,207.64,209.34,66035.0,162.7076,162.7076,161.263,162.5833,66035.0
2016-02-02 09:40:00,209.21,209.69,208.38,208.54,22327.0,162.4823,162.8551,161.8377,161.962,22327.0
2016-02-02 09:50:00,208.4,208.87,207.93,208.87,21323.0,161.8532,162.2183,161.4882,162.2183,21323.0
2016-02-02 10:00:00,208.66,208.85,208.09,208.25,22051.0,162.0552,162.2027,161.6125,161.7367,22051.0
2016-02-02 10:10:00,208.26,208.76,208.12,208.76,21714.0,161.7445,162.1328,161.6358,162.1328,21714.0
2016-02-02 10:20:00,208.76,209.17,208.39,208.98,11482.0,162.1328,162.4513,161.8455,162.3037,11482.0
2016-02-02 10:30:00,209.13,209.18,208.89,209.17,19353.0,162.4202,162.459,162.2338,162.4513,19353.0
2016-02-02 10:40:00,209.16,209.41,208.9,209.41,23467.0,162.4435,162.6377,162.2416,162.6377,23467.0
2016-02-02 10:50:00,209.37,209.66,209.05,209.47,35486.0,162.6066,162.8318,162.3581,162.6843,35486.0
2016-02-02 11:00:00,209.52,209.84,209.51,209.63,17155.0,162.7231,162.9716,162.7153,162.8085,17155.0
2016-02-02 11:10:00,209.68,209.97,209.62,209.86,13427.0,162.8473,163.0726,162.8007,162.9871,13427.0
2016-02-02 11:20:00,209.89,210.47,209.83,210.42,24006.0,163.0104,163.4609,162.9638,163.4221,24006.0
2016-02-02 11:30:00,210.45,210.98,210.39,210.95,15545.0,163.4454,163.857,163.3988,163.8337,15545.0
2016-02-02 11:40:00,210.95,210.95,210.14,210.24,20284.0,163.8337,163.8337,163.2046,163.2823,20284.0
2016-02-02 11:50:00,210.19,210.23,209.47,209.48,51614.0,163.2434,163.2745,162.6843,162.692,51614.0
2016-02-02 12:00:00,209.47,209.47,208.75,208.96,27104.0,162.6843,162.6843,162.1251,162.2882,27104.0
2016-02-02 12:10:00,208.96,209.14,208.88,209.04,15892.0,162.2882,162.428,162.226,162.3503,15892.0
2016-02-02 12:20:00,209.07,209.26,209.05,209.2,7979.0,162.3736,162.5212,162.3581,162.4746,7979.0
2016-02-02 12:30:00,209.21,209.48,209.11,209.47,19018.0,162.4823,162.692,162.4047,162.6843,19018.0
2016-02-02 12:40:00,209.47,209.63,209.36,209.58,13842.0,162.6843,162.8085,162.5988,162.7697,13842.0
2016-02-02 12:50:00,209.5,209.69,209.33,209.56,12470.0,162.7076,162.8551,162.5755,162.7542,12470.0
2016-02-02 13:00:00,209.55,209.73,209.46,209.51,29278.0,162.7464,162.8862,162.6765,162.7153,29278.0
2016-02-02 13:10:00,209.55,209.9,209.55,209.89,19433.0,162.7464,163.0182,162.7464,163.0104,19433.0
2016-02-02 13:20:00,209.85,210.06,209.76,209.96,36260.0,162.9794,163.1425,162.9095,163.0648,36260.0
2016-02-02 13:30:00,209.96,209.97,209.66,209.77,29966.0,163.0648,163.0726,162.8318,162.9172,29966.0
2016-02-02 13:40:00,209.8,209.8,209.47,209.79,26812.0,162.9405,162.9405,162.6843,162.9328,26812.0
2016-02-02 13:50:00,209.75,209.95,209.71,209.74,26233.0,162.9017,163.057,162.8706,162.8939,26233.0
2016-02-02 14:00:00,209.78,209.91,209.63,209.73,27375.0,162.925,163.026,162.8085,162.8862,27375.0
2016-02-02 14:10:00,209.69,210.0,209.67,209.83,10910.0,162.8551,163.0959,162.8396,162.9638,10910.0
2016-02-02 14:20:00,209.88,209.93,209.42,209.71,48078.0,163.0027,163.0415,162.6454,162.8706,48078.0
2016-02-02 14:30:00,209.72,210.06,209.58,210.02,16619.0,162.8784,163.1425,162.7697,163.1114,16619.0
2016-02-02 14:40:00,210.07,210.5,210.02,210.43,34388.0,163.1502,163.4842,163.1114,163.4298,34388.0
2016-02-02 14:50:00,210.42,210.47,210.15,210.27,33507.0,163.4221,163.4609,163.2124,163.3056,33507.0
2016-02-02 15:00:00,210.29,210.44,210.16,210.24,35174.0,163.3211,163.4376,163.2201,163.2823,35174.0
2016-02-02 15:10:00,210.24,210.44,210.11,210.23,40231.0,163.2823,163.4376,163.1813,163.2745,40231.0
2016-02-02 15:20:00,210.24,210.28,209.9,210.23,31658.0,163.2823,163.3133,163.0182,163.2745,31658.0
2016-02-02 15:30:00,210.23,210.82,210.23,210.67,54634.0,163.2745,163.7327,163.2745,163.6162,54634.0
2016-02-02 15:40:00,210.73,210.95,210.31,210.67,56501.0,163.6628,163.8337,163.3366,163.6162,56501.0
2016-02-02 15:50:00,210.68,210.68,210.2,210.41,76512.0,163.624,163.624,163.2512,163.4143,76512.0
2016-02-03 09:30:00,212.0,212.66,211.12,212.52,58745.0,164.6492,165.1618,163.9657,165.053,58745.0
2016-02-03 09:40:00,212.43,212.43,211.41,212.02,19354.0,164.9831,164.9831,164.1909,164.6647,19354.0
2016-02-03 09:50:00,212.0,212.22,211.64,211.9,69304.0,164.6492,164.82,164.3696,164.5715,69304.0
2016-02-03 10:00:00,211.85,211.98,210.52,211.03,98928.0,164.5327,164.6336,163.4997,163.8958,98928.0
2016-02-03 10:10:00,211.1,211.39,210.74,210.93,40993.0,163.9502,164.1754,163.6706,163.8182,40993.0
2016-02-03 10:20:00,210.89,211.2,210.52,210.52,50026.0,163.7871,164.0279,163.4997,163.4997,50026.0
2016-02-03 10:30:00,210.52,210.69,210.12,210.53,61377.0,163.4997,163.6318,163.1891,163.5075,61377.0
2016-02-03 10:40:00,210.48,211.21,210.35,211.18,45056.0,163.4687,164.0356,163.3677,164.0123,45056.0
2016-02-03 10:50:00,211.11,212.21,210.98,211.94,57039.0,163.958,164.8123,163.857,164.6026,57039.0
2016-02-03 11:00:00,211.79,211.93,210.73,211.06,43643.0,164.4861,164.5948,163.6628,163.9191,43643.0
2016-02-03 11:10:00,211.03,211.76,210.71,211.75,22334.0,163.8958,164.4628,163.6473,164.455,22334.0
2016-02-03 11:20:00,211.77,212.0,211.46,211.92,21497.0,164.4705,164.6492,164.2298,164.587,21497.0
2016-02-03 11:30:00,211.78,212.11,211.66,212.0,38213.0,164.4783,164.7346,164.3851,164.6492,38213.0
2016-02-03 11:40:00,212.03,212.56,212.0,212.08,32954.0,164.6725,165.0841,164.6492,164.7113,32954.0
2016-02-03 11:50:00,211.96,212.24,211.78,212.15,35610.0,164.6181,164.8356,164.4783,164.7657,35610.0
2016-02-03 12:00:00,212.13,212.2,211.64,211.8,35839.0,164.7501,164.8045,164.3696,164.4938,35839.0
2016-02-03 12:10:00,211.87,211.87,211.3,211.63,20548.0,164.5482,164.5482,164.1055,164.3618,20548.0
2016-02-03 12:20:00,211.48,212.0,211.48,211.79,22776.0,164.2453,164.6492,164.2453,164.4861,22776.0
2016-02-03 12:30:00,211.81,211.84,211.42,211.74,57412.0,164.5016,164.5249,164.1987,164.4472,57412.0
2016-02-03 12:40:00,211.66,211.84,211.3,211.53,20313.0,164.3851,164.5249,164.1055,164.2841,20313.0
2016-02-03 12:50:00,211.58,211.83,211.2,211.72,21577.0,164.323,164.5171,164.0279,164.4317,21577.0
2016-02-03 13:00:00,211.85,211.98,211.58,211.68,9459.0,164.5327,164.6336,164.323,164.4006,9459.0
2016-02-03 13:10:00,211.65,211.96,211.64,211.89,23913.0,164.3773,164.6181,164.3696,164.5637,23913.0
2016-02-03 13:20:00,211.91,211.91,211.58,211.76,10841.0,164.5793,164.5793,164.323,164.4628,10841.0
2016-02-03 13:30:00,211.82,211.82,211.22,211.22,18572.0,164.5094,164.5094,164.0434,164.0434,18572.0
2016-02-03 13:40:00,211.18,211.59,211.18,211.59,12064.0,164.0123,164.3307,164.0123,164.3307,12064.0
2016-02-03 13:50:00,211.5,211.66,211.28,211.28,18299.0,164.2608,164.3851,164.09,164.09,18299.0
2016-02-03 14:00:00,211.35,211.93,211.34,211.85,14952.0,164.1443,164.5948,164.1366,164.5327,14952.0
2016-02-03 14:10:00,211.9,212.29,211.78,211.8,34342.0,164.5715,164.8744,164.4783,164.4938,34342.0
2016-02-03 14:20:00,211.78,213.64,211.77,213.53,43673.0,164.4783,165.9229,164.4705,165.8374,43673.0
2016-02-03 14:30:00,213.57,213.57,212.56,212.78,31701.0,165.8685,165.8685,165.0841,165.255,31701.0
2016-02-03 14:40:00,212.79,213.43,212.57,213.06,42358.0,165.2627,165.7598,165.0919,165.4724,42358.0
2016-02-03 14:50:00,213.0,213.01,212.29,212.94,32704.0,165.4258,165.4336,164.8744,165.3792,32704.0
2016-02-03 15:00:00,212.94,213.02,212.63,212.89,46230.0,165.3792,165.4413,165.1385,165.3404,46230.0
2016-02-03 15:10:00,212.84,213.12,212.53,212.91,45944.0,165.3016,165.519,165.0608,165.3559,45944.0
2016-02-03 15:20:00,212.86,212.87,212.34,212.34,32956.0,165.3171,165.3249,164.9132,164.9132,32956.0
2016-02-03 15:30:00,212.4,212.86,212.39,212.66,46863.0,164.9598,165.3171,164.9521,165.1618,46863.0
2016-02-03 15:40:00,212.65,213.0,212.53,212.85,62566.0,165.154,165.4258,165.0608,165.3093,62566.0
2016-02-03 15:50:00,212.81,213.02,212.64,212.93,121539.0,165.2783,165.4413,165.1462,165.3715,121539.0
2016-02-04 09:30:00,212.5,213.38,212.32,212.39,40520.0,165.0375,165.7209,164.8977,164.9521,40520.0
2016-02-04 09:40:00,212.39,212.74,211.5,212.52,29961.0,164.9521,165.2239,164.2608,165.053,29961.0
2016-02-04 09:50:00,212.52,212.89,212.03,212.79,48327.0,165.053,165.3404,164.6725,165.2627,48327.0
2016-02-04 10:00:00,212.77,212.78,211.65,212.07,30480.0,165.2472,165.255,164.3773,164.7035,30480.0
2016-02-04 10:10:00,212.25,213.0,212.06,212.72,30492.0,164.8433,165.4258,164.6958,165.2084,30492.0
2016-02-04 10:20:00,212.71,212.75,211.7,211.75,23296.0,165.2006,165.2317,164.4162,164.455,23296.0
2016-02-04 10:30:00,211.75,212.52,211.51,212.18,31096.0,164.455,165.053,164.2686,164.789,31096.0
2016-02-04 10:40:00,212.2,212.56,212.06,212.56,14928.0,164.8045,165.0841,164.6958,165.0841,14928.0
2016-02-04 10:50:00,212.51,212.61,212.08,212.54,13118.0,165.0453,165.1229,164.7113,165.0686,13118.0
2016-02-04 11:00:00,212.46,212.65,212.16,212.16,18262.0,165.0064,165.154,164.7734,164.7734,18262.0
2016-02-04 11:10:00,212.26,212.47,211.97,212.34,43126.0,164.8511,165.0142,164.6259,164.9132,43126.0
2016-02-04 11:20:00,212.38,212.58,212.22,212.33,19021.0,164.9443,165.0996,164.82,164.9055,19021.0
2016-02-04 11:30:00,212.4,212.59,211.95,212.24,18813.0,164.9598,165.1074,164.6103,164.8356,18813.0
2016-02-04 11:40:00,212.25,212.29,211.62,212.08,17790.0,164.8433,164.8744,164.354,164.7113,17790.0
2016-02-04 11:50:00,211.99,211.99,211.37,211.49,16379.0,164.6414,164.6414,164.1599,164.2531,16379.0
2016-02-04 12:00:00,211.55,212.12,211.36,211.91,14013.0,164.2997,164.7424,164.1521,164.5793,14013.0
2016-02-04 12:10:00,211.95,212.53,211.91,212.43,14504.0,164.6103,165.0608,164.5793,164.9831,14504.0
2016-02-04 12:20:00,212.44,212.44,211.92,211.99,18659.0,164.9909,164.9909,164.587,164.6414,18659.0
2016-02-04 12:30:00,211.89,212.37,211.75,212.37,11964.0,164.5637,164.9365,164.455,164.9365,11964.0
2016-02-04 12:40:00,212.46,212.57,211.97,212.13,15378.0,165.0064,165.0919,164.6259,164.7501,15378.0
2016-02-04 12:50:00,212.06,212.18,211.67,212.1,17842.0,164.6958,164.789,164.3929,164.7268,17842.0
2016-02-04 13:00:00,212.05,212.4,212.0,212.4,13922.0,164.688,164.9598,164.6492,164.9598,13922.0
2016-02-04 13:10:00,212.23,212.61,212.23,212.36,16693.0,164.8278,165.1229,164.8278,164.9288,16693.0
2016-02-04 13:20:00,212.4,212.45,211.97,211.97,12213.0,164.9598,164.9987,164.6259,164.6259,12213.0
2016-02-04 13:30:00,211.99,212.13,211.51,211.55,42305.0,164.6414,164.7501,164.2686,164.2997,42305.0
2016-02-04 13:40:00,211.61,211.64,210.85,210.85,20279.0,164.3463,164.3696,163.756,163.756,20279.0
2016-02-04 13:50:00,210.86,211.28,210.86,211.15,26212.0,163.7638,164.09,163.7638,163.989,26212.0
2016-02-04 14:00:00,211.23,211.24,210.4,210.4,48696.0,164.0512,164.0589,163.4065,163.4065,48696.0
2016-02-04 14:10:00,210.39,210.52,210.13,210.31,44687.0,163.3988,163.4997,163.1968,163.3366,44687.0
2016-02-04 14:20:00,210.27,210.32,209.86,209.88,27694.0,163.3056,163.3444,162.9871,163.0027,27694.0
2016-02-04 14:30:00,209.88,210.07,209.61,209.67,37027.0,163.0027,163.1502,162.793,162.8396,37027.0
2016-02-04 14:40:00,209.67,209.83,209.51,209.73,26350.0,162.8396,162.9638,162.7153,162.8862,26350.0
2016-02-04 14:50:00,209.78,209.95,209.28,209.95,40655.0,162.925,163.057,162.5367,163.057,40655.0
2016-02-04 15:00:00,209.96,209.98,209.43,209.58,46939.0,163.0648,163.0803,162.6532,162.7697,46939.0
2016-02-04 15:10:00,209.53,210.43,209.48,210.04,47520.0,162.7309,163.4298,162.692,163.1269,47520.0
2016-02-04 15:20:00,210.06,210.44,209.8,209.8,32512.0,163.1425,163.4376,162.9405,162.9405,32512.0
2016-02-04 15:30:00,209.81,210.25,209.81,210.25,37242.0,162.9483,163.29,162.9483,163.29,37242.0
2016-02-04 15:40:00,210.16,210.54,210.06,210.34,36412.0,163.2201,163.5153,163.1425,163.3599,36412.0
2016-02-04 15:50:00,210.43,210.47,209.96,210.25,76749.0,163.4298,163.4609,163.0648,163.29,76749.0
2016-02-05 09:30:00,210.34,211.35,209.57,210.53,37116.0,163.3599,164.1443,162.7619,163.5075,37116.0
2016-02-05 09:40:00,210.64,210.89,210.01,210.5,28071.0,163.5929,163.7871,163.1036,163.4842,28071.0
2016-02-05 09:50:00,210.5,210.74,210.14,210.14,18847.0,163.4842,163.6706,163.2046,163.2046,18847.0
2016-02-05 10:00:00,210.26,210.62,210.23,210.23,42723.0,163.2978,163.5774,163.2745,163.2745,42723.0
2016-02-05 10:10:00,210.17,210.95,210.13,210.9,27560.0,163.2279,163.8337,163.1968,163.7949,27560.0
2016-02-05 10:20:00,210.86,211.14,210.44,210.59,32580.0,163.7638,163.9813,163.4376,163.5541,32580.0
2016-02-05 10:30:00,210.55,211.33,210.55,211.33,25363.0,163.523,164.1288,163.523,164.1288,25363.0
2016-02-05 10:40:00,211.24,211.81,211.06,211.79,20480.0,164.0589,164.5016,163.9191,164.4861,20480.0
2016-02-05 10:50:00,211.73,211.73,211.21,211.23,21460.0,164.4395,164.4395,164.0356,164.0512,21460.0
2016-02-05 11:00:00,211.28,211.37,211.04,211.26,16444.0,164.09,164.1599,163.9036,164.0744,16444.0
2016-02-05 11:10:00,211.28,211.51,211.12,211.25,11118.0,164.09,164.2686,163.9657,164.0667,11118.0
2016-02-05 11:20:00,211.26,211.42,210.68,210.84,21339.0,164.0744,164.1987,163.624,163.7483,21339.0
2016-02-05 11:30:00,210.82,211.2,210.77,211.14,36890.0,163.7327,164.0279,163.6939,163.9813,36890.0
2016-02-05 11:40:00,211.14,211.25,210.84,211.1,40035.0,163.9813,164.0667,163.7483,163.9502,40035.0
2016-02-05 11:50:00,211.07,211.32,211.0,211.32,22627.0,163.9269,164.121,163.8725,164.121,22627.0
2016-02-05 12:00:00,211.23,211.49,211.11,211.21,22099.0,164.0512,164.2531,163.958,164.0356,22099.0
2016-02-05 12:10:00,211.27,211.42,210.98,211.4,11743.0,164.0822,164.1987,163.857,164.1832,11743.0
2016-02-05 12:20:00,211.4,211.78,211.34,211.78,48316.0,164.1832,164.4783,164.1366,164.4783,48316.0
2016-02-05 12:30:00,211.7,212.13,211.69,212.04,46012.0,164.4162,164.7501,164.4084,164.6802,46012.0
2016-02-05 12:40:00,212.0,212.19,211.8,212.06,38810.0,164.6492,164.7967,164.4938,164.6958,38810.0
2016-02-05 12:50:00,212.08,212.16,211.78,212.09,41997.0,164.7113,164.7734,164.4783,164.7191,41997.0
2016-02-05 13:00:00,212.06,212.57,212.06,212.5,24275.0,164.6958,165.0919,164.6958,165.0375,24275.0
2016-02-05 13:10:00,212.41,212.42,211.92,212.27,31825.0,164.9676,164.9754,164.587,164.8589,31825.0
2016-02-05 13:20:00,212.25,212.52,212.21,212.42,39088.0,164.8433,165.053,164.8123,164.9754,39088.0
2016-02-05 13:30:00,212.41,212.49,211.86,211.99,34752.0,164.9676,165.0297,164.5404,164.6414,34752.0
2016-02-05 13:40:00,211.88,212.06,211.7,211.86,33559.0,164.556,164.6958,164.4162,164.5404,33559.0
2016-02-05 13:50:00,211.76,212.13,211.76,211.95,40533.0,164.4628,164.7501,164.4628,164.6103,40533.0
2016-02-05 14:00:00,211.97,211.97,211.64,211.9,23458.0,164.6259,164.6259,164.3696,164.5715,23458.0
2016-02-05 14:10:00,211.9,212.12,211.73,212.1,66682.0,164.5715,164.7424,164.4395,164.7268,66682.0
2016-02-05 14:20:00,212.05,212.4,211.82,211.85,26078.0,164.688,164.9598,164.5094,164.5327,26078.0
2016-02-05 14:30:00,211.89,212.32,211.88,212.17,32134.0,164.5637,164.8977,164.556,164.7812,32134.0
2016-02-05 14:40:00,212.12,212.18,211.52,212.0,40530.0,164.7424,164.789,164.2764,164.6492,40530.0
2016-02-05 14:50:00,211.95,212.05,211.47,211.57,31246.0,164.6103,164.688,164.2375,164.3152,31246.0
2016-02-05 15:00:00,211.52,211.53,211.1,211.44,37027.0,164.2764,164.2841,163.9502,164.2142,37027.0
2016-02-05 15:10:00,211.45,211.9,211.32,211.84,50730.0,164.222,164.5715,164.121,164.5249,50730.0
2016-02-05 15:20:00,211.78,211.86,211.42,211.45,73708.0,164.4783,164.5404,164.1987,164.222,73708.0
2016-02-05 15:30:00,211.4,211.63,210.93,211.49,78132.0,164.1832,164.3618,163.8182,164.2531,78132.0
2016-02-05 15:40:00,211.47,211.81,211.29,211.62,35586.0,164.2375,164.5016,164.0977,164.354,35586.0
2016-02-05 15:50:00,211.62,212.14,211.31,211.95,163185.0,164.354,164.7579,164.1133,164.6103,163185.0
2016-02-08 09:30:00,209.33,211.72,209.3,210.59,58238.0,162.5755,164.4317,162.5522,163.5541,58238.0
2016-02-08 09:40:00,210.65,212.14,210.62,211.83,55332.0,163.6007,164.7579,163.5774,164.5171,55332.0
2016-02-08 09:50:00,211.88,212.61,211.67,212.38,49258.0,164.556,165.1229,164.3929,164.9443,49258.0
2016-02-08 10:00:00,212.41,213.18,212.35,212.69,49580.0,164.9676,165.5656,164.921,165.1851,49580.0
2016-02-08 10:10:00,212.61,212.9,212.51,212.68,33133.0,165.1229,165.3482,165.0453,165.1773,33133.0
2016-02-08 10:20:00,212.59,213.64,212.58,213.46,44453.0,165.1074,165.9229,165.0996,165.7831,44453.0
2016-02-08 10:30:00,213.41,214.77,213.29,214.72,52197.0,165.7442,166.8005,165.651,166.7616,52197.0
2016-02-08 10:40:00,214.72,215.15,214.54,214.97,56330.0,166.7616,167.0956,166.6219,166.9558,56330.0
2016-02-08 10:50:00,214.97,214.97,213.78,213.86,77316.0,166.9558,166.9558,166.0316,166.0937,77316.0
2016-02-08 11:00:00,213.94,214.07,213.43,213.96,41917.0,166.1559,166.2568,165.7598,166.1714,41917.0
2016-02-08 11:10:00,213.91,214.07,213.74,213.89,36275.0,166.1326,166.2568,166.0005,166.117,36275.0
2016-02-08 11:20:00,213.8,213.95,213.21,213.47,48539.0,166.0471,166.1636,165.5889,165.7908,48539.0
2016-02-08 11:30:00,213.44,213.75,213.35,213.42,35698.0,165.7675,166.0083,165.6976,165.752,35698.0
2016-02-08 11:40:00,213.42,213.42,212.87,213.26,48313.0,165.752,165.752,165.3249,165.6277,48313.0
2016-02-08 11:50:00,213.21,213.43,213.09,213.38,51157.0,165.5889,165.7598,165.4957,165.7209,51157.0
2016-02-08 12:00:00,213.41,213.44,212.92,213.06,25573.0,165.7442,165.7675,165.3637,165.4724,25573.0
2016-02-08 12:10:00,213.02,213.71,212.95,213.69,54360.0,165.4413,165.9772,165.387,165.9617,54360.0
2016-02-08 12:20:00,213.59,213.69,213.13,213.16,37806.0,165.884,165.9617,165.5268,165.5501,37806.0
2016-02-08 12:30:00,213.16,213.53,213.04,213.25,20341.0,165.5501,165.8374,165.4569,165.62,20341.0
2016-02-08 12:40:00,213.22,213.61,213.17,213.3,26869.0,165.5967,165.8996,165.5578,165.6588,26869.0
2016-02-08 12:50:00,213.37,213.59,213.25,213.44,37174.0,165.7132,165.884,165.62,165.7675,37174.0
2016-02-08 13:00:00,213.39,213.61,213.3,213.55,58246.0,165.7287,165.8996,165.6588,165.853,58246.0
2016-02-08 13:10:00,213.61,213.8,213.6,213.73,57268.0,165.8996,166.0471,165.8918,165.9928,57268.0
2016-02-08 13:20:00,213.67,214.03,213.67,214.03,31941.0,165.9462,166.2258,165.9462,166.2258,31941.0
2016-02-08 13:30:00,213.95,214.2,213.92,214.08,23051.0,166.1636,166.3578,166.1403,166.2646,23051.0
2016-02-08 13:40:00,214.05,214.05,213.77,213.81,43817.0,166.2413,166.2413,166.0238,166.0549,43817.0
2016-02-08 13:50:00,213.85,213.85,213.61,213.61,41143.0,166.086,166.086,165.8996,165.8996,41143.0
2016-02-08 14:00:00,213.61,213.98,213.6,213.85,28333.0,165.8996,166.1869,165.8918,166.086,28333.0
2016-02-08 14:10:00,213.9,213.97,213.42,213.45,33426.0,166.1248,166.1792,165.752,165.7753,33426.0
2016-02-08 14:20:00,213.43,213.6,213.33,213.55,49270.0,165.7598,165.8918,165.6821,165.853,49270.0
2016-02-08 14:30:00,213.51,213.57,213.17,213.32,42048.0,165.8219,165.8685,165.5578,165.6743,42048.0
2016-02-08 14:40:00,213.32,213.84,213.26,213.73,49311.0,165.6743,166.0782,165.6277,165.9928,49311.0
2016-02-08 14:50:00,213.76,213.96,213.04,213.08,26823.0,166.0161,166.1714,165.4569,165.4879,26823.0
2016-02-08 15:00:00,213.07,213.27,212.84,213.01,50823.0,165.4802,165.6355,165.3016,165.4336,50823.0
2016-02-08 15:10:00,213.03,213.9,213.0,213.82,77945.0,165.4491,166.1248,165.4258,166.0627,77945.0
2016-02-08 15:20:00,213.8,214.11,213.7,214.05,56925.0,166.0471,166.2879,165.9695,166.2413,56925.0
2016-02-08 15:30:00,214.08,214.58,213.89,213.96,51034.0,166.2646,166.6529,166.117,166.1714,51034.0
2016-02-08 15:40:00,213.97,215.08,213.95,214.9,120940.0,166.1792,167.0412,166.1636,166.9014,120940.0
2016-02-08 15:50:00,214.87,214.94,214.45,214.61,225307.0,166.8781,166.9325,166.552,166.6762,225307.0
2016-02-09 09:30:00,213.12,214.51,212.24,213.82,54473.0,165.519,166.5986,164.8356,166.0627,54473.0
2016-02-09 09:40:00,213.66,214.22,213.04,213.83,22308.0,165.9384,166.3733,165.4569,166.0704,22308.0
2016-02-09 09:50:00,213.95,214.26,213.51,213.53,36674.0,166.1636,166.4044,165.8219,165.8374,36674.0
2016-02-09 10:00:00,213.53,214.37,213.33,214.18,21633.0,165.8374,166.4898,165.6821,166.3423,21633.0
2016-02-09 10:10:00,214.02,214.47,214.0,214.36,24186.0,166.218,166.5675,166.2025,166.4821,24186.0
2016-02-09 10:20:00,214.35,214.5,213.81,214.43,33387.0,166.4743,166.5908,166.0549,166.5364,33387.0
2016-02-09 10:30:00,214.34,214.35,213.6,214.07,39109.0,166.4665,166.4743,165.8918,166.2568,39109.0
2016-02-09 10:40:00,214.11,214.57,213.83,214.57,43206.0,166.2879,166.6452,166.0704,166.6452,43206.0
2016-02-09 10:50:00,214.57,214.77,214.31,214.54,17806.0,166.6452,166.8005,166.4432,166.6219,17806.0
2016-02-09 11:00:00,214.56,215.51,214.45,215.5,41003.0,166.6374,167.3752,166.552,167.3674,41003.0
2016-02-09 11:10:00,215.51,216.15,215.42,216.05,40698.0,167.3752,167.8723,167.3053,167.7946,40698.0
2016-02-09 11:20:00,216.04,217.31,216.04,217.18,41532.0,167.7868,168.7732,167.7868,168.6722,41532.0
2016-02-09 11:30:00,217.15,217.16,216.41,216.41,52440.0,168.6489,168.6567,168.0742,168.0742,52440.0
2016-02-09 11:40:00,216.52,217.3,216.47,217.06,38455.0,168.1596,168.7654,168.1208,168.579,38455.0
2016-02-09 11:50:00,216.89,217.33,216.8,216.96,38971.0,168.447,168.7887,168.3771,168.5013,38971.0
2016-02-09 12:00:00,216.9,217.06,216.31,216.82,36247.0,168.4547,168.579,167.9965,168.3926,36247.0
2016-02-09 12:10:00,216.76,216.81,216.11,216.13,27883.0,168.346,168.3848,167.8412,167.8567,27883.0
2016-02-09 12:20:00,216.08,216.25,215.58,215.85,44573.0,167.8179,167.9499,167.4296,167.6393,44573.0
2016-02-09 12:30:00,215.92,216.1,215.52,215.52,26400.0,167.6936,167.8334,167.383,167.383,26400.0
2016-02-09 12:40:00,215.61,215.72,215.38,215.41,39470.0,167.4529,167.5383,167.2742,167.2975,39470.0
2016-02-09 12:50:00,215.44,216.09,215.39,216.0,15972.0,167.3208,167.8257,167.282,167.7558,15972.0
2016-02-09 13:00:00,215.99,216.28,215.73,215.87,20905.0,167.748,167.9732,167.5461,167.6548,20905.0
2016-02-09 13:10:00,215.76,215.76,215.45,215.45,31971.0,167.5694,167.5694,167.3286,167.3286,31971.0
2016-02-09 13:20:00,215.59,215.94,215.28,215.36,19267.0,167.4373,167.7092,167.1966,167.2587,19267.0
2016-02-09 13:30:00,215.4,215.79,215.34,215.46,26950.0,167.2898,167.5927,167.2432,167.3364,26950.0
2016-02-09 13:40:00,215.4,215.99,215.4,215.49,32203.0,167.2898,167.748,167.2898,167.3597,32203.0
2016-02-09 13:50:00,215.45,215.88,215.38,215.82,27443.0,167.3286,167.6626,167.2742,167.616,27443.0
2016-02-09 14:00:00,215.87,216.95,215.84,216.65,40654.0,167.6548,168.4936,167.6315,168.2606,40654.0
2016-02-09 14:10:00,216.67,216.77,216.23,216.48,38407.0,168.2761,168.3538,167.9344,168.1285,38407.0
2016-02-09 14:20:00,216.48,216.57,215.97,216.04,27718.0,168.1285,168.1984,167.7325,167.7868,27718.0
2016-02-09 14:30:00,216.18,216.67,215.87,216.62,25905.0,167.8956,168.2761,167.6548,168.2373,25905.0
2016-02-09 14:40:00,216.52,216.73,216.21,216.21,25404.0,168.1596,168.3227,167.9189,167.9189,25404.0
2016-02-09 14:50:00,216.31,216.52,215.92,216.09,37063.0,167.9965,168.1596,167.6936,167.8257,37063.0
2016-02-09 15:00:00,216.01,216.9,216.01,216.44,57232.0,167.7635,168.4547,167.7635,168.0975,57232.0
2016-02-09 15:10:00,216.57,217.2,216.31,216.99,50732.0,168.1984,168.6877,167.9965,168.5246,50732.0
2016-02-09 15:20:00,216.97,217.26,216.09,216.43,67519.0,168.5091,168.7343,167.8257,168.0897,67519.0
2016-02-09 15:30:00,216.53,216.81,216.1,216.56,45588.0,168.1674,168.3848,167.8334,168.1907,45588.0
2016-02-09 15:40:00,216.57,216.57,215.72,216.21,60448.0,168.1984,168.1984,167.5383,167.9189,60448.0
2016-02-09 15:50:00,216.17,216.33,215.81,216.01,113656.0,167.8878,168.0121,167.6082,167.7635,113656.0
2016-02-10 09:30:00,216.01,217.32,216.01,216.95,65074.0,167.7635,168.7809,167.7635,168.4936,65074.0
2016-02-10 09:40:00,217.06,217.44,215.96,216.17,46169.0,168.579,168.8741,167.7247,167.8878,46169.0
2016-02-10 09:50:00,216.33,216.4,215.9,215.97,30633.0,168.0121,168.0664,167.6781,167.7325,30633.0
2016-02-10 10:00:00,215.97,215.99,215.56,215.93,30365.0,167.7325,167.748,167.414,167.7014,30365.0
2016-02-10 10:10:00,215.93,216.5,215.87,216.43,25884.0,167.7014,168.1441,167.6548,168.0897,25884.0
2016-02-10 10:20:00,216.38,216.43,215.95,216.01,38730.0,168.0509,168.0897,167.7169,167.7635,38730.0
2016-02-10 10:30:00,216.05,216.43,216.0,216.3,28916.0,167.7946,168.0897,167.7558,167.9888,28916.0
2016-02-10 10:40:00,216.35,216.35,215.86,216.22,21554.0,168.0276,168.0276,167.647,167.9266,21554.0
2016-02-10 10:50:00,216.15,216.24,215.61,215.93,28262.0,167.8723,167.9422,167.4529,167.7014,28262.0
2016-02-10 11:00:00,215.98,216.3,215.51,215.76,16164.0,167.7402,167.9888,167.3752,167.5694,16164.0
2016-02-10 11:10:00,215.74,216.15,215.66,216.15,13004.0,167.5538,167.8723,167.4917,167.8723,13004.0
2016-02-10 11:20:00,216.29,216.43,215.82,215.84,14736.0,167.981,168.0897,167.616,167.6315,14736.0
2016-02-10 11:30:00,215.87,216.29,215.59,215.64,16201.0,167.6548,167.981,167.4373,167.4762,16201.0
2016-02-10 11:40:00,215.68,215.9,215.64,215.79,18306.0,167.5072,167.6781,167.4762,167.5927,18306.0
2016-02-10 11:50:00,215.8,216.04,215.65,215.71,23827.0,167.6004,167.7868,167.4839,167.5305,23827.0
2016-02-10 12:00:00,215.72,215.87,215.3,215.34,22073.0,167.5383,167.6548,167.2121,167.2432,22073.0
2016-02-10 12:10:00,215.42,215.64,215.05,215.56,23535.0,167.3053,167.4762,167.0179,167.414,23535.0
2016-02-10 12:20:00,215.66,216.05,215.53,215.88,26985.0,167.4917,167.7946,167.3907,167.6626,26985.0
2016-02-10 12:30:00,215.91,216.06,215.8,216.0,36934.0,167.6859,167.8024,167.6004,167.7558,36934.0
2016-02-10 12:40:00,216.07,216.3,216.0,216.16,35395.0,167.8101,167.9888,167.7558,167.88,35395.0
2016-02-10 12:50:00,216.11,216.2,215.86,216.04,38049.0,167.8412,167.9111,167.647,167.7868,38049.0
2016-02-10 13:00:00,216.0,216.19,215.82,215.94,22759.0,167.7558,167.9033,167.616,167.7092,22759.0
2016-02-10 13:10:00,215.98,216.04,215.38,215.48,15824.0,167.7402,167.7868,167.2742,167.3519,15824.0
2016-02-10 13:20:00,215.39,215.56,215.03,215.13,13857.0,167.282,167.414,167.0024,167.0801,13857.0
2016-02-10 13:30:00,215.13,215.14,214.87,214.97,23215.0,167.0801,167.0878,166.8781,166.9558,23215.0
2016-02-10 13:40:00,214.97,215.39,214.87,215.19,18016.0,166.9558,167.282,166.8781,167.1267,18016.0
2016-02-10 13:50:00,215.17,215.18,214.59,214.74,21424.0,167.1111,167.1189,166.6607,166.7772,21424.0
2016-02-10 14:00:00,214.74,215.45,214.59,215.37,38122.0,166.7772,167.3286,166.6607,167.2665,38122.0
2016-02-10 14:10:00,215.37,215.48,214.85,215.4,32900.0,167.2665,167.3519,166.8626,167.2898,32900.0
2016-02-10 14:20:00,215.38,215.68,215.24,215.66,17847.0,167.2742,167.5072,167.1655,167.4917,17847.0
2016-02-10 14:30:00,215.67,216.0,215.51,215.51,18017.0,167.4995,167.7558,167.3752,167.3752,18017.0
2016-02-10 14:40:00,215.45,215.53,215.21,215.39,13513.0,167.3286,167.3907,167.1422,167.282,13513.0
2016-02-10 14:50:00,215.4,215.42,215.06,215.12,14787.0,167.2898,167.3053,167.0257,167.0723,14787.0
2016-02-10 15:00:00,215.12,215.76,215.0,215.51,24842.0,167.0723,167.5694,166.9791,167.3752,24842.0
2016-02-10 15:10:00,215.43,215.43,214.56,214.65,23072.0,167.3131,167.3131,166.6374,166.7073,23072.0
2016-02-10 15:20:00,214.65,215.12,214.62,214.75,27882.0,166.7073,167.0723,166.684,166.7849,27882.0
2016-02-10 15:30:00,214.75,214.82,214.06,214.23,53521.0,166.7849,166.8393,166.2491,166.3811,53521.0
2016-02-10 15:40:00,214.23,214.45,213.85,214.14,84897.0,166.3811,166.552,166.086,166.3112,84897.0
2016-02-10 15:50:00,214.09,214.13,213.62,213.92,142626.0,166.2724,166.3034,165.9073,166.1403,142626.0
2016-02-11 09:30:00,211.67,212.75,211.0,211.32,42907.0,164.3929,165.2317,163.8725,164.121,42907.0
2016-02-11 09:40:00,211.13,212.34,211.13,211.98,28394.0,163.9735,164.9132,163.9735,164.6336,28394.0
2016-02-11 09:50:00,211.7,212.56,211.62,212.2,19328.0,164.4162,165.0841,164.354,164.8045,19328.0
2016-02-11 10:00:00,212.18,212.18,211.33,211.33,40166.0,164.789,164.789,164.1288,164.1288,40166.0
2016-02-11 10:10:00,211.3,211.34,210.19,210.63,30735.0,164.1055,164.1366,163.2434,163.5852,30735.0
2016-02-11 10:20:00,210.59,211.0,210.4,210.54,54216.0,163.5541,163.8725,163.4065,163.5153,54216.0
2016-02-11 10:30:00,210.51,210.8,209.55,209.65,28756.0,163.492,163.7172,162.7464,162.824,28756.0
2016-02-11 10:40:00,209.58,209.83,209.06,209.13,43158.0,162.7697,162.9638,162.3658,162.4202,43158.0
2016-02-11 10:50:00,209.14,209.17,208.28,208.36,35252.0,162.428,162.4513,161.76,161.8222,35252.0
2016-02-11 11:00:00,208.33,208.43,205.45,206.36,93649.0,161.7989,161.8765,159.5621,160.2689,93649.0
2016-02-11 11:10:00,206.44,206.67,205.3,205.82,76234.0,160.331,160.5096,159.4456,159.8495,76234.0
2016-02-11 11:20:00,205.88,206.03,203.65,204.28,118820.0,159.8961,160.0126,158.1642,158.6535,118820.0
2016-02-11 11:30:00,204.37,205.81,204.07,205.8,62127.0,158.7234,159.8417,158.4904,159.834,62127.0
2016-02-11 11:40:00,205.85,207.3,205.8,207.14,79077.0,159.8728,160.9989,159.834,160.8747,79077.0
2016-02-11 11:50:00,207.22,207.73,206.95,207.72,38845.0,160.9368,161.3329,160.7271,161.3251,38845.0
2016-02-11 12:00:00,207.72,207.97,207.27,207.76,31750.0,161.3251,161.5193,160.9756,161.3562,31750.0
2016-02-11 12:10:00,207.76,208.35,207.76,207.95,20187.0,161.3562,161.8144,161.3562,161.5037,20187.0
2016-02-11 12:20:00,208.03,208.1,207.5,207.86,19127.0,161.5659,161.6202,161.1543,161.4339,19127.0
2016-02-11 12:30:00,207.86,207.86,207.35,207.43,38395.0,161.4339,161.4339,161.0378,161.0999,38395.0
2016-02-11 12:40:00,207.37,207.61,207.01,207.5,40109.0,161.0533,161.2397,160.7737,161.1543,40109.0
2016-02-11 12:50:00,207.71,208.33,207.52,207.52,35656.0,161.3174,161.7989,161.1698,161.1698,35656.0
2016-02-11 13:00:00,207.74,208.1,207.1,207.54,19464.0,161.3407,161.6202,160.8436,161.1853,19464.0
2016-02-11 13:10:00,207.57,207.92,207.38,207.92,18628.0,161.2086,161.4804,161.0611,161.4804,18628.0
2016-02-11 13:20:00,207.95,208.03,207.45,207.6,22990.0,161.5037,161.5659,161.1154,161.2319,22990.0
2016-02-11 13:30:00,207.59,207.94,207.07,207.18,17898.0,161.2242,161.496,160.8203,160.9057,17898.0
2016-02-11 13:40:00,207.19,207.4,207.06,207.26,22316.0,160.9135,161.0766,160.8125,160.9679,22316.0
2016-02-11 13:50:00,207.33,207.39,206.9,207.13,32883.0,161.0222,161.0688,160.6883,160.8669,32883.0
2016-02-11 14:00:00,207.14,207.31,206.9,207.13,23729.0,160.8747,161.0067,160.6883,160.8669,23729.0
2016-02-11 14:10:00,207.13,207.36,207.01,207.1,29084.0,160.8669,161.0455,160.7737,160.8436,29084.0
2016-02-11 14:20:00,207.1,207.36,207.02,207.3,79301.0,160.8436,161.0455,160.7815,160.9989,79301.0
2016-02-11 14:30:00,207.22,207.64,206.5,207.64,27225.0,160.9368,161.263,160.3776,161.263,27225.0
2016-02-11 14:40:00,207.72,207.99,207.11,207.99,31699.0,161.3251,161.5348,160.8514,161.5348,31699.0
2016-02-11 14:50:00,207.93,208.31,207.54,207.71,52234.0,161.4882,161.7833,161.1853,161.3174,52234.0
2016-02-11 15:00:00,207.81,207.89,207.3,207.77,38370.0,161.395,161.4571,160.9989,161.364,38370.0
2016-02-11 15:10:00,207.8,208.1,207.25,207.59,26280.0,161.3873,161.6202,160.9601,161.2242,26280.0
2016-02-11 15:20:00,207.59,208.1,207.52,208.03,36406.0,161.2242,161.6202,161.1698,161.5659,36406.0
2016-02-11 15:30:00,207.95,208.25,207.55,208.22,67784.0,161.5037,161.7367,161.1931,161.7134,67784.0
2016-02-11 15:40:00,208.17,208.26,207.83,207.9,89817.0,161.6746,161.7445,161.4106,161.4649,89817.0
2016-02-11 15:50:00,207.98,208.0,207.0,207.14,166564.0,161.527,161.5426,160.7659,160.8747,166564.0
2016-02-12 09:30:00,208.31,209.92,208.05,208.45,47181.0,161.7833,163.0337,161.5814,161.8921,47181.0
2016-02-12 09:40:00,208.46,208.46,207.32,207.65,37870.0,161.8998,161.8998,161.0145,161.2708,37870.0
2016-02-12 09:50:00,207.64,208.0,207.04,207.61,46353.0,161.263,161.5426,160.797,161.2397,46353.0
2016-02-12 10:00:00,207.82,207.87,206.32,206.34,53832.0,161.4028,161.4416,160.2378,160.2533,53832.0
2016-02-12 10:10:00,206.41,206.84,206.01,206.24,75105.0,160.3077,160.6417,159.9971,160.1757,75105.0
2016-02-12 10:20:00,206.33,206.67,206.07,206.33,50027.0,160.2456,160.5096,160.0437,160.2456,50027.0
2016-02-12 10:30:00,206.4,207.19,206.4,206.75,69709.0,160.2999,160.9135,160.2999,160.5718,69709.0
2016-02-12 10:40:00,206.76,206.94,206.6,206.82,37115.0,160.5795,160.7193,160.4553,160.6261,37115.0
2016-02-12 10:50:00,206.75,206.94,206.31,206.82,42829.0,160.5718,160.7193,160.23,160.6261,42829.0
2016-02-12 11:00:00,206.63,206.88,206.29,206.69,21910.0,160.4786,160.6727,160.2145,160.5252,21910.0
2016-02-12 11:10:00,206.75,206.89,206.62,206.86,25023.0,160.5718,160.6805,160.4708,160.6572,25023.0
2016-02-12 11:20:00,206.86,206.9,206.44,206.59,57606.0,160.6572,160.6883,160.331,160.4475,57606.0
2016-02-12 11:30:00,206.63,206.84,206.41,206.44,31856.0,160.4786,160.6417,160.3077,160.331,31856.0
2016-02-12 11:40:00,206.56,206.58,206.15,206.32,31892.0,160.4242,160.4397,160.1058,160.2378,31892.0
2016-02-12 11:50:00,206.34,206.67,206.14,206.62,62609.0,160.2533,160.5096,160.098,160.4708,62609.0
2016-02-12 12:00:00,206.61,206.75,206.3,206.53,45307.0,160.463,160.5718,160.2223,160.4009,45307.0
2016-02-12 12:10:00,206.51,206.89,206.34,206.53,32533.0,160.3854,160.6805,160.2533,160.4009,32533.0
2016-02-12 12:20:00,206.48,206.64,206.3,206.53,72280.0,160.3621,160.4863,160.2223,160.4009,72280.0
2016-02-12 12:30:00,206.53,206.62,206.22,206.6,29023.0,160.4009,160.4708,160.1601,160.4553,29023.0
2016-02-12 12:40:00,206.53,206.59,206.01,206.18,13001.0,160.4009,160.4475,159.9971,160.1291,13001.0
2016-02-12 12:50:00,206.21,206.44,206.1,206.17,9307.0,160.1524,160.331,160.067,160.1213,9307.0
2016-02-12 13:00:00,206.15,206.51,206.11,206.23,11449.0,160.1058,160.3854,160.0747,160.1679,11449.0
2016-02-12 13:10:00,206.15,206.39,205.95,206.07,23455.0,160.1058,160.2922,159.9505,160.0437,23455.0
2016-02-12 13:20:00,206.1,206.33,205.97,206.11,18001.0,160.067,160.2456,159.966,160.0747,18001.0
2016-02-12 13:30:00,206.15,206.77,206.06,206.47,24072.0,160.1058,160.5873,160.0359,160.3543,24072.0
2016-02-12 13:40:00,206.41,206.82,206.29,206.41,93795.0,160.3077,160.6261,160.2145,160.3077,93795.0
2016-02-12 13:50:00,206.45,206.65,206.27,206.37,23538.0,160.3388,160.4941,160.199,160.2766,23538.0
2016-02-12 14:00:00,206.27,206.66,206.27,206.65,25515.0,160.199,160.5019,160.199,160.4941,25515.0
2016-02-12 14:10:00,206.67,206.69,206.16,206.29,25463.0,160.5096,160.5252,160.1136,160.2145,25463.0
2016-02-12 14:20:00,206.18,206.51,206.18,206.37,25948.0,160.1291,160.3854,160.1291,160.2766,25948.0
2016-02-12 14:30:00,206.44,206.59,206.19,206.34,25931.0,160.331,160.4475,160.1368,160.2533,25931.0
2016-02-12 14:40:00,206.39,206.55,206.26,206.26,27007.0,160.2922,160.4164,160.1912,160.1912,27007.0
2016-02-12 14:50:00,206.37,206.55,206.16,206.35,28610.0,160.2766,160.4164,160.1136,160.2611,28610.0
2016-02-12 15:00:00,206.35,206.54,206.15,206.34,41023.0,160.2611,160.4087,160.1058,160.2533,41023.0
2016-02-12 15:10:00,206.46,206.6,206.32,206.5,22580.0,160.3465,160.4553,160.2378,160.3776,22580.0
2016-02-12 15:20:00,206.55,206.8,206.29,206.48,51857.0,160.4164,160.6106,160.2145,160.3621,51857.0
2016-02-12 15:30:00,206.47,206.54,205.96,205.98,68776.0,160.3543,160.4087,159.9582,159.9738,68776.0
2016-02-12 15:40:00,205.98,206.02,205.75,205.76,130628.0,159.9738,160.0048,159.7951,159.8029,130628.0
2016-02-12 15:50:00,205.78,206.1,205.55,206.07,181405.0,159.8184,160.067,159.6398,160.0437,181405.0
2016-02-16 09:30:00,207.52,208.99,207.09,208.63,66971.0,161.1698,162.3115,160.8358,162.0319,66971.0
2016-02-16 09:40:00,208.38,209.34,208.11,208.27,49514.0,161.8377,162.5833,161.628,161.7523,49514.0
2016-02-16 09:50:00,208.2,208.24,207.44,207.68,32451.0,161.6979,161.729,161.1077,161.2941,32451.0
2016-02-16 10:00:00,207.68,208.14,207.43,207.84,25767.0,161.2941,161.6513,161.0999,161.4183,25767.0
2016-02-16 10:10:00,207.84,207.89,207.29,207.7,26279.0,161.4183,161.4571,160.9912,161.3096,26279.0
2016-02-16 10:20:00,207.73,208.13,207.01,207.04,20836.0,161.3329,161.6435,160.7737,160.797,20836.0
2016-02-16 10:30:00,207.14,207.89,207.06,207.88,17396.0,160.8747,161.4571,160.8125,161.4494,17396.0
2016-02-16 10:40:00,207.76,208.0,207.4,207.81,30733.0,161.3562,161.5426,161.0766,161.395,30733.0
2016-02-16 10:50:00,207.85,207.85,206.85,206.9,21560.0,161.4261,161.4261,160.6494,160.6883,21560.0
2016-02-16 11:00:00,206.9,207.37,206.88,206.95,18955.0,160.6883,161.0533,160.6727,160.7271,18955.0
2016-02-16 11:10:00,207.07,207.84,206.98,207.84,13257.0,160.8203,161.4183,160.7504,161.4183,13257.0
2016-02-16 11:20:00,207.8,207.91,207.48,207.8,22102.0,161.3873,161.4727,161.1387,161.3873,22102.0
2016-02-16 11:30:00,207.73,208.08,207.7,207.84,10340.0,161.3329,161.6047,161.3096,161.4183,10340.0
2016-02-16 11:40:00,207.92,207.98,207.7,207.75,16760.0,161.4804,161.527,161.3096,161.3484,16760.0
2016-02-16 11:50:00,207.79,208.17,207.71,208.03,15642.0,161.3795,161.6746,161.3174,161.5659,15642.0
2016-02-16 12:00:00,208.0,208.52,207.78,208.46,26800.0,161.5426,161.9464,161.3717,161.8998,26800.0
2016-02-16 12:10:00,208.45,209.42,208.41,209.22,25065.0,161.8921,162.6454,161.861,162.4901,25065.0
2016-02-16 12:20:00,209.27,209.3,208.42,208.54,40399.0,162.5289,162.5522,161.8688,161.962,40399.0
2016-02-16 12:30:00,208.42,208.54,208.04,208.06,19907.0,161.8688,161.962,161.5736,161.5892,19907.0
2016-02-16 12:40:00,208.04,208.32,207.96,208.24,24770.0,161.5736,161.7911,161.5115,161.729,24770.0
2016-02-16 12:50:00,208.3,208.31,207.77,207.94,56334.0,161.7756,161.7833,161.364,161.496,56334.0
2016-02-16 13:00:00,207.94,208.91,207.93,208.77,22208.0,161.496,162.2493,161.4882,162.1406,22208.0
2016-02-16 13:10:00,208.8,208.95,208.54,208.73,17349.0,162.1639,162.2804,161.962,162.1095,17349.0
2016-02-16 13:20:00,208.68,208.85,208.54,208.63,25171.0,162.0707,162.2027,161.962,162.0319,25171.0
2016-02-16 13:30:00,208.6,208.81,208.42,208.56,16039.0,162.0086,162.1717,161.8688,161.9775,16039.0
2016-02-16 13:40:00,208.58,208.78,208.36,208.75,10618.0,161.993,162.1484,161.8222,162.1251,10618.0
2016-02-16 13:50:00,208.77,208.79,208.64,208.75,16930.0,162.1406,162.1561,162.0396,162.1251,16930.0
2016-02-16 14:00:00,208.7,208.97,208.64,208.88,34884.0,162.0862,162.2959,162.0396,162.226,34884.0
2016-02-16 14:10:00,208.93,209.24,208.92,209.17,12078.0,162.2649,162.5056,162.2571,162.4513,12078.0
2016-02-16 14:20:00,209.24,209.46,208.88,209.03,31041.0,162.5056,162.6765,162.226,162.3425,31041.0
2016-02-16 14:30:00,209.16,209.27,208.7,208.75,15604.0,162.4435,162.5289,162.0862,162.1251,15604.0
2016-02-16 14:40:00,208.79,208.87,208.39,208.39,30640.0,162.1561,162.2183,161.8455,161.8455,30640.0
2016-02-16 14:50:00,208.35,208.66,208.35,208.58,24835.0,161.8144,162.0552,161.8144,161.993,24835.0
2016-02-16 15:00:00,208.56,208.77,208.5,208.6,21815.0,161.9775,162.1406,161.9309,162.0086,21815.0
2016-02-16 15:10:00,208.66,208.85,208.58,208.82,25108.0,162.0552,162.2027,161.993,162.1794,25108.0
2016-02-16 15:20:00,208.83,209.09,208.79,209.01,30236.0,162.1872,162.3891,162.1561,162.327,30236.0
2016-02-16 15:30:00,209.07,209.16,208.93,209.02,41709.0,162.3736,162.4435,162.2649,162.3348,41709.0
2016-02-16 15:40:00,209.05,209.49,208.84,209.03,47211.0,162.3581,162.6998,162.195,162.3425,47211.0
2016-02-16 15:50:00,209.03,209.33,208.97,209.14,88655.0,162.3425,162.5755,162.2959,162.428,88655.0
2016-02-17 09:30:00,210.0,211.41,209.1,211.41,41037.0,163.0959,164.1909,162.3969,164.1909,41037.0
2016-02-17 09:40:00,211.19,211.81,211.01,211.72,21929.0,164.0201,164.5016,163.8803,164.4317,21929.0
2016-02-17 09:50:00,211.55,212.0,211.44,211.69,14729.0,164.2997,164.6492,164.2142,164.4084,14729.0
2016-02-17 10:00:00,211.79,212.17,211.55,212.1,19584.0,164.4861,164.7812,164.2997,164.7268,19584.0
2016-02-17 10:10:00,212.18,212.25,211.83,212.08,16778.0,164.789,164.8433,164.5171,164.7113,16778.0
2016-02-17 10:20:00,212.21,212.31,211.97,211.99,20680.0,164.8123,164.8899,164.6259,164.6414,20680.0
2016-02-17 10:30:00,212.02,212.12,211.35,211.35,28265.0,164.6647,164.7424,164.1443,164.1443,28265.0
2016-02-17 10:40:00,211.29,211.86,211.08,211.73,27030.0,164.0977,164.5404,163.9347,164.4395,27030.0
2016-02-17 10:50:00,211.83,212.25,211.68,212.16,42091.0,164.5171,164.8433,164.4006,164.7734,42091.0
2016-02-17 11:00:00,212.06,212.14,211.74,211.95,11294.0,164.6958,164.7579,164.4472,164.6103,11294.0
2016-02-17 11:10:00,211.86,212.1,211.68,211.75,14568.0,164.5404,164.7268,164.4006,164.455,14568.0
2016-02-17 11:20:00,211.75,212.08,211.75,211.8,12526.0,164.455,164.7113,164.455,164.4938,12526.0
2016-02-17 11:30:00,211.93,211.93,211.63,211.81,8909.0,164.5948,164.5948,164.3618,164.5016,8909.0
2016-02-17 11:40:00,211.83,212.03,211.58,211.77,17174.0,164.5171,164.6725,164.323,164.4705,17174.0
2016-02-17 11:50:00,211.81,212.0,211.55,211.69,12711.0,164.5016,164.6492,164.2997,164.4084,12711.0
2016-02-17 12:00:00,211.74,211.82,211.55,211.69,6722.0,164.4472,164.5094,164.2997,164.4084,6722.0
2016-02-17 12:10:00,211.65,211.97,211.58,211.91,8807.0,164.3773,164.6259,164.323,164.5793,8807.0
2016-02-17 12:20:00,211.95,212.42,211.89,212.24,13155.0,164.6103,164.9754,164.5637,164.8356,13155.0
2016-02-17 12:30:00,212.29,212.5,212.18,212.3,12323.0,164.8744,165.0375,164.789,164.8822,12323.0
2016-02-17 12:40:00,212.31,212.51,212.03,212.38,14154.0,164.8899,165.0453,164.6725,164.9443,14154.0
2016-02-17 12:50:00,212.29,212.42,211.93,211.93,13301.0,164.8744,164.9754,164.5948,164.5948,13301.0
2016-02-17 13:00:00,212.06,212.42,211.96,212.39,11041.0,164.6958,164.9754,164.6181,164.9521,11041.0
2016-02-17 13:10:00,212.43,212.58,212.26,212.58,8076.0,164.9831,165.0996,164.8511,165.0996,8076.0
2016-02-17 13:20:00,212.48,212.57,212.21,212.41,13481.0,165.022,165.0919,164.8123,164.9676,13481.0
2016-02-17 13:30:00,212.43,212.44,212.18,212.44,7693.0,164.9831,164.9909,164.789,164.9909,7693.0
2016-02-17 13:40:00,212.32,212.5,212.21,212.35,12640.0,164.8977,165.0375,164.8123,164.921,12640.0
2016-02-17 13:50:00,212.43,212.47,211.95,212.11,11556.0,164.9831,165.0142,164.6103,164.7346,11556.0
2016-02-17 14:00:00,212.06,212.5,211.96,212.34,20511.0,164.6958,165.0375,164.6181,164.9132,20511.0
2016-02-17 14:10:00,212.44,212.7,212.34,212.7,9438.0,164.9909,165.1928,164.9132,165.1928,9438.0
2016-02-17 14:20:00,212.75,212.89,212.6,212.79,14144.0,165.2317,165.3404,165.1152,165.2627,14144.0
2016-02-17 14:30:00,212.85,212.97,212.69,212.72,10288.0,165.3093,165.4025,165.1851,165.2084,10288.0
2016-02-17 14:40:00,212.67,212.88,212.64,212.68,8839.0,165.1695,165.3326,165.1462,165.1773,8839.0
2016-02-17 14:50:00,212.7,212.78,212.54,212.67,12394.0,165.1928,165.255,165.0686,165.1695,12394.0
2016-02-17 15:00:00,212.73,212.78,212.55,212.65,15467.0,165.2161,165.255,165.0763,165.154,15467.0
2016-02-17 15:10:00,212.63,212.8,212.55,212.8,22344.0,165.1385,165.2705,165.0763,165.2705,22344.0
2016-02-17 15:20:00,212.76,212.92,212.71,212.85,34002.0,165.2394,165.3637,165.2006,165.3093,34002.0
2016-02-17 15:30:00,212.84,212.92,212.6,212.86,51495.0,165.3016,165.3637,165.1152,165.3171,51495.0
2016-02-17 15:40:00,212.82,212.96,212.64,212.71,47722.0,165.286,165.3947,165.1462,165.2006,47722.0
2016-02-17 15:50:00,212.74,212.92,212.65,212.72,142558.0,165.2239,165.3637,165.154,165.2084,142558.0
2016-02-18 09:30:00,212.25,214.16,212.0,213.96,44034.0,164.8433,166.3267,164.6492,166.1714,44034.0
2016-02-18 09:40:00,213.98,214.95,213.98,214.95,26757.0,166.1869,166.9403,166.1869,166.9403,26757.0
2016-02-18 09:50:00,214.93,214.96,214.48,214.66,11146.0,166.9247,166.948,166.5753,166.715,11146.0
2016-02-18 10:00:00,214.55,215.0,214.55,214.65,15089.0,166.6296,166.9791,166.6296,166.7073,15089.0
2016-02-18 10:10:00,214.67,215.38,214.67,215.1,30577.0,166.7228,167.2742,166.7228,167.0568,30577.0
2016-02-18 10:20:00,215.05,215.5,214.99,215.22,23307.0,167.0179,167.3674,166.9713,167.15,23307.0
2016-02-18 10:30:00,215.22,215.3,214.68,215.24,15224.0,167.15,167.2121,166.7306,167.1655,15224.0
2016-02-18 10:40:00,215.34,215.34,214.27,214.27,24237.0,167.2432,167.2432,166.4122,166.4122,24237.0
2016-02-18 10:50:00,214.3,214.79,214.25,214.33,14963.0,166.4355,166.816,166.3966,166.4588,14963.0
2016-02-18 11:00:00,214.32,214.57,213.65,213.76,23017.0,166.451,166.6452,165.9306,166.0161,23017.0
2016-02-18 11:10:00,213.85,213.93,213.59,213.68,16823.0,166.086,166.1481,165.884,165.9539,16823.0
2016-02-18 11:20:00,213.68,213.76,213.3,213.65,16617.0,165.9539,166.0161,165.6588,165.9306,16617.0
2016-02-18 11:30:00,213.7,213.95,213.54,213.84,24022.0,165.9695,166.1636,165.8452,166.0782,24022.0
2016-02-18 11:40:00,213.84,213.98,213.64,213.82,10707.0,166.0782,166.1869,165.9229,166.0627,10707.0
2016-02-18 11:50:00,213.67,214.28,213.63,214.27,13791.0,165.9462,166.4199,165.9151,166.4122,13791.0
2016-02-18 12:00:00,214.35,214.38,214.11,214.22,9911.0,166.4743,166.4976,166.2879,166.3733,9911.0
2016-02-18 12:10:00,214.15,214.36,214.06,214.28,9350.0,166.319,166.4821,166.2491,166.4199,9350.0
2016-02-18 12:20:00,214.36,214.53,214.18,214.32,7586.0,166.4821,166.6141,166.3423,166.451,7586.0
2016-02-18 12:30:00,214.22,214.37,214.01,214.26,6701.0,166.3733,166.4898,166.2102,166.4044,6701.0
2016-02-18 12:40:00,214.22,214.3,214.04,214.19,7908.0,166.3733,166.4355,166.2335,166.35,7908.0
2016-02-18 12:50:00,214.31,214.37,213.95,213.98,16077.0,166.4432,166.4898,166.1636,166.1869,16077.0
2016-02-18 13:00:00,213.91,214.54,213.91,214.54,10900.0,166.1326,166.6219,166.1326,166.6219,10900.0
2016-02-18 13:10:00,214.55,214.55,214.0,214.07,6670.0,166.6296,166.6296,166.2025,166.2568,6670.0
2016-02-18 13:20:00,214.03,214.11,213.79,214.04,13266.0,166.2258,166.2879,166.0394,166.2335,13266.0
2016-02-18 13:30:00,214.04,214.1,213.84,213.96,5361.0,166.2335,166.2801,166.0782,166.1714,5361.0
2016-02-18 13:40:00,213.95,213.96,213.42,213.92,13311.0,166.1636,166.1714,165.752,166.1403,13311.0
2016-02-18 13:50:00,213.87,214.16,213.81,214.08,30663.0,166.1015,166.3267,166.0549,166.2646,30663.0
2016-02-18 14:00:00,214.13,214.2,213.95,214.08,16396.0,166.3034,166.3578,166.1636,166.2646,16396.0
2016-02-18 14:10:00,214.22,214.32,214.1,214.23,10059.0,166.3733,166.451,166.2801,166.3811,10059.0
2016-02-18 14:20:00,214.23,214.43,214.19,214.37,12113.0,166.3811,166.5364,166.35,166.4898,12113.0
2016-02-18 14:30:00,214.31,214.68,214.26,214.52,11831.0,166.4432,166.7306,166.4044,166.6063,11831.0
2016-02-18 14:40:00,214.48,214.78,214.48,214.52,10216.0,166.5753,166.8082,166.5753,166.6063,10216.0
2016-02-18 14:50:00,214.59,214.65,214.44,214.51,6961.0,166.6607,166.7073,166.5442,166.5986,6961.0
2016-02-18 15:00:00,214.59,214.62,214.42,214.46,17158.0,166.6607,166.684,166.5287,166.5597,17158.0
2016-02-18 15:10:00,214.45,214.58,214.35,214.57,36866.0,166.552,166.6529,166.4743,166.6452,36866.0
2016-02-18 15:20:00,214.58,214.67,214.24,214.46,8171.0,166.6529,166.7228,166.3889,166.5597,8171.0
2016-02-18 15:30:00,214.46,214.72,214.4,214.67,19521.0,166.5597,166.7616,166.5131,166.7228,19521.0
2016-02-18 15:40:00,214.68,214.68,214.07,214.07,19284.0,166.7306,166.7306,166.2568,166.2568,19284.0
2016-02-18 15:50:00,214.09,214.26,213.88,214.1,50107.0,166.2724,166.4044,166.1093,166.2801,50107.0
2016-02-19 09:30:00,214.51,214.51,213.03,213.52,87910.0,166.5986,166.5986,165.4491,165.8297,87910.0
2016-02-19 09:40:00,213.52,213.73,213.26,213.56,14941.0,165.8297,165.9928,165.6277,165.8607,14941.0
2016-02-19 09:50:00,213.51,214.04,213.36,213.36,21545.0,165.8219,166.2335,165.7054,165.7054,21545.0
2016-02-19 10:00:00,213.24,213.34,212.7,213.01,15126.0,165.6122,165.6899,165.1928,165.4336,15126.0
2016-02-19 10:10:00,213.09,214.2,212.91,214.0,16515.0,165.4957,166.3578,165.3559,166.2025,16515.0
2016-02-19 10:20:00,214.44,214.44,213.95,214.03,7796.0,166.5442,166.5442,166.1636,166.2258,7796.0
2016-02-19 10:30:00,214.02,214.45,213.91,214.3,21077.0,166.218,166.552,166.1326,166.4355,21077.0
2016-02-19 10:40:00,214.24,214.66,214.17,214.62,8702.0,166.3889,166.715,166.3345,166.684,8702.0
2016-02-19 10:50:00,214.7,214.74,214.14,214.14,8756.0,166.7461,166.7772,166.3112,166.3112,8756.0
2016-02-19 11:00:00,214.16,214.25,213.82,214.08,14778.0,166.3267,166.3966,166.0627,166.2646,14778.0
2016-02-19 11:10:00,214.05,214.44,213.64,213.94,8618.0,166.2413,166.5442,165.9229,166.1559,8618.0
2016-02-19 11:20:00,213.84,214.23,213.53,213.97,13347.0,166.0782,166.3811,165.8374,166.1792,13347.0
2016-02-19 11:30:00,214.04,214.32,213.73,213.92,14538.0,166.2335,166.451,165.9928,166.1403,14538.0
2016-02-19 11:40:00,213.89,214.17,213.65,213.78,7928.0,166.117,166.3345,165.9306,166.0316,7928.0
2016-02-19 11:50:00,213.63,214.29,213.6,214.06,11327.0,165.9151,166.4277,165.8918,166.2491,11327.0
2016-02-19 12:00:00,214.07,214.23,213.69,213.7,6487.0,166.2568,166.3811,165.9617,165.9695,6487.0
2016-02-19 12:10:00,213.75,214.08,213.67,213.83,8639.0,166.0083,166.2646,165.9462,166.0704,8639.0
2016-02-19 12:20:00,213.8,214.02,213.63,213.9,7521.0,166.0471,166.218,165.9151,166.1248,7521.0
2016-02-19 12:30:00,213.92,214.39,213.83,214.22,14058.0,166.1403,166.5054,166.0704,166.3733,14058.0
2016-02-19 12:40:00,214.2,214.33,213.87,213.87,7440.0,166.3578,166.4588,166.1015,166.1015,7440.0
2016-02-19 12:50:00,213.95,214.26,213.93,214.17,21984.0,166.1636,166.4044,166.1481,166.3345,21984.0
2016-02-19 13:00:00,214.1,214.4,213.89,214.25,34770.0,166.2801,166.5131,166.117,166.3966,34770.0
2016-02-19 13:10:00,214.3,214.49,214.09,214.34,12389.0,166.4355,166.583,166.2724,166.4665,12389.0
2016-02-19 13:20:00,214.3,214.46,214.04,214.18,24070.0,166.4355,166.5597,166.2335,166.3423,24070.0
2016-02-19 13:30:00,214.17,214.3,214.08,214.29,11550.0,166.3345,166.4355,166.2646,166.4277,11550.0
2016-02-19 13:40:00,214.3,214.41,214.14,214.4,18478.0,166.4355,166.5209,166.3112,166.5131,18478.0
2016-02-19 13:50:00,214.42,214.47,214.25,214.32,6164.0,166.5287,166.5675,166.3966,166.451,6164.0
2016-02-19 14:00:00,214.23,214.48,214.15,214.38,22946.0,166.3811,166.5753,166.319,166.4976,22946.0
2016-02-19 14:10:00,214.33,214.4,214.18,214.29,9339.0,166.4588,166.5131,166.3423,166.4277,9339.0
2016-02-19 14:20:00,214.33,214.36,214.09,214.13,4882.0,166.4588,166.4821,166.2724,166.3034,4882.0
2016-02-19 14:30:00,214.19,214.26,214.0,214.0,9461.0,166.35,166.4044,166.2025,166.2025,9461.0
2016-02-19 14:40:00,214.08,214.18,213.94,214.03,8036.0,166.2646,166.3423,166.1559,166.2258,8036.0
2016-02-19 14:50:00,213.96,214.14,213.96,214.09,13919.0,166.1714,166.3112,166.1714,166.2724,13919.0
2016-02-19 15:00:00,214.08,214.37,214.06,214.3,15623.0,166.2646,166.4898,166.2491,166.4355,15623.0
2016-02-19 15:10:00,214.31,214.47,214.0,214.1,18506.0,166.4432,166.5675,166.2025,166.2801,18506.0
2016-02-19 15:20:00,214.11,214.11,213.66,213.77,57096.0,166.2879,166.2879,165.9384,166.0238,57096.0
2016-02-19 15:30:00,213.73,213.79,213.57,213.59,47277.0,165.9928,166.0394,165.8685,165.884,47277.0
2016-02-19 15:40:00,213.59,213.95,213.3,213.56,72405.0,165.884,166.1636,165.6588,165.8607,72405.0
2016-02-19 15:50:00,213.56,213.66,213.32,213.62,137506.0,165.8607,165.9384,165.6743,165.9073,137506.0
2016-02-22 09:30:00,214.78,215.85,214.48,215.8,30597.0,166.8082,167.6393,166.5753,167.6004,30597.0
2016-02-22 09:40:00,215.83,215.94,214.96,215.13,17811.0,167.6237,167.7092,166.948,167.0801,17811.0
2016-02-22 09:50:00,214.97,215.04,214.66,214.82,7696.0,166.9558,167.0102,166.715,166.8393,7696.0
2016-02-22 10:00:00,214.69,215.9,214.69,215.6,14085.0,166.7383,167.6781,166.7383,167.4451,14085.0
2016-02-22 10:10:00,215.68,215.72,215.27,215.51,7620.0,167.5072,167.5383,167.1888,167.3752,7620.0
2016-02-22 10:20:00,215.6,215.65,215.24,215.45,9438.0,167.4451,167.4839,167.1655,167.3286,9438.0
2016-02-22 10:30:00,215.43,215.86,215.42,215.53,13515.0,167.3131,167.647,167.3053,167.3907,13515.0
2016-02-22 10:40:00,215.49,215.49,215.08,215.38,9676.0,167.3597,167.3597,167.0412,167.2742,9676.0
2016-02-22 10:50:00,215.34,215.38,214.85,214.99,7725.0,167.2432,167.2742,166.8626,166.9713,7725.0
2016-02-22 11:00:00,214.88,214.94,214.65,214.8,10946.0,166.8859,166.9325,166.7073,166.8238,10946.0
2016-02-22 11:10:00,214.79,214.94,214.7,214.7,5700.0,166.816,166.9325,166.7461,166.7461,5700.0
2016-02-22 11:20:00,214.75,215.54,214.69,215.42,36642.0,166.7849,167.3985,166.7383,167.3053,36642.0
2016-02-22 11:30:00,215.54,215.67,215.47,215.59,11759.0,167.3985,167.4995,167.3441,167.4373,11759.0
2016-02-22 11:40:00,215.65,215.77,215.53,215.74,6960.0,167.4839,167.5771,167.3907,167.5538,6960.0
2016-02-22 11:50:00,215.68,215.68,215.35,215.58,6156.0,167.5072,167.5072,167.2509,167.4296,6156.0
2016-02-22 12:00:00,215.56,215.63,215.44,215.5,4634.0,167.414,167.4684,167.3208,167.3674,4634.0
2016-02-22 12:10:00,215.56,215.75,215.5,215.67,6522.0,167.414,167.5616,167.3674,167.4995,6522.0
2016-02-22 12:20:00,215.73,215.84,215.67,215.74,5375.0,167.5461,167.6315,167.4995,167.5538,5375.0
2016-02-22 12:30:00,215.73,215.9,215.73,215.82,20165.0,167.5461,167.6781,167.5461,167.616,20165.0
2016-02-22 12:40:00,215.82,215.85,215.57,215.64,9943.0,167.616,167.6393,167.4218,167.4762,9943.0
2016-02-22 12:50:00,215.65,215.75,215.51,215.54,15175.0,167.4839,167.5616,167.3752,167.3985,15175.0
2016-02-22 13:00:00,215.61,215.8,215.57,215.64,7359.0,167.4529,167.6004,167.4218,167.4762,7359.0
2016-02-22 13:10:00,215.62,216.4,215.42,215.77,32547.0,167.4606,168.0664,167.3053,167.5771,32547.0
2016-02-22 13:20:00,215.95,216.59,215.91,216.36,8584.0,167.7169,168.214,167.6859,168.0353,8584.0
2016-02-22 13:30:00,216.45,216.78,216.25,216.62,14885.0,168.1052,168.3615,167.9499,168.2373,14885.0
2016-02-22 13:40:00,216.49,216.6,216.2,216.3,5265.0,168.1363,168.2217,167.9111,167.9888,5265.0
2016-02-22 13:50:00,216.27,216.48,216.09,216.35,15811.0,167.9655,168.1285,167.8257,168.0276,15811.0
2016-02-22 14:00:00,216.37,216.55,215.65,215.68,19584.0,168.0431,168.1829,167.4839,167.5072,19584.0
2016-02-22 14:10:00,215.66,215.68,215.31,215.39,13718.0,167.4917,167.5072,167.2199,167.282,13718.0
2016-02-22 14:20:00,215.46,215.48,215.19,215.25,8307.0,167.3364,167.3519,167.1267,167.1733,8307.0
2016-02-22 14:30:00,215.29,215.38,215.06,215.26,10770.0,167.2043,167.2742,167.0257,167.181,10770.0
2016-02-22 14:40:00,215.21,215.23,215.02,215.07,22077.0,167.1422,167.1577,166.9946,167.0335,22077.0
2016-02-22 14:50:00,215.12,215.24,215.07,215.23,17361.0,167.0723,167.1655,167.0335,167.1577,17361.0
2016-02-22 15:00:00,215.24,215.47,215.11,215.23,13844.0,167.1655,167.3441,167.0645,167.1577,13844.0
2016-02-22 15:10:00,215.22,215.41,214.95,214.95,24688.0,167.15,167.2975,166.9403,166.9403,24688.0
2016-02-22 15:20:00,214.91,215.11,214.84,214.84,35903.0,166.9092,167.0645,166.8548,166.8548,35903.0
2016-02-22 15:30:00,214.88,214.91,214.68,214.69,37062.0,166.8859,166.9092,166.7306,166.7383,37062.0
2016-02-22 15:40:00,214.66,214.98,214.66,214.78,34743.0,166.715,166.9636,166.715,166.8082,34743.0
2016-02-22 15:50:00,214.79,215.01,214.66,214.96,91452.0,166.816,166.9869,166.715,166.948,91452.0
2016-02-23 09:30:00,214.83,215.74,214.54,214.71,27859.0,166.8471,167.5538,166.6219,166.7539,27859.0
2016-02-23 09:40:00,214.86,215.33,214.59,214.67,11345.0,166.8704,167.2354,166.6607,166.7228,11345.0
2016-02-23 09:50:00,214.83,214.92,214.64,214.68,9812.0,166.8471,166.917,166.6995,166.7306,9812.0
2016-02-23 10:00:00,214.74,214.89,214.5,214.81,15051.0,166.7772,166.8937,166.5908,166.8315,15051.0
2016-02-23 10:10:00,214.73,214.89,213.87,213.87,32624.0,166.7694,166.8937,166.1015,166.1015,32624.0
2016-02-23 10:20:00,213.95,215.41,213.95,215.2,25878.0,166.1636,167.2975,166.1636,167.1344,25878.0
2016-02-23 10:30:00,215.23,215.23,214.56,214.56,20209.0,167.1577,167.1577,166.6374,166.6374,20209.0
2016-02-23 10:40:00,214.56,214.94,214.37,214.76,14936.0,166.6374,166.9325,166.4898,166.7927,14936.0
2016-02-23 10:50:00,214.68,214.85,214.56,214.7,5988.0,166.7306,166.8626,166.6374,166.7461,5988.0
2016-02-23 11:00:00,214.71,214.75,214.45,214.48,9609.0,166.7539,166.7849,166.552,166.5753,9609.0
2016-02-23 11:10:00,214.53,214.62,214.45,214.57,16233.0,166.6141,166.684,166.552,166.6452,16233.0
2016-02-23 11:20:00,214.55,214.87,214.54,214.87,7996.0,166.6296,166.8781,166.6219,166.8781,7996.0
2016-02-23 11:30:00,214.87,214.93,214.66,214.87,19989.0,166.8781,166.9247,166.715,166.8781,19989.0
2016-02-23 11:40:00,214.96,215.11,214.8,214.81,27497.0,166.948,167.0645,166.8238,166.8315,27497.0
2016-02-23 11:50:00,214.81,215.05,214.6,214.83,33825.0,166.8315,167.0179,166.6685,166.8471,33825.0
2016-02-23 12:00:00,214.85,215.05,214.82,214.96,28225.0,166.8626,167.0179,166.8393,166.948,28225.0
2016-02-23 12:10:00,215.05,215.05,214.88,214.96,43344.0,167.0179,167.0179,166.8859,166.948,43344.0
2016-02-23 12:20:00,214.93,215.12,214.9,214.95,16475.0,166.9247,167.0723,166.9014,166.9403,16475.0
2016-02-23 12:30:00,215.0,215.03,214.77,215.03,16434.0,166.9791,167.0024,166.8005,167.0024,16434.0
2016-02-23 12:40:00,215.02,215.64,215.02,215.27,37932.0,166.9946,167.4762,166.9946,167.1888,37932.0
2016-02-23 12:50:00,215.32,215.63,215.32,215.55,45514.0,167.2276,167.4684,167.2276,167.4063,45514.0
2016-02-23 13:00:00,215.58,215.65,215.45,215.5,38062.0,167.4296,167.4839,167.3286,167.3674,38062.0
2016-02-23 13:10:00,215.5,215.6,215.43,215.55,48256.0,167.3674,167.4451,167.3131,167.4063,48256.0
2016-02-23 13:20:00,215.54,215.67,215.32,215.57,16137.0,167.3985,167.4995,167.2276,167.4218,16137.0
2016-02-23 13:30:00,215.57,215.57,215.43,215.47,46499.0,167.4218,167.4218,167.3131,167.3441,46499.0
2016-02-23 13:40:00,215.49,215.6,215.0,215.25,51575.0,167.3597,167.4451,166.9791,167.1733,51575.0
2016-02-23 13:50:00,215.34,215.54,215.22,215.36,8291.0,167.2432,167.3985,167.15,167.2587,8291.0
2016-02-23 14:00:00,215.41,215.45,215.17,215.25,9191.0,167.2975,167.3286,167.1111,167.1733,9191.0
2016-02-23 14:10:00,215.19,215.49,215.18,215.37,19555.0,167.1267,167.3597,167.1189,167.2665,19555.0
2016-02-23 14:20:00,215.37,215.39,215.05,215.26,26251.0,167.2665,167.282,167.0179,167.181,26251.0
2016-02-23 14:30:00,215.28,215.33,215.16,215.32,8300.0,167.1966,167.2354,167.1034,167.2276,8300.0
2016-02-23 14:40:00,215.31,215.42,215.01,215.42,23207.0,167.2199,167.3053,166.9869,167.3053,23207.0
2016-02-23 14:50:00,215.45,215.5,215.18,215.18,5808.0,167.3286,167.3674,167.1189,167.1189,5808.0
2016-02-23 15:00:00,215.14,215.22,214.95,215.21,20509.0,167.0878,167.15,166.9403,167.1422,20509.0
2016-02-23 15:10:00,215.16,215.3,215.1,215.25,17133.0,167.1034,167.2121,167.0568,167.1733,17133.0
2016-02-23 15:20:00,215.29,215.29,215.16,215.21,9511.0,167.2043,167.2043,167.1034,167.1422,9511.0
2016-02-23 15:30:00,215.21,215.39,215.11,215.36,22729.0,167.1422,167.282,167.0645,167.2587,22729.0
2016-02-23 15:40:00,215.36,215.59,215.22,215.39,62220.0,167.2587,167.4373,167.15,167.282,62220.0
2016-02-23 15:50:00,215.37,215.55,215.15,215.17,57996.0,167.2665,167.4063,167.0956,167.1111,57996.0
2016-02-24 09:30:00,213.58,214.89,213.5,214.5,45845.0,165.8763,166.8937,165.8141,166.5908,45845.0
2016-02-24 09:40:00,214.51,214.9,213.96,214.21,42340.0,166.5986,166.9014,166.1714,166.3656,42340.0
2016-02-24 09:50:00,214.2,214.44,214.01,214.36,22204.0,166.3578,166.5442,166.2102,166.4821,22204.0
2016-02-24 10:00:00,214.23,214.41,213.97,214.24,21740.0,166.3811,166.5209,166.1792,166.3889,21740.0
2016-02-24 10:10:00,214.46,214.95,214.31,214.82,21519.0,166.5597,166.9403,166.4432,166.8393,21519.0
2016-02-24 10:20:00,214.73,215.04,214.57,214.79,21144.0,166.7694,167.0102,166.6452,166.816,21144.0
2016-02-24 10:30:00,214.84,215.29,214.18,215.22,22858.0,166.8548,167.2043,166.3423,167.15,22858.0
2016-02-24 10:40:00,215.21,215.37,214.59,214.72,29021.0,167.1422,167.2665,166.6607,166.7616,29021.0
2016-02-24 10:50:00,214.81,214.95,214.54,214.81,18823.0,166.8315,166.9403,166.6219,166.8315,18823.0
2016-02-24 11:00:00,214.81,214.88,214.23,214.32,27172.0,166.8315,166.8859,166.3811,166.451,27172.0
2016-02-24 11:10:00,214.33,214.43,213.95,214.18,37697.0,166.4588,166.5364,166.1636,166.3423,37697.0
2016-02-24 11:20:00,214.16,214.4,214.02,214.18,20620.0,166.3267,166.5131,166.218,166.3423,20620.0
2016-02-24 11:30:00,214.08,214.46,214.08,214.2,11497.0,166.2646,166.5597,166.2646,166.3578,11497.0
2016-02-24 11:40:00,214.23,214.47,214.11,214.4,14965.0,166.3811,166.5675,166.2879,166.5131,14965.0
2016-02-24 11:50:00,214.36,214.66,214.33,214.58,8287.0,166.4821,166.715,166.4588,166.6529,8287.0
2016-02-24 12:00:00,214.7,214.81,214.51,214.53,10418.0,166.7461,166.8315,166.5986,166.6141,10418.0
2016-02-24 12:10:00,214.51,214.6,214.3,214.6,10778.0,166.5986,166.6685,166.4355,166.6685,10778.0
2016-02-24 12:20:00,214.55,214.64,214.33,214.63,7166.0,166.6296,166.6995,166.4588,166.6918,7166.0
2016-02-24 12:30:00,214.6,214.62,214.3,214.44,14944.0,166.6685,166.684,166.4355,166.5442,14944.0
2016-02-24 12:40:00,214.42,214.71,214.19,214.67,11708.0,166.5287,166.7539,166.35,166.7228,11708.0
2016-02-24 12:50:00,214.61,214.64,214.43,214.51,15359.0,166.6762,166.6995,166.5364,166.5986,15359.0
2016-02-24 13:00:00,214.51,214.74,214.4,214.67,8601.0,166.5986,166.7772,166.5131,166.7228,8601.0
2016-02-24 13:10:00,214.51,214.67,214.31,214.5,24226.0,166.5986,166.7228,166.4432,166.5908,24226.0
2016-02-24 13:20:00,214.42,214.56,214.23,214.37,18871.0,166.5287,166.6374,166.3811,166.4898,18871.0
2016-02-24 13:30:00,214.35,214.57,214.35,214.51,26389.0,166.4743,166.6452,166.4743,166.5986,26389.0
2016-02-24 13:40:00,214.55,214.61,214.45,214.58,12987.0,166.6296,166.6762,166.552,166.6529,12987.0
2016-02-24 13:50:00,214.6,214.82,214.51,214.55,11804.0,166.6685,166.8393,166.5986,166.6296,11804.0
2016-02-24 14:00:00,214.55,214.96,214.44,214.91,14329.0,166.6296,166.948,166.5442,166.9092,14329.0
2016-02-24 14:10:00,214.99,215.12,214.8,215.09,9456.0,166.9713,167.0723,166.8238,167.049,9456.0
2016-02-24 14:20:00,215.09,215.71,215.09,215.46,12018.0,167.049,167.5305,167.049,167.3364,12018.0
2016-02-24 14:30:00,215.36,215.36,215.16,215.22,15420.0,167.2587,167.2587,167.1034,167.15,15420.0
2016-02-24 14:40:00,215.28,215.5,215.23,215.5,9309.0,167.1966,167.3674,167.1577,167.3674,9309.0
2016-02-24 14:50:00,215.5,215.63,215.41,215.56,10970.0,167.3674,167.4684,167.2975,167.414,10970.0
2016-02-24 15:00:00,215.58,216.01,215.47,216.01,19215.0,167.4296,167.7635,167.3441,167.7635,19215.0
2016-02-24 15:10:00,216.06,216.37,215.91,216.36,24878.0,167.8024,168.0431,167.6859,168.0353,24878.0
2016-02-24 15:20:00,216.31,216.59,216.25,216.44,25055.0,167.9965,168.214,167.9499,168.0975,25055.0
2016-02-24 15:30:00,216.49,216.93,216.32,216.92,44695.0,168.1363,168.478,168.0043,168.4703,44695.0
2016-02-24 15:40:00,216.93,216.99,216.63,216.88,90637.0,168.478,168.5246,168.245,168.4392,90637.0
2016-02-24 15:50:00,216.88,216.88,216.55,216.56,107659.0,168.4392,168.4392,168.1829,168.1907,107659.0
2016-02-25 09:30:00,217.0,217.98,216.38,217.75,50179.0,168.5324,169.2935,168.0509,169.1149,50179.0
2016-02-25 09:40:00,217.53,217.9,217.36,217.81,24370.0,168.944,169.2314,168.812,169.1615,24370.0
2016-02-25 09:50:00,217.77,218.82,217.77,218.0,47846.0,169.1304,169.9459,169.1304,169.3091,47846.0
2016-02-25 10:00:00,217.98,218.07,217.76,217.99,31959.0,169.2935,169.3634,169.1227,169.3013,31959.0
2016-02-25 10:10:00,217.93,218.44,217.82,218.39,22620.0,169.2547,169.6508,169.1693,169.6119,22620.0
2016-02-25 10:20:00,218.5,218.83,218.32,218.81,10436.0,169.6974,169.9537,169.5576,169.9381,10436.0
2016-02-25 10:30:00,218.78,218.82,218.28,218.55,34686.0,169.9148,169.9459,169.5265,169.7362,34686.0
2016-02-25 10:40:00,218.54,218.98,218.53,218.61,39815.0,169.7284,170.0702,169.7207,169.7828,39815.0
2016-02-25 10:50:00,218.59,218.76,218.22,218.24,21388.0,169.7673,169.8993,169.4799,169.4954,21388.0
2016-02-25 11:00:00,218.29,218.32,217.9,218.0,27342.0,169.5343,169.5576,169.2314,169.3091,27342.0
2016-02-25 11:10:00,218.0,218.59,218.0,218.3,35347.0,169.3091,169.7673,169.3091,169.542,35347.0
2016-02-25 11:20:00,218.26,218.53,218.07,218.5,26064.0,169.511,169.7207,169.3634,169.6974,26064.0
2016-02-25 11:30:00,218.52,218.75,218.4,218.53,21882.0,169.7129,169.8915,169.6197,169.7207,21882.0
2016-02-25 11:40:00,218.49,218.85,218.33,218.84,20580.0,169.6896,169.9692,169.5653,169.9614,20580.0
2016-02-25 11:50:00,218.85,219.24,218.82,219.22,16072.0,169.9692,170.2721,169.9459,170.2566,16072.0
2016-02-25 12:00:00,219.11,219.27,218.99,219.2,24820.0,170.1711,170.2954,170.0779,170.241,24820.0
2016-02-25 12:10:00,219.18,219.22,218.99,219.01,11055.0,170.2255,170.2566,170.0779,170.0935,11055.0
2016-02-25 12:20:00,219.02,219.22,219.01,219.11,11010.0,170.1012,170.2566,170.0935,170.1711,11010.0
2016-02-25 12:30:00,219.16,219.41,219.01,219.31,17271.0,170.21,170.4041,170.0935,170.3265,17271.0
2016-02-25 12:40:00,219.25,219.39,219.19,219.38,10892.0,170.2799,170.3886,170.2333,170.3808,10892.0
2016-02-25 12:50:00,219.44,220.0,219.44,219.83,19975.0,170.4274,170.8623,170.4274,170.7303,19975.0
2016-02-25 13:00:00,219.83,219.96,219.6,219.81,24176.0,170.7303,170.8313,170.5517,170.7148,24176.0
2016-02-25 13:10:00,219.84,219.95,219.73,219.78,22976.0,170.7381,170.8235,170.6527,170.6915,22976.0
2016-02-25 13:20:00,219.74,219.95,219.74,219.86,16526.0,170.6604,170.8235,170.6604,170.7536,16526.0
2016-02-25 13:30:00,219.86,220.12,219.85,220.09,48898.0,170.7536,170.9555,170.7458,170.9322,48898.0
2016-02-25 13:40:00,220.07,220.08,219.83,219.93,14694.0,170.9167,170.9245,170.7303,170.808,14694.0
2016-02-25 13:50:00,219.93,219.95,219.73,219.79,26124.0,170.808,170.8235,170.6527,170.6992,26124.0
2016-02-25 14:00:00,219.76,220.07,219.71,220.01,13590.0,170.6759,170.9167,170.6371,170.8701,13590.0
2016-02-25 14:10:00,220.0,220.1,219.79,220.02,21112.0,170.8623,170.94,170.6992,170.8779,21112.0
2016-02-25 14:20:00,220.02,220.08,219.85,219.97,26265.0,170.8779,170.9245,170.7458,170.839,26265.0
2016-02-25 14:30:00,220.0,220.05,219.81,220.0,37916.0,170.8623,170.9012,170.7148,170.8623,37916.0
2016-02-25 14:40:00,220.0,220.02,219.87,219.99,28726.0,170.8623,170.8779,170.7614,170.8546,28726.0
2016-02-25 14:50:00,219.96,220.09,219.93,220.05,46723.0,170.8313,170.9322,170.808,170.9012,46723.0
2016-02-25 15:00:00,220.07,220.14,219.92,219.96,47035.0,170.9167,170.9711,170.8002,170.8313,47035.0
2016-02-25 15:10:00,219.95,220.02,219.89,219.89,30271.0,170.8235,170.8779,170.7769,170.7769,30271.0
2016-02-25 15:20:00,219.85,219.94,219.75,219.79,38643.0,170.7458,170.8157,170.6682,170.6992,38643.0
2016-02-25 15:30:00,219.78,219.91,219.71,219.75,30912.0,170.6915,170.7924,170.6371,170.6682,30912.0
2016-02-25 15:40:00,219.79,220.06,219.73,220.01,63417.0,170.6992,170.9089,170.6527,170.8701,63417.0
2016-02-25 15:50:00,220.03,220.06,219.97,220.03,103919.0,170.8856,170.9089,170.839,170.8856,103919.0
2016-02-26 09:30:00,219.22,219.75,218.43,219.07,44026.0,171.5497,171.9645,170.9315,171.4323,44026.0
2016-02-26 09:40:00,219.01,219.44,218.55,218.77,35551.0,171.3854,171.7219,171.0254,171.1976,35551.0
2016-02-26 09:50:00,218.9,219.0,217.6,217.9,31802.0,171.2993,171.3775,170.282,170.5167,31802.0
2016-02-26 10:00:00,217.98,218.35,217.9,218.22,13739.0,170.5794,170.8689,170.5167,170.7672,13739.0
2016-02-26 10:10:00,218.17,218.73,218.12,218.48,26084.0,170.728,171.1663,170.6889,170.9706,26084.0
2016-02-26 10:20:00,218.65,218.89,218.29,218.8,26284.0,171.1037,171.2915,170.8219,171.221,26284.0
2016-02-26 10:30:00,218.84,219.11,218.58,219.11,60882.0,171.2523,171.4636,171.0489,171.4636,60882.0
2016-02-26 10:40:00,219.05,219.19,218.92,218.94,15806.0,171.4167,171.5262,171.3149,171.3306,15806.0
2016-02-26 10:50:00,218.94,218.95,218.66,218.79,23497.0,171.3306,171.3384,171.1115,171.2132,23497.0
2016-02-26 11:00:00,218.76,218.85,218.54,218.77,23205.0,171.1897,171.2602,171.0176,171.1976,23205.0
2016-02-26 11:10:00,218.75,219.0,218.53,218.92,36974.0,171.1819,171.3775,171.0098,171.3149,36974.0
2016-02-26 11:20:00,218.87,218.88,218.44,218.55,26444.0,171.2758,171.2836,170.9393,171.0254,26444.0
2016-02-26 11:30:00,218.47,218.62,218.4,218.5,25049.0,170.9628,171.0802,170.908,170.9863,25049.0
2016-02-26 11:40:00,218.45,218.65,218.31,218.31,15341.0,170.9471,171.1037,170.8376,170.8376,15341.0
2016-02-26 11:50:00,218.32,218.38,218.0,218.2,21743.0,170.8454,170.8924,170.595,170.7515,21743.0
2016-02-26 12:00:00,218.2,218.51,218.13,218.5,28811.0,170.7515,170.9941,170.6967,170.9863,28811.0
2016-02-26 12:10:00,218.53,218.56,218.26,218.5,15424.0,171.0098,171.0332,170.7985,170.9863,15424.0
2016-02-26 12:20:00,218.52,218.58,218.26,218.37,32833.0,171.0019,171.0489,170.7985,170.8845,32833.0
2016-02-26 12:30:00,218.41,218.69,218.4,218.51,22113.0,170.9158,171.135,170.908,170.9941,22113.0
2016-02-26 12:40:00,218.49,218.56,218.33,218.48,13812.0,170.9784,171.0332,170.8532,170.9706,13812.0
2016-02-26 12:50:00,218.46,218.62,218.34,218.46,15207.0,170.955,171.0802,170.8611,170.955,15207.0
2016-02-26 13:00:00,218.46,218.66,218.42,218.43,10821.0,170.955,171.1115,170.9237,170.9315,10821.0
2016-02-26 13:10:00,218.44,218.56,218.21,218.35,9915.0,170.9393,171.0332,170.7593,170.8689,9915.0
2016-02-26 13:20:00,218.33,218.36,218.05,218.19,6486.0,170.8532,170.8767,170.6341,170.7437,6486.0
2016-02-26 13:30:00,218.2,218.44,218.19,218.28,12538.0,170.7515,170.9393,170.7437,170.8141,12538.0
2016-02-26 13:40:00,218.25,218.41,218.06,218.06,14820.0,170.7906,170.9158,170.642,170.642,14820.0
2016-02-26 13:50:00,217.99,218.27,217.91,218.16,12818.0,170.5872,170.8063,170.5246,170.7202,12818.0
2016-02-26 14:00:00,218.17,218.37,217.93,218.3,12540.0,170.728,170.8845,170.5402,170.8298,12540.0
2016-02-26 14:10:00,218.29,218.48,218.19,218.43,15176.0,170.8219,170.9706,170.7437,170.9315,15176.0
2016-02-26 14:20:00,218.49,218.65,218.44,218.46,12501.0,170.9784,171.1037,170.9393,170.955,12501.0
2016-02-26 14:30:00,218.37,218.37,217.97,218.06,7659.0,170.8845,170.8845,170.5715,170.642,7659.0
2016-02-26 14:40:00,218.03,218.12,217.9,218.0,6575.0,170.6185,170.6889,170.5167,170.595,6575.0
2016-02-26 14:50:00,217.98,218.1,217.91,217.98,9386.0,170.5794,170.6733,170.5246,170.5794,9386.0
2016-02-26 15:00:00,217.93,218.22,217.92,218.17,16848.0,170.5402,170.7672,170.5324,170.728,16848.0
2016-02-26 15:10:00,218.17,218.21,217.96,218.15,10534.0,170.728,170.7593,170.5637,170.7124,10534.0
2016-02-26 15:20:00,218.13,218.17,217.82,217.89,16147.0,170.6967,170.728,170.4541,170.5089,16147.0
2016-02-26 15:30:00,217.84,218.14,217.57,217.57,19055.0,170.4698,170.7046,170.2585,170.2585,19055.0
2016-02-26 15:40:00,217.6,217.64,217.32,217.43,58452.0,170.282,170.3133,170.0629,170.149,58452.0
2016-02-26 15:50:00,217.4,217.47,217.11,217.19,80429.0,170.1255,170.1803,169.8985,169.9611,80429.0
2016-02-29 09:30:00,216.67,217.44,216.16,216.74,43970.0,169.5542,170.1568,169.1551,169.609,43970.0
2016-02-29 09:40:00,216.63,217.06,216.18,216.86,26967.0,169.5229,169.8594,169.1708,169.7029,26967.0
2016-02-29 09:50:00,216.76,216.86,216.41,216.43,21123.0,169.6246,169.7029,169.3508,169.3664,21123.0
2016-02-29 10:00:00,216.31,216.36,216.01,216.15,14803.0,169.2725,169.3116,169.0377,169.1473,14803.0
2016-02-29 10:10:00,216.13,216.16,215.79,216.01,16218.0,169.1316,169.1551,168.8656,169.0377,16218.0
2016-02-29 10:20:00,216.0,216.58,216.0,216.34,16186.0,169.0299,169.4838,169.0299,169.296,16186.0
2016-02-29 10:30:00,216.28,216.8,216.28,216.8,8692.0,169.249,169.6559,169.249,169.6559,8692.0
2016-02-29 10:40:00,216.74,217.4,216.66,217.25,15954.0,169.609,170.1255,169.5464,170.0081,15954.0
2016-02-29 10:50:00,217.23,217.55,217.01,217.2,12802.0,169.9924,170.2429,169.8203,169.969,12802.0
2016-02-29 11:00:00,217.14,217.44,217.1,217.24,11449.0,169.922,170.1568,169.8907,170.0003,11449.0
2016-02-29 11:10:00,217.29,217.35,216.82,216.9,8578.0,170.0394,170.0863,169.6716,169.7342,8578.0
2016-02-29 11:20:00,216.85,217.17,216.81,217.11,26028.0,169.6951,169.9455,169.6638,169.8985,26028.0
2016-02-29 11:30:00,217.13,218.07,217.1,218.07,23144.0,169.9142,170.6498,169.8907,170.6498,23144.0
2016-02-29 11:40:00,218.1,218.1,217.34,217.46,17214.0,170.6733,170.6733,170.0785,170.1724,17214.0
2016-02-29 11:50:00,217.39,217.54,217.31,217.49,14761.0,170.1176,170.235,170.055,170.1959,14761.0
2016-02-29 12:00:00,217.54,217.61,217.45,217.49,14111.0,170.235,170.2898,170.1646,170.1959,14111.0
2016-02-29 12:10:00,217.57,217.59,217.31,217.36,14436.0,170.2585,170.2742,170.055,170.0942,14436.0
2016-02-29 12:20:00,217.37,217.37,216.93,216.99,8845.0,170.102,170.102,169.7577,169.8046,8845.0
2016-02-29 12:30:00,217.02,217.21,216.96,217.06,23576.0,169.8281,169.9768,169.7812,169.8594,23576.0
2016-02-29 12:40:00,217.06,217.24,217.03,217.12,11330.0,169.8594,170.0003,169.8359,169.9064,11330.0
2016-02-29 12:50:00,217.17,217.29,217.08,217.24,7624.0,169.9455,170.0394,169.8751,170.0003,7624.0
2016-02-29 13:00:00,217.24,217.28,217.08,217.24,22142.0,170.0003,170.0316,169.8751,170.0003,22142.0
2016-02-29 13:10:00,217.25,217.32,216.94,216.96,12400.0,170.0081,170.0629,169.7655,169.7812,12400.0
2016-02-29 13:20:00,216.98,217.33,216.93,217.29,18417.0,169.7968,170.0707,169.7577,170.0394,18417.0
2016-02-29 13:30:00,217.17,217.41,217.03,217.18,7077.0,169.9455,170.1333,169.8359,169.9533,7077.0
2016-02-29 13:40:00,217.15,217.15,216.86,216.94,18659.0,169.9298,169.9298,169.7029,169.7655,18659.0
2016-02-29 13:50:00,216.94,217.1,216.94,217.04,21692.0,169.7655,169.8907,169.7655,169.8438,21692.0
2016-02-29 14:00:00,217.03,217.16,216.86,217.04,13697.0,169.8359,169.9377,169.7029,169.8438,13697.0
2016-02-29 14:10:00,217.0,217.23,216.96,217.02,15415.0,169.8125,169.9924,169.7812,169.8281,15415.0
2016-02-29 14:20:00,217.01,217.05,216.7,216.71,9157.0,169.8203,169.8516,169.5777,169.5855,9157.0
2016-02-29 14:30:00,216.71,216.92,216.46,216.81,13204.0,169.5855,169.7499,169.3899,169.6638,13204.0
2016-02-29 14:40:00,216.81,216.81,216.33,216.55,8448.0,169.6638,169.6638,169.2881,169.4603,8448.0
2016-02-29 14:50:00,216.59,217.07,216.57,216.72,31433.0,169.4916,169.8672,169.476,169.5933,31433.0
2016-02-29 15:00:00,216.67,216.67,216.26,216.37,18174.0,169.5542,169.5542,169.2334,169.3195,18174.0
2016-02-29 15:10:00,216.28,216.33,215.83,216.03,25033.0,169.249,169.2881,168.8969,169.0534,25033.0
2016-02-29 15:20:00,215.98,216.23,215.97,216.21,18385.0,169.0143,169.2099,169.0064,169.1942,18385.0
2016-02-29 15:30:00,216.16,216.42,216.08,216.37,25694.0,169.1551,169.3586,169.0925,169.3195,25694.0
2016-02-29 15:40:00,216.31,216.36,216.11,216.22,38637.0,169.2725,169.3116,169.116,169.2021,38637.0
2016-02-29 15:50:00,216.21,216.21,215.73,215.73,99814.0,169.1942,169.1942,168.8186,168.8186,99814.0
2016-03-01 09:30:00,216.59,217.81,216.59,217.5,32960.0,169.4916,170.4463,169.4916,170.2037,32960.0
2016-03-01 09:40:00,217.49,217.71,216.86,216.86,10755.0,170.1959,170.3681,169.7029,169.7029,10755.0
2016-03-01 09:50:00,216.78,217.31,216.42,217.05,15298.0,169.6403,170.055,169.3586,169.8516,15298.0
2016-03-01 10:00:00,217.07,217.27,216.49,217.0,37458.0,169.8672,170.0237,169.4134,169.8125,37458.0
2016-03-01 10:10:00,217.01,217.65,216.97,217.22,21871.0,169.8203,170.3211,169.789,169.9846,21871.0
2016-03-01 10:20:00,217.28,217.55,217.21,217.3,13911.0,170.0316,170.2429,169.9768,170.0472,13911.0
2016-03-01 10:30:00,217.19,217.33,216.81,216.82,20707.0,169.9611,170.0707,169.6638,169.6716,20707.0
2016-03-01 10:40:00,216.86,217.13,216.74,216.79,22448.0,169.7029,169.9142,169.609,169.6481,22448.0
2016-03-01 10:50:00,216.77,216.85,214.88,216.26,97164.0,169.6325,169.6951,168.1535,169.2334,97164.0
2016-03-01 11:00:00,216.27,216.64,216.14,216.19,19690.0,169.2412,169.5307,169.1395,169.1786,19690.0
2016-03-01 11:10:00,216.23,216.39,216.04,216.34,25241.0,169.2099,169.3351,169.0612,169.296,25241.0
2016-03-01 11:20:00,216.38,216.59,215.89,216.14,54576.0,169.3273,169.4916,168.9438,169.1395,54576.0
2016-03-01 11:30:00,216.2,216.85,216.14,216.76,16442.0,169.1864,169.6951,169.1395,169.6246,16442.0
2016-03-01 11:40:00,216.72,217.22,216.72,216.98,43663.0,169.5933,169.9846,169.5933,169.7968,43663.0
2016-03-01 11:50:00,216.97,217.53,216.95,217.37,35431.0,169.789,170.2272,169.7733,170.102,35431.0
2016-03-01 12:00:00,217.2,217.88,217.2,217.78,10812.0,169.969,170.5011,169.969,170.4228,10812.0
2016-03-01 12:10:00,217.8,217.82,217.35,217.49,19024.0,170.4385,170.4541,170.0863,170.1959,19024.0
2016-03-01 12:20:00,217.48,217.51,217.4,217.44,11064.0,170.1881,170.2116,170.1255,170.1568,11064.0
2016-03-01 12:30:00,217.41,217.43,217.13,217.19,10160.0,170.1333,170.149,169.9142,169.9611,10160.0
2016-03-01 12:40:00,217.21,217.55,217.19,217.38,15282.0,169.9768,170.2429,169.9611,170.1098,15282.0
2016-03-01 12:50:00,217.38,217.43,217.2,217.23,6837.0,170.1098,170.149,169.969,169.9924,6837.0
2016-03-01 13:00:00,217.24,217.49,217.21,217.38,6437.0,170.0003,170.1959,169.9768,170.1098,6437.0
2016-03-01 13:10:00,217.38,217.46,217.09,217.21,26552.0,170.1098,170.1724,169.8829,169.9768,26552.0
2016-03-01 13:20:00,217.25,217.83,217.25,217.38,9924.0,170.0081,170.462,170.0081,170.1098,9924.0
2016-03-01 13:30:00,217.41,217.62,217.35,217.43,23620.0,170.1333,170.2976,170.0863,170.149,23620.0
2016-03-01 13:40:00,217.46,217.73,217.42,217.54,8868.0,170.1724,170.3837,170.1411,170.235,8868.0
2016-03-01 13:50:00,217.53,217.6,217.28,217.6,11062.0,170.2272,170.282,170.0316,170.282,11062.0
2016-03-01 14:00:00,217.59,217.76,217.26,217.56,16716.0,170.2742,170.4072,170.0159,170.2507,16716.0
2016-03-01 14:10:00,217.57,217.63,217.38,217.42,15894.0,170.2585,170.3055,170.1098,170.1411,15894.0
2016-03-01 14:20:00,217.49,217.49,217.15,217.32,17102.0,170.1959,170.1959,169.9298,170.0629,17102.0
2016-03-01 14:30:00,217.19,217.47,217.16,217.45,9938.0,169.9611,170.1803,169.9377,170.1646,9938.0
2016-03-01 14:40:00,217.48,217.81,217.48,217.78,11092.0,170.1881,170.4463,170.1881,170.4228,11092.0
2016-03-01 14:50:00,217.77,217.98,217.77,217.97,9374.0,170.415,170.5794,170.415,170.5715,9374.0
2016-03-01 15:00:00,217.91,218.35,217.74,218.28,24715.0,170.5246,170.8689,170.3915,170.8141,24715.0
2016-03-01 15:10:00,218.26,218.31,217.98,218.16,11279.0,170.7985,170.8376,170.5794,170.7202,11279.0
2016-03-01 15:20:00,218.19,218.22,217.93,218.2,15083.0,170.7437,170.7672,170.5402,170.7515,15083.0
2016-03-01 15:30:00,218.21,218.23,217.82,217.85,19296.0,170.7593,170.775,170.4541,170.4776,19296.0
2016-03-01 15:40:00,217.83,217.93,217.69,217.69,24356.0,170.462,170.5402,170.3524,170.3524,24356.0
2016-03-01 15:50:00,217.7,218.13,217.69,218.1,60445.0,170.3602,170.6967,170.3524,170.6733,60445.0
2016-03-02 09:30:00,218.09,218.09,217.01,217.76,44600.0,170.6654,170.6654,169.8203,170.4072,44600.0
2016-03-02 09:40:00,217.72,218.86,217.47,218.52,76321.0,170.3759,171.268,170.1803,171.0019,76321.0
2016-03-02 09:50:00,218.52,218.81,218.14,218.33,101109.0,171.0019,171.2289,170.7046,170.8532,101109.0
2016-03-02 10:00:00,218.31,218.42,217.6,218.18,14577.0,170.8376,170.9237,170.282,170.7359,14577.0
2016-03-02 10:10:00,218.19,218.53,217.99,218.16,22627.0,170.7437,171.0098,170.5872,170.7202,22627.0
2016-03-02 10:20:00,218.16,218.16,217.52,217.52,13228.0,170.7202,170.7202,170.2194,170.2194,13228.0
2016-03-02 10:30:00,217.58,217.67,217.18,217.58,16910.0,170.2663,170.3368,169.9533,170.2663,16910.0
2016-03-02 10:40:00,217.59,217.62,217.06,217.23,12241.0,170.2742,170.2976,169.8594,169.9924,12241.0
2016-03-02 10:50:00,217.16,217.2,216.6,216.73,23540.0,169.9377,169.969,169.4994,169.6012,23540.0
2016-03-02 11:00:00,216.67,216.96,216.58,216.78,13794.0,169.5542,169.7812,169.4838,169.6403,13794.0
2016-03-02 11:10:00,216.74,216.83,216.64,216.72,24395.0,169.609,169.6794,169.5307,169.5933,24395.0
2016-03-02 11:20:00,216.66,216.75,216.51,216.63,17415.0,169.5464,169.6168,169.429,169.5229,17415.0
2016-03-02 11:30:00,216.67,216.7,216.2,216.27,25014.0,169.5542,169.5777,169.1864,169.2412,25014.0
2016-03-02 11:40:00,216.27,216.27,215.78,216.09,37798.0,169.2412,169.2412,168.8577,169.1003,37798.0
2016-03-02 11:50:00,216.13,216.46,216.13,216.23,8118.0,169.1316,169.3899,169.1316,169.2099,8118.0
2016-03-02 12:00:00,216.29,216.41,216.23,216.24,6082.0,169.2568,169.3508,169.2099,169.2177,6082.0
2016-03-02 12:10:00,216.33,216.46,216.32,216.46,35404.0,169.2881,169.3899,169.2803,169.3899,35404.0
2016-03-02 12:20:00,216.43,216.46,216.27,216.27,13735.0,169.3664,169.3899,169.2412,169.2412,13735.0
2016-03-02 12:30:00,216.28,216.5,216.08,216.47,18837.0,169.249,169.4212,169.0925,169.3977,18837.0
2016-03-02 12:40:00,216.46,216.85,216.46,216.8,8859.0,169.3899,169.6951,169.3899,169.6559,8859.0
2016-03-02 12:50:00,216.8,216.87,216.68,216.86,6221.0,169.6559,169.7107,169.562,169.7029,6221.0
2016-03-02 13:00:00,216.9,216.95,216.74,216.77,4732.0,169.7342,169.7733,169.609,169.6325,4732.0
2016-03-02 13:10:00,216.72,216.76,216.52,216.65,7561.0,169.5933,169.6246,169.4368,169.5386,7561.0
2016-03-02 13:20:00,216.64,216.81,216.64,216.76,13224.0,169.5307,169.6638,169.5307,169.6246,13224.0
2016-03-02 13:30:00,216.77,216.84,216.45,216.48,14133.0,169.6325,169.6872,169.3821,169.4055,14133.0
2016-03-02 13:40:00,216.47,216.55,216.45,216.49,11690.0,169.3977,169.4603,169.3821,169.4134,11690.0
2016-03-02 13:50:00,216.55,216.55,216.32,216.38,8660.0,169.4603,169.4603,169.2803,169.3273,8660.0
2016-03-02 14:00:00,216.34,216.43,216.05,216.08,17779.0,169.296,169.3664,169.069,169.0925,17779.0
2016-03-02 14:10:00,216.03,216.3,215.95,216.19,20578.0,169.0534,169.2647,168.9908,169.1786,20578.0
2016-03-02 14:20:00,216.19,216.34,216.17,216.18,17008.0,169.1786,169.296,169.1629,169.1708,17008.0
2016-03-02 14:30:00,216.23,216.48,216.23,216.48,7451.0,169.2099,169.4055,169.2099,169.4055,7451.0
2016-03-02 14:40:00,216.47,216.62,216.33,216.45,15136.0,169.3977,169.5151,169.2881,169.3821,15136.0
2016-03-02 14:50:00,216.51,216.92,216.49,216.69,11733.0,169.429,169.7499,169.4134,169.5699,11733.0
2016-03-02 15:00:00,216.78,216.81,216.63,216.7,17361.0,169.6403,169.6638,169.5229,169.5777,17361.0
2016-03-02 15:10:00,216.71,216.86,216.6,216.69,22358.0,169.5855,169.7029,169.4994,169.5699,22358.0
2016-03-02 15:20:00,216.65,216.8,216.6,216.67,19016.0,169.5386,169.6559,169.4994,169.5542,19016.0
2016-03-02 15:30:00,216.59,216.78,216.56,216.68,23968.0,169.4916,169.6403,169.4681,169.562,23968.0
2016-03-02 15:40:00,216.72,217.0,216.7,216.85,54018.0,169.5933,169.8125,169.5777,169.6951,54018.0
2016-03-02 15:50:00,216.75,217.3,216.6,217.13,61325.0,169.6168,170.0472,169.4994,169.9142,61325.0
2016-03-03 09:30:00,216.48,217.93,216.1,216.1,23247.0,169.4055,170.5402,169.1082,169.1082,23247.0
2016-03-03 09:40:00,216.08,216.68,215.7,216.63,17724.0,169.0925,169.562,168.7951,169.5229,17724.0
2016-03-03 09:50:00,216.61,216.86,216.0,216.05,9765.0,169.5073,169.7029,169.0299,169.069,9765.0
2016-03-03 10:00:00,216.13,216.53,216.03,216.41,10034.0,169.1316,169.4447,169.0534,169.3508,10034.0
2016-03-03 10:10:00,216.32,216.32,215.54,215.55,41716.0,169.2803,169.2803,168.6699,168.6778,41716.0
2016-03-03 10:20:00,215.62,216.37,215.54,216.34,11101.0,168.7325,169.3195,168.6699,169.296,11101.0
2016-03-03 10:30:00,216.28,216.51,216.18,216.45,10261.0,169.249,169.429,169.1708,169.3821,10261.0
2016-03-03 10:40:00,216.51,216.87,216.29,216.74,10352.0,169.429,169.7107,169.2568,169.609,10352.0
2016-03-03 10:50:00,216.73,217.24,216.73,216.79,14236.0,169.6012,170.0003,169.6012,169.6481,14236.0
2016-03-03 11:00:00,216.84,217.16,216.73,217.02,7249.0,169.6872,169.9377,169.6012,169.8281,7249.0
2016-03-03 11:10:00,217.0,217.43,216.98,217.08,11065.0,169.8125,170.149,169.7968,169.8751,11065.0
2016-03-03 11:20:00,217.02,217.03,216.72,216.74,11070.0,169.8281,169.8359,169.5933,169.609,11070.0
2016-03-03 11:30:00,216.75,217.15,216.73,217.15,11680.0,169.6168,169.9298,169.6012,169.9298,11680.0
2016-03-03 11:40:00,217.12,217.26,216.91,216.95,7115.0,169.9064,170.0159,169.742,169.7733,7115.0
2016-03-03 11:50:00,216.98,217.3,216.97,217.17,6155.0,169.7968,170.0472,169.789,169.9455,6155.0
2016-03-03 12:00:00,217.11,217.68,217.09,217.61,21551.0,169.8985,170.3446,169.8829,170.2898,21551.0
2016-03-03 12:10:00,217.64,217.7,217.33,217.4,11267.0,170.3133,170.3602,170.0707,170.1255,11267.0
2016-03-03 12:20:00,217.45,217.54,216.94,217.03,25871.0,170.1646,170.235,169.7655,169.8359,25871.0
2016-03-03 12:30:00,217.03,217.11,216.89,216.98,3803.0,169.8359,169.8985,169.7264,169.7968,3803.0
2016-03-03 12:40:00,216.95,217.0,216.74,216.9,6259.0,169.7733,169.8125,169.609,169.7342,6259.0
2016-03-03 12:50:00,216.98,217.29,216.94,217.29,7179.0,169.7968,170.0394,169.7655,170.0394,7179.0
2016-03-03 13:00:00,217.27,217.43,217.17,217.3,6929.0,170.0237,170.149,169.9455,170.0472,6929.0
2016-03-03 13:10:00,217.26,217.45,217.14,217.33,13534.0,170.0159,170.1646,169.922,170.0707,13534.0
2016-03-03 13:20:00,217.38,217.72,217.35,217.69,20415.0,170.1098,170.3759,170.0863,170.3524,20415.0
2016-03-03 13:30:00,217.59,218.04,217.56,217.9,13980.0,170.2742,170.6263,170.2507,170.5167,13980.0
2016-03-03 13:40:00,217.97,218.0,217.87,217.91,13048.0,170.5715,170.595,170.4933,170.5246,13048.0
2016-03-03 13:50:00,217.96,217.96,217.7,217.72,14270.0,170.5637,170.5637,170.3602,170.3759,14270.0
2016-03-03 14:00:00,217.9,218.19,217.86,218.0,14207.0,170.5167,170.7437,170.4854,170.595,14207.0
2016-03-03 14:10:00,217.94,217.98,217.76,217.81,8056.0,170.548,170.5794,170.4072,170.4463,8056.0
2016-03-03 14:20:00,217.83,218.0,217.78,217.89,5839.0,170.462,170.595,170.4228,170.5089,5839.0
2016-03-03 14:30:00,217.85,218.08,217.65,218.08,11553.0,170.4776,170.6576,170.3211,170.6576,11553.0
2016-03-03 14:40:00,218.0,218.06,217.89,217.98,7214.0,170.595,170.642,170.5089,170.5794,7214.0
2016-03-03 14:50:00,218.08,218.1,217.81,217.99,10677.0,170.6576,170.6733,170.4463,170.5872,10677.0
2016-03-03 15:00:00,217.93,218.09,217.78,217.96,4972.0,170.5402,170.6654,170.4228,170.5637,4972.0
2016-03-03 15:10:00,217.93,217.97,217.66,217.97,20555.0,170.5402,170.5715,170.3289,170.5715,20555.0
2016-03-03 15:20:00,217.99,218.2,217.91,218.07,29303.0,170.5872,170.7515,170.5246,170.6498,29303.0
2016-03-03 15:30:00,218.06,218.4,217.99,218.4,27381.0,170.642,170.908,170.5872,170.908,27381.0
2016-03-03 15:40:00,218.42,218.43,218.24,218.34,12449.0,170.9237,170.9315,170.7828,170.8611,12449.0
2016-03-03 15:50:00,218.32,218.62,218.25,218.56,35456.0,170.8454,171.0802,170.7906,171.0332,35456.0
2016-03-04 09:30:00,217.91,218.52,217.57,217.92,29931.0,170.5246,171.0019,170.2585,170.5324,29931.0
2016-03-04 09:40:00,217.91,218.65,217.79,217.8,8500.0,170.5246,171.1037,170.4307,170.4385,8500.0
2016-03-04 09:50:00,217.83,217.96,217.56,217.87,11402.0,170.462,170.5637,170.2507,170.4933,11402.0
2016-03-04 10:00:00,218.0,218.15,217.74,218.15,11813.0,170.595,170.7124,170.3915,170.7124,11813.0
2016-03-04 10:10:00,218.09,218.45,218.06,218.27,5871.0,170.6654,170.9471,170.642,170.8063,5871.0
2016-03-04 10:20:00,218.12,218.65,218.04,218.42,24242.0,170.6889,171.1037,170.6263,170.9237,24242.0
2016-03-04 10:30:00,218.36,218.54,217.91,218.02,13553.0,170.8767,171.0176,170.5246,170.6107,13553.0
2016-03-04 10:40:00,218.07,218.66,217.98,218.58,11510.0,170.6498,171.1115,170.5794,171.0489,11510.0
2016-03-04 10:50:00,218.58,218.84,218.3,218.54,21451.0,171.0489,171.2523,170.8298,171.0176,21451.0
2016-03-04 11:00:00,218.59,219.08,218.59,218.88,14161.0,171.0567,171.4402,171.0567,171.2836,14161.0
2016-03-04 11:10:00,218.84,218.95,218.72,218.91,5535.0,171.2523,171.3384,171.1584,171.3071,5535.0
2016-03-04 11:20:00,218.95,218.95,218.7,218.76,10609.0,171.3384,171.3384,171.1428,171.1897,10609.0
2016-03-04 11:30:00,218.66,218.92,218.46,218.46,6768.0,171.1115,171.3149,170.955,170.955,6768.0
2016-03-04 11:40:00,218.52,218.63,218.3,218.39,9299.0,171.0019,171.088,170.8298,170.9002,9299.0
2016-03-04 11:50:00,218.36,218.55,218.31,218.47,6182.0,170.8767,171.0254,170.8376,170.9628,6182.0
2016-03-04 12:00:00,218.46,218.7,218.33,218.7,15890.0,170.955,171.1428,170.8532,171.1428,15890.0
2016-03-04 12:10:00,218.68,219.0,218.65,218.84,19114.0,171.1271,171.3775,171.1037,171.2523,19114.0
2016-03-04 12:20:00,218.74,218.75,218.31,218.31,12233.0,171.1741,171.1819,170.8376,170.8376,12233.0
2016-03-04 12:30:00,218.31,218.54,218.18,218.48,19043.0,170.8376,171.0176,170.7359,170.9706,19043.0
2016-03-04 12:40:00,218.44,218.65,218.36,218.37,24328.0,170.9393,171.1037,170.8767,170.8845,24328.0
2016-03-04 12:50:00,218.45,218.63,218.42,218.52,8598.0,170.9471,171.088,170.9237,171.0019,8598.0
2016-03-04 13:00:00,218.55,218.55,218.32,218.42,9821.0,171.0254,171.0254,170.8454,170.9237,9821.0
2016-03-04 13:10:00,218.37,218.7,218.37,218.7,7379.0,170.8845,171.1428,170.8845,171.1428,7379.0
2016-03-04 13:20:00,218.68,218.69,218.53,218.59,10849.0,171.1271,171.135,171.0098,171.0567,10849.0
2016-03-04 13:30:00,218.56,218.79,218.49,218.7,8578.0,171.0332,171.2132,170.9784,171.1428,8578.0
2016-03-04 13:40:00,218.65,218.9,218.65,218.8,22684.0,171.1037,171.2993,171.1037,171.221,22684.0
2016-03-04 13:50:00,218.84,218.9,218.58,218.84,23235.0,171.2523,171.2993,171.0489,171.2523,23235.0
2016-03-04 14:00:00,218.8,218.89,218.68,218.87,15476.0,171.221,171.2915,171.1271,171.2758,15476.0
2016-03-04 14:10:00,218.81,218.89,218.66,218.78,27495.0,171.2289,171.2915,171.1115,171.2054,27495.0
2016-03-04 14:20:00,218.76,218.78,218.48,218.51,6622.0,171.1897,171.2054,170.9706,170.9941,6622.0
2016-03-04 14:30:00,218.33,218.37,218.16,218.29,17887.0,170.8532,170.8845,170.7202,170.8219,17887.0
2016-03-04 14:40:00,218.33,218.34,218.03,218.23,15092.0,170.8532,170.8611,170.6185,170.775,15092.0
2016-03-04 14:50:00,218.24,218.54,218.13,218.15,19301.0,170.7828,171.0176,170.6967,170.7124,19301.0
2016-03-04 15:00:00,218.18,218.22,218.0,218.16,16069.0,170.7359,170.7672,170.595,170.7202,16069.0
2016-03-04 15:10:00,218.16,218.3,218.06,218.3,18001.0,170.7202,170.8298,170.642,170.8298,18001.0
2016-03-04 15:20:00,218.31,218.48,218.18,218.42,22614.0,170.8376,170.9706,170.7359,170.9237,22614.0
2016-03-04 15:30:00,218.49,218.76,218.39,218.67,28402.0,170.9784,171.1897,170.9002,171.1193,28402.0
2016-03-04 15:40:00,218.65,219.0,218.65,218.89,28776.0,171.1037,171.3775,171.1037,171.2915,28776.0
2016-03-04 15:50:00,218.87,218.87,218.48,218.68,49445.0,171.2758,171.2758,170.9706,171.1271,49445.0
2016-03-07 09:30:00,217.5,218.35,217.38,217.75,27425.0,170.2037,170.8689,170.1098,170.3994,27425.0
2016-03-07 09:40:00,217.69,218.17,217.51,217.91,12374.0,170.3524,170.728,170.2116,170.5246,12374.0
2016-03-07 09:50:00,217.9,218.38,217.78,218.18,18925.0,170.5167,170.8924,170.4228,170.7359,18925.0
2016-03-07 10:00:00,218.13,218.24,217.67,217.67,24261.0,170.6967,170.7828,170.3368,170.3368,24261.0
2016-03-07 10:10:00,217.83,217.83,217.15,217.43,18886.0,170.462,170.462,169.9298,170.149,18886.0
2016-03-07 10:20:00,217.58,217.71,217.29,217.39,10527.0,170.2663,170.3681,170.0394,170.1176,10527.0
2016-03-07 10:30:00,217.59,217.63,216.72,216.81,19203.0,170.2742,170.3055,169.5933,169.6638,19203.0
2016-03-07 10:40:00,216.81,216.87,215.88,216.25,33173.0,169.6638,169.7107,168.936,169.2255,33173.0
2016-03-07 10:50:00,216.31,216.46,216.13,216.44,12699.0,169.2725,169.3899,169.1316,169.3742,12699.0
2016-03-07 11:00:00,216.53,216.72,216.32,216.48,11317.0,169.4447,169.5933,169.2803,169.4055,11317.0
2016-03-07 11:10:00,216.43,216.7,216.35,216.35,9170.0,169.3664,169.5777,169.3038,169.3038,9170.0
2016-03-07 11:20:00,216.41,216.46,216.14,216.14,9241.0,169.3508,169.3899,169.1395,169.1395,9241.0
2016-03-07 11:30:00,216.09,216.84,216.09,216.84,27472.0,169.1003,169.6872,169.1003,169.6872,27472.0
2016-03-07 11:40:00,216.83,217.0,216.7,216.7,7770.0,169.6794,169.8125,169.5777,169.5777,7770.0
2016-03-07 11:50:00,216.7,216.71,216.33,216.37,14544.0,169.5777,169.5855,169.2881,169.3195,14544.0
2016-03-07 12:00:00,216.34,216.56,216.26,216.28,7617.0,169.296,169.4681,169.2334,169.249,7617.0
2016-03-07 12:10:00,216.28,216.45,216.03,216.03,10071.0,169.249,169.3821,169.0534,169.0534,10071.0
2016-03-07 12:20:00,216.11,216.3,216.08,216.19,9331.0,169.116,169.2647,169.0925,169.1786,9331.0
2016-03-07 12:30:00,216.2,216.32,216.1,216.16,8572.0,169.1864,169.2803,169.1082,169.1551,8572.0
2016-03-07 12:40:00,216.22,216.23,215.6,215.64,21211.0,169.2021,169.2099,168.7169,168.7482,21211.0
2016-03-07 12:50:00,215.56,215.94,215.55,215.9,19499.0,168.6856,168.983,168.6778,168.9517,19499.0
2016-03-07 13:00:00,215.97,216.18,215.95,216.1,7459.0,169.0064,169.1708,168.9908,169.1082,7459.0
2016-03-07 13:10:00,216.09,216.15,216.01,216.03,7146.0,169.1003,169.1473,169.0377,169.0534,7146.0
2016-03-07 13:20:00,216.01,216.06,215.65,215.8,6985.0,169.0377,169.0769,168.756,168.8734,6985.0
2016-03-07 13:30:00,215.85,215.96,215.65,215.96,15349.0,168.9125,168.9986,168.756,168.9986,15349.0
2016-03-07 13:40:00,215.94,216.04,215.88,215.98,10512.0,168.983,169.0612,168.936,169.0143,10512.0
2016-03-07 13:50:00,215.98,216.29,215.93,216.27,11521.0,169.0143,169.2568,168.9751,169.2412,11521.0
2016-03-07 14:00:00,216.27,216.3,216.02,216.24,12653.0,169.2412,169.2647,169.0456,169.2177,12653.0
2016-03-07 14:10:00,216.25,216.38,215.98,215.98,20448.0,169.2255,169.3273,169.0143,169.0143,20448.0
2016-03-07 14:20:00,215.98,216.0,215.7,215.72,16593.0,169.0143,169.0299,168.7951,168.8108,16593.0
2016-03-07 14:30:00,215.7,215.94,215.5,215.52,13007.0,168.7951,168.983,168.6386,168.6543,13007.0
2016-03-07 14:40:00,215.51,215.61,215.3,215.59,16316.0,168.6465,168.7247,168.4821,168.7091,16316.0
2016-03-07 14:50:00,215.53,215.89,215.45,215.8,10881.0,168.6621,168.9438,168.5995,168.8734,10881.0
2016-03-07 15:00:00,215.77,215.82,215.46,215.66,16162.0,168.8499,168.8891,168.6073,168.7638,16162.0
2016-03-07 15:10:00,215.7,215.98,215.69,215.94,28004.0,168.7951,169.0143,168.7873,168.983,28004.0
2016-03-07 15:20:00,215.95,216.2,215.83,216.07,21182.0,168.9908,169.1864,168.8969,169.0847,21182.0
2016-03-07 15:30:00,216.0,216.25,215.89,216.22,18629.0,169.0299,169.2255,168.9438,169.2021,18629.0
2016-03-07 15:40:00,216.24,216.3,215.74,215.83,30017.0,169.2177,169.2647,168.8264,168.8969,30017.0
2016-03-07 15:50:00,215.86,215.98,215.54,215.89,60459.0,168.9204,169.0143,168.6699,168.9438,60459.0
2016-03-08 09:30:00,213.95,214.27,210.9,212.59,289983.0,167.4257,167.6761,165.0389,166.3614,289983.0
2016-03-08 09:40:00,212.6,213.15,212.38,212.81,60917.0,166.3693,166.7997,166.1971,166.5336,60917.0
2016-03-08 09:50:00,212.81,213.43,212.79,213.43,38970.0,166.5336,167.0188,166.5179,167.0188,38970.0
2016-03-08 10:00:00,213.44,213.75,212.85,212.89,34127.0,167.0266,167.2692,166.5649,166.5962,34127.0
2016-03-08 10:10:00,212.82,213.66,212.8,213.65,33451.0,166.5414,167.1988,166.5258,167.1909,33451.0
2016-03-08 10:20:00,213.65,213.86,213.45,213.64,55467.0,167.1909,167.3553,167.0344,167.1831,55467.0
2016-03-08 10:30:00,213.62,214.59,213.62,214.31,40367.0,167.1675,167.9265,167.1675,167.7074,40367.0
2016-03-08 10:40:00,214.15,214.51,213.98,214.51,22518.0,167.5822,167.8639,167.4492,167.8639,22518.0
2016-03-08 10:50:00,214.47,215.04,214.46,214.99,31826.0,167.8326,168.2787,167.8248,168.2395,31826.0
2016-03-08 11:00:00,215.0,215.12,214.32,214.45,19600.0,168.2474,168.3413,167.7152,167.817,19600.0
2016-03-08 11:10:00,214.5,214.99,214.42,214.92,17027.0,167.8561,168.2395,167.7935,168.1848,17027.0
2016-03-08 11:20:00,214.86,215.28,214.86,215.13,16168.0,168.1378,168.4665,168.1378,168.3491,16168.0
2016-03-08 11:30:00,215.07,215.87,215.07,215.63,25635.0,168.3021,168.9282,168.3021,168.7404,25635.0
2016-03-08 11:40:00,215.48,215.91,215.36,215.56,15591.0,168.623,168.9595,168.5291,168.6856,15591.0
2016-03-08 11:50:00,215.63,215.99,215.55,215.78,18451.0,168.7404,169.0221,168.6778,168.8577,18451.0
2016-03-08 12:00:00,215.82,216.2,215.72,216.19,22715.0,168.8891,169.1864,168.8108,169.1786,22715.0
2016-03-08 12:10:00,216.21,216.21,215.71,215.75,14725.0,169.1942,169.1942,168.803,168.8343,14725.0
2016-03-08 12:20:00,215.75,216.12,215.72,215.81,12855.0,168.8343,169.1238,168.8108,168.8812,12855.0
2016-03-08 12:30:00,215.8,216.14,215.6,215.63,13257.0,168.8734,169.1395,168.7169,168.7404,13257.0
2016-03-08 12:40:00,215.77,215.87,215.44,215.68,18406.0,168.8499,168.9282,168.5917,168.7795,18406.0
2016-03-08 12:50:00,215.64,215.87,215.6,215.74,14542.0,168.7482,168.9282,168.7169,168.8264,14542.0
2016-03-08 13:00:00,215.75,215.89,215.67,215.78,10248.0,168.8343,168.9438,168.7717,168.8577,10248.0
2016-03-08 13:10:00,215.72,215.73,215.37,215.42,10160.0,168.8108,168.8186,168.5369,168.576,10160.0
2016-03-08 13:20:00,215.5,215.57,215.38,215.47,13700.0,168.6386,168.6934,168.5447,168.6152,13700.0
2016-03-08 13:30:00,215.42,215.72,215.42,215.48,12888.0,168.576,168.8108,168.576,168.623,12888.0
2016-03-08 13:40:00,215.5,215.54,215.2,215.5,12529.0,168.6386,168.6699,168.4039,168.6386,12529.0
2016-03-08 13:50:00,215.49,215.54,215.27,215.27,9882.0,168.6308,168.6699,168.4587,168.4587,9882.0
2016-03-08 14:00:00,215.27,215.8,215.21,215.67,10839.0,168.4587,168.8734,168.4117,168.7717,10839.0
2016-03-08 14:10:00,215.66,215.8,215.39,215.39,9104.0,168.7638,168.8734,168.5526,168.5526,9104.0
2016-03-08 14:20:00,215.34,215.55,215.27,215.39,17466.0,168.5134,168.6778,168.4587,168.5526,17466.0
2016-03-08 14:30:00,215.36,215.47,215.0,215.27,10810.0,168.5291,168.6152,168.2474,168.4587,10810.0
2016-03-08 14:40:00,215.32,215.71,215.23,215.59,15241.0,168.4978,168.803,168.4273,168.7091,15241.0
2016-03-08 14:50:00,215.52,215.59,215.28,215.32,13819.0,168.6543,168.7091,168.4665,168.4978,13819.0
2016-03-08 15:00:00,215.28,215.44,215.16,215.28,21531.0,168.4665,168.5917,168.3726,168.4665,21531.0
2016-03-08 15:10:00,215.27,215.48,215.22,215.25,27417.0,168.4587,168.623,168.4195,168.443,27417.0
2016-03-08 15:20:00,215.28,215.54,215.17,215.26,16451.0,168.4665,168.6699,168.3804,168.4508,16451.0
2016-03-08 15:30:00,215.26,215.5,215.07,215.27,39820.0,168.4508,168.6386,168.3021,168.4587,39820.0
2016-03-08 15:40:00,215.27,215.46,215.23,215.35,50184.0,168.4587,168.6073,168.4273,168.5213,50184.0
2016-03-08 15:50:00,215.39,215.46,215.2,215.3,93412.0,168.5526,168.6073,168.4039,168.4821,93412.0
2016-03-09 09:30:00,216.75,217.92,216.38,217.04,57398.0,169.6168,170.5324,169.3273,169.8438,57398.0
2016-03-09 09:40:00,217.08,217.66,217.0,217.28,23616.0,169.8751,170.3289,169.8125,170.0316,23616.0
2016-03-09 09:50:00,217.26,217.42,217.0,217.0,15297.0,170.0159,170.1411,169.8125,169.8125,15297.0
2016-03-09 10:00:00,217.0,217.26,216.54,217.26,18723.0,169.8125,170.0159,169.4525,170.0159,18723.0
2016-03-09 10:10:00,217.25,217.44,217.07,217.29,13359.0,170.0081,170.1568,169.8672,170.0394,13359.0
2016-03-09 10:20:00,217.22,217.51,217.2,217.29,25533.0,169.9846,170.2116,169.969,170.0394,25533.0
2016-03-09 10:30:00,217.38,217.52,217.12,217.42,18075.0,170.1098,170.2194,169.9064,170.1411,18075.0
2016-03-09 10:40:00,217.52,217.62,217.0,217.01,18250.0,170.2194,170.2976,169.8125,169.8203,18250.0
2016-03-09 10:50:00,217.01,217.01,216.07,216.18,14557.0,169.8203,169.8203,169.0847,169.1708,14557.0
2016-03-09 11:00:00,216.18,216.25,215.88,216.1,10443.0,169.1708,169.2255,168.936,169.1082,10443.0
2016-03-09 11:10:00,216.22,216.35,215.74,216.19,9973.0,169.2021,169.3038,168.8264,169.1786,9973.0
2016-03-09 11:20:00,216.2,216.66,215.98,216.6,17564.0,169.1864,169.5464,169.0143,169.4994,17564.0
2016-03-09 11:30:00,216.6,217.07,216.6,217.07,12565.0,169.4994,169.8672,169.4994,169.8672,12565.0
2016-03-09 11:40:00,217.04,217.04,216.53,216.87,10426.0,169.8438,169.8438,169.4447,169.7107,10426.0
2016-03-09 11:50:00,216.89,216.98,216.61,216.61,8808.0,169.7264,169.7968,169.5073,169.5073,8808.0
2016-03-09 12:00:00,216.61,216.83,216.36,216.65,12529.0,169.5073,169.6794,169.3116,169.5386,12529.0
2016-03-09 12:10:00,216.67,216.74,216.32,216.47,5543.0,169.5542,169.609,169.2803,169.3977,5543.0
2016-03-09 12:20:00,216.54,216.63,216.35,216.54,4034.0,169.4525,169.5229,169.3038,169.4525,4034.0
2016-03-09 12:30:00,216.55,216.71,216.29,216.33,12205.0,169.4603,169.5855,169.2568,169.2881,12205.0
2016-03-09 12:40:00,216.37,216.45,216.23,216.24,14782.0,169.3195,169.3821,169.2099,169.2177,14782.0
2016-03-09 12:50:00,216.24,216.25,215.93,216.06,13814.0,169.2177,169.2255,168.9751,169.0769,13814.0
2016-03-09 13:00:00,216.1,216.39,215.99,216.16,8862.0,169.1082,169.3351,169.0221,169.1551,8862.0
2016-03-09 13:10:00,216.2,216.3,216.04,216.29,6163.0,169.1864,169.2647,169.0612,169.2568,6163.0
2016-03-09 13:20:00,216.21,216.36,216.11,216.13,8774.0,169.1942,169.3116,169.116,169.1316,8774.0
2016-03-09 13:30:00,216.19,216.24,215.95,216.05,9897.0,169.1786,169.2177,168.9908,169.069,9897.0
2016-03-09 13:40:00,216.1,216.28,215.92,216.1,12005.0,169.1082,169.249,168.9673,169.1082,12005.0
2016-03-09 13:50:00,216.18,216.27,216.0,216.16,13661.0,169.1708,169.2412,169.0299,169.1551,13661.0
2016-03-09 14:00:00,216.22,216.31,216.01,216.17,13928.0,169.2021,169.2725,169.0377,169.1629,13928.0
2016-03-09 14:10:00,216.32,216.32,216.09,216.14,7387.0,169.2803,169.2803,169.1003,169.1395,7387.0
2016-03-09 14:20:00,216.0,216.3,215.89,216.2,17578.0,169.0299,169.2647,168.9438,169.1864,17578.0
2016-03-09 14:30:00,216.15,216.21,215.92,216.15,25007.0,169.1473,169.1942,168.9673,169.1473,25007.0
2016-03-09 14:40:00,216.24,216.4,216.1,216.38,14785.0,169.2177,169.3429,169.1082,169.3273,14785.0
2016-03-09 14:50:00,216.4,216.47,215.98,216.12,15991.0,169.3429,169.3977,169.0143,169.1238,15991.0
2016-03-09 15:00:00,216.1,216.23,215.93,215.97,13946.0,169.1082,169.2099,168.9751,169.0064,13946.0
2016-03-09 15:10:00,215.97,216.11,215.92,216.08,17170.0,169.0064,169.116,168.9673,169.0925,17170.0
2016-03-09 15:20:00,216.09,216.22,215.94,216.12,17958.0,169.1003,169.2021,168.983,169.1238,17958.0
2016-03-09 15:30:00,216.12,216.34,215.95,216.17,23307.0,169.1238,169.296,168.9908,169.1629,23307.0
2016-03-09 15:40:00,216.14,216.27,216.02,216.18,54939.0,169.1395,169.2412,169.0456,169.1708,54939.0
2016-03-09 15:50:00,216.22,216.37,216.11,216.32,67437.0,169.2021,169.3195,169.116,169.2803,67437.0
2016-03-10 09:30:00,216.94,217.99,216.5,217.61,28532.0,169.7655,170.5872,169.4212,170.2898,28532.0
2016-03-10 09:40:00,217.83,218.43,217.5,218.25,18040.0,170.462,170.9315,170.2037,170.7906,18040.0
2016-03-10 09:50:00,218.25,218.39,217.64,218.24,13379.0,170.7906,170.9002,170.3133,170.7828,13379.0
2016-03-10 10:00:00,218.32,218.52,218.03,218.19,21505.0,170.8454,171.0019,170.6185,170.7437,21505.0
2016-03-10 10:10:00,218.13,218.13,217.57,217.89,8257.0,170.6967,170.6967,170.2585,170.5089,8257.0
2016-03-10 10:20:00,217.99,218.1,217.78,218.1,6311.0,170.5872,170.6733,170.4228,170.6733,6311.0
2016-03-10 10:30:00,217.99,217.99,217.11,217.44,17884.0,170.5872,170.5872,169.8985,170.1568,17884.0
2016-03-10 10:40:00,217.38,217.93,217.1,217.68,7410.0,170.1098,170.5402,169.8907,170.3446,7410.0
2016-03-10 10:50:00,217.65,217.73,217.08,217.29,9902.0,170.3211,170.3837,169.8751,170.0394,9902.0
2016-03-10 11:00:00,217.16,217.22,216.65,217.04,7936.0,169.9377,169.9846,169.5386,169.8438,7936.0
2016-03-10 11:10:00,217.04,217.14,216.81,216.88,18516.0,169.8438,169.922,169.6638,169.7186,18516.0
2016-03-10 11:20:00,216.85,216.9,216.4,216.75,11921.0,169.6951,169.7342,169.3429,169.6168,11921.0
2016-03-10 11:30:00,216.67,216.78,216.35,216.52,13101.0,169.5542,169.6403,169.3038,169.4368,13101.0
2016-03-10 11:40:00,216.42,216.66,216.33,216.54,11077.0,169.3586,169.5464,169.2881,169.4525,11077.0
2016-03-10 11:50:00,216.58,216.58,216.31,216.34,8126.0,169.4838,169.4838,169.2725,169.296,8126.0
2016-03-10 12:00:00,216.31,216.5,216.2,216.3,11079.0,169.2725,169.4212,169.1864,169.2647,11079.0
2016-03-10 12:10:00,216.25,216.3,215.77,215.89,27228.0,169.2255,169.2647,168.8499,168.9438,27228.0
2016-03-10 12:20:00,215.86,216.27,215.67,216.16,17139.0,168.9204,169.2412,168.7717,169.1551,17139.0
2016-03-10 12:30:00,216.16,216.23,215.8,215.88,11759.0,169.1551,169.2099,168.8734,168.936,11759.0
2016-03-10 12:40:00,215.91,216.38,215.9,216.0,15455.0,168.9595,169.3273,168.9517,169.0299,15455.0
2016-03-10 12:50:00,216.0,216.34,215.92,216.02,15723.0,169.0299,169.296,168.9673,169.0456,15723.0
2016-03-10 13:00:00,216.02,216.22,215.92,216.0,9676.0,169.0456,169.2021,168.9673,169.0299,9676.0
2016-03-10 13:10:00,215.91,216.53,215.87,216.48,13690.0,168.9595,169.4447,168.9282,169.4055,13690.0
2016-03-10 13:20:00,216.46,216.58,216.2,216.31,10059.0,169.3899,169.4838,169.1864,169.2725,10059.0
2016-03-10 13:30:00,216.31,216.37,215.9,216.06,16410.0,169.2725,169.3195,168.9517,169.0769,16410.0
2016-03-10 13:40:00,216.0,216.21,215.95,216.19,14939.0,169.0299,169.1942,168.9908,169.1786,14939.0
2016-03-10 13:50:00,216.14,216.44,215.99,216.29,23275.0,169.1395,169.3742,169.0221,169.2568,23275.0
2016-03-10 14:00:00,216.4,216.61,215.97,216.05,11879.0,169.3429,169.5073,169.0064,169.069,11879.0
2016-03-10 14:10:00,216.06,216.29,216.06,216.29,7436.0,169.0769,169.2568,169.0769,169.2568,7436.0
2016-03-10 14:20:00,216.24,216.47,216.08,216.44,17202.0,169.2177,169.3977,169.0925,169.3742,17202.0
2016-03-10 14:30:00,216.47,216.51,216.01,216.1,16338.0,169.3977,169.429,169.0377,169.1082,16338.0
2016-03-10 14:40:00,216.1,216.46,215.91,216.36,37200.0,169.1082,169.3899,168.9595,169.3116,37200.0
2016-03-10 14:50:00,216.39,216.6,216.16,216.36,15289.0,169.3351,169.4994,169.1551,169.3116,15289.0
2016-03-10 15:00:00,216.29,216.42,216.05,216.09,21249.0,169.2568,169.3586,169.069,169.1003,21249.0
2016-03-10 15:10:00,216.09,216.29,215.84,216.12,20101.0,169.1003,169.2568,168.9047,169.1238,20101.0
2016-03-10 15:20:00,216.14,216.37,215.97,216.2,25790.0,169.1395,169.3195,169.0064,169.1864,25790.0
2016-03-10 15:30:00,216.19,216.28,216.02,216.22,24771.0,169.1786,169.249,169.0456,169.2021,24771.0
2016-03-10 15:40:00,216.19,216.24,216.01,216.01,38113.0,169.1786,169.2177,169.0377,169.0377,38113.0
2016-03-10 15:50:00,216.01,216.47,215.99,216.47,156995.0,169.0377,169.3977,169.0221,169.3977,156995.0
2016-03-11 09:30:00,218.0,218.24,217.19,218.22,48692.0,170.595,170.7828,169.9611,170.7672,48692.0
2016-03-11 09:40:00,218.23,218.52,217.84,218.01,34115.0,170.775,171.0019,170.4698,170.6028,34115.0
2016-03-11 09:50:00,217.85,218.1,217.5,217.75,15186.0,170.4776,170.6733,170.2037,170.3994,15186.0
2016-03-11 10:00:00,217.68,218.14,217.16,217.16,22200.0,170.3446,170.7046,169.9377,169.9377,22200.0
2016-03-11 10:10:00,217.25,217.29,216.8,217.03,26934.0,170.0081,170.0394,169.6559,169.8359,26934.0
2016-03-11 10:20:00,217.17,217.17,216.46,216.64,32534.0,169.9455,169.9455,169.3899,169.5307,32534.0
2016-03-11 10:30:00,216.72,217.94,216.68,217.81,36386.0,169.5933,170.548,169.562,170.4463,36386.0
2016-03-11 10:40:00,217.8,217.93,217.65,217.89,17455.0,170.4385,170.5402,170.3211,170.5089,17455.0
2016-03-11 10:50:00,217.83,218.0,217.62,217.93,10902.0,170.462,170.595,170.2976,170.5402,10902.0
2016-03-11 11:00:00,217.88,218.38,217.88,218.34,21909.0,170.5011,170.8924,170.5011,170.8611,21909.0
2016-03-11 11:10:00,218.35,218.6,218.18,218.59,16045.0,170.8689,171.0645,170.7359,171.0567,16045.0
2016-03-11 11:20:00,218.63,218.89,218.34,218.68,22251.0,171.088,171.2915,170.8611,171.1271,22251.0
2016-03-11 11:30:00,218.68,218.8,217.71,217.84,16350.0,171.1271,171.221,170.3681,170.4698,16350.0
2016-03-11 11:40:00,217.83,218.32,217.74,218.01,15386.0,170.462,170.8454,170.3915,170.6028,15386.0
2016-03-11 11:50:00,218.03,218.24,217.89,218.24,13982.0,170.6185,170.7828,170.5089,170.7828,13982.0
2016-03-11 12:00:00,218.25,218.25,217.61,217.67,19573.0,170.7906,170.7906,170.2898,170.3368,19573.0
2016-03-11 12:10:00,217.74,217.96,217.65,217.86,16153.0,170.3915,170.5637,170.3211,170.4854,16153.0
2016-03-11 12:20:00,217.85,218.01,217.47,217.64,55446.0,170.4776,170.6028,170.1803,170.3133,55446.0
2016-03-11 12:30:00,217.71,217.91,217.24,217.38,14323.0,170.3681,170.5246,170.0003,170.1098,14323.0
2016-03-11 12:40:00,217.32,217.43,216.7,216.97,64979.0,170.0629,170.149,169.5777,169.789,64979.0
2016-03-11 12:50:00,216.97,217.38,216.97,217.15,15908.0,169.789,170.1098,169.789,169.9298,15908.0
2016-03-11 13:00:00,217.19,217.43,216.98,217.01,25426.0,169.9611,170.149,169.7968,169.8203,25426.0
2016-03-11 13:10:00,217.04,217.09,216.78,216.81,11109.0,169.8438,169.8829,169.6403,169.6638,11109.0
2016-03-11 13:20:00,216.84,217.17,216.52,216.93,31124.0,169.6872,169.9455,169.4368,169.7577,31124.0
2016-03-11 13:30:00,216.93,216.98,216.54,216.65,31400.0,169.7577,169.7968,169.4525,169.5386,31400.0
2016-03-11 13:40:00,216.64,216.68,216.26,216.4,19114.0,169.5307,169.562,169.2334,169.3429,19114.0
2016-03-11 13:50:00,216.55,216.59,216.05,216.12,40699.0,169.4603,169.4916,169.069,169.1238,40699.0
2016-03-11 14:00:00,216.23,216.64,216.0,216.64,20993.0,169.2099,169.5307,169.0299,169.5307,20993.0
2016-03-11 14:10:00,216.65,216.83,216.21,216.26,15383.0,169.5386,169.6794,169.1942,169.2334,15383.0
2016-03-11 14:20:00,216.33,216.36,215.96,215.99,25900.0,169.2881,169.3116,168.9986,169.0221,25900.0
2016-03-11 14:30:00,216.07,216.4,216.0,216.24,21914.0,169.0847,169.3429,169.0299,169.2177,21914.0
2016-03-11 14:40:00,216.33,216.53,216.13,216.35,14349.0,169.2881,169.4447,169.1316,169.3038,14349.0
2016-03-11 14:50:00,216.35,216.35,216.01,216.17,13080.0,169.3038,169.3038,169.0377,169.1629,13080.0
2016-03-11 15:00:00,216.17,216.44,216.08,216.29,19365.0,169.1629,169.3742,169.0925,169.2568,19365.0
2016-03-11 15:10:00,216.44,216.88,216.37,216.76,20918.0,169.3742,169.7186,169.3195,169.6246,20918.0
2016-03-11 15:20:00,216.77,217.07,216.76,216.91,17919.0,169.6325,169.8672,169.6246,169.742,17919.0
2016-03-11 15:30:00,216.83,217.0,216.6,216.9,19036.0,169.6794,169.8125,169.4994,169.7342,19036.0
2016-03-11 15:40:00,216.89,217.29,216.87,216.98,31980.0,169.7264,170.0394,169.7107,169.7968,31980.0
2016-03-11 15:50:00,217.03,217.12,216.83,217.04,58309.0,169.8359,169.9064,169.6794,169.8438,58309.0
2016-03-14 09:30:00,215.62,217.0,215.62,216.58,41755.0,168.7325,169.8125,168.7325,169.4838,41755.0
2016-03-14 09:40:00,216.59,216.87,216.22,216.87,18640.0,169.4916,169.7107,169.2021,169.7107,18640.0
2016-03-14 09:50:00,216.87,217.19,216.55,216.55,17644.0,169.7107,169.9611,169.4603,169.4603,17644.0
2016-03-14 10:00:00,216.56,217.29,216.55,217.27,65298.0,169.4681,170.0394,169.4603,170.0237,65298.0
2016-03-14 10:10:00,217.26,217.51,217.01,217.28,17001.0,170.0159,170.2116,169.8203,170.0316,17001.0
2016-03-14 10:20:00,217.44,217.44,216.78,216.85,18851.0,170.1568,170.1568,169.6403,169.6951,18851.0
2016-03-14 10:30:00,216.85,217.19,216.73,217.12,16072.0,169.6951,169.9611,169.6012,169.9064,16072.0
2016-03-14 10:40:00,217.12,217.32,216.99,216.99,11113.0,169.9064,170.0629,169.8046,169.8046,11113.0
2016-03-14 10:50:00,216.99,217.13,216.78,216.91,37029.0,169.8046,169.9142,169.6403,169.742,37029.0
2016-03-14 11:00:00,216.92,216.92,216.49,216.76,11709.0,169.7499,169.7499,169.4134,169.6246,11709.0
2016-03-14 11:10:00,216.57,216.94,216.48,216.92,20851.0,169.476,169.7655,169.4055,169.7499,20851.0
2016-03-14 11:20:00,216.94,217.35,216.94,217.23,9401.0,169.7655,170.0863,169.7655,169.9924,9401.0
2016-03-14 11:30:00,217.23,217.31,216.74,216.89,8200.0,169.9924,170.055,169.609,169.7264,8200.0
2016-03-14 11:40:00,216.82,216.88,216.55,216.72,8358.0,169.6716,169.7186,169.4603,169.5933,8358.0
2016-03-14 11:50:00,216.69,216.87,216.39,216.64,8447.0,169.5699,169.7107,169.3351,169.5307,8447.0
2016-03-14 12:00:00,216.79,216.92,216.57,216.78,9433.0,169.6481,169.7499,169.476,169.6403,9433.0
2016-03-14 12:10:00,216.78,216.91,216.57,216.91,18079.0,169.6403,169.742,169.476,169.742,18079.0
2016-03-14 12:20:00,216.96,217.32,216.96,217.28,5350.0,169.7812,170.0629,169.7812,170.0316,5350.0
2016-03-14 12:30:00,217.28,217.38,217.07,217.07,12168.0,170.0316,170.1098,169.8672,169.8672,12168.0
2016-03-14 12:40:00,217.06,217.29,216.82,216.91,7675.0,169.8594,170.0394,169.6716,169.742,7675.0
2016-03-14 12:50:00,216.81,216.94,216.71,216.93,13325.0,169.6638,169.7655,169.5855,169.7577,13325.0
2016-03-14 13:00:00,216.93,217.06,216.92,217.02,7550.0,169.7577,169.8594,169.7499,169.8281,7550.0
2016-03-14 13:10:00,217.03,217.17,216.83,216.91,12700.0,169.8359,169.9455,169.6794,169.742,12700.0
2016-03-14 13:20:00,216.98,217.02,216.82,216.82,6988.0,169.7968,169.8281,169.6716,169.6716,6988.0
2016-03-14 13:30:00,216.82,217.07,216.7,217.07,16261.0,169.6716,169.8672,169.5777,169.8672,16261.0
2016-03-14 13:40:00,217.07,217.07,216.85,216.95,9869.0,169.8672,169.8672,169.6951,169.7733,9869.0
2016-03-14 13:50:00,216.91,216.94,216.66,216.66,12661.0,169.742,169.7655,169.5464,169.5464,12661.0
2016-03-14 14:00:00,216.64,216.88,216.63,216.77,41522.0,169.5307,169.7186,169.5229,169.6325,41522.0
2016-03-14 14:10:00,216.73,216.78,216.55,216.71,21245.0,169.6012,169.6403,169.4603,169.5855,21245.0
2016-03-14 14:20:00,216.71,216.94,216.65,216.86,11671.0,169.5855,169.7655,169.5386,169.7029,11671.0
2016-03-14 14:30:00,216.89,216.91,216.59,216.81,14998.0,169.7264,169.742,169.4916,169.6638,14998.0
2016-03-14 14:40:00,216.8,217.12,216.8,217.07,13126.0,169.6559,169.9064,169.6559,169.8672,13126.0
2016-03-14 14:50:00,217.09,217.09,216.83,216.86,11217.0,169.8829,169.8829,169.6794,169.7029,11217.0
2016-03-14 15:00:00,216.83,217.01,216.79,216.9,7709.0,169.6794,169.8203,169.6481,169.7342,7709.0
2016-03-14 15:10:00,216.87,217.09,216.81,216.94,12656.0,169.7107,169.8829,169.6638,169.7655,12656.0
2016-03-14 15:20:00,216.98,217.23,216.86,217.22,12500.0,169.7968,169.9924,169.7029,169.9846,12500.0
2016-03-14 15:30:00,217.21,217.21,216.88,217.14,15168.0,169.9768,169.9768,169.7186,169.922,15168.0
2016-03-14 15:40:00,217.15,217.19,216.98,217.08,18608.0,169.9298,169.9611,169.7968,169.8751,18608.0
2016-03-14 15:50:00,217.05,217.07,216.59,216.61,44843.0,169.8516,169.8672,169.4916,169.5073,44843.0
2016-03-15 09:30:00,215.34,215.92,215.0,215.11,33593.0,168.5134,168.9673,168.2474,168.3334,33593.0
2016-03-15 09:40:00,215.27,215.47,215.04,215.26,16880.0,168.4587,168.6152,168.2787,168.4508,16880.0
2016-03-15 09:50:00,215.26,215.34,214.85,214.85,25522.0,168.4508,168.5134,168.13,168.13,25522.0
2016-03-15 10:00:00,214.88,215.41,214.81,215.19,29505.0,168.1535,168.5682,168.0987,168.396,29505.0
2016-03-15 10:10:00,215.22,215.95,215.15,215.71,21242.0,168.4195,168.9908,168.3647,168.803,21242.0
2016-03-15 10:20:00,215.7,215.93,215.47,215.89,20122.0,168.7951,168.9751,168.6152,168.9438,20122.0
2016-03-15 10:30:00,215.84,216.56,215.83,216.52,23420.0,168.9047,169.4681,168.8969,169.4368,23420.0
2016-03-15 10:40:00,216.56,216.64,216.32,216.56,25063.0,169.4681,169.5307,169.2803,169.4681,25063.0
2016-03-15 10:50:00,216.56,216.7,216.35,216.63,38778.0,169.4681,169.5777,169.3038,169.5229,38778.0
2016-03-15 11:00:00,216.7,216.83,216.03,216.2,22251.0,169.5777,169.6794,169.0534,169.1864,22251.0
2016-03-15 11:10:00,216.2,216.54,216.14,216.14,10627.0,169.1864,169.4525,169.1395,169.1395,10627.0
2016-03-15 11:20:00,216.27,216.46,216.14,216.28,11860.0,169.2412,169.3899,169.1395,169.249,11860.0
2016-03-15 11:30:00,216.4,216.91,216.37,216.81,12790.0,169.3429,169.742,169.3195,169.6638,12790.0
2016-03-15 11:40:00,216.76,216.86,216.68,216.68,8942.0,169.6246,169.7029,169.562,169.562,8942.0
2016-03-15 11:50:00,216.68,216.81,216.6,216.79,11197.0,169.562,169.6638,169.4994,169.6481,11197.0
2016-03-15 12:00:00,216.74,216.85,216.65,216.85,15361.0,169.609,169.6951,169.5386,169.6951,15361.0
2016-03-15 12:10:00,216.79,217.0,216.75,216.99,16894.0,169.6481,169.8125,169.6168,169.8046,16894.0
2016-03-15 12:20:00,217.0,217.1,216.89,217.1,41139.0,169.8125,169.8907,169.7264,169.8907,41139.0
2016-03-15 12:30:00,217.08,217.09,216.85,216.9,9025.0,169.8751,169.8829,169.6951,169.7342,9025.0
2016-03-15 12:40:00,216.93,216.97,216.53,216.6,34366.0,169.7577,169.789,169.4447,169.4994,34366.0
2016-03-15 12:50:00,216.61,216.74,216.51,216.55,4450.0,169.5073,169.609,169.429,169.4603,4450.0
2016-03-15 13:00:00,216.6,216.82,216.55,216.68,6178.0,169.4994,169.6716,169.4603,169.562,6178.0
2016-03-15 13:10:00,216.72,216.84,216.61,216.65,5415.0,169.5933,169.6872,169.5073,169.5386,5415.0
2016-03-15 13:20:00,216.68,216.79,216.64,216.77,4519.0,169.562,169.6481,169.5307,169.6325,4519.0
2016-03-15 13:30:00,216.79,216.99,216.74,216.9,6557.0,169.6481,169.8046,169.609,169.7342,6557.0
2016-03-15 13:40:00,216.95,216.98,216.73,216.83,3496.0,169.7733,169.7968,169.6012,169.6794,3496.0
2016-03-15 13:50:00,216.76,216.84,216.74,216.76,3795.0,169.6246,169.6872,169.609,169.6246,3795.0
2016-03-15 14:00:00,216.75,216.85,216.74,216.8,9560.0,169.6168,169.6951,169.609,169.6559,9560.0
2016-03-15 14:10:00,216.8,216.98,216.8,216.95,14727.0,169.6559,169.7968,169.6559,169.7733,14727.0
2016-03-15 14:20:00,216.96,217.19,216.91,217.14,47244.0,169.7812,169.9611,169.742,169.922,47244.0
2016-03-15 14:30:00,217.15,217.32,217.12,217.28,7111.0,169.9298,170.0629,169.9064,170.0316,7111.0
2016-03-15 14:40:00,217.24,217.3,217.2,217.24,6152.0,170.0003,170.0472,169.969,170.0003,6152.0
2016-03-15 14:50:00,217.2,217.24,217.14,217.16,8003.0,169.969,170.0003,169.922,169.9377,8003.0
2016-03-15 15:00:00,217.2,217.2,217.02,217.05,10246.0,169.969,169.969,169.8281,169.8516,10246.0
2016-03-15 15:10:00,217.12,217.17,217.04,217.15,12438.0,169.9064,169.9455,169.8438,169.9298,12438.0
2016-03-15 15:20:00,217.2,217.32,217.18,217.25,11971.0,169.969,170.0629,169.9533,170.0081,11971.0
2016-03-15 15:30:00,217.24,217.24,217.0,217.04,12205.0,170.0003,170.0003,169.8125,169.8438,12205.0
2016-03-15 15:40:00,217.01,217.09,216.81,216.88,17809.0,169.8203,169.8829,169.6638,169.7186,17809.0
2016-03-15 15:50:00,216.84,217.1,216.81,217.09,114398.0,169.6872,169.8907,169.6638,169.8829,114398.0
2016-03-16 09:30:00,217.14,217.28,216.29,217.16,38916.0,169.922,170.0316,169.2568,169.9377,38916.0
2016-03-16 09:40:00,217.21,217.79,216.88,217.79,21508.0,169.9768,170.4307,169.7186,170.4307,21508.0
2016-03-16 09:50:00,217.88,217.98,217.5,217.8,12147.0,170.5011,170.5794,170.2037,170.4385,12147.0
2016-03-16 10:00:00,217.97,218.14,217.48,217.83,23099.0,170.5715,170.7046,170.1881,170.462,23099.0
2016-03-16 10:10:00,217.86,217.88,217.56,217.85,16180.0,170.4854,170.5011,170.2507,170.4776,16180.0
2016-03-16 10:20:00,217.77,217.77,217.14,217.34,11878.0,170.415,170.415,169.922,170.0785,11878.0
2016-03-16 10:30:00,217.45,217.45,217.04,217.39,16050.0,170.1646,170.1646,169.8438,170.1176,16050.0
2016-03-16 10:40:00,217.45,217.71,217.14,217.31,13514.0,170.1646,170.3681,169.922,170.055,13514.0
2016-03-16 10:50:00,217.25,217.28,216.86,216.87,15965.0,170.0081,170.0316,169.7029,169.7107,15965.0
2016-03-16 11:00:00,216.87,217.05,216.62,216.79,21322.0,169.7107,169.8516,169.5151,169.6481,21322.0
2016-03-16 11:10:00,216.74,216.86,216.67,216.83,7160.0,169.609,169.7029,169.5542,169.6794,7160.0
2016-03-16 11:20:00,217.05,217.17,216.9,217.1,9914.0,169.8516,169.9455,169.7342,169.8907,9914.0
2016-03-16 11:30:00,217.16,217.38,217.11,217.34,5358.0,169.9377,170.1098,169.8985,170.0785,5358.0
2016-03-16 11:40:00,217.4,217.42,217.01,217.04,6536.0,170.1255,170.1411,169.8203,169.8438,6536.0
2016-03-16 11:50:00,216.97,217.11,216.67,217.03,12000.0,169.789,169.8985,169.5542,169.8359,12000.0
2016-03-16 12:00:00,217.03,217.23,216.84,217.03,12423.0,169.8359,169.9924,169.6872,169.8359,12423.0
2016-03-16 12:10:00,216.96,217.2,216.89,217.19,5816.0,169.7812,169.969,169.7264,169.9611,5816.0
2016-03-16 12:20:00,217.32,217.45,217.2,217.23,7702.0,170.0629,170.1646,169.969,169.9924,7702.0
2016-03-16 12:30:00,217.2,217.24,217.13,217.17,3623.0,169.969,170.0003,169.9142,169.9455,3623.0
2016-03-16 12:40:00,217.17,217.29,217.11,217.24,3300.0,169.9455,170.0394,169.8985,170.0003,3300.0
2016-03-16 12:50:00,217.23,217.3,216.89,216.98,6033.0,169.9924,170.0472,169.7264,169.7968,6033.0
2016-03-16 13:00:00,216.97,217.03,216.69,216.7,5043.0,169.789,169.8359,169.5699,169.5777,5043.0
2016-03-16 13:10:00,216.78,216.78,216.47,216.65,20805.0,169.6403,169.6403,169.3977,169.5386,20805.0
2016-03-16 13:20:00,216.61,216.99,216.57,216.87,6772.0,169.5073,169.8046,169.476,169.7107,6772.0
2016-03-16 13:30:00,216.87,217.08,216.74,217.08,7180.0,169.7107,169.8751,169.609,169.8751,7180.0
2016-03-16 13:40:00,217.02,217.36,217.02,217.28,14509.0,169.8281,170.0942,169.8281,170.0316,14509.0
2016-03-16 13:50:00,217.28,217.35,217.14,217.14,10631.0,170.0316,170.0863,169.922,169.922,10631.0
2016-03-16 14:00:00,217.23,218.94,217.23,218.6,44749.0,169.9924,171.3306,169.9924,171.0645,44749.0
2016-03-16 14:10:00,218.75,218.79,217.85,218.02,10281.0,171.1819,171.2132,170.4776,170.6107,10281.0
2016-03-16 14:20:00,217.93,218.75,217.91,218.55,26120.0,170.5402,171.1819,170.5246,171.0254,26120.0
2016-03-16 14:30:00,218.5,218.67,218.08,218.08,15891.0,170.9863,171.1193,170.6576,170.6576,15891.0
2016-03-16 14:40:00,218.09,218.63,218.09,218.53,14698.0,170.6654,171.088,170.6654,171.0098,14698.0
2016-03-16 14:50:00,218.53,218.63,218.22,218.22,13990.0,171.0098,171.088,170.7672,170.7672,13990.0
2016-03-16 15:00:00,218.26,218.49,217.9,218.43,16579.0,170.7985,170.9784,170.5167,170.9315,16579.0
2016-03-16 15:10:00,218.31,218.67,218.13,218.56,13737.0,170.8376,171.1193,170.6967,171.0332,13737.0
2016-03-16 15:20:00,218.56,218.61,218.29,218.58,14488.0,171.0332,171.0724,170.8219,171.0489,14488.0
2016-03-16 15:30:00,218.47,218.9,218.44,218.81,21538.0,170.9628,171.2993,170.9393,171.2289,21538.0
2016-03-16 15:40:00,218.84,218.85,218.29,218.36,22347.0,171.2523,171.2602,170.8219,170.8767,22347.0
2016-03-16 15:50:00,218.37,218.43,218.09,218.2,62798.0,170.8845,170.9315,170.6654,170.7515,62798.0
2016-03-17 09:30:00,218.28,218.5,217.42,218.0,51651.0,170.8141,170.9863,170.1411,170.595,51651.0
2016-03-17 09:40:00,218.0,218.67,217.68,218.04,25559.0,170.595,171.1193,170.3446,170.6263,25559.0
2016-03-17 09:50:00,218.23,218.33,217.94,217.95,12601.0,170.775,170.8532,170.548,170.5559,12601.0
2016-03-17 10:00:00,217.91,218.08,217.71,217.79,17481.0,170.5246,170.6576,170.3681,170.4307,17481.0
2016-03-17 10:10:00,217.79,218.01,217.63,217.89,19113.0,170.4307,170.6028,170.3055,170.5089,19113.0
2016-03-17 10:20:00,217.91,218.11,217.8,217.98,12164.0,170.5246,170.6811,170.4385,170.5794,12164.0
2016-03-17 10:30:00,218.04,218.46,217.99,218.22,14825.0,170.6263,170.955,170.5872,170.7672,14825.0
2016-03-17 10:40:00,218.2,218.45,218.17,218.45,12457.0,170.7515,170.9471,170.728,170.9471,12457.0
2016-03-17 10:50:00,218.45,218.48,218.23,218.23,24425.0,170.9471,170.9706,170.775,170.775,24425.0
2016-03-17 11:00:00,218.28,218.29,217.72,217.96,15070.0,170.8141,170.8219,170.3759,170.5637,15070.0
2016-03-17 11:10:00,217.97,218.65,217.97,218.6,12183.0,170.5715,171.1037,170.5715,171.0645,12183.0
2016-03-17 11:20:00,218.59,218.91,218.57,218.87,19442.0,171.0567,171.3071,171.0411,171.2758,19442.0
2016-03-17 11:30:00,218.88,219.05,218.84,219.03,13831.0,171.2836,171.4167,171.2523,171.401,13831.0
2016-03-17 11:40:00,218.96,219.21,218.88,219.09,14807.0,171.3462,171.5419,171.2836,171.448,14807.0
2016-03-17 11:50:00,219.09,219.42,219.08,219.42,68073.0,171.448,171.7062,171.4402,171.7062,68073.0
2016-03-17 12:00:00,219.35,219.79,219.35,219.67,13291.0,171.6514,171.9958,171.6514,171.9019,13291.0
2016-03-17 12:10:00,219.68,219.71,219.35,219.36,18613.0,171.9097,171.9332,171.6514,171.6593,18613.0
2016-03-17 12:20:00,219.44,219.51,219.13,219.37,26571.0,171.7219,171.7766,171.4793,171.6671,26571.0
2016-03-17 12:30:00,219.43,219.63,219.37,219.45,13769.0,171.714,171.8706,171.6671,171.7297,13769.0
2016-03-17 12:40:00,219.48,219.52,219.13,219.13,9355.0,171.7532,171.7845,171.4793,171.4793,9355.0
2016-03-17 12:50:00,219.19,219.34,219.14,219.22,20835.0,171.5262,171.6436,171.4871,171.5497,20835.0
2016-03-17 13:00:00,219.19,219.24,219.06,219.1,13574.0,171.5262,171.5654,171.4245,171.4558,13574.0
2016-03-17 13:10:00,219.05,219.11,218.73,219.0,48742.0,171.4167,171.4636,171.1663,171.3775,48742.0
2016-03-17 13:20:00,218.99,219.02,218.84,218.94,11337.0,171.3697,171.3932,171.2523,171.3306,11337.0
2016-03-17 13:30:00,218.93,219.3,218.89,219.22,31595.0,171.3228,171.6123,171.2915,171.5497,31595.0
2016-03-17 13:40:00,219.23,219.27,218.97,219.18,32558.0,171.5575,171.5888,171.3541,171.5184,32558.0
2016-03-17 13:50:00,219.17,219.45,219.07,219.39,18628.0,171.5106,171.7297,171.4323,171.6827,18628.0
2016-03-17 14:00:00,219.39,219.64,219.39,219.57,10564.0,171.6827,171.8784,171.6827,171.8236,10564.0
2016-03-17 14:10:00,219.62,219.76,219.58,219.71,12618.0,171.8627,171.9723,171.8314,171.9332,12618.0
2016-03-17 14:20:00,219.71,219.76,219.61,219.64,9639.0,171.9332,171.9723,171.8549,171.8784,9639.0
2016-03-17 14:30:00,219.66,219.73,219.45,219.45,13882.0,171.894,171.9488,171.7297,171.7297,13882.0
2016-03-17 14:40:00,219.47,219.65,219.33,219.63,12468.0,171.7453,171.8862,171.6358,171.8706,12468.0
2016-03-17 14:50:00,219.59,219.68,219.45,219.52,19774.0,171.8392,171.9097,171.7297,171.7845,19774.0
2016-03-17 15:00:00,219.46,219.63,219.46,219.52,12466.0,171.7375,171.8706,171.7375,171.7845,12466.0
2016-03-17 15:10:00,219.52,219.53,219.22,219.23,19366.0,171.7845,171.7923,171.5497,171.5575,19366.0
2016-03-17 15:20:00,219.18,219.71,219.12,219.71,32253.0,171.5184,171.9332,171.4715,171.9332,32253.0
2016-03-17 15:30:00,219.69,219.89,219.69,219.86,23021.0,171.9175,172.074,171.9175,172.0505,23021.0
2016-03-17 15:40:00,219.9,219.95,219.44,219.48,31103.0,172.0818,172.121,171.7219,171.7532,31103.0
2016-03-17 15:50:00,219.47,219.6,219.25,219.27,87368.0,171.7453,171.8471,171.5732,171.5888,87368.0
2016-03-18 09:30:00,220.0,220.09,218.5,218.63,284180.0,172.1601,172.2305,170.9863,171.088,284180.0
2016-03-18 09:40:00,218.61,219.29,218.37,219.05,28914.0,171.0724,171.6045,170.8845,171.4167,28914.0
2016-03-18 09:50:00,218.94,219.97,218.94,219.87,37854.0,171.3306,172.1366,171.3306,172.0584,37854.0
2016-03-18 10:00:00,219.76,220.03,219.58,219.98,52664.0,171.9723,172.1836,171.8314,172.1444,52664.0
2016-03-18 10:10:00,219.87,220.45,219.67,220.32,24498.0,172.0584,172.5122,171.9019,172.4105,24498.0
2016-03-18 10:20:00,220.35,220.55,219.91,219.99,33849.0,172.434,172.5905,172.0897,172.1523,33849.0
2016-03-18 10:30:00,220.03,220.33,219.93,220.33,18159.0,172.1836,172.4183,172.1053,172.4183,18159.0
2016-03-18 10:40:00,220.4,220.94,220.4,220.7,16697.0,172.4731,172.8957,172.4731,172.7079,16697.0
2016-03-18 10:50:00,220.68,220.68,220.01,220.2,22143.0,172.6922,172.6922,172.1679,172.3166,22143.0
2016-03-18 11:00:00,220.26,220.39,220.13,220.19,31464.0,172.3636,172.4653,172.2618,172.3088,31464.0
2016-03-18 11:10:00,220.29,220.34,220.12,220.16,23388.0,172.387,172.4262,172.254,172.2853,23388.0
2016-03-18 11:20:00,220.21,220.54,220.13,220.41,22931.0,172.3244,172.5827,172.2618,172.4809,22931.0
2016-03-18 11:30:00,220.47,220.6,220.29,220.43,11760.0,172.5279,172.6296,172.387,172.4966,11760.0
2016-03-18 11:40:00,220.41,220.45,220.33,220.37,14029.0,172.4809,172.5122,172.4183,172.4496,14029.0
2016-03-18 11:50:00,220.4,220.48,220.21,220.39,19693.0,172.4731,172.5357,172.3244,172.4653,19693.0
2016-03-18 12:00:00,220.38,220.64,220.36,220.64,21661.0,172.4575,172.6609,172.4418,172.6609,21661.0
2016-03-18 12:10:00,220.61,220.68,220.47,220.67,18093.0,172.6374,172.6922,172.5279,172.6844,18093.0
2016-03-18 12:20:00,220.69,220.86,220.61,220.77,15909.0,172.7001,172.8331,172.6374,172.7627,15909.0
2016-03-18 12:30:00,220.77,220.84,220.58,220.81,13382.0,172.7627,172.8174,172.614,172.794,13382.0
2016-03-18 12:40:00,220.81,220.81,220.54,220.61,12406.0,172.794,172.794,172.5827,172.6374,12406.0
2016-03-18 12:50:00,220.61,220.71,220.53,220.71,14601.0,172.6374,172.7157,172.5748,172.7157,14601.0
2016-03-18 13:00:00,220.73,220.75,220.6,220.62,15700.0,172.7314,172.747,172.6296,172.6453,15700.0
2016-03-18 13:10:00,220.67,220.72,220.59,220.71,15139.0,172.6844,172.7235,172.6218,172.7157,15139.0
2016-03-18 13:20:00,220.71,220.96,220.69,220.88,21190.0,172.7157,172.9113,172.7001,172.8487,21190.0
2016-03-18 13:30:00,220.87,220.9,220.67,220.7,12907.0,172.8409,172.8644,172.6844,172.7079,12907.0
2016-03-18 13:40:00,220.68,220.75,220.6,220.65,18326.0,172.6922,172.747,172.6296,172.6687,18326.0
2016-03-18 13:50:00,220.62,220.62,220.52,220.56,10119.0,172.6453,172.6453,172.567,172.5983,10119.0
2016-03-18 14:00:00,220.55,220.8,220.54,220.76,10654.0,172.5905,172.7861,172.5827,172.7548,10654.0
2016-03-18 14:10:00,220.78,220.85,220.72,220.78,14879.0,172.7705,172.8253,172.7235,172.7705,14879.0
2016-03-18 14:20:00,220.79,220.84,220.68,220.75,11959.0,172.7783,172.8174,172.6922,172.747,11959.0
2016-03-18 14:30:00,220.74,220.8,220.62,220.62,10631.0,172.7392,172.7861,172.6453,172.6453,10631.0
2016-03-18 14:40:00,220.59,220.7,220.49,220.68,10365.0,172.6218,172.7079,172.5435,172.6922,10365.0
2016-03-18 14:50:00,220.67,220.72,220.47,220.57,9222.0,172.6844,172.7235,172.5279,172.6061,9222.0
2016-03-18 15:00:00,220.58,220.74,220.55,220.66,24867.0,172.614,172.7392,172.5905,172.6766,24867.0
2016-03-18 15:10:00,220.72,220.97,220.61,220.74,29901.0,172.7235,172.9192,172.6374,172.7392,29901.0
2016-03-18 15:20:00,220.77,220.81,220.56,220.66,18075.0,172.7627,172.794,172.5983,172.6766,18075.0
2016-03-18 15:30:00,220.56,220.87,220.48,220.73,34157.0,172.5983,172.8409,172.5357,172.7314,34157.0
2016-03-18 15:40:00,220.78,221.0,220.7,220.94,72026.0,172.7705,172.9426,172.7079,172.8957,72026.0
2016-03-18 15:50:00,220.97,221.09,220.85,220.85,184966.0,172.9192,173.0131,172.8253,172.8253,184966.0
2016-03-21 09:30:00,220.41,221.21,220.41,220.75,83521.0,172.4809,173.107,172.4809,172.747,83521.0
2016-03-21 09:40:00,220.74,221.14,220.64,221.04,20679.0,172.7392,173.0522,172.6609,172.9739,20679.0
2016-03-21 09:50:00,221.05,221.24,220.95,221.24,16666.0,172.9818,173.1305,172.9035,173.1305,16666.0
2016-03-21 10:00:00,221.18,221.5,221.09,221.35,18817.0,173.0835,173.3339,173.0131,173.2165,18817.0
2016-03-21 10:10:00,221.4,221.42,221.04,221.38,18459.0,173.2557,173.2713,172.9739,173.24,18459.0
2016-03-21 10:20:00,221.36,221.49,220.87,221.08,17440.0,173.2244,173.3261,172.8409,173.0052,17440.0
2016-03-21 10:30:00,221.07,221.33,220.9,221.15,24362.0,172.9974,173.2009,172.8644,173.06,24362.0
2016-03-21 10:40:00,221.12,221.49,221.11,221.12,11966.0,173.0365,173.3261,173.0287,173.0365,11966.0
2016-03-21 10:50:00,221.11,221.31,220.99,221.31,6269.0,173.0287,173.1852,172.9348,173.1852,6269.0
2016-03-21 11:00:00,221.33,221.45,221.18,221.29,16320.0,173.2009,173.2948,173.0835,173.1696,16320.0
2016-03-21 11:10:00,221.29,221.67,221.24,221.56,42316.0,173.1696,173.4669,173.1305,173.3809,42316.0
2016-03-21 11:20:00,221.54,221.78,221.44,221.78,11857.0,173.3652,173.553,173.287,173.553,11857.0
2016-03-21 11:30:00,221.78,221.85,221.71,221.76,11101.0,173.553,173.6078,173.4982,173.5374,11101.0
2016-03-21 11:40:00,221.71,221.95,221.69,221.93,10112.0,173.4982,173.6861,173.4826,173.6704,10112.0
2016-03-21 11:50:00,221.85,221.89,221.75,221.84,15761.0,173.6078,173.6391,173.5295,173.6,15761.0
2016-03-21 12:00:00,221.82,221.9,221.77,221.84,8839.0,173.5843,173.6469,173.5452,173.6,8839.0
2016-03-21 12:10:00,221.84,221.9,221.76,221.88,18351.0,173.6,173.6469,173.5374,173.6313,18351.0
2016-03-21 12:20:00,221.87,222.02,221.87,222.0,18352.0,173.6235,173.7408,173.6235,173.7252,18352.0
2016-03-21 12:30:00,222.0,222.07,221.95,222.04,22418.0,173.7252,173.78,173.6861,173.7565,22418.0
2016-03-21 12:40:00,222.0,222.0,221.82,221.95,9436.0,173.7252,173.7252,173.5843,173.6861,9436.0
2016-03-21 12:50:00,221.99,222.33,221.95,222.33,12339.0,173.7174,173.9834,173.6861,173.9834,12339.0
2016-03-21 13:00:00,222.3,222.59,222.3,222.54,13835.0,173.9599,174.1869,173.9599,174.1478,13835.0
2016-03-21 13:10:00,222.56,222.57,222.44,222.49,39630.0,174.1634,174.1712,174.0695,174.1086,39630.0
2016-03-21 13:20:00,222.5,222.9,222.49,222.89,24241.0,174.1165,174.4295,174.1086,174.4217,24241.0
2016-03-21 13:30:00,222.86,223.19,222.83,222.84,49609.0,174.3982,174.6564,174.3747,174.3825,49609.0
2016-03-21 13:40:00,222.8,222.89,222.69,222.82,32785.0,174.3512,174.4217,174.2651,174.3669,32785.0
2016-03-21 13:50:00,222.81,222.89,222.67,222.68,11119.0,174.359,174.4217,174.2495,174.2573,11119.0
2016-03-21 14:00:00,222.63,222.67,222.32,222.33,8859.0,174.2182,174.2495,173.9756,173.9834,8859.0
2016-03-21 14:10:00,222.27,222.41,221.83,221.91,24753.0,173.9365,174.046,173.5922,173.6548,24753.0
2016-03-21 14:20:00,221.94,222.24,221.8,222.21,23552.0,173.6782,173.913,173.5687,173.8895,23552.0
2016-03-21 14:30:00,222.19,222.2,221.71,221.95,17678.0,173.8739,173.8817,173.4982,173.6861,17678.0
2016-03-21 14:40:00,221.99,222.0,221.37,221.45,20648.0,173.7174,173.7252,173.2322,173.2948,20648.0
2016-03-21 14:50:00,221.48,221.55,221.35,221.46,15559.0,173.3183,173.373,173.2165,173.3026,15559.0
2016-03-21 15:00:00,221.43,221.54,221.36,221.49,16880.0,173.2791,173.3652,173.2244,173.3261,16880.0
2016-03-21 15:10:00,221.48,221.6,221.42,221.52,23232.0,173.3183,173.4122,173.2713,173.3496,23232.0
2016-03-21 15:20:00,221.58,221.65,221.49,221.56,27835.0,173.3965,173.4513,173.3261,173.3809,27835.0
2016-03-21 15:30:00,221.55,221.58,221.17,221.34,12946.0,173.373,173.3965,173.0757,173.2087,12946.0
2016-03-21 15:40:00,221.3,221.35,221.07,221.12,20337.0,173.1774,173.2165,172.9974,173.0365,20337.0
2016-03-21 15:50:00,221.07,221.33,220.94,221.23,53441.0,172.9974,173.2009,172.8957,173.1226,53441.0
2016-03-22 09:30:00,221.05,221.52,220.98,221.44,34489.0,172.9818,173.3496,172.927,173.287,34489.0
2016-03-22 09:40:00,221.43,221.83,221.4,221.58,28446.0,173.2791,173.5922,173.2557,173.3965,28446.0
2016-03-22 09:50:00,221.51,221.91,221.37,221.91,20704.0,173.3417,173.6548,173.2322,173.6548,20704.0
2016-03-22 10:00:00,221.91,222.18,221.81,222.07,21477.0,173.6548,173.866,173.5765,173.78,21477.0
2016-03-22 10:10:00,222.11,222.44,222.1,222.19,15082.0,173.8113,174.0695,173.8034,173.8739,15082.0
2016-03-22 10:20:00,222.23,222.73,222.18,222.6,13006.0,173.9052,174.2964,173.866,174.1947,13006.0
2016-03-22 10:30:00,222.53,222.54,221.81,221.9,19284.0,174.1399,174.1478,173.5765,173.6469,19284.0
2016-03-22 10:40:00,221.93,221.98,221.77,221.86,4837.0,173.6704,173.7095,173.5452,173.6156,4837.0
2016-03-22 10:50:00,221.95,221.99,221.42,221.54,11802.0,173.6861,173.7174,173.2713,173.3652,11802.0
2016-03-22 11:00:00,221.5,221.56,221.0,221.27,17937.0,173.3339,173.3809,172.9426,173.1539,17937.0
2016-03-22 11:10:00,221.22,221.46,221.22,221.32,9124.0,173.1148,173.3026,173.1148,173.1931,9124.0
2016-03-22 11:20:00,221.27,221.36,221.09,221.22,8413.0,173.1539,173.2244,173.0131,173.1148,8413.0
2016-03-22 11:30:00,221.32,221.32,220.9,221.03,6223.0,173.1931,173.1931,172.8644,172.9661,6223.0
2016-03-22 11:40:00,220.99,221.16,220.9,221.03,10177.0,172.9348,173.0678,172.8644,172.9661,10177.0
2016-03-22 11:50:00,221.02,221.12,220.86,220.91,4378.0,172.9583,173.0365,172.8331,172.8722,4378.0
2016-03-22 12:00:00,220.97,221.0,220.78,220.88,4918.0,172.9192,172.9426,172.7705,172.8487,4918.0
2016-03-22 12:10:00,220.95,220.99,220.84,220.93,5141.0,172.9035,172.9348,172.8174,172.8879,5141.0
2016-03-22 12:20:00,220.95,220.99,220.77,220.93,10089.0,172.9035,172.9348,172.7627,172.8879,10089.0
2016-03-22 12:30:00,220.92,221.17,220.92,221.09,13680.0,172.88,173.0757,172.88,173.0131,13680.0
2016-03-22 12:40:00,221.2,221.57,221.18,221.47,4514.0,173.0991,173.3887,173.0835,173.3104,4514.0
2016-03-22 12:50:00,221.44,221.82,221.4,221.81,6549.0,173.287,173.5843,173.2557,173.5765,6549.0
2016-03-22 13:00:00,221.81,221.85,221.59,221.59,9680.0,173.5765,173.6078,173.4043,173.4043,9680.0
2016-03-22 13:10:00,221.56,221.8,221.56,221.64,7021.0,173.3809,173.5687,173.3809,173.4435,7021.0
2016-03-22 13:20:00,221.59,221.79,221.51,221.71,10417.0,173.4043,173.5609,173.3417,173.4982,10417.0
2016-03-22 13:30:00,221.78,221.82,221.66,221.73,5522.0,173.553,173.5843,173.4591,173.5139,5522.0
2016-03-22 13:40:00,221.69,221.69,221.26,221.26,10819.0,173.4826,173.4826,173.1461,173.1461,10819.0
2016-03-22 13:50:00,221.3,221.51,221.27,221.51,6669.0,173.1774,173.3417,173.1539,173.3417,6669.0
2016-03-22 14:00:00,221.51,221.71,221.43,221.5,19929.0,173.3417,173.4982,173.2791,173.3339,19929.0
2016-03-22 14:10:00,221.5,221.57,221.05,221.17,28026.0,173.3339,173.3887,172.9818,173.0757,28026.0
2016-03-22 14:20:00,221.25,221.55,221.19,221.49,32985.0,173.1383,173.373,173.0913,173.3261,32985.0
2016-03-22 14:30:00,221.44,221.86,221.44,221.79,32374.0,173.287,173.6156,173.287,173.5609,32374.0
2016-03-22 14:40:00,221.69,221.89,221.55,221.72,26904.0,173.4826,173.6391,173.373,173.5061,26904.0
2016-03-22 14:50:00,221.73,221.8,221.45,221.49,17051.0,173.5139,173.5687,173.2948,173.3261,17051.0
2016-03-22 15:00:00,221.43,221.48,221.06,221.07,19974.0,173.2791,173.3183,172.9896,172.9974,19974.0
2016-03-22 15:10:00,221.1,221.12,220.5,220.55,13827.0,173.0209,173.0365,172.5514,172.5905,13827.0
2016-03-22 15:20:00,220.51,220.76,220.5,220.62,20441.0,172.5592,172.7548,172.5514,172.6453,20441.0
2016-03-22 15:30:00,220.66,220.99,220.65,220.88,15758.0,172.6766,172.9348,172.6687,172.8487,15758.0
2016-03-22 15:40:00,220.93,221.03,220.61,220.66,21058.0,172.8879,172.9661,172.6374,172.6766,21058.0
2016-03-22 15:50:00,220.71,220.94,220.68,220.76,42238.0,172.7157,172.8957,172.6922,172.7548,42238.0
2016-03-23 09:30:00,220.89,221.24,220.61,220.7,20375.0,172.8566,173.1305,172.6374,172.7079,20375.0
2016-03-23 09:40:00,220.75,221.17,220.69,220.72,6101.0,172.747,173.0757,172.7001,172.7235,6101.0
2016-03-23 09:50:00,220.74,221.47,220.71,221.47,10056.0,172.7392,173.3104,172.7157,173.3104,10056.0
2016-03-23 10:00:00,221.34,221.7,221.34,221.56,9446.0,173.2087,173.4904,173.2087,173.3809,9446.0
2016-03-23 10:10:00,221.59,222.33,221.59,222.33,25386.0,173.4043,173.9834,173.4043,173.9834,25386.0
2016-03-23 10:20:00,222.35,222.53,222.2,222.2,12658.0,173.9991,174.1399,173.8817,173.8817,12658.0
2016-03-23 10:30:00,222.19,222.54,222.08,222.47,17878.0,173.8739,174.1478,173.7878,174.093,17878.0
2016-03-23 10:40:00,222.5,222.54,222.3,222.41,11123.0,174.1165,174.1478,173.9599,174.046,11123.0
2016-03-23 10:50:00,222.36,222.43,222.0,222.14,29472.0,174.0069,174.0617,173.7252,173.8347,29472.0
2016-03-23 11:00:00,222.2,222.33,222.05,222.15,10640.0,173.8817,173.9834,173.7643,173.8426,10640.0
2016-03-23 11:10:00,222.17,222.27,221.58,221.58,8206.0,173.8582,173.9365,173.3965,173.3965,8206.0
2016-03-23 11:20:00,221.64,221.94,221.58,221.8,8097.0,173.4435,173.6782,173.3965,173.5687,8097.0
2016-03-23 11:30:00,221.93,221.98,221.66,221.66,6311.0,173.6704,173.7095,173.4591,173.4591,6311.0
2016-03-23 11:40:00,221.74,221.92,221.61,221.65,3390.0,173.5217,173.6626,173.42,173.4513,3390.0
2016-03-23 11:50:00,221.63,221.7,221.35,221.63,16263.0,173.4356,173.4904,173.2165,173.4356,16263.0
2016-03-23 12:00:00,221.66,221.79,221.55,221.66,18185.0,173.4591,173.5609,173.373,173.4591,18185.0
2016-03-23 12:10:00,221.63,221.86,221.62,221.85,4757.0,173.4356,173.6156,173.4278,173.6078,4757.0
2016-03-23 12:20:00,221.79,222.21,221.79,222.21,12852.0,173.5609,173.8895,173.5609,173.8895,12852.0
2016-03-23 12:30:00,222.24,222.25,221.99,222.07,5356.0,173.913,173.9208,173.7174,173.78,5356.0
2016-03-23 12:40:00,222.07,222.15,221.97,222.0,4182.0,173.78,173.8426,173.7017,173.7252,4182.0
2016-03-23 12:50:00,221.97,222.09,221.93,222.03,4045.0,173.7017,173.7956,173.6704,173.7487,4045.0
2016-03-23 13:00:00,222.03,222.03,221.91,221.99,3388.0,173.7487,173.7487,173.6548,173.7174,3388.0
2016-03-23 13:10:00,222.06,222.15,221.78,221.98,17195.0,173.7721,173.8426,173.553,173.7095,17195.0
2016-03-23 13:20:00,221.95,221.98,221.65,221.71,5880.0,173.6861,173.7095,173.4513,173.4982,5880.0
2016-03-23 13:30:00,221.72,221.88,221.53,221.62,30066.0,173.5061,173.6313,173.3574,173.4278,30066.0
2016-03-23 13:40:00,221.67,221.77,221.51,221.6,4196.0,173.4669,173.5452,173.3417,173.4122,4196.0
2016-03-23 13:50:00,221.56,221.76,221.48,221.72,7016.0,173.3809,173.5374,173.3183,173.5061,7016.0
2016-03-23 14:00:00,221.72,221.99,221.61,221.65,9123.0,173.5061,173.7174,173.42,173.4513,9123.0
2016-03-23 14:10:00,221.76,221.98,221.66,221.7,7318.0,173.5374,173.7095,173.4591,173.4904,7318.0
2016-03-23 14:20:00,221.69,221.86,221.47,221.79,12555.0,173.4826,173.6156,173.3104,173.5609,12555.0
2016-03-23 14:30:00,221.8,221.85,221.49,221.49,9883.0,173.5687,173.6078,173.3261,173.3261,9883.0
2016-03-23 14:40:00,221.55,221.8,221.44,221.45,12668.0,173.373,173.5687,173.287,173.2948,12668.0
2016-03-23 14:50:00,221.5,221.53,221.01,221.13,8854.0,173.3339,173.3574,172.9505,173.0444,8854.0
2016-03-23 15:00:00,221.09,221.27,221.02,221.2,12434.0,173.0131,173.1539,172.9583,173.0991,12434.0
2016-03-23 15:10:00,221.17,221.29,221.09,221.15,13579.0,173.0757,173.1696,173.0131,173.06,13579.0
2016-03-23 15:20:00,221.18,221.27,221.05,221.16,12237.0,173.0835,173.1539,172.9818,173.0678,12237.0
2016-03-23 15:30:00,221.2,221.28,221.11,221.2,12759.0,173.0991,173.1618,173.0287,173.0991,12759.0
2016-03-23 15:40:00,221.21,221.46,220.93,221.33,30917.0,173.107,173.3026,172.8879,173.2009,30917.0
2016-03-23 15:50:00,221.33,221.56,221.23,221.25,50944.0,173.2009,173.3809,173.1226,173.1383,50944.0
2016-03-24 09:30:00,221.05,221.5,220.44,220.59,31159.0,172.9818,173.3339,172.5044,172.6218,31159.0
2016-03-24 09:40:00,220.49,220.7,220.01,220.56,11441.0,172.5435,172.7079,172.1679,172.5983,11441.0
2016-03-24 09:50:00,220.8,220.99,220.02,220.13,18435.0,172.7861,172.9348,172.1757,172.2618,18435.0
2016-03-24 10:00:00,220.13,220.36,219.16,219.33,33853.0,172.2618,172.4418,171.5028,171.6358,33853.0
2016-03-24 10:10:00,219.26,219.65,219.19,219.22,28490.0,171.581,171.8862,171.5262,171.5497,28490.0
2016-03-24 10:20:00,219.23,219.44,219.01,219.38,14805.0,171.5575,171.7219,171.3854,171.6749,14805.0
2016-03-24 10:30:00,219.37,219.53,218.96,219.24,17568.0,171.6671,171.7923,171.3462,171.5654,17568.0
2016-03-24 10:40:00,219.21,219.52,218.92,219.21,28108.0,171.5419,171.7845,171.3149,171.5419,28108.0
2016-03-24 10:50:00,219.21,219.33,218.51,218.61,37004.0,171.5419,171.6358,170.9941,171.0724,37004.0
2016-03-24 11:00:00,218.71,218.85,218.12,218.57,49791.0,171.1506,171.2602,170.6889,171.0411,49791.0
2016-03-24 11:10:00,218.59,218.74,218.19,218.57,18305.0,171.0567,171.1741,170.7437,171.0411,18305.0
2016-03-24 11:20:00,218.59,218.6,217.82,217.86,24079.0,171.0567,171.0645,170.4541,170.4854,24079.0
2016-03-24 11:30:00,217.84,218.0,217.82,217.9,31789.0,170.4698,170.595,170.4541,170.5167,31789.0
2016-03-24 11:40:00,217.93,218.33,217.73,218.33,20886.0,170.5402,170.8532,170.3837,170.8532,20886.0
2016-03-24 11:50:00,218.24,218.24,217.85,218.05,19780.0,170.7828,170.7828,170.4776,170.6341,19780.0
2016-03-24 12:00:00,218.05,218.2,217.93,217.93,16780.0,170.6341,170.7515,170.5402,170.5402,16780.0
2016-03-24 12:10:00,217.96,218.14,217.7,217.76,18673.0,170.5637,170.7046,170.3602,170.4072,18673.0
2016-03-24 12:20:00,217.76,217.96,217.76,217.79,17456.0,170.4072,170.5637,170.4072,170.4307,17456.0
2016-03-24 12:30:00,217.76,217.8,217.39,217.69,40031.0,170.4072,170.4385,170.1176,170.3524,40031.0
2016-03-24 12:40:00,217.56,217.61,217.14,217.22,33380.0,170.2507,170.2898,169.922,169.9846,33380.0
2016-03-24 12:50:00,217.28,217.53,217.21,217.53,24186.0,170.0316,170.2272,169.9768,170.2272,24186.0
2016-03-24 13:00:00,217.51,217.93,217.51,217.84,15792.0,170.2116,170.5402,170.2116,170.4698,15792.0
2016-03-24 13:10:00,217.86,217.9,217.54,217.69,26603.0,170.4854,170.5167,170.235,170.3524,26603.0
2016-03-24 13:20:00,217.64,217.69,217.45,217.56,24853.0,170.3133,170.3524,170.1646,170.2507,24853.0
2016-03-24 13:30:00,217.57,217.71,217.56,217.62,18160.0,170.2585,170.3681,170.2507,170.2976,18160.0
2016-03-24 13:40:00,217.64,217.73,217.59,217.71,13695.0,170.3133,170.3837,170.2742,170.3681,13695.0
2016-03-24 13:50:00,217.72,217.81,217.63,217.73,16956.0,170.3759,170.4463,170.3055,170.3837,16956.0
2016-03-24 14:00:00,217.74,217.82,217.61,217.8,14703.0,170.3915,170.4541,170.2898,170.4385,14703.0
2016-03-24 14:10:00,217.81,217.92,217.65,217.72,28684.0,170.4463,170.5324,170.3211,170.3759,28684.0
2016-03-24 14:20:00,217.73,217.84,217.6,217.83,8031.0,170.3837,170.4698,170.282,170.462,8031.0
2016-03-24 14:30:00,217.82,218.04,217.79,217.86,17912.0,170.4541,170.6263,170.4307,170.4854,17912.0
2016-03-24 14:40:00,217.85,217.92,217.6,217.84,23209.0,170.4776,170.5324,170.282,170.4698,23209.0
2016-03-24 14:50:00,217.85,218.14,217.85,218.1,13105.0,170.4776,170.7046,170.4776,170.6733,13105.0
2016-03-24 15:00:00,218.09,218.13,217.6,217.6,19205.0,170.6654,170.6967,170.282,170.282,19205.0
2016-03-24 15:10:00,217.6,217.9,217.6,217.84,11944.0,170.282,170.5167,170.282,170.4698,11944.0
2016-03-24 15:20:00,217.9,217.95,217.75,217.89,13794.0,170.5167,170.5559,170.3994,170.5089,13794.0
2016-03-24 15:30:00,217.89,217.91,217.68,217.75,21146.0,170.5089,170.5246,170.3446,170.3994,21146.0
2016-03-24 15:40:00,217.72,217.84,217.6,217.67,36556.0,170.3759,170.4698,170.282,170.3368,36556.0
2016-03-24 15:50:00,217.67,218.0,217.63,217.99,65609.0,170.3368,170.595,170.3055,170.5872,65609.0
2016-03-28 09:30:00,218.81,219.45,218.34,219.22,38164.0,171.2289,171.7297,170.8611,171.5497,38164.0
2016-03-28 09:40:00,219.22,219.35,218.61,218.68,18178.0,171.5497,171.6514,171.0724,171.1271,18178.0
2016-03-28 09:50:00,218.72,219.27,218.67,219.1,17300.0,171.1584,171.5888,171.1193,171.4558,17300.0
2016-03-28 10:00:00,219.05,219.55,219.05,219.42,31205.0,171.4167,171.8079,171.4167,171.7062,31205.0
2016-03-28 10:10:00,219.37,219.37,218.79,218.96,22483.0,171.6671,171.6671,171.2132,171.3462,22483.0
2016-03-28 10:20:00,218.92,219.3,218.87,218.99,46007.0,171.3149,171.6123,171.2758,171.3697,46007.0
2016-03-28 10:30:00,218.96,219.24,218.9,219.05,36288.0,171.3462,171.5654,171.2993,171.4167,36288.0
2016-03-28 10:40:00,219.05,219.17,218.49,218.77,13846.0,171.4167,171.5106,170.9784,171.1976,13846.0
2016-03-28 10:50:00,218.76,219.13,218.67,218.77,8759.0,171.1897,171.4793,171.1193,171.1976,8759.0
2016-03-28 11:00:00,218.81,219.04,218.67,218.88,22184.0,171.2289,171.4088,171.1193,171.2836,22184.0
2016-03-28 11:10:00,218.9,219.02,218.78,218.84,10800.0,171.2993,171.3932,171.2054,171.2523,10800.0
2016-03-28 11:20:00,218.81,219.0,218.81,218.9,7825.0,171.2289,171.3775,171.2289,171.2993,7825.0
2016-03-28 11:30:00,218.91,219.15,218.82,218.86,28734.0,171.3071,171.4949,171.2367,171.268,28734.0
2016-03-28 11:40:00,218.91,219.26,218.91,219.24,13575.0,171.3071,171.581,171.3071,171.5654,13575.0
2016-03-28 11:50:00,219.22,219.29,218.92,218.93,10250.0,171.5497,171.6045,171.3149,171.3228,10250.0
2016-03-28 12:00:00,218.93,219.08,218.86,218.87,7355.0,171.3228,171.4402,171.268,171.2758,7355.0
2016-03-28 12:10:00,218.84,219.0,218.83,218.9,12846.0,171.2523,171.3775,171.2445,171.2993,12846.0
2016-03-28 12:20:00,218.95,218.95,218.55,218.69,15087.0,171.3384,171.3384,171.0254,171.135,15087.0
2016-03-28 12:30:00,218.69,219.0,218.59,218.93,10826.0,171.135,171.3775,171.0567,171.3228,10826.0
2016-03-28 12:40:00,218.91,219.24,218.85,218.93,13547.0,171.3071,171.5654,171.2602,171.3228,13547.0
2016-03-28 12:50:00,218.96,219.11,218.87,219.03,5612.0,171.3462,171.4636,171.2758,171.401,5612.0
2016-03-28 13:00:00,219.01,219.01,218.65,218.68,6331.0,171.3854,171.3854,171.1037,171.1271,6331.0
2016-03-28 13:10:00,218.86,218.98,218.59,218.59,7357.0,171.268,171.3619,171.0567,171.0567,7357.0
2016-03-28 13:20:00,218.58,218.84,218.55,218.81,7244.0,171.0489,171.2523,171.0254,171.2289,7244.0
2016-03-28 13:30:00,218.86,218.9,218.74,218.81,10573.0,171.268,171.2993,171.1741,171.2289,10573.0
2016-03-28 13:40:00,218.76,218.98,218.64,218.83,9234.0,171.1897,171.3619,171.0958,171.2445,9234.0
2016-03-28 13:50:00,218.83,218.96,218.72,218.83,14850.0,171.2445,171.3462,171.1584,171.2445,14850.0
2016-03-28 14:00:00,218.81,219.08,218.81,218.95,6888.0,171.2289,171.4402,171.2289,171.3384,6888.0
2016-03-28 14:10:00,219.0,219.55,218.99,219.36,13553.0,171.3775,171.8079,171.3697,171.6593,13553.0
2016-03-28 14:20:00,219.31,219.4,218.99,219.01,12664.0,171.6201,171.6906,171.3697,171.3854,12664.0
2016-03-28 14:30:00,219.08,219.15,218.93,219.15,6537.0,171.4402,171.4949,171.3228,171.4949,6537.0
2016-03-28 14:40:00,219.15,219.15,218.81,219.13,10164.0,171.4949,171.4949,171.2289,171.4793,10164.0
2016-03-28 14:50:00,219.1,219.13,218.87,219.07,6172.0,171.4558,171.4793,171.2758,171.4323,6172.0
2016-03-28 15:00:00,219.1,219.34,219.01,219.22,31643.0,171.4558,171.6436,171.3854,171.5497,31643.0
2016-03-28 15:10:00,219.25,219.38,219.16,219.26,21324.0,171.5732,171.6749,171.5028,171.581,21324.0
2016-03-28 15:20:00,219.25,219.38,219.08,219.28,14773.0,171.5732,171.6749,171.4402,171.5967,14773.0
2016-03-28 15:30:00,219.33,219.35,219.04,219.16,14257.0,171.6358,171.6514,171.4088,171.5028,14257.0
2016-03-28 15:40:00,219.11,219.3,219.03,219.18,20416.0,171.4636,171.6123,171.401,171.5184,20416.0
2016-03-28 15:50:00,219.12,219.18,218.89,219.01,63297.0,171.4715,171.5184,171.2915,171.3854,63297.0
2016-03-29 09:30:00,219.0,219.4,218.71,218.8,31698.0,171.3775,171.6906,171.1506,171.221,31698.0
2016-03-29 09:40:00,218.94,219.09,218.43,218.94,15496.0,171.3306,171.448,170.9315,171.3306,15496.0
2016-03-29 09:50:00,218.91,218.92,218.44,218.85,15624.0,171.3071,171.3149,170.9393,171.2602,15624.0
2016-03-29 10:00:00,218.9,219.22,218.77,219.22,14555.0,171.2993,171.5497,171.1976,171.5497,14555.0
2016-03-29 10:10:00,219.07,219.31,218.95,219.23,37914.0,171.4323,171.6201,171.3384,171.5575,37914.0
2016-03-29 10:20:00,219.29,219.5,219.21,219.45,4951.0,171.6045,171.7688,171.5419,171.7297,4951.0
2016-03-29 10:30:00,219.45,219.52,219.04,219.38,7356.0,171.7297,171.7845,171.4088,171.6749,7356.0
2016-03-29 10:40:00,219.4,219.51,218.93,219.02,10663.0,171.6906,171.7766,171.3228,171.3932,10663.0
2016-03-29 10:50:00,218.93,219.2,218.92,219.12,12399.0,171.3228,171.5341,171.3149,171.4715,12399.0
2016-03-29 11:00:00,219.12,219.24,218.96,219.24,12720.0,171.4715,171.5654,171.3462,171.5654,12720.0
2016-03-29 11:10:00,219.05,219.19,219.03,219.16,10236.0,171.4167,171.5262,171.401,171.5028,10236.0
2016-03-29 11:20:00,219.1,219.28,219.07,219.07,8058.0,171.4558,171.5967,171.4323,171.4323,8058.0
2016-03-29 11:30:00,219.07,219.11,218.84,219.01,15277.0,171.4323,171.4636,171.2523,171.3854,15277.0
2016-03-29 11:40:00,218.95,219.13,218.9,219.13,6647.0,171.3384,171.4793,171.2993,171.4793,6647.0
2016-03-29 11:50:00,219.05,219.17,219.03,219.15,2610.0,171.4167,171.5106,171.401,171.4949,2610.0
2016-03-29 12:00:00,219.2,219.21,219.03,219.03,10809.0,171.5341,171.5419,171.401,171.401,10809.0
2016-03-29 12:10:00,219.1,219.1,218.93,219.04,12965.0,171.4558,171.4558,171.3228,171.4088,12965.0
2016-03-29 12:20:00,219.05,219.69,219.05,219.69,17724.0,171.4167,171.9175,171.4167,171.9175,17724.0
2016-03-29 12:30:00,219.72,219.93,219.71,219.8,14349.0,171.941,172.1053,171.9332,172.0036,14349.0
2016-03-29 12:40:00,219.88,220.19,219.78,219.95,10777.0,172.0662,172.3088,171.9879,172.121,10777.0
2016-03-29 12:50:00,219.94,220.12,219.87,219.87,6447.0,172.1131,172.254,172.0584,172.0584,6447.0
2016-03-29 13:00:00,219.94,219.95,219.51,219.74,8809.0,172.1131,172.121,171.7766,171.9566,8809.0
2016-03-29 13:10:00,219.7,220.02,219.69,219.93,6206.0,171.9253,172.1757,171.9175,172.1053,6206.0
2016-03-29 13:20:00,219.93,219.93,219.7,219.78,8452.0,172.1053,172.1053,171.9253,171.9879,8452.0
2016-03-29 13:30:00,219.76,219.9,219.68,219.78,7132.0,171.9723,172.0818,171.9097,171.9879,7132.0
2016-03-29 13:40:00,219.78,220.0,219.76,219.85,14317.0,171.9879,172.1601,171.9723,172.0427,14317.0
2016-03-29 13:50:00,219.89,219.95,219.75,219.86,13616.0,172.074,172.121,171.9645,172.0505,13616.0
2016-03-29 14:00:00,219.86,220.4,219.86,220.4,7732.0,172.0505,172.4731,172.0505,172.4731,7732.0
2016-03-29 14:10:00,220.33,220.38,220.14,220.32,9215.0,172.4183,172.4575,172.2696,172.4105,9215.0
2016-03-29 14:20:00,220.3,220.77,220.28,220.67,10176.0,172.3949,172.7627,172.3792,172.6844,10176.0
2016-03-29 14:30:00,220.67,220.71,220.33,220.33,6554.0,172.6844,172.7157,172.4183,172.4183,6554.0
2016-03-29 14:40:00,220.45,220.59,220.35,220.5,8586.0,172.5122,172.6218,172.434,172.5514,8586.0
2016-03-29 14:50:00,220.49,220.49,220.19,220.27,15800.0,172.5435,172.5435,172.3088,172.3714,15800.0
2016-03-29 15:00:00,220.31,220.55,220.24,220.55,12482.0,172.4027,172.5905,172.3479,172.5905,12482.0
2016-03-29 15:10:00,220.56,220.75,220.47,220.51,13906.0,172.5983,172.747,172.5279,172.5592,13906.0
2016-03-29 15:20:00,220.54,220.67,220.48,220.63,12958.0,172.5827,172.6844,172.5357,172.6531,12958.0
2016-03-29 15:30:00,220.64,220.81,220.6,220.75,11146.0,172.6609,172.794,172.6296,172.747,11146.0
2016-03-29 15:40:00,220.78,220.8,220.6,220.67,22528.0,172.7705,172.7861,172.6296,172.6844,22528.0
2016-03-29 15:50:00,220.65,220.92,220.64,220.82,52887.0,172.6687,172.88,172.6609,172.8018,52887.0
2016-03-30 09:30:00,222.0,223.16,221.79,222.57,53592.0,173.7252,174.6329,173.5609,174.1712,53592.0
2016-03-30 09:40:00,222.32,223.2,222.25,222.83,25711.0,173.9756,174.6642,173.9208,174.3747,25711.0
2016-03-30 09:50:00,222.55,222.56,222.02,222.52,16017.0,174.1556,174.1634,173.7408,174.1321,16017.0
2016-03-30 10:00:00,222.48,222.99,222.19,222.86,17939.0,174.1008,174.4999,173.8739,174.3982,17939.0
2016-03-30 10:10:00,222.96,223.19,222.8,222.93,36402.0,174.4764,174.6564,174.3512,174.453,36402.0
2016-03-30 10:20:00,222.93,223.38,222.84,223.23,24352.0,174.453,174.8051,174.3825,174.6877,24352.0
2016-03-30 10:30:00,223.2,223.39,222.98,223.22,19522.0,174.6642,174.8129,174.4921,174.6799,19522.0
2016-03-30 10:40:00,223.26,223.4,223.17,223.26,17917.0,174.7112,174.8207,174.6408,174.7112,17917.0
2016-03-30 10:50:00,223.26,223.37,223.21,223.28,13505.0,174.7112,174.7973,174.6721,174.7268,13505.0
2016-03-30 11:00:00,223.29,223.77,223.28,223.6,26550.0,174.7347,175.1103,174.7268,174.9773,26550.0
2016-03-30 11:10:00,223.55,223.64,223.37,223.47,15751.0,174.9381,175.0086,174.7973,174.8755,15751.0
2016-03-30 11:20:00,223.46,223.86,223.44,223.52,15472.0,174.8677,175.1807,174.8521,174.9147,15472.0
2016-03-30 11:30:00,223.53,223.53,223.22,223.33,12977.0,174.9225,174.9225,174.6799,174.766,12977.0
2016-03-30 11:40:00,223.47,223.5,223.4,223.46,8150.0,174.8755,174.899,174.8207,174.8677,8150.0
2016-03-30 11:50:00,223.49,223.67,223.46,223.67,9522.0,174.8912,175.032,174.8677,175.032,9522.0
2016-03-30 12:00:00,223.59,223.76,223.46,223.48,10317.0,174.9694,175.1025,174.8677,174.8834,10317.0
2016-03-30 12:10:00,223.69,223.69,223.42,223.53,8080.0,175.0477,175.0477,174.8364,174.9225,8080.0
2016-03-30 12:20:00,223.51,223.63,223.41,223.41,15199.0,174.9068,175.0007,174.8286,174.8286,15199.0
2016-03-30 12:30:00,223.4,223.48,223.34,223.4,6513.0,174.8207,174.8834,174.7738,174.8207,6513.0
2016-03-30 12:40:00,223.34,223.5,223.33,223.41,20275.0,174.7738,174.899,174.766,174.8286,20275.0
2016-03-30 12:50:00,223.41,223.45,223.19,223.26,13130.0,174.8286,174.8599,174.6564,174.7112,13130.0
2016-03-30 13:00:00,223.24,223.33,223.14,223.14,21108.0,174.6955,174.766,174.6173,174.6173,21108.0
2016-03-30 13:10:00,223.18,223.2,223.03,223.05,16013.0,174.6486,174.6642,174.5312,174.5469,16013.0
2016-03-30 13:20:00,223.08,223.24,223.07,223.11,3328.0,174.5703,174.6955,174.5625,174.5938,3328.0
2016-03-30 13:30:00,223.19,223.38,223.17,223.33,9058.0,174.6564,174.8051,174.6408,174.766,9058.0
2016-03-30 13:40:00,223.27,223.58,223.26,223.49,16971.0,174.719,174.9616,174.7112,174.8912,16971.0
2016-03-30 13:50:00,223.39,223.53,223.38,223.4,3636.0,174.8129,174.9225,174.8051,174.8207,3636.0
2016-03-30 14:00:00,223.32,223.41,223.21,223.34,9241.0,174.7581,174.8286,174.6721,174.7738,9241.0
2016-03-30 14:10:00,223.35,223.53,223.34,223.5,17021.0,174.7816,174.9225,174.7738,174.899,17021.0
2016-03-30 14:20:00,223.53,223.58,223.3,223.51,18632.0,174.9225,174.9616,174.7425,174.9068,18632.0
2016-03-30 14:30:00,223.47,223.66,223.47,223.6,12343.0,174.8755,175.0242,174.8755,174.9773,12343.0
2016-03-30 14:40:00,223.54,223.57,223.44,223.5,8658.0,174.9303,174.9538,174.8521,174.899,8658.0
2016-03-30 14:50:00,223.46,223.51,223.28,223.31,11494.0,174.8677,174.9068,174.7268,174.7503,11494.0
2016-03-30 15:00:00,223.29,223.36,223.26,223.28,13457.0,174.7347,174.7894,174.7112,174.7268,13457.0
2016-03-30 15:10:00,223.28,223.54,223.27,223.46,16777.0,174.7268,174.9303,174.719,174.8677,16777.0
2016-03-30 15:20:00,223.47,223.51,223.35,223.37,14339.0,174.8755,174.9068,174.7816,174.7973,14339.0
2016-03-30 15:30:00,223.46,223.51,223.2,223.25,15666.0,174.8677,174.9068,174.6642,174.7034,15666.0
2016-03-30 15:40:00,223.23,223.23,223.05,223.11,19858.0,174.6877,174.6877,174.5469,174.5938,19858.0
2016-03-30 15:50:00,223.13,223.27,222.74,222.98,57041.0,174.6095,174.719,174.3043,174.4921,57041.0
2016-03-31 09:30:00,222.65,223.04,222.08,222.6,25349.0,174.2338,174.539,173.7878,174.1947,25349.0
2016-03-31 09:40:00,222.5,222.88,221.91,222.35,10471.0,174.1165,174.4138,173.6548,173.9991,10471.0
2016-03-31 09:50:00,222.3,222.73,222.28,222.51,9118.0,173.9599,174.2964,173.9443,174.1243,9118.0
2016-03-31 10:00:00,222.48,222.74,222.37,222.37,9576.0,174.1008,174.3043,174.0147,174.0147,9576.0
2016-03-31 10:10:00,222.46,222.47,222.04,222.26,8236.0,174.0852,174.093,173.7565,173.9286,8236.0
2016-03-31 10:20:00,222.26,222.27,221.8,222.13,9744.0,173.9286,173.9365,173.5687,173.8269,9744.0
2016-03-31 10:30:00,222.09,222.44,222.08,222.32,16684.0,173.7956,174.0695,173.7878,173.9756,16684.0
2016-03-31 10:40:00,222.32,222.54,222.15,222.52,8662.0,173.9756,174.1478,173.8426,174.1321,8662.0
2016-03-31 10:50:00,222.55,222.6,222.25,222.43,9170.0,174.1556,174.1947,173.9208,174.0617,9170.0
2016-03-31 11:00:00,222.47,222.64,222.47,222.48,6626.0,174.093,174.226,174.093,174.1008,6626.0
2016-03-31 11:10:00,222.51,222.64,222.37,222.61,9185.0,174.1243,174.226,174.0147,174.2025,9185.0
2016-03-31 11:20:00,222.61,222.71,222.52,222.66,5760.0,174.2025,174.2808,174.1321,174.2417,5760.0
2016-03-31 11:30:00,222.73,222.73,222.37,222.44,7555.0,174.2964,174.2964,174.0147,174.0695,7555.0
2016-03-31 11:40:00,222.47,222.6,222.42,222.52,13182.0,174.093,174.1947,174.0539,174.1321,13182.0
2016-03-31 11:50:00,222.58,222.58,222.45,222.51,6736.0,174.1791,174.1791,174.0773,174.1243,6736.0
2016-03-31 12:00:00,222.46,222.83,222.46,222.74,16127.0,174.0852,174.3747,174.0852,174.3043,16127.0
2016-03-31 12:10:00,222.73,223.18,222.72,223.18,23442.0,174.2964,174.6486,174.2886,174.6486,23442.0
2016-03-31 12:20:00,223.19,223.33,222.84,222.84,10145.0,174.6564,174.766,174.3825,174.3825,10145.0
2016-03-31 12:30:00,222.82,222.82,222.44,222.49,15577.0,174.3669,174.3669,174.0695,174.1086,15577.0
2016-03-31 12:40:00,222.43,222.52,222.12,222.12,15370.0,174.0617,174.1321,173.8191,173.8191,15370.0
2016-03-31 12:50:00,222.11,222.46,221.94,222.4,15532.0,173.8113,174.0852,173.6782,174.0382,15532.0
2016-03-31 13:00:00,222.33,222.37,222.0,222.2,13943.0,173.9834,174.0147,173.7252,173.8817,13943.0
2016-03-31 13:10:00,222.22,222.48,222.19,222.25,6756.0,173.8973,174.1008,173.8739,173.9208,6756.0
2016-03-31 13:20:00,222.3,222.33,222.1,222.28,4120.0,173.9599,173.9834,173.8034,173.9443,4120.0
2016-03-31 13:30:00,222.23,222.45,222.01,222.45,11767.0,173.9052,174.0773,173.733,174.0773,11767.0
2016-03-31 13:40:00,222.42,222.48,222.11,222.15,13182.0,174.0539,174.1008,173.8113,173.8426,13182.0
2016-03-31 13:50:00,222.14,222.33,221.93,221.99,13040.0,173.8347,173.9834,173.6704,173.7174,13040.0
2016-03-31 14:00:00,222.02,222.02,221.8,221.93,15641.0,173.7408,173.7408,173.5687,173.6704,15641.0
2016-03-31 14:10:00,221.88,221.94,221.65,221.74,22708.0,173.6313,173.6782,173.4513,173.5217,22708.0
2016-03-31 14:20:00,221.8,221.86,221.52,221.57,9674.0,173.5687,173.6156,173.3496,173.3887,9674.0
2016-03-31 14:30:00,221.62,221.62,221.42,221.42,19978.0,173.4278,173.4278,173.2713,173.2713,19978.0
2016-03-31 14:40:00,221.42,221.44,221.09,221.39,17307.0,173.2713,173.287,173.0131,173.2478,17307.0
2016-03-31 14:50:00,221.42,221.62,221.39,221.56,21619.0,173.2713,173.4278,173.2478,173.3809,21619.0
2016-03-31 15:00:00,221.51,221.7,221.5,221.55,11055.0,173.3417,173.4904,173.3339,173.373,11055.0
2016-03-31 15:10:00,221.54,221.72,221.45,221.66,13038.0,173.3652,173.5061,173.2948,173.4591,13038.0
2016-03-31 15:20:00,221.65,221.97,221.62,221.74,27203.0,173.4513,173.7017,173.4278,173.5217,27203.0
2016-03-31 15:30:00,221.77,221.87,221.64,221.67,20937.0,173.5452,173.6235,173.4435,173.4669,20937.0
2016-03-31 15:40:00,221.67,221.79,221.54,221.6,40953.0,173.4669,173.5609,173.3652,173.4122,40953.0
2016-03-31 15:50:00,221.55,221.63,221.45,221.5,134751.0,173.373,173.4356,173.2948,173.3339,134751.0
2016-04-01 09:30:00,219.96,220.57,219.18,220.09,72297.0,172.1288,172.6061,171.5184,172.2305,72297.0
2016-04-01 09:40:00,220.12,220.26,219.17,219.24,25756.0,172.254,172.3636,171.5106,171.5654,25756.0
2016-04-01 09:50:00,219.31,220.23,219.3,220.23,13898.0,171.6201,172.3401,171.6123,172.3401,13898.0
2016-04-01 10:00:00,220.22,220.61,219.82,220.56,20693.0,172.3323,172.6374,172.0192,172.5983,20693.0
2016-04-01 10:10:00,220.58,220.85,220.14,220.74,35368.0,172.614,172.8253,172.2696,172.7392,35368.0
2016-04-01 10:20:00,220.89,221.27,220.79,220.88,17459.0,172.8566,173.1539,172.7783,172.8487,17459.0
2016-04-01 10:30:00,220.86,221.0,220.76,220.92,15615.0,172.8331,172.9426,172.7548,172.88,15615.0
2016-04-01 10:40:00,220.95,221.55,220.92,221.37,10426.0,172.9035,173.373,172.88,173.2322,10426.0
2016-04-01 10:50:00,221.36,221.36,220.89,221.18,7875.0,173.2244,173.2244,172.8566,173.0835,7875.0
2016-04-01 11:00:00,221.31,221.49,221.24,221.24,7290.0,173.1852,173.3261,173.1305,173.1305,7290.0
2016-04-01 11:10:00,221.26,221.44,221.13,221.28,9600.0,173.1461,173.287,173.0444,173.1618,9600.0
2016-04-01 11:20:00,221.33,221.33,221.05,221.19,16583.0,173.2009,173.2009,172.9818,173.0913,16583.0
2016-04-01 11:30:00,221.19,221.74,221.18,221.7,14862.0,173.0913,173.5217,173.0835,173.4904,14862.0
2016-04-01 11:40:00,221.76,221.83,221.6,221.66,9098.0,173.5374,173.5922,173.4122,173.4591,9098.0
2016-04-01 11:50:00,221.69,221.88,221.67,221.83,9350.0,173.4826,173.6313,173.4669,173.5922,9350.0
2016-04-01 12:00:00,221.85,222.02,221.79,221.96,14609.0,173.6078,173.7408,173.5609,173.6939,14609.0
2016-04-01 12:10:00,221.99,222.17,221.83,222.17,12160.0,173.7174,173.8582,173.5922,173.8582,12160.0
2016-04-01 12:20:00,222.09,222.14,221.68,221.72,14953.0,173.7956,173.8347,173.4748,173.5061,14953.0
2016-04-01 12:30:00,221.66,221.9,221.62,221.88,12969.0,173.4591,173.6469,173.4278,173.6313,12969.0
2016-04-01 12:40:00,221.83,222.0,221.72,221.9,11182.0,173.5922,173.7252,173.5061,173.6469,11182.0
2016-04-01 12:50:00,221.95,222.04,221.89,222.0,13438.0,173.6861,173.7565,173.6391,173.7252,13438.0
2016-04-01 13:00:00,221.99,222.08,221.94,222.02,4218.0,173.7174,173.7878,173.6782,173.7408,4218.0
2016-04-01 13:10:00,221.98,222.17,221.96,222.07,10018.0,173.7095,173.8582,173.6939,173.78,10018.0
2016-04-01 13:20:00,222.03,222.36,222.01,222.2,10191.0,173.7487,174.0069,173.733,173.8817,10191.0
2016-04-01 13:30:00,222.24,222.54,222.15,222.43,6695.0,173.913,174.1478,173.8426,174.0617,6695.0
2016-04-01 13:40:00,222.41,222.61,222.4,222.55,10456.0,174.046,174.2025,174.0382,174.1556,10456.0
2016-04-01 13:50:00,222.53,222.68,222.51,222.66,8442.0,174.1399,174.2573,174.1243,174.2417,8442.0
2016-04-01 14:00:00,222.63,222.72,222.49,222.57,8845.0,174.2182,174.2886,174.1086,174.1712,8845.0
2016-04-01 14:10:00,222.56,222.71,222.54,222.59,7874.0,174.1634,174.2808,174.1478,174.1869,7874.0
2016-04-01 14:20:00,222.62,222.72,222.54,222.63,9161.0,174.2104,174.2886,174.1478,174.2182,9161.0
2016-04-01 14:30:00,222.66,223.15,222.6,223.05,17432.0,174.2417,174.6251,174.1947,174.5469,17432.0
2016-04-01 14:40:00,223.02,223.32,222.93,223.24,12051.0,174.5234,174.7581,174.453,174.6955,12051.0
2016-04-01 14:50:00,223.2,223.33,222.99,223.01,12169.0,174.6642,174.766,174.4999,174.5156,12169.0
2016-04-01 15:00:00,223.02,223.11,222.84,223.05,11786.0,174.5234,174.5938,174.3825,174.5469,11786.0
2016-04-01 15:10:00,223.06,223.06,222.82,222.94,23971.0,174.5547,174.5547,174.3669,174.4608,23971.0
2016-04-01 15:20:00,222.97,223.08,222.9,223.06,12103.0,174.4843,174.5703,174.4295,174.5547,12103.0
2016-04-01 15:30:00,223.06,223.31,222.99,223.28,22392.0,174.5547,174.7503,174.4999,174.7268,22392.0
2016-04-01 15:40:00,223.26,223.47,223.21,223.42,19968.0,174.7112,174.8755,174.6721,174.8364,19968.0
2016-04-01 15:50:00,223.45,223.46,223.1,223.12,37587.0,174.8599,174.8677,174.586,174.6016,37587.0
2016-04-04 09:30:00,223.22,224.87,223.15,224.6,48291.0,174.6799,175.9711,174.6251,175.7598,48291.0
2016-04-04 09:40:00,224.68,224.9,224.37,224.76,13095.0,175.8224,175.9946,175.5798,175.885,13095.0
2016-04-04 09:50:00,224.65,224.65,223.95,224.46,13631.0,175.7989,175.7989,175.2511,175.6502,13631.0
2016-04-04 10:00:00,224.42,224.72,224.04,224.19,15447.0,175.6189,175.8537,175.3216,175.439,15447.0
2016-04-04 10:10:00,224.24,224.32,223.65,223.87,16429.0,175.4781,175.5407,175.0164,175.1885,16429.0
2016-04-04 10:20:00,223.8,224.26,223.8,224.12,10939.0,175.1338,175.4937,175.1338,175.3842,10939.0
2016-04-04 10:30:00,223.99,223.99,223.44,223.57,8078.0,175.2825,175.2825,174.8521,174.9538,8078.0
2016-04-04 10:40:00,223.57,223.77,223.34,223.6,10402.0,174.9538,175.1103,174.7738,174.9773,10402.0
2016-04-04 10:50:00,223.65,223.93,223.29,223.44,11393.0,175.0164,175.2355,174.7347,174.8521,11393.0
2016-04-04 11:00:00,223.29,223.95,223.08,223.86,20316.0,174.7347,175.2511,174.5703,175.1807,20316.0
2016-04-04 11:10:00,223.78,224.25,223.77,224.0,47080.0,175.1181,175.4859,175.1103,175.2903,47080.0
2016-04-04 11:20:00,224.01,224.15,223.82,224.03,16397.0,175.2981,175.4077,175.1494,175.3138,16397.0
2016-04-04 11:30:00,224.02,224.28,223.83,224.09,15657.0,175.3059,175.5094,175.1572,175.3607,15657.0
2016-04-04 11:40:00,224.06,224.26,223.96,224.06,39985.0,175.3372,175.4937,175.259,175.3372,39985.0
2016-04-04 11:50:00,223.98,224.08,223.8,223.87,43122.0,175.2746,175.3529,175.1338,175.1885,43122.0
2016-04-04 12:00:00,223.93,224.27,223.91,224.25,12742.0,175.2355,175.5016,175.2198,175.4859,12742.0
2016-04-04 12:10:00,224.25,224.85,224.2,224.45,19447.0,175.4859,175.9554,175.4468,175.6424,19447.0
2016-04-04 12:20:00,224.45,224.67,224.37,224.47,16366.0,175.6424,175.8146,175.5798,175.6581,16366.0
2016-04-04 12:30:00,224.43,224.63,224.31,224.44,14713.0,175.6268,175.7833,175.5329,175.6346,14713.0
2016-04-04 12:40:00,224.41,224.44,224.14,224.17,13425.0,175.6111,175.6346,175.3998,175.4233,13425.0
2016-04-04 12:50:00,224.17,224.4,224.05,224.21,21430.0,175.4233,175.6033,175.3294,175.4546,21430.0
2016-04-04 13:00:00,224.17,224.27,223.99,224.01,8685.0,175.4233,175.5016,175.2825,175.2981,8685.0
2016-04-04 13:10:00,224.06,224.07,223.86,224.04,7964.0,175.3372,175.3451,175.1807,175.3216,7964.0
2016-04-04 13:20:00,223.97,224.05,223.87,223.93,12033.0,175.2668,175.3294,175.1885,175.2355,12033.0
2016-04-04 13:30:00,223.88,224.15,223.87,224.1,22702.0,175.1964,175.4077,175.1885,175.3685,22702.0
2016-04-04 13:40:00,224.1,224.16,223.8,224.08,14575.0,175.3685,175.4155,175.1338,175.3529,14575.0
2016-04-04 13:50:00,224.02,224.07,223.86,223.97,7025.0,175.3059,175.3451,175.1807,175.2668,7025.0
2016-04-04 14:00:00,224.0,224.0,223.72,223.77,4410.0,175.2903,175.2903,175.0712,175.1103,4410.0
2016-04-04 14:10:00,223.74,223.97,223.74,223.9,4039.0,175.0868,175.2668,175.0868,175.212,4039.0
2016-04-04 14:20:00,223.84,224.12,223.79,224.05,4090.0,175.1651,175.3842,175.1259,175.3294,4090.0
2016-04-04 14:30:00,224.04,224.2,223.92,223.99,8861.0,175.3216,175.4468,175.2277,175.2825,8861.0
2016-04-04 14:40:00,224.01,224.19,223.92,224.07,25388.0,175.2981,175.439,175.2277,175.3451,25388.0
2016-04-04 14:50:00,224.07,224.07,223.87,223.92,8349.0,175.3451,175.3451,175.1885,175.2277,8349.0
2016-04-04 15:00:00,223.95,224.14,223.93,224.03,9702.0,175.2511,175.3998,175.2355,175.3138,9702.0
2016-04-04 15:10:00,224.01,224.37,223.98,224.23,17249.0,175.2981,175.5798,175.2746,175.4703,17249.0
2016-04-04 15:20:00,224.22,224.22,223.71,223.71,15212.0,175.4624,175.4624,175.0633,175.0633,15212.0
2016-04-04 15:30:00,223.69,223.97,223.69,223.75,14678.0,175.0477,175.2668,175.0477,175.0946,14678.0
2016-04-04 15:40:00,223.81,223.99,223.62,223.92,15984.0,175.1416,175.2825,174.9929,175.2277,15984.0
2016-04-04 15:50:00,223.97,224.14,223.79,224.09,44934.0,175.2668,175.3998,175.1259,175.3607,44934.0
2016-04-05 09:30:00,224.03,224.29,223.28,223.44,75045.0,175.3138,175.5172,174.7268,174.8521,75045.0
2016-04-05 09:40:00,223.54,223.64,222.82,222.99,25240.0,174.9303,175.0086,174.3669,174.4999,25240.0
2016-04-05 09:50:00,223.08,224.68,222.96,224.64,16033.0,174.5703,175.8224,174.4764,175.7911,16033.0
2016-04-05 10:00:00,224.64,224.85,224.38,224.58,15754.0,175.7911,175.9554,175.5876,175.7442,15754.0
2016-04-05 10:10:00,224.58,225.0,224.5,224.96,20197.0,175.7442,176.0728,175.6815,176.0415,20197.0
2016-04-05 10:20:00,224.96,225.39,224.84,225.25,71722.0,176.0415,176.378,175.9476,176.2685,71722.0
2016-04-05 10:30:00,225.16,226.18,225.16,225.98,41275.0,176.198,176.9962,176.198,176.8397,41275.0
2016-04-05 10:40:00,226.03,226.04,225.69,226.04,34086.0,176.8788,176.8867,176.6128,176.8867,34086.0
2016-04-05 10:50:00,226.07,226.2,225.85,226.1,32356.0,176.9101,177.0119,176.738,176.9336,32356.0
2016-04-05 11:00:00,226.07,227.03,226.02,226.93,47000.0,176.9101,177.6614,176.871,177.5831,47000.0
2016-04-05 11:10:00,226.9,226.98,226.54,226.66,89967.0,177.5597,177.6223,177.2779,177.3718,89967.0
2016-04-05 11:20:00,226.62,226.68,225.94,225.95,33633.0,177.3405,177.3875,176.8084,176.8162,33633.0
2016-04-05 11:30:00,225.94,226.0,225.39,225.65,23869.0,176.8084,176.8554,176.378,176.5815,23869.0
2016-04-05 11:40:00,225.65,225.88,225.54,225.74,12668.0,176.5815,176.7615,176.4954,176.6519,12668.0
2016-04-05 11:50:00,225.71,225.74,225.47,225.6,16404.0,176.6284,176.6519,176.4406,176.5424,16404.0
2016-04-05 12:00:00,225.46,225.69,225.44,225.45,5863.0,176.4328,176.6128,176.4171,176.425,5863.0
2016-04-05 12:10:00,225.48,225.5,225.02,225.03,7851.0,176.4484,176.4641,176.0885,176.0963,7851.0
2016-04-05 12:20:00,225.02,225.18,224.94,225.18,8149.0,176.0885,176.2137,176.0259,176.2137,8149.0
2016-04-05 12:30:00,225.23,225.43,225.21,225.43,7429.0,176.2528,176.4093,176.2372,176.4093,7429.0
2016-04-05 12:40:00,225.37,225.65,225.33,225.62,22369.0,176.3624,176.5815,176.3311,176.558,22369.0
2016-04-05 12:50:00,225.57,225.86,225.57,225.84,11987.0,176.5189,176.7458,176.5189,176.7302,11987.0
2016-04-05 13:00:00,225.81,225.83,225.68,225.72,16227.0,176.7067,176.7223,176.605,176.6363,16227.0
2016-04-05 13:10:00,225.71,225.82,225.6,225.8,11353.0,176.6284,176.7145,176.5424,176.6989,11353.0
2016-04-05 13:20:00,225.82,226.19,225.82,226.19,18713.0,176.7145,177.0041,176.7145,177.0041,18713.0
2016-04-05 13:30:00,226.18,226.19,225.84,225.84,14640.0,176.9962,177.0041,176.7302,176.7302,14640.0
2016-04-05 13:40:00,225.86,225.92,225.75,225.8,51842.0,176.7458,176.7928,176.6597,176.6989,51842.0
2016-04-05 13:50:00,225.8,226.02,225.73,225.97,9476.0,176.6989,176.871,176.6441,176.8319,9476.0
2016-04-05 14:00:00,225.99,226.09,225.87,226.04,12895.0,176.8475,176.9258,176.7536,176.8867,12895.0
2016-04-05 14:10:00,226.04,226.15,226.0,226.09,16366.0,176.8867,176.9728,176.8554,176.9258,16366.0
2016-04-05 14:20:00,226.04,226.09,225.89,226.0,10409.0,176.8867,176.9258,176.7693,176.8554,10409.0
2016-04-05 14:30:00,226.0,226.24,226.0,226.23,25792.0,176.8554,177.0432,176.8554,177.0354,25792.0
2016-04-05 14:40:00,226.23,226.23,226.0,226.0,9924.0,177.0354,177.0354,176.8554,176.8554,9924.0
2016-04-05 14:50:00,226.01,226.02,225.83,225.83,7454.0,176.8632,176.871,176.7223,176.7223,7454.0
2016-04-05 15:00:00,225.84,225.93,225.52,225.54,20463.0,176.7302,176.8006,176.4797,176.4954,20463.0
2016-04-05 15:10:00,225.53,225.69,225.46,225.59,12529.0,176.4876,176.6128,176.4328,176.5345,12529.0
2016-04-05 15:20:00,225.64,225.78,225.57,225.68,14349.0,176.5737,176.6832,176.5189,176.605,14349.0
2016-04-05 15:30:00,225.68,225.8,225.46,225.55,26235.0,176.605,176.6989,176.4328,176.5032,26235.0
2016-04-05 15:40:00,225.57,225.71,225.5,225.56,51994.0,176.5189,176.6284,176.4641,176.511,51994.0
2016-04-05 15:50:00,225.56,225.64,225.34,225.61,139104.0,176.511,176.5737,176.3389,176.5502,139104.0
2016-04-06 09:30:00,225.31,226.07,225.31,225.84,48353.0,176.3154,176.9101,176.3154,176.7302,48353.0
2016-04-06 09:40:00,225.81,226.15,225.47,225.71,26219.0,176.7067,176.9728,176.4406,176.6284,26219.0
2016-04-06 09:50:00,225.68,225.93,225.51,225.71,18620.0,176.605,176.8006,176.4719,176.6284,18620.0
2016-04-06 10:00:00,225.75,226.05,225.68,225.9,111116.0,176.6597,176.8945,176.605,176.7771,111116.0
2016-04-06 10:10:00,225.95,226.01,225.79,225.92,32940.0,176.8162,176.8632,176.691,176.7928,32940.0
2016-04-06 10:20:00,225.94,226.07,225.72,225.97,49973.0,176.8084,176.9101,176.6363,176.8319,49973.0
2016-04-06 10:30:00,226.0,226.17,225.84,226.03,14602.0,176.8554,176.9884,176.7302,176.8788,14602.0
2016-04-06 10:40:00,226.06,226.22,225.79,225.95,19179.0,176.9023,177.0275,176.691,176.8162,19179.0
2016-04-06 10:50:00,225.92,226.1,225.75,226.02,25516.0,176.7928,176.9336,176.6597,176.871,25516.0
2016-04-06 11:00:00,226.09,226.19,225.85,225.88,8304.0,176.9258,177.0041,176.738,176.7615,8304.0
2016-04-06 11:10:00,225.88,225.96,225.8,225.88,12576.0,176.7615,176.8241,176.6989,176.7615,12576.0
2016-04-06 11:20:00,225.83,225.98,225.78,225.92,21905.0,176.7223,176.8397,176.6832,176.7928,21905.0
2016-04-06 11:30:00,225.93,225.96,225.82,225.84,30344.0,176.8006,176.8241,176.7145,176.7302,30344.0
2016-04-06 11:40:00,225.87,226.0,225.82,225.91,23619.0,176.7536,176.8554,176.7145,176.7849,23619.0
2016-04-06 11:50:00,225.89,226.06,225.85,225.9,21139.0,176.7693,176.9023,176.738,176.7771,21139.0
2016-04-06 12:00:00,225.9,226.0,225.89,226.0,11494.0,176.7771,176.8554,176.7693,176.8554,11494.0
2016-04-06 12:10:00,225.99,225.99,225.85,225.88,19753.0,176.8475,176.8475,176.738,176.7615,19753.0
2016-04-06 12:20:00,225.88,226.01,225.87,225.98,11399.0,176.7615,176.8632,176.7536,176.8397,11399.0
2016-04-06 12:30:00,226.02,226.06,225.98,226.0,12499.0,176.871,176.9023,176.8397,176.8554,12499.0
2016-04-06 12:40:00,226.0,226.06,225.98,225.99,10484.0,176.8554,176.9023,176.8397,176.8475,10484.0
2016-04-06 12:50:00,225.96,226.06,225.96,225.99,10457.0,176.8241,176.9023,176.8241,176.8475,10457.0
2016-04-06 13:00:00,225.99,226.04,225.94,226.0,10436.0,176.8475,176.8867,176.8084,176.8554,10436.0
2016-04-06 13:10:00,226.0,226.47,226.0,226.45,32836.0,176.8554,177.2232,176.8554,177.2075,32836.0
2016-04-06 13:20:00,226.44,226.46,226.15,226.19,17112.0,177.1997,177.2153,176.9728,177.0041,17112.0
2016-04-06 13:30:00,226.23,226.31,226.02,226.04,10959.0,177.0354,177.098,176.871,176.8867,10959.0
2016-04-06 13:40:00,226.03,226.04,225.93,225.96,14728.0,176.8788,176.8867,176.8006,176.8241,14728.0
2016-04-06 13:50:00,225.94,226.0,225.78,225.92,10001.0,176.8084,176.8554,176.6832,176.7928,10001.0
2016-04-06 14:00:00,225.87,226.05,225.63,226.05,38085.0,176.7536,176.8945,176.5658,176.8945,38085.0
2016-04-06 14:10:00,225.99,226.1,225.89,226.1,15681.0,176.8475,176.9336,176.7693,176.9336,15681.0
2016-04-06 14:20:00,226.11,226.26,225.9,226.03,11279.0,176.9414,177.0588,176.7771,176.8788,11279.0
2016-04-06 14:30:00,226.07,226.11,225.96,226.04,10788.0,176.9101,176.9414,176.8241,176.8867,10788.0
2016-04-06 14:40:00,226.02,226.09,225.96,226.09,15580.0,176.871,176.9258,176.8241,176.9258,15580.0
2016-04-06 14:50:00,226.1,226.33,226.09,226.3,16299.0,176.9336,177.1136,176.9258,177.0901,16299.0
2016-04-06 15:00:00,226.3,226.77,226.19,226.7,36412.0,177.0901,177.4579,177.0041,177.4032,36412.0
2016-04-06 15:10:00,226.7,226.85,226.51,226.69,21980.0,177.4032,177.5205,177.2545,177.3953,21980.0
2016-04-06 15:20:00,226.64,226.68,226.45,226.57,18128.0,177.3562,177.3875,177.2075,177.3014,18128.0
2016-04-06 15:30:00,226.57,226.68,226.47,226.5,24366.0,177.3014,177.3875,177.2232,177.2466,24366.0
2016-04-06 15:40:00,226.49,226.71,226.47,226.7,25234.0,177.2388,177.411,177.2232,177.4032,25234.0
2016-04-06 15:50:00,226.7,226.72,226.53,226.66,105024.0,177.4032,177.4188,177.2701,177.3718,105024.0
2016-04-07 09:30:00,226.0,226.36,225.64,225.82,45086.0,176.8554,177.1371,176.5737,176.7145,45086.0
2016-04-07 09:40:00,225.81,226.49,225.79,226.3,23029.0,176.7067,177.2388,176.691,177.0901,23029.0
2016-04-07 09:50:00,226.37,226.66,225.89,226.5,64250.0,177.1449,177.3718,176.7693,177.2466,64250.0
2016-04-07 10:00:00,226.52,227.41,226.35,227.1,24083.0,177.2623,177.9588,177.1293,177.7162,24083.0
2016-04-07 10:10:00,227.17,227.17,226.46,226.58,16195.0,177.7709,177.7709,177.2153,177.3092,16195.0
2016-04-07 10:20:00,226.7,226.82,226.45,226.45,18406.0,177.4032,177.4971,177.2075,177.2075,18406.0
2016-04-07 10:30:00,226.53,226.56,226.36,226.45,12839.0,177.2701,177.2936,177.1371,177.2075,12839.0
2016-04-07 10:40:00,226.45,226.5,226.27,226.42,14953.0,177.2075,177.2466,177.0667,177.184,14953.0
2016-04-07 10:50:00,226.38,226.44,226.19,226.24,8735.0,177.1527,177.1997,177.0041,177.0432,8735.0
2016-04-07 11:00:00,226.25,226.44,226.09,226.39,14655.0,177.051,177.1997,176.9258,177.1606,14655.0
2016-04-07 11:10:00,226.45,226.61,226.4,226.52,25525.0,177.2075,177.3327,177.1684,177.2623,25525.0
2016-04-07 11:20:00,226.5,226.59,226.36,226.55,23345.0,177.2466,177.3171,177.1371,177.2858,23345.0
2016-04-07 11:30:00,226.53,226.61,226.5,226.57,14234.0,177.2701,177.3327,177.2466,177.3014,14234.0
2016-04-07 11:40:00,226.54,226.74,226.47,226.61,11118.0,177.2779,177.4345,177.2232,177.3327,11118.0
2016-04-07 11:50:00,226.59,226.62,226.45,226.48,13643.0,177.3171,177.3405,177.2075,177.231,13643.0
2016-04-07 12:00:00,226.48,226.52,226.4,226.44,15465.0,177.231,177.2623,177.1684,177.1997,15465.0
2016-04-07 12:10:00,226.43,226.5,226.27,226.45,32204.0,177.1919,177.2466,177.0667,177.2075,32204.0
2016-04-07 12:20:00,226.4,226.57,226.24,226.56,17312.0,177.1684,177.3014,177.0432,177.2936,17312.0
2016-04-07 12:30:00,226.52,226.65,226.47,226.56,8604.0,177.2623,177.364,177.2232,177.2936,8604.0
2016-04-07 12:40:00,226.51,226.64,226.42,226.57,9128.0,177.2545,177.3562,177.184,177.3014,9128.0
2016-04-07 12:50:00,226.56,226.97,226.56,226.94,10337.0,177.2936,177.6144,177.2936,177.591,10337.0
2016-04-07 13:00:00,226.87,227.08,226.85,226.97,26560.0,177.5362,177.7005,177.5205,177.6144,26560.0
2016-04-07 13:10:00,226.97,227.26,226.97,227.01,11856.0,177.6144,177.8414,177.6144,177.6457,11856.0
2016-04-07 13:20:00,227.06,227.06,226.8,226.82,4338.0,177.6849,177.6849,177.4814,177.4971,4338.0
2016-04-07 13:30:00,226.76,226.96,226.76,226.8,6293.0,177.4501,177.6066,177.4501,177.4814,6293.0
2016-04-07 13:40:00,226.88,226.94,226.54,226.61,8227.0,177.544,177.591,177.2779,177.3327,8227.0
2016-04-07 13:50:00,226.51,226.66,226.31,226.66,17144.0,177.2545,177.3718,177.098,177.3718,17144.0
2016-04-07 14:00:00,226.6,226.6,226.32,226.46,13954.0,177.3249,177.3249,177.1058,177.2153,13954.0
2016-04-07 14:10:00,226.34,226.46,226.29,226.4,10031.0,177.1214,177.2153,177.0823,177.1684,10031.0
2016-04-07 14:20:00,226.35,226.46,226.26,226.46,14245.0,177.1293,177.2153,177.0588,177.2153,14245.0
2016-04-07 14:30:00,226.43,226.6,226.43,226.6,21015.0,177.1919,177.3249,177.1919,177.3249,21015.0
2016-04-07 14:40:00,226.61,226.63,226.14,226.2,15149.0,177.3327,177.3484,176.9649,177.0119,15149.0
2016-04-07 14:50:00,226.23,226.29,226.09,226.1,11505.0,177.0354,177.0823,176.9258,176.9336,11505.0
2016-04-07 15:00:00,226.11,226.58,226.05,226.47,11227.0,176.9414,177.3092,176.8945,177.2232,11227.0
2016-04-07 15:10:00,226.45,226.55,226.3,226.3,10858.0,177.2075,177.2858,177.0901,177.0901,10858.0
2016-04-07 15:20:00,226.3,226.45,226.25,226.31,16427.0,177.0901,177.2075,177.051,177.098,16427.0
2016-04-07 15:30:00,226.4,226.49,226.19,226.19,21507.0,177.1684,177.2388,177.0041,177.0041,21507.0
2016-04-07 15:40:00,226.2,226.59,226.17,226.59,25643.0,177.0119,177.3171,176.9884,177.3171,25643.0
2016-04-07 15:50:00,226.56,226.59,226.37,226.53,74682.0,177.2936,177.3171,177.1449,177.2701,74682.0
2016-04-08 09:30:00,227.59,228.0,227.0,227.6,28683.0,178.0996,178.4205,177.6379,178.1074,28683.0
2016-04-08 09:40:00,227.74,227.91,227.36,227.36,10396.0,178.217,178.35,177.9196,177.9196,10396.0
2016-04-08 09:50:00,227.39,227.62,227.28,227.49,10046.0,177.9431,178.1231,177.857,178.0214,10046.0
2016-04-08 10:00:00,227.57,227.57,227.15,227.19,11777.0,178.084,178.084,177.7553,177.7866,11777.0
2016-04-08 10:10:00,227.27,227.53,227.05,227.25,16713.0,177.8492,178.0527,177.677,177.8336,16713.0
2016-04-08 10:20:00,227.31,227.31,226.78,227.24,9791.0,177.8805,177.8805,177.4658,177.8257,9791.0
2016-04-08 10:30:00,227.12,227.23,226.71,226.88,9268.0,177.7318,177.8179,177.411,177.544,9268.0
2016-04-08 10:40:00,226.82,227.34,226.76,227.23,12317.0,177.4971,177.904,177.4501,177.8179,12317.0
2016-04-08 10:50:00,227.29,227.29,226.77,226.87,8829.0,177.8649,177.8649,177.4579,177.5362,8829.0
2016-04-08 11:00:00,226.96,227.14,226.88,226.92,8037.0,177.6066,177.7475,177.544,177.5753,8037.0
2016-04-08 11:10:00,226.96,226.96,226.61,226.84,11265.0,177.6066,177.6066,177.3327,177.5127,11265.0
2016-04-08 11:20:00,226.82,226.87,226.65,226.78,7022.0,177.4971,177.5362,177.364,177.4658,7022.0
2016-04-08 11:30:00,226.72,226.72,226.43,226.56,10818.0,177.4188,177.4188,177.1919,177.2936,10818.0
2016-04-08 11:40:00,226.48,226.56,226.33,226.33,4792.0,177.231,177.2936,177.1136,177.1136,4792.0
2016-04-08 11:50:00,226.33,226.47,226.22,226.47,6939.0,177.1136,177.2232,177.0275,177.2232,6939.0
2016-04-08 12:00:00,226.46,226.74,226.41,226.71,14129.0,177.2153,177.4345,177.1762,177.411,14129.0
2016-04-08 12:10:00,226.76,226.93,226.69,226.69,4908.0,177.4501,177.5831,177.3953,177.3953,4908.0
2016-04-08 12:20:00,226.72,226.9,226.69,226.71,7216.0,177.4188,177.5597,177.3953,177.411,7216.0
2016-04-08 12:30:00,226.71,227.01,226.71,226.85,10866.0,177.411,177.6457,177.411,177.5205,10866.0
2016-04-08 12:40:00,226.83,226.98,226.76,226.9,4828.0,177.5049,177.6223,177.4501,177.5597,4828.0
2016-04-08 12:50:00,226.96,227.0,226.91,226.93,4055.0,177.6066,177.6379,177.5675,177.5831,4055.0
2016-04-08 13:00:00,226.92,226.95,226.75,226.84,4449.0,177.5753,177.5988,177.4423,177.5127,4449.0
2016-04-08 13:10:00,226.77,226.88,226.64,226.64,5710.0,177.4579,177.544,177.3562,177.3562,5710.0
2016-04-08 13:20:00,226.67,226.69,226.51,226.52,4584.0,177.3797,177.3953,177.2545,177.2623,4584.0
2016-04-08 13:30:00,226.51,226.61,226.46,226.51,3859.0,177.2545,177.3327,177.2153,177.2545,3859.0
2016-04-08 13:40:00,226.44,226.61,226.42,226.48,5273.0,177.1997,177.3327,177.184,177.231,5273.0
2016-04-08 13:50:00,226.43,226.51,226.36,226.47,5783.0,177.1919,177.2545,177.1371,177.2232,5783.0
2016-04-08 14:00:00,226.49,226.64,226.44,226.5,6978.0,177.2388,177.3562,177.1997,177.2466,6978.0
2016-04-08 14:10:00,226.52,226.7,226.52,226.63,7288.0,177.2623,177.4032,177.2623,177.3484,7288.0
2016-04-08 14:20:00,226.6,226.74,226.56,226.66,7288.0,177.3249,177.4345,177.2936,177.3718,7288.0
2016-04-08 14:30:00,226.65,226.74,226.56,226.56,5285.0,177.364,177.4345,177.2936,177.2936,5285.0
2016-04-08 14:40:00,226.54,226.57,226.3,226.33,9304.0,177.2779,177.3014,177.0901,177.1136,9304.0
2016-04-08 14:50:00,226.36,226.36,226.01,226.11,14621.0,177.1371,177.1371,176.8632,176.9414,14621.0
2016-04-08 15:00:00,226.11,226.18,225.89,225.89,4345.0,176.9414,176.9962,176.7693,176.7693,4345.0
2016-04-08 15:10:00,225.89,226.0,225.85,225.91,7530.0,176.7693,176.8554,176.738,176.7849,7530.0
2016-04-08 15:20:00,225.91,226.13,225.9,226.02,9382.0,176.7849,176.9571,176.7771,176.871,9382.0
2016-04-08 15:30:00,225.95,226.04,225.8,226.0,16743.0,176.8162,176.8867,176.6989,176.8554,16743.0
2016-04-08 15:40:00,225.94,226.15,225.81,226.04,11487.0,176.8084,176.9728,176.7067,176.8867,11487.0
2016-04-08 15:50:00,226.04,226.31,225.92,226.28,29394.0,176.8867,177.098,176.7928,177.0745,29394.0
2016-04-11 09:30:00,226.05,226.71,226.05,226.53,40024.0,176.8945,177.411,176.8945,177.2701,40024.0
2016-04-11 09:40:00,226.49,226.58,225.75,225.75,19404.0,177.2388,177.3092,176.6597,176.6597,19404.0
2016-04-11 09:50:00,225.76,225.86,225.68,225.73,26414.0,176.6676,176.7458,176.605,176.6441,26414.0
2016-04-11 10:00:00,225.77,225.87,225.15,225.43,30209.0,176.6754,176.7536,176.1902,176.4093,30209.0
2016-04-11 10:10:00,225.51,225.79,225.19,225.48,17809.0,176.4719,176.691,176.2215,176.4484,17809.0
2016-04-11 10:20:00,225.53,225.72,225.36,225.41,12281.0,176.4876,176.6363,176.3545,176.3937,12281.0
2016-04-11 10:30:00,225.38,225.53,225.34,225.37,13975.0,176.3702,176.4876,176.3389,176.3624,13975.0
2016-04-11 10:40:00,225.37,225.37,224.64,224.94,19589.0,176.3624,176.3624,175.7911,176.0259,19589.0
2016-04-11 10:50:00,224.85,225.38,224.83,225.31,8336.0,175.9554,176.3702,175.9398,176.3154,8336.0
2016-04-11 11:00:00,225.29,225.29,224.93,224.93,11679.0,176.2998,176.2998,176.018,176.018,11679.0
2016-04-11 11:10:00,224.92,224.98,224.83,224.92,10947.0,176.0102,176.0572,175.9398,176.0102,10947.0
2016-04-11 11:20:00,224.93,224.93,224.65,224.85,12508.0,176.018,176.018,175.7989,175.9554,12508.0
2016-04-11 11:30:00,224.78,224.81,224.12,224.13,22784.0,175.9007,175.9241,175.3842,175.392,22784.0
2016-04-11 11:40:00,224.17,224.39,224.11,224.24,16998.0,175.4233,175.5955,175.3764,175.4781,16998.0
2016-04-11 11:50:00,224.23,224.8,224.17,224.8,9593.0,175.4703,175.9163,175.4233,175.9163,9593.0
2016-04-11 12:00:00,224.8,224.88,224.6,224.76,10631.0,175.9163,175.9789,175.7598,175.885,10631.0
2016-04-11 12:10:00,224.77,225.09,224.7,225.09,9511.0,175.8928,176.1433,175.8381,176.1433,9511.0
2016-04-11 12:20:00,225.0,225.07,224.96,225.0,6348.0,176.0728,176.1276,176.0415,176.0728,6348.0
2016-04-11 12:30:00,225.04,225.05,224.73,224.73,6984.0,176.1041,176.112,175.8615,175.8615,6984.0
2016-04-11 12:40:00,224.74,225.02,224.58,225.02,9678.0,175.8694,176.0885,175.7442,176.0885,9678.0
2016-04-11 12:50:00,225.02,225.36,225.02,225.31,8512.0,176.0885,176.3545,176.0885,176.3154,8512.0
2016-04-11 13:00:00,225.24,225.3,225.02,225.08,6237.0,176.2606,176.3076,176.0885,176.1354,6237.0
2016-04-11 13:10:00,225.17,225.39,225.12,225.12,7161.0,176.2059,176.378,176.1667,176.1667,7161.0
2016-04-11 13:20:00,225.18,225.21,225.03,225.03,8097.0,176.2137,176.2372,176.0963,176.0963,8097.0
2016-04-11 13:30:00,225.04,225.46,225.04,225.32,15591.0,176.1041,176.4328,176.1041,176.3232,15591.0
2016-04-11 13:40:00,225.24,225.42,225.11,225.18,10189.0,176.2606,176.4015,176.1589,176.2137,10189.0
2016-04-11 13:50:00,225.26,225.26,224.9,224.91,3977.0,176.2763,176.2763,175.9946,176.0024,3977.0
2016-04-11 14:00:00,224.96,225.07,224.42,224.44,13530.0,176.0415,176.1276,175.6189,175.6346,13530.0
2016-04-11 14:10:00,224.5,224.77,224.39,224.77,15149.0,175.6815,175.8928,175.5955,175.8928,15149.0
2016-04-11 14:20:00,224.76,224.95,224.67,224.74,11474.0,175.885,176.0337,175.8146,175.8694,11474.0
2016-04-11 14:30:00,224.77,225.2,224.77,225.2,5473.0,175.8928,176.2293,175.8928,176.2293,5473.0
2016-04-11 14:40:00,225.31,225.51,225.3,225.49,8090.0,176.3154,176.4719,176.3076,176.4563,8090.0
2016-04-11 14:50:00,225.49,225.63,225.24,225.37,9163.0,176.4563,176.5658,176.2606,176.3624,9163.0
2016-04-11 15:00:00,225.37,225.42,224.7,224.74,13656.0,176.3624,176.4015,175.8381,175.8694,13656.0
2016-04-11 15:10:00,224.72,224.78,224.44,224.55,60927.0,175.8537,175.9007,175.6346,175.7207,60927.0
2016-04-11 15:20:00,224.54,224.94,224.54,224.58,45163.0,175.7129,176.0259,175.7129,175.7442,45163.0
2016-04-11 15:30:00,224.57,224.84,224.5,224.75,12229.0,175.7363,175.9476,175.6815,175.8772,12229.0
2016-04-11 15:40:00,224.7,224.72,224.49,224.66,26006.0,175.8381,175.8537,175.6737,175.8068,26006.0
2016-04-11 15:50:00,224.66,224.92,224.56,224.68,60472.0,175.8068,176.0102,175.7285,175.8224,60472.0
2016-04-12 09:30:00,224.75,225.66,224.18,225.24,28445.0,175.8772,176.5893,175.4311,176.2606,28445.0
2016-04-12 09:40:00,225.43,226.0,225.15,225.97,10111.0,176.4093,176.8554,176.1902,176.8319,10111.0
2016-04-12 09:50:00,225.97,225.97,225.13,225.54,11375.0,176.8319,176.8319,176.1746,176.4954,11375.0
2016-04-12 10:00:00,225.57,225.6,225.22,225.46,12583.0,176.5189,176.5424,176.245,176.4328,12583.0
2016-04-12 10:10:00,225.43,225.59,225.31,225.47,8961.0,176.4093,176.5345,176.3154,176.4406,8961.0
2016-04-12 10:20:00,225.37,225.44,225.2,225.23,6945.0,176.3624,176.4171,176.2293,176.2528,6945.0
2016-04-12 10:30:00,225.23,225.8,225.0,225.23,14155.0,176.2528,176.6989,176.0728,176.2528,14155.0
2016-04-12 10:40:00,225.25,225.61,225.24,225.46,8342.0,176.2685,176.5502,176.2606,176.4328,8342.0
2016-04-12 10:50:00,225.54,226.06,225.48,225.96,6217.0,176.4954,176.9023,176.4484,176.8241,6217.0
2016-04-12 11:00:00,225.91,226.32,225.87,226.3,6296.0,176.7849,177.1058,176.7536,177.0901,6296.0
2016-04-12 11:10:00,226.36,226.36,226.0,226.18,5602.0,177.1371,177.1371,176.8554,176.9962,5602.0
2016-04-12 11:20:00,226.42,226.47,226.23,226.32,11678.0,177.184,177.2232,177.0354,177.1058,11678.0
2016-04-12 11:30:00,226.32,226.58,226.31,226.48,7099.0,177.1058,177.3092,177.098,177.231,7099.0
2016-04-12 11:40:00,226.52,226.58,226.26,226.29,11102.0,177.2623,177.3092,177.0588,177.0823,11102.0
2016-04-12 11:50:00,226.34,226.52,226.22,226.22,8178.0,177.1214,177.2623,177.0275,177.0275,8178.0
2016-04-12 12:00:00,226.16,226.43,226.06,226.13,7297.0,176.9806,177.1919,176.9023,176.9571,7297.0
2016-04-12 12:10:00,226.13,226.16,225.91,225.97,8203.0,176.9571,176.9806,176.7849,176.8319,8203.0
2016-04-12 12:20:00,226.0,226.05,225.81,225.89,9398.0,176.8554,176.8945,176.7067,176.7693,9398.0
2016-04-12 12:30:00,225.82,226.17,225.82,226.1,5314.0,176.7145,176.9884,176.7145,176.9336,5314.0
2016-04-12 12:40:00,226.13,226.16,225.9,225.9,10179.0,176.9571,176.9806,176.7771,176.7771,10179.0
2016-04-12 12:50:00,225.99,226.12,225.95,226.11,6892.0,176.8475,176.9493,176.8162,176.9414,6892.0
2016-04-12 13:00:00,226.05,226.2,225.9,226.12,7274.0,176.8945,177.0119,176.7771,176.9493,7274.0
2016-04-12 13:10:00,226.19,226.33,226.0,226.14,6680.0,177.0041,177.1136,176.8554,176.9649,6680.0
2016-04-12 13:20:00,226.18,226.4,226.18,226.21,3514.0,176.9962,177.1684,176.9962,177.0197,3514.0
2016-04-12 13:30:00,226.26,226.44,226.13,226.13,5090.0,177.0588,177.1997,176.9571,176.9571,5090.0
2016-04-12 13:40:00,226.14,226.37,226.14,226.21,7163.0,176.9649,177.1449,176.9649,177.0197,7163.0
2016-04-12 13:50:00,226.25,226.37,226.06,226.37,4877.0,177.051,177.1449,176.9023,177.1449,4877.0
2016-04-12 14:00:00,226.38,226.41,226.21,226.27,11785.0,177.1527,177.1762,177.0197,177.0667,11785.0
2016-04-12 14:10:00,226.25,226.57,226.25,226.57,8991.0,177.051,177.3014,177.051,177.3014,8991.0
2016-04-12 14:20:00,226.6,226.6,226.37,226.44,4896.0,177.3249,177.3249,177.1449,177.1997,4896.0
2016-04-12 14:30:00,226.4,226.69,226.33,226.59,4896.0,177.1684,177.3953,177.1136,177.3171,4896.0
2016-04-12 14:40:00,226.63,226.68,226.53,226.58,10926.0,177.3484,177.3875,177.2701,177.3092,10926.0
2016-04-12 14:50:00,226.52,226.64,226.34,226.5,4757.0,177.2623,177.3562,177.1214,177.2466,4757.0
2016-04-12 15:00:00,226.52,226.75,226.51,226.74,11661.0,177.2623,177.4423,177.2545,177.4345,11661.0
2016-04-12 15:10:00,226.78,226.87,226.73,226.85,8740.0,177.4658,177.5362,177.4266,177.5205,8740.0
2016-04-12 15:20:00,226.82,226.82,226.45,226.7,16489.0,177.4971,177.4971,177.2075,177.4032,16489.0
2016-04-12 15:30:00,226.63,226.67,226.26,226.27,27487.0,177.3484,177.3797,177.0588,177.0667,27487.0
2016-04-12 15:40:00,226.3,226.44,226.03,226.04,22615.0,177.0901,177.1997,176.8788,176.8867,22615.0
2016-04-12 15:50:00,226.01,226.21,225.8,226.05,44981.0,176.8632,177.0197,176.6989,176.8945,44981.0
2016-04-13 09:30:00,227.0,227.16,226.24,226.47,25343.0,177.6379,177.7631,177.0432,177.2232,25343.0
2016-04-13 09:40:00,226.38,227.08,226.22,226.37,11169.0,177.1527,177.7005,177.0275,177.1449,11169.0
2016-04-13 09:50:00,226.38,226.81,226.01,226.81,6767.0,177.1527,177.4892,176.8632,177.4892,6767.0
2016-04-13 10:00:00,226.7,226.75,225.73,225.89,14684.0,177.4032,177.4423,176.6441,176.7693,14684.0
2016-04-13 10:10:00,225.94,225.94,225.29,225.31,24823.0,176.8084,176.8084,176.2998,176.3154,24823.0
2016-04-13 10:20:00,225.3,225.7,225.2,225.54,9572.0,176.3076,176.6206,176.2293,176.4954,9572.0
2016-04-13 10:30:00,225.59,225.68,225.33,225.4,19988.0,176.5345,176.605,176.3311,176.3858,19988.0
2016-04-13 10:40:00,225.37,225.39,225.08,225.1,9782.0,176.3624,176.378,176.1354,176.1511,9782.0
2016-04-13 10:50:00,225.11,225.3,224.95,225.08,25847.0,176.1589,176.3076,176.0337,176.1354,25847.0
2016-04-13 11:00:00,225.07,225.37,224.93,225.33,17949.0,176.1276,176.3624,176.018,176.3311,17949.0
2016-04-13 11:10:00,225.36,225.37,225.04,225.12,10206.0,176.3545,176.3624,176.1041,176.1667,10206.0
2016-04-13 11:20:00,225.2,225.64,225.13,225.64,13673.0,176.2293,176.5737,176.1746,176.5737,13673.0
2016-04-13 11:30:00,225.66,225.9,225.51,225.56,20946.0,176.5893,176.7771,176.4719,176.511,20946.0
2016-04-13 11:40:00,225.57,225.62,225.37,225.42,12753.0,176.5189,176.558,176.3624,176.4015,12753.0
2016-04-13 11:50:00,225.44,225.62,225.32,225.6,15024.0,176.4171,176.558,176.3232,176.5424,15024.0
2016-04-13 12:00:00,225.59,225.73,225.47,225.73,12955.0,176.5345,176.6441,176.4406,176.6441,12955.0
2016-04-13 12:10:00,225.72,226.05,225.72,225.85,5637.0,176.6363,176.8945,176.6363,176.738,5637.0
2016-04-13 12:20:00,225.84,225.88,225.67,225.87,4131.0,176.7302,176.7615,176.5971,176.7536,4131.0
2016-04-13 12:30:00,225.79,225.86,225.4,225.63,5761.0,176.691,176.7458,176.3858,176.5658,5761.0
2016-04-13 12:40:00,225.59,225.73,225.53,225.56,5263.0,176.5345,176.6441,176.4876,176.511,5263.0
2016-04-13 12:50:00,225.58,225.61,225.34,225.37,7184.0,176.5267,176.5502,176.3389,176.3624,7184.0
2016-04-13 13:00:00,225.41,225.63,225.41,225.53,6185.0,176.3937,176.5658,176.3937,176.4876,6185.0
2016-04-13 13:10:00,225.58,225.65,225.42,225.51,6801.0,176.5267,176.5815,176.4015,176.4719,6801.0
2016-04-13 13:20:00,225.63,225.7,225.57,225.59,8883.0,176.5658,176.6206,176.5189,176.5345,8883.0
2016-04-13 13:30:00,225.63,226.19,225.63,226.19,12863.0,176.5658,177.0041,176.5658,177.0041,12863.0
2016-04-13 13:40:00,226.15,226.25,226.12,226.17,4153.0,176.9728,177.051,176.9493,176.9884,4153.0
2016-04-13 13:50:00,226.19,226.21,225.96,226.17,7515.0,177.0041,177.0197,176.8241,176.9884,7515.0
2016-04-13 14:00:00,226.16,226.16,225.9,226.16,8862.0,176.9806,176.9806,176.7771,176.9806,8862.0
2016-04-13 14:10:00,226.17,226.17,225.91,226.11,4539.0,176.9884,176.9884,176.7849,176.9414,4539.0
2016-04-13 14:20:00,226.09,226.11,225.8,225.83,11158.0,176.9258,176.9414,176.6989,176.7223,11158.0
2016-04-13 14:30:00,225.83,226.03,225.81,226.0,16194.0,176.7223,176.8788,176.7067,176.8554,16194.0
2016-04-13 14:40:00,226.02,226.03,225.94,225.99,9620.0,176.871,176.8788,176.8084,176.8475,9620.0
2016-04-13 14:50:00,226.01,226.07,225.9,226.05,6229.0,176.8632,176.9101,176.7771,176.8945,6229.0
2016-04-13 15:00:00,226.04,226.44,226.04,226.43,10694.0,176.8867,177.1997,176.8867,177.1919,10694.0
2016-04-13 15:10:00,226.45,226.47,226.3,226.36,8675.0,177.2075,177.2232,177.0901,177.1371,8675.0
2016-04-13 15:20:00,226.41,226.53,226.36,226.52,14312.0,177.1762,177.2701,177.1371,177.2623,14312.0
2016-04-13 15:30:00,226.5,226.58,226.33,226.45,17414.0,177.2466,177.3092,177.1136,177.2075,17414.0
2016-04-13 15:40:00,226.43,226.57,226.29,226.35,29724.0,177.1919,177.3014,177.0823,177.1293,29724.0
2016-04-13 15:50:00,226.37,226.57,226.34,226.38,61087.0,177.1449,177.3014,177.1214,177.1527,61087.0
2016-04-14 09:30:00,226.79,226.79,226.18,226.46,21903.0,177.4736,177.4736,176.9962,177.2153,21903.0
2016-04-14 09:40:00,226.55,226.75,226.24,226.52,10026.0,177.2858,177.4423,177.0432,177.2623,10026.0
2016-04-14 09:50:00,226.44,226.44,225.87,226.03,8625.0,177.1997,177.1997,176.7536,176.8788,8625.0
2016-04-14 10:00:00,226.0,226.09,225.72,226.01,9171.0,176.8554,176.9258,176.6363,176.8632,9171.0
2016-04-14 10:10:00,225.95,226.14,225.87,225.93,8442.0,176.8162,176.9649,176.7536,176.8006,8442.0
2016-04-14 10:20:00,225.96,226.28,225.9,226.21,9698.0,176.8241,177.0745,176.7771,177.0197,9698.0
2016-04-14 10:30:00,226.27,226.37,225.92,226.22,5955.0,177.0667,177.1449,176.7928,177.0275,5955.0
2016-04-14 10:40:00,226.26,226.44,226.19,226.35,5736.0,177.0588,177.1997,177.0041,177.1293,5736.0
2016-04-14 10:50:00,226.4,226.51,226.16,226.2,6810.0,177.1684,177.2545,176.9806,177.0119,6810.0
2016-04-14 11:00:00,226.2,226.45,226.2,226.41,7842.0,177.0119,177.2075,177.0119,177.1762,7842.0
2016-04-14 11:10:00,226.46,226.57,226.39,226.51,8753.0,177.2153,177.3014,177.1606,177.2545,8753.0
2016-04-14 11:20:00,226.46,226.66,226.32,226.33,14317.0,177.2153,177.3718,177.1058,177.1136,14317.0
2016-04-14 11:30:00,226.34,226.45,226.22,226.45,22224.0,177.1214,177.2075,177.0275,177.2075,22224.0
2016-04-14 11:40:00,226.52,226.6,226.51,226.58,6570.0,177.2623,177.3249,177.2545,177.3092,6570.0
2016-04-14 11:50:00,226.59,226.61,226.37,226.38,8618.0,177.3171,177.3327,177.1449,177.1527,8618.0
2016-04-14 12:00:00,226.37,226.55,226.33,226.45,9688.0,177.1449,177.2858,177.1136,177.2075,9688.0
2016-04-14 12:10:00,226.44,226.49,226.36,226.41,9119.0,177.1997,177.2388,177.1371,177.1762,9119.0
2016-04-14 12:20:00,226.38,226.5,226.37,226.37,11295.0,177.1527,177.2466,177.1449,177.1449,11295.0
2016-04-14 12:30:00,226.41,226.49,226.41,226.42,8548.0,177.1762,177.2388,177.1762,177.184,8548.0
2016-04-14 12:40:00,226.45,226.52,226.4,226.43,13698.0,177.2075,177.2623,177.1684,177.1919,13698.0
2016-04-14 12:50:00,226.46,226.49,226.37,226.45,7195.0,177.2153,177.2388,177.1449,177.2075,7195.0
2016-04-14 13:00:00,226.44,226.66,226.43,226.52,30787.0,177.1997,177.3718,177.1919,177.2623,30787.0
2016-04-14 13:10:00,226.53,226.6,226.25,226.25,20120.0,177.2701,177.3249,177.051,177.051,20120.0
2016-04-14 13:20:00,226.34,226.37,225.99,226.0,11949.0,177.1214,177.1449,176.8475,176.8554,11949.0
2016-04-14 13:30:00,226.0,226.11,225.93,226.0,10562.0,176.8554,176.9414,176.8006,176.8554,10562.0
2016-04-14 13:40:00,226.03,226.1,225.89,225.94,9286.0,176.8788,176.9336,176.7693,176.8084,9286.0
2016-04-14 13:50:00,225.93,226.04,225.86,226.0,14057.0,176.8006,176.8867,176.7458,176.8554,14057.0
2016-04-14 14:00:00,226.08,226.08,225.85,225.91,11786.0,176.918,176.918,176.738,176.7849,11786.0
2016-04-14 14:10:00,225.92,225.95,225.81,225.91,12054.0,176.7928,176.8162,176.7067,176.7849,12054.0
2016-04-14 14:20:00,225.92,225.97,225.66,225.69,17591.0,176.7928,176.8319,176.5893,176.6128,17591.0
2016-04-14 14:30:00,225.75,225.76,225.52,225.61,12875.0,176.6597,176.6676,176.4797,176.5502,12875.0
2016-04-14 14:40:00,225.56,225.74,225.49,225.54,13812.0,176.511,176.6519,176.4563,176.4954,13812.0
2016-04-14 14:50:00,225.61,225.69,225.48,225.6,14664.0,176.5502,176.6128,176.4484,176.5424,14664.0
2016-04-14 15:00:00,225.69,225.73,225.53,225.6,7660.0,176.6128,176.6441,176.4876,176.5424,7660.0
2016-04-14 15:10:00,225.62,225.62,225.38,225.46,12805.0,176.558,176.558,176.3702,176.4328,12805.0
2016-04-14 15:20:00,225.43,225.57,225.27,225.27,19533.0,176.4093,176.5189,176.2841,176.2841,19533.0
2016-04-14 15:30:00,225.34,225.52,225.28,225.41,17465.0,176.3389,176.4797,176.2919,176.3937,17465.0
2016-04-14 15:40:00,225.45,225.47,225.32,225.36,26337.0,176.425,176.4406,176.3232,176.3545,26337.0
2016-04-14 15:50:00,225.35,225.48,225.19,225.34,51388.0,176.3467,176.4484,176.2215,176.3389,51388.0
2016-04-15 09:30:00,225.87,225.87,224.89,224.89,106651.0,176.7536,176.7536,175.9867,175.9867,106651.0
2016-04-15 09:40:00,225.07,225.45,225.0,225.28,18768.0,176.1276,176.425,176.0728,176.2919,18768.0
2016-04-15 09:50:00,225.28,225.4,225.08,225.19,27237.0,176.2919,176.3858,176.1354,176.2215,27237.0
2016-04-15 10:00:00,225.12,225.16,224.92,225.08,17811.0,176.1667,176.198,176.0102,176.1354,17811.0
2016-04-15 10:10:00,225.13,225.48,225.08,225.37,43314.0,176.1746,176.4484,176.1354,176.3624,43314.0
2016-04-15 10:20:00,225.37,225.37,225.13,225.36,19135.0,176.3624,176.3624,176.1746,176.3545,19135.0
2016-04-15 10:30:00,225.36,225.5,225.21,225.21,23721.0,176.3545,176.4641,176.2372,176.2372,23721.0
2016-04-15 10:40:00,225.23,225.36,225.14,225.27,16743.0,176.2528,176.3545,176.1824,176.2841,16743.0
2016-04-15 10:50:00,225.32,225.32,225.14,225.27,12106.0,176.3232,176.3232,176.1824,176.2841,12106.0
2016-04-15 11:00:00,225.32,225.33,225.07,225.14,17096.0,176.3232,176.3311,176.1276,176.1824,17096.0
2016-04-15 11:10:00,225.13,225.16,224.9,224.99,111935.0,176.1746,176.198,175.9946,176.065,111935.0
2016-04-15 11:20:00,224.97,225.23,224.96,225.22,12789.0,176.0493,176.2528,176.0415,176.245,12789.0
2016-04-15 11:30:00,225.22,225.25,225.02,225.02,9468.0,176.245,176.2685,176.0885,176.0885,9468.0
2016-04-15 11:40:00,225.04,225.1,224.89,224.98,7176.0,176.1041,176.1511,175.9867,176.0572,7176.0
2016-04-15 11:50:00,224.97,225.09,224.88,225.05,11084.0,176.0493,176.1433,175.9789,176.112,11084.0
2016-04-15 12:00:00,225.08,225.16,224.92,224.92,7477.0,176.1354,176.198,176.0102,176.0102,7477.0
2016-04-15 12:10:00,224.91,224.97,224.87,224.94,9508.0,176.0024,176.0493,175.9711,176.0259,9508.0
2016-04-15 12:20:00,224.98,224.99,224.87,224.95,9732.0,176.0572,176.065,175.9711,176.0337,9732.0
2016-04-15 12:30:00,224.93,224.93,224.78,224.78,9627.0,176.018,176.018,175.9007,175.9007,9627.0
2016-04-15 12:40:00,224.8,224.93,224.71,224.82,8660.0,175.9163,176.018,175.8459,175.932,8660.0
2016-04-15 12:50:00,224.96,224.96,224.79,224.79,7746.0,176.0415,176.0415,175.9085,175.9085,7746.0
2016-04-15 13:00:00,224.81,224.85,224.69,224.71,13630.0,175.9241,175.9554,175.8302,175.8459,13630.0
2016-04-15 13:10:00,224.74,224.81,224.68,224.81,10792.0,175.8694,175.9241,175.8224,175.9241,10792.0
2016-04-15 13:20:00,224.77,224.84,224.75,224.81,8180.0,175.8928,175.9476,175.8772,175.9241,8180.0
2016-04-15 13:30:00,224.78,224.8,224.66,224.7,9117.0,175.9007,175.9163,175.8068,175.8381,9117.0
2016-04-15 13:40:00,224.71,224.75,224.63,224.73,16560.0,175.8459,175.8772,175.7833,175.8615,16560.0
2016-04-15 13:50:00,224.75,224.81,224.65,224.68,12593.0,175.8772,175.9241,175.7989,175.8224,12593.0
2016-04-15 14:00:00,224.67,224.72,224.62,224.7,18080.0,175.8146,175.8537,175.7755,175.8381,18080.0
2016-04-15 14:10:00,224.71,224.82,224.67,224.81,14902.0,175.8459,175.932,175.8146,175.9241,14902.0
2016-04-15 14:20:00,224.82,224.93,224.74,224.91,10744.0,175.932,176.018,175.8694,176.0024,10744.0
2016-04-15 14:30:00,224.9,225.04,224.89,225.02,10332.0,175.9946,176.1041,175.9867,176.0885,10332.0
2016-04-15 14:40:00,225.03,225.18,224.98,225.18,12120.0,176.0963,176.2137,176.0572,176.2137,12120.0
2016-04-15 14:50:00,225.2,225.38,225.16,225.38,16501.0,176.2293,176.3702,176.198,176.3702,16501.0
2016-04-15 15:00:00,225.36,225.37,225.28,225.3,16440.0,176.3545,176.3624,176.2919,176.3076,16440.0
2016-04-15 15:10:00,225.28,225.28,225.06,225.06,22642.0,176.2919,176.2919,176.1198,176.1198,22642.0
2016-04-15 15:20:00,225.14,225.55,225.14,225.46,14169.0,176.1824,176.5032,176.1824,176.4328,14169.0
2016-04-15 15:30:00,225.43,225.58,225.41,225.52,19181.0,176.4093,176.5267,176.3937,176.4797,19181.0
2016-04-15 15:40:00,225.51,225.7,225.5,225.52,29886.0,176.4719,176.6206,176.4641,176.4797,29886.0
2016-04-15 15:50:00,225.54,225.92,225.5,225.8,79471.0,176.4954,176.7928,176.4641,176.6989,79471.0
2016-04-18 09:30:00,225.65,225.8,225.3,225.43,26592.0,176.5815,176.6989,176.3076,176.4093,26592.0
2016-04-18 09:40:00,225.61,225.97,225.41,225.72,13844.0,176.5502,176.8319,176.3937,176.6363,13844.0
2016-04-18 09:50:00,225.62,226.17,225.51,226.04,14181.0,176.558,176.9884,176.4719,176.8867,14181.0
2016-04-18 10:00:00,226.01,226.31,225.83,226.24,12004.0,176.8632,177.098,176.7223,177.0432,12004.0
2016-04-18 10:10:00,226.27,226.41,226.07,226.22,26290.0,177.0667,177.1762,176.9101,177.0275,26290.0
2016-04-18 10:20:00,226.34,226.8,226.25,226.78,18508.0,177.1214,177.4814,177.051,177.4658,18508.0
2016-04-18 10:30:00,226.82,227.23,226.82,227.02,13769.0,177.4971,177.8179,177.4971,177.6536,13769.0
2016-04-18 10:40:00,227.04,227.06,226.71,227.02,14082.0,177.6692,177.6849,177.411,177.6536,14082.0
2016-04-18 10:50:00,227.18,227.54,227.06,227.34,19673.0,177.7788,178.0605,177.6849,177.904,19673.0
2016-04-18 11:00:00,227.28,227.42,227.06,227.42,20443.0,177.857,177.9666,177.6849,177.9666,20443.0
2016-04-18 11:10:00,227.39,227.57,227.34,227.45,9416.0,177.9431,178.084,177.904,177.9901,9416.0
2016-04-18 11:20:00,227.47,227.63,227.34,227.34,10689.0,178.0057,178.1309,177.904,177.904,10689.0
2016-04-18 11:30:00,227.32,227.32,226.92,226.96,6276.0,177.8883,177.8883,177.5753,177.6066,6276.0
2016-04-18 11:40:00,226.95,227.08,226.86,226.97,11102.0,177.5988,177.7005,177.5284,177.6144,11102.0
2016-04-18 11:50:00,226.91,227.05,226.82,226.91,11577.0,177.5675,177.677,177.4971,177.5675,11577.0
2016-04-18 12:00:00,226.94,227.04,226.91,226.97,8185.0,177.591,177.6692,177.5675,177.6144,8185.0
2016-04-18 12:10:00,227.0,227.2,226.99,227.07,15640.0,177.6379,177.7944,177.6301,177.6927,15640.0
2016-04-18 12:20:00,227.07,227.16,227.01,227.08,4976.0,177.6927,177.7631,177.6457,177.7005,4976.0
2016-04-18 12:30:00,227.15,227.58,227.12,227.45,19446.0,177.7553,178.0918,177.7318,177.9901,19446.0
2016-04-18 12:40:00,227.51,227.57,227.24,227.3,11330.0,178.037,178.084,177.8257,177.8727,11330.0
2016-04-18 12:50:00,227.34,227.62,227.34,227.49,10704.0,177.904,178.1231,177.904,178.0214,10704.0
2016-04-18 13:00:00,227.51,227.51,227.19,227.23,9164.0,178.037,178.037,177.7866,177.8179,9164.0
2016-04-18 13:10:00,227.27,227.33,227.21,227.27,8995.0,177.8492,177.8962,177.8022,177.8492,8995.0
2016-04-18 13:20:00,227.24,227.36,227.13,227.14,6616.0,177.8257,177.9196,177.7396,177.7475,6616.0
2016-04-18 13:30:00,227.16,227.19,227.02,227.14,8970.0,177.7631,177.7866,177.6536,177.7475,8970.0
2016-04-18 13:40:00,227.16,227.28,227.07,227.14,12575.0,177.7631,177.857,177.6927,177.7475,12575.0
2016-04-18 13:50:00,227.11,227.26,227.07,227.07,6635.0,177.724,177.8414,177.6927,177.6927,6635.0
2016-04-18 14:00:00,227.06,227.06,226.78,227.0,23776.0,177.6849,177.6849,177.4658,177.6379,23776.0
2016-04-18 14:10:00,227.0,227.33,226.98,227.28,14489.0,177.6379,177.8962,177.6223,177.857,14489.0
2016-04-18 14:20:00,227.31,227.33,227.03,227.13,17194.0,177.8805,177.8962,177.6614,177.7396,17194.0
2016-04-18 14:30:00,227.17,227.32,227.13,227.23,22296.0,177.7709,177.8883,177.7396,177.8179,22296.0
2016-04-18 14:40:00,227.23,227.32,227.0,227.06,25946.0,177.8179,177.8883,177.6379,177.6849,25946.0
2016-04-18 14:50:00,227.07,227.14,226.98,227.08,22344.0,177.6927,177.7475,177.6223,177.7005,22344.0
2016-04-18 15:00:00,227.03,227.07,226.86,226.99,11991.0,177.6614,177.6927,177.5284,177.6301,11991.0
2016-04-18 15:10:00,226.92,227.07,226.84,227.06,11158.0,177.5753,177.6927,177.5127,177.6849,11158.0
2016-04-18 15:20:00,227.05,227.05,226.89,227.0,11913.0,177.677,177.677,177.5518,177.6379,11913.0
2016-04-18 15:30:00,227.03,227.05,226.91,226.91,25641.0,177.6614,177.677,177.5675,177.5675,25641.0
2016-04-18 15:40:00,226.9,227.11,226.88,227.01,20491.0,177.5597,177.724,177.544,177.6457,20491.0
2016-04-18 15:50:00,227.02,227.11,226.92,227.11,34598.0,177.6536,177.724,177.5753,177.724,34598.0
2016-04-19 09:30:00,227.16,227.89,226.59,226.68,34047.0,177.7631,178.3344,177.3171,177.3875,34047.0
2016-04-19 09:40:00,226.67,227.07,226.29,226.66,23923.0,177.3797,177.6927,177.0823,177.3718,23923.0
2016-04-19 09:50:00,226.82,227.25,226.57,226.91,21814.0,177.4971,177.8336,177.3014,177.5675,21814.0
2016-04-19 10:00:00,226.88,227.14,226.73,226.85,27024.0,177.544,177.7475,177.4266,177.5205,27024.0
2016-04-19 10:10:00,226.83,226.92,226.57,226.72,17862.0,177.5049,177.5753,177.3014,177.4188,17862.0
2016-04-19 10:20:00,226.64,226.75,226.5,226.61,15799.0,177.3562,177.4423,177.2466,177.3327,15799.0
2016-04-19 10:30:00,226.56,226.87,226.56,226.79,6408.0,177.2936,177.5362,177.2936,177.4736,6408.0
2016-04-19 10:40:00,226.73,226.79,226.52,226.63,8545.0,177.4266,177.4736,177.2623,177.3484,8545.0
2016-04-19 10:50:00,226.63,226.82,226.52,226.81,11716.0,177.3484,177.4971,177.2623,177.4892,11716.0
2016-04-19 11:00:00,226.79,226.87,226.76,226.83,11074.0,177.4736,177.5362,177.4501,177.5049,11074.0
2016-04-19 11:10:00,226.85,226.85,226.5,226.56,7116.0,177.5205,177.5205,177.2466,177.2936,7116.0
2016-04-19 11:20:00,226.56,226.59,226.3,226.46,12197.0,177.2936,177.3171,177.0901,177.2153,12197.0
2016-04-19 11:30:00,226.44,226.8,226.4,226.67,8406.0,177.1997,177.4814,177.1684,177.3797,8406.0
2016-04-19 11:40:00,226.62,226.85,226.62,226.82,4901.0,177.3405,177.5205,177.3405,177.4971,4901.0
2016-04-19 11:50:00,226.82,226.87,226.52,226.79,7301.0,177.4971,177.5362,177.2623,177.4736,7301.0
2016-04-19 12:00:00,226.87,226.87,226.61,226.68,5695.0,177.5362,177.5362,177.3327,177.3875,5695.0
2016-04-19 12:10:00,226.68,226.87,226.68,226.73,6228.0,177.3875,177.5362,177.3875,177.4266,6228.0
2016-04-19 12:20:00,226.73,226.77,226.54,226.59,5382.0,177.4266,177.4579,177.2779,177.3171,5382.0
2016-04-19 12:30:00,226.59,226.76,226.55,226.74,7309.0,177.3171,177.4501,177.2858,177.4345,7309.0
2016-04-19 12:40:00,226.78,226.84,226.6,226.64,7735.0,177.4658,177.5127,177.3249,177.3562,7735.0
2016-04-19 12:50:00,226.65,226.85,226.6,226.83,5567.0,177.364,177.5205,177.3249,177.5049,5567.0
2016-04-19 13:00:00,226.79,226.88,226.71,226.71,6985.0,177.4736,177.544,177.411,177.411,6985.0
2016-04-19 13:10:00,226.68,226.88,226.67,226.85,4858.0,177.3875,177.544,177.3797,177.5205,4858.0
2016-04-19 13:20:00,226.86,227.0,226.86,227.0,5985.0,177.5284,177.6379,177.5284,177.6379,5985.0
2016-04-19 13:30:00,226.93,226.94,226.78,226.79,4218.0,177.5831,177.591,177.4658,177.4736,4218.0
2016-04-19 13:40:00,226.75,226.83,226.73,226.83,4517.0,177.4423,177.5049,177.4266,177.5049,4517.0
2016-04-19 13:50:00,226.88,226.95,226.83,226.86,5879.0,177.544,177.5988,177.5049,177.5284,5879.0
2016-04-19 14:00:00,226.83,226.95,226.83,226.92,7156.0,177.5049,177.5988,177.5049,177.5753,7156.0
2016-04-19 14:10:00,226.9,226.95,226.76,226.84,10051.0,177.5597,177.5988,177.4501,177.5127,10051.0
2016-04-19 14:20:00,226.76,226.8,226.71,226.71,8767.0,177.4501,177.4814,177.411,177.411,8767.0
2016-04-19 14:30:00,226.71,226.75,226.58,226.6,5791.0,177.411,177.4423,177.3092,177.3249,5791.0
2016-04-19 14:40:00,226.59,226.66,226.48,226.51,11018.0,177.3171,177.3718,177.231,177.2545,11018.0
2016-04-19 14:50:00,226.51,226.52,226.43,226.46,7379.0,177.2545,177.2623,177.1919,177.2153,7379.0
2016-04-19 15:00:00,226.47,226.47,226.34,226.42,6698.0,177.2232,177.2232,177.1214,177.184,6698.0
2016-04-19 15:10:00,226.4,226.6,226.4,226.46,4365.0,177.1684,177.3249,177.1684,177.2153,4365.0
2016-04-19 15:20:00,226.45,226.65,226.45,226.65,13469.0,177.2075,177.364,177.2075,177.364,13469.0
2016-04-19 15:30:00,226.66,226.7,226.48,226.52,14956.0,177.3718,177.4032,177.231,177.2623,14956.0
2016-04-19 15:40:00,226.5,226.53,226.36,226.5,16701.0,177.2466,177.2701,177.1371,177.2466,16701.0
2016-04-19 15:50:00,226.46,226.67,226.3,226.44,53288.0,177.2153,177.3797,177.0901,177.1997,53288.0
2016-04-20 09:30:00,227.0,227.5,226.71,227.1,20808.0,177.6379,178.0292,177.411,177.7162,20808.0
2016-04-20 09:40:00,227.0,227.13,226.06,226.68,11043.0,177.6379,177.7396,176.9023,177.3875,11043.0
2016-04-20 09:50:00,226.6,226.88,226.42,226.78,11265.0,177.3249,177.544,177.184,177.4658,11265.0
2016-04-20 10:00:00,226.78,226.98,226.66,226.87,14715.0,177.4658,177.6223,177.3718,177.5362,14715.0
2016-04-20 10:10:00,226.89,227.12,226.56,226.94,19378.0,177.5518,177.7318,177.2936,177.591,19378.0
2016-04-20 10:20:00,226.85,226.96,226.5,226.96,10290.0,177.5205,177.6066,177.2466,177.6066,10290.0
2016-04-20 10:30:00,226.93,226.95,226.18,226.59,13073.0,177.5831,177.5988,176.9962,177.3171,13073.0
2016-04-20 10:40:00,226.56,226.67,226.39,226.52,10635.0,177.2936,177.3797,177.1606,177.2623,10635.0
2016-04-20 10:50:00,226.49,226.73,226.43,226.67,13878.0,177.2388,177.4266,177.1919,177.3797,13878.0
2016-04-20 11:00:00,226.68,227.03,226.62,226.75,13766.0,177.3875,177.6614,177.3405,177.4423,13766.0
2016-04-20 11:10:00,226.83,227.12,226.63,227.02,11136.0,177.5049,177.7318,177.3484,177.6536,11136.0
2016-04-20 11:20:00,226.98,227.38,226.97,227.13,14855.0,177.6223,177.9353,177.6144,177.7396,14855.0
2016-04-20 11:30:00,227.1,227.42,226.94,227.33,13135.0,177.7162,177.9666,177.591,177.8962,13135.0
2016-04-20 11:40:00,227.28,227.42,227.15,227.26,21541.0,177.857,177.9666,177.7553,177.8414,21541.0
2016-04-20 11:50:00,227.33,227.36,227.11,227.33,27363.0,177.8962,177.9196,177.724,177.8962,27363.0
2016-04-20 12:00:00,227.32,227.44,227.11,227.29,12251.0,177.8883,177.9822,177.724,177.8649,12251.0
2016-04-20 12:10:00,227.34,227.34,226.94,227.32,11143.0,177.904,177.904,177.591,177.8883,11143.0
2016-04-20 12:20:00,227.28,227.47,227.16,227.39,21873.0,177.857,178.0057,177.7631,177.9431,21873.0
2016-04-20 12:30:00,227.4,227.42,227.18,227.38,12871.0,177.9509,177.9666,177.7788,177.9353,12871.0
2016-04-20 12:40:00,227.32,227.41,227.17,227.38,6783.0,177.8883,177.9588,177.7709,177.9353,6783.0
2016-04-20 12:50:00,227.36,227.57,227.31,227.52,10432.0,177.9196,178.084,177.8805,178.0448,10432.0
2016-04-20 13:00:00,227.51,227.51,227.19,227.28,7825.0,178.037,178.037,177.7866,177.857,7825.0
2016-04-20 13:10:00,227.22,227.48,227.22,227.39,5365.0,177.8101,178.0135,177.8101,177.9431,5365.0
2016-04-20 13:20:00,227.39,227.47,227.29,227.4,6792.0,177.9431,178.0057,177.8649,177.9509,6792.0
2016-04-20 13:30:00,227.4,227.57,227.3,227.49,14925.0,177.9509,178.084,177.8727,178.0214,14925.0
2016-04-20 13:40:00,227.51,227.51,227.32,227.46,7808.0,178.037,178.037,177.8883,177.9979,7808.0
2016-04-20 13:50:00,227.48,227.59,227.4,227.47,11938.0,178.0135,178.0996,177.9509,178.0057,11938.0
2016-04-20 14:00:00,227.44,227.54,227.4,227.44,8829.0,177.9822,178.0605,177.9509,177.9822,8829.0
2016-04-20 14:10:00,227.44,227.69,227.37,227.62,23727.0,177.9822,178.1779,177.9275,178.1231,23727.0
2016-04-20 14:20:00,227.61,228.12,227.6,227.89,35096.0,178.1153,178.5144,178.1074,178.3344,35096.0
2016-04-20 14:30:00,227.9,228.02,227.6,227.62,13073.0,178.3422,178.4361,178.1074,178.1231,13073.0
2016-04-20 14:40:00,227.59,227.72,227.45,227.5,17716.0,178.0996,178.2013,177.9901,178.0292,17716.0
2016-04-20 14:50:00,227.48,227.58,227.35,227.46,12053.0,178.0135,178.0918,177.9118,177.9979,12053.0
2016-04-20 15:00:00,227.4,227.53,227.32,227.47,19340.0,177.9509,178.0527,177.8883,178.0057,19340.0
2016-04-20 15:10:00,227.45,227.48,227.21,227.35,17903.0,177.9901,178.0135,177.8022,177.9118,17903.0
2016-04-20 15:20:00,227.34,227.49,227.27,227.38,11920.0,177.904,178.0214,177.8492,177.9353,11920.0
2016-04-20 15:30:00,227.36,227.45,226.98,227.05,12257.0,177.9196,177.9901,177.6223,177.677,12257.0
2016-04-20 15:40:00,227.04,227.13,226.71,226.92,23405.0,177.6692,177.7396,177.411,177.5753,23405.0
2016-04-20 15:50:00,226.92,226.93,226.42,226.59,43219.0,177.5753,177.5831,177.184,177.3171,43219.0
2016-04-21 09:30:00,226.31,226.95,225.97,226.47,41926.0,177.098,177.5988,176.8319,177.2232,41926.0
2016-04-21 09:40:00,226.54,227.07,226.54,226.81,15784.0,177.2779,177.6927,177.2779,177.4892,15784.0
2016-04-21 09:50:00,226.74,227.31,226.71,226.91,21367.0,177.4345,177.8805,177.411,177.5675,21367.0
2016-04-21 10:00:00,226.88,227.08,226.54,226.55,9318.0,177.544,177.7005,177.2779,177.2858,9318.0
2016-04-21 10:10:00,226.61,226.7,226.3,226.5,45490.0,177.3327,177.4032,177.0901,177.2466,45490.0
2016-04-21 10:20:00,226.46,226.63,226.34,226.43,34524.0,177.2153,177.3484,177.1214,177.1919,34524.0
2016-04-21 10:30:00,226.49,226.63,226.44,226.59,21290.0,177.2388,177.3484,177.1997,177.3171,21290.0
2016-04-21 10:40:00,226.65,226.99,226.56,226.56,21501.0,177.364,177.6301,177.2936,177.2936,21501.0
2016-04-21 10:50:00,226.63,226.75,226.27,226.27,19310.0,177.3484,177.4423,177.0667,177.0667,19310.0
2016-04-21 11:00:00,226.24,226.39,225.94,226.04,13556.0,177.0432,177.1606,176.8084,176.8867,13556.0
2016-04-21 11:10:00,226.02,226.58,225.93,226.58,13321.0,176.871,177.3092,176.8006,177.3092,13321.0
2016-04-21 11:20:00,226.57,226.65,226.21,226.21,18285.0,177.3014,177.364,177.0197,177.0197,18285.0
2016-04-21 11:30:00,226.16,226.29,226.05,226.23,13072.0,176.9806,177.0823,176.8945,177.0354,13072.0
2016-04-21 11:40:00,226.2,226.22,225.79,226.04,13234.0,177.0119,177.0275,176.691,176.8867,13234.0
2016-04-21 11:50:00,226.09,226.55,226.06,226.06,7703.0,176.9258,177.2858,176.9023,176.9023,7703.0
2016-04-21 12:00:00,226.06,226.3,226.06,226.25,10575.0,176.9023,177.0901,176.9023,177.051,10575.0
2016-04-21 12:10:00,226.25,226.38,226.16,226.32,6181.0,177.051,177.1527,176.9806,177.1058,6181.0
2016-04-21 12:20:00,226.35,226.36,226.17,226.2,8747.0,177.1293,177.1371,176.9884,177.0119,8747.0
2016-04-21 12:30:00,226.19,226.37,226.1,226.13,11982.0,177.0041,177.1449,176.9336,176.9571,11982.0
2016-04-21 12:40:00,226.16,226.42,225.93,225.93,21944.0,176.9806,177.184,176.8006,176.8006,21944.0
2016-04-21 12:50:00,225.88,226.3,225.8,225.93,41406.0,176.7615,177.0901,176.6989,176.8006,41406.0
2016-04-21 13:00:00,225.91,226.23,225.9,225.98,7418.0,176.7849,177.0354,176.7771,176.8397,7418.0
2016-04-21 13:10:00,225.95,226.21,225.95,226.2,8900.0,176.8162,177.0197,176.8162,177.0119,8900.0
2016-04-21 13:20:00,226.22,226.22,225.83,225.95,6765.0,177.0275,177.0275,176.7223,176.8162,6765.0
2016-04-21 13:30:00,225.87,226.14,225.87,225.98,11301.0,176.7536,176.9649,176.7536,176.8397,11301.0
2016-04-21 13:40:00,225.92,226.07,225.7,225.73,9714.0,176.7928,176.9101,176.6206,176.6441,9714.0
2016-04-21 13:50:00,225.71,225.95,225.68,225.75,10150.0,176.6284,176.8162,176.605,176.6597,10150.0
2016-04-21 14:00:00,225.76,226.16,225.65,226.05,17560.0,176.6676,176.9806,176.5815,176.8945,17560.0
2016-04-21 14:10:00,226.02,226.4,225.97,226.25,18863.0,176.871,177.1684,176.8319,177.051,18863.0
2016-04-21 14:20:00,226.31,226.37,226.05,226.24,8076.0,177.098,177.1449,176.8945,177.0432,8076.0
2016-04-21 14:30:00,226.23,226.23,225.82,226.0,9075.0,177.0354,177.0354,176.7145,176.8554,9075.0
2016-04-21 14:40:00,226.0,226.1,225.82,226.09,12038.0,176.8554,176.9336,176.7145,176.9258,12038.0
2016-04-21 14:50:00,226.05,226.37,226.04,226.36,8489.0,176.8945,177.1449,176.8867,177.1371,8489.0
2016-04-21 15:00:00,226.34,226.34,226.1,226.1,8947.0,177.1214,177.1214,176.9336,176.9336,8947.0
2016-04-21 15:10:00,226.09,226.23,225.8,225.82,10389.0,176.9258,177.0354,176.6989,176.7145,10389.0
2016-04-21 15:20:00,225.83,225.87,225.67,225.67,13383.0,176.7223,176.7536,176.5971,176.5971,13383.0
2016-04-21 15:30:00,225.65,226.17,225.65,226.17,20261.0,176.5815,176.9884,176.5815,176.9884,20261.0
2016-04-21 15:40:00,226.18,226.35,226.08,226.17,26481.0,176.9962,177.1293,176.918,176.9884,26481.0
2016-04-21 15:50:00,226.17,226.2,225.81,226.15,85127.0,176.9884,177.0119,176.7067,176.9728,85127.0
2016-04-22 09:30:00,226.6,227.72,226.32,227.72,36780.0,177.3249,178.2013,177.1058,178.2013,36780.0
2016-04-22 09:40:00,227.7,227.87,226.69,226.69,13460.0,178.1857,178.3187,177.3953,177.3953,13460.0
2016-04-22 09:50:00,226.95,226.99,226.26,226.58,11260.0,177.5988,177.6301,177.0588,177.3092,11260.0
2016-04-22 10:00:00,226.59,226.81,226.33,226.54,14106.0,177.3171,177.4892,177.1136,177.2779,14106.0
2016-04-22 10:10:00,226.57,227.04,226.25,226.31,16191.0,177.3014,177.6692,177.051,177.098,16191.0
2016-04-22 10:20:00,226.31,226.76,226.31,226.52,13372.0,177.098,177.4501,177.098,177.2623,13372.0
2016-04-22 10:30:00,226.59,227.1,226.55,226.66,79739.0,177.3171,177.7162,177.2858,177.3718,79739.0
2016-04-22 10:40:00,226.65,226.69,225.94,225.94,17507.0,177.364,177.3953,176.8084,176.8084,17507.0
2016-04-22 10:50:00,225.94,226.28,225.63,225.8,11753.0,176.8084,177.0745,176.5658,176.6989,11753.0
2016-04-22 11:00:00,225.87,225.89,225.6,225.76,6634.0,176.7536,176.7693,176.5424,176.6676,6634.0
2016-04-22 11:10:00,225.71,225.97,225.65,225.9,6768.0,176.6284,176.8319,176.5815,176.7771,6768.0
2016-04-22 11:20:00,225.94,226.26,225.94,226.15,5800.0,176.8084,177.0588,176.8084,176.9728,5800.0
2016-04-22 11:30:00,226.18,226.73,226.13,226.19,8083.0,176.9962,177.4266,176.9571,177.0041,8083.0
2016-04-22 11:40:00,226.31,226.33,226.01,226.16,8811.0,177.098,177.1136,176.8632,176.9806,8811.0
2016-04-22 11:50:00,226.12,226.48,225.9,226.48,4276.0,176.9493,177.231,176.7771,177.231,4276.0
2016-04-22 12:00:00,226.48,226.48,226.0,226.24,36429.0,177.231,177.231,176.8554,177.0432,36429.0
2016-04-22 12:10:00,226.29,226.29,226.03,226.14,8050.0,177.0823,177.0823,176.8788,176.9649,8050.0
2016-04-22 12:20:00,226.12,226.12,225.77,225.95,11961.0,176.9493,176.9493,176.6754,176.8162,11961.0
2016-04-22 12:30:00,225.95,226.33,225.95,226.29,4060.0,176.8162,177.1136,176.8162,177.0823,4060.0
2016-04-22 12:40:00,226.22,226.42,226.21,226.42,5084.0,177.0275,177.184,177.0197,177.184,5084.0
2016-04-22 12:50:00,226.39,226.44,226.33,226.39,7957.0,177.1606,177.1997,177.1136,177.1606,7957.0
2016-04-22 13:00:00,226.39,226.58,226.39,226.54,10702.0,177.1606,177.3092,177.1606,177.2779,10702.0
2016-04-22 13:10:00,226.49,226.68,226.41,226.54,39641.0,177.2388,177.3875,177.1762,177.2779,39641.0
2016-04-22 13:20:00,226.57,226.61,226.45,226.46,6536.0,177.3014,177.3327,177.2075,177.2153,6536.0
2016-04-22 13:30:00,226.43,226.67,226.43,226.66,30199.0,177.1919,177.3797,177.1919,177.3718,30199.0
2016-04-22 13:40:00,226.68,227.02,226.65,226.7,22449.0,177.3875,177.6536,177.364,177.4032,22449.0
2016-04-22 13:50:00,226.77,226.9,226.64,226.86,13428.0,177.4579,177.5597,177.3562,177.5284,13428.0
2016-04-22 14:00:00,226.75,226.89,226.43,226.5,45450.0,177.4423,177.5518,177.1919,177.2466,45450.0
2016-04-22 14:10:00,226.46,226.55,226.38,226.46,58329.0,177.2153,177.2858,177.1527,177.2153,58329.0
2016-04-22 14:20:00,226.53,226.93,226.51,226.88,20721.0,177.2701,177.5831,177.2545,177.544,20721.0
2016-04-22 14:30:00,226.92,226.92,226.67,226.73,3461.0,177.5753,177.5753,177.3797,177.4266,3461.0
2016-04-22 14:40:00,226.7,226.87,226.66,226.87,7630.0,177.4032,177.5362,177.3718,177.5362,7630.0
2016-04-22 14:50:00,226.85,226.88,226.63,226.75,6966.0,177.5205,177.544,177.3484,177.4423,6966.0
2016-04-22 15:00:00,226.64,226.71,226.43,226.53,17242.0,177.3562,177.411,177.1919,177.2701,17242.0
2016-04-22 15:10:00,226.59,226.71,226.51,226.6,10717.0,177.3171,177.411,177.2545,177.3249,10717.0
2016-04-22 15:20:00,226.57,226.85,226.51,226.76,23848.0,177.3014,177.5205,177.2545,177.4501,23848.0
2016-04-22 15:30:00,226.7,226.77,226.5,226.63,11925.0,177.4032,177.4579,177.2466,177.3484,11925.0
2016-04-22 15:40:00,226.6,226.82,226.51,226.74,17805.0,177.3249,177.4971,177.2545,177.4345,17805.0
2016-04-22 15:50:00,226.77,226.89,226.49,226.81,45584.0,177.4579,177.5518,177.2388,177.4892,45584.0
2016-04-25 09:30:00,226.04,226.99,225.99,226.96,22123.0,176.8867,177.6301,176.8475,177.6066,22123.0
2016-04-25 09:40:00,226.86,226.9,226.06,226.5,12018.0,177.5284,177.5597,176.9023,177.2466,12018.0
2016-04-25 09:50:00,226.5,226.58,225.95,226.13,18252.0,177.2466,177.3092,176.8162,176.9571,18252.0
2016-04-25 10:00:00,226.2,226.3,225.82,226.05,27490.0,177.0119,177.0901,176.7145,176.8945,27490.0
2016-04-25 10:10:00,226.06,226.2,225.75,225.75,17908.0,176.9023,177.0119,176.6597,176.6597,17908.0
2016-04-25 10:20:00,225.84,225.95,225.65,225.73,20921.0,176.7302,176.8162,176.5815,176.6441,20921.0
2016-04-25 10:30:00,225.72,226.15,225.72,225.74,33333.0,176.6363,176.9728,176.6363,176.6519,33333.0
2016-04-25 10:40:00,225.73,226.21,225.71,226.05,22716.0,176.6441,177.0197,176.6284,176.8945,22716.0
2016-04-25 10:50:00,225.97,226.1,225.84,225.93,12310.0,176.8319,176.9336,176.7302,176.8006,12310.0
2016-04-25 11:00:00,225.88,226.04,225.85,225.87,12640.0,176.7615,176.8867,176.738,176.7536,12640.0
2016-04-25 11:10:00,225.97,226.09,225.9,226.01,12855.0,176.8319,176.9258,176.7771,176.8632,12855.0
2016-04-25 11:20:00,226.0,226.23,225.91,225.99,12069.0,176.8554,177.0354,176.7849,176.8475,12069.0
2016-04-25 11:30:00,226.12,226.14,225.86,225.95,12552.0,176.9493,176.9649,176.7458,176.8162,12552.0
2016-04-25 11:40:00,225.91,226.13,225.83,226.07,25873.0,176.7849,176.9571,176.7223,176.9101,25873.0
2016-04-25 11:50:00,226.13,226.13,225.55,225.56,16592.0,176.9571,176.9571,176.5032,176.511,16592.0
2016-04-25 12:00:00,225.61,225.77,225.41,225.75,17790.0,176.5502,176.6754,176.3937,176.6597,17790.0
2016-04-25 12:10:00,225.79,225.88,225.68,225.79,18698.0,176.691,176.7615,176.605,176.691,18698.0
2016-04-25 12:20:00,225.78,225.86,225.34,225.34,12353.0,176.6832,176.7458,176.3389,176.3389,12353.0
2016-04-25 12:30:00,225.46,225.54,225.34,225.54,10629.0,176.4328,176.4954,176.3389,176.4954,10629.0
2016-04-25 12:40:00,225.51,225.77,225.5,225.57,9115.0,176.4719,176.6754,176.4641,176.5189,9115.0
2016-04-25 12:50:00,225.56,225.84,225.45,225.82,14064.0,176.511,176.7302,176.425,176.7145,14064.0
2016-04-25 13:00:00,225.84,226.18,225.77,226.09,15542.0,176.7302,176.9962,176.6754,176.9258,15542.0
2016-04-25 13:10:00,226.19,226.36,225.92,225.99,28850.0,177.0041,177.1371,176.7928,176.8475,28850.0
2016-04-25 13:20:00,226.0,226.09,225.81,225.81,8381.0,176.8554,176.9258,176.7067,176.7067,8381.0
2016-04-25 13:30:00,225.92,226.04,225.82,226.03,13448.0,176.7928,176.8867,176.7145,176.8788,13448.0
2016-04-25 13:40:00,226.0,226.05,225.75,225.75,6260.0,176.8554,176.8945,176.6597,176.6597,6260.0
2016-04-25 13:50:00,225.86,226.05,225.8,225.94,15378.0,176.7458,176.8945,176.6989,176.8084,15378.0
2016-04-25 14:00:00,225.94,226.08,225.54,225.77,10893.0,176.8084,176.918,176.4954,176.6754,10893.0
2016-04-25 14:10:00,225.79,225.91,225.71,225.85,6507.0,176.691,176.7849,176.6284,176.738,6507.0
2016-04-25 14:20:00,225.9,226.1,225.85,226.08,10181.0,176.7771,176.9336,176.738,176.918,10181.0
2016-04-25 14:30:00,226.11,226.19,225.85,225.85,13051.0,176.9414,177.0041,176.738,176.738,13051.0
2016-04-25 14:40:00,225.85,225.97,225.6,225.69,16277.0,176.738,176.8319,176.5424,176.6128,16277.0
2016-04-25 14:50:00,225.67,226.04,225.65,226.04,12192.0,176.5971,176.8867,176.5815,176.8867,12192.0
2016-04-25 15:00:00,225.99,226.03,225.9,225.94,10425.0,176.8475,176.8788,176.7771,176.8084,10425.0
2016-04-25 15:10:00,225.94,226.0,225.85,225.86,18343.0,176.8084,176.8554,176.738,176.7458,18343.0
2016-04-25 15:20:00,225.86,225.97,225.83,225.92,13121.0,176.7458,176.8319,176.7223,176.7928,13121.0
2016-04-25 15:30:00,225.92,225.95,225.83,225.94,23708.0,176.7928,176.8162,176.7223,176.8084,23708.0
2016-04-25 15:40:00,225.94,225.98,225.7,225.78,37268.0,176.8084,176.8397,176.6206,176.6832,37268.0
2016-04-25 15:50:00,225.79,226.26,225.7,226.26,86830.0,176.691,177.0588,176.6206,177.0588,86830.0
2016-04-26 09:30:00,227.85,231.17,227.85,230.13,135498.0,178.3031,180.9011,178.3031,180.0873,135498.0
2016-04-26 09:40:00,230.19,230.56,229.57,229.67,113271.0,180.1342,180.4238,179.6491,179.7273,113271.0
2016-04-26 09:50:00,229.54,229.92,228.28,229.59,61406.0,179.6256,179.9229,178.6396,179.6647,61406.0
2016-04-26 10:00:00,229.6,230.0,229.34,229.6,84898.0,179.6725,179.9856,179.4691,179.6725,84898.0
2016-04-26 10:10:00,229.6,229.69,228.82,229.03,22876.0,179.6725,179.743,179.0621,179.2265,22876.0
2016-04-26 10:20:00,228.96,229.2,228.01,228.45,33471.0,179.1717,179.3595,178.4283,178.7726,33471.0
2016-04-26 10:30:00,228.44,229.14,228.29,228.76,30733.0,178.7648,179.3126,178.6474,179.0152,30733.0
2016-04-26 10:40:00,228.92,229.46,228.7,229.42,29514.0,179.1404,179.563,178.9682,179.5317,29514.0
2016-04-26 10:50:00,229.4,230.16,229.26,229.63,45592.0,179.516,180.1108,179.4065,179.696,45592.0
2016-04-26 11:00:00,229.62,229.62,228.69,229.01,23726.0,179.6882,179.6882,178.9604,179.2108,23726.0
2016-04-26 11:10:00,228.95,230.0,228.93,230.0,39768.0,179.1639,179.9856,179.1482,179.9856,39768.0
2016-04-26 11:20:00,230.0,230.01,229.06,229.66,16500.0,179.9856,179.9934,179.25,179.7195,16500.0
2016-04-26 11:30:00,229.67,229.87,229.15,229.18,10870.0,179.7273,179.8838,179.3204,179.3439,10870.0
2016-04-26 11:40:00,229.25,229.61,229.22,229.41,14011.0,179.3986,179.6804,179.3752,179.5239,14011.0
2016-04-26 11:50:00,229.49,230.12,229.49,229.63,19707.0,179.5865,180.0795,179.5865,179.696,19707.0
2016-04-26 12:00:00,229.57,229.67,229.33,229.46,9315.0,179.6491,179.7273,179.4612,179.563,9315.0
2016-04-26 12:10:00,229.41,229.9,229.36,229.81,24363.0,179.5239,179.9073,179.4847,179.8369,24363.0
2016-04-26 12:20:00,229.97,230.53,229.75,230.5,48135.0,179.9621,180.4003,179.7899,180.3768,48135.0
2016-04-26 12:30:00,230.47,230.48,229.92,229.94,22160.0,180.3533,180.3612,179.9229,179.9386,22160.0
2016-04-26 12:40:00,229.97,230.48,229.84,230.41,26872.0,179.9621,180.3612,179.8603,180.3064,26872.0
2016-04-26 12:50:00,230.47,230.51,230.21,230.35,16242.0,180.3533,180.3847,180.1499,180.2594,16242.0
2016-04-26 13:00:00,230.26,230.45,229.97,230.01,24817.0,180.189,180.3377,179.9621,179.9934,24817.0
2016-04-26 13:10:00,229.98,230.23,229.93,230.22,26178.0,179.9699,180.1655,179.9308,180.1577,26178.0
2016-04-26 13:20:00,230.2,230.41,230.12,230.38,16300.0,180.1421,180.3064,180.0795,180.2829,16300.0
2016-04-26 13:30:00,230.43,231.07,230.28,230.9,48412.0,180.322,180.8229,180.2047,180.6898,48412.0
2016-04-26 13:40:00,230.9,231.45,230.73,231.45,39916.0,180.6898,181.1202,180.5568,181.1202,39916.0
2016-04-26 13:50:00,231.45,231.45,231.04,231.27,16043.0,181.1202,181.1202,180.7994,180.9794,16043.0
2016-04-26 14:00:00,231.31,231.31,231.04,231.11,16981.0,181.0107,181.0107,180.7994,180.8542,16981.0
2016-04-26 14:10:00,231.1,231.11,230.83,230.86,23374.0,180.8464,180.8542,180.6351,180.6585,23374.0
2016-04-26 14:20:00,230.9,231.06,230.87,230.92,25239.0,180.6898,180.8151,180.6664,180.7055,25239.0
2016-04-26 14:30:00,230.9,231.05,230.74,231.02,13757.0,180.6898,180.8072,180.5646,180.7837,13757.0
2016-04-26 14:40:00,231.0,231.16,230.92,230.94,27733.0,180.7681,180.8933,180.7055,180.7211,27733.0
2016-04-26 14:50:00,230.97,231.06,230.86,231.01,22098.0,180.7446,180.8151,180.6585,180.7759,22098.0
2016-04-26 15:00:00,230.95,231.17,230.85,231.01,78002.0,180.729,180.9011,180.6507,180.7759,78002.0
2016-04-26 15:10:00,231.04,231.41,230.95,231.22,30158.0,180.7994,181.0889,180.729,180.9403,30158.0
2016-04-26 15:20:00,231.23,231.39,231.0,231.39,21157.0,180.9481,181.0733,180.7681,181.0733,21157.0
2016-04-26 15:30:00,231.37,231.91,231.3,231.78,37503.0,181.0576,181.4802,181.0029,181.3785,37503.0
2016-04-26 15:40:00,231.77,232.07,231.75,232.04,54249.0,181.3707,181.6054,181.355,181.5819,54249.0
2016-04-26 15:50:00,232.04,232.22,232.0,232.14,95260.0,181.5819,181.7228,181.5506,181.6602,95260.0
2016-04-27 09:30:00,230.09,232.88,229.96,232.01,85878.0,180.056,182.2393,179.9543,181.5585,85878.0
2016-04-27 09:40:00,232.01,232.47,231.75,232.36,25730.0,181.5585,181.9184,181.355,181.8324,25730.0
2016-04-27 09:50:00,232.4,233.35,231.55,231.92,74229.0,181.8637,182.6071,181.1985,181.488,74229.0
2016-04-27 10:00:00,232.08,232.18,231.01,231.19,27476.0,181.6132,181.6915,180.7759,180.9168,27476.0
2016-04-27 10:10:00,231.22,231.45,230.94,231.0,32479.0,180.9403,181.1202,180.7211,180.7681,32479.0
2016-04-27 10:20:00,231.0,231.3,230.61,231.3,30274.0,180.7681,181.0029,180.4629,181.0029,30274.0
2016-04-27 10:30:00,231.23,231.35,230.53,230.63,18864.0,180.9481,181.042,180.4003,180.4786,18864.0
2016-04-27 10:40:00,230.59,231.19,230.57,231.19,10899.0,180.4473,180.9168,180.4316,180.9168,10899.0
2016-04-27 10:50:00,231.19,231.6,231.17,231.25,22886.0,180.9168,181.2376,180.9011,180.9637,22886.0
2016-04-27 11:00:00,231.25,231.62,231.25,231.47,16189.0,180.9637,181.2533,180.9637,181.1359,16189.0
2016-04-27 11:10:00,231.51,231.68,231.27,231.63,10373.0,181.1672,181.3002,180.9794,181.2611,10373.0
2016-04-27 11:20:00,231.52,232.08,231.51,232.04,13848.0,181.175,181.6132,181.1672,181.5819,13848.0
2016-04-27 11:30:00,231.98,232.99,231.98,232.98,16365.0,181.535,182.3254,181.535,182.3175,16365.0
2016-04-27 11:40:00,232.91,233.08,232.72,233.04,23366.0,182.2628,182.3958,182.1141,182.3645,23366.0
2016-04-27 11:50:00,233.0,233.49,232.97,233.35,25029.0,182.3332,182.7166,182.3097,182.6071,25029.0
2016-04-27 12:00:00,233.35,233.38,232.99,233.12,12215.0,182.6071,182.6306,182.3254,182.4271,12215.0
2016-04-27 12:10:00,233.12,233.25,232.86,233.0,14935.0,182.4271,182.5288,182.2236,182.3332,14935.0
2016-04-27 12:20:00,233.03,233.6,233.0,233.6,17288.0,182.3567,182.8027,182.3332,182.8027,17288.0
2016-04-27 12:30:00,233.54,233.54,233.27,233.32,6224.0,182.7558,182.7558,182.5445,182.5836,6224.0
2016-04-27 12:40:00,233.26,233.43,233.21,233.36,11908.0,182.5367,182.6697,182.4975,182.6149,11908.0
2016-04-27 12:50:00,233.38,233.39,233.04,233.1,25002.0,182.6306,182.6384,182.3645,182.4114,25002.0
2016-04-27 13:00:00,233.09,233.16,232.9,233.09,29980.0,182.4036,182.4584,182.2549,182.4036,29980.0
2016-04-27 13:10:00,233.05,233.08,232.9,233.04,12381.0,182.3723,182.3958,182.2549,182.3645,12381.0
2016-04-27 13:20:00,233.04,233.06,232.88,232.96,11722.0,182.3645,182.3801,182.2393,182.3019,11722.0
2016-04-27 13:30:00,232.94,233.11,232.81,233.1,9684.0,182.2862,182.4193,182.1845,182.4114,9684.0
2016-04-27 13:40:00,233.13,233.33,233.09,233.26,9056.0,182.4349,182.5914,182.4036,182.5367,9056.0
2016-04-27 13:50:00,233.24,233.53,233.1,233.27,12865.0,182.521,182.7479,182.4114,182.5445,12865.0
2016-04-27 14:00:00,233.11,233.85,232.67,233.85,22998.0,182.4193,182.9984,182.0749,182.9984,22998.0
2016-04-27 14:10:00,233.77,233.87,233.37,233.72,18885.0,182.9358,183.014,182.6227,182.8966,18885.0
2016-04-27 14:20:00,233.75,234.0,233.57,233.69,21682.0,182.9201,183.1157,182.7792,182.8731,21682.0
2016-04-27 14:30:00,233.65,233.75,233.3,233.36,21195.0,182.8418,182.9201,182.568,182.6149,21195.0
2016-04-27 14:40:00,233.37,233.84,233.37,233.78,18417.0,182.6227,182.9905,182.6227,182.9436,18417.0
2016-04-27 14:50:00,233.8,234.3,233.66,234.27,29796.0,182.9592,183.3505,182.8497,183.327,29796.0
2016-04-27 15:00:00,234.24,234.26,233.96,234.07,29741.0,183.3035,183.3192,183.0844,183.1705,29741.0
2016-04-27 15:10:00,234.03,234.29,233.92,234.16,31925.0,183.1392,183.3427,183.0531,183.2409,31925.0
2016-04-27 15:20:00,234.16,234.55,234.16,234.43,22344.0,183.2409,183.5461,183.2409,183.4522,22344.0
2016-04-27 15:30:00,234.35,234.51,234.28,234.47,24224.0,183.3896,183.5148,183.3348,183.4835,24224.0
2016-04-27 15:40:00,234.47,234.59,234.18,234.32,31881.0,183.4835,183.5774,183.2566,183.3662,31881.0
2016-04-27 15:50:00,234.31,234.36,233.6,233.71,125731.0,183.3583,183.3975,182.8027,182.8888,125731.0
2016-04-28 09:30:00,232.2,234.48,232.03,234.48,61687.0,181.7072,183.4914,181.5741,183.4914,61687.0
2016-04-28 09:40:00,234.48,234.48,233.41,233.41,22584.0,183.4914,183.4914,182.654,182.654,22584.0
2016-04-28 09:50:00,233.46,234.16,233.1,234.14,29976.0,182.6932,183.2409,182.4114,183.2253,29976.0
2016-04-28 10:00:00,234.14,234.17,233.36,233.56,13316.0,183.2253,183.2488,182.6149,182.7714,13316.0
2016-04-28 10:10:00,233.57,233.66,232.86,232.87,12832.0,182.7792,182.8497,182.2236,182.2315,12832.0
2016-04-28 10:20:00,232.78,233.12,232.58,233.08,23443.0,182.161,182.4271,182.0045,182.3958,23443.0
2016-04-28 10:30:00,233.09,233.31,232.86,233.28,10675.0,182.4036,182.5758,182.2236,182.5523,10675.0
2016-04-28 10:40:00,233.33,233.63,233.17,233.57,14119.0,182.5914,182.8262,182.4662,182.7792,14119.0
2016-04-28 10:50:00,233.57,233.64,233.36,233.58,13383.0,182.7792,182.834,182.6149,182.7871,13383.0
2016-04-28 11:00:00,233.62,233.83,233.59,233.61,16284.0,182.8184,182.9827,182.7949,182.8105,16284.0
2016-04-28 11:10:00,233.65,233.7,232.87,232.93,11481.0,182.8418,182.881,182.2315,182.2784,11481.0
2016-04-28 11:20:00,233.0,233.49,232.9,233.33,18822.0,182.3332,182.7166,182.2549,182.5914,18822.0
2016-04-28 11:30:00,233.31,233.31,232.95,232.95,13947.0,182.5758,182.5758,182.2941,182.2941,13947.0
2016-04-28 11:40:00,233.0,233.13,232.9,232.94,12291.0,182.3332,182.4349,182.2549,182.2862,12291.0
2016-04-28 11:50:00,232.98,233.22,232.93,233.22,10852.0,182.3175,182.5053,182.2784,182.5053,10852.0
2016-04-28 12:00:00,233.24,233.43,233.12,233.22,12282.0,182.521,182.6697,182.4271,182.5053,12282.0
2016-04-28 12:10:00,233.19,233.42,233.08,233.21,9858.0,182.4819,182.6619,182.3958,182.4975,9858.0
2016-04-28 12:20:00,233.17,233.4,233.16,233.34,20168.0,182.4662,182.6462,182.4584,182.5993,20168.0
2016-04-28 12:30:00,233.36,233.61,233.17,233.57,22633.0,182.6149,182.8105,182.4662,182.7792,22633.0
2016-04-28 12:40:00,233.48,233.63,233.4,233.5,11280.0,182.7088,182.8262,182.6462,182.7245,11280.0
2016-04-28 12:50:00,233.43,233.75,233.4,233.62,13776.0,182.6697,182.9201,182.6462,182.8184,13776.0
2016-04-28 13:00:00,233.65,233.74,233.4,233.63,9862.0,182.8418,182.9123,182.6462,182.8262,9862.0
2016-04-28 13:10:00,233.63,233.75,233.35,233.48,14706.0,182.8262,182.9201,182.6071,182.7088,14706.0
2016-04-28 13:20:00,233.49,233.55,233.42,233.53,21926.0,182.7166,182.7636,182.6619,182.7479,21926.0
2016-04-28 13:30:00,233.47,233.76,233.44,233.56,6600.0,182.701,182.9279,182.6775,182.7714,6600.0
2016-04-28 13:40:00,233.58,233.75,233.46,233.71,8438.0,182.7871,182.9201,182.6932,182.8888,8438.0
2016-04-28 13:50:00,233.66,233.83,233.61,233.76,13545.0,182.8497,182.9827,182.8105,182.9279,13545.0
2016-04-28 14:00:00,233.72,233.87,233.63,233.68,10119.0,182.8966,183.014,182.8262,182.8653,10119.0
2016-04-28 14:10:00,233.75,233.76,233.53,233.69,13447.0,182.9201,182.9279,182.7479,182.8731,13447.0
2016-04-28 14:20:00,233.64,233.95,233.5,233.86,10596.0,182.834,183.0766,182.7245,183.0062,10596.0
2016-04-28 14:30:00,233.9,233.9,233.44,233.44,7087.0,183.0375,183.0375,182.6775,182.6775,7087.0
2016-04-28 14:40:00,233.42,233.75,233.37,233.44,6811.0,182.6619,182.9201,182.6227,182.6775,6811.0
2016-04-28 14:50:00,233.45,233.55,233.35,233.41,6623.0,182.6853,182.7636,182.6071,182.654,6623.0
2016-04-28 15:00:00,233.42,233.43,233.06,233.06,10410.0,182.6619,182.6697,182.3801,182.3801,10410.0
2016-04-28 15:10:00,233.03,233.05,232.53,232.69,21759.0,182.3567,182.3723,181.9654,182.0906,21759.0
2016-04-28 15:20:00,232.65,232.69,231.9,232.06,29417.0,182.0593,182.0906,181.4724,181.5976,29417.0
2016-04-28 15:30:00,232.06,232.47,232.02,232.19,24833.0,181.5976,181.9184,181.5663,181.6993,24833.0
2016-04-28 15:40:00,232.17,232.52,232.13,232.2,48299.0,181.6837,181.9576,181.6524,181.7072,48299.0
2016-04-28 15:50:00,232.2,232.78,231.94,232.67,84417.0,181.7072,182.161,181.5037,182.0749,84417.0
2016-04-29 09:30:00,232.1,232.56,231.86,232.43,20378.0,181.6289,181.9889,181.4411,181.8871,20378.0
2016-04-29 09:40:00,232.47,232.6,231.54,231.83,12295.0,181.9184,182.0202,181.1907,181.4176,12295.0
2016-04-29 09:50:00,231.86,232.0,231.13,231.16,20108.0,181.4411,181.5506,180.8698,180.8933,20108.0
2016-04-29 10:00:00,231.13,231.38,230.82,230.95,27829.0,180.8698,181.0655,180.6272,180.729,27829.0
2016-04-29 10:10:00,230.99,231.69,230.94,231.69,22883.0,180.7603,181.3081,180.7211,181.3081,22883.0
2016-04-29 10:20:00,231.76,232.0,231.6,232.0,23001.0,181.3628,181.5506,181.2376,181.5506,23001.0
2016-04-29 10:30:00,232.12,232.16,231.71,231.95,12475.0,181.6445,181.6759,181.3237,181.5115,12475.0
2016-04-29 10:40:00,231.88,232.07,231.48,231.58,14856.0,181.4567,181.6054,181.1437,181.222,14856.0
2016-04-29 10:50:00,231.59,231.89,231.37,231.78,19729.0,181.2298,181.4646,181.0576,181.3785,19729.0
2016-04-29 11:00:00,231.78,232.27,231.51,232.27,12450.0,181.3785,181.7619,181.1672,181.7619,12450.0
2016-04-29 11:10:00,232.28,232.42,231.7,231.7,9582.0,181.7698,181.8793,181.3159,181.3159,9582.0
2016-04-29 11:20:00,231.6,232.33,231.41,232.07,11740.0,181.2376,181.8089,181.0889,181.6054,11740.0
2016-04-29 11:30:00,232.05,232.09,231.75,231.88,5666.0,181.5898,181.6211,181.355,181.4567,5666.0
2016-04-29 11:40:00,231.9,232.2,231.85,232.07,8372.0,181.4724,181.7072,181.4333,181.6054,8372.0
2016-04-29 11:50:00,232.06,232.21,232.04,232.14,5590.0,181.5976,181.715,181.5819,181.6602,5590.0
2016-04-29 12:00:00,232.19,232.2,231.6,231.91,10481.0,181.6993,181.7072,181.2376,181.4802,10481.0
2016-04-29 12:10:00,231.81,232.04,231.71,232.01,14870.0,181.402,181.5819,181.3237,181.5585,14870.0
2016-04-29 12:20:00,232.01,232.14,231.81,231.84,11272.0,181.5585,181.6602,181.402,181.4254,11272.0
2016-04-29 12:30:00,231.79,231.98,231.75,231.89,5979.0,181.3863,181.535,181.355,181.4646,5979.0
2016-04-29 12:40:00,231.89,231.96,231.68,231.92,13276.0,181.4646,181.5193,181.3002,181.488,13276.0
2016-04-29 12:50:00,232.0,232.01,231.65,231.71,6342.0,181.5506,181.5585,181.2768,181.3237,6342.0
2016-04-29 13:00:00,231.64,231.99,231.64,231.97,4062.0,181.2689,181.5428,181.2689,181.5272,4062.0
2016-04-29 13:10:00,231.99,232.04,231.89,232.04,9263.0,181.5428,181.5819,181.4646,181.5819,9263.0
2016-04-29 13:20:00,232.06,232.07,231.85,232.0,8943.0,181.5976,181.6054,181.4333,181.5506,8943.0
2016-04-29 13:30:00,232.0,232.01,231.65,231.72,11905.0,181.5506,181.5585,181.2768,181.3315,11905.0
2016-04-29 13:40:00,231.71,231.75,231.62,231.69,10881.0,181.3237,181.355,181.2533,181.3081,10881.0
2016-04-29 13:50:00,231.66,231.74,231.5,231.53,8702.0,181.2846,181.3472,181.1594,181.1828,8702.0
2016-04-29 14:00:00,231.62,232.01,231.62,231.69,14221.0,181.2533,181.5585,181.2533,181.3081,14221.0
2016-04-29 14:10:00,231.68,231.76,231.15,231.49,16958.0,181.3002,181.3628,180.8855,181.1515,16958.0
2016-04-29 14:20:00,231.55,231.76,231.47,231.66,17158.0,181.1985,181.3628,181.1359,181.2846,17158.0
2016-04-29 14:30:00,231.62,231.62,231.18,231.54,18077.0,181.2533,181.2533,180.909,181.1907,18077.0
2016-04-29 14:40:00,231.51,231.96,231.51,231.88,14366.0,181.1672,181.5193,181.1672,181.4567,14366.0
2016-04-29 14:50:00,231.89,231.95,231.59,231.61,10284.0,181.4646,181.5115,181.2298,181.2455,10284.0
2016-04-29 15:00:00,231.65,231.94,231.53,231.81,11280.0,181.2768,181.5037,181.1828,181.402,11280.0
2016-04-29 15:10:00,231.8,232.08,231.64,231.86,11308.0,181.3941,181.6132,181.2689,181.4411,11308.0
2016-04-29 15:20:00,231.85,232.19,231.76,231.86,23675.0,181.4333,181.6993,181.3628,181.4411,23675.0
2016-04-29 15:30:00,231.9,232.35,231.9,232.19,11009.0,181.4724,181.8245,181.4724,181.6993,11009.0
2016-04-29 15:40:00,232.25,232.97,232.25,232.74,25341.0,181.7463,182.3097,181.7463,182.1297,25341.0
2016-04-29 15:50:00,232.67,232.72,232.24,232.49,57837.0,182.0749,182.1141,181.7385,181.9341,57837.0
2016-05-02 09:30:00,232.74,233.8,232.49,232.77,33323.0,182.1297,182.9592,181.9341,182.1532,33323.0
2016-05-02 09:40:00,232.8,233.2,232.43,232.85,54007.0,182.1767,182.4897,181.8871,182.2158,54007.0
2016-05-02 09:50:00,232.75,233.24,232.48,232.85,10578.0,182.1376,182.521,181.9263,182.2158,10578.0
2016-05-02 10:00:00,232.75,233.08,232.56,232.82,11376.0,182.1376,182.3958,181.9889,182.1923,11376.0
2016-05-02 10:10:00,232.76,233.59,232.73,233.53,26924.0,182.1454,182.7949,182.1219,182.7479,26924.0
2016-05-02 10:20:00,233.5,233.5,233.15,233.29,15006.0,182.7245,182.7245,182.4506,182.5601,15006.0
2016-05-02 10:30:00,233.42,233.6,233.21,233.22,9311.0,182.6619,182.8027,182.4975,182.5053,9311.0
2016-05-02 10:40:00,233.21,233.56,233.2,233.56,6741.0,182.4975,182.7714,182.4897,182.7714,6741.0
2016-05-02 10:50:00,233.5,233.5,232.98,233.08,14456.0,182.7245,182.7245,182.3175,182.3958,14456.0
2016-05-02 11:00:00,233.15,233.33,233.09,233.17,7004.0,182.4506,182.5914,182.4036,182.4662,7004.0
2016-05-02 11:10:00,233.14,233.2,232.92,233.08,9345.0,182.4427,182.4897,182.2706,182.3958,9345.0
2016-05-02 11:20:00,233.1,233.22,232.92,233.22,7983.0,182.4114,182.5053,182.2706,182.5053,7983.0
2016-05-02 11:30:00,233.25,233.3,233.01,233.17,14614.0,182.5288,182.568,182.341,182.4662,14614.0
2016-05-02 11:40:00,233.2,233.23,232.89,233.04,16786.0,182.4897,182.5132,182.2471,182.3645,16786.0
2016-05-02 11:50:00,233.04,233.34,233.04,233.16,28366.0,182.3645,182.5993,182.3645,182.4584,28366.0
2016-05-02 12:00:00,233.16,233.29,233.06,233.28,11472.0,182.4584,182.5601,182.3801,182.5523,11472.0
2016-05-02 12:10:00,233.27,233.27,232.83,232.83,23131.0,182.5445,182.5445,182.2002,182.2002,23131.0
2016-05-02 12:20:00,232.84,232.9,232.67,232.73,9076.0,182.208,182.2549,182.0749,182.1219,9076.0
2016-05-02 12:30:00,232.77,233.13,232.76,232.82,20070.0,182.1532,182.4349,182.1454,182.1923,20070.0
2016-05-02 12:40:00,232.83,232.84,232.53,232.74,12189.0,182.2002,182.208,181.9654,182.1297,12189.0
2016-05-02 12:50:00,232.73,232.81,232.48,232.57,22593.0,182.1219,182.1845,181.9263,181.9967,22593.0
2016-05-02 13:00:00,232.58,232.69,232.47,232.63,14002.0,182.0045,182.0906,181.9184,182.0436,14002.0
2016-05-02 13:10:00,232.58,232.75,232.53,232.56,16463.0,182.0045,182.1376,181.9654,181.9889,16463.0
2016-05-02 13:20:00,232.59,232.66,232.45,232.65,6486.0,182.0123,182.0671,181.9028,182.0593,6486.0
2016-05-02 13:30:00,232.73,232.97,232.73,232.82,7912.0,182.1219,182.3097,182.1219,182.1923,7912.0
2016-05-02 13:40:00,232.82,232.82,232.54,232.67,9642.0,182.1923,182.1923,181.9732,182.0749,9642.0
2016-05-02 13:50:00,232.77,232.78,232.6,232.63,8463.0,182.1532,182.161,182.0202,182.0436,8463.0
2016-05-02 14:00:00,232.63,232.7,232.56,232.58,11099.0,182.0436,182.0984,181.9889,182.0045,11099.0
2016-05-02 14:10:00,232.63,232.79,232.55,232.78,10518.0,182.0436,182.1689,181.981,182.161,10518.0
2016-05-02 14:20:00,232.8,232.97,232.75,232.88,17352.0,182.1767,182.3097,182.1376,182.2393,17352.0
2016-05-02 14:30:00,232.94,233.0,232.78,232.8,11961.0,182.2862,182.3332,182.161,182.1767,11961.0
2016-05-02 14:40:00,232.83,233.04,232.76,233.02,14126.0,182.2002,182.3645,182.1454,182.3488,14126.0
2016-05-02 14:50:00,232.99,233.18,232.99,233.0,17451.0,182.3254,182.474,182.3254,182.3332,17451.0
2016-05-02 15:00:00,233.06,233.17,232.99,233.03,12789.0,182.3801,182.4662,182.3254,182.3567,12789.0
2016-05-02 15:10:00,233.02,233.11,232.96,233.06,10889.0,182.3488,182.4193,182.3019,182.3801,10889.0
2016-05-02 15:20:00,233.04,233.23,232.96,233.07,15496.0,182.3645,182.5132,182.3019,182.388,15496.0
2016-05-02 15:30:00,233.07,233.12,233.01,233.09,21928.0,182.388,182.4271,182.341,182.4036,21928.0
2016-05-02 15:40:00,233.07,233.25,233.04,233.1,40841.0,182.388,182.5288,182.3645,182.4114,40841.0
2016-05-02 15:50:00,233.12,233.24,233.09,233.22,101058.0,182.4271,182.521,182.4036,182.5053,101058.0
2016-05-03 09:30:00,232.34,232.93,231.99,232.48,24230.0,181.8167,182.2784,181.5428,181.9263,24230.0
2016-05-03 09:40:00,232.39,232.5,231.56,231.82,11861.0,181.8558,181.9419,181.2063,181.4098,11861.0
2016-05-03 09:50:00,231.52,232.78,231.36,232.78,14025.0,181.175,182.161,181.0498,182.161,14025.0
2016-05-03 10:00:00,232.81,233.05,232.51,232.99,14498.0,182.1845,182.3723,181.9497,182.3254,14498.0
2016-05-03 10:10:00,232.99,233.36,232.84,233.28,22234.0,182.3254,182.6149,182.208,182.5523,22234.0
2016-05-03 10:20:00,233.34,233.64,233.25,233.38,13068.0,182.5993,182.834,182.5288,182.6306,13068.0
2016-05-03 10:30:00,233.27,233.33,232.79,233.09,8592.0,182.5445,182.5914,182.1689,182.4036,8592.0
2016-05-03 10:40:00,233.08,233.38,232.98,233.33,10654.0,182.3958,182.6306,182.3175,182.5914,10654.0
2016-05-03 10:50:00,233.24,233.48,233.05,233.2,16553.0,182.521,182.7088,182.3723,182.4897,16553.0
2016-05-03 11:00:00,232.99,233.2,232.86,232.96,11217.0,182.3254,182.4897,182.2236,182.3019,11217.0
2016-05-03 11:10:00,232.89,232.97,232.56,232.56,6773.0,182.2471,182.3097,181.9889,181.9889,6773.0
2016-05-03 11:20:00,232.56,232.56,232.01,232.36,35855.0,181.9889,181.9889,181.5585,181.8324,35855.0
2016-05-03 11:30:00,232.27,232.82,232.16,232.8,20133.0,181.7619,182.1923,181.6759,182.1767,20133.0
2016-05-03 11:40:00,232.85,233.14,232.84,232.94,15738.0,182.2158,182.4427,182.208,182.2862,15738.0
2016-05-03 11:50:00,232.92,232.92,232.72,232.78,10605.0,182.2706,182.2706,182.1141,182.161,10605.0
2016-05-03 12:00:00,232.79,233.13,232.78,233.08,7289.0,182.1689,182.4349,182.161,182.3958,7289.0
2016-05-03 12:10:00,233.02,233.45,232.94,233.44,13046.0,182.3488,182.6853,182.2862,182.6775,13046.0
2016-05-03 12:20:00,233.43,233.69,233.36,233.61,11224.0,182.6697,182.8731,182.6149,182.8105,11224.0
2016-05-03 12:30:00,233.63,233.64,233.46,233.53,8346.0,182.8262,182.834,182.6932,182.7479,8346.0
2016-05-03 12:40:00,233.6,233.67,233.44,233.53,10412.0,182.8027,182.8575,182.6775,182.7479,10412.0
2016-05-03 12:50:00,233.58,233.9,233.58,233.86,14563.0,182.7871,183.0375,182.7871,183.0062,14563.0
2016-05-03 13:00:00,233.84,233.95,233.73,233.92,12200.0,182.9905,183.0766,182.9044,183.0531,12200.0
2016-05-03 13:10:00,233.93,233.98,233.79,233.9,9694.0,183.061,183.1001,182.9514,183.0375,9694.0
2016-05-03 13:20:00,233.9,234.0,233.84,233.91,10490.0,183.0375,183.1157,182.9905,183.0453,10490.0
2016-05-03 13:30:00,233.92,234.03,233.77,233.99,19689.0,183.0531,183.1392,182.9358,183.1079,19689.0
2016-05-03 13:40:00,233.95,234.06,233.91,234.0,3976.0,183.0766,183.1627,183.0453,183.1157,3976.0
2016-05-03 13:50:00,234.09,234.16,233.97,233.99,7257.0,183.1862,183.2409,183.0923,183.1079,7257.0
2016-05-03 14:00:00,233.95,234.06,233.92,234.02,7316.0,183.0766,183.1627,183.0531,183.1314,7316.0
2016-05-03 14:10:00,234.0,234.02,233.74,233.89,13184.0,183.1157,183.1314,182.9123,183.0297,13184.0
2016-05-03 14:20:00,233.88,233.89,233.76,233.86,10365.0,183.0218,183.0297,182.9279,183.0062,10365.0
2016-05-03 14:30:00,233.8,233.95,233.8,233.92,5474.0,182.9592,183.0766,182.9592,183.0531,5474.0
2016-05-03 14:40:00,233.82,234.03,233.77,233.88,33395.0,182.9749,183.1392,182.9358,183.0218,33395.0
2016-05-03 14:50:00,233.89,234.27,233.79,234.27,43322.0,183.0297,183.327,182.9514,183.327,43322.0
2016-05-03 15:00:00,234.29,234.59,234.29,234.48,52637.0,183.3427,183.5774,183.3427,183.4914,52637.0
2016-05-03 15:10:00,234.43,234.51,234.26,234.4,45082.0,183.4522,183.5148,183.3192,183.4288,45082.0
2016-05-03 15:20:00,234.35,234.45,234.1,234.18,27165.0,183.3896,183.4679,183.194,183.2566,27165.0
2016-05-03 15:30:00,234.17,234.42,233.82,234.08,59052.0,183.2488,183.4444,182.9749,183.1783,59052.0
2016-05-03 15:40:00,234.06,234.73,233.99,234.63,69925.0,183.1627,183.687,183.1079,183.6087,69925.0
2016-05-03 15:50:00,234.59,234.83,234.52,234.7,117187.0,183.5774,183.7652,183.5227,183.6635,117187.0
2016-05-04 09:30:00,233.85,233.99,233.2,233.46,28950.0,182.9984,183.1079,182.4897,182.6932,28950.0
2016-05-04 09:40:00,233.34,233.99,233.09,233.81,19950.0,182.5993,183.1079,182.4036,182.9671,19950.0
2016-05-04 09:50:00,233.67,234.75,233.65,234.57,35995.0,182.8575,183.7026,182.8418,183.5618,35995.0
2016-05-04 10:00:00,234.57,234.69,233.95,234.16,14774.0,183.5618,183.6557,183.0766,183.2409,14774.0
2016-05-04 10:10:00,234.39,234.9,234.3,234.47,18920.0,183.4209,183.82,183.3505,183.4835,18920.0
2016-05-04 10:20:00,234.5,234.75,234.39,234.75,8170.0,183.507,183.7026,183.4209,183.7026,8170.0
2016-05-04 10:30:00,234.67,235.18,234.67,234.96,40154.0,183.64,184.0391,183.64,183.867,40154.0
2016-05-04 10:40:00,234.96,234.96,234.66,234.81,12115.0,183.867,183.867,183.6322,183.7496,12115.0
2016-05-04 10:50:00,234.8,234.88,234.65,234.78,8650.0,183.7418,183.8044,183.6244,183.7261,8650.0
2016-05-04 11:00:00,234.73,234.88,234.67,234.77,15456.0,183.687,183.8044,183.64,183.7183,15456.0
2016-05-04 11:10:00,234.77,234.98,234.77,234.93,13910.0,183.7183,183.8826,183.7183,183.8435,13910.0
2016-05-04 11:20:00,234.93,235.19,234.78,234.85,23095.0,183.8435,184.047,183.7261,183.7809,23095.0
2016-05-04 11:30:00,234.79,234.91,234.6,234.61,14569.0,183.7339,183.8279,183.5853,183.5931,14569.0
2016-05-04 11:40:00,234.58,234.81,234.48,234.61,16586.0,183.5696,183.7496,183.4914,183.5931,16586.0
2016-05-04 11:50:00,234.58,234.82,234.44,234.6,14641.0,183.5696,183.7574,183.4601,183.5853,14641.0
2016-05-04 12:00:00,234.65,234.67,234.42,234.48,11917.0,183.6244,183.64,183.4444,183.4914,11917.0
2016-05-04 12:10:00,234.46,234.61,234.43,234.61,6880.0,183.4757,183.5931,183.4522,183.5931,6880.0
2016-05-04 12:20:00,234.53,235.09,234.52,234.98,37953.0,183.5305,183.9687,183.5227,183.8826,37953.0
2016-05-04 12:30:00,235.02,235.02,234.7,234.7,8077.0,183.9139,183.9139,183.6635,183.6635,8077.0
2016-05-04 12:40:00,234.71,234.77,234.6,234.67,6118.0,183.6713,183.7183,183.5853,183.64,6118.0
2016-05-04 12:50:00,234.66,234.84,234.62,234.67,7844.0,183.6322,183.7731,183.6009,183.64,7844.0
2016-05-04 13:00:00,234.67,234.7,234.42,234.47,7209.0,183.64,183.6635,183.4444,183.4835,7209.0
2016-05-04 13:10:00,234.5,234.64,234.44,234.63,5216.0,183.507,183.6166,183.4601,183.6087,5216.0
2016-05-04 13:20:00,234.58,234.59,234.45,234.56,7010.0,183.5696,183.5774,183.4679,183.554,7010.0
2016-05-04 13:30:00,234.59,234.62,234.35,234.37,14444.0,183.5774,183.6009,183.3896,183.4053,14444.0
2016-05-04 13:40:00,234.38,234.47,234.22,234.37,22056.0,183.4131,183.4835,183.2879,183.4053,22056.0
2016-05-04 13:50:00,234.24,234.47,234.2,234.4,25562.0,183.3035,183.4835,183.2722,183.4288,25562.0
2016-05-04 14:00:00,234.38,234.57,234.0,234.45,29178.0,183.4131,183.5618,183.1157,183.4679,29178.0
2016-05-04 14:10:00,234.54,234.72,234.37,234.68,27626.0,183.5383,183.6792,183.4053,183.6479,27626.0
2016-05-04 14:20:00,234.68,234.98,234.66,234.97,20122.0,183.6479,183.8826,183.6322,183.8748,20122.0
2016-05-04 14:30:00,234.9,235.25,234.72,235.23,17742.0,183.82,184.0939,183.6792,184.0783,17742.0
2016-05-04 14:40:00,235.31,235.35,234.9,235.22,16606.0,184.1409,184.1722,183.82,184.0704,16606.0
2016-05-04 14:50:00,235.26,235.58,235.18,235.24,35759.0,184.1017,184.3522,184.0391,184.0861,35759.0
2016-05-04 15:00:00,235.23,235.41,235.08,235.4,28526.0,184.0783,184.2191,183.9609,184.2113,28526.0
2016-05-04 15:10:00,235.43,235.96,235.36,235.63,45664.0,184.2348,184.6495,184.18,184.3913,45664.0
2016-05-04 15:20:00,235.6,235.82,235.4,235.61,48189.0,184.3678,184.54,184.2113,184.3756,48189.0
2016-05-04 15:30:00,235.66,235.93,235.61,235.79,40159.0,184.4148,184.626,184.3756,184.5165,40159.0
2016-05-04 15:40:00,235.76,236.34,235.69,236.03,82719.0,184.493,184.9469,184.4382,184.7043,82719.0
2016-05-04 15:50:00,235.89,236.12,235.69,236.01,137280.0,184.5947,184.7747,184.4382,184.6887,137280.0
2016-05-05 09:30:00,236.1,236.84,236.1,236.73,30214.0,184.7591,185.3382,184.7591,185.2521,30214.0
2016-05-05 09:40:00,236.67,236.67,235.8,236.0,23730.0,185.2051,185.2051,184.5243,184.6808,23730.0
2016-05-05 09:50:00,236.01,236.17,235.65,235.9,19681.0,184.6887,184.8139,184.4069,184.6026,19681.0
2016-05-05 10:00:00,235.95,236.06,235.44,235.83,13691.0,184.6417,184.7278,184.2426,184.5478,13691.0
2016-05-05 10:10:00,235.91,236.19,235.53,235.75,21037.0,184.6104,184.8295,184.313,184.4852,21037.0
2016-05-05 10:20:00,235.86,236.19,235.78,235.91,13827.0,184.5713,184.8295,184.5087,184.6104,13827.0
2016-05-05 10:30:00,235.88,236.1,235.54,235.76,29396.0,184.5869,184.7591,184.3209,184.493,29396.0
2016-05-05 10:40:00,235.71,236.19,235.69,236.0,7223.0,184.4539,184.8295,184.4382,184.6808,7223.0
2016-05-05 10:50:00,235.98,236.09,235.76,235.78,10040.0,184.6652,184.7513,184.493,184.5087,10040.0
2016-05-05 11:00:00,235.85,235.98,235.75,235.76,8346.0,184.5634,184.6652,184.4852,184.493,8346.0
2016-05-05 11:10:00,235.86,236.02,235.62,236.02,11360.0,184.5713,184.6965,184.3835,184.6965,11360.0
2016-05-05 11:20:00,236.03,236.25,235.89,236.06,12665.0,184.7043,184.8765,184.5947,184.7278,12665.0
2016-05-05 11:30:00,236.1,236.47,235.83,236.46,15986.0,184.7591,185.0486,184.5478,185.0408,15986.0
2016-05-05 11:40:00,236.46,236.69,236.45,236.66,13374.0,185.0408,185.2208,185.033,185.1973,13374.0
2016-05-05 11:50:00,236.67,236.98,236.61,236.79,10500.0,185.2051,185.4477,185.1582,185.299,10500.0
2016-05-05 12:00:00,236.76,237.08,236.76,237.01,13899.0,185.2756,185.526,185.2756,185.4712,13899.0
2016-05-05 12:10:00,237.04,237.32,236.88,237.32,13512.0,185.4947,185.7138,185.3695,185.7138,13512.0
2016-05-05 12:20:00,237.29,237.43,237.15,237.25,10051.0,185.6903,185.7999,185.5808,185.659,10051.0
2016-05-05 12:30:00,237.26,237.36,237.15,237.21,10485.0,185.6668,185.7451,185.5808,185.6277,10485.0
2016-05-05 12:40:00,237.17,237.32,237.15,237.26,8375.0,185.5964,185.7138,185.5808,185.6668,8375.0
2016-05-05 12:50:00,237.3,237.3,237.06,237.11,11169.0,185.6981,185.6981,185.5103,185.5495,11169.0
2016-05-05 13:00:00,237.12,237.23,237.01,237.13,6114.0,185.5573,185.6434,185.4712,185.5651,6114.0
2016-05-05 13:10:00,237.08,237.17,236.85,237.03,25592.0,185.526,185.5964,185.346,185.4868,25592.0
2016-05-05 13:20:00,237.06,237.11,236.91,237.05,23009.0,185.5103,185.5495,185.3929,185.5025,23009.0
2016-05-05 13:30:00,237.05,237.07,236.87,236.96,16599.0,185.5025,185.5182,185.3616,185.4321,16599.0
2016-05-05 13:40:00,237.03,237.22,236.99,237.11,11846.0,185.4868,185.6355,185.4555,185.5495,11846.0
2016-05-05 13:50:00,237.1,237.33,237.1,237.16,16414.0,185.5416,185.7216,185.5416,185.5886,16414.0
2016-05-05 14:00:00,237.22,237.39,237.13,237.24,19407.0,185.6355,185.7686,185.5651,185.6512,19407.0
2016-05-05 14:10:00,237.27,237.29,236.96,237.01,12525.0,185.6747,185.6903,185.4321,185.4712,12525.0
2016-05-05 14:20:00,237.01,237.1,236.85,236.89,14639.0,185.4712,185.5416,185.346,185.3773,14639.0
2016-05-05 14:30:00,236.85,236.97,236.79,236.87,10746.0,185.346,185.4399,185.299,185.3616,10746.0
2016-05-05 14:40:00,236.86,237.29,236.81,237.23,13639.0,185.3538,185.6903,185.3147,185.6434,13639.0
2016-05-05 14:50:00,237.27,237.29,237.0,237.04,15613.0,185.6747,185.6903,185.4634,185.4947,15613.0
2016-05-05 15:00:00,237.0,237.03,236.9,237.0,24966.0,185.4634,185.4868,185.3851,185.4634,24966.0
2016-05-05 15:10:00,236.93,237.4,236.93,237.35,30204.0,185.4086,185.7764,185.4086,185.7373,30204.0
2016-05-05 15:20:00,237.35,237.8,237.32,237.75,28361.0,185.7373,186.0894,185.7138,186.0503,28361.0
2016-05-05 15:30:00,237.72,237.77,237.58,237.73,59499.0,186.0268,186.0659,185.9172,186.0346,59499.0
2016-05-05 15:40:00,237.72,237.89,237.71,237.88,100407.0,186.0268,186.1598,186.019,186.152,100407.0
2016-05-05 15:50:00,237.9,238.16,237.78,238.15,151406.0,186.1677,186.3711,186.0738,186.3633,151406.0
2016-05-06 09:30:00,238.0,238.39,237.78,238.07,30617.0,186.2459,186.5511,186.0738,186.3007,30617.0
2016-05-06 09:40:00,238.0,238.79,238.0,238.35,18800.0,186.2459,186.8641,186.2459,186.5198,18800.0
2016-05-06 09:50:00,238.36,239.2,238.31,238.74,33351.0,186.5276,187.185,186.4885,186.825,33351.0
2016-05-06 10:00:00,238.63,239.4,238.62,239.31,60550.0,186.7389,187.3415,186.7311,187.2711,60550.0
2016-05-06 10:10:00,239.31,239.65,239.14,239.32,42594.0,187.2711,187.5371,187.138,187.2789,42594.0
2016-05-06 10:20:00,239.21,239.38,238.88,238.98,24986.0,187.1928,187.3258,186.9346,187.0128,24986.0
2016-05-06 10:30:00,238.98,239.44,238.74,238.93,14207.0,187.0128,187.3728,186.825,186.9737,14207.0
2016-05-06 10:40:00,238.96,239.04,238.67,238.83,10216.0,186.9972,187.0598,186.7702,186.8954,10216.0
2016-05-06 10:50:00,238.94,239.22,238.82,239.22,32862.0,186.9815,187.2006,186.8876,187.2006,32862.0
2016-05-06 11:00:00,239.12,239.17,238.65,238.65,17100.0,187.1224,187.1615,186.7546,186.7546,17100.0
2016-05-06 11:10:00,238.64,239.06,238.63,238.94,11502.0,186.7467,187.0754,186.7389,186.9815,11502.0
2016-05-06 11:20:00,239.07,239.21,238.96,239.21,3888.0,187.0832,187.1928,186.9972,187.1928,3888.0
2016-05-06 11:30:00,239.16,239.53,239.16,239.48,17875.0,187.1537,187.4432,187.1537,187.4041,17875.0
2016-05-06 11:40:00,239.5,239.55,239.12,239.19,20609.0,187.4197,187.4589,187.1224,187.1771,20609.0
2016-05-06 11:50:00,239.12,239.15,238.71,238.76,15987.0,187.1224,187.1458,186.8015,186.8407,15987.0
2016-05-06 12:00:00,238.71,238.91,238.58,238.85,20993.0,186.8015,186.958,186.6998,186.9111,20993.0
2016-05-06 12:10:00,238.73,238.85,238.53,238.75,16937.0,186.8172,186.9111,186.6607,186.8328,16937.0
2016-05-06 12:20:00,238.73,238.86,238.63,238.72,16544.0,186.8172,186.9189,186.7389,186.8094,16544.0
2016-05-06 12:30:00,238.7,238.75,238.51,238.6,12016.0,186.7937,186.8328,186.645,186.7154,12016.0
2016-05-06 12:40:00,238.59,238.69,238.58,238.61,7264.0,186.7076,186.7859,186.6998,186.7233,7264.0
2016-05-06 12:50:00,238.6,238.79,238.5,238.71,10301.0,186.7154,186.8641,186.6372,186.8015,10301.0
2016-05-06 13:00:00,238.78,239.31,238.77,239.17,12564.0,186.8563,187.2711,186.8485,187.1615,12564.0
2016-05-06 13:10:00,239.22,239.84,239.2,239.8,25516.0,187.2006,187.6858,187.185,187.6545,25516.0
2016-05-06 13:20:00,239.8,239.93,239.65,239.74,32343.0,187.6545,187.7562,187.5371,187.6075,32343.0
2016-05-06 13:30:00,239.75,239.8,239.48,239.7,11122.0,187.6154,187.6545,187.4041,187.5762,11122.0
2016-05-06 13:40:00,239.67,239.76,239.5,239.68,17460.0,187.5528,187.6232,187.4197,187.5606,17460.0
2016-05-06 13:50:00,239.71,239.82,239.59,239.76,12466.0,187.5841,187.6702,187.4902,187.6232,12466.0
2016-05-06 14:00:00,239.79,240.06,239.71,240.05,28637.0,187.6467,187.858,187.5841,187.8501,28637.0
2016-05-06 14:10:00,240.1,240.42,240.0,240.27,16520.0,187.8893,188.1397,187.811,188.0223,16520.0
2016-05-06 14:20:00,240.28,240.28,239.91,239.91,14556.0,188.0301,188.0301,187.7406,187.7406,14556.0
2016-05-06 14:30:00,239.92,240.35,239.92,240.35,17105.0,187.7484,188.0849,187.7484,188.0849,17105.0
2016-05-06 14:40:00,240.32,240.5,240.27,240.4,22279.0,188.0614,188.2023,188.0223,188.124,22279.0
2016-05-06 14:50:00,240.35,240.45,240.16,240.16,15554.0,188.0849,188.1632,187.9362,187.9362,15554.0
2016-05-06 15:00:00,240.19,240.35,240.19,240.21,14883.0,187.9597,188.0849,187.9597,187.9753,14883.0
2016-05-06 15:10:00,240.25,240.3,240.04,240.19,16270.0,188.0066,188.0458,187.8423,187.9597,16270.0
2016-05-06 15:20:00,240.24,240.26,240.09,240.13,20608.0,187.9988,188.0145,187.8814,187.9127,20608.0
2016-05-06 15:30:00,240.13,240.2,239.87,240.07,26147.0,187.9127,187.9675,187.7093,187.8658,26147.0
2016-05-06 15:40:00,240.06,240.2,239.91,239.98,35925.0,187.858,187.9675,187.7406,187.7954,35925.0
2016-05-06 15:50:00,239.99,240.35,239.97,240.28,82887.0,187.8032,188.0849,187.7875,188.0301,82887.0
2016-05-09 09:30:00,240.26,240.6,239.6,239.85,62535.0,188.0145,188.2805,187.498,187.6936,62535.0
2016-05-09 09:40:00,239.72,240.23,239.52,240.08,32267.0,187.5919,187.991,187.4354,187.8736,32267.0
2016-05-09 09:50:00,240.08,240.86,240.0,240.86,35185.0,187.8736,188.484,187.811,188.484,35185.0
2016-05-09 10:00:00,240.86,241.1,240.54,240.84,32923.0,188.484,188.6718,188.2336,188.4683,32923.0
2016-05-09 10:10:00,240.83,241.45,240.74,241.23,28986.0,188.4605,188.9457,188.3901,188.7735,28986.0
2016-05-09 10:20:00,241.24,241.37,240.92,240.99,28608.0,188.7814,188.8831,188.531,188.5857,28608.0
2016-05-09 10:30:00,241.07,241.07,240.71,240.78,44790.0,188.6483,188.6483,188.3666,188.4214,44790.0
2016-05-09 10:40:00,240.83,241.13,240.77,241.02,15978.0,188.4605,188.6953,188.4136,188.6092,15978.0
2016-05-09 10:50:00,240.92,241.4,240.92,241.26,13189.0,188.531,188.9066,188.531,188.797,13189.0
2016-05-09 11:00:00,241.25,241.5,241.17,241.5,18661.0,188.7892,188.9848,188.7266,188.9848,18661.0
2016-05-09 11:10:00,241.38,241.52,241.06,241.21,29963.0,188.8909,189.0005,188.6405,188.7579,29963.0
2016-05-09 11:20:00,241.28,241.48,241.16,241.26,25065.0,188.8127,188.9692,188.7188,188.797,25065.0
2016-05-09 11:30:00,241.27,241.48,241.21,241.42,16503.0,188.8048,188.9692,188.7579,188.9222,16503.0
2016-05-09 11:40:00,241.33,241.94,241.31,241.81,48395.0,188.8518,189.3291,188.8361,189.2274,48395.0
2016-05-09 11:50:00,241.76,241.93,241.76,241.78,17039.0,189.1883,189.3213,189.1883,189.2039,17039.0
2016-05-09 12:00:00,241.79,241.87,241.67,241.77,19294.0,189.2118,189.2744,189.1179,189.1961,19294.0
2016-05-09 12:10:00,241.78,241.78,241.37,241.37,15784.0,189.2039,189.2039,188.8831,188.8831,15784.0
2016-05-09 12:20:00,241.48,241.89,241.41,241.83,9487.0,188.9692,189.29,188.9144,189.2431,9487.0
2016-05-09 12:30:00,241.79,242.0,241.68,241.68,10822.0,189.2118,189.3761,189.1257,189.1257,10822.0
2016-05-09 12:40:00,241.73,241.95,241.64,241.73,17449.0,189.1648,189.337,189.0944,189.1648,17449.0
2016-05-09 12:50:00,241.68,241.7,241.28,241.39,38222.0,189.1257,189.1413,188.8127,188.8987,38222.0
2016-05-09 13:00:00,241.38,241.38,241.07,241.1,11077.0,188.8909,188.8909,188.6483,188.6718,11077.0
2016-05-09 13:10:00,241.1,241.27,240.98,241.06,23955.0,188.6718,188.8048,188.5779,188.6405,23955.0
2016-05-09 13:20:00,241.0,241.02,240.75,240.98,19450.0,188.5936,188.6092,188.3979,188.5779,19450.0
2016-05-09 13:30:00,240.97,241.16,240.91,240.96,13629.0,188.5701,188.7188,188.5231,188.5623,13629.0
2016-05-09 13:40:00,240.86,241.27,240.86,241.24,28337.0,188.484,188.8048,188.484,188.7814,28337.0
2016-05-09 13:50:00,241.28,241.29,241.03,241.24,20052.0,188.8127,188.8205,188.617,188.7814,20052.0
2016-05-09 14:00:00,241.19,241.29,240.87,240.9,15354.0,188.7422,188.8205,188.4918,188.5153,15354.0
2016-05-09 14:10:00,240.89,240.92,240.68,240.7,19942.0,188.5075,188.531,188.3431,188.3588,19942.0
2016-05-09 14:20:00,240.64,240.81,240.59,240.71,22446.0,188.3118,188.4449,188.2727,188.3666,22446.0
2016-05-09 14:30:00,240.66,240.69,240.24,240.29,19981.0,188.3275,188.351,187.9988,188.0379,19981.0
2016-05-09 14:40:00,240.25,240.59,240.25,240.57,26870.0,188.0066,188.2727,188.0066,188.2571,26870.0
2016-05-09 14:50:00,240.57,240.86,240.57,240.84,28406.0,188.2571,188.484,188.2571,188.4683,28406.0
2016-05-09 15:00:00,240.84,240.84,240.54,240.55,29201.0,188.4683,188.4683,188.2336,188.2414,29201.0
2016-05-09 15:10:00,240.59,240.72,240.54,240.55,27309.0,188.2727,188.3744,188.2336,188.2414,27309.0
2016-05-09 15:20:00,240.54,240.72,240.53,240.62,34598.0,188.2336,188.3744,188.2258,188.2962,34598.0
2016-05-09 15:30:00,240.61,240.68,240.51,240.52,44506.0,188.2884,188.3431,188.2101,188.2179,44506.0
2016-05-09 15:40:00,240.49,240.65,240.46,240.52,63252.0,188.1945,188.3197,188.171,188.2179,63252.0
2016-05-09 15:50:00,240.52,240.53,240.22,240.41,99108.0,188.2179,188.2258,187.9832,188.1319,99108.0
2016-05-10 09:30:00,241.31,243.74,241.29,242.61,69911.0,188.8361,190.7377,188.8205,189.8535,69911.0
2016-05-10 09:40:00,242.62,243.25,242.28,242.69,29371.0,189.8613,190.3543,189.5952,189.9161,29371.0
2016-05-10 09:50:00,242.69,243.74,242.37,243.69,42944.0,189.9161,190.7377,189.6656,190.6986,42944.0
2016-05-10 10:00:00,243.65,243.74,242.86,243.0,25784.0,190.6673,190.7377,190.0491,190.1586,25784.0
2016-05-10 10:10:00,243.01,243.72,243.0,243.61,16450.0,190.1665,190.7221,190.1586,190.636,16450.0
2016-05-10 10:20:00,243.58,243.8,243.4,243.49,16465.0,190.6125,190.7847,190.4717,190.5421,16465.0
2016-05-10 10:30:00,243.4,243.75,243.39,243.75,17144.0,190.4717,190.7456,190.4638,190.7456,17144.0
2016-05-10 10:40:00,243.8,243.93,243.68,243.81,18730.0,190.7847,190.8864,190.6908,190.7925,18730.0
2016-05-10 10:50:00,243.73,243.9,243.72,243.88,12690.0,190.7299,190.8629,190.7221,190.8473,12690.0
2016-05-10 11:00:00,243.87,243.97,243.72,243.92,17123.0,190.8395,190.9177,190.7221,190.8786,17123.0
2016-05-10 11:10:00,243.9,243.9,243.59,243.68,21673.0,190.8629,190.8629,190.6204,190.6908,21673.0
2016-05-10 11:20:00,243.67,243.68,243.24,243.42,17397.0,190.683,190.6908,190.3465,190.4873,17397.0
2016-05-10 11:30:00,243.45,243.96,243.43,243.92,13471.0,190.5108,190.9099,190.4951,190.8786,13471.0
2016-05-10 11:40:00,243.92,244.0,243.8,244.0,10556.0,190.8786,190.9412,190.7847,190.9412,10556.0
2016-05-10 11:50:00,244.04,244.4,244.0,244.1,16875.0,190.9725,191.2542,190.9412,191.0194,16875.0
2016-05-10 12:00:00,244.06,244.2,243.92,243.98,18017.0,190.9881,191.0977,190.8786,190.9255,18017.0
2016-05-10 12:10:00,243.99,244.08,243.86,243.96,14126.0,190.9334,191.0038,190.8316,190.9099,14126.0
2016-05-10 12:20:00,243.96,244.18,243.94,243.96,14099.0,190.9099,191.0821,190.8942,190.9099,14099.0
2016-05-10 12:30:00,243.96,244.09,243.85,244.04,18508.0,190.9099,191.0116,190.8238,190.9725,18508.0
2016-05-10 12:40:00,244.04,244.35,244.04,244.12,11747.0,190.9725,191.2151,190.9725,191.0351,11747.0
2016-05-10 12:50:00,244.11,244.11,243.8,243.8,19119.0,191.0273,191.0273,190.7847,190.7847,19119.0
2016-05-10 13:00:00,243.8,243.89,243.56,243.7,13614.0,190.7847,190.8551,190.5969,190.7064,13614.0
2016-05-10 13:10:00,243.68,243.81,243.32,243.4,19654.0,190.6908,190.7925,190.4091,190.4717,19654.0
2016-05-10 13:20:00,243.41,243.64,243.3,243.55,11865.0,190.4795,190.6595,190.3934,190.589,11865.0
2016-05-10 13:30:00,243.54,243.62,243.22,243.28,13386.0,190.5812,190.6438,190.3308,190.3778,13386.0
2016-05-10 13:40:00,243.32,243.36,243.16,243.28,9380.0,190.4091,190.4404,190.2839,190.3778,9380.0
2016-05-10 13:50:00,243.28,243.67,243.28,243.53,7950.0,190.3778,190.683,190.3778,190.5734,7950.0
2016-05-10 14:00:00,243.41,243.54,243.25,243.43,12676.0,190.4795,190.5812,190.3543,190.4951,12676.0
2016-05-10 14:10:00,243.39,243.46,243.26,243.42,12836.0,190.4638,190.5186,190.3621,190.4873,12836.0
2016-05-10 14:20:00,243.43,243.51,243.33,243.38,10073.0,190.4951,190.5577,190.4169,190.456,10073.0
2016-05-10 14:30:00,243.37,243.61,243.37,243.57,13019.0,190.4482,190.636,190.4482,190.6047,13019.0
2016-05-10 14:40:00,243.63,243.87,243.59,243.76,20149.0,190.6517,190.8395,190.6204,190.7534,20149.0
2016-05-10 14:50:00,243.73,243.97,243.57,243.97,15878.0,190.7299,190.9177,190.6047,190.9177,15878.0
2016-05-10 15:00:00,243.94,244.12,243.86,244.0,11992.0,190.8942,191.0351,190.8316,190.9412,11992.0
2016-05-10 15:10:00,244.08,244.35,244.02,244.33,14296.0,191.0038,191.2151,190.9568,191.1994,14296.0
2016-05-10 15:20:00,244.27,244.5,244.25,244.37,25477.0,191.1525,191.3325,191.1368,191.2307,25477.0
2016-05-10 15:30:00,244.32,244.38,244.2,244.24,21761.0,191.1916,191.2386,191.0977,191.129,21761.0
2016-05-10 15:40:00,244.26,244.53,244.25,244.35,28186.0,191.1447,191.3559,191.1368,191.2151,28186.0
2016-05-10 15:50:00,244.38,244.55,244.28,244.37,62072.0,191.2386,191.3716,191.1603,191.2307,62072.0
2016-05-11 09:30:00,243.97,244.49,243.62,244.21,25647.0,190.9177,191.3246,190.6438,191.1055,25647.0
2016-05-11 09:40:00,244.1,244.25,243.7,243.7,13406.0,191.0194,191.1368,190.7064,190.7064,13406.0
2016-05-11 09:50:00,243.73,243.79,243.38,243.57,18299.0,190.7299,190.7769,190.456,190.6047,18299.0
2016-05-11 10:00:00,243.57,243.59,243.25,243.47,23330.0,190.6047,190.6204,190.3543,190.5264,23330.0
2016-05-11 10:10:00,243.49,243.6,243.28,243.6,24782.0,190.5421,190.6282,190.3778,190.6282,24782.0
2016-05-11 10:20:00,243.69,243.7,243.48,243.58,11884.0,190.6986,190.7064,190.5343,190.6125,11884.0
2016-05-11 10:30:00,243.58,243.74,243.4,243.62,19922.0,190.6125,190.7377,190.4717,190.6438,19922.0
2016-05-11 10:40:00,243.61,243.64,243.35,243.41,18719.0,190.636,190.6595,190.4325,190.4795,18719.0
2016-05-11 10:50:00,243.41,243.41,243.18,243.32,13801.0,190.4795,190.4795,190.2995,190.4091,13801.0
2016-05-11 11:00:00,243.39,243.39,242.66,242.78,21510.0,190.4638,190.4638,189.8926,189.9865,21510.0
2016-05-11 11:10:00,242.83,242.83,242.38,242.76,21390.0,190.0256,190.0256,189.6735,189.9708,21390.0
2016-05-11 11:20:00,242.77,242.84,242.55,242.58,8008.0,189.9787,190.0334,189.8065,189.83,8008.0
2016-05-11 11:30:00,242.54,242.57,242.19,242.3,14187.0,189.7987,189.8222,189.5248,189.6109,14187.0
2016-05-11 11:40:00,242.3,242.58,242.24,242.58,16304.0,189.6109,189.83,189.5639,189.83,16304.0
2016-05-11 11:50:00,242.6,242.8,242.41,242.61,14899.0,189.8456,190.0021,189.6969,189.8535,14899.0
2016-05-11 12:00:00,242.61,242.61,242.18,242.28,15892.0,189.8535,189.8535,189.517,189.5952,15892.0
2016-05-11 12:10:00,242.29,242.47,242.17,242.41,37763.0,189.603,189.7439,189.5091,189.6969,37763.0
2016-05-11 12:20:00,242.43,242.48,242.25,242.4,7021.0,189.7126,189.7517,189.5717,189.6891,7021.0
2016-05-11 12:30:00,242.4,242.49,242.31,242.42,6136.0,189.6891,189.7596,189.6187,189.7048,6136.0
2016-05-11 12:40:00,242.46,242.46,242.27,242.42,7545.0,189.7361,189.7361,189.5874,189.7048,7545.0
2016-05-11 12:50:00,242.42,242.42,241.95,242.0,17018.0,189.7048,189.7048,189.337,189.3761,17018.0
2016-05-11 13:00:00,241.97,242.25,241.92,242.25,14820.0,189.3526,189.5717,189.3135,189.5717,14820.0
2016-05-11 13:10:00,242.27,242.33,242.18,242.32,6262.0,189.5874,189.6343,189.517,189.6265,6262.0
2016-05-11 13:20:00,242.29,242.37,242.06,242.15,9006.0,189.603,189.6656,189.4231,189.4935,9006.0
2016-05-11 13:30:00,242.22,242.24,242.05,242.06,11499.0,189.5483,189.5639,189.4152,189.4231,11499.0
2016-05-11 13:40:00,242.09,242.11,242.0,242.08,12083.0,189.4465,189.4622,189.3761,189.4387,12083.0
2016-05-11 13:50:00,242.11,242.37,242.08,242.18,9077.0,189.4622,189.6656,189.4387,189.517,9077.0
2016-05-11 14:00:00,242.16,242.17,241.8,242.0,15548.0,189.5013,189.5091,189.2196,189.3761,15548.0
2016-05-11 14:10:00,241.94,241.97,241.62,241.8,12472.0,189.3291,189.3526,189.0787,189.2196,12472.0
2016-05-11 14:20:00,241.81,242.14,241.67,242.14,16474.0,189.2274,189.4857,189.1179,189.4857,16474.0
2016-05-11 14:30:00,242.11,242.21,241.95,242.06,10673.0,189.4622,189.5404,189.337,189.4231,10673.0
2016-05-11 14:40:00,242.07,242.39,241.89,241.93,17825.0,189.4309,189.6813,189.29,189.3213,17825.0
2016-05-11 14:50:00,241.93,241.93,241.7,241.81,14123.0,189.3213,189.3213,189.1413,189.2274,14123.0
2016-05-11 15:00:00,241.82,242.06,241.75,242.06,20534.0,189.2352,189.4231,189.1805,189.4231,20534.0
2016-05-11 15:10:00,242.03,242.09,241.78,241.78,19650.0,189.3996,189.4465,189.2039,189.2039,19650.0
2016-05-11 15:20:00,241.78,242.05,241.74,242.0,23695.0,189.2039,189.4152,189.1726,189.3761,23695.0
2016-05-11 15:30:00,242.01,242.23,241.9,242.09,35114.0,189.3839,189.5561,189.2978,189.4465,35114.0
2016-05-11 15:40:00,242.09,242.21,241.91,241.97,26054.0,189.4465,189.5404,189.3057,189.3526,26054.0
2016-05-11 15:50:00,241.97,242.07,241.82,241.89,56753.0,189.3526,189.4309,189.2352,189.29,56753.0
2016-05-12 09:30:00,242.03,243.63,241.5,243.58,32021.0,189.3996,190.6517,188.9848,190.6125,32021.0
2016-05-12 09:40:00,243.23,244.2,243.15,244.06,27759.0,190.3386,191.0977,190.276,190.9881,27759.0
2016-05-12 09:50:00,244.09,244.4,243.8,243.8,20353.0,191.0116,191.2542,190.7847,190.7847,20353.0
2016-05-12 10:00:00,243.85,244.0,243.68,243.84,7622.0,190.8238,190.9412,190.6908,190.816,7622.0
2016-05-12 10:10:00,243.83,244.19,243.67,244.02,9261.0,190.8082,191.0899,190.683,190.9568,9261.0
2016-05-12 10:20:00,244.06,244.1,243.76,243.86,9381.0,190.9881,191.0194,190.7534,190.8316,9381.0
2016-05-12 10:30:00,243.82,243.97,243.51,243.85,13513.0,190.8003,190.9177,190.5577,190.8238,13513.0
2016-05-12 10:40:00,243.86,243.9,243.61,243.69,10961.0,190.8316,190.8629,190.636,190.6986,10961.0
2016-05-12 10:50:00,243.68,243.98,243.68,243.9,9003.0,190.6908,190.9255,190.6908,190.8629,9003.0
2016-05-12 11:00:00,243.85,243.92,243.32,243.33,17259.0,190.8238,190.8786,190.4091,190.4169,17259.0
2016-05-12 11:10:00,243.32,243.42,243.01,243.15,15677.0,190.4091,190.4873,190.1665,190.276,15677.0
2016-05-12 11:20:00,243.07,243.38,243.01,243.21,16500.0,190.2134,190.456,190.1665,190.323,16500.0
2016-05-12 11:30:00,243.29,243.43,243.21,243.31,20911.0,190.3856,190.4951,190.323,190.4012,20911.0
2016-05-12 11:40:00,243.37,243.9,243.37,243.66,8771.0,190.4482,190.8629,190.4482,190.6751,8771.0
2016-05-12 11:50:00,243.81,244.0,243.25,243.25,9085.0,190.7925,190.9412,190.3543,190.3543,9085.0
2016-05-12 12:00:00,243.19,243.7,243.03,243.7,8474.0,190.3073,190.7064,190.1821,190.7064,8474.0
2016-05-12 12:10:00,243.71,244.12,243.63,244.08,8606.0,190.7143,191.0351,190.6517,191.0038,8606.0
2016-05-12 12:20:00,244.06,244.11,243.86,244.06,12700.0,190.9881,191.0273,190.8316,190.9881,12700.0
2016-05-12 12:30:00,244.02,244.03,243.67,243.76,6015.0,190.9568,190.9647,190.683,190.7534,6015.0
2016-05-12 12:40:00,243.75,244.0,243.64,244.0,12901.0,190.7456,190.9412,190.6595,190.9412,12901.0
2016-05-12 12:50:00,244.0,244.17,243.93,244.17,8783.0,190.9412,191.0742,190.8864,191.0742,8783.0
2016-05-12 13:00:00,244.19,244.19,243.91,244.07,4125.0,191.0899,191.0899,190.8708,190.996,4125.0
2016-05-12 13:10:00,244.19,244.27,244.08,244.16,8446.0,191.0899,191.1525,191.0038,191.0664,8446.0
2016-05-12 13:20:00,244.2,244.45,244.1,244.39,7637.0,191.0977,191.2933,191.0194,191.2464,7637.0
2016-05-12 13:30:00,244.33,244.37,243.98,243.98,7349.0,191.1994,191.2307,190.9255,190.9255,7349.0
2016-05-12 13:40:00,244.13,244.61,244.05,244.36,8044.0,191.0429,191.4185,190.9803,191.2229,8044.0
2016-05-12 13:50:00,244.42,244.86,244.35,244.84,17184.0,191.2699,191.6142,191.2151,191.5985,17184.0
2016-05-12 14:00:00,244.84,244.92,244.64,244.83,26584.0,191.5985,191.6611,191.442,191.5907,26584.0
2016-05-12 14:10:00,244.81,245.0,244.74,244.91,10914.0,191.5751,191.7237,191.5203,191.6533,10914.0
2016-05-12 14:20:00,244.99,245.26,244.96,245.08,32607.0,191.7159,191.9272,191.6924,191.7863,32607.0
2016-05-12 14:30:00,245.01,245.15,244.84,245.12,6945.0,191.7316,191.8411,191.5985,191.8176,6945.0
2016-05-12 14:40:00,245.12,245.34,245.05,245.25,9638.0,191.8176,191.9898,191.7629,191.9194,9638.0
2016-05-12 14:50:00,245.23,245.37,245.12,245.16,13428.0,191.9037,192.0133,191.8176,191.8489,13428.0
2016-05-12 15:00:00,245.18,245.2,245.0,245.16,13071.0,191.8646,191.8802,191.7237,191.8489,13071.0
2016-05-12 15:10:00,245.09,245.31,245.09,245.11,18578.0,191.7942,191.9663,191.7942,191.8098,18578.0
2016-05-12 15:20:00,245.11,245.25,245.09,245.15,16056.0,191.8098,191.9194,191.7942,191.8411,16056.0
2016-05-12 15:30:00,245.17,245.26,245.12,245.26,15991.0,191.8568,191.9272,191.8176,191.9272,15991.0
2016-05-12 15:40:00,245.18,245.26,245.02,245.12,34469.0,191.8646,191.9272,191.7394,191.8176,34469.0
2016-05-12 15:50:00,245.12,245.21,244.79,244.97,127874.0,191.8176,191.8881,191.5594,191.7003,127874.0
2016-05-13 09:30:00,242.38,243.81,242.27,243.81,85708.0,189.6735,190.7925,189.5874,190.7925,85708.0
2016-05-13 09:40:00,243.7,243.85,242.83,243.28,34224.0,190.7064,190.8238,190.0256,190.3778,34224.0
2016-05-13 09:50:00,243.4,243.5,243.03,243.17,18001.0,190.4717,190.5499,190.1821,190.2917,18001.0
2016-05-13 10:00:00,243.44,243.82,243.15,243.22,20941.0,190.503,190.8003,190.276,190.3308,20941.0
2016-05-13 10:10:00,243.11,244.21,243.1,243.99,23193.0,190.2447,191.1055,190.2369,190.9334,23193.0
2016-05-13 10:20:00,243.94,244.46,243.73,244.24,19724.0,190.8942,191.3012,190.7299,191.129,19724.0
2016-05-13 10:30:00,244.17,244.39,244.01,244.17,14786.0,191.0742,191.2464,190.949,191.0742,14786.0
2016-05-13 10:40:00,244.21,244.33,243.78,243.78,19514.0,191.1055,191.1994,190.769,190.769,19514.0
2016-05-13 10:50:00,243.79,244.21,243.3,243.31,28518.0,190.7769,191.1055,190.3934,190.4012,28518.0
2016-05-13 11:00:00,243.38,243.69,243.2,243.57,20365.0,190.456,190.6986,190.3152,190.6047,20365.0
2016-05-13 11:10:00,243.64,243.7,243.32,243.62,15240.0,190.6595,190.7064,190.4091,190.6438,15240.0
2016-05-13 11:20:00,243.62,244.46,243.62,244.46,31199.0,190.6438,191.3012,190.6438,191.3012,31199.0
2016-05-13 11:30:00,244.45,244.5,244.06,244.29,10967.0,191.2933,191.3325,190.9881,191.1681,10967.0
2016-05-13 11:40:00,244.28,244.38,243.62,243.64,20260.0,191.1603,191.2386,190.6438,190.6595,20260.0
2016-05-13 11:50:00,243.64,243.64,243.13,243.14,16478.0,190.6595,190.6595,190.2604,190.2682,16478.0
2016-05-13 12:00:00,243.1,243.44,243.04,243.31,12655.0,190.2369,190.503,190.19,190.4012,12655.0
2016-05-13 12:10:00,243.27,243.44,243.19,243.23,7686.0,190.3699,190.503,190.3073,190.3386,7686.0
2016-05-13 12:20:00,243.32,243.62,243.3,243.48,9087.0,190.4091,190.6438,190.3934,190.5343,9087.0
2016-05-13 12:30:00,243.42,243.78,243.42,243.54,6632.0,190.4873,190.769,190.4873,190.5812,6632.0
2016-05-13 12:40:00,243.61,243.77,243.57,243.71,8425.0,190.636,190.7612,190.6047,190.7143,8425.0
2016-05-13 12:50:00,243.67,243.79,243.5,243.73,6942.0,190.683,190.7769,190.5499,190.7299,6942.0
2016-05-13 13:00:00,243.77,243.81,243.67,243.74,6093.0,190.7612,190.7925,190.683,190.7377,6093.0
2016-05-13 13:10:00,243.75,243.89,243.74,243.76,9375.0,190.7456,190.8551,190.7377,190.7534,9375.0
2016-05-13 13:20:00,243.82,243.87,243.42,243.46,6028.0,190.8003,190.8395,190.4873,190.5186,6028.0
2016-05-13 13:30:00,243.43,243.51,243.34,243.44,7604.0,190.4951,190.5577,190.4247,190.503,7604.0
2016-05-13 13:40:00,243.4,243.46,243.05,243.08,11911.0,190.4717,190.5186,190.1978,190.2213,11911.0
2016-05-13 13:50:00,243.08,243.26,242.81,243.15,14774.0,190.2213,190.3621,190.01,190.276,14774.0
2016-05-13 14:00:00,243.06,243.28,242.9,243.18,10932.0,190.2056,190.3778,190.0804,190.2995,10932.0
2016-05-13 14:10:00,243.21,243.31,243.0,243.1,7443.0,190.323,190.4012,190.1586,190.2369,7443.0
2016-05-13 14:20:00,243.1,243.1,242.28,242.36,22550.0,190.2369,190.2369,189.5952,189.6578,22550.0
2016-05-13 14:30:00,242.36,242.43,242.1,242.14,18989.0,189.6578,189.7126,189.4544,189.4857,18989.0
2016-05-13 14:40:00,242.08,242.35,241.7,242.29,30660.0,189.4387,189.65,189.1413,189.603,30660.0
2016-05-13 14:50:00,242.29,242.54,241.93,242.35,19771.0,189.603,189.7987,189.3213,189.65,19771.0
2016-05-13 15:00:00,242.36,242.36,241.95,242.11,19101.0,189.6578,189.6578,189.337,189.4622,19101.0
2016-05-13 15:10:00,242.07,242.15,241.89,242.04,48932.0,189.4309,189.4935,189.29,189.4074,48932.0
2016-05-13 15:20:00,242.04,242.07,241.74,241.78,33117.0,189.4074,189.4309,189.1726,189.2039,33117.0
2016-05-13 15:30:00,241.78,241.96,241.73,241.87,44396.0,189.2039,189.3448,189.1648,189.2744,44396.0
2016-05-13 15:40:00,241.87,242.15,241.85,242.07,45189.0,189.2744,189.4935,189.2587,189.4309,45189.0
2016-05-13 15:50:00,242.07,242.19,241.84,242.11,75786.0,189.4309,189.5248,189.2509,189.4622,75786.0
2016-05-16 09:30:00,241.21,242.1,240.91,241.89,39507.0,188.7579,189.4544,188.5231,189.29,39507.0
2016-05-16 09:40:00,242.25,242.27,241.53,241.78,20720.0,189.5717,189.5874,189.0083,189.2039,20720.0
2016-05-16 09:50:00,241.9,242.1,241.39,241.49,25173.0,189.2978,189.4544,188.8987,188.977,25173.0
2016-05-16 10:00:00,241.53,242.49,241.52,242.49,23592.0,189.0083,189.7596,189.0005,189.7596,23592.0
2016-05-16 10:10:00,242.49,242.77,242.35,242.59,15876.0,189.7596,189.9787,189.65,189.8378,15876.0
2016-05-16 10:20:00,242.69,243.0,242.52,242.69,18021.0,189.9161,190.1586,189.783,189.9161,18021.0
2016-05-16 10:30:00,242.6,242.83,242.34,242.47,13448.0,189.8456,190.0256,189.6422,189.7439,13448.0
2016-05-16 10:40:00,242.41,242.73,242.31,242.62,7084.0,189.6969,189.9474,189.6187,189.8613,7084.0
2016-05-16 10:50:00,242.66,242.83,242.51,242.55,18269.0,189.8926,190.0256,189.7752,189.8065,18269.0
2016-05-16 11:00:00,242.72,242.87,242.61,242.73,9738.0,189.9395,190.0569,189.8535,189.9474,9738.0
2016-05-16 11:10:00,242.69,242.69,242.43,242.5,10108.0,189.9161,189.9161,189.7126,189.7674,10108.0
2016-05-16 11:20:00,242.52,243.12,242.52,243.0,17787.0,189.783,190.2526,189.783,190.1586,17787.0
2016-05-16 11:30:00,242.89,242.97,242.42,242.49,13522.0,190.0726,190.1352,189.7048,189.7596,13522.0
2016-05-16 11:40:00,242.43,242.55,242.12,242.41,33764.0,189.7126,189.8065,189.47,189.6969,33764.0
2016-05-16 11:50:00,242.35,242.43,242.1,242.23,18435.0,189.65,189.7126,189.4544,189.5561,18435.0
2016-05-16 12:00:00,242.27,242.4,242.17,242.29,9624.0,189.5874,189.6891,189.5091,189.603,9624.0
2016-05-16 12:10:00,242.27,242.31,242.11,242.31,10174.0,189.5874,189.6187,189.4622,189.6187,10174.0
2016-05-16 12:20:00,242.33,242.4,242.0,242.09,12667.0,189.6343,189.6891,189.3761,189.4465,12667.0
2016-05-16 12:30:00,242.11,242.58,242.09,242.5,4167.0,189.4622,189.83,189.4465,189.7674,4167.0
2016-05-16 12:40:00,242.62,242.98,242.49,242.62,9732.0,189.8613,190.143,189.7596,189.8613,9732.0
2016-05-16 12:50:00,242.56,242.89,242.45,242.72,14187.0,189.8143,190.0726,189.7282,189.9395,14187.0
2016-05-16 13:00:00,242.74,243.24,242.67,243.15,9478.0,189.9552,190.3465,189.9004,190.276,9478.0
2016-05-16 13:10:00,243.23,243.37,243.13,243.37,9181.0,190.3386,190.4482,190.2604,190.4482,9181.0
2016-05-16 13:20:00,243.32,243.41,243.21,243.34,11858.0,190.4091,190.4795,190.323,190.4247,11858.0
2016-05-16 13:30:00,243.4,243.41,243.13,243.2,8696.0,190.4717,190.4795,190.2604,190.3152,8696.0
2016-05-16 13:40:00,243.15,243.42,243.14,243.42,11397.0,190.276,190.4873,190.2682,190.4873,11397.0
2016-05-16 13:50:00,243.38,243.47,243.3,243.31,7877.0,190.456,190.5264,190.3934,190.4012,7877.0
2016-05-16 14:00:00,243.36,243.77,243.31,243.72,11054.0,190.4404,190.7612,190.4012,190.7221,11054.0
2016-05-16 14:10:00,243.79,244.0,243.71,243.85,16228.0,190.7769,190.9412,190.7143,190.8238,16228.0
2016-05-16 14:20:00,243.86,243.95,243.6,243.8,8546.0,190.8316,190.9021,190.6282,190.7847,8546.0
2016-05-16 14:30:00,243.77,243.8,243.46,243.52,7592.0,190.7612,190.7847,190.5186,190.5656,7592.0
2016-05-16 14:40:00,243.53,243.78,243.51,243.69,12478.0,190.5734,190.769,190.5577,190.6986,12478.0
2016-05-16 14:50:00,243.66,243.66,243.33,243.46,17266.0,190.6751,190.6751,190.4169,190.5186,17266.0
2016-05-16 15:00:00,243.49,243.78,243.45,243.7,9318.0,190.5421,190.769,190.5108,190.7064,9318.0
2016-05-16 15:10:00,243.7,243.7,243.34,243.46,7662.0,190.7064,190.7064,190.4247,190.5186,7662.0
2016-05-16 15:20:00,243.5,243.52,243.19,243.19,11974.0,190.5499,190.5656,190.3073,190.3073,11974.0
2016-05-16 15:30:00,243.2,243.24,242.93,243.12,16421.0,190.3152,190.3465,190.1039,190.2526,16421.0
2016-05-16 15:40:00,243.1,243.14,242.84,242.91,31057.0,190.2369,190.2682,190.0334,190.0882,31057.0
2016-05-16 15:50:00,242.91,243.07,242.72,243.0,45219.0,190.0882,190.2134,189.9395,190.1586,45219.0
2016-05-17 09:30:00,243.0,243.53,242.55,243.16,29965.0,190.1586,190.5734,189.8065,190.2839,29965.0
2016-05-17 09:40:00,243.04,243.34,242.75,242.89,34688.0,190.19,190.4247,189.963,190.0726,34688.0
2016-05-17 09:50:00,242.89,243.38,242.62,243.33,41815.0,190.0726,190.456,189.8613,190.4169,41815.0
2016-05-17 10:00:00,243.11,243.21,242.62,242.62,8082.0,190.2447,190.323,189.8613,189.8613,8082.0
2016-05-17 10:10:00,242.59,242.74,242.37,242.73,9108.0,189.8378,189.9552,189.6656,189.9474,9108.0
2016-05-17 10:20:00,242.79,242.85,242.43,242.63,9334.0,189.9943,190.0413,189.7126,189.8691,9334.0
2016-05-17 10:30:00,242.62,242.64,242.23,242.36,6954.0,189.8613,189.8769,189.5561,189.6578,6954.0
2016-05-17 10:40:00,242.42,242.76,242.37,242.37,11143.0,189.7048,189.9708,189.6656,189.6656,11143.0
2016-05-17 10:50:00,242.43,242.54,242.26,242.52,4769.0,189.7126,189.7987,189.5796,189.783,4769.0
2016-05-17 11:00:00,242.62,242.62,242.27,242.41,8341.0,189.8613,189.8613,189.5874,189.6969,8341.0
2016-05-17 11:10:00,242.39,242.4,242.19,242.4,8503.0,189.6813,189.6891,189.5248,189.6891,8503.0
2016-05-17 11:20:00,242.26,242.4,241.91,241.91,10053.0,189.5796,189.6891,189.3057,189.3057,10053.0
2016-05-17 11:30:00,241.89,242.42,241.89,242.31,10999.0,189.29,189.7048,189.29,189.6187,10999.0
2016-05-17 11:40:00,242.26,242.65,242.13,242.64,5113.0,189.5796,189.8848,189.4778,189.8769,5113.0
2016-05-17 11:50:00,242.66,242.82,242.61,242.75,8948.0,189.8926,190.0178,189.8535,189.963,8948.0
2016-05-17 12:00:00,242.74,242.8,242.52,242.55,8604.0,189.9552,190.0021,189.783,189.8065,8604.0
2016-05-17 12:10:00,242.59,242.65,242.13,242.13,5855.0,189.8378,189.8848,189.4778,189.4778,5855.0
2016-05-17 12:20:00,242.22,242.35,242.08,242.35,6200.0,189.5483,189.65,189.4387,189.65,6200.0
2016-05-17 12:30:00,242.33,242.48,242.24,242.35,12366.0,189.6343,189.7517,189.5639,189.65,12366.0
2016-05-17 12:40:00,242.33,242.47,242.28,242.37,8412.0,189.6343,189.7439,189.5952,189.6656,8412.0
2016-05-17 12:50:00,242.39,242.4,242.2,242.26,9349.0,189.6813,189.6891,189.5326,189.5796,9349.0
2016-05-17 13:00:00,242.28,242.39,242.07,242.08,9024.0,189.5952,189.6813,189.4309,189.4387,9024.0
2016-05-17 13:10:00,242.18,242.4,242.11,242.27,7728.0,189.517,189.6891,189.4622,189.5874,7728.0
2016-05-17 13:20:00,242.27,242.37,242.13,242.2,4707.0,189.5874,189.6656,189.4778,189.5326,4707.0
2016-05-17 13:30:00,242.29,242.38,242.24,242.28,11001.0,189.603,189.6735,189.5639,189.5952,11001.0
2016-05-17 13:40:00,242.36,242.37,242.03,242.03,14581.0,189.6578,189.6656,189.3996,189.3996,14581.0
2016-05-17 13:50:00,242.08,242.08,241.53,241.53,14727.0,189.4387,189.4387,189.0083,189.0083,14727.0
2016-05-17 14:00:00,241.58,241.58,241.0,241.14,17742.0,189.0474,189.0474,188.5936,188.7031,17742.0
2016-05-17 14:10:00,241.11,241.2,240.68,240.68,14879.0,188.6796,188.7501,188.3431,188.3431,14879.0
2016-05-17 14:20:00,240.7,240.76,240.27,240.64,23397.0,188.3588,188.4057,188.0223,188.3118,23397.0
2016-05-17 14:30:00,240.62,240.87,240.48,240.69,18704.0,188.2962,188.4918,188.1866,188.351,18704.0
2016-05-17 14:40:00,240.74,241.3,240.63,241.13,22890.0,188.3901,188.8283,188.304,188.6953,22890.0
2016-05-17 14:50:00,241.1,241.43,241.0,241.43,14072.0,188.6718,188.9301,188.5936,188.9301,14072.0
2016-05-17 15:00:00,241.38,241.61,241.24,241.52,17939.0,188.8909,189.0709,188.7814,189.0005,17939.0
2016-05-17 15:10:00,241.46,241.48,241.0,241.0,23362.0,188.9535,188.9692,188.5936,188.5936,23362.0
2016-05-17 15:20:00,241.02,241.05,240.76,240.9,28828.0,188.6092,188.6327,188.4057,188.5153,28828.0
2016-05-17 15:30:00,240.96,241.54,240.78,241.54,29065.0,188.5623,189.0161,188.4214,189.0161,29065.0
2016-05-17 15:40:00,241.58,241.58,241.28,241.33,28701.0,189.0474,189.0474,188.8127,188.8518,28701.0
2016-05-17 15:50:00,241.41,241.62,241.24,241.52,62198.0,188.9144,189.0787,188.7814,189.0005,62198.0
2016-05-18 09:30:00,240.89,241.2,240.13,240.85,30491.0,188.5075,188.7501,187.9127,188.4762,30491.0
2016-05-18 09:40:00,240.73,241.5,240.6,241.19,20663.0,188.3823,188.9848,188.2805,188.7422,20663.0
2016-05-18 09:50:00,241.27,241.73,241.02,241.32,10706.0,188.8048,189.1648,188.6092,188.844,10706.0
2016-05-18 10:00:00,241.33,241.82,241.32,241.72,12720.0,188.8518,189.2352,188.844,189.157,12720.0
2016-05-18 10:10:00,241.72,242.32,241.67,242.27,7890.0,189.157,189.6265,189.1179,189.5874,7890.0
2016-05-18 10:20:00,242.22,242.29,241.63,241.99,9168.0,189.5483,189.603,189.0866,189.3683,9168.0
2016-05-18 10:30:00,241.88,242.32,241.82,241.95,9528.0,189.2822,189.6265,189.2352,189.337,9528.0
2016-05-18 10:40:00,241.61,241.8,241.32,241.78,9040.0,189.0709,189.2196,188.844,189.2039,9040.0
2016-05-18 10:50:00,241.78,241.78,241.2,241.5,15838.0,189.2039,189.2039,188.7501,188.9848,15838.0
2016-05-18 11:00:00,241.54,241.67,241.25,241.67,19732.0,189.0161,189.1179,188.7892,189.1179,19732.0
2016-05-18 11:10:00,241.7,241.84,241.57,241.65,7358.0,189.1413,189.2509,189.0396,189.1022,7358.0
2016-05-18 11:20:00,241.7,242.09,241.65,242.02,6607.0,189.1413,189.4465,189.1022,189.3918,6607.0
2016-05-18 11:30:00,242.2,242.4,241.83,242.37,3632.0,189.5326,189.6891,189.2431,189.6656,3632.0
2016-05-18 11:40:00,242.37,242.43,242.02,242.05,4662.0,189.6656,189.7126,189.3918,189.4152,4662.0
2016-05-18 11:50:00,242.1,242.25,241.49,241.66,6950.0,189.4544,189.5717,188.977,189.11,6950.0
2016-05-18 12:00:00,241.53,241.6,241.35,241.54,12813.0,189.0083,189.0631,188.8674,189.0161,12813.0
2016-05-18 12:10:00,241.56,241.78,241.54,241.76,5755.0,189.0318,189.2039,189.0161,189.1883,5755.0
2016-05-18 12:20:00,241.69,242.1,241.69,241.74,4678.0,189.1335,189.4544,189.1335,189.1726,4678.0
2016-05-18 12:30:00,241.67,241.91,241.55,241.72,5242.0,189.1179,189.3057,189.024,189.157,5242.0
2016-05-18 12:40:00,241.77,242.07,241.77,241.77,6000.0,189.1961,189.4309,189.1961,189.1961,6000.0
2016-05-18 12:50:00,241.88,242.06,241.62,241.97,5348.0,189.2822,189.4231,189.0787,189.3526,5348.0
2016-05-18 13:00:00,242.01,242.3,241.97,241.97,8414.0,189.3839,189.6109,189.3526,189.3526,8414.0
2016-05-18 13:10:00,242.06,242.25,241.97,242.18,6297.0,189.4231,189.5717,189.3526,189.517,6297.0
2016-05-18 13:20:00,242.16,242.82,242.16,242.82,5334.0,189.5013,190.0178,189.5013,190.0178,5334.0
2016-05-18 13:30:00,242.77,242.85,242.59,242.7,8179.0,189.9787,190.0413,189.8378,189.9239,8179.0
2016-05-18 13:40:00,242.77,243.19,242.76,243.15,14779.0,189.9787,190.3073,189.9708,190.276,14779.0
2016-05-18 13:50:00,242.97,243.04,242.43,242.43,9362.0,190.1352,190.19,189.7126,189.7126,9362.0
2016-05-18 14:00:00,242.33,242.5,241.0,241.61,34319.0,189.6343,189.7674,188.5936,189.0709,34319.0
2016-05-18 14:10:00,241.42,241.69,241.1,241.44,6551.0,188.9222,189.1335,188.6718,188.9379,6551.0
2016-05-18 14:20:00,241.53,241.6,240.54,240.55,12996.0,189.0083,189.0631,188.2336,188.2414,12996.0
2016-05-18 14:30:00,240.65,241.06,240.33,240.99,14092.0,188.3197,188.6405,188.0693,188.5857,14092.0
2016-05-18 14:40:00,240.94,241.31,240.85,241.26,11403.0,188.5466,188.8361,188.4762,188.797,11403.0
2016-05-18 14:50:00,241.28,241.5,241.14,241.44,7597.0,188.8127,188.9848,188.7031,188.9379,7597.0
2016-05-18 15:00:00,241.36,241.99,241.36,241.72,12314.0,188.8753,189.3683,188.8753,189.157,12314.0
2016-05-18 15:10:00,241.67,241.72,241.12,241.54,12922.0,189.1179,189.157,188.6875,189.0161,12922.0
2016-05-18 15:20:00,241.41,241.48,240.88,240.97,11713.0,188.9144,188.9692,188.4997,188.5701,11713.0
2016-05-18 15:30:00,240.94,241.23,240.85,240.91,13244.0,188.5466,188.7735,188.4762,188.5231,13244.0
2016-05-18 15:40:00,240.87,241.55,240.87,241.35,14761.0,188.4918,189.024,188.4918,188.8674,14761.0
2016-05-18 15:50:00,241.4,241.62,241.13,241.55,32517.0,188.9066,189.0787,188.6953,189.024,32517.0
2016-05-19 09:30:00,239.68,241.07,238.59,238.79,74013.0,187.5606,188.6483,186.7076,186.8641,74013.0
2016-05-19 09:40:00,238.6,239.39,238.52,238.81,35802.0,186.7154,187.3337,186.6528,186.8798,35802.0
2016-05-19 09:50:00,238.68,239.04,238.22,238.37,48392.0,186.7781,187.0598,186.4181,186.5355,48392.0
2016-05-19 10:00:00,238.23,238.51,238.22,238.43,19994.0,186.4259,186.645,186.4181,186.5824,19994.0
2016-05-19 10:10:00,238.31,238.53,238.29,238.5,29607.0,186.4885,186.6607,186.4729,186.6372,29607.0
2016-05-19 10:20:00,238.58,238.58,238.13,238.32,30344.0,186.6998,186.6998,186.3477,186.4963,30344.0
2016-05-19 10:30:00,238.38,238.82,238.22,238.55,45558.0,186.5433,186.8876,186.4181,186.6763,45558.0
2016-05-19 10:40:00,238.51,239.07,238.51,238.75,20295.0,186.645,187.0832,186.645,186.8328,20295.0
2016-05-19 10:50:00,238.67,238.78,238.0,238.37,20169.0,186.7702,186.8563,186.2459,186.5355,20169.0
2016-05-19 11:00:00,238.39,238.48,238.01,238.02,17868.0,186.5511,186.6215,186.2537,186.2616,17868.0
2016-05-19 11:10:00,238.01,238.25,237.79,238.11,31399.0,186.2537,186.4416,186.0816,186.332,31399.0
2016-05-19 11:20:00,238.1,238.5,237.99,238.24,11814.0,186.3242,186.6372,186.2381,186.4337,11814.0
2016-05-19 11:30:00,238.17,238.42,238.12,238.13,8202.0,186.379,186.5746,186.3398,186.3477,8202.0
2016-05-19 11:40:00,238.14,238.4,238.04,238.25,9966.0,186.3555,186.5589,186.2772,186.4416,9966.0
2016-05-19 11:50:00,238.31,238.66,238.17,238.64,9736.0,186.4885,186.7624,186.379,186.7467,9736.0
2016-05-19 12:00:00,238.58,238.94,238.4,238.81,37496.0,186.6998,186.9815,186.5589,186.8798,37496.0
2016-05-19 12:10:00,238.8,239.21,238.78,239.08,12930.0,186.872,187.1928,186.8563,187.0911,12930.0
2016-05-19 12:20:00,239.07,239.16,238.71,238.76,27513.0,187.0832,187.1537,186.8015,186.8407,27513.0
2016-05-19 12:30:00,238.77,238.82,238.45,238.63,15461.0,186.8485,186.8876,186.5981,186.7389,15461.0
2016-05-19 12:40:00,238.7,238.88,238.64,238.7,24428.0,186.7937,186.9346,186.7467,186.7937,24428.0
2016-05-19 12:50:00,238.77,238.77,238.5,238.55,15146.0,186.8485,186.8485,186.6372,186.6763,15146.0
2016-05-19 13:00:00,238.57,238.67,238.52,238.65,27071.0,186.692,186.7702,186.6528,186.7546,27071.0
2016-05-19 13:10:00,238.65,238.67,238.38,238.46,11538.0,186.7546,186.7702,186.5433,186.6059,11538.0
2016-05-19 13:20:00,238.41,238.56,238.41,238.5,13966.0,186.5668,186.6841,186.5668,186.6372,13966.0
2016-05-19 13:30:00,238.51,238.72,238.43,238.62,29644.0,186.645,186.8094,186.5824,186.7311,29644.0
2016-05-19 13:40:00,238.68,238.84,238.57,238.61,17541.0,186.7781,186.9033,186.692,186.7233,17541.0
2016-05-19 13:50:00,238.63,238.65,238.45,238.48,12107.0,186.7389,186.7546,186.5981,186.6215,12107.0
2016-05-19 14:00:00,238.54,238.74,238.46,238.66,16295.0,186.6685,186.825,186.6059,186.7624,16295.0
2016-05-19 14:10:00,238.69,238.75,238.65,238.74,35078.0,186.7859,186.8328,186.7546,186.825,35078.0
2016-05-19 14:20:00,238.73,238.88,238.65,238.84,56061.0,186.8172,186.9346,186.7546,186.9033,56061.0
2016-05-19 14:30:00,238.86,238.95,238.61,238.75,18021.0,186.9189,186.9893,186.7233,186.8328,18021.0
2016-05-19 14:40:00,238.7,238.85,238.61,238.63,12318.0,186.7937,186.9111,186.7233,186.7389,12318.0
2016-05-19 14:50:00,238.58,238.64,238.44,238.48,16206.0,186.6998,186.7467,186.5902,186.6215,16206.0
2016-05-19 15:00:00,238.48,238.9,238.47,238.78,24576.0,186.6215,186.9502,186.6137,186.8563,24576.0
2016-05-19 15:10:00,238.76,238.82,238.38,238.74,43394.0,186.8407,186.8876,186.5433,186.825,43394.0
2016-05-19 15:20:00,238.72,238.99,238.72,238.85,15633.0,186.8094,187.0206,186.8094,186.9111,15633.0
2016-05-19 15:30:00,238.79,238.93,238.54,238.93,27688.0,186.8641,186.9737,186.6685,186.9737,27688.0
2016-05-19 15:40:00,238.94,239.04,238.77,238.96,49799.0,186.9815,187.0598,186.8485,186.9972,49799.0
2016-05-19 15:50:00,238.93,239.03,238.76,238.9,58569.0,186.9737,187.0519,186.8407,186.9502,58569.0
2016-05-20 09:30:00,239.49,240.0,238.56,238.78,97282.0,187.4119,187.811,186.6841,186.8563,97282.0
2016-05-20 09:40:00,238.95,239.43,238.39,238.7,26224.0,186.9893,187.365,186.5511,186.7937,26224.0
2016-05-20 09:50:00,238.6,239.66,238.6,239.29,15751.0,186.7154,187.5449,186.7154,187.2554,15751.0
2016-05-20 10:00:00,239.31,239.89,239.08,239.62,21754.0,187.2711,187.7249,187.0911,187.5136,21754.0
2016-05-20 10:10:00,239.7,239.99,239.64,239.82,16761.0,187.5762,187.8032,187.5293,187.6702,16761.0
2016-05-20 10:20:00,239.82,239.82,239.25,239.27,12982.0,187.6702,187.6702,187.2241,187.2398,12982.0
2016-05-20 10:30:00,239.25,239.59,239.23,239.34,16212.0,187.2241,187.4902,187.2085,187.2945,16212.0
2016-05-20 10:40:00,239.32,239.61,239.23,239.38,11694.0,187.2789,187.5058,187.2085,187.3258,11694.0
2016-05-20 10:50:00,239.36,239.52,239.04,239.06,16551.0,187.3102,187.4354,187.0598,187.0754,16551.0
2016-05-20 11:00:00,239.06,239.17,238.94,238.98,15793.0,187.0754,187.1615,186.9815,187.0128,15793.0
2016-05-20 11:10:00,238.96,239.16,238.89,239.13,14247.0,186.9972,187.1537,186.9424,187.1302,14247.0
2016-05-20 11:20:00,239.21,239.46,239.16,239.38,10982.0,187.1928,187.3884,187.1537,187.3258,10982.0
2016-05-20 11:30:00,239.45,239.59,239.43,239.51,11071.0,187.3806,187.4902,187.365,187.4276,11071.0
2016-05-20 11:40:00,239.56,239.63,239.51,239.58,4779.0,187.4667,187.5215,187.4276,187.4823,4779.0
2016-05-20 11:50:00,239.64,239.7,239.45,239.58,15890.0,187.5293,187.5762,187.3806,187.4823,15890.0
2016-05-20 12:00:00,239.57,239.82,239.57,239.77,13548.0,187.4745,187.6702,187.4745,187.631,13548.0
2016-05-20 12:10:00,239.82,239.83,239.61,239.68,8664.0,187.6702,187.678,187.5058,187.5606,8664.0
2016-05-20 12:20:00,239.74,239.84,239.56,239.79,15031.0,187.6075,187.6858,187.4667,187.6467,15031.0
2016-05-20 12:30:00,239.83,239.89,239.65,239.71,7912.0,187.678,187.7249,187.5371,187.5841,7912.0
2016-05-20 12:40:00,239.67,239.87,239.51,239.74,8689.0,187.5528,187.7093,187.4276,187.6075,8689.0
2016-05-20 12:50:00,239.81,239.9,239.58,239.65,9438.0,187.6623,187.7328,187.4823,187.5371,9438.0
2016-05-20 13:00:00,239.66,239.84,239.59,239.64,9354.0,187.5449,187.6858,187.4902,187.5293,9354.0
2016-05-20 13:10:00,239.63,239.71,239.54,239.61,9711.0,187.5215,187.5841,187.451,187.5058,9711.0
2016-05-20 13:20:00,239.71,239.73,239.42,239.47,8392.0,187.5841,187.5997,187.3571,187.3963,8392.0
2016-05-20 13:30:00,239.47,239.52,239.24,239.5,8350.0,187.3963,187.4354,187.2163,187.4197,8350.0
2016-05-20 13:40:00,239.47,239.54,239.32,239.44,13615.0,187.3963,187.451,187.2789,187.3728,13615.0
2016-05-20 13:50:00,239.5,239.52,239.35,239.43,10340.0,187.4197,187.4354,187.3024,187.365,10340.0
2016-05-20 14:00:00,239.42,239.45,239.32,239.45,8046.0,187.3571,187.3806,187.2789,187.3806,8046.0
2016-05-20 14:10:00,239.44,239.71,239.43,239.71,16791.0,187.3728,187.5841,187.365,187.5841,16791.0
2016-05-20 14:20:00,239.68,240.05,239.64,240.05,14601.0,187.5606,187.8501,187.5293,187.8501,14601.0
2016-05-20 14:30:00,240.07,240.1,239.88,239.95,12807.0,187.8658,187.8893,187.7171,187.7719,12807.0
2016-05-20 14:40:00,239.98,240.2,239.91,240.08,13807.0,187.7954,187.9675,187.7406,187.8736,13807.0
2016-05-20 14:50:00,239.98,240.1,239.83,239.94,15729.0,187.7954,187.8893,187.678,187.7641,15729.0
2016-05-20 15:00:00,239.94,239.97,239.39,239.62,12615.0,187.7641,187.7875,187.3337,187.5136,12615.0
2016-05-20 15:10:00,239.62,239.76,239.59,239.64,10731.0,187.5136,187.6232,187.4902,187.5293,10731.0
2016-05-20 15:20:00,239.65,239.82,239.63,239.75,19802.0,187.5371,187.6702,187.5215,187.6154,19802.0
2016-05-20 15:30:00,239.7,240.06,239.7,240.01,33396.0,187.5762,187.858,187.5762,187.8188,33396.0
2016-05-20 15:40:00,239.98,240.14,239.91,240.04,41895.0,187.7954,187.9206,187.7406,187.8423,41895.0
2016-05-20 15:50:00,240.04,240.3,239.9,240.1,59496.0,187.8423,188.0458,187.7328,187.8893,59496.0
2016-05-23 09:30:00,240.43,240.43,239.16,239.6,28720.0,188.1475,188.1475,187.1537,187.498,28720.0
2016-05-23 09:40:00,239.41,239.86,239.29,239.52,11075.0,187.3493,187.7015,187.2554,187.4354,11075.0
2016-05-23 09:50:00,239.45,239.49,239.04,239.24,9871.0,187.3806,187.4119,187.0598,187.2163,9871.0
2016-05-23 10:00:00,239.4,239.64,239.33,239.5,9217.0,187.3415,187.5293,187.2867,187.4197,9217.0
2016-05-23 10:10:00,239.57,239.61,239.16,239.19,14746.0,187.4745,187.5058,187.1537,187.1771,14746.0
2016-05-23 10:20:00,239.26,239.52,239.12,239.29,51032.0,187.2319,187.4354,187.1224,187.2554,51032.0
2016-05-23 10:30:00,239.3,239.63,239.3,239.55,39136.0,187.2632,187.5215,187.2632,187.4589,39136.0
2016-05-23 10:40:00,239.56,239.84,239.35,239.46,41390.0,187.4667,187.6858,187.3024,187.3884,41390.0
2016-05-23 10:50:00,239.53,239.77,239.42,239.72,16471.0,187.4432,187.631,187.3571,187.5919,16471.0
2016-05-23 11:00:00,239.68,240.07,239.59,240.02,12931.0,187.5606,187.8658,187.4902,187.8267,12931.0
2016-05-23 11:10:00,240.16,240.22,239.91,240.19,6817.0,187.9362,187.9832,187.7406,187.9597,6817.0
2016-05-23 11:20:00,240.09,240.25,239.98,240.04,8430.0,187.8814,188.0066,187.7954,187.8423,8430.0
2016-05-23 11:30:00,240.02,240.05,239.8,239.8,10586.0,187.8267,187.8501,187.6545,187.6545,10586.0
2016-05-23 11:40:00,239.82,239.97,239.65,239.74,9181.0,187.6702,187.7875,187.5371,187.6075,9181.0
2016-05-23 11:50:00,239.71,239.78,239.52,239.68,10400.0,187.5841,187.6389,187.4354,187.5606,10400.0
2016-05-23 12:00:00,239.71,239.84,239.7,239.71,11987.0,187.5841,187.6858,187.5762,187.5841,11987.0
2016-05-23 12:10:00,239.74,239.88,239.71,239.78,10196.0,187.6075,187.7171,187.5841,187.6389,10196.0
2016-05-23 12:20:00,239.81,239.86,239.75,239.85,5900.0,187.6623,187.7015,187.6154,187.6936,5900.0
2016-05-23 12:30:00,239.85,239.86,239.6,239.63,6309.0,187.6936,187.7015,187.498,187.5215,6309.0
2016-05-23 12:40:00,239.56,239.81,239.55,239.76,7969.0,187.4667,187.6623,187.4589,187.6232,7969.0
2016-05-23 12:50:00,239.73,239.82,239.64,239.77,7893.0,187.5997,187.6702,187.5293,187.631,7893.0
2016-05-23 13:00:00,239.82,239.9,239.69,239.7,5673.0,187.6702,187.7328,187.5684,187.5762,5673.0
2016-05-23 13:10:00,239.69,239.93,239.65,239.87,9576.0,187.5684,187.7562,187.5371,187.7093,9576.0
2016-05-23 13:20:00,239.84,239.88,239.78,239.83,4800.0,187.6858,187.7171,187.6389,187.678,4800.0
2016-05-23 13:30:00,239.76,239.78,239.64,239.75,7982.0,187.6232,187.6389,187.5293,187.6154,7982.0
2016-05-23 13:40:00,239.78,239.84,239.65,239.66,26650.0,187.6389,187.6858,187.5371,187.5449,26650.0
2016-05-23 13:50:00,239.71,240.04,239.71,239.97,39172.0,187.5841,187.8423,187.5841,187.7875,39172.0
2016-05-23 14:00:00,239.98,240.07,239.93,239.96,6976.0,187.7954,187.8658,187.7562,187.7797,6976.0
2016-05-23 14:10:00,240.02,240.15,239.98,240.13,6643.0,187.8267,187.9284,187.7954,187.9127,6643.0
2016-05-23 14:20:00,240.06,240.39,240.03,240.34,11774.0,187.858,188.1162,187.8345,188.0771,11774.0
2016-05-23 14:30:00,240.33,240.34,240.08,240.16,8025.0,188.0693,188.0771,187.8736,187.9362,8025.0
2016-05-23 14:40:00,240.18,240.35,240.06,240.2,14622.0,187.9519,188.0849,187.858,187.9675,14622.0
2016-05-23 14:50:00,240.27,240.27,239.86,239.86,8014.0,188.0223,188.0223,187.7015,187.7015,8014.0
2016-05-23 15:00:00,239.86,240.1,239.85,239.95,10669.0,187.7015,187.8893,187.6936,187.7719,10669.0
2016-05-23 15:10:00,239.93,239.93,239.81,239.83,8223.0,187.7562,187.7562,187.6623,187.678,8223.0
2016-05-23 15:20:00,239.8,239.94,239.72,239.93,9839.0,187.6545,187.7641,187.5919,187.7562,9839.0
2016-05-23 15:30:00,239.94,240.02,239.82,239.89,11684.0,187.7641,187.8267,187.6702,187.7249,11684.0
2016-05-23 15:40:00,239.89,239.91,239.65,239.76,28169.0,187.7249,187.7406,187.5371,187.6232,28169.0
2016-05-23 15:50:00,239.76,239.79,239.35,239.6,53985.0,187.6232,187.6467,187.3024,187.498,53985.0
2016-05-24 09:30:00,240.4,241.37,240.3,241.15,31111.0,188.124,188.8831,188.0458,188.7109,31111.0
2016-05-24 09:40:00,241.23,241.6,241.15,241.52,18688.0,188.7735,189.0631,188.7109,189.0005,18688.0
2016-05-24 09:50:00,241.6,241.75,241.12,241.12,6048.0,189.0631,189.1805,188.6875,188.6875,6048.0
2016-05-24 10:00:00,241.38,241.66,241.09,241.11,7386.0,188.8909,189.11,188.664,188.6796,7386.0
2016-05-24 10:10:00,241.16,241.21,240.55,241.0,17908.0,188.7188,188.7579,188.2414,188.5936,17908.0
2016-05-24 10:20:00,240.93,241.29,240.93,241.17,7696.0,188.5388,188.8205,188.5388,188.7266,7696.0
2016-05-24 10:30:00,241.22,241.55,241.12,241.34,15834.0,188.7657,189.024,188.6875,188.8596,15834.0
2016-05-24 10:40:00,241.4,241.69,240.96,241.03,38907.0,188.9066,189.1335,188.5623,188.617,38907.0
2016-05-24 10:50:00,241.05,241.23,240.91,241.04,15457.0,188.6327,188.7735,188.5231,188.6249,15457.0
2016-05-24 11:00:00,241.05,241.18,240.9,240.9,12982.0,188.6327,188.7344,188.5153,188.5153,12982.0
2016-05-24 11:10:00,240.84,241.02,240.79,240.85,9749.0,188.4683,188.6092,188.4292,188.4762,9749.0
2016-05-24 11:20:00,240.82,240.98,240.65,240.72,7371.0,188.4527,188.5779,188.3197,188.3744,7371.0
2016-05-24 11:30:00,240.7,240.88,240.54,240.63,6505.0,188.3588,188.4997,188.2336,188.304,6505.0
2016-05-24 11:40:00,240.69,240.86,240.59,240.73,20013.0,188.351,188.484,188.2727,188.3823,20013.0
2016-05-24 11:50:00,240.78,240.98,240.53,240.9,28197.0,188.4214,188.5779,188.2258,188.5153,28197.0
2016-05-24 12:00:00,240.93,240.93,240.55,240.65,19670.0,188.5388,188.5388,188.2414,188.3197,19670.0
2016-05-24 12:10:00,240.63,240.72,240.57,240.67,7520.0,188.304,188.3744,188.2571,188.3353,7520.0
2016-05-24 12:20:00,240.65,240.73,240.44,240.44,9171.0,188.3197,188.3823,188.1553,188.1553,9171.0
2016-05-24 12:30:00,240.48,240.64,240.42,240.55,9702.0,188.1866,188.3118,188.1397,188.2414,9702.0
2016-05-24 12:40:00,240.59,240.75,240.49,240.67,6999.0,188.2727,188.3979,188.1945,188.3353,6999.0
2016-05-24 12:50:00,240.68,240.88,240.61,240.88,9326.0,188.3431,188.4997,188.2884,188.4997,9326.0
2016-05-24 13:00:00,240.83,240.91,240.7,240.77,9242.0,188.4605,188.5231,188.3588,188.4136,9242.0
2016-05-24 13:10:00,240.74,240.88,240.67,240.69,6669.0,188.3901,188.4997,188.3353,188.351,6669.0
2016-05-24 13:20:00,240.66,240.84,240.66,240.79,4957.0,188.3275,188.4683,188.3275,188.4292,4957.0
2016-05-24 13:30:00,240.83,240.93,240.73,240.8,3573.0,188.4605,188.5388,188.3823,188.437,3573.0
2016-05-24 13:40:00,240.8,240.95,240.79,240.95,4724.0,188.437,188.5544,188.4292,188.5544,4724.0
2016-05-24 13:50:00,240.96,240.96,240.81,240.85,8092.0,188.5623,188.5623,188.4449,188.4762,8092.0
2016-05-24 14:00:00,240.9,240.94,240.81,240.91,7900.0,188.5153,188.5466,188.4449,188.5231,7900.0
2016-05-24 14:10:00,240.87,240.99,240.81,240.99,7642.0,188.4918,188.5857,188.4449,188.5857,7642.0
2016-05-24 14:20:00,240.96,241.09,240.89,241.06,5779.0,188.5623,188.664,188.5075,188.6405,5779.0
2016-05-24 14:30:00,241.11,241.11,240.91,240.94,9200.0,188.6796,188.6796,188.5231,188.5466,9200.0
2016-05-24 14:40:00,241.0,241.06,240.89,241.05,5788.0,188.5936,188.6405,188.5075,188.6327,5788.0
2016-05-24 14:50:00,241.08,241.18,241.08,241.08,13247.0,188.6562,188.7344,188.6562,188.6562,13247.0
2016-05-24 15:00:00,241.07,241.23,241.04,241.18,8924.0,188.6483,188.7735,188.6249,188.7344,8924.0
2016-05-24 15:10:00,241.23,241.57,241.23,241.51,7611.0,188.7735,189.0396,188.7735,188.9927,7611.0
2016-05-24 15:20:00,241.51,241.68,241.42,241.51,11202.0,188.9927,189.1257,188.9222,188.9927,11202.0
2016-05-24 15:30:00,241.51,241.51,240.97,241.06,11687.0,188.9927,188.9927,188.5701,188.6405,11687.0
2016-05-24 15:40:00,241.08,241.15,240.93,241.02,14579.0,188.6562,188.7109,188.5388,188.6092,14579.0
2016-05-24 15:50:00,241.01,241.1,240.91,240.94,39494.0,188.6014,188.6718,188.5231,188.5466,39494.0
2016-05-25 09:30:00,241.3,241.56,241.06,241.36,27652.0,188.8283,189.0318,188.6405,188.8753,27652.0
2016-05-25 09:40:00,241.19,241.5,241.09,241.33,8670.0,188.7422,188.9848,188.664,188.8518,8670.0
2016-05-25 09:50:00,241.34,241.34,240.9,240.97,17703.0,188.8596,188.8596,188.5153,188.5701,17703.0
2016-05-25 10:00:00,240.9,241.17,240.78,241.11,25387.0,188.5153,188.7266,188.4214,188.6796,25387.0
2016-05-25 10:10:00,241.11,241.32,240.93,241.12,23721.0,188.6796,188.844,188.5388,188.6875,23721.0
2016-05-25 10:20:00,241.04,241.09,240.76,240.9,21061.0,188.6249,188.664,188.4057,188.5153,21061.0
2016-05-25 10:30:00,240.94,240.96,240.5,240.92,17861.0,188.5466,188.5623,188.2023,188.531,17861.0
2016-05-25 10:40:00,240.92,241.14,240.55,240.83,12559.0,188.531,188.7031,188.2414,188.4605,12559.0
2016-05-25 10:50:00,240.78,241.19,240.74,240.89,15164.0,188.4214,188.7422,188.3901,188.5075,15164.0
2016-05-25 11:00:00,240.84,241.41,240.84,241.41,6040.0,188.4683,188.9144,188.4683,188.9144,6040.0
2016-05-25 11:10:00,241.29,241.3,240.99,241.26,6597.0,188.8205,188.8283,188.5857,188.797,6597.0
2016-05-25 11:20:00,241.24,241.29,241.07,241.23,6336.0,188.7814,188.8205,188.6483,188.7735,6336.0
2016-05-25 11:30:00,241.21,241.24,240.99,241.18,10401.0,188.7579,188.7814,188.5857,188.7344,10401.0
2016-05-25 11:40:00,241.2,241.31,240.94,240.95,12033.0,188.7501,188.8361,188.5466,188.5544,12033.0
2016-05-25 11:50:00,240.82,240.88,240.54,240.64,15850.0,188.4527,188.4997,188.2336,188.3118,15850.0
2016-05-25 12:00:00,240.65,240.78,240.6,240.68,9697.0,188.3197,188.4214,188.2805,188.3431,9697.0
2016-05-25 12:10:00,240.68,240.86,240.62,240.75,7521.0,188.3431,188.484,188.2962,188.3979,7521.0
2016-05-25 12:20:00,240.77,240.95,240.77,240.8,3070.0,188.4136,188.5544,188.4136,188.437,3070.0
2016-05-25 12:30:00,240.78,240.87,240.68,240.86,4108.0,188.4214,188.4918,188.3431,188.484,4108.0
2016-05-25 12:40:00,240.8,240.98,240.76,240.77,4932.0,188.437,188.5779,188.4057,188.4136,4932.0
2016-05-25 12:50:00,240.79,240.88,240.71,240.75,9538.0,188.4292,188.4997,188.3666,188.3979,9538.0
2016-05-25 13:00:00,240.75,240.97,240.58,240.84,10529.0,188.3979,188.5701,188.2649,188.4683,10529.0
2016-05-25 13:10:00,240.79,240.89,240.69,240.87,7893.0,188.4292,188.5075,188.351,188.4918,7893.0
2016-05-25 13:20:00,240.81,241.0,240.76,240.95,6569.0,188.4449,188.5936,188.4057,188.5544,6569.0
2016-05-25 13:30:00,240.96,241.12,240.88,241.0,10361.0,188.5623,188.6875,188.4997,188.5936,10361.0
2016-05-25 13:40:00,241.08,241.08,240.74,240.75,10687.0,188.6562,188.6562,188.3901,188.3979,10687.0
2016-05-25 13:50:00,240.78,240.99,240.74,240.92,4631.0,188.4214,188.5857,188.3901,188.531,4631.0
2016-05-25 14:00:00,240.92,240.97,240.72,240.73,9902.0,188.531,188.5701,188.3744,188.3823,9902.0
2016-05-25 14:10:00,240.73,240.8,240.67,240.75,13782.0,188.3823,188.437,188.3353,188.3979,13782.0
2016-05-25 14:20:00,240.82,241.03,240.78,240.98,7861.0,188.4527,188.617,188.4214,188.5779,7861.0
2016-05-25 14:30:00,240.95,241.07,240.9,240.95,8639.0,188.5544,188.6483,188.5153,188.5544,8639.0
2016-05-25 14:40:00,240.92,240.92,240.7,240.7,7801.0,188.531,188.531,188.3588,188.3588,7801.0
2016-05-25 14:50:00,240.64,240.79,240.64,240.71,12216.0,188.3118,188.4292,188.3118,188.3666,12216.0
2016-05-25 15:00:00,240.74,240.8,240.65,240.75,12992.0,188.3901,188.437,188.3197,188.3979,12992.0
2016-05-25 15:10:00,240.8,240.95,240.72,240.93,11139.0,188.437,188.5544,188.3744,188.5388,11139.0
2016-05-25 15:20:00,240.96,241.27,240.88,241.27,11409.0,188.5623,188.8048,188.4997,188.8048,11409.0
2016-05-25 15:30:00,241.23,241.26,241.02,241.02,12099.0,188.7735,188.797,188.6092,188.6092,12099.0
2016-05-25 15:40:00,241.02,241.11,240.82,240.96,15405.0,188.6092,188.6796,188.4527,188.5623,15405.0
2016-05-25 15:50:00,240.94,241.06,240.8,240.82,39387.0,188.5466,188.6405,188.437,188.4527,39387.0
2016-05-26 09:30:00,240.59,241.09,240.51,241.08,20905.0,188.2727,188.664,188.2101,188.6562,20905.0
2016-05-26 09:40:00,241.01,241.38,240.89,241.21,7739.0,188.6014,188.8909,188.5075,188.7579,7739.0
2016-05-26 09:50:00,241.32,241.32,240.75,240.77,13930.0,188.844,188.844,188.3979,188.4136,13930.0
2016-05-26 10:00:00,240.8,241.07,240.77,240.82,11105.0,188.437,188.6483,188.4136,188.4527,11105.0
2016-05-26 10:10:00,240.87,241.23,240.86,241.08,9861.0,188.4918,188.7735,188.484,188.6562,9861.0
2016-05-26 10:20:00,241.04,241.11,240.81,240.88,7989.0,188.6249,188.6796,188.4449,188.4997,7989.0
2016-05-26 10:30:00,240.83,241.07,240.65,240.85,18590.0,188.4605,188.6483,188.3197,188.4762,18590.0
2016-05-26 10:40:00,240.85,240.9,240.31,240.4,19612.0,188.4762,188.5153,188.0536,188.124,19612.0
2016-05-26 10:50:00,240.38,240.51,240.11,240.51,15352.0,188.1084,188.2101,187.8971,188.2101,15352.0
2016-05-26 11:00:00,240.47,240.68,240.46,240.59,6992.0,188.1788,188.3431,188.171,188.2727,6992.0
2016-05-26 11:10:00,240.6,240.92,240.6,240.75,8016.0,188.2805,188.531,188.2805,188.3979,8016.0
2016-05-26 11:20:00,240.66,240.78,240.47,240.67,11538.0,188.3275,188.4214,188.1788,188.3353,11538.0
2016-05-26 11:30:00,240.63,240.83,240.48,240.74,10458.0,188.304,188.4605,188.1866,188.3901,10458.0
2016-05-26 11:40:00,240.69,240.86,240.55,240.75,5841.0,188.351,188.484,188.2414,188.3979,5841.0
2016-05-26 11:50:00,240.73,240.9,240.68,240.87,4508.0,188.3823,188.5153,188.3431,188.4918,4508.0
2016-05-26 12:00:00,240.85,240.87,240.6,240.73,5058.0,188.4762,188.4918,188.2805,188.3823,5058.0
2016-05-26 12:10:00,240.74,240.77,240.5,240.55,4809.0,188.3901,188.4136,188.2023,188.2414,4809.0
2016-05-26 12:20:00,240.53,240.57,240.41,240.53,4538.0,188.2258,188.2571,188.1319,188.2258,4538.0
2016-05-26 12:30:00,240.54,240.69,240.49,240.69,4489.0,188.2336,188.351,188.1945,188.351,4489.0
2016-05-26 12:40:00,240.67,240.71,240.47,240.65,6921.0,188.3353,188.3666,188.1788,188.3197,6921.0
2016-05-26 12:50:00,240.7,240.73,240.6,240.69,3400.0,188.3588,188.3823,188.2805,188.351,3400.0
2016-05-26 13:00:00,240.7,240.71,240.63,240.71,3911.0,188.3588,188.3666,188.304,188.3666,3911.0
2016-05-26 13:10:00,240.64,240.97,240.63,240.96,5835.0,188.3118,188.5701,188.304,188.5623,5835.0
2016-05-26 13:20:00,240.95,241.08,240.89,241.08,2493.0,188.5544,188.6562,188.5075,188.6562,2493.0
2016-05-26 13:30:00,241.02,241.14,240.96,241.13,10744.0,188.6092,188.7031,188.5623,188.6953,10744.0
2016-05-26 13:40:00,241.1,241.13,241.0,241.04,5666.0,188.6718,188.6953,188.5936,188.6249,5666.0
2016-05-26 13:50:00,241.05,241.05,240.84,240.99,8880.0,188.6327,188.6327,188.4683,188.5857,8880.0
2016-05-26 14:00:00,241.03,241.18,241.01,241.09,8109.0,188.617,188.7344,188.6014,188.664,8109.0
2016-05-26 14:10:00,241.15,241.2,241.03,241.08,7135.0,188.7109,188.7501,188.617,188.6562,7135.0
2016-05-26 14:20:00,241.06,241.33,241.03,241.19,11481.0,188.6405,188.8518,188.617,188.7422,11481.0
2016-05-26 14:30:00,241.19,241.31,241.1,241.21,7172.0,188.7422,188.8361,188.6718,188.7579,7172.0
2016-05-26 14:40:00,241.2,241.38,241.18,241.36,18085.0,188.7501,188.8909,188.7344,188.8753,18085.0
2016-05-26 14:50:00,241.33,241.58,241.3,241.58,14193.0,188.8518,189.0474,188.8283,189.0474,14193.0
2016-05-26 15:00:00,241.56,241.58,241.41,241.56,11713.0,189.0318,189.0474,188.9144,189.0318,11713.0
2016-05-26 15:10:00,241.56,241.63,241.51,241.6,12433.0,189.0318,189.0866,188.9927,189.0631,12433.0
2016-05-26 15:20:00,241.62,242.0,241.55,241.59,21830.0,189.0787,189.3761,189.024,189.0553,21830.0
2016-05-26 15:30:00,241.56,241.74,241.56,241.61,20330.0,189.0318,189.1726,189.0318,189.0709,20330.0
2016-05-26 15:40:00,241.6,241.62,241.52,241.56,22149.0,189.0631,189.0787,189.0005,189.0318,22149.0
2016-05-26 15:50:00,241.6,241.6,241.39,241.51,40501.0,189.0631,189.0631,188.8987,188.9927,40501.0
2016-05-27 09:30:00,240.0,240.79,239.21,240.28,29737.0,189.1017,189.7242,188.4793,189.3223,29737.0
2016-05-27 09:40:00,240.39,240.82,240.0,240.13,35812.0,189.409,189.7478,189.1017,189.2042,35812.0
2016-05-27 09:50:00,240.15,240.43,240.08,240.21,24147.0,189.2199,189.4405,189.1648,189.2672,24147.0
2016-05-27 10:00:00,240.34,240.39,239.75,239.84,14654.0,189.3696,189.409,188.9047,188.9757,14654.0
2016-05-27 10:10:00,239.85,239.85,239.47,239.66,17913.0,188.9835,188.9835,188.6841,188.8338,17913.0
2016-05-27 10:20:00,239.65,239.85,239.5,239.67,15123.0,188.826,188.9835,188.7078,188.8417,15123.0
2016-05-27 10:30:00,239.67,240.02,239.67,239.91,16803.0,188.8417,189.1175,188.8417,189.0308,16803.0
2016-05-27 10:40:00,239.96,240.11,239.76,240.02,19499.0,189.0702,189.1884,188.9126,189.1175,19499.0
2016-05-27 10:50:00,240.02,240.11,239.87,239.96,11518.0,189.1175,189.1884,188.9993,189.0702,11518.0
2016-05-27 11:00:00,240.01,240.14,239.95,240.03,11724.0,189.1096,189.212,189.0623,189.1254,11724.0
2016-05-27 11:10:00,240.02,240.17,239.88,239.89,9902.0,189.1175,189.2357,189.0072,189.0151,9902.0
2016-05-27 11:20:00,239.92,240.01,239.7,239.99,8185.0,189.0387,189.1096,188.8654,189.0938,8185.0
2016-05-27 11:30:00,240.05,240.32,240.05,240.11,7485.0,189.1411,189.3539,189.1411,189.1884,7485.0
2016-05-27 11:40:00,240.17,240.3,240.07,240.21,8314.0,189.2357,189.3381,189.1569,189.2672,8314.0
2016-05-27 11:50:00,240.23,240.31,239.98,239.98,10103.0,189.283,189.346,189.086,189.086,10103.0
2016-05-27 12:00:00,240.01,240.18,239.96,240.13,7501.0,189.1096,189.2436,189.0702,189.2042,7501.0
2016-05-27 12:10:00,240.17,240.22,240.11,240.14,14426.0,189.2357,189.2751,189.1884,189.212,14426.0
2016-05-27 12:20:00,240.11,240.18,240.0,240.1,11359.0,189.1884,189.2436,189.1017,189.1805,11359.0
2016-05-27 12:30:00,240.07,240.19,240.04,240.08,5032.0,189.1569,189.2514,189.1332,189.1648,5032.0
2016-05-27 12:40:00,240.1,240.2,240.01,240.09,8051.0,189.1805,189.2593,189.1096,189.1726,8051.0
2016-05-27 12:50:00,240.06,240.15,240.03,240.06,5250.0,189.149,189.2199,189.1254,189.149,5250.0
2016-05-27 13:00:00,240.1,240.27,240.06,240.2,11031.0,189.1805,189.3145,189.149,189.2593,11031.0
2016-05-27 13:10:00,240.18,240.2,240.01,240.05,6812.0,189.2436,189.2593,189.1096,189.1411,6812.0
2016-05-27 13:20:00,240.14,240.16,240.02,240.16,4400.0,189.212,189.2278,189.1175,189.2278,4400.0
2016-05-27 13:30:00,240.16,240.22,239.89,239.89,7589.0,189.2278,189.2751,189.0151,189.0151,7589.0
2016-05-27 13:40:00,239.83,239.93,239.68,239.72,10235.0,188.9678,189.0466,188.8496,188.8811,10235.0
2016-05-27 13:50:00,239.73,239.85,239.62,239.82,4577.0,188.889,188.9835,188.8023,188.9599,4577.0
2016-05-27 14:00:00,239.82,240.02,239.72,239.98,6538.0,188.9599,189.1175,188.8811,189.086,6538.0
2016-05-27 14:10:00,239.93,240.03,239.76,239.83,9026.0,189.0466,189.1254,188.9126,188.9678,9026.0
2016-05-27 14:20:00,239.82,239.97,239.78,239.94,7401.0,188.9599,189.0781,188.9284,189.0545,7401.0
2016-05-27 14:30:00,239.94,240.1,239.85,239.86,7122.0,189.0545,189.1805,188.9835,188.9914,7122.0
2016-05-27 14:40:00,239.86,239.99,239.74,239.99,8017.0,188.9914,189.0938,188.8969,189.0938,8017.0
2016-05-27 14:50:00,240.0,240.05,239.92,239.99,14056.0,189.1017,189.1411,189.0387,189.0938,14056.0
2016-05-27 15:00:00,239.98,239.98,239.8,239.83,10844.0,189.086,189.086,188.9441,188.9678,10844.0
2016-05-27 15:10:00,239.83,239.9,239.78,239.85,12456.0,188.9678,189.0229,188.9284,188.9835,12456.0
2016-05-27 15:20:00,239.86,239.86,239.69,239.69,13731.0,188.9914,188.9914,188.8575,188.8575,13731.0
2016-05-27 15:30:00,239.72,239.95,239.7,239.94,15028.0,188.8811,189.0623,188.8654,189.0545,15028.0
2016-05-27 15:40:00,239.89,240.0,239.75,239.82,23317.0,189.0151,189.1017,188.9047,188.9599,23317.0
2016-05-27 15:50:00,239.86,240.14,239.84,240.07,57423.0,188.9914,189.212,188.9757,189.1569,57423.0
2016-05-31 09:30:00,239.74,240.61,238.65,238.65,72244.0,188.8969,189.5824,188.038,188.038,72244.0
2016-05-31 09:40:00,238.65,239.22,238.53,238.8,30493.0,188.038,188.4871,187.9435,188.1562,30493.0
2016-05-31 09:50:00,238.74,239.07,238.49,238.86,28533.0,188.1089,188.369,187.912,188.2035,28533.0
2016-05-31 10:00:00,238.88,239.22,238.54,238.91,24109.0,188.2193,188.4871,187.9514,188.2429,24109.0
2016-05-31 10:10:00,238.87,239.24,238.81,239.12,13528.0,188.2114,188.5029,188.1641,188.4084,13528.0
2016-05-31 10:20:00,239.02,239.06,238.72,238.73,13520.0,188.3296,188.3611,188.0932,188.1011,13520.0
2016-05-31 10:30:00,238.81,238.83,238.35,238.38,25461.0,188.1641,188.1799,187.8017,187.8253,25461.0
2016-05-31 10:40:00,238.41,238.41,238.02,238.27,23297.0,187.8489,187.8489,187.5416,187.7386,23297.0
2016-05-31 10:50:00,238.25,238.27,238.03,238.06,15431.0,187.7229,187.7386,187.5495,187.5732,15431.0
2016-05-31 11:00:00,238.03,238.11,237.68,237.75,32543.0,187.5495,187.6126,187.2737,187.3289,32543.0
2016-05-31 11:10:00,237.7,237.7,237.39,237.47,18794.0,187.2895,187.2895,187.0452,187.1083,18794.0
2016-05-31 11:20:00,237.41,237.54,237.34,237.53,11582.0,187.061,187.1634,187.0059,187.1556,11582.0
2016-05-31 11:30:00,237.54,237.56,237.22,237.25,20694.0,187.1634,187.1792,186.9113,186.9349,20694.0
2016-05-31 11:40:00,237.25,237.51,237.12,237.45,27494.0,186.9349,187.1398,186.8325,187.0925,27494.0
2016-05-31 11:50:00,237.48,237.48,237.22,237.32,16383.0,187.1162,187.1162,186.9113,186.9901,16383.0
2016-05-31 12:00:00,237.35,237.35,237.06,237.15,15465.0,187.0137,187.0137,186.7852,186.8561,15465.0
2016-05-31 12:10:00,237.16,237.18,237.05,237.11,16815.0,186.864,186.8798,186.7774,186.8246,16815.0
2016-05-31 12:20:00,237.09,237.18,237.05,237.11,17894.0,186.8089,186.8798,186.7774,186.8246,17894.0
2016-05-31 12:30:00,237.07,237.16,237.0,237.01,21241.0,186.7931,186.864,186.738,186.7458,21241.0
2016-05-31 12:40:00,237.05,237.12,237.03,237.07,11198.0,186.7774,186.8325,186.7616,186.7931,11198.0
2016-05-31 12:50:00,237.07,237.1,237.01,237.03,10442.0,186.7931,186.8167,186.7458,186.7616,10442.0
2016-05-31 13:00:00,237.03,237.15,237.01,237.1,15463.0,186.7616,186.8561,186.7458,186.8167,15463.0
2016-05-31 13:10:00,237.12,237.15,237.08,237.13,18490.0,186.8325,186.8561,186.801,186.8404,18490.0
2016-05-31 13:20:00,237.11,237.18,237.08,237.11,19590.0,186.8246,186.8798,186.801,186.8246,19590.0
2016-05-31 13:30:00,237.1,237.14,237.04,237.05,16177.0,186.8167,186.8483,186.7695,186.7774,16177.0
2016-05-31 13:40:00,237.04,237.09,236.94,236.97,30988.0,186.7695,186.8089,186.6907,186.7143,30988.0
2016-05-31 13:50:00,236.94,237.02,236.87,237.01,22189.0,186.6907,186.7537,186.6355,186.7458,22189.0
2016-05-31 14:00:00,237.0,237.01,236.44,236.44,28288.0,186.738,186.7458,186.2967,186.2967,28288.0
2016-05-31 14:10:00,236.47,236.47,236.26,236.4,40405.0,186.3204,186.3204,186.1549,186.2652,40405.0
2016-05-31 14:20:00,236.39,236.69,236.38,236.5,23326.0,186.2573,186.4937,186.2494,186.344,23326.0
2016-05-31 14:30:00,236.48,236.5,236.31,236.41,43422.0,186.3282,186.344,186.1943,186.2731,43422.0
2016-05-31 14:40:00,236.42,236.43,236.28,236.39,31884.0,186.281,186.2888,186.1707,186.2573,31884.0
2016-05-31 14:50:00,236.42,236.43,236.19,236.32,43344.0,186.281,186.2888,186.0997,186.2022,43344.0
2016-05-31 15:00:00,236.36,236.41,236.2,236.39,57044.0,186.2337,186.2731,186.1076,186.2573,57044.0
2016-05-31 15:10:00,236.4,236.66,236.33,236.6,87614.0,186.2652,186.4701,186.21,186.4228,87614.0
2016-05-31 15:20:00,236.62,236.67,236.46,236.66,67697.0,186.4385,186.4779,186.3125,186.4701,67697.0
2016-05-31 15:30:00,236.68,236.99,236.59,236.79,81433.0,186.4858,186.7301,186.4149,186.5725,81433.0
2016-05-31 15:40:00,236.79,237.03,236.61,236.73,108629.0,186.5725,186.7616,186.4307,186.5252,108629.0
2016-05-31 15:50:00,236.73,236.82,236.15,236.29,276174.0,186.5252,186.5961,186.0682,186.1785,276174.0
2016-06-01 09:30:00,235.92,236.5,235.36,236.48,37915.0,185.887,186.344,185.4458,186.3282,37915.0
2016-06-01 09:40:00,236.47,237.31,236.35,237.31,13998.0,186.3204,186.9822,186.2258,186.9822,13998.0
2016-06-01 09:50:00,237.31,237.47,236.62,237.47,11922.0,186.9822,187.1083,186.4385,187.1083,11922.0
2016-06-01 10:00:00,237.22,237.73,237.08,237.58,8891.0,186.9113,187.3131,186.801,187.195,8891.0
2016-06-01 10:10:00,237.29,237.79,237.29,237.44,8322.0,186.9665,187.3604,186.9665,187.0846,8322.0
2016-06-01 10:20:00,237.29,237.57,236.92,236.96,18460.0,186.9665,187.1871,186.6749,186.7064,18460.0
2016-06-01 10:30:00,236.86,237.34,236.86,237.05,22620.0,186.6276,187.0059,186.6276,186.7774,22620.0
2016-06-01 10:40:00,237.02,237.26,236.94,237.2,18375.0,186.7537,186.9428,186.6907,186.8955,18375.0
2016-06-01 10:50:00,237.24,237.49,237.09,237.49,10035.0,186.9271,187.124,186.8089,187.124,10035.0
2016-06-01 11:00:00,237.5,237.55,237.25,237.38,9306.0,187.1319,187.1713,186.9349,187.0374,9306.0
2016-06-01 11:10:00,237.33,237.41,237.06,237.17,14919.0,186.998,187.061,186.7852,186.8719,14919.0
2016-06-01 11:20:00,237.17,237.34,236.98,237.34,16684.0,186.8719,187.0059,186.7222,187.0059,16684.0
2016-06-01 11:30:00,237.3,237.42,236.99,237.07,12128.0,186.9743,187.0689,186.7301,186.7931,12128.0
2016-06-01 11:40:00,237.07,237.24,236.95,237.22,17705.0,186.7931,186.9271,186.6986,186.9113,17705.0
2016-06-01 11:50:00,237.19,237.3,237.11,237.21,14431.0,186.8877,186.9743,186.8246,186.9034,14431.0
2016-06-01 12:00:00,237.28,237.31,237.08,237.09,30361.0,186.9586,186.9822,186.801,186.8089,30361.0
2016-06-01 12:10:00,237.11,237.37,237.11,237.3,13843.0,186.8246,187.0295,186.8246,186.9743,13843.0
2016-06-01 12:20:00,237.33,237.46,237.26,237.38,8961.0,186.998,187.1004,186.9428,187.0374,8961.0
2016-06-01 12:30:00,237.36,237.39,237.2,237.25,16964.0,187.0216,187.0452,186.8955,186.9349,16964.0
2016-06-01 12:40:00,237.17,237.41,237.16,237.25,17013.0,186.8719,187.061,186.864,186.9349,17013.0
2016-06-01 12:50:00,237.22,237.45,237.22,237.27,18734.0,186.9113,187.0925,186.9113,186.9507,18734.0
2016-06-01 13:00:00,237.38,237.48,237.27,237.39,12053.0,187.0374,187.1162,186.9507,187.0452,12053.0
2016-06-01 13:10:00,237.35,237.35,237.03,237.21,8973.0,187.0137,187.0137,186.7616,186.9034,8973.0
2016-06-01 13:20:00,237.27,237.34,237.04,237.26,9360.0,186.9507,187.0059,186.7695,186.9428,9360.0
2016-06-01 13:30:00,237.27,237.33,237.16,237.25,12394.0,186.9507,186.998,186.864,186.9349,12394.0
2016-06-01 13:40:00,237.28,237.42,237.16,237.34,13727.0,186.9586,187.0689,186.864,187.0059,13727.0
2016-06-01 13:50:00,237.31,237.37,237.24,237.37,10219.0,186.9822,187.0295,186.9271,187.0295,10219.0
2016-06-01 14:00:00,237.36,237.42,237.23,237.42,12106.0,187.0216,187.0689,186.9192,187.0689,12106.0
2016-06-01 14:10:00,237.43,237.82,237.39,237.72,19627.0,187.0768,187.3841,187.0452,187.3053,19627.0
2016-06-01 14:20:00,237.72,237.83,237.51,237.66,11590.0,187.3053,187.3919,187.1398,187.258,11590.0
2016-06-01 14:30:00,237.69,237.83,237.43,237.54,15266.0,187.2816,187.3919,187.0768,187.1634,15266.0
2016-06-01 14:40:00,237.62,237.77,237.52,237.65,13887.0,187.2265,187.3447,187.1477,187.2501,13887.0
2016-06-01 14:50:00,237.62,237.92,237.61,237.9,15836.0,187.2265,187.4628,187.2186,187.4471,15836.0
2016-06-01 15:00:00,237.87,237.92,237.69,237.74,12064.0,187.4234,187.4628,187.2816,187.321,12064.0
2016-06-01 15:10:00,237.69,238.12,237.67,238.03,15508.0,187.2816,187.6204,187.2659,187.5495,15508.0
2016-06-01 15:20:00,238.07,238.3,237.94,238.23,15893.0,187.581,187.7623,187.4786,187.7071,15893.0
2016-06-01 15:30:00,238.26,238.53,238.07,238.49,19355.0,187.7307,187.9435,187.581,187.912,19355.0
2016-06-01 15:40:00,238.52,238.58,238.2,238.21,25530.0,187.9356,187.9829,187.6835,187.6913,25530.0
2016-06-01 15:50:00,238.23,238.32,238.07,238.08,76669.0,187.7071,187.778,187.581,187.5889,76669.0
2016-06-02 09:30:00,238.13,238.25,237.48,237.63,49838.0,187.6283,187.7229,187.1162,187.2343,49838.0
2016-06-02 09:40:00,237.58,237.92,237.15,237.21,41033.0,187.195,187.4628,186.8561,186.9034,41033.0
2016-06-02 09:50:00,237.33,237.82,237.28,237.66,6061.0,186.998,187.3841,186.9586,187.258,6061.0
2016-06-02 10:00:00,237.65,237.99,237.29,237.83,19535.0,187.2501,187.518,186.9665,187.3919,19535.0
2016-06-02 10:10:00,237.76,237.9,237.42,237.65,15502.0,187.3368,187.4471,187.0689,187.2501,15502.0
2016-06-02 10:20:00,237.67,237.82,237.53,237.73,14219.0,187.2659,187.3841,187.1556,187.3131,14219.0
2016-06-02 10:30:00,237.83,237.9,237.55,237.68,19056.0,187.3919,187.4471,187.1713,187.2737,19056.0
2016-06-02 10:40:00,237.79,237.79,237.5,237.5,9659.0,187.3604,187.3604,187.1319,187.1319,9659.0
2016-06-02 10:50:00,237.51,237.6,237.19,237.33,8089.0,187.1398,187.2107,186.8877,186.998,8089.0
2016-06-02 11:00:00,237.38,237.47,237.14,237.33,27049.0,187.0374,187.1083,186.8483,186.998,27049.0
2016-06-02 11:10:00,237.29,237.45,237.13,237.32,19462.0,186.9665,187.0925,186.8404,186.9901,19462.0
2016-06-02 11:20:00,237.32,237.5,237.01,237.09,17105.0,186.9901,187.1319,186.7458,186.8089,17105.0
2016-06-02 11:30:00,237.01,237.07,236.87,236.89,20100.0,186.7458,186.7931,186.6355,186.6513,20100.0
2016-06-02 11:40:00,236.91,237.12,236.9,237.02,15373.0,186.667,186.8325,186.6592,186.7537,15373.0
2016-06-02 11:50:00,237.05,237.37,237.0,237.2,14785.0,186.7774,187.0295,186.738,186.8955,14785.0
2016-06-02 12:00:00,237.22,237.24,236.98,236.98,7243.0,186.9113,186.9271,186.7222,186.7222,7243.0
2016-06-02 12:10:00,236.97,237.09,236.9,236.91,6909.0,186.7143,186.8089,186.6592,186.667,6909.0
2016-06-02 12:20:00,236.92,237.03,236.79,236.95,16003.0,186.6749,186.7616,186.5725,186.6986,16003.0
2016-06-02 12:30:00,236.99,237.14,236.98,237.06,5681.0,186.7301,186.8483,186.7222,186.7852,5681.0
2016-06-02 12:40:00,237.1,237.18,236.95,237.12,10025.0,186.8167,186.8798,186.6986,186.8325,10025.0
2016-06-02 12:50:00,237.15,237.42,237.13,237.32,17660.0,186.8561,187.0689,186.8404,186.9901,17660.0
2016-06-02 13:00:00,237.28,237.46,237.27,237.33,9830.0,186.9586,187.1004,186.9507,186.998,9830.0
2016-06-02 13:10:00,237.36,237.5,237.32,237.4,10211.0,187.0216,187.1319,186.9901,187.0531,10211.0
2016-06-02 13:20:00,237.41,237.65,237.37,237.57,9556.0,187.061,187.2501,187.0295,187.1871,9556.0
2016-06-02 13:30:00,237.61,237.66,237.48,237.61,7273.0,187.2186,187.258,187.1162,187.2186,7273.0
2016-06-02 13:40:00,237.5,237.65,237.47,237.57,6486.0,187.1319,187.2501,187.1083,187.1871,6486.0
2016-06-02 13:50:00,237.57,237.68,237.48,237.68,10863.0,187.1871,187.2737,187.1162,187.2737,10863.0
2016-06-02 14:00:00,237.67,238.06,237.67,237.84,10811.0,187.2659,187.5732,187.2659,187.3998,10811.0
2016-06-02 14:10:00,237.87,237.87,237.66,237.81,2913.0,187.4234,187.4234,187.258,187.3762,2913.0
2016-06-02 14:20:00,237.8,238.0,237.77,237.88,9751.0,187.3683,187.5259,187.3447,187.4313,9751.0
2016-06-02 14:30:00,237.84,237.97,237.67,237.74,35028.0,187.3998,187.5022,187.2659,187.321,35028.0
2016-06-02 14:40:00,237.67,237.75,237.36,237.62,37762.0,187.2659,187.3289,187.0216,187.2265,37762.0
2016-06-02 14:50:00,237.69,237.7,237.56,237.61,12758.0,187.2816,187.2895,187.1792,187.2186,12758.0
2016-06-02 15:00:00,237.62,237.75,237.58,237.66,18027.0,187.2265,187.3289,187.195,187.258,18027.0
2016-06-02 15:10:00,237.62,237.83,237.62,237.67,12940.0,187.2265,187.3919,187.2265,187.2659,12940.0
2016-06-02 15:20:00,237.69,237.86,237.68,237.75,28838.0,187.2816,187.4156,187.2737,187.3289,28838.0
2016-06-02 15:30:00,237.81,237.83,237.63,237.74,21156.0,187.3762,187.3919,187.2343,187.321,21156.0
2016-06-02 15:40:00,237.73,237.73,237.42,237.51,23471.0,187.3131,187.3131,187.0689,187.1398,23471.0
2016-06-02 15:50:00,237.53,237.78,237.43,237.78,57086.0,187.1556,187.3525,187.0768,187.3525,57086.0
2016-06-03 09:30:00,237.58,237.8,236.76,237.02,27613.0,187.195,187.3683,186.5489,186.7537,27613.0
2016-06-03 09:40:00,236.96,237.13,236.23,236.64,14860.0,186.7064,186.8404,186.1313,186.4543,14860.0
2016-06-03 09:50:00,236.54,237.22,236.54,236.93,9643.0,186.3755,186.9113,186.3755,186.6828,9643.0
2016-06-03 10:00:00,236.8,237.09,236.8,236.95,20108.0,186.5804,186.8089,186.5804,186.6986,20108.0
2016-06-03 10:10:00,236.81,237.34,236.8,237.19,48368.0,186.5883,187.0059,186.5804,186.8877,48368.0
2016-06-03 10:20:00,237.24,237.35,236.93,237.07,12132.0,186.9271,187.0137,186.6828,186.7931,12132.0
2016-06-03 10:30:00,237.0,237.71,237.0,237.56,16964.0,186.738,187.2974,186.738,187.1792,16964.0
2016-06-03 10:40:00,237.56,238.17,237.56,238.05,114112.0,187.1792,187.6598,187.1792,187.5653,114112.0
2016-06-03 10:50:00,238.01,238.71,238.01,238.59,38609.0,187.5338,188.0853,187.5338,187.9908,38609.0
2016-06-03 11:00:00,238.53,238.86,238.38,238.76,45299.0,187.9435,188.2035,187.8253,188.1247,45299.0
2016-06-03 11:10:00,238.66,238.75,238.48,238.6,27193.0,188.0459,188.1168,187.9041,187.9986,27193.0
2016-06-03 11:20:00,238.57,238.99,238.54,238.96,18146.0,187.975,188.3059,187.9514,188.2823,18146.0
2016-06-03 11:30:00,238.94,239.12,238.88,239.0,8883.0,188.2665,188.4084,188.2193,188.3138,8883.0
2016-06-03 11:40:00,239.16,239.65,239.15,239.47,12633.0,188.4399,188.826,188.432,188.6841,12633.0
2016-06-03 11:50:00,239.39,239.51,239.06,239.4,9535.0,188.6211,188.7156,188.3611,188.629,9535.0
2016-06-03 12:00:00,239.33,239.34,238.85,238.93,14700.0,188.5738,188.5817,188.1956,188.2586,14700.0
2016-06-03 12:10:00,238.95,239.06,238.72,238.78,10653.0,188.2744,188.3611,188.0932,188.1405,10653.0
2016-06-03 12:20:00,238.81,239.05,238.81,238.97,7032.0,188.1641,188.3532,188.1641,188.2902,7032.0
2016-06-03 12:30:00,238.98,239.07,238.83,238.96,9651.0,188.298,188.369,188.1799,188.2823,9651.0
2016-06-03 12:40:00,239.01,239.01,238.68,238.81,4730.0,188.3217,188.3217,188.0617,188.1641,4730.0
2016-06-03 12:50:00,238.83,239.04,238.82,238.88,6736.0,188.1799,188.3453,188.172,188.2193,6736.0
2016-06-03 13:00:00,238.85,239.0,238.72,238.97,10110.0,188.1956,188.3138,188.0932,188.2902,10110.0
2016-06-03 13:10:00,238.95,239.0,238.83,238.87,33641.0,188.2744,188.3138,188.1799,188.2114,33641.0
2016-06-03 13:20:00,238.88,238.99,238.7,238.72,18306.0,188.2193,188.3059,188.0774,188.0932,18306.0
2016-06-03 13:30:00,238.76,239.0,238.67,238.89,11944.0,188.1247,188.3138,188.0538,188.2271,11944.0
2016-06-03 13:40:00,238.92,239.28,238.92,239.2,7174.0,188.2508,188.5344,188.2508,188.4714,7174.0
2016-06-03 13:50:00,239.17,239.3,238.96,239.16,8435.0,188.4478,188.5502,188.2823,188.4399,8435.0
2016-06-03 14:00:00,239.16,239.21,239.01,239.19,8250.0,188.4399,188.4793,188.3217,188.4635,8250.0
2016-06-03 14:10:00,239.16,239.19,238.99,239.13,8998.0,188.4399,188.4635,188.3059,188.4162,8998.0
2016-06-03 14:20:00,239.14,239.22,238.98,239.17,10477.0,188.4241,188.4871,188.298,188.4478,10477.0
2016-06-03 14:30:00,239.13,239.55,239.13,239.44,14936.0,188.4162,188.7472,188.4162,188.6605,14936.0
2016-06-03 14:40:00,239.49,239.52,239.21,239.37,11028.0,188.6999,188.7235,188.4793,188.6053,11028.0
2016-06-03 14:50:00,239.42,239.59,239.14,239.14,11391.0,188.6447,188.7787,188.4241,188.4241,11391.0
2016-06-03 15:00:00,239.17,239.22,238.96,239.11,19080.0,188.4478,188.4871,188.2823,188.4005,19080.0
2016-06-03 15:10:00,239.18,239.41,239.13,239.32,12521.0,188.4556,188.6369,188.4162,188.5659,12521.0
2016-06-03 15:20:00,239.29,239.31,239.17,239.25,21095.0,188.5423,188.5581,188.4478,188.5108,21095.0
2016-06-03 15:30:00,239.24,239.25,239.13,239.23,22302.0,188.5029,188.5108,188.4162,188.495,22302.0
2016-06-03 15:40:00,239.22,239.25,239.05,239.21,76947.0,188.4871,188.5108,188.3532,188.4793,76947.0
2016-06-03 15:50:00,239.21,239.34,238.92,238.97,250928.0,188.4793,188.5817,188.2508,188.2902,250928.0
2016-06-06 09:30:00,238.52,239.63,238.52,239.31,24865.0,187.9356,188.8102,187.9356,188.5581,24865.0
2016-06-06 09:40:00,239.29,239.5,239.02,239.04,13687.0,188.5423,188.7078,188.3296,188.3453,13687.0
2016-06-06 09:50:00,239.32,239.71,238.96,239.71,15156.0,188.5659,188.8732,188.2823,188.8732,15156.0
2016-06-06 10:00:00,239.63,239.85,239.16,239.33,34123.0,188.8102,188.9835,188.4399,188.5738,34123.0
2016-06-06 10:10:00,239.37,239.53,239.15,239.18,14786.0,188.6053,188.7314,188.432,188.4556,14786.0
2016-06-06 10:20:00,239.2,239.61,239.12,239.31,15857.0,188.4714,188.7944,188.4084,188.5581,15857.0
2016-06-06 10:30:00,239.35,239.58,239.3,239.45,11069.0,188.5896,188.7708,188.5502,188.6684,11069.0
2016-06-06 10:40:00,239.49,240.06,239.48,239.58,50377.0,188.6999,189.149,188.692,188.7708,50377.0
2016-06-06 10:50:00,239.55,239.81,239.54,239.68,13765.0,188.7472,188.952,188.7393,188.8496,13765.0
2016-06-06 11:00:00,239.72,239.98,239.62,239.98,16749.0,188.8811,189.086,188.8023,189.086,16749.0
2016-06-06 11:10:00,239.89,240.37,239.82,240.17,17490.0,189.0151,189.3933,188.9599,189.2357,17490.0
2016-06-06 11:20:00,240.26,240.26,239.96,239.96,9833.0,189.3066,189.3066,189.0702,189.0702,9833.0
2016-06-06 11:30:00,239.89,240.1,239.86,239.95,10520.0,189.0151,189.1805,188.9914,189.0623,10520.0
2016-06-06 11:40:00,239.97,240.04,239.77,239.9,15570.0,189.0781,189.1332,188.9205,189.0229,15570.0
2016-06-06 11:50:00,239.89,239.93,239.62,239.64,5709.0,189.0151,189.0466,188.8023,188.8181,5709.0
2016-06-06 12:00:00,239.64,239.82,239.51,239.61,15116.0,188.8181,188.9599,188.7156,188.7944,15116.0
2016-06-06 12:10:00,239.59,239.7,239.51,239.7,6462.0,188.7787,188.8654,188.7156,188.8654,6462.0
2016-06-06 12:20:00,239.69,239.8,239.55,239.8,6500.0,188.8575,188.9441,188.7472,188.9441,6500.0
2016-06-06 12:30:00,239.75,240.03,239.59,239.82,12235.0,188.9047,189.1254,188.7787,188.9599,12235.0
2016-06-06 12:40:00,239.77,239.79,239.34,239.42,21015.0,188.9205,188.9363,188.5817,188.6447,21015.0
2016-06-06 12:50:00,239.37,239.55,239.07,239.55,5887.0,188.6053,188.7472,188.369,188.7472,5887.0
2016-06-06 13:00:00,239.51,239.7,239.29,239.66,5660.0,188.7156,188.8654,188.5423,188.8338,5660.0
2016-06-06 13:10:00,239.68,239.96,239.57,239.67,7748.0,188.8496,189.0702,188.7629,188.8417,7748.0
2016-06-06 13:20:00,239.7,239.77,239.51,239.63,22094.0,188.8654,188.9205,188.7156,188.8102,22094.0
2016-06-06 13:30:00,239.68,239.96,239.48,239.57,42288.0,188.8496,189.0702,188.692,188.7629,42288.0
2016-06-06 13:40:00,239.56,239.78,239.49,239.66,35602.0,188.755,188.9284,188.6999,188.8338,35602.0
2016-06-06 13:50:00,239.65,239.81,239.45,239.56,64979.0,188.826,188.952,188.6684,188.755,64979.0
2016-06-06 14:00:00,239.57,239.67,239.41,239.67,32863.0,188.7629,188.8417,188.6369,188.8417,32863.0
2016-06-06 14:10:00,239.62,239.72,239.47,239.5,63666.0,188.8023,188.8811,188.6841,188.7078,63666.0
2016-06-06 14:20:00,239.53,239.58,239.34,239.5,23361.0,188.7314,188.7708,188.5817,188.7078,23361.0
2016-06-06 14:30:00,239.47,239.74,239.38,239.73,25529.0,188.6841,188.8969,188.6132,188.889,25529.0
2016-06-06 14:40:00,239.77,239.87,239.65,239.69,13676.0,188.9205,188.9993,188.826,188.8575,13676.0
2016-06-06 14:50:00,239.68,239.93,239.68,239.77,14546.0,188.8496,189.0466,188.8496,188.9205,14546.0
2016-06-06 15:00:00,239.7,239.9,239.63,239.63,19586.0,188.8654,189.0229,188.8102,188.8102,19586.0
2016-06-06 15:10:00,239.65,239.82,239.53,239.57,20918.0,188.826,188.9599,188.7314,188.7629,20918.0
2016-06-06 15:20:00,239.54,239.75,239.46,239.69,19625.0,188.7393,188.9047,188.6762,188.8575,19625.0
2016-06-06 15:30:00,239.69,239.83,239.58,239.79,19336.0,188.8575,188.9678,188.7708,188.9363,19336.0
2016-06-06 15:40:00,239.78,239.82,239.5,239.66,28651.0,188.9284,188.9599,188.7078,188.8338,28651.0
2016-06-06 15:50:00,239.67,239.67,239.35,239.47,65524.0,188.8417,188.8417,188.5896,188.6841,65524.0
2016-06-07 09:30:00,240.2,241.36,239.94,240.7,44488.0,189.2593,190.1733,189.0545,189.6533,44488.0
2016-06-07 09:40:00,240.74,240.92,240.5,240.66,10195.0,189.6848,189.8266,189.4957,189.6218,10195.0
2016-06-07 09:50:00,240.48,240.89,240.38,240.75,13442.0,189.4799,189.803,189.4011,189.6927,13442.0
2016-06-07 10:00:00,240.77,240.96,240.56,240.57,14767.0,189.7084,189.8581,189.543,189.5508,14767.0
2016-06-07 10:10:00,240.53,240.72,240.4,240.45,16467.0,189.5193,189.669,189.4169,189.4563,16467.0
2016-06-07 10:20:00,240.35,240.6,240.19,240.41,11369.0,189.3775,189.5745,189.2514,189.4248,11369.0
2016-06-07 10:30:00,240.35,240.54,240.33,240.4,9448.0,189.3775,189.5272,189.3617,189.4169,9448.0
2016-06-07 10:40:00,240.41,240.5,240.28,240.38,11936.0,189.4248,189.4957,189.3223,189.4011,11936.0
2016-06-07 10:50:00,240.22,240.54,240.15,240.44,9035.0,189.2751,189.5272,189.2199,189.4484,9035.0
2016-06-07 11:00:00,240.45,240.56,240.36,240.42,16765.0,189.4563,189.543,189.3854,189.4327,16765.0
2016-06-07 11:10:00,240.44,240.46,240.22,240.44,6492.0,189.4484,189.4642,189.2751,189.4484,6492.0
2016-06-07 11:20:00,240.46,240.55,240.31,240.36,8681.0,189.4642,189.5351,189.346,189.3854,8681.0
2016-06-07 11:30:00,240.4,240.56,240.34,240.41,21274.0,189.4169,189.543,189.3696,189.4248,21274.0
2016-06-07 11:40:00,240.39,240.5,240.33,240.39,13061.0,189.409,189.4957,189.3617,189.409,13061.0
2016-06-07 11:50:00,240.36,240.36,240.12,240.3,8824.0,189.3854,189.3854,189.1963,189.3381,8824.0
2016-06-07 12:00:00,240.31,240.53,240.17,240.53,9700.0,189.346,189.5193,189.2357,189.5193,9700.0
2016-06-07 12:10:00,240.5,240.55,240.38,240.39,10158.0,189.4957,189.5351,189.4011,189.409,10158.0
2016-06-07 12:20:00,240.35,240.48,240.15,240.41,9807.0,189.3775,189.4799,189.2199,189.4248,9807.0
2016-06-07 12:30:00,240.42,240.52,240.26,240.32,9263.0,189.4327,189.5114,189.3066,189.3539,9263.0
2016-06-07 12:40:00,240.26,240.45,240.26,240.28,6066.0,189.3066,189.4563,189.3066,189.3223,6066.0
2016-06-07 12:50:00,240.28,240.37,240.26,240.33,7898.0,189.3223,189.3933,189.3066,189.3617,7898.0
2016-06-07 13:00:00,240.35,240.4,240.27,240.36,8050.0,189.3775,189.4169,189.3145,189.3854,8050.0
2016-06-07 13:10:00,240.33,240.46,240.26,240.46,8189.0,189.3617,189.4642,189.3066,189.4642,8189.0
2016-06-07 13:20:00,240.43,240.44,240.31,240.38,5237.0,189.4405,189.4484,189.346,189.4011,5237.0
2016-06-07 13:30:00,240.38,240.52,240.3,240.37,9195.0,189.4011,189.5114,189.3381,189.3933,9195.0
2016-06-07 13:40:00,240.37,240.45,240.14,240.21,8263.0,189.3933,189.4563,189.212,189.2672,8263.0
2016-06-07 13:50:00,240.16,240.22,240.0,240.06,11467.0,189.2278,189.2751,189.1017,189.149,11467.0
2016-06-07 14:00:00,240.08,240.32,240.01,240.02,12823.0,189.1648,189.3539,189.1096,189.1175,12823.0
2016-06-07 14:10:00,240.06,240.19,239.99,240.13,13216.0,189.149,189.2514,189.0938,189.2042,13216.0
2016-06-07 14:20:00,240.14,240.23,240.07,240.07,10883.0,189.212,189.283,189.1569,189.1569,10883.0
2016-06-07 14:30:00,240.08,240.24,240.07,240.2,7913.0,189.1648,189.2908,189.1569,189.2593,7913.0
2016-06-07 14:40:00,240.21,240.25,240.03,240.03,15496.0,189.2672,189.2987,189.1254,189.1254,15496.0
2016-06-07 14:50:00,240.01,240.15,240.01,240.03,8697.0,189.1096,189.2199,189.1096,189.1254,8697.0
2016-06-07 15:00:00,240.02,240.24,240.01,240.14,11783.0,189.1175,189.2908,189.1096,189.212,11783.0
2016-06-07 15:10:00,240.11,240.15,239.93,240.13,14081.0,189.1884,189.2199,189.0466,189.2042,14081.0
2016-06-07 15:20:00,240.13,240.13,239.9,239.94,15043.0,189.2042,189.2042,189.0229,189.0545,15043.0
2016-06-07 15:30:00,239.95,240.01,239.73,239.78,26063.0,189.0623,189.1096,188.889,188.9284,26063.0
2016-06-07 15:40:00,239.77,239.86,239.52,239.6,44893.0,188.9205,188.9914,188.7235,188.7866,44893.0
2016-06-07 15:50:00,239.62,239.75,239.41,239.56,108208.0,188.8023,188.9047,188.6369,188.755,108208.0
2016-06-08 09:30:00,239.26,240.43,239.26,240.02,18413.0,188.5187,189.4405,188.5187,189.1175,18413.0
2016-06-08 09:40:00,240.02,240.68,239.87,240.41,21778.0,189.1175,189.6375,188.9993,189.4248,21778.0
2016-06-08 09:50:00,240.44,240.44,239.61,239.96,9883.0,189.4484,189.4484,188.7944,189.0702,9883.0
2016-06-08 10:00:00,239.9,240.15,239.77,240.0,10814.0,189.0229,189.2199,188.9205,189.1017,10814.0
2016-06-08 10:10:00,239.99,239.99,239.23,239.38,15454.0,189.0938,189.0938,188.495,188.6132,15454.0
2016-06-08 10:20:00,239.39,239.61,239.31,239.47,15935.0,188.6211,188.7944,188.5581,188.6841,15935.0
2016-06-08 10:30:00,239.48,239.99,239.32,239.83,82004.0,188.692,189.0938,188.5659,188.9678,82004.0
2016-06-08 10:40:00,239.85,240.06,239.62,239.94,15922.0,188.9835,189.149,188.8023,189.0545,15922.0
2016-06-08 10:50:00,240.05,240.05,239.75,239.89,10296.0,189.1411,189.1411,188.9047,189.0151,10296.0
2016-06-08 11:00:00,239.9,240.08,239.85,240.02,8769.0,189.0229,189.1648,188.9835,189.1175,8769.0
2016-06-08 11:10:00,240.02,240.28,240.01,240.05,9541.0,189.1175,189.3223,189.1096,189.1411,9541.0
2016-06-08 11:20:00,240.12,240.13,239.83,239.91,9034.0,189.1963,189.2042,188.9678,189.0308,9034.0
2016-06-08 11:30:00,239.95,240.15,239.87,240.15,29880.0,189.0623,189.2199,188.9993,189.2199,29880.0
2016-06-08 11:40:00,240.15,240.2,239.99,240.17,8901.0,189.2199,189.2593,189.0938,189.2357,8901.0
2016-06-08 11:50:00,240.14,240.54,240.11,240.54,13475.0,189.212,189.5272,189.1884,189.5272,13475.0
2016-06-08 12:00:00,240.5,240.53,240.36,240.45,10593.0,189.4957,189.5193,189.3854,189.4563,10593.0
2016-06-08 12:10:00,240.51,240.52,240.34,240.39,13993.0,189.5036,189.5114,189.3696,189.409,13993.0
2016-06-08 12:20:00,240.41,240.67,240.37,240.66,11538.0,189.4248,189.6296,189.3933,189.6218,11538.0
2016-06-08 12:30:00,240.61,240.75,240.56,240.61,8918.0,189.5824,189.6927,189.543,189.5824,8918.0
2016-06-08 12:40:00,240.62,240.62,240.18,240.24,12926.0,189.5902,189.5902,189.2436,189.2908,12926.0
2016-06-08 12:50:00,240.24,240.3,240.05,240.2,14916.0,189.2908,189.3381,189.1411,189.2593,14916.0
2016-06-08 13:00:00,240.17,240.17,240.05,240.17,10649.0,189.2357,189.2357,189.1411,189.2357,10649.0
2016-06-08 13:10:00,240.15,240.35,240.1,240.35,5814.0,189.2199,189.3775,189.1805,189.3775,5814.0
2016-06-08 13:20:00,240.35,240.4,240.1,240.16,12553.0,189.3775,189.4169,189.1805,189.2278,12553.0
2016-06-08 13:30:00,240.18,240.22,240.03,240.14,12845.0,189.2436,189.2751,189.1254,189.212,12845.0
2016-06-08 13:40:00,240.13,240.13,239.97,239.97,11195.0,189.2042,189.2042,189.0781,189.0781,11195.0
2016-06-08 13:50:00,240.0,240.2,240.0,240.2,6686.0,189.1017,189.2593,189.1017,189.2593,6686.0
2016-06-08 14:00:00,240.17,240.32,240.13,240.15,14216.0,189.2357,189.3539,189.2042,189.2199,14216.0
2016-06-08 14:10:00,240.17,240.18,239.93,240.03,19482.0,189.2357,189.2436,189.0466,189.1254,19482.0
2016-06-08 14:20:00,240.08,240.21,240.06,240.19,7524.0,189.1648,189.2672,189.149,189.2514,7524.0
2016-06-08 14:30:00,240.27,240.44,240.23,240.25,12306.0,189.3145,189.4484,189.283,189.2987,12306.0
2016-06-08 14:40:00,240.26,240.45,240.26,240.45,10024.0,189.3066,189.4563,189.3066,189.4563,10024.0
2016-06-08 14:50:00,240.45,240.54,240.33,240.4,14215.0,189.4563,189.5272,189.3617,189.4169,14215.0
2016-06-08 15:00:00,240.41,240.54,240.4,240.46,19648.0,189.4248,189.5272,189.4169,189.4642,19648.0
2016-06-08 15:10:00,240.49,240.52,240.16,240.24,13978.0,189.4878,189.5114,189.2278,189.2908,13978.0
2016-06-08 15:20:00,240.26,240.35,240.16,240.18,15599.0,189.3066,189.3775,189.2278,189.2436,15599.0
2016-06-08 15:30:00,240.19,240.29,240.16,240.21,13973.0,189.2514,189.3302,189.2278,189.2672,13973.0
2016-06-08 15:40:00,240.25,240.53,240.19,240.44,22691.0,189.2987,189.5193,189.2514,189.4484,22691.0
2016-06-08 15:50:00,240.45,240.54,240.22,240.43,79451.0,189.4563,189.5272,189.2751,189.4405,79451.0
2016-06-09 09:30:00,240.05,240.87,240.05,240.64,27299.0,189.1411,189.7872,189.1411,189.606,27299.0
2016-06-09 09:40:00,240.63,240.81,240.19,240.51,54861.0,189.5981,189.7399,189.2514,189.5036,54861.0
2016-06-09 09:50:00,240.51,240.82,240.28,240.77,17613.0,189.5036,189.7478,189.3223,189.7084,17613.0
2016-06-09 10:00:00,240.66,240.7,240.25,240.4,15193.0,189.6218,189.6533,189.2987,189.4169,15193.0
2016-06-09 10:10:00,240.4,240.4,240.09,240.18,38075.0,189.4169,189.4169,189.1726,189.2436,38075.0
2016-06-09 10:20:00,240.18,240.54,240.0,240.39,16717.0,189.2436,189.5272,189.1017,189.409,16717.0
2016-06-09 10:30:00,240.37,240.44,240.17,240.43,14247.0,189.3933,189.4484,189.2357,189.4405,14247.0
2016-06-09 10:40:00,240.35,240.5,240.22,240.42,13629.0,189.3775,189.4957,189.2751,189.4327,13629.0
2016-06-09 10:50:00,240.4,240.44,240.12,240.14,10268.0,189.4169,189.4484,189.1963,189.212,10268.0
2016-06-09 11:00:00,240.14,240.51,240.14,240.41,23720.0,189.212,189.5036,189.212,189.4248,23720.0
2016-06-09 11:10:00,240.3,240.37,240.17,240.29,8239.0,189.3381,189.3933,189.2357,189.3302,8239.0
2016-06-09 11:20:00,240.28,240.3,240.08,240.15,9985.0,189.3223,189.3381,189.1648,189.2199,9985.0
2016-06-09 11:30:00,240.13,240.3,240.09,240.23,7283.0,189.2042,189.3381,189.1726,189.283,7283.0
2016-06-09 11:40:00,240.23,240.35,240.15,240.3,5728.0,189.283,189.3775,189.2199,189.3381,5728.0
2016-06-09 11:50:00,240.32,240.4,240.11,240.4,15754.0,189.3539,189.4169,189.1884,189.4169,15754.0
2016-06-09 12:00:00,240.38,240.53,240.34,240.4,21329.0,189.4011,189.5193,189.3696,189.4169,21329.0
2016-06-09 12:10:00,240.4,240.44,240.21,240.37,4300.0,189.4169,189.4484,189.2672,189.3933,4300.0
2016-06-09 12:20:00,240.37,240.51,240.34,240.48,16456.0,189.3933,189.5036,189.3696,189.4799,16456.0
2016-06-09 12:30:00,240.52,240.59,240.39,240.53,13709.0,189.5114,189.5666,189.409,189.5193,13709.0
2016-06-09 12:40:00,240.55,240.6,240.39,240.49,7957.0,189.5351,189.5745,189.409,189.4878,7957.0
2016-06-09 12:50:00,240.47,240.59,240.45,240.45,11348.0,189.4721,189.5666,189.4563,189.4563,11348.0
2016-06-09 13:00:00,240.53,240.58,240.32,240.37,10847.0,189.5193,189.5587,189.3539,189.3933,10847.0
2016-06-09 13:10:00,240.41,240.6,240.38,240.54,13521.0,189.4248,189.5745,189.4011,189.5272,13521.0
2016-06-09 13:20:00,240.53,240.71,240.49,240.67,8872.0,189.5193,189.6612,189.4878,189.6296,8872.0
2016-06-09 13:30:00,240.68,240.77,240.64,240.66,8594.0,189.6375,189.7084,189.606,189.6218,8594.0
2016-06-09 13:40:00,240.65,240.67,240.51,240.6,10281.0,189.6139,189.6296,189.5036,189.5745,10281.0
2016-06-09 13:50:00,240.58,240.67,240.45,240.59,9102.0,189.5587,189.6296,189.4563,189.5666,9102.0
2016-06-09 14:00:00,240.62,240.63,240.43,240.57,15518.0,189.5902,189.5981,189.4405,189.5508,15518.0
2016-06-09 14:10:00,240.6,240.79,240.6,240.61,8802.0,189.5745,189.7242,189.5745,189.5824,8802.0
2016-06-09 14:20:00,240.61,240.67,240.47,240.54,10088.0,189.5824,189.6296,189.4721,189.5272,10088.0
2016-06-09 14:30:00,240.57,240.59,240.44,240.59,13252.0,189.5508,189.5666,189.4484,189.5666,13252.0
2016-06-09 14:40:00,240.57,240.6,240.41,240.41,14424.0,189.5508,189.5745,189.4248,189.4248,14424.0
2016-06-09 14:50:00,240.47,240.59,240.34,240.59,9069.0,189.4721,189.5666,189.3696,189.5666,9069.0
2016-06-09 15:00:00,240.55,240.7,240.5,240.67,16157.0,189.5351,189.6533,189.4957,189.6296,16157.0
2016-06-09 15:10:00,240.67,240.68,240.4,240.61,14042.0,189.6296,189.6375,189.4169,189.5824,14042.0
2016-06-09 15:20:00,240.6,240.64,240.4,240.55,18659.0,189.5745,189.606,189.4169,189.5351,18659.0
2016-06-09 15:30:00,240.56,240.72,240.49,240.56,32514.0,189.543,189.669,189.4878,189.543,32514.0
2016-06-09 15:40:00,240.56,240.64,240.47,240.57,47053.0,189.543,189.606,189.4721,189.5508,47053.0
2016-06-09 15:50:00,240.57,240.82,240.55,240.77,72640.0,189.5508,189.7478,189.5351,189.7084,72640.0
2016-06-10 09:30:00,240.01,240.61,239.74,240.61,34766.0,189.1096,189.5824,188.8969,189.5824,34766.0
2016-06-10 09:40:00,240.55,240.61,240.12,240.28,14038.0,189.5351,189.5824,189.1963,189.3223,14038.0
2016-06-10 09:50:00,240.3,240.76,240.2,240.3,18905.0,189.3381,189.7005,189.2593,189.3381,18905.0
2016-06-10 10:00:00,240.31,240.6,240.26,240.6,4550.0,189.346,189.5745,189.3066,189.5745,4550.0
2016-06-10 10:10:00,240.69,241.22,240.65,241.08,28091.0,189.6454,190.063,189.6139,189.9527,28091.0
2016-06-10 10:20:00,241.05,241.49,240.99,241.19,9781.0,189.929,190.2757,189.8818,190.0394,9781.0
2016-06-10 10:30:00,241.15,241.7,241.15,241.45,21455.0,190.0078,190.4412,190.0078,190.2442,21455.0
2016-06-10 10:40:00,241.46,241.46,241.0,241.03,8908.0,190.2521,190.2521,189.8897,189.9133,8908.0
2016-06-10 10:50:00,241.02,241.3,240.97,241.14,15384.0,189.9054,190.126,189.866,190.0,15384.0
2016-06-10 11:00:00,241.06,241.19,240.95,241.16,7942.0,189.9369,190.0394,189.8503,190.0157,7942.0
2016-06-10 11:10:00,241.12,241.3,241.07,241.28,9417.0,189.9842,190.126,189.9448,190.1103,9417.0
2016-06-10 11:20:00,241.3,241.36,241.04,241.09,13497.0,190.126,190.1733,189.9212,189.9606,13497.0
2016-06-10 11:30:00,241.11,241.23,240.81,240.97,7656.0,189.9763,190.0709,189.7399,189.866,7656.0
2016-06-10 11:40:00,241.0,241.16,240.94,241.02,5831.0,189.8897,190.0157,189.8424,189.9054,5831.0
2016-06-10 11:50:00,241.0,241.25,240.95,241.16,6129.0,189.8897,190.0866,189.8503,190.0157,6129.0
2016-06-10 12:00:00,241.14,241.17,240.85,240.9,11579.0,190.0,190.0236,189.7715,189.8109,11579.0
2016-06-10 12:10:00,240.89,240.89,240.68,240.71,21260.0,189.803,189.803,189.6375,189.6612,21260.0
2016-06-10 12:20:00,240.71,240.71,240.5,240.64,5379.0,189.6612,189.6612,189.4957,189.606,5379.0
2016-06-10 12:30:00,240.64,240.83,240.43,240.79,9375.0,189.606,189.7557,189.4405,189.7242,9375.0
2016-06-10 12:40:00,240.85,240.89,240.78,240.87,5248.0,189.7715,189.803,189.7163,189.7872,5248.0
2016-06-10 12:50:00,240.76,241.08,240.74,240.92,10038.0,189.7005,189.9527,189.6848,189.8266,10038.0
2016-06-10 13:00:00,240.99,241.1,240.89,240.98,8526.0,189.8818,189.9684,189.803,189.8739,8526.0
2016-06-10 13:10:00,241.0,241.1,240.97,240.99,6990.0,189.8897,189.9684,189.866,189.8818,6990.0
2016-06-10 13:20:00,240.98,241.19,240.91,241.13,3996.0,189.8739,190.0394,189.8187,189.9921,3996.0
2016-06-10 13:30:00,241.14,241.14,240.63,240.64,18182.0,190.0,190.0,189.5981,189.606,18182.0
2016-06-10 13:40:00,240.61,240.77,240.52,240.68,9544.0,189.5824,189.7084,189.5114,189.6375,9544.0
2016-06-10 13:50:00,240.61,240.63,240.33,240.39,14133.0,189.5824,189.5981,189.3617,189.409,14133.0
2016-06-10 14:00:00,240.42,240.42,240.07,240.17,15189.0,189.4327,189.4327,189.1569,189.2357,15189.0
2016-06-10 14:10:00,240.18,240.3,240.12,240.16,9525.0,189.2436,189.3381,189.1963,189.2278,9525.0
2016-06-10 14:20:00,240.2,240.4,240.16,240.39,11522.0,189.2593,189.4169,189.2278,189.409,11522.0
2016-06-10 14:30:00,240.41,240.54,240.29,240.46,7734.0,189.4248,189.5272,189.3302,189.4642,7734.0
2016-06-10 14:40:00,240.52,240.53,240.29,240.4,5625.0,189.5114,189.5193,189.3302,189.4169,5625.0
2016-06-10 14:50:00,240.38,240.58,240.27,240.58,10952.0,189.4011,189.5587,189.3145,189.5587,10952.0
2016-06-10 15:00:00,240.56,240.57,240.34,240.4,8972.0,189.543,189.5508,189.3696,189.4169,8972.0
2016-06-10 15:10:00,240.4,240.43,240.21,240.41,12381.0,189.4169,189.4405,189.2672,189.4248,12381.0
2016-06-10 15:20:00,240.5,240.75,240.45,240.66,11300.0,189.4957,189.6927,189.4563,189.6218,11300.0
2016-06-10 15:30:00,240.7,240.78,240.46,240.62,16357.0,189.6533,189.7163,189.4642,189.5902,16357.0
2016-06-10 15:40:00,240.58,240.96,240.3,240.95,26306.0,189.5587,189.8581,189.3381,189.8503,26306.0
2016-06-10 15:50:00,240.9,240.91,240.53,240.58,59900.0,189.8109,189.8187,189.5193,189.5587,59900.0
2016-06-13 09:30:00,240.01,240.42,239.37,240.09,38813.0,189.1096,189.4327,188.6053,189.1726,38813.0
2016-06-13 09:40:00,240.08,240.39,239.65,239.65,61305.0,189.1648,189.409,188.826,188.826,61305.0
2016-06-13 09:50:00,239.82,240.52,239.8,239.97,15051.0,188.9599,189.5114,188.9441,189.0781,15051.0
2016-06-13 10:00:00,239.95,240.04,239.55,239.79,26037.0,189.0623,189.1332,188.7472,188.9363,26037.0
2016-06-13 10:10:00,239.81,240.19,239.81,239.99,10443.0,188.952,189.2514,188.952,189.0938,10443.0
2016-06-13 10:20:00,239.99,240.16,239.86,240.11,6743.0,189.0938,189.2278,188.9914,189.1884,6743.0
2016-06-13 10:30:00,240.1,240.38,240.1,240.26,19779.0,189.1805,189.4011,189.1805,189.3066,19779.0
2016-06-13 10:40:00,240.29,240.56,240.15,240.22,11582.0,189.3302,189.543,189.2199,189.2751,11582.0
2016-06-13 10:50:00,240.2,240.66,240.13,240.66,14901.0,189.2593,189.6218,189.2042,189.6218,14901.0
2016-06-13 11:00:00,240.66,240.7,240.32,240.33,16566.0,189.6218,189.6533,189.3539,189.3617,16566.0
2016-06-13 11:10:00,240.36,240.5,240.06,240.24,7248.0,189.3854,189.4957,189.149,189.2908,7248.0
2016-06-13 11:20:00,240.2,240.23,239.97,240.05,12061.0,189.2593,189.283,189.0781,189.1411,12061.0
2016-06-13 11:30:00,240.1,240.18,239.65,239.68,9551.0,189.1805,189.2436,188.826,188.8496,9551.0
2016-06-13 11:40:00,239.73,239.94,239.66,239.76,10367.0,188.889,189.0545,188.8338,188.9126,10367.0
2016-06-13 11:50:00,239.7,239.87,239.63,239.84,9958.0,188.8654,188.9993,188.8102,188.9757,9958.0
2016-06-13 12:00:00,239.81,239.89,239.51,239.63,4890.0,188.952,189.0151,188.7156,188.8102,4890.0
2016-06-13 12:10:00,239.7,239.87,239.62,239.69,10466.0,188.8654,188.9993,188.8023,188.8575,10466.0
2016-06-13 12:20:00,239.73,240.01,239.67,239.96,6020.0,188.889,189.1096,188.8417,189.0702,6020.0
2016-06-13 12:30:00,240.03,240.18,239.7,239.8,5734.0,189.1254,189.2436,188.8654,188.9441,5734.0
2016-06-13 12:40:00,239.92,240.02,239.83,239.83,4410.0,189.0387,189.1175,188.9678,188.9678,4410.0
2016-06-13 12:50:00,239.88,240.27,239.88,240.15,7468.0,189.0072,189.3145,189.0072,189.2199,7468.0
2016-06-13 13:00:00,240.26,240.28,239.96,240.05,9312.0,189.3066,189.3223,189.0702,189.1411,9312.0
2016-06-13 13:10:00,239.99,239.99,239.69,239.86,7066.0,189.0938,189.0938,188.8575,188.9914,7066.0
2016-06-13 13:20:00,239.88,240.19,239.87,240.08,5385.0,189.0072,189.2514,188.9993,189.1648,5385.0
2016-06-13 13:30:00,239.98,240.1,239.59,239.72,8819.0,189.086,189.1805,188.7787,188.8811,8819.0
2016-06-13 13:40:00,239.78,240.08,239.63,239.98,7236.0,188.9284,189.1648,188.8102,189.086,7236.0
2016-06-13 13:50:00,239.95,239.95,239.14,239.47,18241.0,189.0623,189.0623,188.4241,188.6841,18241.0
2016-06-13 14:00:00,239.39,239.74,239.38,239.73,9369.0,188.6211,188.8969,188.6132,188.889,9369.0
2016-06-13 14:10:00,239.75,239.87,239.35,239.41,11051.0,188.9047,188.9993,188.5896,188.6369,11051.0
2016-06-13 14:20:00,239.36,239.36,238.83,238.89,26909.0,188.5975,188.5975,188.1799,188.2271,26909.0
2016-06-13 14:30:00,238.91,239.16,238.91,238.92,23357.0,188.2429,188.4399,188.2429,188.2508,23357.0
2016-06-13 14:40:00,239.0,239.28,238.99,239.09,17122.0,188.3138,188.5344,188.3059,188.3847,17122.0
2016-06-13 14:50:00,239.04,239.08,238.77,238.81,13539.0,188.3453,188.3768,188.1326,188.1641,13539.0
2016-06-13 15:00:00,238.83,238.93,238.56,238.58,25822.0,188.1799,188.2586,187.9671,187.9829,25822.0
2016-06-13 15:10:00,238.59,238.69,238.53,238.6,42175.0,187.9908,188.0695,187.9435,187.9986,42175.0
2016-06-13 15:20:00,238.61,238.65,238.31,238.53,55115.0,188.0065,188.038,187.7701,187.9435,55115.0
2016-06-13 15:30:00,238.53,238.64,238.4,238.53,35991.0,187.9435,188.0302,187.841,187.9435,35991.0
2016-06-13 15:40:00,238.49,238.49,238.03,238.06,47490.0,187.912,187.912,187.5495,187.5732,47490.0
2016-06-13 15:50:00,238.08,238.23,237.91,237.96,85121.0,187.5889,187.7071,187.455,187.4944,85121.0
2016-06-14 09:30:00,237.78,238.03,237.25,237.87,27779.0,187.3525,187.5495,186.9349,187.4234,27779.0
2016-06-14 09:40:00,237.94,238.57,237.86,238.26,13227.0,187.4786,187.975,187.4156,187.7307,13227.0
2016-06-14 09:50:00,238.19,238.91,238.17,238.75,11146.0,187.6756,188.2429,187.6598,188.1168,11146.0
2016-06-14 10:00:00,238.86,239.01,238.47,238.47,11521.0,188.2035,188.3217,187.8962,187.8962,11521.0
2016-06-14 10:10:00,238.55,238.94,238.46,238.56,9320.0,187.9592,188.2665,187.8883,187.9671,9320.0
2016-06-14 10:20:00,238.55,238.62,238.22,238.52,12996.0,187.9592,188.0144,187.6992,187.9356,12996.0
2016-06-14 10:30:00,238.51,238.86,238.48,238.76,15607.0,187.9277,188.2035,187.9041,188.1247,15607.0
2016-06-14 10:40:00,238.78,239.03,238.65,238.95,75877.0,188.1405,188.3374,188.038,188.2744,75877.0
2016-06-14 10:50:00,238.94,238.96,238.49,238.57,11093.0,188.2665,188.2823,187.912,187.975,11093.0
2016-06-14 11:00:00,238.46,239.03,238.38,238.96,32364.0,187.8883,188.3374,187.8253,188.2823,32364.0
2016-06-14 11:10:00,239.0,239.05,238.41,238.54,14980.0,188.3138,188.3532,187.8489,187.9514,14980.0
2016-06-14 11:20:00,238.67,238.81,238.5,238.65,21973.0,188.0538,188.1641,187.9198,188.038,21973.0
2016-06-14 11:30:00,238.6,238.84,238.41,238.76,13228.0,187.9986,188.1877,187.8489,188.1247,13228.0
2016-06-14 11:40:00,238.74,238.99,238.74,238.83,12721.0,188.1089,188.3059,188.1089,188.1799,12721.0
2016-06-14 11:50:00,238.77,239.0,238.68,238.96,20537.0,188.1326,188.3138,188.0617,188.2823,20537.0
2016-06-14 12:00:00,238.9,239.03,238.74,238.94,14132.0,188.235,188.3374,188.1089,188.2665,14132.0
2016-06-14 12:10:00,238.96,239.33,238.89,239.14,36155.0,188.2823,188.5738,188.2271,188.4241,36155.0
2016-06-14 12:20:00,239.13,239.92,239.13,239.85,15833.0,188.4162,189.0387,188.4162,188.9835,15833.0
2016-06-14 12:30:00,239.79,239.85,239.29,239.32,14551.0,188.9363,188.9835,188.5423,188.5659,14551.0
2016-06-14 12:40:00,239.22,239.35,239.09,239.17,35622.0,188.4871,188.5896,188.3847,188.4478,35622.0
2016-06-14 12:50:00,239.21,239.24,239.03,239.15,13500.0,188.4793,188.5029,188.3374,188.432,13500.0
2016-06-14 13:00:00,239.17,239.5,239.16,239.29,8604.0,188.4478,188.7078,188.4399,188.5423,8604.0
2016-06-14 13:10:00,239.25,239.4,239.15,239.4,7001.0,188.5108,188.629,188.432,188.629,7001.0
2016-06-14 13:20:00,239.43,239.65,239.34,239.42,7593.0,188.6526,188.826,188.5817,188.6447,7593.0
2016-06-14 13:30:00,239.38,239.76,239.29,239.58,7381.0,188.6132,188.9126,188.5423,188.7708,7381.0
2016-06-14 13:40:00,239.55,239.72,239.39,239.39,7203.0,188.7472,188.8811,188.6211,188.6211,7203.0
2016-06-14 13:50:00,239.39,239.46,239.22,239.39,15730.0,188.6211,188.6762,188.4871,188.6211,15730.0
2016-06-14 14:00:00,239.37,239.61,239.31,239.45,30022.0,188.6053,188.7944,188.5581,188.6684,30022.0
2016-06-14 14:10:00,239.46,239.95,239.24,239.84,14663.0,188.6762,189.0623,188.5029,188.9757,14663.0
2016-06-14 14:20:00,239.81,239.93,239.66,239.83,18748.0,188.952,189.0466,188.8338,188.9678,18748.0
2016-06-14 14:30:00,239.86,239.92,239.48,239.78,14750.0,188.9914,189.0387,188.692,188.9284,14750.0
2016-06-14 14:40:00,239.74,239.83,239.29,239.34,34871.0,188.8969,188.9678,188.5423,188.5817,34871.0
2016-06-14 14:50:00,239.36,239.43,239.16,239.4,31946.0,188.5975,188.6526,188.4399,188.629,31946.0
2016-06-14 15:00:00,239.4,239.91,239.1,239.65,23227.0,188.629,189.0308,188.3926,188.826,23227.0
2016-06-14 15:10:00,239.63,240.1,239.63,239.89,17006.0,188.8102,189.1805,188.8102,189.0151,17006.0
2016-06-14 15:20:00,239.9,240.11,239.74,240.1,20132.0,189.0229,189.1884,188.8969,189.1805,20132.0
2016-06-14 15:30:00,240.12,240.12,239.63,239.85,30002.0,189.1963,189.1963,188.8102,188.9835,30002.0
2016-06-14 15:40:00,239.84,239.98,239.33,239.33,51345.0,188.9757,189.086,188.5738,188.5738,51345.0
2016-06-14 15:50:00,239.32,239.74,239.32,239.56,177158.0,188.5659,188.8969,188.5659,188.755,177158.0
2016-06-15 09:30:00,240.11,240.59,239.32,240.0,28795.0,189.1884,189.5666,188.5659,189.1017,28795.0
2016-06-15 09:40:00,239.83,240.48,239.78,239.84,9818.0,188.9678,189.4799,188.9284,188.9757,9818.0
2016-06-15 09:50:00,239.84,240.21,239.57,240.21,14238.0,188.9757,189.2672,188.7629,189.2672,14238.0
2016-06-15 10:00:00,240.21,240.21,239.73,239.89,11660.0,189.2672,189.2672,188.889,189.0151,11660.0
2016-06-15 10:10:00,239.89,240.1,239.75,240.1,10233.0,189.0151,189.1805,188.9047,189.1805,10233.0
2016-06-15 10:20:00,240.1,240.17,239.8,240.0,4585.0,189.1805,189.2357,188.9441,189.1017,4585.0
2016-06-15 10:30:00,240.0,240.1,239.63,239.88,11586.0,189.1017,189.1805,188.8102,189.0072,11586.0
2016-06-15 10:40:00,239.87,240.0,239.73,239.8,7254.0,188.9993,189.1017,188.889,188.9441,7254.0
2016-06-15 10:50:00,239.73,239.94,239.64,239.73,14023.0,188.889,189.0545,188.8181,188.889,14023.0
2016-06-15 11:00:00,239.73,240.09,239.61,239.73,11704.0,188.889,189.1726,188.7944,188.889,11704.0
2016-06-15 11:10:00,239.7,239.71,239.42,239.61,12132.0,188.8654,188.8732,188.6447,188.7944,12132.0
2016-06-15 11:20:00,239.61,239.66,239.4,239.61,10212.0,188.7944,188.8338,188.629,188.7944,10212.0
2016-06-15 11:30:00,239.58,239.71,239.5,239.51,8129.0,188.7708,188.8732,188.7078,188.7156,8129.0
2016-06-15 11:40:00,239.47,239.63,239.28,239.38,11878.0,188.6841,188.8102,188.5344,188.6132,11878.0
2016-06-15 11:50:00,239.43,239.52,239.26,239.51,7648.0,188.6526,188.7235,188.5187,188.7156,7648.0
2016-06-15 12:00:00,239.46,239.67,239.32,239.33,9416.0,188.6762,188.8417,188.5659,188.5738,9416.0
2016-06-15 12:10:00,239.32,239.5,239.32,239.35,5923.0,188.5659,188.7078,188.5659,188.5896,5923.0
2016-06-15 12:20:00,239.4,239.5,239.31,239.39,4211.0,188.629,188.7078,188.5581,188.6211,4211.0
2016-06-15 12:30:00,239.47,239.52,239.35,239.39,5746.0,188.6841,188.7235,188.5896,188.6211,5746.0
2016-06-15 12:40:00,239.43,239.52,239.23,239.26,8526.0,188.6526,188.7235,188.495,188.5187,8526.0
2016-06-15 12:50:00,239.29,239.4,239.23,239.31,6138.0,188.5423,188.629,188.495,188.5581,6138.0
2016-06-15 13:00:00,239.36,239.53,239.35,239.43,6506.0,188.5975,188.7314,188.5896,188.6526,6506.0
2016-06-15 13:10:00,239.42,239.54,239.33,239.36,9918.0,188.6447,188.7393,188.5738,188.5975,9918.0
2016-06-15 13:20:00,239.38,239.71,239.37,239.66,7990.0,188.6132,188.8732,188.6053,188.8338,7990.0
2016-06-15 13:30:00,239.71,239.71,239.41,239.54,10893.0,188.8732,188.8732,188.6369,188.7393,10893.0
2016-06-15 13:40:00,239.54,239.79,239.49,239.72,6093.0,188.7393,188.9363,188.6999,188.8811,6093.0
2016-06-15 13:50:00,239.78,239.99,239.77,239.89,6616.0,188.9284,189.0938,188.9205,189.0151,6616.0
2016-06-15 14:00:00,239.94,240.45,239.87,239.98,20540.0,189.0545,189.4563,188.9993,189.086,20540.0
2016-06-15 14:10:00,239.99,240.32,239.99,240.2,14822.0,189.0938,189.3539,189.0938,189.2593,14822.0
2016-06-15 14:20:00,240.17,240.23,240.0,240.07,15100.0,189.2357,189.283,189.1017,189.1569,15100.0
2016-06-15 14:30:00,239.93,240.18,239.75,240.13,33723.0,189.0466,189.2436,188.9047,189.2042,33723.0
2016-06-15 14:40:00,240.09,240.18,239.95,240.1,16913.0,189.1726,189.2436,189.0623,189.1805,16913.0
2016-06-15 14:50:00,240.12,240.24,239.85,240.1,14295.0,189.1963,189.2908,188.9835,189.1805,14295.0
2016-06-15 15:00:00,240.06,240.08,239.91,240.01,18804.0,189.149,189.1648,189.0308,189.1096,18804.0
2016-06-15 15:10:00,240.0,240.1,239.89,240.0,23145.0,189.1017,189.1805,189.0151,189.1017,23145.0
2016-06-15 15:20:00,240.02,240.3,239.99,240.14,17002.0,189.1175,189.3381,189.0938,189.212,17002.0
2016-06-15 15:30:00,240.13,240.26,239.82,239.82,20578.0,189.2042,189.3066,188.9599,188.9599,20578.0
2016-06-15 15:40:00,239.82,239.92,239.49,239.68,31069.0,188.9599,189.0387,188.6999,188.8496,31069.0
2016-06-15 15:50:00,239.67,239.68,239.36,239.63,60541.0,188.8417,188.8496,188.5975,188.8102,60541.0
2016-06-16 09:30:00,239.05,239.44,238.63,239.27,16014.0,188.3532,188.6605,188.0223,188.5265,16014.0
2016-06-16 09:40:00,239.51,239.51,238.78,238.78,17212.0,188.7156,188.7156,188.1405,188.1405,17212.0
2016-06-16 09:50:00,238.84,238.84,238.49,238.68,5115.0,188.1877,188.1877,187.912,188.0617,5115.0
2016-06-16 10:00:00,238.66,238.75,238.17,238.31,12001.0,188.0459,188.1168,187.6598,187.7701,12001.0
2016-06-16 10:10:00,238.37,238.72,238.37,238.57,8856.0,187.8174,188.0932,187.8174,187.975,8856.0
2016-06-16 10:20:00,238.65,238.9,238.56,238.85,6631.0,188.038,188.235,187.9671,188.1956,6631.0
2016-06-16 10:30:00,238.77,239.0,238.65,238.89,15777.0,188.1326,188.3138,188.038,188.2271,15777.0
2016-06-16 10:40:00,238.87,239.09,238.83,239.07,8357.0,188.2114,188.3847,188.1799,188.369,8357.0
2016-06-16 10:50:00,239.09,239.09,238.81,238.93,9337.0,188.3847,188.3847,188.1641,188.2586,9337.0
2016-06-16 11:00:00,238.89,239.0,238.68,238.87,21285.0,188.2271,188.3138,188.0617,188.2114,21285.0
2016-06-16 11:10:00,238.91,238.91,238.51,238.67,29140.0,188.2429,188.2429,187.9277,188.0538,29140.0
2016-06-16 11:20:00,238.67,239.0,238.44,239.0,41656.0,188.0538,188.3138,187.8726,188.3138,41656.0
2016-06-16 11:30:00,238.99,239.11,238.92,238.96,43291.0,188.3059,188.4005,188.2508,188.2823,43291.0
2016-06-16 11:40:00,238.93,238.96,238.77,238.92,4532.0,188.2586,188.2823,188.1326,188.2508,4532.0
2016-06-16 11:50:00,238.94,238.95,238.09,238.58,25794.0,188.2665,188.2744,187.5968,187.9829,25794.0
2016-06-16 12:00:00,238.55,238.62,238.35,238.52,6158.0,187.9592,188.0144,187.8017,187.9356,6158.0
2016-06-16 12:10:00,238.63,238.84,238.53,238.83,5443.0,188.0223,188.1877,187.9435,188.1799,5443.0
2016-06-16 12:20:00,238.74,239.17,238.71,239.05,17932.0,188.1089,188.4478,188.0853,188.3532,17932.0
2016-06-16 12:30:00,239.01,239.14,238.8,239.14,41581.0,188.3217,188.4241,188.1562,188.4241,41581.0
2016-06-16 12:40:00,239.06,239.68,239.06,239.45,14994.0,188.3611,188.8496,188.3611,188.6684,14994.0
2016-06-16 12:50:00,239.4,239.5,238.99,239.09,29702.0,188.629,188.7078,188.3059,188.3847,29702.0
2016-06-16 13:00:00,239.19,239.38,238.96,239.22,17317.0,188.4635,188.6132,188.2823,188.4871,17317.0
2016-06-16 13:10:00,239.24,239.45,238.99,239.18,18348.0,188.5029,188.6684,188.3059,188.4556,18348.0
2016-06-16 13:20:00,239.17,239.18,238.57,238.57,16443.0,188.4478,188.4556,187.975,187.975,16443.0
2016-06-16 13:30:00,238.56,239.06,238.56,239.06,13055.0,187.9671,188.3611,187.9671,188.3611,13055.0
2016-06-16 13:40:00,239.05,239.16,238.73,238.85,12141.0,188.3532,188.4399,188.1011,188.1956,12141.0
2016-06-16 13:50:00,238.9,239.0,238.71,238.73,22116.0,188.235,188.3138,188.0853,188.1011,22116.0
2016-06-16 14:00:00,238.78,239.13,238.76,239.06,18226.0,188.1405,188.4162,188.1247,188.3611,18226.0
2016-06-16 14:10:00,239.06,239.61,239.06,239.51,14688.0,188.3611,188.7944,188.3611,188.7156,14688.0
2016-06-16 14:20:00,239.5,239.5,239.3,239.41,20120.0,188.7078,188.7078,188.5502,188.6369,20120.0
2016-06-16 14:30:00,239.46,239.6,239.32,239.42,17459.0,188.6762,188.7866,188.5659,188.6447,17459.0
2016-06-16 14:40:00,239.45,239.54,239.32,239.46,16635.0,188.6684,188.7393,188.5659,188.6762,16635.0
2016-06-16 14:50:00,239.44,239.73,239.31,239.61,32124.0,188.6605,188.889,188.5581,188.7944,32124.0
2016-06-16 15:00:00,239.64,239.89,239.59,239.82,29199.0,188.8181,189.0151,188.7787,188.9599,29199.0
2016-06-16 15:10:00,239.85,240.12,239.85,239.91,25748.0,188.9835,189.1963,188.9835,189.0308,25748.0
2016-06-16 15:20:00,239.9,240.05,239.85,240.01,36218.0,189.0229,189.1411,188.9835,189.1096,36218.0
2016-06-16 15:30:00,240.04,240.15,239.76,239.76,45697.0,189.1332,189.2199,188.9126,188.9126,45697.0
2016-06-16 15:40:00,239.82,240.45,239.77,240.21,55341.0,188.9599,189.4563,188.9205,189.2672,55341.0
2016-06-16 15:50:00,240.17,240.17,239.75,239.96,108551.0,189.2357,189.2357,188.9047,189.0702,108551.0
2016-06-17 09:30:00,240.22,240.22,238.31,239.0,166977.0,189.2751,189.2751,187.7701,188.3138,166977.0
2016-06-17 09:40:00,238.94,239.34,238.28,238.43,16640.0,188.2665,188.5817,187.7465,187.8647,16640.0
2016-06-17 09:50:00,238.33,239.07,238.05,238.26,13839.0,187.7859,188.369,187.5653,187.7307,13839.0
2016-06-17 10:00:00,238.16,238.19,237.82,238.12,10876.0,187.6519,187.6756,187.3841,187.6204,10876.0
2016-06-17 10:10:00,238.2,238.35,237.82,238.08,13274.0,187.6835,187.8017,187.3841,187.5889,13274.0
2016-06-17 10:20:00,238.04,238.04,237.67,237.71,16521.0,187.5574,187.5574,187.2659,187.2974,16521.0
2016-06-17 10:30:00,237.68,237.73,237.19,237.3,12645.0,187.2737,187.3131,186.8877,186.9743,12645.0
2016-06-17 10:40:00,237.26,237.33,237.1,237.29,11395.0,186.9428,186.998,186.8167,186.9665,11395.0
2016-06-17 10:50:00,237.22,237.22,236.89,237.01,18317.0,186.9113,186.9113,186.6513,186.7458,18317.0
2016-06-17 11:00:00,237.01,237.02,236.71,236.72,11672.0,186.7458,186.7537,186.5095,186.5173,11672.0
2016-06-17 11:10:00,236.67,237.1,236.66,237.08,10617.0,186.4779,186.8167,186.4701,186.801,10617.0
2016-06-17 11:20:00,236.98,237.15,236.86,236.93,8456.0,186.7222,186.8561,186.6276,186.6828,8456.0
2016-06-17 11:30:00,236.74,237.34,236.74,237.29,17038.0,186.5331,187.0059,186.5331,186.9665,17038.0
2016-06-17 11:40:00,237.31,237.49,237.17,237.49,7309.0,186.9822,187.124,186.8719,187.124,7309.0
2016-06-17 11:50:00,237.43,237.49,237.31,237.48,8249.0,187.0768,187.124,186.9822,187.1162,8249.0
2016-06-17 12:00:00,237.58,238.0,237.52,237.93,18564.0,187.195,187.5259,187.1477,187.4707,18564.0
2016-06-17 12:10:00,238.03,238.22,237.94,238.09,15109.0,187.5495,187.6992,187.4786,187.5968,15109.0
2016-06-17 12:20:00,238.05,238.05,237.8,237.9,6703.0,187.5653,187.5653,187.3683,187.4471,6703.0
2016-06-17 12:30:00,237.85,237.9,237.73,237.77,5322.0,187.4077,187.4471,187.3131,187.3447,5322.0
2016-06-17 12:40:00,237.72,238.0,237.72,237.83,5460.0,187.3053,187.5259,187.3053,187.3919,5460.0
2016-06-17 12:50:00,237.87,237.99,237.82,237.96,11296.0,187.4234,187.518,187.3841,187.4944,11296.0
2016-06-17 13:00:00,237.95,238.06,237.77,238.06,9516.0,187.4865,187.5732,187.3447,187.5732,9516.0
2016-06-17 13:10:00,238.02,238.24,237.9,238.19,5962.0,187.5416,187.715,187.4471,187.6756,5962.0
2016-06-17 13:20:00,238.18,238.36,238.02,238.03,13833.0,187.6677,187.8095,187.5416,187.5495,13833.0
2016-06-17 13:30:00,238.06,238.11,237.95,238.09,8968.0,187.5732,187.6126,187.4865,187.5968,8968.0
2016-06-17 13:40:00,238.11,238.21,238.0,238.11,6976.0,187.6126,187.6913,187.5259,187.6126,6976.0
2016-06-17 13:50:00,238.15,238.34,238.08,238.19,7061.0,187.6441,187.7938,187.5889,187.6756,7061.0
2016-06-17 14:00:00,238.14,238.28,237.9,238.03,10599.0,187.6362,187.7465,187.4471,187.5495,10599.0
2016-06-17 14:10:00,238.1,238.15,237.84,237.84,8903.0,187.6047,187.6441,187.3998,187.3998,8903.0
2016-06-17 14:20:00,237.9,238.11,237.82,237.96,11441.0,187.4471,187.6126,187.3841,187.4944,11441.0
2016-06-17 14:30:00,238.04,238.27,237.95,238.19,26546.0,187.5574,187.7386,187.4865,187.6756,26546.0
2016-06-17 14:40:00,238.19,238.2,238.01,238.12,39317.0,187.6756,187.6835,187.5338,187.6204,39317.0
2016-06-17 14:50:00,238.16,238.28,238.02,238.28,18454.0,187.6519,187.7465,187.5416,187.7465,18454.0
2016-06-17 15:00:00,238.29,238.36,238.02,238.03,17213.0,187.7544,187.8095,187.5416,187.5495,17213.0
2016-06-17 15:10:00,238.03,238.21,237.82,237.96,22624.0,187.5495,187.6913,187.3841,187.4944,22624.0
2016-06-17 15:20:00,237.99,238.0,237.81,237.91,13990.0,187.518,187.5259,187.3762,187.455,13990.0
2016-06-17 15:30:00,237.88,238.0,237.76,237.94,22919.0,187.4313,187.5259,187.3368,187.4786,22919.0
2016-06-17 15:40:00,237.97,238.07,237.58,237.82,62979.0,187.5022,187.581,187.195,187.3841,62979.0
2016-06-17 15:50:00,237.86,237.91,237.6,237.69,123025.0,187.4156,187.455,187.2107,187.2816,123025.0
2016-06-20 09:30:00,239.2,239.8,239.0,239.4,48544.0,188.4714,188.9441,188.3138,188.629,48544.0
2016-06-20 09:40:00,239.48,239.76,239.33,239.61,41952.0,188.692,188.9126,188.5738,188.7944,41952.0
2016-06-20 09:50:00,239.56,239.62,238.9,239.27,28320.0,188.755,188.8023,188.235,188.5265,28320.0
2016-06-20 10:00:00,239.31,239.56,239.06,239.13,28259.0,188.5581,188.755,188.3611,188.4162,28259.0
2016-06-20 10:10:00,239.2,239.28,238.58,239.28,14869.0,188.4714,188.5344,187.9829,188.5344,14869.0
2016-06-20 10:20:00,239.27,239.27,238.75,238.98,7726.0,188.5265,188.5265,188.1168,188.298,7726.0
2016-06-20 10:30:00,238.96,239.0,238.46,238.84,19547.0,188.2823,188.3138,187.8883,188.1877,19547.0
2016-06-20 10:40:00,238.8,238.8,238.07,238.11,22706.0,188.1562,188.1562,187.581,187.6126,22706.0
2016-06-20 10:50:00,238.08,238.29,237.86,238.29,12679.0,187.5889,187.7544,187.4156,187.7544,12679.0
2016-06-20 11:00:00,238.23,238.66,238.18,238.65,17830.0,187.7071,188.0459,187.6677,188.038,17830.0
2016-06-20 11:10:00,238.7,238.79,238.52,238.78,14491.0,188.0774,188.1483,187.9356,188.1405,14491.0
2016-06-20 11:20:00,238.78,238.81,238.6,238.73,14213.0,188.1405,188.1641,187.9986,188.1011,14213.0
2016-06-20 11:30:00,238.73,238.8,238.58,238.62,16230.0,188.1011,188.1562,187.9829,188.0144,16230.0
2016-06-20 11:40:00,238.63,238.74,238.43,238.43,13599.0,188.0223,188.1089,187.8647,187.8647,13599.0
2016-06-20 11:50:00,238.31,238.67,238.31,238.53,11631.0,187.7701,188.0538,187.7701,187.9435,11631.0
2016-06-20 12:00:00,238.52,238.52,238.17,238.23,8101.0,187.9356,187.9356,187.6598,187.7071,8101.0
2016-06-20 12:10:00,238.23,238.51,238.17,238.46,9105.0,187.7071,187.9277,187.6598,187.8883,9105.0
2016-06-20 12:20:00,238.45,238.45,238.26,238.4,13104.0,187.8804,187.8804,187.7307,187.841,13104.0
2016-06-20 12:30:00,238.39,238.53,238.33,238.49,7756.0,187.8332,187.9435,187.7859,187.912,7756.0
2016-06-20 12:40:00,238.45,238.71,238.41,238.58,10298.0,187.8804,188.0853,187.8489,187.9829,10298.0
2016-06-20 12:50:00,238.66,238.94,238.63,238.93,21402.0,188.0459,188.2665,188.0223,188.2586,21402.0
2016-06-20 13:00:00,238.9,239.04,238.78,239.04,19438.0,188.235,188.3453,188.1405,188.3453,19438.0
2016-06-20 13:10:00,239.04,239.04,238.78,238.92,20901.0,188.3453,188.3453,188.1405,188.2508,20901.0
2016-06-20 13:20:00,238.91,239.07,238.87,238.91,8067.0,188.2429,188.369,188.2114,188.2429,8067.0
2016-06-20 13:30:00,238.9,239.08,238.9,239.03,4173.0,188.235,188.3768,188.235,188.3374,4173.0
2016-06-20 13:40:00,239.04,239.14,239.0,239.13,12866.0,188.3453,188.4241,188.3138,188.4162,12866.0
2016-06-20 13:50:00,239.13,239.33,239.13,239.28,9299.0,188.4162,188.5738,188.4162,188.5344,9299.0
2016-06-20 14:00:00,239.23,239.37,239.01,239.22,11123.0,188.495,188.6053,188.3217,188.4871,11123.0
2016-06-20 14:10:00,239.18,239.27,239.09,239.25,9844.0,188.4556,188.5265,188.3847,188.5108,9844.0
2016-06-20 14:20:00,239.21,239.34,239.1,239.18,14368.0,188.4793,188.5817,188.3926,188.4556,14368.0
2016-06-20 14:30:00,239.12,239.42,239.11,239.24,11913.0,188.4084,188.6447,188.4005,188.5029,11913.0
2016-06-20 14:40:00,239.25,239.55,239.21,239.51,22466.0,188.5108,188.7472,188.4793,188.7156,22466.0
2016-06-20 14:50:00,239.51,239.58,239.33,239.46,16259.0,188.7156,188.7708,188.5738,188.6762,16259.0
2016-06-20 15:00:00,239.45,239.55,239.33,239.48,17735.0,188.6684,188.7472,188.5738,188.692,17735.0
2016-06-20 15:10:00,239.43,239.43,239.0,239.09,31090.0,188.6526,188.6526,188.3138,188.3847,31090.0
2016-06-20 15:20:00,239.07,239.25,238.92,239.03,29389.0,188.369,188.5108,188.2508,188.3374,29389.0
2016-06-20 15:30:00,238.99,239.21,238.99,239.17,32289.0,188.3059,188.4793,188.3059,188.4478,32289.0
2016-06-20 15:40:00,239.14,239.3,238.99,238.99,51072.0,188.4241,188.5502,188.3059,188.3059,51072.0
2016-06-20 15:50:00,238.93,239.0,238.68,238.68,69633.0,188.2586,188.3138,188.0617,188.0617,69633.0
2016-06-21 09:30:00,239.49,239.85,238.75,238.86,33038.0,188.6999,188.9835,188.1168,188.2035,33038.0
2016-06-21 09:40:00,239.11,239.84,238.83,239.67,11521.0,188.4005,188.9757,188.1799,188.8417,11521.0
2016-06-21 09:50:00,239.41,239.51,239.01,239.07,12221.0,188.6369,188.7156,188.3217,188.369,12221.0
2016-06-21 10:00:00,239.07,239.17,238.93,238.93,21854.0,188.369,188.4478,188.2586,188.2586,21854.0
2016-06-21 10:10:00,239.0,239.38,238.95,239.38,12358.0,188.3138,188.6132,188.2744,188.6132,12358.0
2016-06-21 10:20:00,239.22,239.31,238.78,238.96,28645.0,188.4871,188.5581,188.1405,188.2823,28645.0
2016-06-21 10:30:00,238.93,238.96,238.76,238.76,9332.0,188.2586,188.2823,188.1247,188.1247,9332.0
2016-06-21 10:40:00,238.79,238.89,238.64,238.65,11871.0,188.1483,188.2271,188.0302,188.038,11871.0
2016-06-21 10:50:00,238.69,238.69,238.43,238.58,11274.0,188.0695,188.0695,187.8647,187.9829,11274.0
2016-06-21 11:00:00,238.62,239.0,238.6,238.98,14226.0,188.0144,188.3138,187.9986,188.298,14226.0
2016-06-21 11:10:00,238.94,239.02,238.8,238.85,14704.0,188.2665,188.3296,188.1562,188.1956,14704.0
2016-06-21 11:20:00,238.84,238.84,238.31,238.47,10123.0,188.1877,188.1877,187.7701,187.8962,10123.0
2016-06-21 11:30:00,238.42,238.54,238.37,238.46,9219.0,187.8568,187.9514,187.8174,187.8883,9219.0
2016-06-21 11:40:00,238.43,238.62,238.43,238.62,4300.0,187.8647,188.0144,187.8647,188.0144,4300.0
2016-06-21 11:50:00,238.57,238.82,238.55,238.73,9963.0,187.975,188.172,187.9592,188.1011,9963.0
2016-06-21 12:00:00,238.79,239.0,238.72,238.8,10229.0,188.1483,188.3138,188.0932,188.1562,10229.0
2016-06-21 12:10:00,238.86,239.01,238.82,238.99,9286.0,188.2035,188.3217,188.172,188.3059,9286.0
2016-06-21 12:20:00,239.0,239.14,238.99,239.0,11871.0,188.3138,188.4241,188.3059,188.3138,11871.0
2016-06-21 12:30:00,239.0,239.15,238.93,239.09,24546.0,188.3138,188.432,188.2586,188.3847,24546.0
2016-06-21 12:40:00,239.1,239.17,239.03,239.03,16826.0,188.3926,188.4478,188.3374,188.3374,16826.0
2016-06-21 12:50:00,239.0,239.1,238.97,239.01,9261.0,188.3138,188.3926,188.2902,188.3217,9261.0
2016-06-21 13:00:00,239.0,239.03,238.9,238.92,12535.0,188.3138,188.3374,188.235,188.2508,12535.0
2016-06-21 13:10:00,238.95,239.1,238.85,239.02,8390.0,188.2744,188.3926,188.1956,188.3296,8390.0
2016-06-21 13:20:00,238.97,239.08,238.89,238.97,5425.0,188.2902,188.3768,188.2271,188.2902,5425.0
2016-06-21 13:30:00,238.96,239.1,238.94,239.05,5556.0,188.2823,188.3926,188.2665,188.3532,5556.0
2016-06-21 13:40:00,239.02,239.08,238.94,238.99,8005.0,188.3296,188.3768,188.2665,188.3059,8005.0
2016-06-21 13:50:00,238.92,239.1,238.92,238.98,14741.0,188.2508,188.3926,188.2508,188.298,14741.0
2016-06-21 14:00:00,238.98,239.13,238.97,239.08,17442.0,188.298,188.4162,188.2902,188.3768,17442.0
2016-06-21 14:10:00,239.06,239.39,239.05,239.39,14481.0,188.3611,188.6211,188.3532,188.6211,14481.0
2016-06-21 14:20:00,239.37,239.38,239.23,239.25,13632.0,188.6053,188.6132,188.495,188.5108,13632.0
2016-06-21 14:30:00,239.25,239.56,239.19,239.39,8615.0,188.5108,188.755,188.4635,188.6211,8615.0
2016-06-21 14:40:00,239.39,239.44,239.2,239.28,21359.0,188.6211,188.6605,188.4714,188.5344,21359.0
2016-06-21 14:50:00,239.24,239.27,239.08,239.1,10973.0,188.5029,188.5265,188.3768,188.3926,10973.0
2016-06-21 15:00:00,239.03,239.13,238.91,238.95,14619.0,188.3374,188.4162,188.2429,188.2744,14619.0
2016-06-21 15:10:00,238.88,239.15,238.8,239.01,27657.0,188.2193,188.432,188.1562,188.3217,27657.0
2016-06-21 15:20:00,238.99,239.2,238.91,239.2,24498.0,188.3059,188.4714,188.2429,188.4714,24498.0
2016-06-21 15:30:00,239.19,239.28,239.0,239.16,21984.0,188.4635,188.5344,188.3138,188.4399,21984.0
2016-06-21 15:40:00,239.16,239.16,238.84,238.85,38402.0,188.4399,188.4399,188.1877,188.1956,38402.0
2016-06-21 15:50:00,238.86,238.92,238.52,238.62,66758.0,188.2035,188.2508,187.9356,188.0144,66758.0
2016-06-22 09:30:00,238.95,239.09,238.61,238.89,24821.0,188.2744,188.3847,188.0065,188.2271,24821.0
2016-06-22 09:40:00,238.87,239.19,238.76,238.76,9883.0,188.2114,188.4635,188.1247,188.1247,9883.0
2016-06-22 09:50:00,238.78,238.78,238.49,238.66,15695.0,188.1405,188.1405,187.912,188.0459,15695.0
2016-06-22 10:00:00,238.65,238.65,238.44,238.47,11469.0,188.038,188.038,187.8726,187.8962,11469.0
2016-06-22 10:10:00,238.47,238.65,238.41,238.64,17738.0,187.8962,188.038,187.8489,188.0302,17738.0
2016-06-22 10:20:00,238.65,239.23,238.58,239.05,37953.0,188.038,188.495,187.9829,188.3532,37953.0
2016-06-22 10:30:00,239.0,239.23,238.81,239.15,21139.0,188.3138,188.495,188.1641,188.432,21139.0
2016-06-22 10:40:00,239.11,239.27,238.85,239.15,25260.0,188.4005,188.5265,188.1956,188.432,25260.0
2016-06-22 10:50:00,239.14,239.14,238.71,238.71,10246.0,188.4241,188.4241,188.0853,188.0853,10246.0
2016-06-22 11:00:00,238.74,238.94,238.62,238.77,19779.0,188.1089,188.2665,188.0144,188.1326,19779.0
2016-06-22 11:10:00,238.73,238.79,238.66,238.73,6787.0,188.1011,188.1483,188.0459,188.1011,6787.0
2016-06-22 11:20:00,238.7,239.0,238.69,239.0,9380.0,188.0774,188.3138,188.0695,188.3138,9380.0
2016-06-22 11:30:00,238.93,238.93,238.53,238.69,8874.0,188.2586,188.2586,187.9435,188.0695,8874.0
2016-06-22 11:40:00,238.57,238.84,238.57,238.69,6159.0,187.975,188.1877,187.975,188.0695,6159.0
2016-06-22 11:50:00,238.63,238.79,238.56,238.71,6564.0,188.0223,188.1483,187.9671,188.0853,6564.0
2016-06-22 12:00:00,238.68,238.81,238.62,238.68,7076.0,188.0617,188.1641,188.0144,188.0617,7076.0
2016-06-22 12:10:00,238.64,238.76,238.61,238.63,5947.0,188.0302,188.1247,188.0065,188.0223,5947.0
2016-06-22 12:20:00,238.6,238.63,238.16,238.44,34327.0,187.9986,188.0223,187.6519,187.8726,34327.0
2016-06-22 12:30:00,238.4,238.51,238.39,238.47,9757.0,187.841,187.9277,187.8332,187.8962,9757.0
2016-06-22 12:40:00,238.53,238.58,238.41,238.58,9396.0,187.9435,187.9829,187.8489,187.9829,9396.0
2016-06-22 12:50:00,238.66,238.81,238.61,238.81,9368.0,188.0459,188.1641,188.0065,188.1641,9368.0
2016-06-22 13:00:00,238.78,238.84,238.34,238.44,10712.0,188.1405,188.1877,187.7938,187.8726,10712.0
2016-06-22 13:10:00,238.4,238.48,238.21,238.48,13292.0,187.841,187.9041,187.6913,187.9041,13292.0
2016-06-22 13:20:00,238.44,238.47,238.29,238.4,10684.0,187.8726,187.8962,187.7544,187.841,10684.0
2016-06-22 13:30:00,238.37,238.54,238.29,238.49,11465.0,187.8174,187.9514,187.7544,187.912,11465.0
2016-06-22 13:40:00,238.5,238.84,238.5,238.76,11703.0,187.9198,188.1877,187.9198,188.1247,11703.0
2016-06-22 13:50:00,238.79,238.85,238.62,238.62,6300.0,188.1483,188.1956,188.0144,188.0144,6300.0
2016-06-22 14:00:00,238.66,238.82,238.55,238.55,11052.0,188.0459,188.172,187.9592,187.9592,11052.0
2016-06-22 14:10:00,238.58,238.75,238.55,238.64,11520.0,187.9829,188.1168,187.9592,188.0302,11520.0
2016-06-22 14:20:00,238.63,238.77,238.57,238.76,10890.0,188.0223,188.1326,187.975,188.1247,10890.0
2016-06-22 14:30:00,238.74,238.88,238.59,238.64,13035.0,188.1089,188.2193,187.9908,188.0302,13035.0
2016-06-22 14:40:00,238.59,238.74,238.5,238.65,17983.0,187.9908,188.1089,187.9198,188.038,17983.0
2016-06-22 14:50:00,238.65,238.78,238.61,238.69,13751.0,188.038,188.1405,188.0065,188.0695,13751.0
2016-06-22 15:00:00,238.66,239.06,238.66,238.76,21386.0,188.0459,188.3611,188.0459,188.1247,21386.0
2016-06-22 15:10:00,238.81,238.95,238.73,238.91,14849.0,188.1641,188.2744,188.1011,188.2429,14849.0
2016-06-22 15:20:00,238.83,238.88,238.62,238.62,19145.0,188.1799,188.2193,188.0144,188.0144,19145.0
2016-06-22 15:30:00,238.61,238.73,238.46,238.61,20986.0,188.0065,188.1011,187.8883,188.0065,20986.0
2016-06-22 15:40:00,238.64,238.69,238.32,238.47,29616.0,188.0302,188.0695,187.778,187.8962,29616.0
2016-06-22 15:50:00,238.42,238.43,238.04,238.22,109102.0,187.8568,187.8647,187.5574,187.6992,109102.0
2016-06-23 09:30:00,239.79,239.79,238.89,239.25,23665.0,188.9363,188.9363,188.2271,188.5108,23665.0
2016-06-23 09:40:00,239.25,239.25,238.64,238.82,16058.0,188.5108,188.5108,188.0302,188.172,16058.0
2016-06-23 09:50:00,238.85,238.98,238.6,238.84,10087.0,188.1956,188.298,187.9986,188.1877,10087.0
2016-06-23 10:00:00,238.81,238.9,238.49,238.63,8582.0,188.1641,188.235,187.912,188.0223,8582.0
2016-06-23 10:10:00,238.48,238.62,238.18,238.18,7786.0,187.9041,188.0144,187.6677,187.6677,7786.0
2016-06-23 10:20:00,238.2,238.41,238.18,238.21,12133.0,187.6835,187.8489,187.6677,187.6913,12133.0
2016-06-23 10:30:00,238.33,238.6,238.23,238.47,10089.0,187.7859,187.9986,187.7071,187.8962,10089.0
2016-06-23 10:40:00,238.55,238.61,238.34,238.55,11133.0,187.9592,188.0065,187.7938,187.9592,11133.0
2016-06-23 10:50:00,238.58,238.95,238.53,238.78,10377.0,187.9829,188.2744,187.9435,188.1405,10377.0
2016-06-23 11:00:00,238.75,239.25,238.75,239.19,14957.0,188.1168,188.5108,188.1168,188.4635,14957.0
2016-06-23 11:10:00,239.18,239.51,239.14,239.44,20604.0,188.4556,188.7156,188.4241,188.6605,20604.0
2016-06-23 11:20:00,239.42,239.6,239.39,239.59,14798.0,188.6447,188.7866,188.6211,188.7787,14798.0
2016-06-23 11:30:00,239.59,239.7,239.53,239.7,15313.0,188.7787,188.8654,188.7314,188.8654,15313.0
2016-06-23 11:40:00,239.7,239.78,239.52,239.67,8025.0,188.8654,188.9284,188.7235,188.8417,8025.0
2016-06-23 11:50:00,239.65,239.77,239.61,239.74,6913.0,188.826,188.9205,188.7944,188.8969,6913.0
2016-06-23 12:00:00,239.71,239.74,239.33,239.34,12158.0,188.8732,188.8969,188.5738,188.5817,12158.0
2016-06-23 12:10:00,239.38,239.53,239.32,239.33,8035.0,188.6132,188.7314,188.5659,188.5738,8035.0
2016-06-23 12:20:00,239.29,239.41,239.18,239.2,4661.0,188.5423,188.6369,188.4556,188.4714,4661.0
2016-06-23 12:30:00,239.1,239.19,239.04,239.07,9182.0,188.3926,188.4635,188.3453,188.369,9182.0
2016-06-23 12:40:00,239.05,239.28,238.91,238.91,9028.0,188.3532,188.5344,188.2429,188.2429,9028.0
2016-06-23 12:50:00,238.93,239.0,238.82,238.98,7680.0,188.2586,188.3138,188.172,188.298,7680.0
2016-06-23 13:00:00,239.03,239.03,238.86,239.0,6925.0,188.3374,188.3374,188.2035,188.3138,6925.0
2016-06-23 13:10:00,238.98,239.12,238.85,238.91,9894.0,188.298,188.4084,188.1956,188.2429,9894.0
2016-06-23 13:20:00,238.85,238.97,238.79,238.93,6182.0,188.1956,188.2902,188.1483,188.2586,6182.0
2016-06-23 13:30:00,238.93,238.97,238.81,238.86,2822.0,188.2586,188.2902,188.1641,188.2035,2822.0
2016-06-23 13:40:00,238.8,238.81,238.55,238.58,10480.0,188.1562,188.1641,187.9592,187.9829,10480.0
2016-06-23 13:50:00,238.52,238.99,238.51,238.76,22486.0,187.9356,188.3059,187.9277,188.1247,22486.0
2016-06-23 14:00:00,238.76,238.99,238.7,238.96,12255.0,188.1247,188.3059,188.0774,188.2823,12255.0
2016-06-23 14:10:00,238.99,239.15,238.96,239.08,9459.0,188.3059,188.432,188.2823,188.3768,9459.0
2016-06-23 14:20:00,239.05,239.19,239.05,239.11,7819.0,188.3532,188.4635,188.3532,188.4005,7819.0
2016-06-23 14:30:00,239.09,239.14,238.92,239.05,9233.0,188.3847,188.4241,188.2508,188.3532,9233.0
2016-06-23 14:40:00,239.03,239.19,238.92,239.11,5568.0,188.3374,188.4635,188.2508,188.4005,5568.0
2016-06-23 14:50:00,239.09,239.28,239.03,239.15,7596.0,188.3847,188.5344,188.3374,188.432,7596.0
2016-06-23 15:00:00,239.16,239.36,239.15,239.35,8674.0,188.4399,188.5975,188.432,188.5896,8674.0
2016-06-23 15:10:00,239.32,239.4,239.22,239.25,9806.0,188.5659,188.629,188.4871,188.5108,9806.0
2016-06-23 15:20:00,239.25,239.31,239.11,239.2,15572.0,188.5108,188.5581,188.4005,188.4714,15572.0
2016-06-23 15:30:00,239.25,239.37,239.22,239.28,15642.0,188.5108,188.6053,188.4871,188.5344,15642.0
2016-06-23 15:40:00,239.32,239.58,239.16,239.56,22901.0,188.5659,188.7708,188.4399,188.755,22901.0
2016-06-23 15:50:00,239.59,239.97,239.56,239.97,65741.0,188.7787,189.0781,188.755,189.0781,65741.0
2016-06-24 09:30:00,234.85,237.18,234.75,237.18,12144.0,185.0439,186.8798,184.9651,186.8798,12144.0
2016-06-24 09:40:00,236.7,237.84,236.38,237.4,105821.0,186.5016,187.3998,186.2494,187.0531,105821.0
2016-06-24 09:50:00,237.51,239.4,237.21,239.07,46365.0,187.1398,188.629,186.9034,188.369,46365.0
2016-06-24 10:00:00,239.21,241.52,239.15,241.4,62583.0,188.4793,190.2994,188.432,190.2048,62583.0
2016-06-24 10:10:00,241.42,241.98,240.65,241.56,86767.0,190.2206,190.6618,189.6139,190.3309,86767.0
2016-06-24 10:20:00,241.55,242.52,241.27,242.26,135774.0,190.323,191.0873,190.1024,190.8824,135774.0
2016-06-24 10:30:00,242.31,242.87,242.13,242.82,83023.0,190.9218,191.3631,190.78,191.3237,83023.0
2016-06-24 10:40:00,242.76,242.79,241.86,242.42,39882.0,191.2764,191.3,190.5673,191.0085,39882.0
2016-06-24 10:50:00,242.43,242.7,242.25,242.29,52882.0,191.0164,191.2291,190.8746,190.9061,52882.0
2016-06-24 11:00:00,242.35,242.49,241.96,242.09,89963.0,190.9533,191.0637,190.6461,190.7485,89963.0
2016-06-24 11:10:00,242.09,242.49,241.65,242.3,43519.0,190.7485,191.0637,190.4018,190.914,43519.0
2016-06-24 11:20:00,242.23,242.38,241.57,242.2,43742.0,190.8588,190.977,190.3388,190.8352,43742.0
2016-06-24 11:30:00,242.25,242.49,241.75,241.78,35710.0,190.8746,191.0637,190.4806,190.5042,35710.0
2016-06-24 11:40:00,241.81,242.13,241.53,241.9,59330.0,190.5279,190.78,190.3073,190.5988,59330.0
2016-06-24 11:50:00,241.9,242.07,241.48,241.58,56916.0,190.5988,190.7327,190.2679,190.3466,56916.0
2016-06-24 12:00:00,241.56,241.78,241.09,241.16,65502.0,190.3309,190.5042,189.9606,190.0157,65502.0
2016-06-24 12:10:00,241.02,241.08,240.26,240.55,25572.0,189.9054,189.9527,189.3066,189.5351,25572.0
2016-06-24 12:20:00,240.67,241.06,240.58,240.86,26195.0,189.6296,189.9369,189.5587,189.7793,26195.0
2016-06-24 12:30:00,240.9,241.07,240.43,240.65,27101.0,189.8109,189.9448,189.4405,189.6139,27101.0
2016-06-24 12:40:00,240.56,240.82,240.02,240.05,26227.0,189.543,189.7478,189.1175,189.1411,26227.0
2016-06-24 12:50:00,240.07,240.61,240.04,240.24,28112.0,189.1569,189.5824,189.1332,189.2908,28112.0
2016-06-24 13:00:00,240.23,240.78,240.22,240.53,32315.0,189.283,189.7163,189.2751,189.5193,32315.0
2016-06-24 13:10:00,240.46,240.97,240.45,240.7,31847.0,189.4642,189.866,189.4563,189.6533,31847.0
2016-06-24 13:20:00,240.66,240.87,240.55,240.55,28579.0,189.6218,189.7872,189.5351,189.5351,28579.0
2016-06-24 13:30:00,240.66,240.92,240.62,240.7,32490.0,189.6218,189.8266,189.5902,189.6533,32490.0
2016-06-24 13:40:00,240.65,240.84,240.42,240.64,20671.0,189.6139,189.7636,189.4327,189.606,20671.0
2016-06-24 13:50:00,240.77,240.79,240.44,240.54,28755.0,189.7084,189.7242,189.4484,189.5272,28755.0
2016-06-24 14:00:00,240.65,240.79,240.49,240.62,28843.0,189.6139,189.7242,189.4878,189.5902,28843.0
2016-06-24 14:10:00,240.65,241.01,240.57,240.73,21400.0,189.6139,189.8975,189.5508,189.6769,21400.0
2016-06-24 14:20:00,240.69,240.69,240.03,240.17,29990.0,189.6454,189.6454,189.1254,189.2357,29990.0
2016-06-24 14:30:00,240.08,240.43,239.75,240.43,38920.0,189.1648,189.4405,188.9047,189.4405,38920.0
2016-06-24 14:40:00,240.34,240.75,240.23,240.74,30368.0,189.3696,189.6927,189.283,189.6848,30368.0
2016-06-24 14:50:00,240.75,241.58,240.48,240.96,36808.0,189.6927,190.3466,189.4799,189.8581,36808.0
2016-06-24 15:00:00,240.9,241.32,240.73,240.82,32646.0,189.8109,190.1418,189.6769,189.7478,32646.0
2016-06-24 15:10:00,240.78,240.84,239.61,239.79,46520.0,189.7163,189.7636,188.7944,188.9363,46520.0
2016-06-24 15:20:00,239.79,240.17,239.67,239.95,55656.0,188.9363,189.2357,188.8417,189.0623,55656.0
2016-06-24 15:30:00,239.88,240.37,239.74,239.95,58633.0,189.0072,189.3933,188.8969,189.0623,58633.0
2016-06-24 15:40:00,239.95,240.67,239.82,240.45,92210.0,189.0623,189.6296,188.9599,189.4563,92210.0
2016-06-24 15:50:00,240.49,241.15,239.71,239.9,165487.0,189.4878,190.0078,188.8732,189.0229,165487.0
2016-06-27 09:30:00,238.78,239.21,236.07,236.44,75642.0,188.1405,188.4793,186.0052,186.2967,75642.0
2016-06-27 09:40:00,236.44,238.26,236.18,237.84,65630.0,186.2967,187.7307,186.0919,187.3998,65630.0
2016-06-27 09:50:00,237.9,238.1,237.07,237.99,30396.0,187.4471,187.6047,186.7931,187.518,30396.0
2016-06-27 10:00:00,238.06,238.33,237.37,237.61,38237.0,187.5732,187.7859,187.0295,187.2186,38237.0
2016-06-27 10:10:00,237.7,238.06,237.55,237.9,21464.0,187.2895,187.5732,187.1713,187.4471,21464.0
2016-06-27 10:20:00,238.04,238.32,237.83,238.1,20521.0,187.5574,187.778,187.3919,187.6047,20521.0
2016-06-27 10:30:00,238.06,238.64,237.87,238.24,49847.0,187.5732,188.0302,187.4234,187.715,49847.0
2016-06-27 10:40:00,238.36,238.84,238.15,238.29,28861.0,187.8095,188.1877,187.6441,187.7544,28861.0
2016-06-27 10:50:00,238.34,238.35,237.81,237.99,40311.0,187.7938,187.8017,187.3762,187.518,40311.0
2016-06-27 11:00:00,237.99,238.13,237.79,238.05,28066.0,187.518,187.6283,187.3604,187.5653,28066.0
2016-06-27 11:10:00,237.98,238.23,237.54,238.23,33456.0,187.5101,187.7071,187.1634,187.7071,33456.0
2016-06-27 11:20:00,238.21,239.28,238.2,239.28,23819.0,187.6913,188.5344,187.6835,188.5344,23819.0
2016-06-27 11:30:00,239.31,239.97,239.19,239.84,35977.0,188.5581,189.0781,188.4635,188.9757,35977.0
2016-06-27 11:40:00,239.79,239.9,239.47,239.67,33510.0,188.9363,189.0229,188.6841,188.8417,33510.0
2016-06-27 11:50:00,239.69,239.72,239.51,239.59,21563.0,188.8575,188.8811,188.7156,188.7787,21563.0
2016-06-27 12:00:00,239.64,239.94,239.51,239.82,16496.0,188.8181,189.0545,188.7156,188.9599,16496.0
2016-06-27 12:10:00,239.75,239.86,239.51,239.65,21589.0,188.9047,188.9914,188.7156,188.826,21589.0
2016-06-27 12:20:00,239.56,239.82,239.53,239.57,16217.0,188.755,188.9599,188.7314,188.7629,16217.0
2016-06-27 12:30:00,239.61,239.65,238.65,238.66,18713.0,188.7944,188.826,188.038,188.0459,18713.0
2016-06-27 12:40:00,238.65,238.7,238.2,238.31,16686.0,188.038,188.0774,187.6835,187.7701,16686.0
2016-06-27 12:50:00,238.44,238.69,238.28,238.38,18563.0,187.8726,188.0695,187.7465,187.8253,18563.0
2016-06-27 13:00:00,238.36,238.68,238.29,238.29,18137.0,187.8095,188.0617,187.7544,187.7544,18137.0
2016-06-27 13:10:00,238.29,238.8,238.28,238.73,27651.0,187.7544,188.1562,187.7465,188.1011,27651.0
2016-06-27 13:20:00,238.77,239.13,238.69,238.93,28645.0,188.1326,188.4162,188.0695,188.2586,28645.0
2016-06-27 13:30:00,238.93,239.16,238.75,239.05,18158.0,188.2586,188.4399,188.1168,188.3532,18158.0
2016-06-27 13:40:00,238.99,239.01,238.57,238.94,35763.0,188.3059,188.3217,187.975,188.2665,35763.0
2016-06-27 13:50:00,238.91,239.24,238.71,238.97,20324.0,188.2429,188.5029,188.0853,188.2902,20324.0
2016-06-27 14:00:00,238.97,239.2,238.68,238.83,27250.0,188.2902,188.4714,188.0617,188.1799,27250.0
2016-06-27 14:10:00,238.88,238.95,238.56,238.91,40760.0,188.2193,188.2744,187.9671,188.2429,40760.0
2016-06-27 14:20:00,238.92,239.09,238.77,239.04,20103.0,188.2508,188.3847,188.1326,188.3453,20103.0
2016-06-27 14:30:00,238.98,239.29,238.84,238.91,28751.0,188.298,188.5423,188.1877,188.2429,28751.0
2016-06-27 14:40:00,238.91,239.14,238.51,238.7,23305.0,188.2429,188.4241,187.9277,188.0774,23305.0
2016-06-27 14:50:00,238.7,238.85,238.47,238.8,46211.0,188.0774,188.1956,187.8962,188.1562,46211.0
2016-06-27 15:00:00,238.85,239.24,238.82,239.0,28238.0,188.1956,188.5029,188.172,188.3138,28238.0
2016-06-27 15:10:00,238.98,239.18,238.61,238.63,32274.0,188.298,188.4556,188.0065,188.0223,32274.0
2016-06-27 15:20:00,238.64,239.05,238.42,239.03,43550.0,188.0302,188.3532,187.8568,188.3374,43550.0
2016-06-27 15:30:00,238.91,239.71,238.82,239.69,32146.0,188.2429,188.8732,188.172,188.8575,32146.0
2016-06-27 15:40:00,239.72,239.87,239.46,239.86,105270.0,188.8811,188.9993,188.6762,188.9914,105270.0
2016-06-27 15:50:00,239.81,239.81,239.32,239.35,104181.0,188.952,188.952,188.5659,188.5896,104181.0
2016-06-28 09:30:00,240.11,240.17,239.3,239.45,64066.0,189.1884,189.2357,188.5502,188.6684,64066.0
2016-06-28 09:40:00,239.55,239.64,238.47,238.47,42722.0,188.7472,188.8181,187.8962,187.8962,42722.0
2016-06-28 09:50:00,238.4,238.92,238.04,238.31,23873.0,187.841,188.2508,187.5574,187.7701,23873.0
2016-06-28 10:00:00,238.41,238.68,238.05,238.13,20282.0,187.8489,188.0617,187.5653,187.6283,20282.0
2016-06-28 10:10:00,238.16,238.3,237.65,237.87,39313.0,187.6519,187.7623,187.2501,187.4234,39313.0
2016-06-28 10:20:00,237.94,238.15,237.78,238.13,85548.0,187.4786,187.6441,187.3525,187.6283,85548.0
2016-06-28 10:30:00,238.15,239.13,238.15,239.1,75118.0,187.6441,188.4162,187.6441,188.3926,75118.0
2016-06-28 10:40:00,239.0,239.22,238.84,238.87,41344.0,188.3138,188.4871,188.1877,188.2114,41344.0
2016-06-28 10:50:00,238.86,238.92,238.56,238.65,49896.0,188.2035,188.2508,187.9671,188.038,49896.0
2016-06-28 11:00:00,238.69,238.73,238.23,238.45,28333.0,188.0695,188.1011,187.7071,187.8804,28333.0
2016-06-28 11:10:00,238.42,239.32,238.33,239.08,28783.0,187.8568,188.5659,187.7859,188.3768,28783.0
2016-06-28 11:20:00,239.04,239.35,238.87,239.05,18461.0,188.3453,188.5896,188.2114,188.3532,18461.0
2016-06-28 11:30:00,239.14,239.5,238.96,239.37,27225.0,188.4241,188.7078,188.2823,188.6053,27225.0
2016-06-28 11:40:00,239.36,239.77,239.35,239.65,16309.0,188.5975,188.9205,188.5896,188.826,16309.0
2016-06-28 11:50:00,239.72,239.77,239.45,239.69,27628.0,188.8811,188.9205,188.6684,188.8575,27628.0
2016-06-28 12:00:00,239.67,239.81,239.48,239.64,15407.0,188.8417,188.952,188.692,188.8181,15407.0
2016-06-28 12:10:00,239.57,240.05,239.57,239.97,19001.0,188.7629,189.1411,188.7629,189.0781,19001.0
2016-06-28 12:20:00,239.98,240.08,239.66,239.66,16078.0,189.086,189.1648,188.8338,188.8338,16078.0
2016-06-28 12:30:00,239.59,239.99,239.59,239.97,16833.0,188.7787,189.0938,188.7787,189.0781,16833.0
2016-06-28 12:40:00,239.95,240.01,239.7,240.01,57345.0,189.0623,189.1096,188.8654,189.1096,57345.0
2016-06-28 12:50:00,240.03,240.49,240.0,240.42,25848.0,189.1254,189.4878,189.1017,189.4327,25848.0
2016-06-28 13:00:00,240.43,240.48,240.2,240.25,34558.0,189.4405,189.4799,189.2593,189.2987,34558.0
2016-06-28 13:10:00,240.22,240.5,240.05,240.33,21166.0,189.2751,189.4957,189.1411,189.3617,21166.0
2016-06-28 13:20:00,240.38,240.38,239.95,240.17,21770.0,189.4011,189.4011,189.0623,189.2357,21770.0
2016-06-28 13:30:00,240.12,240.16,239.8,240.06,15318.0,189.1963,189.2278,188.9441,189.149,15318.0
2016-06-28 13:40:00,240.02,240.17,239.9,240.02,17462.0,189.1175,189.2357,189.0229,189.1175,17462.0
2016-06-28 13:50:00,240.05,240.48,240.02,240.19,26372.0,189.1411,189.4799,189.1175,189.2514,26372.0
2016-06-28 14:00:00,240.24,240.31,239.99,240.06,23179.0,189.2908,189.346,189.0938,189.149,23179.0
2016-06-28 14:10:00,240.06,240.22,239.93,239.93,39935.0,189.149,189.2751,189.0466,189.0466,39935.0
2016-06-28 14:20:00,239.9,240.12,239.8,240.06,27456.0,189.0229,189.1963,188.9441,189.149,27456.0
2016-06-28 14:30:00,240.04,240.4,239.94,240.22,28343.0,189.1332,189.4169,189.0545,189.2751,28343.0
2016-06-28 14:40:00,240.27,240.28,239.98,240.1,35334.0,189.3145,189.3223,189.086,189.1805,35334.0
2016-06-28 14:50:00,240.14,240.37,239.98,240.3,97630.0,189.212,189.3933,189.086,189.3381,97630.0
2016-06-28 15:00:00,240.35,240.37,239.91,239.92,49912.0,189.3775,189.3933,189.0308,189.0387,49912.0
2016-06-28 15:10:00,239.91,240.2,239.85,240.04,25799.0,189.0308,189.2593,188.9835,189.1332,25799.0
2016-06-28 15:20:00,240.02,240.18,239.8,240.0,28974.0,189.1175,189.2436,188.9441,189.1017,28974.0
2016-06-28 15:30:00,240.03,240.22,239.92,240.07,57853.0,189.1254,189.2751,189.0387,189.1569,57853.0
2016-06-28 15:40:00,240.07,240.75,239.99,240.75,125220.0,189.1569,189.6927,189.0938,189.6927,125220.0
2016-06-28 15:50:00,240.74,240.96,240.54,240.87,61977.0,189.6848,189.8581,189.5272,189.7872,61977.0
2016-06-29 09:30:00,242.0,242.76,241.66,242.52,68329.0,190.6776,191.2764,190.4097,191.0873,68329.0
2016-06-29 09:40:00,242.55,242.9,241.93,241.93,39848.0,191.1109,191.3867,190.6224,190.6224,39848.0
2016-06-29 09:50:00,241.9,242.11,241.66,241.9,21505.0,190.5988,190.7642,190.4097,190.5988,21505.0
2016-06-29 10:00:00,241.99,242.38,241.7,242.37,15964.0,190.6697,190.977,190.4412,190.9691,15964.0
2016-06-29 10:10:00,242.33,242.6,242.22,242.51,28515.0,190.9376,191.1503,190.8509,191.0794,28515.0
2016-06-29 10:20:00,242.59,242.96,242.48,242.88,33539.0,191.1425,191.434,191.0558,191.3709,33539.0
2016-06-29 10:30:00,242.91,243.03,242.51,242.58,27652.0,191.3946,191.4891,191.0794,191.1346,27652.0
2016-06-29 10:40:00,242.63,242.93,242.51,242.68,22046.0,191.174,191.4103,191.0794,191.2134,22046.0
2016-06-29 10:50:00,242.73,242.76,242.5,242.51,22973.0,191.2528,191.2764,191.0715,191.0794,22973.0
2016-06-29 11:00:00,242.51,242.76,242.42,242.75,15300.0,191.0794,191.2764,191.0085,191.2685,15300.0
2016-06-29 11:10:00,242.7,242.85,242.59,242.73,8830.0,191.2291,191.3473,191.1425,191.2528,8830.0
2016-06-29 11:20:00,242.75,242.91,242.54,242.54,15962.0,191.2685,191.3946,191.1031,191.1031,15962.0
2016-06-29 11:30:00,242.65,243.03,242.56,243.02,26532.0,191.1897,191.4891,191.1188,191.4813,26532.0
2016-06-29 11:40:00,243.08,243.23,242.84,242.84,14806.0,191.5285,191.6467,191.3394,191.3394,14806.0
2016-06-29 11:50:00,242.83,243.36,242.83,243.36,16192.0,191.3316,191.7492,191.3316,191.7492,16192.0
2016-06-29 12:00:00,243.37,243.51,243.33,243.47,10960.0,191.757,191.8673,191.7255,191.8358,10960.0
2016-06-29 12:10:00,243.48,243.78,243.46,243.69,15600.0,191.8437,192.0801,191.8279,192.0092,15600.0
2016-06-29 12:20:00,243.77,244.11,243.73,244.05,32576.0,192.0722,192.3401,192.0407,192.2928,32576.0
2016-06-29 12:30:00,244.05,244.07,243.75,243.89,24539.0,192.2928,192.3086,192.0564,192.1668,24539.0
2016-06-29 12:40:00,243.87,243.96,243.81,243.89,15071.0,192.151,192.2219,192.1037,192.1668,15071.0
2016-06-29 12:50:00,243.91,244.14,243.83,244.11,9343.0,192.1825,192.3637,192.1195,192.3401,9343.0
2016-06-29 13:00:00,244.1,244.1,243.9,243.94,22851.0,192.3322,192.3322,192.1746,192.2061,22851.0
2016-06-29 13:10:00,243.96,244.02,243.88,244.0,16648.0,192.2219,192.2692,192.1589,192.2534,16648.0
2016-06-29 13:20:00,243.98,243.98,243.53,243.58,8550.0,192.2377,192.2377,191.8831,191.9225,8550.0
2016-06-29 13:30:00,243.53,243.69,243.5,243.57,14014.0,191.8831,192.0092,191.8595,191.9146,14014.0
2016-06-29 13:40:00,243.61,243.65,243.41,243.46,20361.0,191.9461,191.9776,191.7885,191.8279,20361.0
2016-06-29 13:50:00,243.47,243.59,243.34,243.38,18872.0,191.8358,191.9304,191.7334,191.7649,18872.0
2016-06-29 14:00:00,243.38,243.55,243.3,243.52,23136.0,191.7649,191.8989,191.7019,191.8752,23136.0
2016-06-29 14:10:00,243.56,243.94,243.54,243.82,23611.0,191.9067,192.2061,191.891,192.1116,23611.0
2016-06-29 14:20:00,243.88,244.17,243.75,243.89,22802.0,192.1589,192.3874,192.0564,192.1668,22802.0
2016-06-29 14:30:00,243.95,244.12,243.91,243.97,5780.0,192.214,192.348,192.1825,192.2298,5780.0
2016-06-29 14:40:00,243.91,244.1,243.89,243.97,9565.0,192.1825,192.3322,192.1668,192.2298,9565.0
2016-06-29 14:50:00,243.99,244.11,243.77,244.07,9536.0,192.2455,192.3401,192.0722,192.3086,9536.0
2016-06-29 15:00:00,244.06,244.28,244.03,244.26,15462.0,192.3007,192.474,192.2771,192.4583,15462.0
2016-06-29 15:10:00,244.3,244.61,244.28,244.57,22439.0,192.4898,192.7341,192.474,192.7025,22439.0
2016-06-29 15:20:00,244.59,244.69,244.46,244.55,27487.0,192.7183,192.7971,192.6159,192.6868,27487.0
2016-06-29 15:30:00,244.55,244.6,244.1,244.15,21530.0,192.6868,192.7262,192.3322,192.3716,21530.0
2016-06-29 15:40:00,244.16,244.22,243.92,243.94,34429.0,192.3795,192.4268,192.1904,192.2061,34429.0
2016-06-29 15:50:00,243.97,244.2,243.84,244.08,49042.0,192.2298,192.411,192.1274,192.3165,49042.0
2016-06-30 09:30:00,244.78,245.8,244.67,245.76,51946.0,192.868,193.6717,192.7813,193.6402,51946.0
2016-06-30 09:40:00,245.54,245.62,245.15,245.44,25864.0,193.4668,193.5299,193.1595,193.388,25864.0
2016-06-30 09:50:00,245.4,245.76,244.91,245.61,24679.0,193.3565,193.6402,192.9704,193.522,24679.0
2016-06-30 10:00:00,245.56,246.31,245.55,245.92,33231.0,193.4826,194.0735,193.4747,193.7662,33231.0
2016-06-30 10:10:00,246.0,246.44,245.91,246.36,19303.0,193.8293,194.176,193.7584,194.1129,19303.0
2016-06-30 10:20:00,246.45,246.94,246.45,246.92,29068.0,194.1838,194.5699,194.1838,194.5542,29068.0
2016-06-30 10:30:00,246.88,247.7,246.87,247.64,27045.0,194.5226,195.1687,194.5148,195.1215,27045.0
2016-06-30 10:40:00,247.67,248.25,247.6,248.11,36503.0,195.1451,195.6021,195.0899,195.4918,36503.0
2016-06-30 10:50:00,248.1,248.3,247.42,247.55,33179.0,195.4839,195.6415,194.9481,195.0506,33179.0
2016-06-30 11:00:00,247.55,247.71,247.13,247.18,30549.0,195.0506,195.1766,194.7196,194.759,30549.0
2016-06-30 11:10:00,247.28,247.59,247.11,247.29,33394.0,194.8378,195.0821,194.7039,194.8457,33394.0
2016-06-30 11:20:00,247.24,247.77,247.24,247.77,28456.0,194.8063,195.2239,194.8063,195.2239,28456.0
2016-06-30 11:30:00,247.74,248.03,247.65,247.7,25336.0,195.2003,195.4288,195.1293,195.1687,25336.0
2016-06-30 11:40:00,247.63,247.69,247.23,247.6,26002.0,195.1136,195.1609,194.7984,195.0899,26002.0
2016-06-30 11:50:00,247.64,247.75,247.38,247.71,24670.0,195.1215,195.2081,194.9166,195.1766,24670.0
2016-06-30 12:00:00,247.68,248.45,247.59,248.23,40271.0,195.153,195.7597,195.0821,195.5863,40271.0
2016-06-30 12:10:00,248.22,248.69,248.17,248.46,18140.0,195.5785,195.9488,195.5391,195.7676,18140.0
2016-06-30 12:20:00,248.54,248.7,248.29,248.46,21368.0,195.8306,195.9567,195.6336,195.7676,21368.0
2016-06-30 12:30:00,248.46,248.48,248.0,248.04,31082.0,195.7676,195.7833,195.4051,195.4366,31082.0
2016-06-30 12:40:00,248.07,248.08,247.84,248.06,28690.0,195.4603,195.4682,195.2791,195.4524,28690.0
2016-06-30 12:50:00,248.07,248.43,248.07,248.24,42299.0,195.4603,195.7439,195.4603,195.5942,42299.0
2016-06-30 13:00:00,248.24,248.43,248.12,248.2,36280.0,195.5942,195.7439,195.4997,195.5627,36280.0
2016-06-30 13:10:00,248.24,248.29,248.01,248.1,23322.0,195.5942,195.6336,195.413,195.4839,23322.0
2016-06-30 13:20:00,248.14,248.14,247.79,247.93,18220.0,195.5154,195.5154,195.2397,195.35,18220.0
2016-06-30 13:30:00,247.97,247.99,247.51,247.55,21390.0,195.3815,195.3972,195.019,195.0506,21390.0
2016-06-30 13:40:00,247.53,247.72,247.33,247.69,23344.0,195.0348,195.1845,194.8772,195.1609,23344.0
2016-06-30 13:50:00,247.63,247.96,247.63,247.9,25046.0,195.1136,195.3736,195.1136,195.3263,25046.0
2016-06-30 14:00:00,247.9,248.19,247.9,248.18,29456.0,195.3263,195.5548,195.3263,195.5469,29456.0
2016-06-30 14:10:00,248.21,248.42,248.17,248.3,38537.0,195.5706,195.736,195.5391,195.6415,38537.0
2016-06-30 14:20:00,248.32,248.32,248.05,248.06,25889.0,195.6573,195.6573,195.4445,195.4524,25889.0
2016-06-30 14:30:00,248.11,248.16,247.81,247.95,16093.0,195.4918,195.5312,195.2554,195.3657,16093.0
2016-06-30 14:40:00,247.97,248.46,247.94,248.31,43438.0,195.3815,195.7676,195.3578,195.6494,43438.0
2016-06-30 14:50:00,248.27,248.68,248.23,248.65,28980.0,195.6179,195.9409,195.5863,195.9173,28980.0
2016-06-30 15:00:00,248.68,248.72,248.51,248.55,28523.0,195.9409,195.9724,195.807,195.8385,28523.0
2016-06-30 15:10:00,248.52,248.52,248.08,248.11,26130.0,195.8148,195.8148,195.4682,195.4918,26130.0
2016-06-30 15:20:00,248.16,248.67,248.04,248.6,52286.0,195.5312,195.933,195.4366,195.8779,52286.0
2016-06-30 15:30:00,248.59,248.64,248.22,248.22,46782.0,195.87,195.9094,195.5785,195.5785,46782.0
2016-06-30 15:40:00,248.22,248.26,247.72,247.76,69146.0,195.5785,195.61,195.1845,195.216,69146.0
2016-06-30 15:50:00,247.74,248.3,247.74,248.29,121373.0,195.2003,195.6415,195.2003,195.6336,121373.0
2016-07-01 09:30:00,248.24,249.75,248.24,249.51,59242.0,195.5942,196.784,195.5942,196.5949,59242.0
2016-07-01 09:40:00,249.53,249.85,249.33,249.72,33517.0,196.6106,196.8628,196.4531,196.7603,33517.0
2016-07-01 09:50:00,249.69,249.85,249.35,249.48,30862.0,196.7367,196.8628,196.4688,196.5712,30862.0
2016-07-01 10:00:00,249.53,249.71,248.95,249.08,27666.0,196.6106,196.7525,196.1536,196.2561,27666.0
2016-07-01 10:10:00,249.06,249.17,248.41,248.41,36154.0,196.2403,196.327,195.7282,195.7282,36154.0
2016-07-01 10:20:00,248.41,248.64,248.29,248.38,23187.0,195.7282,195.9094,195.6336,195.7045,23187.0
2016-07-01 10:30:00,248.39,249.04,248.36,249.01,21050.0,195.7124,196.2246,195.6888,196.2009,21050.0
2016-07-01 10:40:00,248.98,249.01,248.6,248.6,28762.0,196.1773,196.2009,195.8779,195.8779,28762.0
2016-07-01 10:50:00,248.57,248.81,248.43,248.8,18258.0,195.8542,196.0433,195.7439,196.0355,18258.0
2016-07-01 11:00:00,248.78,248.93,248.73,248.79,22799.0,196.0197,196.1379,195.9803,196.0276,22799.0
2016-07-01 11:10:00,248.76,249.46,248.76,249.46,21377.0,196.0039,196.5555,196.0039,196.5555,21377.0
2016-07-01 11:20:00,249.43,249.49,249.07,249.49,19087.0,196.5318,196.5791,196.2482,196.5791,19087.0
2016-07-01 11:30:00,249.42,249.5,249.17,249.27,17956.0,196.524,196.587,196.327,196.4058,17956.0
2016-07-01 11:40:00,249.32,249.55,249.28,249.44,28243.0,196.4452,196.6264,196.4137,196.5397,28243.0
2016-07-01 11:50:00,249.45,249.45,249.2,249.37,18025.0,196.5476,196.5476,196.3506,196.4846,18025.0
2016-07-01 12:00:00,249.32,249.46,249.25,249.26,20955.0,196.4452,196.5555,196.39,196.3979,20955.0
2016-07-01 12:10:00,249.25,249.28,249.07,249.14,21354.0,196.39,196.4137,196.2482,196.3034,21354.0
2016-07-01 12:20:00,249.16,249.16,248.64,248.69,16925.0,196.3191,196.3191,195.9094,195.9488,16925.0
2016-07-01 12:30:00,248.66,249.01,248.61,248.95,18691.0,195.9251,196.2009,195.8858,196.1536,18691.0
2016-07-01 12:40:00,248.85,249.37,248.85,249.3,13670.0,196.0749,196.4846,196.0749,196.4294,13670.0
2016-07-01 12:50:00,249.34,249.67,249.24,249.6,18224.0,196.4609,196.721,196.3821,196.6658,18224.0
2016-07-01 13:00:00,249.6,249.93,249.58,249.81,20242.0,196.6658,196.9258,196.65,196.8313,20242.0
2016-07-01 13:10:00,249.81,249.85,249.75,249.84,13091.0,196.8313,196.8628,196.784,196.8549,13091.0
2016-07-01 13:20:00,249.83,249.87,249.13,249.18,24776.0,196.847,196.8785,196.2955,196.3349,24776.0
2016-07-01 13:30:00,249.18,249.29,248.96,249.19,41745.0,196.3349,196.4215,196.1615,196.3427,41745.0
2016-07-01 13:40:00,249.17,249.53,249.14,249.46,17392.0,196.327,196.6106,196.3034,196.5555,17392.0
2016-07-01 13:50:00,249.43,249.45,249.21,249.25,13761.0,196.5318,196.5476,196.3585,196.39,13761.0
2016-07-01 14:00:00,249.28,249.52,249.21,249.5,19828.0,196.4137,196.6028,196.3585,196.587,19828.0
2016-07-01 14:10:00,249.47,249.67,249.35,249.52,20911.0,196.5634,196.721,196.4688,196.6028,20911.0
2016-07-01 14:20:00,249.53,249.69,249.5,249.51,17094.0,196.6106,196.7367,196.587,196.5949,17094.0
2016-07-01 14:30:00,249.52,249.81,249.45,249.81,13636.0,196.6028,196.8313,196.5476,196.8313,13636.0
2016-07-01 14:40:00,249.85,249.89,249.46,249.52,20278.0,196.8628,196.8943,196.5555,196.6028,20278.0
2016-07-01 14:50:00,249.52,249.59,249.15,249.23,15516.0,196.6028,196.6579,196.3112,196.3743,15516.0
2016-07-01 15:00:00,249.25,249.58,249.14,249.58,18838.0,196.39,196.65,196.3034,196.65,18838.0
2016-07-01 15:10:00,249.57,249.67,249.45,249.53,18592.0,196.6422,196.721,196.5476,196.6106,18592.0
2016-07-01 15:20:00,249.47,249.58,249.41,249.46,25498.0,196.5634,196.65,196.5161,196.5555,25498.0
2016-07-01 15:30:00,249.45,249.58,248.91,248.91,35344.0,196.5476,196.65,196.1221,196.1221,35344.0
2016-07-01 15:40:00,248.94,249.28,248.93,249.11,39273.0,196.1458,196.4137,196.1379,196.2797,39273.0
2016-07-01 15:50:00,249.12,249.55,249.07,249.22,96221.0,196.2876,196.6264,196.2482,196.3664,96221.0
2016-07-05 09:30:00,248.8,249.63,248.42,249.37,39713.0,196.0355,196.6894,195.736,196.4846,39713.0
2016-07-05 09:40:00,249.44,249.9,249.22,249.3,43463.0,196.5397,196.9022,196.3664,196.4294,43463.0
2016-07-05 09:50:00,249.32,249.8,249.2,249.57,34051.0,196.4452,196.8234,196.3506,196.6422,34051.0
2016-07-05 10:00:00,249.52,250.0,249.32,249.85,35612.0,196.6028,196.981,196.4452,196.8628,35612.0
2016-07-05 10:10:00,249.88,249.97,249.74,249.88,42921.0,196.8864,196.9573,196.7761,196.8864,42921.0
2016-07-05 10:20:00,249.91,250.0,249.8,249.87,56721.0,196.9101,196.981,196.8234,196.8785,56721.0
2016-07-05 10:30:00,249.86,250.03,249.78,249.85,94268.0,196.8707,197.0046,196.8076,196.8628,94268.0
2016-07-05 10:40:00,249.86,250.22,249.85,250.16,25838.0,196.8707,197.1543,196.8628,197.107,25838.0
2016-07-05 10:50:00,250.11,250.38,250.04,250.09,17848.0,197.0676,197.2804,197.0125,197.0519,17848.0
2016-07-05 11:00:00,250.06,250.33,249.85,250.23,34100.0,197.0282,197.241,196.8628,197.1622,34100.0
2016-07-05 11:10:00,250.17,250.24,249.84,250.16,13980.0,197.1149,197.1701,196.8549,197.107,13980.0
2016-07-05 11:20:00,250.17,250.37,250.0,250.0,15453.0,197.1149,197.2725,196.981,196.981,15453.0
2016-07-05 11:30:00,250.02,250.19,250.0,250.19,18159.0,196.9967,197.1307,196.981,197.1307,18159.0
2016-07-05 11:40:00,250.17,250.25,250.03,250.09,22271.0,197.1149,197.1779,197.0046,197.0519,22271.0
2016-07-05 11:50:00,250.13,250.13,249.69,249.76,8280.0,197.0834,197.0834,196.7367,196.7919,8280.0
2016-07-05 12:00:00,249.72,249.88,249.53,249.54,25006.0,196.7603,196.8864,196.6106,196.6185,25006.0
2016-07-05 12:10:00,249.6,249.63,249.31,249.44,8096.0,196.6658,196.6894,196.4373,196.5397,8096.0
2016-07-05 12:20:00,249.45,249.45,249.22,249.26,14450.0,196.5476,196.5476,196.3664,196.3979,14450.0
2016-07-05 12:30:00,249.22,249.22,249.01,249.12,11983.0,196.3664,196.3664,196.2009,196.2876,11983.0
2016-07-05 12:40:00,249.19,249.41,249.19,249.25,11923.0,196.3427,196.5161,196.3427,196.39,11923.0
2016-07-05 12:50:00,249.2,249.47,249.0,249.45,9615.0,196.3506,196.5634,196.193,196.5476,9615.0
2016-07-05 13:00:00,249.38,249.39,249.25,249.36,10064.0,196.4925,196.5003,196.39,196.4767,10064.0
2016-07-05 13:10:00,249.43,249.43,249.22,249.22,7800.0,196.5318,196.5318,196.3664,196.3664,7800.0
2016-07-05 13:20:00,249.16,249.33,249.09,249.3,8036.0,196.3191,196.4531,196.264,196.4294,8036.0
2016-07-05 13:30:00,249.33,249.33,249.07,249.08,9772.0,196.4531,196.4531,196.2482,196.2561,9772.0
2016-07-05 13:40:00,249.04,249.18,248.88,248.89,10847.0,196.2246,196.3349,196.0985,196.1064,10847.0
2016-07-05 13:50:00,248.89,248.98,248.84,248.98,10306.0,196.1064,196.1773,196.067,196.1773,10306.0
2016-07-05 14:00:00,248.98,249.32,248.96,249.21,11741.0,196.1773,196.4452,196.1615,196.3585,11741.0
2016-07-05 14:10:00,249.23,249.44,249.12,249.12,15450.0,196.3743,196.5397,196.2876,196.2876,15450.0
2016-07-05 14:20:00,249.2,249.33,249.15,249.2,7786.0,196.3506,196.4531,196.3112,196.3506,7786.0
2016-07-05 14:30:00,249.2,249.26,249.04,249.21,10528.0,196.3506,196.3979,196.2246,196.3585,10528.0
2016-07-05 14:40:00,249.17,249.18,248.87,248.95,7754.0,196.327,196.3349,196.0906,196.1536,7754.0
2016-07-05 14:50:00,248.9,249.31,248.87,249.31,23122.0,196.1143,196.4373,196.0906,196.4373,23122.0
2016-07-05 15:00:00,249.29,249.65,249.23,249.63,17467.0,196.4215,196.7052,196.3743,196.6894,17467.0
2016-07-05 15:10:00,249.58,249.95,249.58,249.82,37403.0,196.65,196.9416,196.65,196.8391,37403.0
2016-07-05 15:20:00,249.81,249.81,249.48,249.49,35614.0,196.8313,196.8313,196.5712,196.5791,35614.0
2016-07-05 15:30:00,249.51,249.79,249.51,249.64,42126.0,196.5949,196.8155,196.5949,196.6973,42126.0
2016-07-05 15:40:00,249.66,249.88,249.61,249.69,39083.0,196.7131,196.8864,196.6737,196.7367,39083.0
2016-07-05 15:50:00,249.71,249.75,249.4,249.42,61514.0,196.7525,196.784,196.5082,196.524,61514.0
2016-07-06 09:30:00,250.95,251.32,249.39,250.22,64147.0,197.7295,198.021,196.5003,197.1543,64147.0
2016-07-06 09:40:00,250.08,250.22,249.65,249.7,25002.0,197.044,197.1543,196.7052,196.7446,25002.0
2016-07-06 09:50:00,249.7,249.94,248.97,249.42,94142.0,196.7446,196.9337,196.1694,196.524,94142.0
2016-07-06 10:00:00,249.5,249.69,249.07,249.21,51357.0,196.587,196.7367,196.2482,196.3585,51357.0
2016-07-06 10:10:00,249.26,249.6,249.06,249.06,26562.0,196.3979,196.6658,196.2403,196.2403,26562.0
2016-07-06 10:20:00,249.0,249.35,248.1,248.18,32624.0,196.193,196.4688,195.4839,195.5469,32624.0
2016-07-06 10:30:00,248.1,248.56,247.88,248.5,22300.0,195.4839,195.8464,195.3106,195.7991,22300.0
2016-07-06 10:40:00,248.45,248.74,248.31,248.36,21679.0,195.7597,195.9882,195.6494,195.6888,21679.0
2016-07-06 10:50:00,248.39,248.94,248.39,248.92,13677.0,195.7124,196.1458,195.7124,196.13,13677.0
2016-07-06 11:00:00,248.98,249.35,248.88,249.2,12109.0,196.1773,196.4688,196.0985,196.3506,12109.0
2016-07-06 11:10:00,249.2,249.27,248.54,248.58,33058.0,196.3506,196.4058,195.8306,195.8621,33058.0
2016-07-06 11:20:00,248.54,248.78,248.39,248.46,29979.0,195.8306,196.0197,195.7124,195.7676,29979.0
2016-07-06 11:30:00,248.46,248.81,248.37,248.73,26767.0,195.7676,196.0433,195.6967,195.9803,26767.0
2016-07-06 11:40:00,248.8,249.2,248.56,249.2,15115.0,196.0355,196.3506,195.8464,196.3506,15115.0
2016-07-06 11:50:00,249.19,249.44,248.99,248.99,17390.0,196.3427,196.5397,196.1852,196.1852,17390.0
2016-07-06 12:00:00,248.96,249.07,248.47,248.5,26992.0,196.1615,196.2482,195.7754,195.7991,26992.0
2016-07-06 12:10:00,248.56,248.59,248.14,248.23,19996.0,195.8464,195.87,195.5154,195.5863,19996.0
2016-07-06 12:20:00,248.25,248.78,248.22,248.73,14881.0,195.6021,196.0197,195.5785,195.9803,14881.0
2016-07-06 12:30:00,248.8,248.98,248.76,248.97,8693.0,196.0355,196.1773,196.0039,196.1694,8693.0
2016-07-06 12:40:00,248.97,249.17,248.95,249.1,11552.0,196.1694,196.327,196.1536,196.2718,11552.0
2016-07-06 12:50:00,249.12,249.34,249.0,249.25,13591.0,196.2876,196.4609,196.193,196.39,13591.0
2016-07-06 13:00:00,249.22,249.38,249.2,249.23,8271.0,196.3664,196.4925,196.3506,196.3743,8271.0
2016-07-06 13:10:00,249.19,249.54,249.05,249.5,10115.0,196.3427,196.6185,196.2324,196.587,10115.0
2016-07-06 13:20:00,249.55,249.56,249.32,249.52,10624.0,196.6264,196.6343,196.4452,196.6028,10624.0
2016-07-06 13:30:00,249.52,249.68,249.39,249.62,10944.0,196.6028,196.7288,196.5003,196.6816,10944.0
2016-07-06 13:40:00,249.64,249.64,249.23,249.29,13352.0,196.6973,196.6973,196.3743,196.4215,13352.0
2016-07-06 13:50:00,249.31,249.51,249.28,249.51,16352.0,196.4373,196.5949,196.4137,196.5949,16352.0
2016-07-06 14:00:00,249.51,249.84,249.42,249.62,15956.0,196.5949,196.8549,196.524,196.6816,15956.0
2016-07-06 14:10:00,249.67,249.69,249.01,249.45,22107.0,196.721,196.7367,196.2009,196.5476,22107.0
2016-07-06 14:20:00,249.53,249.61,249.18,249.26,16296.0,196.6106,196.6737,196.3349,196.3979,16296.0
2016-07-06 14:30:00,249.32,249.79,249.26,249.68,21965.0,196.4452,196.8155,196.3979,196.7288,21965.0
2016-07-06 14:40:00,249.68,249.7,249.51,249.65,21463.0,196.7288,196.7446,196.5949,196.7052,21463.0
2016-07-06 14:50:00,249.56,249.71,249.56,249.66,19794.0,196.6343,196.7525,196.6343,196.7131,19794.0
2016-07-06 15:00:00,249.64,249.78,249.6,249.71,39344.0,196.6973,196.8076,196.6658,196.7525,39344.0
2016-07-06 15:10:00,249.73,249.88,249.6,249.84,27825.0,196.7682,196.8864,196.6658,196.8549,27825.0
2016-07-06 15:20:00,249.84,249.84,249.13,249.44,29153.0,196.8549,196.8549,196.2955,196.5397,29153.0
2016-07-06 15:30:00,249.5,249.84,249.38,249.83,22437.0,196.587,196.8549,196.4925,196.847,22437.0
2016-07-06 15:40:00,249.83,250.0,249.83,249.84,32434.0,196.847,196.981,196.847,196.8549,32434.0
2016-07-06 15:50:00,249.83,250.16,249.77,250.05,82940.0,196.847,197.107,196.7997,197.0204,82940.0
2016-07-07 09:30:00,250.23,250.3,249.53,250.01,29532.0,197.1622,197.2173,196.6106,196.9888,29532.0
2016-07-07 09:40:00,250.01,251.22,249.91,250.21,27614.0,196.9888,197.9422,196.9101,197.1464,27614.0
2016-07-07 09:50:00,250.19,250.19,249.53,249.55,13722.0,197.1307,197.1307,196.6106,196.6264,13722.0
2016-07-07 10:00:00,249.53,250.14,249.5,249.81,20531.0,196.6106,197.0913,196.587,196.8313,20531.0
2016-07-07 10:10:00,249.83,249.86,249.07,249.07,18067.0,196.847,196.8707,196.2482,196.2482,18067.0
2016-07-07 10:20:00,249.12,249.62,248.95,249.62,18702.0,196.2876,196.6816,196.1536,196.6816,18702.0
2016-07-07 10:30:00,249.63,249.72,249.32,249.42,13909.0,196.6894,196.7603,196.4452,196.524,13909.0
2016-07-07 10:40:00,249.51,249.96,249.44,249.96,19420.0,196.5949,196.9494,196.5397,196.9494,19420.0
2016-07-07 10:50:00,250.0,250.2,249.85,250.15,13256.0,196.981,197.1386,196.8628,197.0992,13256.0
2016-07-07 11:00:00,250.15,250.37,249.9,249.91,23890.0,197.0992,197.2725,196.9022,196.9101,23890.0
2016-07-07 11:10:00,249.95,249.97,249.31,249.41,14043.0,196.9416,196.9573,196.4373,196.5161,14043.0
2016-07-07 11:20:00,249.51,249.88,249.44,249.88,6758.0,196.5949,196.8864,196.5397,196.8864,6758.0
2016-07-07 11:30:00,249.91,249.94,249.67,249.77,9784.0,196.9101,196.9337,196.721,196.7997,9784.0
2016-07-07 11:40:00,249.78,250.0,249.71,249.79,15075.0,196.8076,196.981,196.7525,196.8155,15075.0
2016-07-07 11:50:00,249.76,249.87,249.6,249.61,7073.0,196.7919,196.8785,196.6658,196.6737,7073.0
2016-07-07 12:00:00,249.57,249.71,249.45,249.62,9011.0,196.6422,196.7525,196.5476,196.6816,9011.0
2016-07-07 12:10:00,249.6,249.95,249.6,249.95,5115.0,196.6658,196.9416,196.6658,196.9416,5115.0
2016-07-07 12:20:00,249.94,250.16,249.88,250.13,11763.0,196.9337,197.107,196.8864,197.0834,11763.0
2016-07-07 12:30:00,250.09,250.09,249.75,249.77,6944.0,197.0519,197.0519,196.784,196.7997,6944.0
2016-07-07 12:40:00,249.83,249.83,249.47,249.66,4591.0,196.847,196.847,196.5634,196.7131,4591.0
2016-07-07 12:50:00,249.55,249.61,249.39,249.51,6137.0,196.6264,196.6737,196.5003,196.5949,6137.0
2016-07-07 13:00:00,249.53,249.64,249.25,249.52,14163.0,196.6106,196.6973,196.39,196.6028,14163.0
2016-07-07 13:10:00,249.54,249.72,249.45,249.45,9828.0,196.6185,196.7603,196.5476,196.5476,9828.0
2016-07-07 13:20:00,249.52,249.55,249.26,249.27,7636.0,196.6028,196.6264,196.3979,196.4058,7636.0
2016-07-07 13:30:00,249.27,249.61,249.24,249.55,11505.0,196.4058,196.6737,196.3821,196.6264,11505.0
2016-07-07 13:40:00,249.61,249.66,249.32,249.48,9267.0,196.6737,196.7131,196.4452,196.5712,9267.0
2016-07-07 13:50:00,249.51,249.67,249.38,249.58,7470.0,196.5949,196.721,196.4925,196.65,7470.0
2016-07-07 14:00:00,249.57,249.63,249.48,249.59,7021.0,196.6422,196.6894,196.5712,196.6579,7021.0
2016-07-07 14:10:00,249.57,249.57,249.2,249.28,11796.0,196.6422,196.6422,196.3506,196.4137,11796.0
2016-07-07 14:20:00,249.18,249.35,249.07,249.13,11852.0,196.3349,196.4688,196.2482,196.2955,11852.0
2016-07-07 14:30:00,249.24,249.34,248.92,248.92,14492.0,196.3821,196.4609,196.13,196.13,14492.0
2016-07-07 14:40:00,248.92,248.92,248.62,248.88,12100.0,196.13,196.13,195.8936,196.0985,12100.0
2016-07-07 14:50:00,248.84,248.99,248.61,248.63,14083.0,196.067,196.1852,195.8858,195.9015,14083.0
2016-07-07 15:00:00,248.71,249.25,248.69,249.25,10802.0,195.9645,196.39,195.9488,196.39,10802.0
2016-07-07 15:10:00,249.25,249.3,248.96,249.14,12075.0,196.39,196.4294,196.1615,196.3034,12075.0
2016-07-07 15:20:00,249.09,249.19,248.93,249.19,11841.0,196.264,196.3427,196.1379,196.3427,11841.0
2016-07-07 15:30:00,249.22,249.56,249.17,249.48,13524.0,196.3664,196.6343,196.327,196.5712,13524.0
2016-07-07 15:40:00,249.52,249.75,249.45,249.49,24389.0,196.6028,196.784,196.5476,196.5791,24389.0
2016-07-07 15:50:00,249.47,249.79,249.4,249.62,78562.0,196.5634,196.8155,196.5082,196.6816,78562.0
2016-07-08 09:30:00,250.78,250.91,249.71,249.76,41591.0,197.5955,197.698,196.7525,196.7919,41591.0
2016-07-08 09:40:00,249.75,250.23,248.72,248.82,32635.0,196.784,197.1622,195.9724,196.0512,32635.0
2016-07-08 09:50:00,248.83,249.23,248.5,248.89,32430.0,196.0591,196.3743,195.7991,196.1064,32430.0
2016-07-08 10:00:00,248.97,249.63,248.72,249.35,36195.0,196.1694,196.6894,195.9724,196.4688,36195.0
2016-07-08 10:10:00,249.33,249.98,249.32,249.92,27641.0,196.4531,196.9652,196.4452,196.9179,27641.0
2016-07-08 10:20:00,249.99,250.07,249.75,249.87,47355.0,196.9731,197.0361,196.784,196.8785,47355.0
2016-07-08 10:30:00,249.85,250.4,249.81,250.17,15275.0,196.8628,197.2961,196.8313,197.1149,15275.0
2016-07-08 10:40:00,250.22,250.81,250.12,250.73,18950.0,197.1543,197.6192,197.0755,197.5562,18950.0
2016-07-08 10:50:00,250.67,251.0,250.59,250.79,19188.0,197.5089,197.7689,197.4458,197.6034,19188.0
2016-07-08 11:00:00,250.79,251.1,250.68,251.07,18666.0,197.6034,197.8477,197.5168,197.824,18666.0
2016-07-08 11:10:00,251.1,251.21,250.95,250.95,27430.0,197.8477,197.9344,197.7295,197.7295,27430.0
2016-07-08 11:20:00,250.96,251.1,250.91,251.01,14463.0,197.7374,197.8477,197.698,197.7768,14463.0
2016-07-08 11:30:00,251.01,251.02,250.84,250.84,13962.0,197.7768,197.7846,197.6428,197.6428,13962.0
2016-07-08 11:40:00,250.87,251.0,250.71,250.94,13543.0,197.6665,197.7689,197.5404,197.7216,13543.0
2016-07-08 11:50:00,250.86,250.94,250.68,250.85,13323.0,197.6586,197.7216,197.5168,197.6507,13323.0
2016-07-08 12:00:00,250.91,250.92,250.71,250.82,10715.0,197.698,197.7059,197.5404,197.6271,10715.0
2016-07-08 12:10:00,250.81,251.0,250.75,250.94,10720.0,197.6192,197.7689,197.5719,197.7216,10720.0
2016-07-08 12:20:00,250.96,251.0,250.65,250.65,8008.0,197.7374,197.7689,197.4931,197.4931,8008.0
2016-07-08 12:30:00,250.66,250.66,250.45,250.6,10119.0,197.501,197.501,197.3355,197.4537,10119.0
2016-07-08 12:40:00,250.6,250.92,250.58,250.9,8663.0,197.4537,197.7059,197.438,197.6901,8663.0
2016-07-08 12:50:00,250.91,251.09,250.85,250.94,7209.0,197.698,197.8398,197.6507,197.7216,7209.0
2016-07-08 13:00:00,250.94,251.13,250.9,251.11,5731.0,197.7216,197.8713,197.6901,197.8556,5731.0
2016-07-08 13:10:00,251.14,251.16,251.02,251.07,4595.0,197.8792,197.895,197.7846,197.824,4595.0
2016-07-08 13:20:00,251.11,251.27,251.06,251.2,6697.0,197.8556,197.9816,197.8162,197.9265,6697.0
2016-07-08 13:30:00,251.22,251.41,251.19,251.22,9704.0,197.9422,198.0919,197.9186,197.9422,9704.0
2016-07-08 13:40:00,251.24,251.34,251.05,251.09,11067.0,197.958,198.0368,197.8083,197.8398,11067.0
2016-07-08 13:50:00,251.1,251.16,251.01,251.09,14607.0,197.8477,197.895,197.7768,197.8398,14607.0
2016-07-08 14:00:00,251.09,251.14,250.96,251.0,28152.0,197.8398,197.8792,197.7374,197.7689,28152.0
2016-07-08 14:10:00,250.99,251.2,250.91,251.16,11540.0,197.761,197.9265,197.698,197.895,11540.0
2016-07-08 14:20:00,251.21,251.68,251.17,251.53,11071.0,197.9344,198.3047,197.9028,198.1865,11071.0
2016-07-08 14:30:00,251.61,251.94,251.52,251.8,14855.0,198.2495,198.5095,198.1786,198.3992,14855.0
2016-07-08 14:40:00,251.85,251.88,251.78,251.83,5743.0,198.4386,198.4623,198.3835,198.4229,5743.0
2016-07-08 14:50:00,251.8,252.03,251.76,251.98,12164.0,198.3992,198.5805,198.3677,198.5411,12164.0
2016-07-08 15:00:00,251.99,252.04,251.88,252.01,13582.0,198.5489,198.5883,198.4623,198.5647,13582.0
2016-07-08 15:10:00,252.06,252.25,251.99,252.24,10389.0,198.6041,198.7538,198.5489,198.7459,10389.0
2016-07-08 15:20:00,252.22,252.3,251.84,251.85,18768.0,198.7302,198.7932,198.4307,198.4386,18768.0
2016-07-08 15:30:00,251.81,251.95,251.77,251.9,13270.0,198.4071,198.5174,198.3756,198.478,13270.0
2016-07-08 15:40:00,251.88,251.93,251.69,251.9,24565.0,198.4623,198.5017,198.3126,198.478,24565.0
2016-07-08 15:50:00,251.9,251.9,251.73,251.75,82252.0,198.478,198.478,198.3441,198.3598,82252.0
2016-07-11 09:30:00,252.38,252.98,251.92,252.32,49101.0,198.8562,199.329,198.4938,198.8089,49101.0
2016-07-11 09:40:00,252.31,253.31,252.2,253.21,34528.0,198.8011,199.589,198.7144,199.5102,34528.0
2016-07-11 09:50:00,253.07,253.15,252.08,252.59,66150.0,199.3999,199.4629,198.6198,199.0217,66150.0
2016-07-11 10:00:00,252.62,253.09,252.37,252.86,58491.0,199.0453,199.4157,198.8483,199.2344,58491.0
2016-07-11 10:10:00,252.96,254.04,252.82,253.98,55632.0,199.3132,200.1642,199.2029,200.1169,55632.0
2016-07-11 10:20:00,254.0,254.64,253.31,254.64,110874.0,200.1327,200.6369,199.589,200.6369,110874.0
2016-07-11 10:30:00,254.66,255.6,254.61,255.54,81387.0,200.6527,201.3933,200.6133,201.3461,81387.0
2016-07-11 10:40:00,255.57,255.83,255.0,255.26,65552.0,201.3697,201.5746,200.9206,201.1254,65552.0
2016-07-11 10:50:00,255.32,255.33,254.29,254.4,63424.0,201.1727,201.1806,200.3612,200.4478,63424.0
2016-07-11 11:00:00,254.4,254.82,254.1,254.82,56968.0,200.4478,200.7788,200.2115,200.7788,56968.0
2016-07-11 11:10:00,254.79,255.11,254.46,254.59,42783.0,200.7551,201.0073,200.4951,200.5975,42783.0
2016-07-11 11:20:00,254.64,255.26,254.5,255.21,38598.0,200.6369,201.1254,200.5266,201.086,38598.0
2016-07-11 11:30:00,255.21,255.75,255.04,255.69,48814.0,201.086,201.5115,200.9521,201.4643,48814.0
2016-07-11 11:40:00,255.69,256.3,255.48,256.28,59663.0,201.4643,201.9449,201.2988,201.9291,59663.0
2016-07-11 11:50:00,256.19,256.34,255.08,255.21,50337.0,201.8582,201.9764,200.9836,201.086,50337.0
2016-07-11 12:00:00,255.2,255.51,255.0,255.28,51648.0,201.0782,201.3224,200.9206,201.1412,51648.0
2016-07-11 12:10:00,255.25,255.37,254.5,254.66,21832.0,201.1176,201.2121,200.5266,200.6527,21832.0
2016-07-11 12:20:00,254.76,255.51,254.76,255.31,16471.0,200.7315,201.3224,200.7315,201.1648,16471.0
2016-07-11 12:30:00,255.2,255.68,255.11,255.45,33161.0,201.0782,201.4564,201.0073,201.2752,33161.0
2016-07-11 12:40:00,255.51,255.66,255.41,255.44,15930.0,201.3224,201.4406,201.2436,201.2673,15930.0
2016-07-11 12:50:00,255.47,255.99,255.43,255.74,54030.0,201.2909,201.7006,201.2594,201.5036,54030.0
2016-07-11 13:00:00,255.78,255.83,255.39,255.64,35253.0,201.5352,201.5746,201.2279,201.4249,35253.0
2016-07-11 13:10:00,255.62,255.69,255.28,255.47,14852.0,201.4091,201.4643,201.1412,201.2909,14852.0
2016-07-11 13:20:00,255.55,255.75,255.48,255.51,22178.0,201.3539,201.5115,201.2988,201.3224,22178.0
2016-07-11 13:30:00,255.51,256.03,255.5,255.83,21410.0,201.3224,201.7321,201.3145,201.5746,21410.0
2016-07-11 13:40:00,255.77,255.95,255.5,255.91,34404.0,201.5273,201.6691,201.3145,201.6376,34404.0
2016-07-11 13:50:00,255.86,256.03,255.67,255.81,21631.0,201.5982,201.7321,201.4485,201.5588,21631.0
2016-07-11 14:00:00,255.8,255.82,255.42,255.53,28958.0,201.5509,201.5667,201.2515,201.3382,28958.0
2016-07-11 14:10:00,255.45,255.5,255.09,255.15,28136.0,201.2752,201.3145,200.9915,201.0388,28136.0
2016-07-11 14:20:00,255.12,255.17,254.71,254.91,22810.0,201.0151,201.0545,200.6921,200.8497,22810.0
2016-07-11 14:30:00,254.88,254.96,254.71,254.74,17704.0,200.826,200.8891,200.6921,200.7157,17704.0
2016-07-11 14:40:00,254.74,254.78,254.48,254.51,47294.0,200.7157,200.7472,200.5109,200.5345,47294.0
2016-07-11 14:50:00,254.51,254.64,254.44,254.44,45838.0,200.5345,200.6369,200.4793,200.4793,45838.0
2016-07-11 15:00:00,254.46,254.58,254.33,254.48,43539.0,200.4951,200.5897,200.3927,200.5109,43539.0
2016-07-11 15:10:00,254.48,254.63,254.43,254.48,43044.0,200.5109,200.6291,200.4715,200.5109,43044.0
2016-07-11 15:20:00,254.5,254.56,254.46,254.51,30304.0,200.5266,200.5739,200.4951,200.5345,30304.0
2016-07-11 15:30:00,254.5,254.54,254.42,254.43,36463.0,200.5266,200.5581,200.4636,200.4715,36463.0
2016-07-11 15:40:00,254.43,254.54,254.3,254.54,58656.0,200.4715,200.5581,200.369,200.5581,58656.0
2016-07-11 15:50:00,254.53,254.54,254.3,254.35,135012.0,200.5503,200.5581,200.369,200.4084,135012.0
2016-07-12 09:30:00,255.64,256.38,255.06,255.26,67670.0,201.4249,202.0079,200.9679,201.1254,67670.0
2016-07-12 09:40:00,255.16,255.26,254.45,254.98,38470.0,201.0467,201.1254,200.4872,200.9048,38470.0
2016-07-12 09:50:00,254.98,255.16,254.67,254.88,32156.0,200.9048,201.0467,200.6606,200.826,32156.0
2016-07-12 10:00:00,255.03,255.24,254.4,255.24,29177.0,200.9442,201.1097,200.4478,201.1097,29177.0
2016-07-12 10:10:00,255.23,255.39,255.0,255.2,39895.0,201.1018,201.2279,200.9206,201.0782,39895.0
2016-07-12 10:20:00,255.2,255.25,254.8,255.03,28530.0,201.0782,201.1176,200.763,200.9442,28530.0
2016-07-12 10:30:00,255.11,255.16,254.83,254.93,29073.0,201.0073,201.0467,200.7866,200.8654,29073.0
2016-07-12 10:40:00,254.9,254.96,254.2,254.23,48614.0,200.8418,200.8891,200.2902,200.3139,48614.0
2016-07-12 10:50:00,254.25,254.84,254.15,254.84,37090.0,200.3296,200.7945,200.2509,200.7945,37090.0
2016-07-12 11:00:00,254.87,255.0,254.73,254.99,25400.0,200.8182,200.9206,200.7078,200.9127,25400.0
2016-07-12 11:10:00,254.95,255.02,254.85,254.96,16839.0,200.8812,200.9363,200.8024,200.8891,16839.0
2016-07-12 11:20:00,254.98,255.17,254.86,254.9,33288.0,200.9048,201.0545,200.8103,200.8418,33288.0
2016-07-12 11:30:00,254.94,255.11,254.84,254.88,18402.0,200.8733,201.0073,200.7945,200.826,18402.0
2016-07-12 11:40:00,254.95,255.04,254.85,254.98,12642.0,200.8812,200.9521,200.8024,200.9048,12642.0
2016-07-12 11:50:00,255.0,255.0,254.81,254.89,20712.0,200.9206,200.9206,200.7709,200.8339,20712.0
2016-07-12 12:00:00,254.86,254.91,254.72,254.86,38543.0,200.8103,200.8497,200.7,200.8103,38543.0
2016-07-12 12:10:00,254.86,254.88,254.74,254.83,29874.0,200.8103,200.826,200.7157,200.7866,29874.0
2016-07-12 12:20:00,254.8,254.87,254.62,254.67,13760.0,200.763,200.8182,200.6212,200.6606,13760.0
2016-07-12 12:30:00,254.7,254.84,254.41,254.48,16872.0,200.6842,200.7945,200.4557,200.5109,16872.0
2016-07-12 12:40:00,254.49,254.49,254.34,254.35,25536.0,200.5187,200.5187,200.4006,200.4084,25536.0
2016-07-12 12:50:00,254.35,254.49,254.33,254.48,13109.0,200.4084,200.5187,200.3927,200.5109,13109.0
2016-07-12 13:00:00,254.49,254.49,254.27,254.38,13927.0,200.5187,200.5187,200.3454,200.4321,13927.0
2016-07-12 13:10:00,254.37,254.54,254.27,254.49,20183.0,200.4242,200.5581,200.3454,200.5187,20183.0
2016-07-12 13:20:00,254.5,254.5,254.42,254.49,9346.0,200.5266,200.5266,200.4636,200.5187,9346.0
2016-07-12 13:30:00,254.5,254.54,254.42,254.51,23601.0,200.5266,200.5581,200.4636,200.5345,23601.0
2016-07-12 13:40:00,254.48,254.6,254.31,254.31,19569.0,200.5109,200.6054,200.3769,200.3769,19569.0
2016-07-12 13:50:00,254.35,254.43,254.03,254.17,27759.0,200.4084,200.4715,200.1563,200.2666,27759.0
2016-07-12 14:00:00,254.21,254.46,254.18,254.44,22374.0,200.2981,200.4951,200.2745,200.4793,22374.0
2016-07-12 14:10:00,254.48,254.65,254.41,254.65,32299.0,200.5109,200.6448,200.4557,200.6448,32299.0
2016-07-12 14:20:00,254.64,254.94,254.42,254.89,41016.0,200.6369,200.8733,200.4636,200.8339,41016.0
2016-07-12 14:30:00,254.86,255.04,254.84,254.93,35759.0,200.8103,200.9521,200.7945,200.8654,35759.0
2016-07-12 14:40:00,254.95,255.37,254.95,255.22,28935.0,200.8812,201.2121,200.8812,201.0939,28935.0
2016-07-12 14:50:00,255.22,255.32,254.66,254.91,29679.0,201.0939,201.1727,200.6527,200.8497,29679.0
2016-07-12 15:00:00,254.86,254.93,254.55,254.55,27440.0,200.8103,200.8654,200.566,200.566,27440.0
2016-07-12 15:10:00,254.55,254.66,254.33,254.53,34384.0,200.566,200.6527,200.3927,200.5503,34384.0
2016-07-12 15:20:00,254.54,254.63,254.48,254.54,33164.0,200.5581,200.6291,200.5109,200.5581,33164.0
2016-07-12 15:30:00,254.55,254.78,254.53,254.53,47653.0,200.566,200.7472,200.5503,200.5503,47653.0
2016-07-12 15:40:00,254.53,254.82,254.49,254.75,64802.0,200.5503,200.7788,200.5187,200.7236,64802.0
2016-07-12 15:50:00,254.78,255.0,254.51,254.79,122745.0,200.7472,200.9206,200.5345,200.7551,122745.0
2016-07-13 09:30:00,255.1,256.19,254.92,255.79,71923.0,200.9994,201.8582,200.8576,201.543,71923.0
2016-07-13 09:40:00,255.78,256.44,255.78,256.12,35228.0,201.5352,202.0552,201.5352,201.8031,35228.0
2016-07-13 09:50:00,256.23,256.27,255.46,255.77,46100.0,201.8897,201.9212,201.283,201.5273,46100.0
2016-07-13 10:00:00,255.77,255.88,255.38,255.4,32316.0,201.5273,201.614,201.22,201.2358,32316.0
2016-07-13 10:10:00,255.39,255.86,255.12,255.8,29290.0,201.2279,201.5982,201.0151,201.5509,29290.0
2016-07-13 10:20:00,255.79,255.93,255.46,255.55,28167.0,201.543,201.6534,201.283,201.3539,28167.0
2016-07-13 10:30:00,255.59,255.84,255.46,255.66,41901.0,201.3855,201.5824,201.283,201.4406,41901.0
2016-07-13 10:40:00,255.62,255.99,255.51,255.93,22801.0,201.4091,201.7006,201.3224,201.6534,22801.0
2016-07-13 10:50:00,255.87,256.22,255.75,256.22,42211.0,201.6061,201.8819,201.5115,201.8819,42211.0
2016-07-13 11:00:00,256.17,256.26,255.83,255.84,61865.0,201.8425,201.9134,201.5746,201.5824,61865.0
2016-07-13 11:10:00,255.82,255.94,255.66,255.86,23944.0,201.5667,201.6612,201.4406,201.5982,23944.0
2016-07-13 11:20:00,255.9,255.92,255.46,255.53,30249.0,201.6297,201.6455,201.283,201.3382,30249.0
2016-07-13 11:30:00,255.51,255.73,255.4,255.42,24670.0,201.3224,201.4958,201.2358,201.2515,24670.0
2016-07-13 11:40:00,255.45,255.55,255.12,255.18,16639.0,201.2752,201.3539,201.0151,201.0624,16639.0
2016-07-13 11:50:00,255.1,255.42,254.99,255.01,29041.0,200.9994,201.2515,200.9127,200.9285,29041.0
2016-07-13 12:00:00,255.1,255.65,254.96,255.48,24831.0,200.9994,201.4327,200.8891,201.2988,24831.0
2016-07-13 12:10:00,255.47,255.75,255.19,255.43,41032.0,201.2909,201.5115,201.0703,201.2594,41032.0
2016-07-13 12:20:00,255.35,255.56,255.24,255.26,45835.0,201.1964,201.3618,201.1097,201.1254,45835.0
2016-07-13 12:30:00,255.22,255.57,255.08,255.57,12118.0,201.0939,201.3697,200.9836,201.3697,12118.0
2016-07-13 12:40:00,255.57,255.85,255.43,255.71,36820.0,201.3697,201.5903,201.2594,201.48,36820.0
2016-07-13 12:50:00,255.75,256.11,255.62,256.11,43233.0,201.5115,201.7952,201.4091,201.7952,43233.0
2016-07-13 13:00:00,256.13,256.29,255.84,255.85,53861.0,201.8109,201.937,201.5824,201.5903,53861.0
2016-07-13 13:10:00,255.87,256.03,255.76,255.97,31572.0,201.6061,201.7321,201.5194,201.6849,31572.0
2016-07-13 13:20:00,255.97,256.01,255.47,255.55,38011.0,201.6849,201.7164,201.2909,201.3539,38011.0
2016-07-13 13:30:00,255.51,255.77,255.43,255.65,28457.0,201.3224,201.5273,201.2594,201.4327,28457.0
2016-07-13 13:40:00,255.69,255.85,255.55,255.69,18162.0,201.4643,201.5903,201.3539,201.4643,18162.0
2016-07-13 13:50:00,255.69,255.76,255.5,255.55,23758.0,201.4643,201.5194,201.3145,201.3539,23758.0
2016-07-13 14:00:00,255.54,255.76,255.45,255.76,15113.0,201.3461,201.5194,201.2752,201.5194,15113.0
2016-07-13 14:10:00,255.76,255.84,255.62,255.75,48182.0,201.5194,201.5824,201.4091,201.5115,48182.0
2016-07-13 14:20:00,255.76,255.88,255.52,255.61,28951.0,201.5194,201.614,201.3303,201.4012,28951.0
2016-07-13 14:30:00,255.63,255.78,255.56,255.57,18837.0,201.417,201.5352,201.3618,201.3697,18837.0
2016-07-13 14:40:00,255.61,255.84,255.61,255.78,18784.0,201.4012,201.5824,201.4012,201.5352,18784.0
2016-07-13 14:50:00,255.71,255.9,255.66,255.77,19684.0,201.48,201.6297,201.4406,201.5273,19684.0
2016-07-13 15:00:00,255.77,255.99,255.76,255.83,37368.0,201.5273,201.7006,201.5194,201.5746,37368.0
2016-07-13 15:10:00,255.83,255.92,255.53,255.7,35372.0,201.5746,201.6455,201.3382,201.4721,35372.0
2016-07-13 15:20:00,255.73,255.84,255.56,255.59,25299.0,201.4958,201.5824,201.3618,201.3855,25299.0
2016-07-13 15:30:00,255.54,256.06,255.51,256.06,29123.0,201.3461,201.7558,201.3224,201.7558,29123.0
2016-07-13 15:40:00,256.01,256.28,256.01,256.23,44201.0,201.7164,201.9291,201.7164,201.8897,44201.0
2016-07-13 15:50:00,256.21,256.21,255.79,255.81,82245.0,201.874,201.874,201.543,201.5588,82245.0
2016-07-14 09:30:00,257.19,257.94,256.75,256.93,53330.0,202.6461,203.2371,202.2995,202.4413,53330.0
2016-07-14 09:40:00,256.78,256.83,255.71,255.8,47932.0,202.3231,202.3625,201.48,201.5509,47932.0
2016-07-14 09:50:00,255.83,255.88,255.46,255.54,41123.0,201.5746,201.614,201.283,201.3461,41123.0
2016-07-14 10:00:00,255.54,256.25,255.44,256.25,33762.0,201.3461,201.9055,201.2673,201.9055,33762.0
2016-07-14 10:10:00,256.24,256.28,255.53,255.73,33450.0,201.8976,201.9291,201.3382,201.4958,33450.0
2016-07-14 10:20:00,255.73,256.02,255.62,255.92,42082.0,201.4958,201.7243,201.4091,201.6455,42082.0
2016-07-14 10:30:00,255.96,256.02,255.45,255.45,24253.0,201.677,201.7243,201.2752,201.2752,24253.0
2016-07-14 10:40:00,255.48,255.5,255.04,255.04,18316.0,201.2988,201.3145,200.9521,200.9521,18316.0
2016-07-14 10:50:00,255.09,255.5,254.93,255.49,27904.0,200.9915,201.3145,200.8654,201.3067,27904.0
2016-07-14 11:00:00,255.48,255.8,255.37,255.53,21496.0,201.2988,201.5509,201.2121,201.3382,21496.0
2016-07-14 11:10:00,255.55,255.64,255.39,255.52,26306.0,201.3539,201.4249,201.2279,201.3303,26306.0
2016-07-14 11:20:00,255.58,255.7,255.37,255.41,23599.0,201.3776,201.4721,201.2121,201.2436,23599.0
2016-07-14 11:30:00,255.44,255.47,255.06,255.16,19871.0,201.2673,201.2909,200.9679,201.0467,19871.0
2016-07-14 11:40:00,255.16,255.44,255.01,255.42,12307.0,201.0467,201.2673,200.9285,201.2515,12307.0
2016-07-14 11:50:00,255.39,255.47,255.21,255.21,11349.0,201.2279,201.2909,201.086,201.086,11349.0
2016-07-14 12:00:00,255.23,255.46,255.18,255.36,12507.0,201.1018,201.283,201.0624,201.2042,12507.0
2016-07-14 12:10:00,255.4,255.54,255.37,255.48,26658.0,201.2358,201.3461,201.2121,201.2988,26658.0
2016-07-14 12:20:00,255.47,255.59,255.18,255.24,26415.0,201.2909,201.3855,201.0624,201.1097,26415.0
2016-07-14 12:30:00,255.21,255.47,254.99,255.47,15257.0,201.086,201.2909,200.9127,201.2909,15257.0
2016-07-14 12:40:00,255.48,255.56,255.14,255.17,9678.0,201.2988,201.3618,201.0309,201.0545,9678.0
2016-07-14 12:50:00,255.19,255.35,255.02,255.35,11961.0,201.0703,201.1964,200.9363,201.1964,11961.0
2016-07-14 13:00:00,255.32,255.35,255.08,255.2,7822.0,201.1727,201.1964,200.9836,201.0782,7822.0
2016-07-14 13:10:00,255.2,255.22,254.7,254.88,18624.0,201.0782,201.0939,200.6842,200.826,18624.0
2016-07-14 13:20:00,254.85,255.23,254.85,255.19,16364.0,200.8024,201.1018,200.8024,201.0703,16364.0
2016-07-14 13:30:00,255.19,255.24,254.97,255.19,11315.0,201.0703,201.1097,200.8969,201.0703,11315.0
2016-07-14 13:40:00,255.18,255.36,255.14,255.21,11901.0,201.0624,201.2042,201.0309,201.086,11901.0
2016-07-14 13:50:00,255.18,255.24,255.05,255.07,16368.0,201.0624,201.1097,200.96,200.9757,16368.0
2016-07-14 14:00:00,255.09,255.32,254.93,255.2,23249.0,200.9915,201.1727,200.8654,201.0782,23249.0
2016-07-14 14:10:00,255.22,255.79,255.12,255.7,16957.0,201.0939,201.543,201.0151,201.4721,16957.0
2016-07-14 14:20:00,255.68,255.74,255.29,255.54,27013.0,201.4564,201.5036,201.1491,201.3461,27013.0
2016-07-14 14:30:00,255.53,255.62,255.13,255.13,18817.0,201.3382,201.4091,201.023,201.023,18817.0
2016-07-14 14:40:00,255.21,255.49,255.06,255.43,20056.0,201.086,201.3067,200.9679,201.2594,20056.0
2016-07-14 14:50:00,255.42,255.55,255.34,255.53,21296.0,201.2515,201.3539,201.1885,201.3382,21296.0
2016-07-14 15:00:00,255.52,255.88,255.36,255.8,18524.0,201.3303,201.614,201.2042,201.5509,18524.0
2016-07-14 15:10:00,255.84,255.88,255.63,255.69,23807.0,201.5824,201.614,201.417,201.4643,23807.0
2016-07-14 15:20:00,255.76,256.0,255.68,255.89,21994.0,201.5194,201.7085,201.4564,201.6218,21994.0
2016-07-14 15:30:00,255.94,256.07,255.82,255.94,31770.0,201.6612,201.7637,201.5667,201.6612,31770.0
2016-07-14 15:40:00,255.94,255.95,255.48,255.89,47893.0,201.6612,201.6691,201.2988,201.6218,47893.0
2016-07-14 15:50:00,255.89,255.99,255.81,255.89,62851.0,201.6218,201.7006,201.5588,201.6218,62851.0
2016-07-15 09:30:00,257.11,257.62,256.48,257.04,104878.0,202.5831,202.9849,202.0867,202.528,104878.0
2016-07-15 09:40:00,257.08,257.12,256.43,256.44,27524.0,202.5595,202.591,202.0473,202.0552,27524.0
2016-07-15 09:50:00,256.57,256.72,256.19,256.19,17201.0,202.1576,202.2758,201.8582,201.8582,17201.0
2016-07-15 10:00:00,256.3,256.59,256.1,256.31,24839.0,201.9449,202.1734,201.7873,201.9528,24839.0
2016-07-15 10:10:00,256.36,257.53,256.35,257.04,28149.0,201.9922,202.914,201.9843,202.528,28149.0
2016-07-15 10:20:00,257.12,257.28,256.3,256.48,41282.0,202.591,202.7171,201.9449,202.0867,41282.0
2016-07-15 10:30:00,256.47,257.03,256.46,256.88,27618.0,202.0788,202.5201,202.071,202.4019,27618.0
2016-07-15 10:40:00,256.91,257.17,256.68,257.11,19185.0,202.4255,202.6304,202.2443,202.5831,19185.0
2016-07-15 10:50:00,257.13,257.34,257.03,257.22,22276.0,202.5989,202.7643,202.5201,202.6698,22276.0
2016-07-15 11:00:00,257.22,257.23,256.8,256.87,22889.0,202.6698,202.6777,202.3388,202.394,22889.0
2016-07-15 11:10:00,256.88,257.04,256.81,256.99,13868.0,202.4019,202.528,202.3467,202.4886,13868.0
2016-07-15 11:20:00,256.9,256.94,256.67,256.86,11335.0,202.4176,202.4492,202.2364,202.3861,11335.0
2016-07-15 11:30:00,256.83,256.94,256.57,256.61,21431.0,202.3625,202.4492,202.1576,202.1891,21431.0
2016-07-15 11:40:00,256.59,256.73,256.48,256.73,16877.0,202.1734,202.2837,202.0867,202.2837,16877.0
2016-07-15 11:50:00,256.75,256.78,256.53,256.65,11168.0,202.2995,202.3231,202.1261,202.2207,11168.0
2016-07-15 12:00:00,256.63,256.87,256.63,256.78,12753.0,202.2049,202.394,202.2049,202.3231,12753.0
2016-07-15 12:10:00,256.88,256.88,256.67,256.84,8556.0,202.4019,202.4019,202.2364,202.3704,8556.0
2016-07-15 12:20:00,256.8,256.85,256.52,256.52,9327.0,202.3388,202.3782,202.1182,202.1182,9327.0
2016-07-15 12:30:00,256.55,256.55,256.14,256.18,12789.0,202.1419,202.1419,201.8188,201.8503,12789.0
2016-07-15 12:40:00,256.2,256.41,256.2,256.39,11290.0,201.8661,202.0316,201.8661,202.0158,11290.0
2016-07-15 12:50:00,256.36,256.44,256.23,256.29,8432.0,201.9922,202.0552,201.8897,201.937,8432.0
2016-07-15 13:00:00,256.3,256.43,256.2,256.22,15174.0,201.9449,202.0473,201.8661,201.8819,15174.0
2016-07-15 13:10:00,256.23,256.43,256.2,256.37,24859.0,201.8897,202.0473,201.8661,202.0,24859.0
2016-07-15 13:20:00,256.4,256.63,256.33,256.57,14956.0,202.0237,202.2049,201.9685,202.1576,14956.0
2016-07-15 13:30:00,256.62,256.69,256.53,256.68,14720.0,202.197,202.2522,202.1261,202.2443,14720.0
2016-07-15 13:40:00,256.67,256.99,256.66,256.96,17065.0,202.2364,202.4886,202.2285,202.4649,17065.0
2016-07-15 13:50:00,256.97,256.97,256.82,256.88,19986.0,202.4728,202.4728,202.3546,202.4019,19986.0
2016-07-15 14:00:00,256.89,257.2,256.86,257.1,24535.0,202.4098,202.654,202.3861,202.5752,24535.0
2016-07-15 14:10:00,257.09,257.19,256.9,256.92,28117.0,202.5673,202.6461,202.4176,202.4334,28117.0
2016-07-15 14:20:00,256.9,256.9,256.57,256.64,28750.0,202.4176,202.4176,202.1576,202.2128,28750.0
2016-07-15 14:30:00,256.63,256.74,256.5,256.55,30881.0,202.2049,202.2916,202.1025,202.1419,30881.0
2016-07-15 14:40:00,256.56,256.75,256.55,256.66,19937.0,202.1497,202.2995,202.1419,202.2285,19937.0
2016-07-15 14:50:00,256.66,256.81,256.61,256.69,21796.0,202.2285,202.3467,202.1891,202.2522,21796.0
2016-07-15 15:00:00,256.7,256.78,256.56,256.62,23494.0,202.2601,202.3231,202.1497,202.197,23494.0
2016-07-15 15:10:00,256.65,256.77,256.57,256.65,27664.0,202.2207,202.3152,202.1576,202.2207,27664.0
2016-07-15 15:20:00,256.64,256.77,256.56,256.7,33068.0,202.2128,202.3152,202.1497,202.2601,33068.0
2016-07-15 15:30:00,256.7,257.03,256.65,256.97,23256.0,202.2601,202.5201,202.2207,202.4728,23256.0
2016-07-15 15:40:00,256.98,256.98,256.59,256.59,36999.0,202.4807,202.4807,202.1734,202.1734,36999.0
2016-07-15 15:50:00,256.6,257.01,256.57,256.79,113174.0,202.1813,202.5043,202.1576,202.331,113174.0
2016-07-18 09:30:00,257.78,258.29,256.79,256.96,67059.0,203.111,203.5129,202.331,202.4649,67059.0
2016-07-18 09:40:00,256.94,257.42,256.67,257.0,39636.0,202.4492,202.8274,202.2364,202.4964,39636.0
2016-07-18 09:50:00,257.0,257.04,256.51,256.71,30404.0,202.4964,202.528,202.1104,202.2679,30404.0
2016-07-18 10:00:00,256.71,256.87,256.3,256.46,27375.0,202.2679,202.394,201.9449,202.071,27375.0
2016-07-18 10:10:00,256.47,256.55,255.86,255.96,33200.0,202.0788,202.1419,201.5982,201.677,33200.0
2016-07-18 10:20:00,255.93,256.75,255.84,256.59,47733.0,201.6534,202.2995,201.5824,202.1734,47733.0
2016-07-18 10:30:00,256.64,256.72,256.24,256.58,28016.0,202.2128,202.2758,201.8976,202.1655,28016.0
2016-07-18 10:40:00,256.6,256.87,256.44,256.49,21141.0,202.1813,202.394,202.0552,202.0946,21141.0
2016-07-18 10:50:00,256.55,256.85,256.49,256.65,23841.0,202.1419,202.3782,202.0946,202.2207,23841.0
2016-07-18 11:00:00,256.63,257.04,256.61,256.92,19557.0,202.2049,202.528,202.1891,202.4334,19557.0
2016-07-18 11:10:00,256.94,257.01,256.61,256.61,23018.0,202.4492,202.5043,202.1891,202.1891,23018.0
2016-07-18 11:20:00,256.62,256.62,256.28,256.47,23249.0,202.197,202.197,201.9291,202.0788,23249.0
2016-07-18 11:30:00,256.42,256.56,256.22,256.56,27794.0,202.0394,202.1497,201.8819,202.1497,27794.0
2016-07-18 11:40:00,256.54,256.73,256.37,256.73,15404.0,202.134,202.2837,202.0,202.2837,15404.0
2016-07-18 11:50:00,256.71,256.87,256.67,256.7,15780.0,202.2679,202.394,202.2364,202.2601,15780.0
2016-07-18 12:00:00,256.72,256.72,256.31,256.41,24759.0,202.2758,202.2758,201.9528,202.0316,24759.0
2016-07-18 12:10:00,256.42,256.47,256.06,256.06,19900.0,202.0394,202.0788,201.7558,201.7558,19900.0
2016-07-18 12:20:00,256.05,256.17,256.05,256.12,19031.0,201.7479,201.8425,201.7479,201.8031,19031.0
2016-07-18 12:30:00,256.11,256.25,256.05,256.23,21273.0,201.7952,201.9055,201.7479,201.8897,21273.0
2016-07-18 12:40:00,256.22,256.36,256.19,256.22,15301.0,201.8819,201.9922,201.8582,201.8819,15301.0
2016-07-18 12:50:00,256.25,256.27,256.06,256.27,27283.0,201.9055,201.9212,201.7558,201.9212,27283.0
2016-07-18 13:00:00,256.28,256.51,256.25,256.33,17100.0,201.9291,202.1104,201.9055,201.9685,17100.0
2016-07-18 13:10:00,256.32,256.36,256.03,256.31,29827.0,201.9606,201.9922,201.7321,201.9528,29827.0
2016-07-18 13:20:00,256.31,256.52,256.31,256.36,19755.0,201.9528,202.1182,201.9528,201.9922,19755.0
2016-07-18 13:30:00,256.34,256.44,256.25,256.41,14788.0,201.9764,202.0552,201.9055,202.0316,14788.0
2016-07-18 13:40:00,256.49,256.62,256.2,256.28,27551.0,202.0946,202.197,201.8661,201.9291,27551.0
2016-07-18 13:50:00,256.28,256.32,256.11,256.15,17343.0,201.9291,201.9606,201.7952,201.8267,17343.0
2016-07-18 14:00:00,256.16,256.16,256.02,256.08,20610.0,201.8346,201.8346,201.7243,201.7715,20610.0
2016-07-18 14:10:00,256.1,256.15,255.61,255.63,36424.0,201.7873,201.8267,201.4012,201.417,36424.0
2016-07-18 14:20:00,255.61,255.76,255.48,255.61,47577.0,201.4012,201.5194,201.2988,201.4012,47577.0
2016-07-18 14:30:00,255.6,255.74,255.51,255.72,28299.0,201.3933,201.5036,201.3224,201.4879,28299.0
2016-07-18 14:40:00,255.72,255.99,255.68,255.99,30258.0,201.4879,201.7006,201.4564,201.7006,30258.0
2016-07-18 14:50:00,255.96,256.23,255.89,256.23,31857.0,201.677,201.8897,201.6218,201.8897,31857.0
2016-07-18 15:00:00,256.25,256.25,256.01,256.09,38690.0,201.9055,201.9055,201.7164,201.7794,38690.0
2016-07-18 15:10:00,256.1,256.26,256.03,256.07,39325.0,201.7873,201.9134,201.7321,201.7637,39325.0
2016-07-18 15:20:00,256.07,256.08,255.68,255.7,43640.0,201.7637,201.7715,201.4564,201.4721,43640.0
2016-07-18 15:30:00,255.68,255.73,255.56,255.66,59120.0,201.4564,201.4958,201.3618,201.4406,59120.0
2016-07-18 15:40:00,255.67,255.68,255.5,255.52,69111.0,201.4485,201.4564,201.3145,201.3303,69111.0
2016-07-18 15:50:00,255.52,255.59,255.3,255.54,128026.0,201.3303,201.3855,201.157,201.3461,128026.0
2016-07-19 09:30:00,258.54,260.49,256.39,260.24,144072.0,203.7098,205.2463,202.0158,205.0493,144072.0
2016-07-19 09:40:00,260.3,261.37,259.55,260.75,130501.0,205.0966,205.9397,204.5056,205.4511,130501.0
2016-07-19 09:50:00,260.63,261.88,259.11,261.59,70175.0,205.3566,206.3415,204.159,206.113,70175.0
2016-07-19 10:00:00,261.43,262.69,260.72,262.27,78361.0,205.9869,206.9797,205.4275,206.6488,78361.0
2016-07-19 10:10:00,262.26,262.48,260.24,260.65,71533.0,206.6409,206.8143,205.0493,205.3724,71533.0
2016-07-19 10:20:00,260.77,262.07,260.55,261.73,40817.0,205.4669,206.4912,205.2936,206.2233,40817.0
2016-07-19 10:30:00,261.71,262.11,261.69,262.03,79686.0,206.2076,206.5227,206.1918,206.4597,79686.0
2016-07-19 10:40:00,262.15,262.47,261.76,262.08,31690.0,206.5542,206.8064,206.247,206.4991,31690.0
2016-07-19 10:50:00,262.08,263.31,262.05,263.02,38619.0,206.4991,207.4682,206.4754,207.2397,38619.0
2016-07-19 11:00:00,262.97,263.37,262.88,263.0,39578.0,207.2003,207.5155,207.1294,207.224,39578.0
2016-07-19 11:10:00,262.95,263.28,262.5,262.63,47389.0,207.1846,207.4446,206.83,206.9324,47389.0
2016-07-19 11:20:00,262.6,262.81,262.04,262.31,57969.0,206.9088,207.0743,206.4676,206.6803,57969.0
2016-07-19 11:30:00,262.38,262.46,257.45,259.78,212477.0,206.7355,206.7985,202.851,204.6869,212477.0
2016-07-19 11:40:00,259.66,259.67,255.0,258.25,229091.0,204.5923,204.6002,200.9206,203.4813,229091.0
2016-07-19 11:50:00,258.25,259.03,252.45,252.98,292757.0,203.4813,204.0959,198.9114,199.329,292757.0
2016-07-19 12:00:00,252.94,256.4,252.6,253.12,205802.0,199.2975,202.0237,199.0296,199.4393,205802.0
2016-07-19 12:10:00,253.05,253.61,252.1,253.18,154600.0,199.3841,199.8254,198.6356,199.4866,154600.0
2016-07-19 12:20:00,253.24,255.88,252.88,255.33,76431.0,199.5338,201.614,199.2502,201.1806,76431.0
2016-07-19 12:30:00,255.18,256.39,254.94,256.29,75511.0,201.0624,202.0158,200.8733,201.937,75511.0
2016-07-19 12:40:00,256.26,256.35,255.36,255.68,40534.0,201.9134,201.9843,201.2042,201.4564,40534.0
2016-07-19 12:50:00,255.46,255.86,254.5,254.9,34130.0,201.283,201.5982,200.5266,200.8418,34130.0
2016-07-19 13:00:00,254.93,257.32,254.92,257.2,63498.0,200.8654,202.7486,200.8576,202.654,63498.0
2016-07-19 13:10:00,257.08,257.28,255.72,255.77,70763.0,202.5595,202.7171,201.4879,201.5273,70763.0
2016-07-19 13:20:00,255.75,256.7,255.68,256.35,25884.0,201.5115,202.2601,201.4564,201.9843,25884.0
2016-07-19 13:30:00,256.29,256.61,255.96,256.34,36843.0,201.937,202.1891,201.677,201.9764,36843.0
2016-07-19 13:40:00,256.28,256.62,256.19,256.28,38655.0,201.9291,202.197,201.8582,201.9291,38655.0
2016-07-19 13:50:00,256.31,257.31,256.31,257.29,37102.0,201.9528,202.7407,201.9528,202.7249,37102.0
2016-07-19 14:00:00,257.33,257.55,257.14,257.54,28946.0,202.7564,202.9298,202.6067,202.9219,28946.0
2016-07-19 14:10:00,257.46,257.73,256.7,257.65,52646.0,202.8589,203.0716,202.2601,203.0086,52646.0
2016-07-19 14:20:00,257.64,257.7,257.13,257.13,25194.0,203.0007,203.048,202.5989,202.5989,25194.0
2016-07-19 14:30:00,257.12,257.74,256.82,257.72,35682.0,202.591,203.0795,202.3546,203.0637,35682.0
2016-07-19 14:40:00,257.72,258.58,257.71,258.18,33596.0,203.0637,203.7414,203.0559,203.4262,33596.0
2016-07-19 14:50:00,258.14,258.48,257.56,257.84,42519.0,203.3947,203.6626,202.9377,203.1583,42519.0
2016-07-19 15:00:00,257.84,257.84,256.72,256.99,52931.0,203.1583,203.1583,202.2758,202.4886,52931.0
2016-07-19 15:10:00,257.04,258.21,256.75,258.03,48922.0,202.528,203.4498,202.2995,203.308,48922.0
2016-07-19 15:20:00,257.98,258.5,257.72,257.72,59588.0,203.2686,203.6783,203.0637,203.0637,59588.0
2016-07-19 15:30:00,257.73,258.49,257.29,258.43,59669.0,203.0716,203.6704,202.7249,203.6232,59669.0
2016-07-19 15:40:00,258.44,258.82,258.18,258.5,71360.0,203.631,203.9305,203.4262,203.6783,71360.0
2016-07-19 15:50:00,258.48,258.96,258.26,258.95,111423.0,203.6626,204.0408,203.4892,204.0329,111423.0
2016-07-20 09:30:00,259.32,259.82,257.21,258.27,88592.0,204.3244,204.7184,202.6619,203.4971,88592.0
2016-07-20 09:40:00,258.43,259.17,257.64,258.21,34934.0,203.6232,204.2062,203.0007,203.4498,34934.0
2016-07-20 09:50:00,258.25,258.77,256.83,257.13,44591.0,203.4813,203.8911,202.3625,202.5989,44591.0
2016-07-20 10:00:00,257.15,257.55,256.5,257.11,51963.0,202.6146,202.9298,202.1025,202.5831,51963.0
2016-07-20 10:10:00,257.04,257.58,256.85,257.58,56967.0,202.528,202.9534,202.3782,202.9534,56967.0
2016-07-20 10:20:00,257.58,257.97,257.34,257.49,44652.0,202.9534,203.2607,202.7643,202.8825,44652.0
2016-07-20 10:30:00,257.55,258.05,257.47,257.78,47992.0,202.9298,203.3238,202.8668,203.111,47992.0
2016-07-20 10:40:00,257.81,258.01,257.46,257.96,38653.0,203.1347,203.2922,202.8589,203.2528,38653.0
2016-07-20 10:50:00,258.01,258.59,257.85,258.21,39314.0,203.2922,203.7492,203.1662,203.4498,39314.0
2016-07-20 11:00:00,258.21,258.25,257.47,257.58,51468.0,203.4498,203.4813,202.8668,202.9534,51468.0
2016-07-20 11:10:00,257.58,258.4,257.31,258.4,105777.0,202.9534,203.5995,202.7407,203.5995,105777.0
2016-07-20 11:20:00,258.45,259.3,258.29,258.49,42856.0,203.6389,204.3087,203.5129,203.6704,42856.0
2016-07-20 11:30:00,258.48,258.66,258.25,258.5,39016.0,203.6626,203.8044,203.4813,203.6783,39016.0
2016-07-20 11:40:00,258.5,258.66,258.18,258.23,38270.0,203.6783,203.8044,203.4262,203.4656,38270.0
2016-07-20 11:50:00,258.32,258.45,258.16,258.27,19961.0,203.5365,203.6389,203.4104,203.4971,19961.0
2016-07-20 12:00:00,258.27,258.27,257.65,257.76,47182.0,203.4971,203.4971,203.0086,203.0953,47182.0
2016-07-20 12:10:00,257.69,257.77,257.22,257.31,43004.0,203.0401,203.1031,202.6698,202.7407,43004.0
2016-07-20 12:20:00,257.33,257.36,256.82,256.95,43738.0,202.7564,202.7801,202.3546,202.457,43738.0
2016-07-20 12:30:00,256.99,257.04,256.9,257.02,27741.0,202.4886,202.528,202.4176,202.5122,27741.0
2016-07-20 12:40:00,257.04,257.08,256.91,257.07,35644.0,202.528,202.5595,202.4255,202.5516,35644.0
2016-07-20 12:50:00,257.07,257.18,256.95,256.97,24194.0,202.5516,202.6383,202.457,202.4728,24194.0
2016-07-20 13:00:00,257.02,257.03,256.85,257.0,21979.0,202.5122,202.5201,202.3782,202.4964,21979.0
2016-07-20 13:10:00,257.02,257.13,257.0,257.1,20972.0,202.5122,202.5989,202.4964,202.5752,20972.0
2016-07-20 13:20:00,257.12,257.49,257.06,257.2,50467.0,202.591,202.8825,202.5437,202.654,50467.0
2016-07-20 13:30:00,257.2,257.35,257.19,257.26,20170.0,202.654,202.7722,202.6461,202.7013,20170.0
2016-07-20 13:40:00,257.27,257.29,257.13,257.26,21010.0,202.7092,202.7249,202.5989,202.7013,21010.0
2016-07-20 13:50:00,257.27,257.29,257.14,257.16,25920.0,202.7092,202.7249,202.6067,202.6225,25920.0
2016-07-20 14:00:00,257.17,257.22,256.72,256.79,31926.0,202.6304,202.6698,202.2758,202.331,31926.0
2016-07-20 14:10:00,256.78,256.89,256.74,256.82,22164.0,202.3231,202.4098,202.2916,202.3546,22164.0
2016-07-20 14:20:00,256.82,256.88,256.57,256.78,37628.0,202.3546,202.4019,202.1576,202.3231,37628.0
2016-07-20 14:30:00,256.76,256.79,256.08,256.41,65594.0,202.3073,202.331,201.7715,202.0316,65594.0
2016-07-20 14:40:00,256.45,256.81,256.23,256.7,30017.0,202.0631,202.3467,201.8897,202.2601,30017.0
2016-07-20 14:50:00,256.7,256.71,256.28,256.34,24285.0,202.2601,202.2679,201.9291,201.9764,24285.0
2016-07-20 15:00:00,256.34,257.04,255.89,257.0,64500.0,201.9764,202.528,201.6218,202.4964,64500.0
2016-07-20 15:10:00,256.99,257.11,256.9,257.03,49441.0,202.4886,202.5831,202.4176,202.5201,49441.0
2016-07-20 15:20:00,257.03,257.05,256.58,256.8,27624.0,202.5201,202.5358,202.1655,202.3388,27624.0
2016-07-20 15:30:00,256.82,257.22,256.82,257.14,39265.0,202.3546,202.6698,202.3546,202.6067,39265.0
2016-07-20 15:40:00,257.13,257.13,256.77,256.8,42957.0,202.5989,202.5989,202.3152,202.3388,42957.0
2016-07-20 15:50:00,256.78,257.02,256.68,256.77,85213.0,202.3231,202.5122,202.2443,202.3152,85213.0
2016-07-21 09:30:00,257.49,257.49,256.61,257.02,42889.0,202.8825,202.8825,202.1891,202.5122,42889.0
2016-07-21 09:40:00,257.09,257.14,256.55,256.57,43076.0,202.5673,202.6067,202.1419,202.1576,43076.0
2016-07-21 09:50:00,256.54,256.54,256.18,256.34,21760.0,202.134,202.134,201.8503,201.9764,21760.0
2016-07-21 10:00:00,256.36,256.43,255.2,255.33,27939.0,201.9922,202.0473,201.0782,201.1806,27939.0
2016-07-21 10:10:00,255.34,255.34,254.75,254.86,23642.0,201.1885,201.1885,200.7236,200.8103,23642.0
2016-07-21 10:20:00,254.89,255.71,254.88,255.45,23478.0,200.8339,201.48,200.826,201.2752,23478.0
2016-07-21 10:30:00,255.41,255.48,255.09,255.22,26546.0,201.2436,201.2988,200.9915,201.0939,26546.0
2016-07-21 10:40:00,255.14,255.31,255.0,255.08,24092.0,201.0309,201.1648,200.9206,200.9836,24092.0
2016-07-21 10:50:00,255.06,255.3,255.01,255.29,23823.0,200.9679,201.157,200.9285,201.1491,23823.0
2016-07-21 11:00:00,255.32,255.37,255.06,255.2,87783.0,201.1727,201.2121,200.9679,201.0782,87783.0
2016-07-21 11:10:00,255.25,255.31,254.86,254.86,21230.0,201.1176,201.1648,200.8103,200.8103,21230.0
2016-07-21 11:20:00,254.89,254.9,254.06,254.21,59199.0,200.8339,200.8418,200.1799,200.2981,59199.0
2016-07-21 11:30:00,254.21,254.63,254.0,254.33,34026.0,200.2981,200.6291,200.1327,200.3927,34026.0
2016-07-21 11:40:00,254.31,254.35,254.1,254.19,24438.0,200.3769,200.4084,200.2115,200.2824,24438.0
2016-07-21 11:50:00,254.17,254.17,253.76,253.8,36739.0,200.2666,200.2666,199.9436,199.9751,36739.0
2016-07-21 12:00:00,253.82,253.96,253.75,253.91,21910.0,199.9908,200.1011,199.9357,200.0617,21910.0
2016-07-21 12:10:00,253.88,253.89,253.73,253.77,20367.0,200.0381,200.046,199.9199,199.9514,20367.0
2016-07-21 12:20:00,253.76,253.79,253.5,253.75,22147.0,199.9436,199.9672,199.7387,199.9357,22147.0
2016-07-21 12:30:00,253.75,253.97,253.64,253.9,22487.0,199.9357,200.109,199.849,200.0539,22487.0
2016-07-21 12:40:00,253.89,253.9,253.61,253.76,17301.0,200.046,200.0539,199.8254,199.9436,17301.0
2016-07-21 12:50:00,253.75,253.82,253.55,253.59,16093.0,199.9357,199.9908,199.7781,199.8096,16093.0
2016-07-21 13:00:00,253.58,253.6,253.19,253.27,30417.0,199.8017,199.8175,199.4944,199.5575,30417.0
2016-07-21 13:10:00,253.29,253.54,253.21,253.54,26129.0,199.5732,199.7702,199.5102,199.7702,26129.0
2016-07-21 13:20:00,253.55,253.95,253.27,253.27,18218.0,199.7781,200.0933,199.5575,199.5575,18218.0
2016-07-21 13:30:00,253.23,253.29,252.11,252.35,83082.0,199.526,199.5732,198.6435,198.8326,83082.0
2016-07-21 13:40:00,252.29,252.35,251.78,251.79,43671.0,198.7853,198.8326,198.3835,198.3913,43671.0
2016-07-21 13:50:00,251.87,251.91,251.6,251.81,52891.0,198.4544,198.4859,198.2416,198.4071,52891.0
2016-07-21 14:00:00,251.81,252.07,251.72,251.92,36221.0,198.4071,198.612,198.3362,198.4938,36221.0
2016-07-21 14:10:00,251.88,252.02,251.67,251.88,24858.0,198.4623,198.5726,198.2968,198.4623,24858.0
2016-07-21 14:20:00,251.88,251.93,251.65,251.76,24609.0,198.4623,198.5017,198.281,198.3677,24609.0
2016-07-21 14:30:00,251.77,252.26,251.77,252.24,16187.0,198.3756,198.7617,198.3756,198.7459,16187.0
2016-07-21 14:40:00,252.27,252.55,252.16,252.16,43333.0,198.7696,198.9902,198.6829,198.6829,43333.0
2016-07-21 14:50:00,252.16,252.6,251.77,252.41,50456.0,198.6829,199.0296,198.3756,198.8799,50456.0
2016-07-21 15:00:00,252.43,252.79,252.43,252.6,23386.0,198.8956,199.1793,198.8956,199.0296,23386.0
2016-07-21 15:10:00,252.59,252.89,252.56,252.81,23201.0,199.0217,199.2581,198.9981,199.195,23201.0
2016-07-21 15:20:00,252.85,253.45,252.82,253.45,50454.0,199.2265,199.6993,199.2029,199.6993,50454.0
2016-07-21 15:30:00,253.41,253.52,253.24,253.35,34631.0,199.6678,199.7545,199.5338,199.6205,34631.0
2016-07-21 15:40:00,253.33,253.76,253.33,253.67,51386.0,199.6048,199.9436,199.6048,199.8726,51386.0
2016-07-21 15:50:00,253.67,254.1,253.67,254.04,115399.0,199.8726,200.2115,199.8726,200.1642,115399.0
2016-07-22 09:30:00,254.6,254.65,253.05,253.28,44957.0,200.6054,200.6448,199.3841,199.5654,44957.0
2016-07-22 09:40:00,253.22,254.07,253.22,254.07,17700.0,199.5181,200.1878,199.5181,200.1878,17700.0
2016-07-22 09:50:00,253.99,254.28,253.95,254.12,23995.0,200.1248,200.3533,200.0933,200.2272,23995.0
2016-07-22 10:00:00,254.14,254.73,254.11,254.51,29155.0,200.243,200.7078,200.2193,200.5345,29155.0
2016-07-22 10:10:00,254.48,255.2,254.48,255.03,29277.0,200.5109,201.0782,200.5109,200.9442,29277.0
2016-07-22 10:20:00,255.08,255.31,254.86,255.23,20925.0,200.9836,201.1648,200.8103,201.1018,20925.0
2016-07-22 10:30:00,255.24,255.56,255.1,255.52,24947.0,201.1097,201.3618,200.9994,201.3303,24947.0
2016-07-22 10:40:00,255.52,255.73,255.32,255.55,23577.0,201.3303,201.4958,201.1727,201.3539,23577.0
2016-07-22 10:50:00,255.54,255.54,255.14,255.16,14334.0,201.3461,201.3461,201.0309,201.0467,14334.0
2016-07-22 11:00:00,255.19,255.35,254.87,254.88,24016.0,201.0703,201.1964,200.8182,200.826,24016.0
2016-07-22 11:10:00,254.91,255.0,254.67,254.97,26302.0,200.8497,200.9206,200.6606,200.8969,26302.0
2016-07-22 11:20:00,254.99,255.14,254.65,254.91,42021.0,200.9127,201.0309,200.6448,200.8497,42021.0
2016-07-22 11:30:00,254.86,255.1,254.68,254.99,34384.0,200.8103,200.9994,200.6684,200.9127,34384.0
2016-07-22 11:40:00,255.02,255.24,254.97,255.13,30129.0,200.9363,201.1097,200.8969,201.023,30129.0
2016-07-22 11:50:00,255.12,255.67,255.12,255.62,31809.0,201.0151,201.4485,201.0151,201.4091,31809.0
2016-07-22 12:00:00,255.61,256.0,255.59,255.77,46903.0,201.4012,201.7085,201.3855,201.5273,46903.0
2016-07-22 12:10:00,255.77,256.04,255.61,256.04,30454.0,201.5273,201.74,201.4012,201.74,30454.0
2016-07-22 12:20:00,256.06,256.35,256.01,256.13,32730.0,201.7558,201.9843,201.7164,201.8109,32730.0
2016-07-22 12:30:00,256.15,256.22,255.63,255.64,16419.0,201.8267,201.8819,201.417,201.4249,16419.0
2016-07-22 12:40:00,255.7,255.86,255.63,255.8,18052.0,201.4721,201.5982,201.417,201.5509,18052.0
2016-07-22 12:50:00,255.81,255.98,255.81,255.89,12167.0,201.5588,201.6928,201.5588,201.6218,12167.0
2016-07-22 13:00:00,255.91,255.93,255.82,255.87,11092.0,201.6376,201.6534,201.5667,201.6061,11092.0
2016-07-22 13:10:00,255.87,255.98,255.82,255.98,5916.0,201.6061,201.6928,201.5667,201.6928,5916.0
2016-07-22 13:20:00,255.96,256.25,255.93,256.25,8731.0,201.677,201.9055,201.6534,201.9055,8731.0
2016-07-22 13:30:00,256.21,256.31,256.11,256.14,11756.0,201.874,201.9528,201.7952,201.8188,11756.0
2016-07-22 13:40:00,256.15,256.27,256.1,256.17,15714.0,201.8267,201.9212,201.7873,201.8425,15714.0
2016-07-22 13:50:00,256.21,256.22,255.9,255.92,13981.0,201.874,201.8819,201.6297,201.6455,13981.0
2016-07-22 14:00:00,255.9,256.09,255.85,256.05,13038.0,201.6297,201.7794,201.5903,201.7479,13038.0
2016-07-22 14:10:00,256.07,256.31,256.07,256.31,10037.0,201.7637,201.9528,201.7637,201.9528,10037.0
2016-07-22 14:20:00,256.31,256.62,256.31,256.54,17895.0,201.9528,202.197,201.9528,202.134,17895.0
2016-07-22 14:30:00,256.53,256.56,256.4,256.4,16203.0,202.1261,202.1497,202.0237,202.0237,16203.0
2016-07-22 14:40:00,256.41,256.85,256.41,256.78,19652.0,202.0316,202.3782,202.0316,202.3231,19652.0
2016-07-22 14:50:00,256.79,256.87,256.72,256.74,19749.0,202.331,202.394,202.2758,202.2916,19749.0
2016-07-22 15:00:00,256.76,256.89,256.72,256.89,19620.0,202.3073,202.4098,202.2758,202.4098,19620.0
2016-07-22 15:10:00,256.87,256.99,256.84,256.87,22188.0,202.394,202.4886,202.3704,202.394,22188.0
2016-07-22 15:20:00,256.88,257.18,256.88,257.05,16964.0,202.4019,202.6383,202.4019,202.5358,16964.0
2016-07-22 15:30:00,257.06,257.49,256.94,257.35,41250.0,202.5437,202.8825,202.4492,202.7722,41250.0
2016-07-22 15:40:00,257.34,257.43,257.13,257.19,48733.0,202.7643,202.8352,202.5989,202.6461,48733.0
2016-07-22 15:50:00,257.19,257.26,256.92,257.19,76151.0,202.6461,202.7013,202.4334,202.6461,76151.0
2016-07-25 09:30:00,256.82,257.27,255.84,255.93,26931.0,202.3546,202.7092,201.5824,201.6534,26931.0
2016-07-25 09:40:00,255.97,255.98,255.06,255.41,27778.0,201.6849,201.6928,200.9679,201.2436,27778.0
2016-07-25 09:50:00,255.37,255.63,254.94,255.15,44395.0,201.2121,201.417,200.8733,201.0388,44395.0
2016-07-25 10:00:00,255.13,255.16,254.8,254.9,18999.0,201.023,201.0467,200.763,200.8418,18999.0
2016-07-25 10:10:00,254.9,255.29,254.77,255.29,19544.0,200.8418,201.1491,200.7394,201.1491,19544.0
2016-07-25 10:20:00,255.29,255.55,255.18,255.48,9424.0,201.1491,201.3539,201.0624,201.2988,9424.0
2016-07-25 10:30:00,255.4,255.85,255.4,255.64,15968.0,201.2358,201.5903,201.2358,201.4249,15968.0
2016-07-25 10:40:00,255.69,255.81,255.57,255.74,13561.0,201.4643,201.5588,201.3697,201.5036,13561.0
2016-07-25 10:50:00,255.7,255.7,255.11,255.18,16017.0,201.4721,201.4721,201.0073,201.0624,16017.0
2016-07-25 11:00:00,255.16,255.18,255.01,255.13,10882.0,201.0467,201.0624,200.9285,201.023,10882.0
2016-07-25 11:10:00,255.14,255.52,255.11,255.44,9426.0,201.0309,201.3303,201.0073,201.2673,9426.0
2016-07-25 11:20:00,255.42,255.68,255.39,255.52,11752.0,201.2515,201.4564,201.2279,201.3303,11752.0
2016-07-25 11:30:00,255.53,255.58,255.25,255.32,13134.0,201.3382,201.3776,201.1176,201.1727,13134.0
2016-07-25 11:40:00,255.29,255.57,255.01,255.02,16159.0,201.1491,201.3697,200.9285,200.9363,16159.0
2016-07-25 11:50:00,255.02,255.25,255.02,255.17,15426.0,200.9363,201.1176,200.9363,201.0545,15426.0
2016-07-25 12:00:00,255.17,255.24,255.0,255.15,18461.0,201.0545,201.1097,200.9206,201.0388,18461.0
2016-07-25 12:10:00,255.13,255.2,254.82,254.84,10874.0,201.023,201.0782,200.7788,200.7945,10874.0
2016-07-25 12:20:00,254.89,255.1,254.72,255.07,12689.0,200.8339,200.9994,200.7,200.9757,12689.0
2016-07-25 12:30:00,255.02,255.12,254.72,254.81,14964.0,200.9363,201.0151,200.7,200.7709,14964.0
2016-07-25 12:40:00,254.84,255.08,254.75,255.01,9144.0,200.7945,200.9836,200.7236,200.9285,9144.0
2016-07-25 12:50:00,255.08,255.31,255.04,255.06,28817.0,200.9836,201.1648,200.9521,200.9679,28817.0
2016-07-25 13:00:00,255.06,255.21,255.05,255.2,4500.0,200.9679,201.086,200.96,201.0782,4500.0
2016-07-25 13:10:00,255.17,255.24,255.09,255.12,12926.0,201.0545,201.1097,200.9915,201.0151,12926.0
2016-07-25 13:20:00,255.16,255.29,255.13,255.16,11379.0,201.0467,201.1491,201.023,201.0467,11379.0
2016-07-25 13:30:00,255.19,255.22,255.03,255.17,12052.0,201.0703,201.0939,200.9442,201.0545,12052.0
2016-07-25 13:40:00,255.16,255.27,255.14,255.18,12079.0,201.0467,201.1333,201.0309,201.0624,12079.0
2016-07-25 13:50:00,255.16,255.3,255.11,255.27,13624.0,201.0467,201.157,201.0073,201.1333,13624.0
2016-07-25 14:00:00,255.28,255.47,255.28,255.4,15228.0,201.1412,201.2909,201.1412,201.2358,15228.0
2016-07-25 14:10:00,255.45,255.52,255.37,255.45,7711.0,201.2752,201.3303,201.2121,201.2752,7711.0
2016-07-25 14:20:00,255.41,255.41,255.09,255.1,12972.0,201.2436,201.2436,200.9915,200.9994,12972.0
2016-07-25 14:30:00,255.02,255.43,255.01,255.43,5444.0,200.9363,201.2594,200.9285,201.2594,5444.0
2016-07-25 14:40:00,255.41,255.5,255.29,255.37,15306.0,201.2436,201.3145,201.1491,201.2121,15306.0
2016-07-25 14:50:00,255.37,255.65,255.37,255.57,31668.0,201.2121,201.4327,201.2121,201.3697,31668.0
2016-07-25 15:00:00,255.63,255.74,255.17,255.23,32277.0,201.417,201.5036,201.0545,201.1018,32277.0
2016-07-25 15:10:00,255.23,255.5,255.16,255.29,31463.0,201.1018,201.3145,201.0467,201.1491,31463.0
2016-07-25 15:20:00,255.29,255.48,255.24,255.45,25278.0,201.1491,201.2988,201.1097,201.2752,25278.0
2016-07-25 15:30:00,255.44,255.54,255.3,255.35,21644.0,201.2673,201.3461,201.157,201.1964,21644.0
2016-07-25 15:40:00,255.34,255.66,255.33,255.65,22021.0,201.1885,201.4406,201.1806,201.4327,22021.0
2016-07-25 15:50:00,255.65,255.65,255.44,255.6,49907.0,201.4327,201.4327,201.2673,201.3933,49907.0
2016-07-26 09:30:00,255.62,256.46,255.59,256.21,34810.0,201.4091,202.071,201.3855,201.874,34810.0
2016-07-26 09:40:00,256.2,256.45,255.75,256.12,20459.0,201.8661,202.0631,201.5115,201.8031,20459.0
2016-07-26 09:50:00,256.09,256.21,255.75,255.95,20770.0,201.7794,201.874,201.5115,201.6691,20770.0
2016-07-26 10:00:00,255.89,256.1,255.76,255.93,21271.0,201.6218,201.7873,201.5194,201.6534,21271.0
2016-07-26 10:10:00,255.95,256.08,255.5,255.5,29122.0,201.6691,201.7715,201.3145,201.3145,29122.0
2016-07-26 10:20:00,255.54,255.55,255.13,255.13,20404.0,201.3461,201.3539,201.023,201.023,20404.0
2016-07-26 10:30:00,255.22,255.61,255.19,255.38,37885.0,201.0939,201.4012,201.0703,201.22,37885.0
2016-07-26 10:40:00,255.38,255.66,255.26,255.44,29043.0,201.22,201.4406,201.1254,201.2673,29043.0
2016-07-26 10:50:00,255.45,255.57,254.89,254.89,30008.0,201.2752,201.3697,200.8339,200.8339,30008.0
2016-07-26 11:00:00,254.87,255.12,254.62,254.64,25703.0,200.8182,201.0151,200.6212,200.6369,25703.0
2016-07-26 11:10:00,254.73,254.81,254.57,254.77,14719.0,200.7078,200.7709,200.5818,200.7394,14719.0
2016-07-26 11:20:00,254.78,254.82,254.62,254.74,8266.0,200.7472,200.7788,200.6212,200.7157,8266.0
2016-07-26 11:30:00,254.78,254.81,254.55,254.61,7537.0,200.7472,200.7709,200.566,200.6133,7537.0
2016-07-26 11:40:00,254.6,254.77,254.5,254.73,18860.0,200.6054,200.7394,200.5266,200.7078,18860.0
2016-07-26 11:50:00,254.75,255.35,254.75,255.03,18076.0,200.7236,201.1964,200.7236,200.9442,18076.0
2016-07-26 12:00:00,255.04,255.13,254.87,254.89,10282.0,200.9521,201.023,200.8182,200.8339,10282.0
2016-07-26 12:10:00,254.8,254.93,254.77,254.93,11617.0,200.763,200.8654,200.7394,200.8654,11617.0
2016-07-26 12:20:00,254.94,255.21,254.92,255.2,42516.0,200.8733,201.086,200.8576,201.0782,42516.0
2016-07-26 12:30:00,255.13,255.21,254.95,255.05,9294.0,201.023,201.086,200.8812,200.96,9294.0
2016-07-26 12:40:00,255.03,255.16,254.93,255.16,8188.0,200.9442,201.0467,200.8654,201.0467,8188.0
2016-07-26 12:50:00,255.12,255.17,254.95,254.98,8317.0,201.0151,201.0545,200.8812,200.9048,8317.0
2016-07-26 13:00:00,254.98,255.05,254.83,254.89,15657.0,200.9048,200.96,200.7866,200.8339,15657.0
2016-07-26 13:10:00,254.89,254.94,254.79,254.81,5865.0,200.8339,200.8733,200.7551,200.7709,5865.0
2016-07-26 13:20:00,254.74,254.74,254.05,254.07,14711.0,200.7157,200.7157,200.1721,200.1878,14711.0
2016-07-26 13:30:00,254.14,254.17,253.92,254.17,17898.0,200.243,200.2666,200.0696,200.2666,17898.0
2016-07-26 13:40:00,254.2,254.45,254.03,254.09,24796.0,200.2902,200.4872,200.1563,200.2036,24796.0
2016-07-26 13:50:00,254.09,254.15,253.96,254.03,15649.0,200.2036,200.2509,200.1011,200.1563,15649.0
2016-07-26 14:00:00,254.03,254.13,253.95,254.01,12097.0,200.1563,200.2351,200.0933,200.1405,12097.0
2016-07-26 14:10:00,254.0,254.02,253.83,254.01,10902.0,200.1327,200.1484,199.9987,200.1405,10902.0
2016-07-26 14:20:00,254.02,254.38,254.01,254.24,16498.0,200.1484,200.4321,200.1405,200.3218,16498.0
2016-07-26 14:30:00,254.26,254.59,254.25,254.5,14405.0,200.3375,200.5975,200.3296,200.5266,14405.0
2016-07-26 14:40:00,254.5,254.55,254.27,254.27,11925.0,200.5266,200.566,200.3454,200.3454,11925.0
2016-07-26 14:50:00,254.25,254.28,254.09,254.11,11457.0,200.3296,200.3533,200.2036,200.2193,11457.0
2016-07-26 15:00:00,254.12,254.41,254.09,254.4,13166.0,200.2272,200.4557,200.2036,200.4478,13166.0
2016-07-26 15:10:00,254.41,254.41,254.0,254.01,46765.0,200.4557,200.4557,200.1327,200.1405,46765.0
2016-07-26 15:20:00,254.02,254.41,253.97,254.38,22225.0,200.1484,200.4557,200.109,200.4321,22225.0
2016-07-26 15:30:00,254.4,254.47,254.26,254.39,29325.0,200.4478,200.503,200.3375,200.44,29325.0
2016-07-26 15:40:00,254.4,254.4,254.1,254.37,40225.0,200.4478,200.4478,200.2115,200.4242,40225.0
2016-07-26 15:50:00,254.36,254.59,254.2,254.55,75261.0,200.4163,200.5975,200.2902,200.566,75261.0
2016-07-27 09:30:00,255.47,256.0,255.25,255.67,31461.0,201.2909,201.7085,201.1176,201.4485,31461.0
2016-07-27 09:40:00,255.6,255.6,254.39,254.67,16771.0,201.3933,201.3933,200.44,200.6606,16771.0
2016-07-27 09:50:00,254.67,255.19,254.2,255.19,19331.0,200.6606,201.0703,200.2902,201.0703,19331.0
2016-07-27 10:00:00,255.22,255.22,254.16,254.22,43828.0,201.0939,201.0939,200.2587,200.306,43828.0
2016-07-27 10:10:00,254.22,254.48,254.04,254.27,20219.0,200.306,200.5109,200.1642,200.3454,20219.0
2016-07-27 10:20:00,254.23,254.37,254.12,254.3,12819.0,200.3139,200.4242,200.2272,200.369,12819.0
2016-07-27 10:30:00,254.34,254.57,254.08,254.2,30051.0,200.4006,200.5818,200.1957,200.2902,30051.0
2016-07-27 10:40:00,254.21,254.24,253.9,254.02,26940.0,200.2981,200.3218,200.0539,200.1484,26940.0
2016-07-27 10:50:00,254.06,254.2,253.84,253.84,18163.0,200.1799,200.2902,200.0066,200.0066,18163.0
2016-07-27 11:00:00,253.84,253.89,253.62,253.62,25767.0,200.0066,200.046,199.8333,199.8333,25767.0
2016-07-27 11:10:00,253.59,253.8,253.31,253.34,21831.0,199.8096,199.9751,199.589,199.6126,21831.0
2016-07-27 11:20:00,253.35,253.98,253.34,253.95,30786.0,199.6205,200.1169,199.6126,200.0933,30786.0
2016-07-27 11:30:00,253.93,253.93,253.49,253.55,14544.0,200.0775,200.0775,199.7308,199.7781,14544.0
2016-07-27 11:40:00,253.52,253.69,253.43,253.69,16994.0,199.7545,199.8884,199.6835,199.8884,16994.0
2016-07-27 11:50:00,253.69,253.78,253.65,253.71,12635.0,199.8884,199.9593,199.8569,199.9042,12635.0
2016-07-27 12:00:00,253.72,253.72,253.48,253.56,16126.0,199.912,199.912,199.7229,199.786,16126.0
2016-07-27 12:10:00,253.6,253.6,253.31,253.41,17857.0,199.8175,199.8175,199.589,199.6678,17857.0
2016-07-27 12:20:00,253.47,253.59,253.44,253.58,12737.0,199.7151,199.8096,199.6914,199.8017,12737.0
2016-07-27 12:30:00,253.57,253.61,253.51,253.56,14520.0,199.7939,199.8254,199.7466,199.786,14520.0
2016-07-27 12:40:00,253.58,253.78,253.56,253.73,9504.0,199.8017,199.9593,199.786,199.9199,9504.0
2016-07-27 12:50:00,253.72,253.74,253.4,253.47,11514.0,199.912,199.9278,199.6599,199.7151,11514.0
2016-07-27 13:00:00,253.49,253.5,253.29,253.29,11815.0,199.7308,199.7387,199.5732,199.5732,11815.0
2016-07-27 13:10:00,253.31,253.31,253.03,253.13,21130.0,199.589,199.589,199.3684,199.4472,21130.0
2016-07-27 13:20:00,253.11,253.51,253.11,253.49,20042.0,199.4314,199.7466,199.4314,199.7308,20042.0
2016-07-27 13:30:00,253.52,253.89,253.5,253.77,25011.0,199.7545,200.046,199.7387,199.9514,25011.0
2016-07-27 13:40:00,253.75,254.26,253.72,254.22,33395.0,199.9357,200.3375,199.912,200.306,33395.0
2016-07-27 13:50:00,254.22,254.28,253.99,254.28,28755.0,200.306,200.3533,200.1248,200.3533,28755.0
2016-07-27 14:00:00,254.08,254.17,253.11,254.05,45231.0,200.1957,200.2666,199.4314,200.1721,45231.0
2016-07-27 14:10:00,254.09,255.07,254.09,254.88,31708.0,200.2036,200.9757,200.2036,200.826,31708.0
2016-07-27 14:20:00,254.88,255.09,254.76,254.77,23867.0,200.826,200.9915,200.7315,200.7394,23867.0
2016-07-27 14:30:00,254.72,254.9,254.66,254.82,20735.0,200.7,200.8418,200.6527,200.7788,20735.0
2016-07-27 14:40:00,254.82,255.0,254.63,254.89,9471.0,200.7788,200.9206,200.6291,200.8339,9471.0
2016-07-27 14:50:00,254.84,254.95,254.74,254.79,16684.0,200.7945,200.8812,200.7157,200.7551,16684.0
2016-07-27 15:00:00,254.76,254.92,254.41,254.43,17005.0,200.7315,200.8576,200.4557,200.4715,17005.0
2016-07-27 15:10:00,254.42,254.66,254.42,254.45,16385.0,200.4636,200.6527,200.4636,200.4872,16385.0
2016-07-27 15:20:00,254.47,254.57,254.18,254.38,18974.0,200.503,200.5818,200.2745,200.4321,18974.0
2016-07-27 15:30:00,254.38,254.66,254.31,254.57,13368.0,200.4321,200.6527,200.3769,200.5818,13368.0
2016-07-27 15:40:00,254.57,254.69,254.26,254.29,31337.0,200.5818,200.6763,200.3375,200.3612,31337.0
2016-07-27 15:50:00,254.29,254.41,254.04,254.34,73408.0,200.3612,200.4557,200.1642,200.4006,73408.0
2016-07-28 09:30:00,254.2,254.89,253.61,253.61,30362.0,200.2902,200.8339,199.8254,199.8254,30362.0
2016-07-28 09:40:00,253.66,254.2,252.78,252.78,39585.0,199.8648,200.2902,199.1714,199.1714,39585.0
2016-07-28 09:50:00,252.89,253.15,252.54,253.08,35602.0,199.2581,199.4629,198.9823,199.4078,35602.0
2016-07-28 10:00:00,253.12,253.4,253.05,253.07,32717.0,199.4393,199.6599,199.3841,199.3999,32717.0
2016-07-28 10:10:00,253.11,253.24,252.7,253.19,39503.0,199.4314,199.5338,199.1084,199.4944,39503.0
2016-07-28 10:20:00,253.18,253.23,252.86,252.93,37256.0,199.4866,199.526,199.2344,199.2896,37256.0
2016-07-28 10:30:00,252.95,253.04,252.55,252.68,28000.0,199.3053,199.3763,198.9902,199.0926,28000.0
2016-07-28 10:40:00,252.7,252.77,252.36,252.36,33283.0,199.1084,199.1635,198.8405,198.8405,33283.0
2016-07-28 10:50:00,252.39,252.8,252.26,252.63,42452.0,198.8641,199.1872,198.7617,199.0532,42452.0
2016-07-28 11:00:00,252.67,252.85,252.4,252.44,33199.0,199.0847,199.2265,198.872,198.9035,33199.0
2016-07-28 11:10:00,252.4,252.66,252.05,252.62,59210.0,198.872,199.0768,198.5962,199.0453,59210.0
2016-07-28 11:20:00,252.65,252.76,252.32,252.58,26747.0,199.069,199.1556,198.8089,199.0138,26747.0
2016-07-28 11:30:00,252.54,252.76,252.5,252.59,19971.0,198.9823,199.1556,198.9508,199.0217,19971.0
2016-07-28 11:40:00,252.56,253.31,252.5,253.3,28781.0,198.9981,199.589,198.9508,199.5811,28781.0
2016-07-28 11:50:00,253.29,253.34,253.14,253.2,27711.0,199.5732,199.6126,199.455,199.5023,27711.0
2016-07-28 12:00:00,253.19,253.2,253.06,253.18,21631.0,199.4944,199.5023,199.392,199.4866,21631.0
2016-07-28 12:10:00,253.17,253.49,253.15,253.33,24334.0,199.4787,199.7308,199.4629,199.6048,24334.0
2016-07-28 12:20:00,253.31,253.33,252.95,253.02,17029.0,199.589,199.6048,199.3053,199.3605,17029.0
2016-07-28 12:30:00,253.03,253.05,252.66,252.7,22426.0,199.3684,199.3841,199.0768,199.1084,22426.0
2016-07-28 12:40:00,252.69,252.78,252.5,252.6,33031.0,199.1005,199.1714,198.9508,199.0296,33031.0
2016-07-28 12:50:00,252.59,252.62,252.4,252.45,33081.0,199.0217,199.0453,198.872,198.9114,33081.0
2016-07-28 13:00:00,252.48,252.85,252.38,252.85,23985.0,198.935,199.2265,198.8562,199.2265,23985.0
2016-07-28 13:10:00,252.9,252.91,252.77,252.84,21068.0,199.2659,199.2738,199.1635,199.2187,21068.0
2016-07-28 13:20:00,252.86,252.91,252.59,252.83,21616.0,199.2344,199.2738,199.0217,199.2108,21616.0
2016-07-28 13:30:00,252.82,252.84,252.43,252.61,29630.0,199.2029,199.2187,198.8956,199.0374,29630.0
2016-07-28 13:40:00,252.64,252.9,252.58,252.86,18903.0,199.0611,199.2659,199.0138,199.2344,18903.0
2016-07-28 13:50:00,252.86,253.2,252.77,253.2,23822.0,199.2344,199.5023,199.1635,199.5023,23822.0
2016-07-28 14:00:00,253.2,253.32,252.95,253.25,29517.0,199.5023,199.5969,199.3053,199.5417,29517.0
2016-07-28 14:10:00,253.29,253.6,253.21,253.54,37015.0,199.5732,199.8175,199.5102,199.7702,37015.0
2016-07-28 14:20:00,253.54,253.79,253.53,253.59,26789.0,199.7702,199.9672,199.7623,199.8096,26789.0
2016-07-28 14:30:00,253.54,253.58,253.42,253.54,22941.0,199.7702,199.8017,199.6757,199.7702,22941.0
2016-07-28 14:40:00,253.52,253.59,253.39,253.49,19329.0,199.7545,199.8096,199.652,199.7308,19329.0
2016-07-28 14:50:00,253.51,253.68,253.51,253.61,14603.0,199.7466,199.8805,199.7466,199.8254,14603.0
2016-07-28 15:00:00,253.65,253.72,253.53,253.65,26685.0,199.8569,199.912,199.7623,199.8569,26685.0
2016-07-28 15:10:00,253.61,253.97,253.58,253.97,28696.0,199.8254,200.109,199.8017,200.109,28696.0
2016-07-28 15:20:00,253.96,254.48,253.95,254.39,63238.0,200.1011,200.5109,200.0933,200.44,63238.0
2016-07-28 15:30:00,254.42,254.62,254.4,254.44,65622.0,200.4636,200.6212,200.4478,200.4793,65622.0
2016-07-28 15:40:00,254.43,254.48,254.32,254.42,65832.0,200.4715,200.5109,200.3848,200.4636,65832.0
2016-07-28 15:50:00,254.41,254.6,254.34,254.44,106451.0,200.4557,200.6054,200.4006,200.4793,106451.0
2016-07-29 09:30:00,254.5,254.81,253.71,253.93,55469.0,200.5266,200.7709,199.9042,200.0775,55469.0
2016-07-29 09:40:00,253.89,254.19,253.03,253.61,78851.0,200.046,200.2824,199.3684,199.8254,78851.0
2016-07-29 09:50:00,253.64,254.22,253.64,253.84,33684.0,199.849,200.306,199.849,200.0066,33684.0
2016-07-29 10:00:00,253.76,254.14,253.6,253.99,39085.0,199.9436,200.243,199.8175,200.1248,39085.0
2016-07-29 10:10:00,253.99,254.45,253.79,253.84,37613.0,200.1248,200.4872,199.9672,200.0066,37613.0
2016-07-29 10:20:00,253.85,254.08,253.61,253.93,54861.0,200.0145,200.1957,199.8254,200.0775,54861.0
2016-07-29 10:30:00,253.95,254.13,253.88,254.05,41312.0,200.0933,200.2351,200.0381,200.1721,41312.0
2016-07-29 10:40:00,254.07,254.07,253.7,253.82,33190.0,200.1878,200.1878,199.8963,199.9908,33190.0
2016-07-29 10:50:00,253.82,254.03,253.82,253.91,31720.0,199.9908,200.1563,199.9908,200.0617,31720.0
2016-07-29 11:00:00,253.9,253.94,253.75,253.91,36320.0,200.0539,200.0854,199.9357,200.0617,36320.0
2016-07-29 11:10:00,253.91,253.96,253.66,253.75,32965.0,200.0617,200.1011,199.8648,199.9357,32965.0
2016-07-29 11:20:00,253.75,254.02,253.75,253.99,35049.0,199.9357,200.1484,199.9357,200.1248,35049.0
2016-07-29 11:30:00,254.01,254.23,253.94,254.11,34058.0,200.1405,200.3139,200.0854,200.2193,34058.0
2016-07-29 11:40:00,254.12,254.13,253.92,253.97,22579.0,200.2272,200.2351,200.0696,200.109,22579.0
2016-07-29 11:50:00,253.97,254.03,253.77,253.78,23183.0,200.109,200.1563,199.9514,199.9593,23183.0
2016-07-29 12:00:00,253.78,253.97,253.75,253.87,25539.0,199.9593,200.109,199.9357,200.0302,25539.0
2016-07-29 12:10:00,253.86,253.87,253.35,253.39,38287.0,200.0224,200.0302,199.6205,199.652,38287.0
2016-07-29 12:20:00,253.4,253.42,253.29,253.34,23858.0,199.6599,199.6757,199.5732,199.6126,23858.0
2016-07-29 12:30:00,253.33,253.33,253.24,253.3,38088.0,199.6048,199.6048,199.5338,199.5811,38088.0
2016-07-29 12:40:00,253.29,253.52,253.0,253.52,33323.0,199.5732,199.7545,199.3447,199.7545,33323.0
2016-07-29 12:50:00,253.48,253.49,253.28,253.31,17916.0,199.7229,199.7308,199.5654,199.589,17916.0
2016-07-29 13:00:00,253.3,253.31,253.0,253.07,26047.0,199.5811,199.589,199.3447,199.3999,26047.0
2016-07-29 13:10:00,253.07,253.12,252.96,253.06,19842.0,199.3999,199.4393,199.3132,199.392,19842.0
2016-07-29 13:20:00,253.09,253.35,253.06,253.35,17114.0,199.4157,199.6205,199.392,199.6205,17114.0
2016-07-29 13:30:00,253.39,253.39,252.92,252.98,33704.0,199.652,199.652,199.2817,199.329,33704.0
2016-07-29 13:40:00,252.95,253.01,252.77,252.96,43338.0,199.3053,199.3526,199.1635,199.3132,43338.0
2016-07-29 13:50:00,253.02,253.15,252.92,253.11,25314.0,199.3605,199.4629,199.2817,199.4314,25314.0
2016-07-29 14:00:00,253.17,253.17,252.85,252.96,27492.0,199.4787,199.4787,199.2265,199.3132,27492.0
2016-07-29 14:10:00,252.94,253.11,252.93,253.01,36962.0,199.2975,199.4314,199.2896,199.3526,36962.0
2016-07-29 14:20:00,252.99,253.19,252.99,253.18,35132.0,199.3369,199.4944,199.3369,199.4866,35132.0
2016-07-29 14:30:00,253.17,253.2,252.89,252.96,44209.0,199.4787,199.5023,199.2581,199.3132,44209.0
2016-07-29 14:40:00,252.95,253.11,252.9,253.01,38158.0,199.3053,199.4314,199.2659,199.3526,38158.0
2016-07-29 14:50:00,253.0,253.32,252.97,253.15,31856.0,199.3447,199.5969,199.3211,199.4629,31856.0
2016-07-29 15:00:00,253.15,253.39,253.03,253.39,47619.0,199.4629,199.652,199.3684,199.652,47619.0
2016-07-29 15:10:00,253.39,253.46,253.28,253.41,35116.0,199.652,199.7072,199.5654,199.6678,35116.0
2016-07-29 15:20:00,253.39,253.42,253.09,253.19,46512.0,199.652,199.6757,199.4157,199.4944,46512.0
2016-07-29 15:30:00,253.19,253.5,253.12,253.14,53242.0,199.4944,199.7387,199.4393,199.455,53242.0
2016-07-29 15:40:00,253.15,253.5,253.11,253.32,59124.0,199.4629,199.7387,199.4314,199.5969,59124.0
2016-07-29 15:50:00,253.39,253.45,252.7,252.77,204568.0,199.652,199.6993,199.1084,199.1635,204568.0
2016-08-01 09:30:00,252.63,253.79,252.63,253.03,54216.0,199.0532,199.9672,199.0532,199.3684,54216.0
2016-08-01 09:40:00,253.04,253.21,252.36,252.71,56211.0,199.3763,199.5102,198.8405,199.1162,56211.0
2016-08-01 09:50:00,252.75,252.93,252.43,252.84,31259.0,199.1478,199.2896,198.8956,199.2187,31259.0
2016-08-01 10:00:00,252.87,252.92,252.36,252.47,25286.0,199.2423,199.2817,198.8405,198.9271,25286.0
2016-08-01 10:10:00,252.48,252.91,252.3,252.72,32433.0,198.935,199.2738,198.7932,199.1241,32433.0
2016-08-01 10:20:00,252.72,253.28,252.64,252.92,30215.0,199.1241,199.5654,199.0611,199.2817,30215.0
2016-08-01 10:30:00,252.91,253.24,252.91,253.16,31863.0,199.2738,199.5338,199.2738,199.4708,31863.0
2016-08-01 10:40:00,253.17,253.81,253.11,253.77,36957.0,199.4787,199.983,199.4314,199.9514,36957.0
2016-08-01 10:50:00,253.81,253.9,253.3,253.3,46201.0,199.983,200.0539,199.5811,199.5811,46201.0
2016-08-01 11:00:00,253.3,253.72,253.04,253.66,44006.0,199.5811,199.912,199.3763,199.8648,44006.0
2016-08-01 11:10:00,253.66,254.08,253.61,253.94,30665.0,199.8648,200.1957,199.8254,200.0854,30665.0
2016-08-01 11:20:00,253.91,253.96,253.71,253.83,35824.0,200.0617,200.1011,199.9042,199.9987,35824.0
2016-08-01 11:30:00,253.83,254.04,253.51,253.53,52118.0,199.9987,200.1642,199.7466,199.7623,52118.0
2016-08-01 11:40:00,253.46,253.9,253.37,253.52,26346.0,199.7072,200.0539,199.6363,199.7545,26346.0
2016-08-01 11:50:00,253.53,253.56,253.0,253.25,37904.0,199.7623,199.786,199.3447,199.5417,37904.0
2016-08-01 12:00:00,253.21,253.51,253.14,253.15,30330.0,199.5102,199.7466,199.455,199.4629,30330.0
2016-08-01 12:10:00,253.11,253.13,252.59,252.86,57442.0,199.4314,199.4472,199.0217,199.2344,57442.0
2016-08-01 12:20:00,252.84,253.05,252.71,252.98,56154.0,199.2187,199.3841,199.1162,199.329,56154.0
2016-08-01 12:30:00,252.94,253.15,252.87,253.13,30322.0,199.2975,199.4629,199.2423,199.4472,30322.0
2016-08-01 12:40:00,253.13,253.27,252.98,253.2,24928.0,199.4472,199.5575,199.329,199.5023,24928.0
2016-08-01 12:50:00,253.22,253.31,253.04,253.26,31429.0,199.5181,199.589,199.3763,199.5496,31429.0
2016-08-01 13:00:00,253.3,253.33,252.95,253.09,22599.0,199.5811,199.6048,199.3053,199.4157,22599.0
2016-08-01 13:10:00,253.03,253.18,252.95,253.06,30531.0,199.3684,199.4866,199.3053,199.392,30531.0
2016-08-01 13:20:00,253.1,253.16,252.9,252.95,31232.0,199.4235,199.4708,199.2659,199.3053,31232.0
2016-08-01 13:30:00,252.94,252.94,252.7,252.79,23912.0,199.2975,199.2975,199.1084,199.1793,23912.0
2016-08-01 13:40:00,252.78,252.81,252.62,252.71,19983.0,199.1714,199.195,199.0453,199.1162,19983.0
2016-08-01 13:50:00,252.69,253.13,252.69,253.06,22369.0,199.1005,199.4472,199.1005,199.392,22369.0
2016-08-01 14:00:00,253.07,253.24,253.01,253.07,23649.0,199.3999,199.5338,199.3526,199.3999,23649.0
2016-08-01 14:10:00,253.08,253.1,252.79,253.0,30611.0,199.4078,199.4235,199.1793,199.3447,30611.0
2016-08-01 14:20:00,253.03,253.14,252.98,253.12,26329.0,199.3684,199.455,199.329,199.4393,26329.0
2016-08-01 14:30:00,253.1,253.34,253.02,253.34,24492.0,199.4235,199.6126,199.3605,199.6126,24492.0
2016-08-01 14:40:00,253.31,253.39,253.04,253.39,26442.0,199.589,199.652,199.3763,199.652,26442.0
2016-08-01 14:50:00,253.38,253.62,253.32,253.61,24717.0,199.6441,199.8333,199.5969,199.8254,24717.0
2016-08-01 15:00:00,253.57,253.72,253.43,253.52,27073.0,199.7939,199.912,199.6835,199.7545,27073.0
2016-08-01 15:10:00,253.51,253.91,253.45,253.78,38264.0,199.7466,200.0617,199.6993,199.9593,38264.0
2016-08-01 15:20:00,253.73,254.19,253.55,253.98,43366.0,199.9199,200.2824,199.7781,200.1169,43366.0
2016-08-01 15:30:00,254.01,254.45,253.99,254.43,42106.0,200.1405,200.4872,200.1248,200.4715,42106.0
2016-08-01 15:40:00,254.43,254.93,254.42,254.61,66088.0,200.4715,200.8654,200.4636,200.6133,66088.0
2016-08-01 15:50:00,254.61,254.64,254.24,254.63,198628.0,200.6133,200.6369,200.3218,200.6291,198628.0
2016-08-02 09:30:00,254.17,254.85,253.26,253.43,55710.0,200.2666,200.8024,199.5496,199.6835,55710.0
2016-08-02 09:40:00,253.46,253.67,252.73,253.05,32834.0,199.7072,199.8726,199.132,199.3841,32834.0
2016-08-02 09:50:00,253.05,253.79,253.0,253.66,14265.0,199.3841,199.9672,199.3447,199.8648,14265.0
2016-08-02 10:00:00,253.67,253.78,253.3,253.45,18915.0,199.8726,199.9593,199.5811,199.6993,18915.0
2016-08-02 10:10:00,253.5,253.9,253.35,253.45,18380.0,199.7387,200.0539,199.6205,199.6993,18380.0
2016-08-02 10:20:00,253.45,253.98,253.45,253.74,12229.0,199.6993,200.1169,199.6993,199.9278,12229.0
2016-08-02 10:30:00,253.74,254.46,253.65,254.34,19608.0,199.9278,200.4951,199.8569,200.4006,19608.0
2016-08-02 10:40:00,254.23,254.24,253.44,253.44,41018.0,200.3139,200.3218,199.6914,199.6914,41018.0
2016-08-02 10:50:00,253.43,253.45,252.78,252.88,51756.0,199.6835,199.6993,199.1714,199.2502,51756.0
2016-08-02 11:00:00,252.88,253.38,252.88,253.3,50224.0,199.2502,199.6441,199.2502,199.5811,50224.0
2016-08-02 11:10:00,253.19,253.76,253.15,253.29,51263.0,199.4944,199.9436,199.4629,199.5732,51263.0
2016-08-02 11:20:00,253.26,253.92,253.25,253.46,35473.0,199.5496,200.0696,199.5417,199.7072,35473.0
2016-08-02 11:30:00,253.47,253.68,253.38,253.45,63557.0,199.7151,199.8805,199.6441,199.6993,63557.0
2016-08-02 11:40:00,253.4,254.52,253.27,254.52,41646.0,199.6599,200.5424,199.5575,200.5424,41646.0
2016-08-02 11:50:00,254.52,254.52,253.95,253.98,41724.0,200.5424,200.5424,200.0933,200.1169,41724.0
2016-08-02 12:00:00,253.94,254.24,253.74,254.24,40307.0,200.0854,200.3218,199.9278,200.3218,40307.0
2016-08-02 12:10:00,254.25,254.66,254.11,254.52,233669.0,200.3296,200.6527,200.2193,200.5424,233669.0
2016-08-02 12:20:00,254.57,255.25,254.53,254.95,44665.0,200.5818,201.1176,200.5503,200.8812,44665.0
2016-08-02 12:30:00,254.84,255.17,254.75,255.12,29905.0,200.7945,201.0545,200.7236,201.0151,29905.0
2016-08-02 12:40:00,255.13,255.34,254.99,255.04,47423.0,201.023,201.1885,200.9127,200.9521,47423.0
2016-08-02 12:50:00,255.02,255.11,254.61,254.75,39009.0,200.9363,201.0073,200.6133,200.7236,39009.0
2016-08-02 13:00:00,254.74,255.25,254.65,255.23,40942.0,200.7157,201.1176,200.6448,201.1018,40942.0
2016-08-02 13:10:00,255.24,255.46,255.14,255.4,30755.0,201.1097,201.283,201.0309,201.2358,30755.0
2016-08-02 13:20:00,255.45,255.91,255.4,255.88,37299.0,201.2752,201.6376,201.2358,201.614,37299.0
2016-08-02 13:30:00,255.85,255.9,255.0,255.29,71597.0,201.5903,201.6297,200.9206,201.1491,71597.0
2016-08-02 13:40:00,255.35,255.95,255.0,255.84,74240.0,201.1964,201.6691,200.9206,201.5824,74240.0
2016-08-02 13:50:00,255.85,256.23,255.67,256.15,37659.0,201.5903,201.8897,201.4485,201.8267,37659.0
2016-08-02 14:00:00,256.19,256.75,256.15,256.72,51992.0,201.8582,202.2995,201.8267,202.2758,51992.0
2016-08-02 14:10:00,256.79,256.83,256.26,256.38,45790.0,202.331,202.3625,201.9134,202.0079,45790.0
2016-08-02 14:20:00,256.39,256.65,256.35,256.5,39295.0,202.0158,202.2207,201.9843,202.1025,39295.0
2016-08-02 14:30:00,256.55,256.99,256.53,256.91,45717.0,202.1419,202.4886,202.1261,202.4255,45717.0
2016-08-02 14:40:00,256.94,257.0,256.66,256.86,51376.0,202.4492,202.4964,202.2285,202.3861,51376.0
2016-08-02 14:50:00,256.86,257.0,256.65,256.88,44110.0,202.3861,202.4964,202.2207,202.4019,44110.0
2016-08-02 15:00:00,256.88,256.97,256.75,256.77,40591.0,202.4019,202.4728,202.2995,202.3152,40591.0
2016-08-02 15:10:00,256.74,256.82,256.55,256.57,53240.0,202.2916,202.3546,202.1419,202.1576,53240.0
2016-08-02 15:20:00,256.56,256.95,256.54,256.92,41252.0,202.1497,202.457,202.134,202.4334,41252.0
2016-08-02 15:30:00,256.93,257.46,256.84,257.37,56952.0,202.4413,202.8589,202.3704,202.788,56952.0
2016-08-02 15:40:00,257.42,257.42,256.82,257.15,63780.0,202.8274,202.8274,202.3546,202.6146,63780.0
2016-08-02 15:50:00,257.2,257.27,256.96,257.01,97570.0,202.654,202.7092,202.4649,202.5043,97570.0
2016-08-03 09:30:00,257.51,257.75,255.64,255.87,163799.0,202.8983,203.0874,201.4249,201.6061,163799.0
2016-08-03 09:40:00,255.84,257.01,255.74,256.98,115314.0,201.5824,202.5043,201.5036,202.4807,115314.0
2016-08-03 09:50:00,256.97,257.5,256.79,257.45,94247.0,202.4728,202.8904,202.331,202.851,94247.0
2016-08-03 10:00:00,257.39,257.61,256.84,257.05,88028.0,202.8037,202.9771,202.3704,202.5358,88028.0
2016-08-03 10:10:00,257.06,257.12,256.45,256.71,76972.0,202.5437,202.591,202.0631,202.2679,76972.0
2016-08-03 10:20:00,256.71,257.21,256.31,256.31,68319.0,202.2679,202.6619,201.9528,201.9528,68319.0
2016-08-03 10:30:00,256.28,256.93,256.17,256.79,69494.0,201.9291,202.4413,201.8425,202.331,69494.0
2016-08-03 10:40:00,256.81,257.13,256.67,256.67,64303.0,202.3467,202.5989,202.2364,202.2364,64303.0
2016-08-03 10:50:00,256.67,257.07,256.14,256.46,66524.0,202.2364,202.5516,201.8188,202.071,66524.0
2016-08-03 11:00:00,256.44,256.73,255.81,256.53,53206.0,202.0552,202.2837,201.5588,202.1261,53206.0
2016-08-03 11:10:00,256.54,256.57,255.61,255.83,69492.0,202.134,202.1576,201.4012,201.5746,69492.0
2016-08-03 11:20:00,255.89,256.1,255.61,255.65,52488.0,201.6218,201.7873,201.4012,201.4327,52488.0
2016-08-03 11:30:00,255.65,256.0,255.4,255.57,75353.0,201.4327,201.7085,201.2358,201.3697,75353.0
2016-08-03 11:40:00,255.66,255.75,255.25,255.53,55400.0,201.4406,201.5115,201.1176,201.3382,55400.0
2016-08-03 11:50:00,255.54,255.66,255.21,255.21,45239.0,201.3461,201.4406,201.086,201.086,45239.0
2016-08-03 12:00:00,255.21,255.26,254.94,255.22,54479.0,201.086,201.1254,200.8733,201.0939,54479.0
2016-08-03 12:10:00,255.24,255.38,254.86,255.17,58976.0,201.1097,201.22,200.8103,201.0545,58976.0
2016-08-03 12:20:00,255.18,255.37,254.85,255.1,45296.0,201.0624,201.2121,200.8024,200.9994,45296.0
2016-08-03 12:30:00,255.15,255.26,254.75,255.23,51380.0,201.0388,201.1254,200.7236,201.1018,51380.0
2016-08-03 12:40:00,255.21,255.96,255.15,255.88,56029.0,201.086,201.677,201.0388,201.614,56029.0
2016-08-03 12:50:00,255.86,255.86,255.31,255.55,42751.0,201.5982,201.5982,201.1648,201.3539,42751.0
2016-08-03 13:00:00,255.54,255.63,255.22,255.32,39424.0,201.3461,201.417,201.0939,201.1727,39424.0
2016-08-03 13:10:00,255.3,255.54,255.11,255.16,31462.0,201.157,201.3461,201.0073,201.0467,31462.0
2016-08-03 13:20:00,255.16,255.43,255.1,255.36,48682.0,201.0467,201.2594,200.9994,201.2042,48682.0
2016-08-03 13:30:00,255.39,255.53,255.12,255.12,56523.0,201.2279,201.3382,201.0151,201.0151,56523.0
2016-08-03 13:40:00,255.13,255.36,255.05,255.12,47905.0,201.023,201.2042,200.96,201.0151,47905.0
2016-08-03 13:50:00,255.13,255.41,255.07,255.29,53665.0,201.023,201.2436,200.9757,201.1491,53665.0
2016-08-03 14:00:00,255.3,255.74,255.19,255.67,53975.0,201.157,201.5036,201.0703,201.4485,53975.0
2016-08-03 14:10:00,255.73,256.04,255.6,255.89,58249.0,201.4958,201.74,201.3933,201.6218,58249.0
2016-08-03 14:20:00,255.89,256.5,255.89,256.15,64573.0,201.6218,202.1025,201.6218,201.8267,64573.0
2016-08-03 14:30:00,256.15,256.21,255.92,256.13,56528.0,201.8267,201.874,201.6455,201.8109,56528.0
2016-08-03 14:40:00,256.11,256.11,255.7,255.93,51031.0,201.7952,201.7952,201.4721,201.6534,51031.0
2016-08-03 14:50:00,255.97,256.16,255.61,255.9,63532.0,201.6849,201.8346,201.4012,201.6297,63532.0
2016-08-03 15:00:00,255.85,256.15,255.8,256.07,61034.0,201.5903,201.8267,201.5509,201.7637,61034.0
2016-08-03 15:10:00,256.03,256.59,256.0,256.28,73531.0,201.7321,202.1734,201.7085,201.9291,73531.0
2016-08-03 15:20:00,256.28,256.35,255.71,256.15,111579.0,201.9291,201.9843,201.48,201.8267,111579.0
2016-08-03 15:30:00,256.22,256.54,255.97,256.54,92770.0,201.8819,202.134,201.6849,202.134,92770.0
2016-08-03 15:40:00,256.54,256.73,256.5,256.69,113507.0,202.134,202.2837,202.1025,202.2522,113507.0
2016-08-03 15:50:00,256.69,257.09,256.38,256.65,287058.0,202.2522,202.5673,202.0079,202.2207,287058.0
2016-08-04 09:30:00,257.65,257.8,256.14,256.93,44727.0,203.0086,203.1268,201.8188,202.4413,44727.0
2016-08-04 09:40:00,257.03,257.66,256.8,257.35,73757.0,202.5201,203.0165,202.3388,202.7722,73757.0
2016-08-04 09:50:00,257.44,257.65,256.92,257.6,41650.0,202.8431,203.0086,202.4334,202.9692,41650.0
2016-08-04 10:00:00,257.68,257.78,257.05,257.3,52412.0,203.0322,203.111,202.5358,202.7328,52412.0
2016-08-04 10:10:00,257.35,257.61,257.17,257.4,48992.0,202.7722,202.9771,202.6304,202.8116,48992.0
2016-08-04 10:20:00,257.37,257.41,257.05,257.29,43163.0,202.788,202.8195,202.5358,202.7249,43163.0
2016-08-04 10:30:00,257.3,257.37,257.05,257.3,45949.0,202.7328,202.788,202.5358,202.7328,45949.0
2016-08-04 10:40:00,257.31,257.9,257.3,257.88,49522.0,202.7407,203.2056,202.7328,203.1898,49522.0
2016-08-04 10:50:00,257.88,258.66,257.84,258.45,90130.0,203.1898,203.8044,203.1583,203.6389,90130.0
2016-08-04 11:00:00,258.37,258.54,258.09,258.48,45038.0,203.5759,203.7098,203.3553,203.6626,45038.0
2016-08-04 11:10:00,258.47,258.67,258.18,258.4,44002.0,203.6547,203.8123,203.4262,203.5995,44002.0
2016-08-04 11:20:00,258.35,258.4,257.75,257.88,43691.0,203.5601,203.5995,203.0874,203.1898,43691.0
2016-08-04 11:30:00,257.9,258.28,257.87,258.24,38680.0,203.2056,203.505,203.1819,203.4735,38680.0
2016-08-04 11:40:00,258.27,258.53,258.23,258.46,35052.0,203.4971,203.702,203.4656,203.6468,35052.0
2016-08-04 11:50:00,258.46,258.5,257.72,258.13,57587.0,203.6468,203.6783,203.0637,203.3868,57587.0
2016-08-04 12:00:00,258.12,258.63,258.08,258.59,33700.0,203.3789,203.7807,203.3474,203.7492,33700.0
2016-08-04 12:10:00,258.59,258.78,258.25,258.26,37971.0,203.7492,203.8989,203.4813,203.4892,37971.0
2016-08-04 12:20:00,258.28,258.36,258.02,258.24,42200.0,203.505,203.568,203.3001,203.4735,42200.0
2016-08-04 12:30:00,258.24,258.28,257.9,258.02,43727.0,203.4735,203.505,203.2056,203.3001,43727.0
2016-08-04 12:40:00,258.02,258.24,257.95,258.2,41838.0,203.3001,203.4735,203.245,203.4419,41838.0
2016-08-04 12:50:00,258.2,258.21,257.71,257.8,40236.0,203.4419,203.4498,203.0559,203.1268,40236.0
2016-08-04 13:00:00,257.76,257.93,257.6,257.63,40288.0,203.0953,203.2292,202.9692,202.9928,40288.0
2016-08-04 13:10:00,257.68,257.68,257.21,257.37,44918.0,203.0322,203.0322,202.6619,202.788,44918.0
2016-08-04 13:20:00,257.37,257.52,257.21,257.31,50408.0,202.788,202.9062,202.6619,202.7407,50408.0
2016-08-04 13:30:00,257.44,257.44,257.12,257.24,38309.0,202.8431,202.8431,202.591,202.6855,38309.0
2016-08-04 13:40:00,257.3,257.44,257.15,257.39,41531.0,202.7328,202.8431,202.6146,202.8037,41531.0
2016-08-04 13:50:00,257.4,257.53,257.2,257.43,34062.0,202.8116,202.914,202.654,202.8352,34062.0
2016-08-04 14:00:00,257.46,257.49,257.14,257.17,45588.0,202.8589,202.8825,202.6067,202.6304,45588.0
2016-08-04 14:10:00,257.21,257.22,256.42,256.73,44451.0,202.6619,202.6698,202.0394,202.2837,44451.0
2016-08-04 14:20:00,256.74,256.91,256.64,256.8,35645.0,202.2916,202.4255,202.2128,202.3388,35645.0
2016-08-04 14:30:00,256.81,256.95,256.54,256.76,35810.0,202.3467,202.457,202.134,202.3073,35810.0
2016-08-04 14:40:00,256.77,256.97,256.7,256.97,33721.0,202.3152,202.4728,202.2601,202.4728,33721.0
2016-08-04 14:50:00,256.9,257.08,256.87,257.01,40696.0,202.4176,202.5595,202.394,202.5043,40696.0
2016-08-04 15:00:00,257.02,257.26,256.83,256.93,42414.0,202.5122,202.7013,202.3625,202.4413,42414.0
2016-08-04 15:10:00,256.93,257.31,256.84,257.26,54538.0,202.4413,202.7407,202.3704,202.7013,54538.0
2016-08-04 15:20:00,257.31,257.4,257.09,257.16,51758.0,202.7407,202.8116,202.5673,202.6225,51758.0
2016-08-04 15:30:00,257.26,257.39,257.06,257.28,57015.0,202.7013,202.8037,202.5437,202.7171,57015.0
2016-08-04 15:40:00,257.29,257.59,257.22,257.55,69050.0,202.7249,202.9613,202.6698,202.9298,69050.0
2016-08-04 15:50:00,257.56,257.85,257.41,257.63,127826.0,202.9377,203.1662,202.8195,202.9928,127826.0
2016-08-05 09:30:00,259.14,259.14,257.63,258.73,51253.0,204.1826,204.1826,202.9928,203.8595,51253.0
2016-08-05 09:40:00,258.47,258.67,257.85,258.41,67556.0,203.6547,203.8123,203.1662,203.6074,67556.0
2016-08-05 09:50:00,258.5,258.54,257.87,258.32,52260.0,203.6783,203.7098,203.1819,203.5365,52260.0
2016-08-05 10:00:00,258.34,258.4,257.96,258.06,49599.0,203.5523,203.5995,203.2528,203.3316,49599.0
2016-08-05 10:10:00,258.13,258.2,257.8,257.92,52756.0,203.3868,203.4419,203.1268,203.2213,52756.0
2016-08-05 10:20:00,257.9,258.08,257.78,258.08,40140.0,203.2056,203.3474,203.111,203.3474,40140.0
2016-08-05 10:30:00,258.04,258.27,257.86,258.13,40898.0,203.3159,203.4971,203.174,203.3868,40898.0
2016-08-05 10:40:00,258.18,258.45,258.14,258.35,38663.0,203.4262,203.6389,203.3947,203.5601,38663.0
2016-08-05 10:50:00,258.36,258.71,258.35,258.68,41238.0,203.568,203.8438,203.5601,203.8201,41238.0
2016-08-05 11:00:00,258.68,258.98,258.64,258.66,48221.0,203.8201,204.0565,203.7886,203.8044,48221.0
2016-08-05 11:10:00,258.66,258.72,258.4,258.51,43588.0,203.8044,203.8517,203.5995,203.6862,43588.0
2016-08-05 11:20:00,258.54,258.62,258.39,258.54,40937.0,203.7098,203.7729,203.5916,203.7098,40937.0
2016-08-05 11:30:00,258.6,258.88,258.55,258.76,49476.0,203.7571,203.9777,203.7177,203.8832,49476.0
2016-08-05 11:40:00,258.69,258.72,258.32,258.65,45489.0,203.828,203.8517,203.5365,203.7965,45489.0
2016-08-05 11:50:00,258.62,258.81,258.61,258.81,44761.0,203.7729,203.9226,203.765,203.9226,44761.0
2016-08-05 12:00:00,258.83,259.0,258.74,258.84,49601.0,203.9383,204.0723,203.8674,203.9462,49601.0
2016-08-05 12:10:00,258.8,259.1,258.77,259.06,42229.0,203.9147,204.1511,203.8911,204.1196,42229.0
2016-08-05 12:20:00,259.13,259.4,259.06,259.32,46413.0,204.1747,204.3875,204.1196,204.3244,46413.0
2016-08-05 12:30:00,259.36,259.52,259.3,259.51,39544.0,204.3559,204.482,204.3087,204.4741,39544.0
2016-08-05 12:40:00,259.52,259.6,259.27,259.3,48572.0,204.482,204.545,204.285,204.3087,48572.0
2016-08-05 12:50:00,259.34,259.42,259.12,259.41,38553.0,204.3402,204.4032,204.1668,204.3953,38553.0
2016-08-05 13:00:00,259.41,259.41,259.07,259.15,54203.0,204.3953,204.3953,204.1274,204.1905,54203.0
2016-08-05 13:10:00,259.15,259.2,258.99,259.05,41965.0,204.1905,204.2299,204.0644,204.1117,41965.0
2016-08-05 13:20:00,259.04,259.28,259.01,259.24,43866.0,204.1038,204.2929,204.0802,204.2614,43866.0
2016-08-05 13:30:00,259.23,259.23,259.01,259.21,39022.0,204.2535,204.2535,204.0802,204.2377,39022.0
2016-08-05 13:40:00,259.21,259.26,259.09,259.18,47395.0,204.2377,204.2771,204.1432,204.2141,47395.0
2016-08-05 13:50:00,259.21,259.24,259.03,259.09,37073.0,204.2377,204.2614,204.0959,204.1432,37073.0
2016-08-05 14:00:00,259.14,259.25,259.05,259.17,52021.0,204.1826,204.2693,204.1117,204.2062,52021.0
2016-08-05 14:10:00,259.17,259.48,259.11,259.45,56014.0,204.2062,204.4505,204.159,204.4268,56014.0
2016-08-05 14:20:00,259.45,259.5,259.17,259.2,49687.0,204.4268,204.4662,204.2062,204.2299,49687.0
2016-08-05 14:30:00,259.22,259.37,259.18,259.24,42397.0,204.2456,204.3638,204.2141,204.2614,42397.0
2016-08-05 14:40:00,259.29,259.29,259.06,259.18,45355.0,204.3008,204.3008,204.1196,204.2141,45355.0
2016-08-05 14:50:00,259.16,259.3,259.15,259.27,45244.0,204.1983,204.3087,204.1905,204.285,45244.0
2016-08-05 15:00:00,259.27,259.62,259.2,259.61,49512.0,204.285,204.5608,204.2299,204.5529,49512.0
2016-08-05 15:10:00,259.58,260.01,259.55,259.72,93039.0,204.5293,204.8681,204.5056,204.6396,93039.0
2016-08-05 15:20:00,259.74,259.78,259.2,259.69,152851.0,204.6553,204.6869,204.2299,204.6159,152851.0
2016-08-05 15:30:00,259.68,259.8,259.63,259.75,57418.0,204.6081,204.7026,204.5687,204.6632,57418.0
2016-08-05 15:40:00,259.8,260.14,259.75,260.12,85906.0,204.7026,204.9705,204.6632,204.9548,85906.0
2016-08-05 15:50:00,260.12,260.29,259.84,260.19,135611.0,204.9548,205.0887,204.7341,205.0099,135611.0
2016-08-08 09:30:00,260.44,261.0,259.77,260.68,76696.0,205.2069,205.6481,204.679,205.396,76696.0
2016-08-08 09:40:00,260.74,260.74,259.8,260.42,78305.0,205.4433,205.4433,204.7026,205.1911,78305.0
2016-08-08 09:50:00,260.42,260.61,259.87,260.17,61517.0,205.1911,205.3408,204.7578,204.9942,61517.0
2016-08-08 10:00:00,260.26,260.82,260.14,260.66,66022.0,205.0651,205.5063,204.9705,205.3802,66022.0
2016-08-08 10:10:00,260.72,261.2,260.6,260.87,76091.0,205.4275,205.8057,205.333,205.5457,76091.0
2016-08-08 10:20:00,260.82,261.19,260.81,261.12,63719.0,205.5063,205.7978,205.4984,205.7427,63719.0
2016-08-08 10:30:00,261.12,261.71,261.12,261.7,63093.0,205.7427,206.2076,205.7427,206.1997,63093.0
2016-08-08 10:40:00,261.7,261.87,261.53,261.65,85508.0,206.1997,206.3336,206.0657,206.1603,85508.0
2016-08-08 10:50:00,261.65,261.77,261.0,261.11,68510.0,206.1603,206.2548,205.6481,205.7348,68510.0
2016-08-08 11:00:00,261.1,261.18,260.72,261.16,92628.0,205.7269,205.79,205.4275,205.7742,92628.0
2016-08-08 11:10:00,261.2,261.2,259.86,260.0,68637.0,205.8057,205.8057,204.7499,204.8602,68637.0
2016-08-08 11:20:00,260.05,260.23,259.55,260.11,78426.0,204.8996,205.0414,204.5056,204.9469,78426.0
2016-08-08 11:30:00,260.13,260.52,260.07,260.33,74053.0,204.9626,205.2699,204.9154,205.1202,74053.0
2016-08-08 11:40:00,260.33,260.67,260.25,260.47,55966.0,205.1202,205.3881,205.0572,205.2305,55966.0
2016-08-08 11:50:00,260.51,260.52,260.25,260.31,60354.0,205.262,205.2699,205.0572,205.1045,60354.0
2016-08-08 12:00:00,260.3,260.32,259.75,259.92,55342.0,205.0966,205.1123,204.6632,204.7972,55342.0
2016-08-08 12:10:00,259.87,259.98,259.62,259.88,56607.0,204.7578,204.8444,204.5608,204.7657,56607.0
2016-08-08 12:20:00,259.88,260.0,259.53,259.68,53867.0,204.7657,204.8602,204.4899,204.6081,53867.0
2016-08-08 12:30:00,259.65,259.69,259.37,259.43,43975.0,204.5844,204.6159,204.3638,204.4111,43975.0
2016-08-08 12:40:00,259.43,259.45,258.79,259.15,53153.0,204.4111,204.4268,203.9068,204.1905,53153.0
2016-08-08 12:50:00,259.16,259.69,259.1,259.66,64817.0,204.1983,204.6159,204.1511,204.5923,64817.0
2016-08-08 13:00:00,259.67,260.0,259.52,259.55,66042.0,204.6002,204.8602,204.482,204.5056,66042.0
2016-08-08 13:10:00,259.61,259.69,259.22,259.46,60074.0,204.5529,204.6159,204.2456,204.4347,60074.0
2016-08-08 13:20:00,259.5,259.57,259.25,259.3,45085.0,204.4662,204.5214,204.2693,204.3087,45085.0
2016-08-08 13:30:00,259.38,259.9,259.31,259.79,63196.0,204.3717,204.7814,204.3165,204.6947,63196.0
2016-08-08 13:40:00,259.75,259.77,259.41,259.42,54686.0,204.6632,204.679,204.3953,204.4032,54686.0
2016-08-08 13:50:00,259.46,259.74,259.24,259.74,46047.0,204.4347,204.6553,204.2614,204.6553,46047.0
2016-08-08 14:00:00,259.69,260.32,259.69,260.23,53558.0,204.6159,205.1123,204.6159,205.0414,53558.0
2016-08-08 14:10:00,260.23,260.34,259.62,259.69,75243.0,205.0414,205.1281,204.5608,204.6159,75243.0
2016-08-08 14:20:00,259.69,259.74,259.3,259.53,58291.0,204.6159,204.6553,204.3087,204.4899,58291.0
2016-08-08 14:30:00,259.53,259.63,259.28,259.63,61021.0,204.4899,204.5687,204.2929,204.5687,61021.0
2016-08-08 14:40:00,259.65,259.83,259.62,259.74,55014.0,204.5844,204.7263,204.5608,204.6553,55014.0
2016-08-08 14:50:00,259.74,259.77,259.47,259.54,57929.0,204.6553,204.679,204.4426,204.4978,57929.0
2016-08-08 15:00:00,259.54,259.62,259.36,259.61,63205.0,204.4978,204.5608,204.3559,204.5529,63205.0
2016-08-08 15:10:00,259.6,260.21,259.6,259.8,92542.0,204.545,205.0257,204.545,204.7026,92542.0
2016-08-08 15:20:00,259.78,259.78,259.5,259.69,80807.0,204.6869,204.6869,204.4662,204.6159,80807.0
2016-08-08 15:30:00,259.72,259.76,259.62,259.68,98392.0,204.6396,204.6711,204.5608,204.6081,98392.0
2016-08-08 15:40:00,259.67,260.18,259.54,260.0,161235.0,204.6002,205.002,204.4978,204.8602,161235.0
2016-08-08 15:50:00,260.02,260.17,259.72,260.12,214810.0,204.876,204.9942,204.6396,204.9548,214810.0
2016-08-09 09:30:00,260.38,261.29,259.44,260.96,90826.0,205.1596,205.8766,204.419,205.6166,90826.0
2016-08-09 09:40:00,260.75,260.93,260.35,260.79,82268.0,205.4511,205.593,205.136,205.4827,82268.0
2016-08-09 09:50:00,260.8,260.8,260.35,260.54,74595.0,205.4905,205.4905,205.136,205.2857,74595.0
2016-08-09 10:00:00,260.56,261.22,260.35,261.22,101809.0,205.3014,205.8215,205.136,205.8215,101809.0
2016-08-09 10:10:00,261.2,261.27,260.71,260.94,97924.0,205.8057,205.8609,205.4196,205.6009,97924.0
2016-08-09 10:20:00,260.94,261.06,260.82,260.98,96612.0,205.6009,205.6954,205.5063,205.6324,96612.0
2016-08-09 10:30:00,261.02,261.13,260.37,260.5,111371.0,205.6639,205.7506,205.1517,205.2542,111371.0
2016-08-09 10:40:00,260.53,260.88,260.26,260.46,107380.0,205.2778,205.5536,205.0651,205.2226,107380.0
2016-08-09 10:50:00,260.47,260.73,260.45,260.71,88985.0,205.2305,205.4354,205.2148,205.4196,88985.0
2016-08-09 11:00:00,260.71,260.77,259.75,260.18,106723.0,205.4196,205.4669,204.6632,205.002,106723.0
2016-08-09 11:10:00,260.2,260.22,259.33,259.38,106176.0,205.0178,205.0335,204.3323,204.3717,106176.0
2016-08-09 11:20:00,259.36,259.87,259.18,259.87,121465.0,204.3559,204.7578,204.2141,204.7578,121465.0
2016-08-09 11:30:00,259.87,260.15,259.54,260.04,98625.0,204.7578,204.9784,204.4978,204.8917,98625.0
2016-08-09 11:40:00,260.02,260.04,259.67,259.92,84136.0,204.876,204.8917,204.6002,204.7972,84136.0
2016-08-09 11:50:00,259.9,260.42,259.87,260.13,91563.0,204.7814,205.1911,204.7578,204.9626,91563.0
2016-08-09 12:00:00,260.03,260.3,259.8,260.19,83828.0,204.8838,205.0966,204.7026,205.0099,83828.0
2016-08-09 12:10:00,260.1,260.13,259.89,259.96,76080.0,204.939,204.9626,204.7735,204.8287,76080.0
2016-08-09 12:20:00,259.98,260.09,259.67,260.02,79979.0,204.8444,204.9311,204.6002,204.876,79979.0
2016-08-09 12:30:00,260.06,260.53,259.7,260.48,89298.0,204.9075,205.2778,204.6238,205.2384,89298.0
2016-08-09 12:40:00,260.49,260.52,259.8,259.99,107918.0,205.2463,205.2699,204.7026,204.8523,107918.0
2016-08-09 12:50:00,259.98,260.25,259.6,260.22,92510.0,204.8444,205.0572,204.545,205.0335,92510.0
2016-08-09 13:00:00,260.25,260.57,259.92,260.08,104248.0,205.0572,205.3093,204.7972,204.9232,104248.0
2016-08-09 13:10:00,260.06,260.19,259.86,260.07,76578.0,204.9075,205.0099,204.7499,204.9154,76578.0
2016-08-09 13:20:00,260.1,260.27,259.93,260.1,99285.0,204.939,205.0729,204.8051,204.939,99285.0
2016-08-09 13:30:00,260.1,260.32,260.02,260.28,98838.0,204.939,205.1123,204.876,205.0808,98838.0
2016-08-09 13:40:00,260.28,260.29,259.91,260.21,96422.0,205.0808,205.0887,204.7893,205.0257,96422.0
2016-08-09 13:50:00,260.22,260.41,259.95,260.29,182178.0,205.0335,205.1833,204.8208,205.0887,182178.0
2016-08-09 14:00:00,260.26,260.83,260.1,260.8,103528.0,205.0651,205.5142,204.939,205.4905,103528.0
2016-08-09 14:10:00,260.8,260.92,260.56,260.8,82693.0,205.4905,205.5851,205.3014,205.4905,82693.0
2016-08-09 14:20:00,260.77,260.97,260.65,260.97,78507.0,205.4669,205.6245,205.3724,205.6245,78507.0
2016-08-09 14:30:00,260.96,261.1,260.44,260.71,94146.0,205.6166,205.7269,205.2069,205.4196,94146.0
2016-08-09 14:40:00,260.7,260.71,260.2,260.31,96865.0,205.4118,205.4196,205.0178,205.1045,96865.0
2016-08-09 14:50:00,260.37,260.53,260.22,260.36,81076.0,205.1517,205.2778,205.0335,205.1439,81076.0
2016-08-09 15:00:00,260.37,260.39,260.01,260.14,73117.0,205.1517,205.1675,204.8681,204.9705,73117.0
2016-08-09 15:10:00,260.14,260.36,260.14,260.14,91546.0,204.9705,205.1439,204.9705,204.9705,91546.0
2016-08-09 15:20:00,260.14,260.34,260.07,260.28,87745.0,204.9705,205.1281,204.9154,205.0808,87745.0
2016-08-09 15:30:00,260.3,260.42,260.0,260.18,94813.0,205.0966,205.1911,204.8602,205.002,94813.0
2016-08-09 15:40:00,260.2,260.31,260.1,260.3,118241.0,205.0178,205.1045,204.939,205.0966,118241.0
2016-08-09 15:50:00,260.29,260.64,260.14,260.56,218950.0,205.0887,205.3645,204.9705,205.3014,218950.0
2016-08-10 09:30:00,259.82,261.05,259.82,260.84,72049.0,204.7184,205.6875,204.7184,205.5221,72049.0
2016-08-10 09:40:00,260.64,260.72,260.1,260.58,51601.0,205.3645,205.4275,204.939,205.3172,51601.0
2016-08-10 09:50:00,260.59,261.27,260.56,261.27,47630.0,205.3251,205.8609,205.3014,205.8609,47630.0
2016-08-10 10:00:00,261.32,261.57,260.94,261.57,57038.0,205.9003,206.0972,205.6009,206.0972,57038.0
2016-08-10 10:10:00,261.57,262.03,261.5,261.55,106645.0,206.0972,206.4597,206.0421,206.0815,106645.0
2016-08-10 10:20:00,261.54,262.1,261.5,261.68,68002.0,206.0736,206.5148,206.0421,206.1839,68002.0
2016-08-10 10:30:00,261.75,261.93,261.57,261.6,48077.0,206.2391,206.3809,206.0972,206.1209,48077.0
2016-08-10 10:40:00,261.66,261.87,261.52,261.56,56241.0,206.1682,206.3336,206.0578,206.0894,56241.0
2016-08-10 10:50:00,261.59,261.7,260.92,261.39,78764.0,206.113,206.1997,205.5851,205.9554,78764.0
2016-08-10 11:00:00,261.46,261.57,260.67,260.71,43864.0,206.0106,206.0972,205.3881,205.4196,43864.0
2016-08-10 11:10:00,260.72,260.73,260.02,260.06,61015.0,205.4275,205.4354,204.876,204.9075,61015.0
2016-08-10 11:20:00,260.07,260.13,259.57,259.61,73755.0,204.9154,204.9626,204.5214,204.5529,73755.0
2016-08-10 11:30:00,259.6,260.07,259.51,259.84,49304.0,204.545,204.9154,204.4741,204.7341,49304.0
2016-08-10 11:40:00,259.82,259.99,259.5,259.5,54370.0,204.7184,204.8523,204.4662,204.4662,54370.0
2016-08-10 11:50:00,259.5,259.84,259.07,259.63,60366.0,204.4662,204.7341,204.1274,204.5687,60366.0
2016-08-10 12:00:00,259.7,260.62,259.64,260.28,111976.0,204.6238,205.3487,204.5766,205.0808,111976.0
2016-08-10 12:10:00,260.28,260.68,260.14,260.29,118103.0,205.0808,205.396,204.9705,205.0887,118103.0
2016-08-10 12:20:00,260.3,260.37,260.11,260.13,49290.0,205.0966,205.1517,204.9469,204.9626,49290.0
2016-08-10 12:30:00,260.13,260.26,259.89,260.17,55687.0,204.9626,205.0651,204.7735,204.9942,55687.0
2016-08-10 12:40:00,260.18,260.24,259.56,260.08,62548.0,205.002,205.0493,204.5135,204.9232,62548.0
2016-08-10 12:50:00,260.08,260.27,260.02,260.13,66704.0,204.9232,205.0729,204.876,204.9626,66704.0
2016-08-10 13:00:00,260.14,260.2,260.02,260.11,42820.0,204.9705,205.0178,204.876,204.9469,42820.0
2016-08-10 13:10:00,260.09,260.12,259.5,259.59,60193.0,204.9311,204.9548,204.4662,204.5372,60193.0
2016-08-10 13:20:00,259.59,259.59,259.27,259.43,44210.0,204.5372,204.5372,204.285,204.4111,44210.0
2016-08-10 13:30:00,259.44,259.56,259.36,259.37,53653.0,204.419,204.5135,204.3559,204.3638,53653.0
2016-08-10 13:40:00,259.37,259.5,259.25,259.47,108309.0,204.3638,204.4662,204.2693,204.4426,108309.0
2016-08-10 13:50:00,259.46,259.98,259.46,259.76,79030.0,204.4347,204.8444,204.4347,204.6711,79030.0
2016-08-10 14:00:00,259.75,259.89,259.67,259.81,64078.0,204.6632,204.7735,204.6002,204.7105,64078.0
2016-08-10 14:10:00,259.75,260.02,259.7,259.7,59826.0,204.6632,204.876,204.6238,204.6238,59826.0
2016-08-10 14:20:00,259.74,260.03,259.71,259.95,74841.0,204.6553,204.8838,204.6317,204.8208,74841.0
2016-08-10 14:30:00,259.95,259.95,259.76,259.83,63208.0,204.8208,204.8208,204.6711,204.7263,63208.0
2016-08-10 14:40:00,259.84,260.13,259.84,260.0,64828.0,204.7341,204.9626,204.7341,204.8602,64828.0
2016-08-10 14:50:00,259.97,260.01,259.75,259.85,64865.0,204.8366,204.8681,204.6632,204.742,64865.0
2016-08-10 15:00:00,259.85,260.6,259.74,260.55,75634.0,204.742,205.333,204.6553,205.2936,75634.0
2016-08-10 15:10:00,260.56,261.09,260.4,260.99,95135.0,205.3014,205.719,205.1754,205.6402,95135.0
2016-08-10 15:20:00,260.94,261.24,260.88,261.04,122107.0,205.6009,205.8372,205.5536,205.6796,122107.0
2016-08-10 15:30:00,261.06,261.1,260.78,260.9,92113.0,205.6954,205.7269,205.4748,205.5693,92113.0
2016-08-10 15:40:00,260.85,261.07,260.73,260.93,122592.0,205.5299,205.7033,205.4354,205.593,122592.0
2016-08-10 15:50:00,260.92,261.48,260.68,261.44,302732.0,205.5851,206.0263,205.396,205.9948,302732.0
2016-08-11 09:30:00,261.5,261.73,261.21,261.36,81639.0,206.0421,206.2233,205.8136,205.9318,81639.0
2016-08-11 09:40:00,261.35,261.44,260.61,261.0,100455.0,205.9239,205.9948,205.3408,205.6481,100455.0
2016-08-11 09:50:00,261.01,261.47,260.74,260.81,80534.0,205.656,206.0185,205.4433,205.4984,80534.0
2016-08-11 10:00:00,260.81,261.03,260.4,260.87,70841.0,205.4984,205.6718,205.1754,205.5457,70841.0
2016-08-11 10:10:00,260.85,261.25,260.73,260.9,79088.0,205.5299,205.8451,205.4354,205.5693,79088.0
2016-08-11 10:20:00,260.9,260.93,260.44,260.6,71580.0,205.5693,205.593,205.2069,205.333,71580.0
2016-08-11 10:30:00,260.6,260.77,260.45,260.53,70541.0,205.333,205.4669,205.2148,205.2778,70541.0
2016-08-11 10:40:00,260.54,260.75,260.45,260.75,62166.0,205.2857,205.4511,205.2148,205.4511,62166.0
2016-08-11 10:50:00,260.77,260.82,260.57,260.79,63636.0,205.4669,205.5063,205.3093,205.4827,63636.0
2016-08-11 11:00:00,260.77,261.27,260.77,261.14,96566.0,205.4669,205.8609,205.4669,205.7584,96566.0
2016-08-11 11:10:00,261.16,261.17,260.7,261.09,87021.0,205.7742,205.7821,205.4118,205.719,87021.0
2016-08-11 11:20:00,261.1,261.1,260.7,260.99,96976.0,205.7269,205.7269,205.4118,205.6402,96976.0
2016-08-11 11:30:00,260.99,261.37,260.88,261.18,76698.0,205.6402,205.9397,205.5536,205.79,76698.0
2016-08-11 11:40:00,261.18,261.18,260.7,261.05,92640.0,205.79,205.79,205.4118,205.6875,92640.0
2016-08-11 11:50:00,261.05,261.05,260.66,260.94,63411.0,205.6875,205.6875,205.3802,205.6009,63411.0
2016-08-11 12:00:00,260.94,261.0,260.53,260.55,108883.0,205.6009,205.6481,205.2778,205.2936,108883.0
2016-08-11 12:10:00,260.56,260.68,260.15,260.28,113714.0,205.3014,205.396,204.9784,205.0808,113714.0
2016-08-11 12:20:00,260.28,260.71,260.24,260.68,93807.0,205.0808,205.4196,205.0493,205.396,93807.0
2016-08-11 12:30:00,260.71,261.43,260.68,261.38,130227.0,205.4196,205.9869,205.396,205.9475,130227.0
2016-08-11 12:40:00,261.41,261.46,261.01,261.1,137440.0,205.9712,206.0106,205.656,205.7269,137440.0
2016-08-11 12:50:00,261.12,261.5,261.09,261.47,148259.0,205.7427,206.0421,205.719,206.0185,148259.0
2016-08-11 13:00:00,261.47,261.87,261.46,261.78,127500.0,206.0185,206.3336,206.0106,206.2627,127500.0
2016-08-11 13:10:00,261.78,262.0,261.71,261.97,126988.0,206.2627,206.4361,206.2076,206.4124,126988.0
2016-08-11 13:20:00,261.96,262.5,261.85,261.85,164688.0,206.4045,206.83,206.3179,206.3179,164688.0
2016-08-11 13:30:00,261.89,261.98,261.63,261.84,138113.0,206.3494,206.4203,206.1445,206.31,138113.0
2016-08-11 13:40:00,261.88,262.71,261.85,262.65,124853.0,206.3415,206.9955,206.3179,206.9482,124853.0
2016-08-11 13:50:00,262.65,262.97,262.26,262.35,139728.0,206.9482,207.2003,206.6409,206.7118,139728.0
2016-08-11 14:00:00,262.35,263.35,262.35,263.29,143526.0,206.7118,207.4997,206.7118,207.4525,143526.0
2016-08-11 14:10:00,263.26,263.32,263.01,263.32,133384.0,207.4288,207.4761,207.2319,207.4761,133384.0
2016-08-11 14:20:00,263.36,263.49,262.86,262.93,138718.0,207.5076,207.6101,207.1137,207.1688,138718.0
2016-08-11 14:30:00,262.93,263.81,262.74,263.73,125000.0,207.1688,207.8622,207.0191,207.7992,125000.0
2016-08-11 14:40:00,263.74,263.91,263.21,263.28,117579.0,207.807,207.941,207.3894,207.4446,117579.0
2016-08-11 14:50:00,263.26,263.56,263.14,263.39,131968.0,207.4288,207.6652,207.3343,207.5313,131968.0
2016-08-11 15:00:00,263.39,263.72,263.18,263.27,173117.0,207.5313,207.7913,207.3658,207.4367,173117.0
2016-08-11 15:10:00,263.28,263.36,263.08,263.26,146637.0,207.4446,207.5076,207.287,207.4288,146637.0
2016-08-11 15:20:00,263.27,263.47,263.05,263.11,150858.0,207.4367,207.5943,207.2634,207.3106,150858.0
2016-08-11 15:30:00,263.09,263.97,263.07,263.46,187367.0,207.2949,207.9883,207.2791,207.5864,187367.0
2016-08-11 15:40:00,263.46,264.07,263.19,263.22,233640.0,207.5864,208.0671,207.3737,207.3973,233640.0
2016-08-11 15:50:00,263.21,263.37,262.63,262.66,347592.0,207.3894,207.5155,206.9324,206.9561,347592.0
2016-08-12 09:30:00,262.63,263.14,261.83,262.3,122473.0,206.9324,207.3343,206.3021,206.6724,122473.0
2016-08-12 09:40:00,262.27,262.64,261.77,262.02,133183.0,206.6488,206.9403,206.2548,206.4518,133183.0
2016-08-12 09:50:00,261.99,262.68,261.89,262.27,124015.0,206.4282,206.9718,206.3494,206.6488,124015.0
2016-08-12 10:00:00,262.3,262.44,261.66,261.68,113912.0,206.6724,206.7827,206.1682,206.1839,113912.0
2016-08-12 10:10:00,261.74,262.22,261.73,261.8,131895.0,206.2312,206.6094,206.2233,206.2785,131895.0
2016-08-12 10:20:00,261.8,262.07,261.77,262.06,118168.0,206.2785,206.4912,206.2548,206.4833,118168.0
2016-08-12 10:30:00,262.06,262.47,261.83,262.43,109984.0,206.4833,206.8064,206.3021,206.7749,109984.0
2016-08-12 10:40:00,262.43,262.85,262.08,262.13,132557.0,206.7749,207.1058,206.4991,206.5385,132557.0
2016-08-12 10:50:00,262.14,262.35,262.13,262.34,111555.0,206.5464,206.7118,206.5385,206.7039,111555.0
2016-08-12 11:00:00,262.36,263.21,262.35,263.18,126216.0,206.7197,207.3894,206.7118,207.3658,126216.0
2016-08-12 11:10:00,263.18,263.52,262.6,262.66,145263.0,207.3658,207.6337,206.9088,206.9561,145263.0
2016-08-12 11:20:00,262.66,263.65,262.66,263.51,151740.0,206.9561,207.7361,206.9561,207.6258,151740.0
2016-08-12 11:30:00,263.58,263.89,263.39,263.57,132120.0,207.681,207.9252,207.5313,207.6731,132120.0
2016-08-12 11:40:00,263.57,263.71,263.0,263.09,149331.0,207.6731,207.7834,207.224,207.2949,149331.0
2016-08-12 11:50:00,263.06,263.58,262.41,262.52,254099.0,207.2713,207.681,206.7591,206.8458,254099.0
2016-08-12 12:00:00,262.51,262.71,262.13,262.53,140329.0,206.8379,206.9955,206.5385,206.8537,140329.0
2016-08-12 12:10:00,262.59,262.92,262.41,262.58,127355.0,206.9009,207.1609,206.7591,206.893,127355.0
2016-08-12 12:20:00,262.61,263.18,262.56,263.12,137170.0,206.9167,207.3658,206.8773,207.3185,137170.0
2016-08-12 12:30:00,263.13,263.15,262.64,262.69,125909.0,207.3264,207.3422,206.9403,206.9797,125909.0
2016-08-12 12:40:00,262.69,263.04,262.69,262.98,126564.0,206.9797,207.2555,206.9797,207.2082,126564.0
2016-08-12 12:50:00,263.03,263.13,262.7,263.05,107651.0,207.2476,207.3264,206.9876,207.2634,107651.0
2016-08-12 13:00:00,263.05,263.49,263.05,263.46,141625.0,207.2634,207.6101,207.2634,207.5864,141625.0
2016-08-12 13:10:00,263.46,264.06,263.46,263.64,194062.0,207.5864,208.0592,207.5864,207.7282,194062.0
2016-08-12 13:20:00,263.64,264.2,263.63,264.17,151582.0,207.7282,208.1695,207.7204,208.1458,151582.0
2016-08-12 13:30:00,264.19,264.32,263.92,264.16,166098.0,208.1616,208.264,207.9489,208.138,166098.0
2016-08-12 13:40:00,264.15,264.28,264.03,264.17,157873.0,208.1301,208.2325,208.0355,208.1458,157873.0
2016-08-12 13:50:00,264.15,264.38,263.89,264.36,143098.0,208.1301,208.3113,207.9252,208.2956,143098.0
2016-08-12 14:00:00,264.36,264.93,264.36,264.58,168951.0,208.2956,208.7447,208.2956,208.4689,168951.0
2016-08-12 14:10:00,264.58,264.59,264.2,264.33,145498.0,208.4689,208.4768,208.1695,208.2719,145498.0
2016-08-12 14:20:00,264.35,264.52,264.03,264.5,140792.0,208.2877,208.4216,208.0355,208.4059,140792.0
2016-08-12 14:30:00,264.51,264.74,264.36,264.67,151572.0,208.4137,208.595,208.2956,208.5398,151572.0
2016-08-12 14:40:00,264.67,265.34,264.03,265.34,282561.0,208.5398,209.0677,208.0355,209.0677,282561.0
2016-08-12 14:50:00,265.33,265.34,264.04,264.58,182992.0,209.0598,209.0677,208.0434,208.4689,182992.0
2016-08-12 15:00:00,264.55,264.55,263.62,263.95,129848.0,208.4453,208.4453,207.7125,207.9725,129848.0
2016-08-12 15:10:00,263.96,264.6,263.94,264.21,146264.0,207.9804,208.4847,207.9646,208.1774,146264.0
2016-08-12 15:20:00,264.21,264.41,264.18,264.39,125490.0,208.1774,208.3349,208.1537,208.3192,125490.0
2016-08-12 15:30:00,264.41,265.0,264.38,264.94,164001.0,208.3349,208.7998,208.3113,208.7525,164001.0
2016-08-12 15:40:00,264.94,264.98,264.17,264.41,171924.0,208.7525,208.7841,208.1458,208.3349,171924.0
2016-08-12 15:50:00,264.42,264.43,263.9,264.22,243148.0,208.3428,208.3507,207.9331,208.1852,243148.0
2016-08-15 09:30:00,264.22,265.5,264.2,265.43,377811.0,208.1852,209.1938,208.1695,209.1386,377811.0
2016-08-15 09:40:00,265.39,265.99,264.89,265.04,166266.0,209.1071,209.5799,208.7132,208.8313,166266.0
2016-08-15 09:50:00,264.93,265.95,264.75,265.83,154599.0,208.7447,209.5484,208.6028,209.4538,154599.0
2016-08-15 10:00:00,265.83,265.88,265.17,265.67,116439.0,209.4538,209.4932,208.9338,209.3277,116439.0
2016-08-15 10:10:00,265.66,265.75,265.29,265.52,77299.0,209.3199,209.3908,209.0283,209.2095,77299.0
2016-08-15 10:20:00,265.52,265.64,265.25,265.52,79015.0,209.2095,209.3041,208.9968,209.2095,79015.0
2016-08-15 10:30:00,265.52,266.65,265.24,266.34,153780.0,209.2095,210.0999,208.9889,209.8556,153780.0
2016-08-15 10:40:00,266.31,266.9,266.1,266.34,116085.0,209.832,210.2969,209.6665,209.8556,116085.0
2016-08-15 10:50:00,266.34,266.47,266.03,266.44,106916.0,209.8556,209.9581,209.6114,209.9344,106916.0
2016-08-15 11:00:00,266.44,266.47,266.25,266.25,77949.0,209.9344,209.9581,209.7847,209.7847,77949.0
2016-08-15 11:10:00,266.25,266.5,266.19,266.36,109491.0,209.7847,209.9817,209.7375,209.8714,109491.0
2016-08-15 11:20:00,266.37,266.45,266.06,266.16,123957.0,209.8793,209.9423,209.635,209.7138,123957.0
2016-08-15 11:30:00,266.18,266.18,265.17,265.91,80951.0,209.7296,209.7296,208.9338,209.5168,80951.0
2016-08-15 11:40:00,265.93,265.98,265.46,265.55,74483.0,209.5326,209.572,209.1623,209.2332,74483.0
2016-08-15 11:50:00,265.55,265.81,265.42,265.62,86387.0,209.2332,209.438,209.1308,209.2883,86387.0
2016-08-15 12:00:00,265.61,266.05,265.58,266.05,74383.0,209.2805,209.6271,209.2568,209.6271,74383.0
2016-08-15 12:10:00,266.06,266.06,265.72,265.84,84748.0,209.635,209.635,209.3671,209.4617,84748.0
2016-08-15 12:20:00,265.83,265.91,265.61,265.77,62224.0,209.4538,209.5168,209.2805,209.4065,62224.0
2016-08-15 12:30:00,265.79,265.79,265.25,265.32,81311.0,209.4223,209.4223,208.9968,209.052,81311.0
2016-08-15 12:40:00,265.31,265.9,265.31,265.86,91188.0,209.0441,209.509,209.0441,209.4774,91188.0
2016-08-15 12:50:00,265.86,266.15,265.6,265.71,118034.0,209.4774,209.7059,209.2726,209.3593,118034.0
2016-08-15 13:00:00,265.7,265.77,265.64,265.74,80137.0,209.3514,209.4065,209.3041,209.3829,80137.0
2016-08-15 13:10:00,265.73,265.81,265.58,265.71,69247.0,209.375,209.438,209.2568,209.3593,69247.0
2016-08-15 13:20:00,265.72,265.92,265.7,265.87,67382.0,209.3671,209.5247,209.3514,209.4853,67382.0
2016-08-15 13:30:00,265.87,266.19,265.87,266.14,81667.0,209.4853,209.7375,209.4853,209.6981,81667.0
2016-08-15 13:40:00,266.14,266.26,265.82,265.99,77371.0,209.6981,209.7926,209.4459,209.5799,77371.0
2016-08-15 13:50:00,266.0,266.44,266.0,266.17,87992.0,209.5877,209.9344,209.5877,209.7217,87992.0
2016-08-15 14:00:00,266.17,266.43,266.07,266.15,94989.0,209.7217,209.9266,209.6429,209.7059,94989.0
2016-08-15 14:10:00,266.16,266.32,266.12,266.24,83685.0,209.7138,209.8399,209.6823,209.7768,83685.0
2016-08-15 14:20:00,266.23,266.49,266.11,266.47,79040.0,209.769,209.9738,209.6744,209.9581,79040.0
2016-08-15 14:30:00,266.47,266.73,266.37,266.61,94799.0,209.9581,210.1629,209.8793,210.0684,94799.0
2016-08-15 14:40:00,266.62,266.93,266.58,266.84,104643.0,210.0763,210.3205,210.0447,210.2496,104643.0
2016-08-15 14:50:00,266.85,266.85,266.27,266.51,114688.0,210.2575,210.2575,209.8005,209.9896,114688.0
2016-08-15 15:00:00,266.52,266.53,266.25,266.38,70201.0,209.9975,210.0053,209.7847,209.8872,70201.0
2016-08-15 15:10:00,266.43,266.53,265.9,266.15,102857.0,209.9266,210.0053,209.509,209.7059,102857.0
2016-08-15 15:20:00,266.16,266.66,266.11,266.63,84007.0,209.7138,210.1078,209.6744,210.0841,84007.0
2016-08-15 15:30:00,266.62,266.63,266.13,266.21,127511.0,210.0763,210.0841,209.6902,209.7532,127511.0
2016-08-15 15:40:00,266.2,266.33,265.97,266.21,113864.0,209.7453,209.8478,209.5641,209.7532,113864.0
2016-08-15 15:50:00,266.23,266.54,265.96,266.29,239168.0,209.769,210.0132,209.5562,209.8162,239168.0
2016-08-16 09:30:00,265.23,266.05,261.3,261.77,108789.0,208.981,209.6271,205.8845,206.2548,108789.0
2016-08-16 09:40:00,261.77,262.94,261.56,262.76,84495.0,206.2548,207.1767,206.0894,207.0349,84495.0
2016-08-16 09:50:00,262.75,262.94,262.05,262.1,103471.0,207.027,207.1767,206.4754,206.5148,103471.0
2016-08-16 10:00:00,262.2,262.45,262.04,262.34,65991.0,206.5936,206.7906,206.4676,206.7039,65991.0
2016-08-16 10:10:00,262.42,262.76,261.84,261.93,87543.0,206.767,207.0349,206.31,206.3809,87543.0
2016-08-16 10:20:00,261.97,262.42,261.89,262.03,67728.0,206.4124,206.767,206.3494,206.4597,67728.0
2016-08-16 10:30:00,262.04,262.06,261.16,261.5,89228.0,206.4676,206.4833,205.7742,206.0421,89228.0
2016-08-16 10:40:00,261.35,261.65,261.04,261.1,69945.0,205.9239,206.1603,205.6796,205.7269,69945.0
2016-08-16 10:50:00,261.07,261.87,261.04,261.62,76648.0,205.7033,206.3336,205.6796,206.1366,76648.0
2016-08-16 11:00:00,261.66,261.73,261.12,261.16,57153.0,206.1682,206.2233,205.7427,205.7742,57153.0
2016-08-16 11:10:00,261.12,262.24,261.12,262.15,124021.0,205.7427,206.6252,205.7427,206.5542,124021.0
2016-08-16 11:20:00,262.16,262.16,258.16,258.42,254519.0,206.5621,206.5621,203.4104,203.6153,254519.0
2016-08-16 11:30:00,258.42,259.09,256.87,258.17,265765.0,203.6153,204.1432,202.394,203.4183,265765.0
2016-08-16 11:40:00,258.17,259.49,258.15,258.31,152655.0,203.4183,204.4584,203.4025,203.5286,152655.0
2016-08-16 11:50:00,258.29,258.94,257.77,258.72,109674.0,203.5129,204.025,203.1031,203.8517,109674.0
2016-08-16 12:00:00,258.58,258.8,258.02,258.2,98905.0,203.7414,203.9147,203.3001,203.4419,98905.0
2016-08-16 12:10:00,258.2,258.25,257.66,257.89,104864.0,203.4419,203.4813,203.0165,203.1977,104864.0
2016-08-16 12:20:00,257.9,258.0,257.65,257.85,67295.0,203.2056,203.2844,203.0086,203.1662,67295.0
2016-08-16 12:30:00,257.82,261.06,257.76,258.35,85269.0,203.1425,205.6954,203.0953,203.5601,85269.0
2016-08-16 12:40:00,258.33,258.42,258.2,258.41,82171.0,203.5444,203.6153,203.4419,203.6074,82171.0
2016-08-16 12:50:00,258.41,259.24,258.38,259.15,109404.0,203.6074,204.2614,203.5838,204.1905,109404.0
2016-08-16 13:00:00,259.17,260.14,259.17,259.91,110960.0,204.2062,204.9705,204.2062,204.7893,110960.0
2016-08-16 13:10:00,259.98,260.02,259.0,259.0,61041.0,204.8444,204.876,204.0723,204.0723,61041.0
2016-08-16 13:20:00,259.0,259.0,258.33,258.38,61874.0,204.0723,204.0723,203.5444,203.5838,61874.0
2016-08-16 13:30:00,258.34,258.75,257.85,257.91,80077.0,203.5523,203.8753,203.1662,203.2134,80077.0
2016-08-16 13:40:00,257.86,258.19,257.86,257.94,66794.0,203.174,203.4341,203.174,203.2371,66794.0
2016-08-16 13:50:00,257.93,257.94,257.25,257.42,69989.0,203.2292,203.2371,202.6934,202.8274,69989.0
2016-08-16 14:00:00,257.41,257.74,257.06,257.06,78671.0,202.8195,203.0795,202.5437,202.5437,78671.0
2016-08-16 14:10:00,257.07,257.28,257.03,257.17,90167.0,202.5516,202.7171,202.5201,202.6304,90167.0
2016-08-16 14:20:00,257.14,257.38,257.06,257.22,76427.0,202.6067,202.7958,202.5437,202.6698,76427.0
2016-08-16 14:30:00,257.2,257.24,256.0,256.34,122333.0,202.654,202.6855,201.7085,201.9764,122333.0
2016-08-16 14:40:00,256.29,256.6,256.03,256.34,58357.0,201.937,202.1813,201.7321,201.9764,58357.0
2016-08-16 14:50:00,256.34,257.45,256.29,256.77,110755.0,201.9764,202.851,201.937,202.3152,110755.0
2016-08-16 15:00:00,256.77,257.05,255.66,255.79,84050.0,202.3152,202.5358,201.4406,201.543,84050.0
2016-08-16 15:10:00,255.7,256.2,255.69,255.82,114451.0,201.4721,201.8661,201.4643,201.5667,114451.0
2016-08-16 15:20:00,255.87,255.89,254.44,254.68,142532.0,201.6061,201.6218,200.4793,200.6684,142532.0
2016-08-16 15:30:00,254.61,255.66,254.58,255.63,206645.0,200.6133,201.4406,200.5897,201.417,206645.0
2016-08-16 15:40:00,255.64,255.64,255.03,255.03,161704.0,201.4249,201.4249,200.9442,200.9442,161704.0
2016-08-16 15:50:00,255.1,255.66,254.8,255.53,229517.0,200.9994,201.4406,200.763,201.3382,229517.0
2016-08-17 09:30:00,256.7,257.5,255.06,256.29,85301.0,202.2601,202.8904,200.9679,201.937,85301.0
2016-08-17 09:40:00,256.32,256.35,255.56,255.69,53716.0,201.9606,201.9843,201.3618,201.4643,53716.0
2016-08-17 09:50:00,255.6,255.73,254.11,254.52,81270.0,201.3933,201.4958,200.2193,200.5424,81270.0
2016-08-17 10:00:00,254.52,254.96,254.21,254.27,69963.0,200.5424,200.8891,200.2981,200.3454,69963.0
2016-08-17 10:10:00,254.25,254.33,253.12,253.59,83654.0,200.3296,200.3927,199.4393,199.8096,83654.0
2016-08-17 10:20:00,253.6,254.37,253.58,253.75,73470.0,199.8175,200.4242,199.8017,199.9357,73470.0
2016-08-17 10:30:00,253.81,254.01,253.14,253.87,92815.0,199.983,200.1405,199.455,200.0302,92815.0
2016-08-17 10:40:00,253.78,253.93,253.7,253.71,44386.0,199.9593,200.0775,199.8963,199.9042,44386.0
2016-08-17 10:50:00,253.72,253.73,252.91,252.93,74323.0,199.912,199.9199,199.2738,199.2896,74323.0
2016-08-17 11:00:00,252.93,253.01,252.26,252.28,122170.0,199.2896,199.3526,198.7617,198.7774,122170.0
2016-08-17 11:10:00,252.3,252.43,251.55,251.76,127937.0,198.7932,198.8956,198.2022,198.3677,127937.0
2016-08-17 11:20:00,251.81,253.11,251.79,253.09,123224.0,198.4071,199.4314,198.3913,199.4157,123224.0
2016-08-17 11:30:00,253.12,254.19,253.05,254.11,103542.0,199.4393,200.2824,199.3841,200.2193,103542.0
2016-08-17 11:40:00,254.11,254.37,253.6,253.61,82580.0,200.2193,200.4242,199.8175,199.8254,82580.0
2016-08-17 11:50:00,253.67,253.72,253.25,253.46,72481.0,199.8726,199.912,199.5417,199.7072,72481.0
2016-08-17 12:00:00,253.4,254.2,253.39,254.2,65735.0,199.6599,200.2902,199.652,200.2902,65735.0
2016-08-17 12:10:00,254.16,254.18,253.54,253.54,33813.0,200.2587,200.2745,199.7702,199.7702,33813.0
2016-08-17 12:20:00,253.54,253.8,253.53,253.7,32009.0,199.7702,199.9751,199.7623,199.8963,32009.0
2016-08-17 12:30:00,253.74,253.74,253.59,253.61,33474.0,199.9278,199.9278,199.8096,199.8254,33474.0
2016-08-17 12:40:00,253.6,253.6,253.2,253.25,74116.0,199.8175,199.8175,199.5023,199.5417,74116.0
2016-08-17 12:50:00,253.27,253.51,253.23,253.49,54508.0,199.5575,199.7466,199.526,199.7308,54508.0
2016-08-17 13:00:00,253.5,253.56,253.41,253.44,44062.0,199.7387,199.786,199.6678,199.6914,44062.0
2016-08-17 13:10:00,253.46,253.6,253.46,253.48,48442.0,199.7072,199.8175,199.7072,199.7229,48442.0
2016-08-17 13:20:00,253.47,253.47,253.05,253.24,52460.0,199.7151,199.7151,199.3841,199.5338,52460.0
2016-08-17 13:30:00,253.26,253.43,253.2,253.37,43070.0,199.5496,199.6835,199.5023,199.6363,43070.0
2016-08-17 13:40:00,253.4,253.62,253.28,253.33,43169.0,199.6599,199.8333,199.5654,199.6048,43169.0
2016-08-17 13:50:00,253.28,253.37,253.27,253.31,42894.0,199.5654,199.6363,199.5575,199.589,42894.0
2016-08-17 14:00:00,253.32,253.69,253.03,253.58,49816.0,199.5969,199.8884,199.3684,199.8017,49816.0
2016-08-17 14:10:00,253.57,254.0,253.54,253.66,73712.0,199.7939,200.1327,199.7702,199.8648,73712.0
2016-08-17 14:20:00,253.67,253.75,253.39,253.39,44660.0,199.8726,199.9357,199.652,199.652,44660.0
2016-08-17 14:30:00,253.38,253.75,253.25,253.71,57134.0,199.6441,199.9357,199.5417,199.9042,57134.0
2016-08-17 14:40:00,253.68,253.89,253.55,253.62,56446.0,199.8805,200.046,199.7781,199.8333,56446.0
2016-08-17 14:50:00,253.64,253.85,253.53,253.77,63949.0,199.849,200.0145,199.7623,199.9514,63949.0
2016-08-17 15:00:00,253.82,253.84,253.65,253.74,37759.0,199.9908,200.0066,199.8569,199.9278,37759.0
2016-08-17 15:10:00,253.78,254.53,253.72,254.46,92470.0,199.9593,200.5503,199.912,200.4951,92470.0
2016-08-17 15:20:00,254.46,255.75,254.41,255.71,136356.0,200.4951,201.5115,200.4557,201.48,136356.0
2016-08-17 15:30:00,255.72,255.87,255.07,255.18,85258.0,201.4879,201.6061,200.9757,201.0624,85258.0
2016-08-17 15:40:00,255.21,255.21,254.29,254.77,120020.0,201.086,201.086,200.3612,200.7394,120020.0
2016-08-17 15:50:00,254.77,255.3,254.3,255.05,180006.0,200.7394,201.157,200.369,200.96,180006.0
2016-08-18 09:30:00,255.64,255.99,255.1,255.64,41773.0,201.4249,201.7006,200.9994,201.4249,41773.0
2016-08-18 09:40:00,255.51,255.55,254.91,255.47,34241.0,201.3224,201.3539,200.8497,201.2909,34241.0
2016-08-18 09:50:00,255.34,255.35,254.82,254.86,36112.0,201.1885,201.1964,200.7788,200.8103,36112.0
2016-08-18 10:00:00,254.91,255.42,254.88,255.0,55419.0,200.8497,201.2515,200.826,200.9206,55419.0
2016-08-18 10:10:00,255.0,255.18,254.92,255.03,58407.0,200.9206,201.0624,200.8576,200.9442,58407.0
2016-08-18 10:20:00,255.04,255.39,254.96,255.1,42703.0,200.9521,201.2279,200.8891,200.9994,42703.0
2016-08-18 10:30:00,255.1,255.23,254.98,255.04,46502.0,200.9994,201.1018,200.9048,200.9521,46502.0
2016-08-18 10:40:00,255.05,255.17,254.65,254.73,50032.0,200.96,201.0545,200.6448,200.7078,50032.0
2016-08-18 10:50:00,254.75,255.24,254.74,255.02,41037.0,200.7236,201.1097,200.7157,200.9363,41037.0
2016-08-18 11:00:00,255.02,255.22,254.89,255.09,51803.0,200.9363,201.0939,200.8339,200.9915,51803.0
2016-08-18 11:10:00,255.09,255.15,254.88,254.97,39669.0,200.9915,201.0388,200.826,200.8969,39669.0
2016-08-18 11:20:00,254.96,254.96,254.44,254.5,52869.0,200.8891,200.8891,200.4793,200.5266,52869.0
2016-08-18 11:30:00,254.46,254.7,254.26,254.34,37341.0,200.4951,200.6842,200.3375,200.4006,37341.0
2016-08-18 11:40:00,254.37,254.93,254.1,254.91,47888.0,200.4242,200.8654,200.2115,200.8497,47888.0
2016-08-18 11:50:00,254.91,255.24,254.64,254.78,55436.0,200.8497,201.1097,200.6369,200.7472,55436.0
2016-08-18 12:00:00,254.76,254.78,254.35,254.5,37559.0,200.7315,200.7472,200.4084,200.5266,37559.0
2016-08-18 12:10:00,254.52,254.68,254.33,254.45,39461.0,200.5424,200.6684,200.3927,200.4872,39461.0
2016-08-18 12:20:00,254.45,254.61,254.3,254.42,37841.0,200.4872,200.6133,200.369,200.4636,37841.0
2016-08-18 12:30:00,254.37,254.53,254.36,254.47,40221.0,200.4242,200.5503,200.4163,200.503,40221.0
2016-08-18 12:40:00,254.49,255.04,254.49,254.8,50599.0,200.5187,200.9521,200.5187,200.763,50599.0
2016-08-18 12:50:00,254.76,254.9,254.72,254.86,38487.0,200.7315,200.8418,200.7,200.8103,38487.0
2016-08-18 13:00:00,254.87,254.94,254.66,254.77,37711.0,200.8182,200.8733,200.6527,200.7394,37711.0
2016-08-18 13:10:00,254.81,254.88,254.61,254.64,30754.0,200.7709,200.826,200.6133,200.6369,30754.0
2016-08-18 13:20:00,254.62,254.8,254.48,254.48,36203.0,200.6212,200.763,200.5109,200.5109,36203.0
2016-08-18 13:30:00,254.5,254.87,254.5,254.78,43220.0,200.5266,200.8182,200.5266,200.7472,43220.0
2016-08-18 13:40:00,254.78,254.9,254.68,254.72,36334.0,200.7472,200.8418,200.6684,200.7,36334.0
2016-08-18 13:50:00,254.72,254.88,254.63,254.76,44480.0,200.7,200.826,200.6291,200.7315,44480.0
2016-08-18 14:00:00,254.76,254.83,254.5,254.79,38487.0,200.7315,200.7866,200.5266,200.7551,38487.0
2016-08-18 14:10:00,254.78,254.81,254.55,254.61,43207.0,200.7472,200.7709,200.566,200.6133,43207.0
2016-08-18 14:20:00,254.61,254.82,254.61,254.8,49390.0,200.6133,200.7788,200.6133,200.763,49390.0
2016-08-18 14:30:00,254.81,254.81,254.52,254.63,39115.0,200.7709,200.7709,200.5424,200.6291,39115.0
2016-08-18 14:40:00,254.66,254.79,254.64,254.78,36617.0,200.6527,200.7551,200.6369,200.7472,36617.0
2016-08-18 14:50:00,254.79,254.89,254.67,254.89,54512.0,200.7551,200.8339,200.6606,200.8339,54512.0
2016-08-18 15:00:00,254.89,255.4,254.89,255.39,34114.0,200.8339,201.2358,200.8339,201.2279,34114.0
2016-08-18 15:10:00,255.35,255.44,255.27,255.38,23720.0,201.1964,201.2673,201.1333,201.22,23720.0
2016-08-18 15:20:00,255.38,255.41,255.25,255.34,22162.0,201.22,201.2436,201.1176,201.1885,22162.0
2016-08-18 15:30:00,255.34,255.37,255.21,255.35,37554.0,201.1885,201.2121,201.086,201.1964,37554.0
2016-08-18 15:40:00,255.38,255.4,255.01,255.1,28993.0,201.22,201.2358,200.9285,200.9994,28993.0
2016-08-18 15:50:00,255.09,255.5,255.05,255.34,72564.0,200.9915,201.3145,200.96,201.1885,72564.0
2016-08-19 09:30:00,254.73,255.0,253.66,253.79,106000.0,200.7078,200.9206,199.8648,199.9672,106000.0
2016-08-19 09:40:00,253.78,253.81,253.33,253.81,49659.0,199.9593,199.983,199.6048,199.983,49659.0
2016-08-19 09:50:00,253.81,254.25,253.72,253.88,14818.0,199.983,200.3296,199.912,200.0381,14818.0
2016-08-19 10:00:00,253.81,253.82,253.24,253.74,59904.0,199.983,199.9908,199.5338,199.9278,59904.0
2016-08-19 10:10:00,253.74,253.85,253.26,253.3,42175.0,199.9278,200.0145,199.5496,199.5811,42175.0
2016-08-19 10:20:00,253.28,253.94,253.24,253.94,61761.0,199.5654,200.0854,199.5338,200.0854,61761.0
2016-08-19 10:30:00,253.95,253.95,253.4,253.57,45967.0,200.0933,200.0933,199.6599,199.7939,45967.0
2016-08-19 10:40:00,253.56,253.78,253.28,253.49,59879.0,199.786,199.9593,199.5654,199.7308,59879.0
2016-08-19 10:50:00,253.49,253.52,253.24,253.3,45650.0,199.7308,199.7545,199.5338,199.5811,45650.0
2016-08-19 11:00:00,253.27,253.48,253.11,253.16,53684.0,199.5575,199.7229,199.4314,199.4708,53684.0
2016-08-19 11:10:00,253.23,253.35,253.15,253.15,35768.0,199.526,199.6205,199.4629,199.4629,35768.0
2016-08-19 11:20:00,253.13,253.27,253.01,253.14,37726.0,199.4472,199.5575,199.3526,199.455,37726.0
2016-08-19 11:30:00,253.09,253.12,252.87,252.87,59115.0,199.4157,199.4393,199.2423,199.2423,59115.0
2016-08-19 11:40:00,252.84,252.99,252.7,252.9,54143.0,199.2187,199.3369,199.1084,199.2659,54143.0
2016-08-19 11:50:00,252.89,253.21,252.73,253.13,77711.0,199.2581,199.5102,199.132,199.4472,77711.0
2016-08-19 12:00:00,253.16,253.52,253.11,253.48,47452.0,199.4708,199.7545,199.4314,199.7229,47452.0
2016-08-19 12:10:00,253.49,253.83,253.48,253.56,47356.0,199.7308,199.9987,199.7229,199.786,47356.0
2016-08-19 12:20:00,253.57,253.84,253.36,253.69,51796.0,199.7939,200.0066,199.6284,199.8884,51796.0
2016-08-19 12:30:00,253.75,253.82,253.46,253.81,48270.0,199.9357,199.9908,199.7072,199.983,48270.0
2016-08-19 12:40:00,253.83,253.95,253.4,253.46,58226.0,199.9987,200.0933,199.6599,199.7072,58226.0
2016-08-19 12:50:00,253.44,253.95,253.4,253.95,48494.0,199.6914,200.0933,199.6599,200.0933,48494.0
2016-08-19 13:00:00,253.95,253.99,253.78,253.85,46070.0,200.0933,200.1248,199.9593,200.0145,46070.0
2016-08-19 13:10:00,253.89,254.16,253.69,253.73,37972.0,200.046,200.2587,199.8884,199.9199,37972.0
2016-08-19 13:20:00,253.71,253.71,253.29,253.33,45775.0,199.9042,199.9042,199.5732,199.6048,45775.0
2016-08-19 13:30:00,253.28,253.57,253.1,253.57,42131.0,199.5654,199.7939,199.4235,199.7939,42131.0
2016-08-19 13:40:00,253.57,253.88,253.5,253.5,45467.0,199.7939,200.0381,199.7387,199.7387,45467.0
2016-08-19 13:50:00,253.55,253.73,253.44,253.71,45616.0,199.7781,199.9199,199.6914,199.9042,45616.0
2016-08-19 14:00:00,253.71,253.88,253.47,253.78,41645.0,199.9042,200.0381,199.7151,199.9593,41645.0
2016-08-19 14:10:00,253.71,253.79,253.52,253.67,42807.0,199.9042,199.9672,199.7545,199.8726,42807.0
2016-08-19 14:20:00,253.66,253.83,253.58,253.69,35251.0,199.8648,199.9987,199.8017,199.8884,35251.0
2016-08-19 14:30:00,253.64,253.91,253.57,253.91,33083.0,199.849,200.0617,199.7939,200.0617,33083.0
2016-08-19 14:40:00,253.93,254.09,253.84,254.0,38571.0,200.0775,200.2036,200.0066,200.1327,38571.0
2016-08-19 14:50:00,254.0,254.15,253.93,253.99,45829.0,200.1327,200.2509,200.0775,200.1248,45829.0
2016-08-19 15:00:00,254.0,254.06,253.92,254.02,22906.0,200.1327,200.1799,200.0696,200.1484,22906.0
2016-08-19 15:10:00,254.01,254.18,253.89,254.14,35151.0,200.1405,200.2745,200.046,200.243,35151.0
2016-08-19 15:20:00,254.15,254.28,254.04,254.17,41501.0,200.2509,200.3533,200.1642,200.2666,41501.0
2016-08-19 15:30:00,254.15,254.21,254.04,254.19,29244.0,200.2509,200.2981,200.1642,200.2824,29244.0
2016-08-19 15:40:00,254.2,254.23,253.95,253.99,50413.0,200.2902,200.3139,200.0933,200.1248,50413.0
2016-08-19 15:50:00,254.01,254.19,253.76,253.89,123612.0,200.1405,200.2824,199.9436,200.046,123612.0
2016-08-22 09:30:00,254.37,254.87,254.12,254.56,40105.0,200.4242,200.8182,200.2272,200.5739,40105.0
2016-08-22 09:40:00,254.55,254.9,254.4,254.51,25819.0,200.566,200.8418,200.4478,200.5345,25819.0
2016-08-22 09:50:00,254.53,254.97,254.25,254.89,18494.0,200.5503,200.8969,200.3296,200.8339,18494.0
2016-08-22 10:00:00,254.93,255.6,254.8,255.34,47913.0,200.8654,201.3933,200.763,201.1885,47913.0
2016-08-22 10:10:00,255.37,255.93,255.32,255.93,36606.0,201.2121,201.6534,201.1727,201.6534,36606.0
2016-08-22 10:20:00,255.93,256.42,255.79,255.87,43986.0,201.6534,202.0394,201.543,201.6061,43986.0
2016-08-22 10:30:00,255.93,255.98,255.55,255.66,38564.0,201.6534,201.6928,201.3539,201.4406,38564.0
2016-08-22 10:40:00,255.66,256.16,255.54,255.57,45564.0,201.4406,201.8346,201.3461,201.3697,45564.0
2016-08-22 10:50:00,255.59,256.17,255.55,255.77,31302.0,201.3855,201.8425,201.3539,201.5273,31302.0
2016-08-22 11:00:00,255.74,256.08,255.6,255.98,44467.0,201.5036,201.7715,201.3933,201.6928,44467.0
2016-08-22 11:10:00,255.93,255.97,255.3,255.44,53620.0,201.6534,201.6849,201.157,201.2673,53620.0
2016-08-22 11:20:00,255.37,255.65,255.3,255.46,54049.0,201.2121,201.4327,201.157,201.283,54049.0
2016-08-22 11:30:00,255.55,255.68,255.16,255.41,55130.0,201.3539,201.4564,201.0467,201.2436,55130.0
2016-08-22 11:40:00,255.39,255.69,255.39,255.41,26690.0,201.2279,201.4643,201.2279,201.2436,26690.0
2016-08-22 11:50:00,255.45,255.62,255.28,255.49,38618.0,201.2752,201.4091,201.1412,201.3067,38618.0
2016-08-22 12:00:00,255.42,255.5,255.22,255.28,32798.0,201.2515,201.3145,201.0939,201.1412,32798.0
2016-08-22 12:10:00,255.29,255.42,255.1,255.2,34796.0,201.1491,201.2515,200.9994,201.0782,34796.0
2016-08-22 12:20:00,255.19,255.73,255.19,255.5,28221.0,201.0703,201.4958,201.0703,201.3145,28221.0
2016-08-22 12:30:00,255.56,255.65,255.26,255.26,21280.0,201.3618,201.4327,201.1254,201.1254,21280.0
2016-08-22 12:40:00,255.34,255.4,255.02,255.19,34448.0,201.1885,201.2358,200.9363,201.0703,34448.0
2016-08-22 12:50:00,255.17,255.52,255.08,255.27,36231.0,201.0545,201.3303,200.9836,201.1333,36231.0
2016-08-22 13:00:00,255.26,255.29,255.05,255.18,21492.0,201.1254,201.1491,200.96,201.0624,21492.0
2016-08-22 13:10:00,255.2,255.32,255.0,255.03,7897.0,201.0782,201.1727,200.9206,200.9442,7897.0
2016-08-22 13:20:00,255.07,255.09,254.19,254.39,41089.0,200.9757,200.9915,200.2824,200.44,41089.0
2016-08-22 13:30:00,254.34,254.41,254.03,254.32,39134.0,200.4006,200.4557,200.1563,200.3848,39134.0
2016-08-22 13:40:00,254.32,254.83,254.31,254.79,37287.0,200.3848,200.7866,200.3769,200.7551,37287.0
2016-08-22 13:50:00,254.72,254.85,254.65,254.72,5425.0,200.7,200.8024,200.6448,200.7,5425.0
2016-08-22 14:00:00,254.75,254.92,254.72,254.9,9996.0,200.7236,200.8576,200.7,200.8418,9996.0
2016-08-22 14:10:00,254.84,254.94,254.52,254.53,10111.0,200.7945,200.8733,200.5424,200.5503,10111.0
2016-08-22 14:20:00,254.64,254.64,254.11,254.2,19234.0,200.6369,200.6369,200.2193,200.2902,19234.0
2016-08-22 14:30:00,254.2,254.24,253.75,253.91,48639.0,200.2902,200.3218,199.9357,200.0617,48639.0
2016-08-22 14:40:00,253.91,254.15,253.76,253.91,39221.0,200.0617,200.2509,199.9436,200.0617,39221.0
2016-08-22 14:50:00,253.91,254.21,253.89,254.05,34013.0,200.0617,200.2981,200.046,200.1721,34013.0
2016-08-22 15:00:00,254.12,254.41,254.1,254.41,9375.0,200.2272,200.4557,200.2115,200.4557,9375.0
2016-08-22 15:10:00,254.41,254.46,254.11,254.13,33197.0,200.4557,200.4951,200.2193,200.2351,33197.0
2016-08-22 15:20:00,254.15,254.33,254.0,254.01,34935.0,200.2509,200.3927,200.1327,200.1405,34935.0
2016-08-22 15:30:00,254.01,254.3,253.83,254.27,42082.0,200.1405,200.369,199.9987,200.3454,42082.0
2016-08-22 15:40:00,254.24,254.46,254.22,254.43,25168.0,200.3218,200.4951,200.306,200.4715,25168.0
2016-08-22 15:50:00,254.39,254.41,254.05,254.36,71907.0,200.44,200.4557,200.1721,200.4163,71907.0
2016-08-23 09:30:00,255.24,255.24,254.2,254.45,63544.0,201.1097,201.1097,200.2902,200.4872,63544.0
2016-08-23 09:40:00,254.55,254.87,254.08,254.14,64250.0,200.566,200.8182,200.1957,200.243,64250.0
2016-08-23 09:50:00,254.06,254.13,253.04,253.04,68800.0,200.1799,200.2351,199.3763,199.3763,68800.0
2016-08-23 10:00:00,253.07,253.19,252.18,252.4,133345.0,199.3999,199.4944,198.6986,198.872,133345.0
2016-08-23 10:10:00,252.45,252.65,251.85,251.93,146164.0,198.9114,199.069,198.4386,198.5017,146164.0
2016-08-23 10:20:00,252.0,252.04,251.05,251.08,174404.0,198.5568,198.5883,197.8083,197.8319,174404.0
2016-08-23 10:30:00,251.16,251.19,250.13,250.18,199495.0,197.895,197.9186,197.0834,197.1228,199495.0
2016-08-23 10:40:00,250.14,251.63,250.1,250.94,742821.0,197.0913,198.2653,197.0598,197.7216,742821.0
2016-08-23 10:50:00,250.94,252.26,250.94,252.22,186515.0,197.7216,198.7617,197.7216,198.7302,186515.0
2016-08-23 11:00:00,252.17,252.22,250.72,250.84,160455.0,198.6908,198.7302,197.5483,197.6428,160455.0
2016-08-23 11:10:00,250.87,250.99,250.32,250.73,165196.0,197.6665,197.761,197.2331,197.5562,165196.0
2016-08-23 11:20:00,250.69,251.7,250.49,251.26,146346.0,197.5246,198.3204,197.367,197.9738,146346.0
2016-08-23 11:30:00,251.31,251.31,250.51,251.03,124806.0,198.0131,198.0131,197.3828,197.7925,124806.0
2016-08-23 11:40:00,251.04,251.37,250.28,250.96,150657.0,197.8004,198.0604,197.2016,197.7374,150657.0
2016-08-23 11:50:00,250.97,251.2,250.41,250.82,107654.0,197.7453,197.9265,197.304,197.6271,107654.0
2016-08-23 12:00:00,250.81,250.83,250.25,250.34,125861.0,197.6192,197.6349,197.1779,197.2489,125861.0
2016-08-23 12:10:00,250.34,250.93,250.33,250.83,125970.0,197.2489,197.7137,197.241,197.6349,125970.0
2016-08-23 12:20:00,250.85,250.89,249.73,249.73,174990.0,197.6507,197.6822,196.7682,196.7682,174990.0
2016-08-23 12:30:00,249.74,250.41,249.46,249.75,128275.0,196.7761,197.304,196.5555,196.784,128275.0
2016-08-23 12:40:00,249.78,250.09,249.56,249.8,152816.0,196.8076,197.0519,196.6343,196.8234,152816.0
2016-08-23 12:50:00,249.8,249.82,249.05,249.52,139137.0,196.8234,196.8391,196.2324,196.6028,139137.0
2016-08-23 13:00:00,249.46,249.87,249.2,249.61,160341.0,196.5555,196.8785,196.3506,196.6737,160341.0
2016-08-23 13:10:00,249.65,249.95,249.3,249.71,146205.0,196.7052,196.9416,196.4294,196.7525,146205.0
2016-08-23 13:20:00,249.65,249.93,249.43,249.46,140586.0,196.7052,196.9258,196.5318,196.5555,140586.0
2016-08-23 13:30:00,249.46,249.65,249.14,249.3,138844.0,196.5555,196.7052,196.3034,196.4294,138844.0
2016-08-23 13:40:00,249.29,249.68,249.24,249.55,146207.0,196.4215,196.7288,196.3821,196.6264,146207.0
2016-08-23 13:50:00,249.58,250.39,249.48,250.13,113398.0,196.65,197.2883,196.5712,197.0834,113398.0
2016-08-23 14:00:00,250.02,250.11,249.58,249.81,132468.0,196.9967,197.0676,196.65,196.8313,132468.0
2016-08-23 14:10:00,249.74,250.19,249.57,249.57,117490.0,196.7761,197.1307,196.6422,196.6422,117490.0
2016-08-23 14:20:00,249.59,249.59,249.08,249.17,107246.0,196.6579,196.6579,196.2561,196.327,107246.0
2016-08-23 14:30:00,249.1,249.42,248.81,249.31,143686.0,196.2718,196.524,196.0433,196.4373,143686.0
2016-08-23 14:40:00,249.31,249.31,248.13,248.7,139774.0,196.4373,196.4373,195.5075,195.9567,139774.0
2016-08-23 14:50:00,248.77,249.69,248.63,249.46,87484.0,196.0118,196.7367,195.9015,196.5555,87484.0
2016-08-23 15:00:00,249.46,250.01,249.11,250.01,122645.0,196.5555,196.9888,196.2797,196.9888,122645.0
2016-08-23 15:10:00,250.04,250.29,249.56,249.81,113022.0,197.0125,197.2095,196.6343,196.8313,113022.0
2016-08-23 15:20:00,249.8,250.07,249.72,249.91,168415.0,196.8234,197.0361,196.7603,196.9101,168415.0
2016-08-23 15:30:00,249.9,250.11,249.73,249.76,143396.0,196.9022,197.0676,196.7682,196.7919,143396.0
2016-08-23 15:40:00,249.76,250.08,249.53,249.58,160592.0,196.7919,197.044,196.6106,196.65,160592.0
2016-08-23 15:50:00,249.58,249.87,249.36,249.52,283677.0,196.65,196.8785,196.4767,196.6028,283677.0
2016-08-24 09:30:00,248.76,249.0,245.4,246.27,263730.0,196.0039,196.193,193.3565,194.042,263730.0
2016-08-24 09:40:00,246.21,246.43,245.01,245.75,169788.0,193.9947,194.1681,193.0492,193.6323,169788.0
2016-08-24 09:50:00,245.84,246.54,244.8,246.23,138993.0,193.7032,194.2547,192.8838,194.0105,138993.0
2016-08-24 10:00:00,246.23,246.79,246.07,246.18,220327.0,194.0105,194.4517,193.8844,193.9711,220327.0
2016-08-24 10:10:00,246.2,247.4,246.17,247.25,212178.0,193.9869,194.9324,193.9632,194.8142,212178.0
2016-08-24 10:20:00,247.24,247.3,246.84,246.89,160830.0,194.8063,194.8536,194.4911,194.5305,160830.0
2016-08-24 10:30:00,246.86,247.36,246.8,247.2,238882.0,194.5069,194.9008,194.4596,194.7748,238882.0
2016-08-24 10:40:00,247.18,247.56,246.9,247.49,179138.0,194.759,195.0584,194.5384,195.0033,179138.0
2016-08-24 10:50:00,247.51,248.08,247.13,247.89,123755.0,195.019,195.4682,194.7196,195.3184,123755.0
2016-08-24 11:00:00,247.89,248.45,247.65,248.45,157804.0,195.3184,195.7597,195.1293,195.7597,157804.0
2016-08-24 11:10:00,248.49,248.97,246.99,246.99,174542.0,195.7912,196.1694,194.6093,194.6093,174542.0
2016-08-24 11:20:00,246.99,247.46,246.68,247.3,161725.0,194.6093,194.9796,194.3651,194.8536,161725.0
2016-08-24 11:30:00,247.39,248.01,247.01,247.74,148958.0,194.9245,195.413,194.6251,195.2003,148958.0
2016-08-24 11:40:00,247.74,248.14,247.46,248.05,149065.0,195.2003,195.5154,194.9796,195.4445,149065.0
2016-08-24 11:50:00,248.05,248.61,247.93,248.43,109099.0,195.4445,195.8858,195.35,195.7439,109099.0
2016-08-24 12:00:00,248.43,248.66,247.69,248.28,149962.0,195.7439,195.9251,195.1609,195.6257,149962.0
2016-08-24 12:10:00,248.28,248.64,247.91,248.01,164814.0,195.6257,195.9094,195.3342,195.413,164814.0
2016-08-24 12:20:00,247.98,248.89,247.81,248.48,139137.0,195.3894,196.1064,195.2554,195.7833,139137.0
2016-08-24 12:30:00,248.46,248.6,247.76,248.55,167769.0,195.7676,195.8779,195.216,195.8385,167769.0
2016-08-24 12:40:00,248.55,248.77,248.35,248.69,123953.0,195.8385,196.0118,195.6809,195.9488,123953.0
2016-08-24 12:50:00,248.7,248.7,248.33,248.41,125149.0,195.9567,195.9567,195.6651,195.7282,125149.0
2016-08-24 13:00:00,248.41,248.53,248.01,248.23,139071.0,195.7282,195.8227,195.413,195.5863,139071.0
2016-08-24 13:10:00,248.18,248.89,248.14,248.4,145329.0,195.5469,196.1064,195.5154,195.7203,145329.0
2016-08-24 13:20:00,248.42,248.76,247.7,247.89,166945.0,195.736,196.0039,195.1687,195.3184,166945.0
2016-08-24 13:30:00,247.89,248.59,247.72,248.35,161980.0,195.3184,195.87,195.1845,195.6809,161980.0
2016-08-24 13:40:00,248.35,248.81,248.32,248.67,134042.0,195.6809,196.0433,195.6573,195.933,134042.0
2016-08-24 13:50:00,248.7,249.75,248.65,249.72,147840.0,195.9567,196.784,195.9173,196.7603,147840.0
2016-08-24 14:00:00,249.65,249.67,248.74,248.84,102735.0,196.7052,196.721,195.9882,196.067,102735.0
2016-08-24 14:10:00,248.78,249.19,248.25,249.14,110579.0,196.0197,196.3427,195.6021,196.3034,110579.0
2016-08-24 14:20:00,249.11,249.75,248.88,249.48,95398.0,196.2797,196.784,196.0985,196.5712,95398.0
2016-08-24 14:30:00,249.48,249.48,248.87,248.97,101958.0,196.5712,196.5712,196.0906,196.1694,101958.0
2016-08-24 14:40:00,248.97,249.25,248.66,248.73,93835.0,196.1694,196.39,195.9251,195.9803,93835.0
2016-08-24 14:50:00,248.75,248.88,248.24,248.55,116867.0,195.9961,196.0985,195.5942,195.8385,116867.0
2016-08-24 15:00:00,248.56,249.0,248.5,248.69,101503.0,195.8464,196.193,195.7991,195.9488,101503.0
2016-08-24 15:10:00,248.68,248.7,248.46,248.59,97046.0,195.9409,195.9567,195.7676,195.87,97046.0
2016-08-24 15:20:00,248.59,248.81,248.33,248.51,104142.0,195.87,196.0433,195.6651,195.807,104142.0
2016-08-24 15:30:00,248.51,248.87,248.1,248.12,137000.0,195.807,196.0906,195.4839,195.4997,137000.0
2016-08-24 15:40:00,248.11,248.23,247.94,248.15,131142.0,195.4918,195.5863,195.3578,195.5233,131142.0
2016-08-24 15:50:00,248.14,248.38,247.9,248.38,151935.0,195.5154,195.7045,195.3263,195.7045,151935.0
2016-08-25 09:30:00,247.61,247.96,246.0,247.96,67131.0,195.0978,195.3736,193.8293,195.3736,67131.0
2016-08-25 09:40:00,247.93,248.08,247.69,247.97,42044.0,195.35,195.4682,195.1609,195.3815,42044.0
2016-08-25 09:50:00,247.99,248.3,247.4,248.18,45936.0,195.3972,195.6415,194.9324,195.5469,45936.0
2016-08-25 10:00:00,248.22,249.57,248.22,249.57,71383.0,195.5785,196.6422,195.5785,196.6422,71383.0
2016-08-25 10:10:00,249.55,249.92,249.13,249.34,91377.0,196.6264,196.9179,196.2955,196.4609,91377.0
2016-08-25 10:20:00,249.33,250.19,249.24,250.03,57238.0,196.4531,197.1307,196.3821,197.0046,57238.0
2016-08-25 10:30:00,250.04,250.04,249.43,249.5,41499.0,197.0125,197.0125,196.5318,196.587,41499.0
2016-08-25 10:40:00,249.5,249.5,248.83,248.89,57516.0,196.587,196.587,196.0591,196.1064,57516.0
2016-08-25 10:50:00,248.87,249.2,248.7,248.79,71644.0,196.0906,196.3506,195.9567,196.0276,71644.0
2016-08-25 11:00:00,248.79,249.45,248.71,249.42,61502.0,196.0276,196.5476,195.9645,196.524,61502.0
2016-08-25 11:10:00,249.41,249.41,248.93,248.97,54786.0,196.5161,196.5161,196.1379,196.1694,54786.0
2016-08-25 11:20:00,248.97,249.06,248.6,248.71,60067.0,196.1694,196.2403,195.8779,195.9645,60067.0
2016-08-25 11:30:00,248.64,249.39,248.63,249.36,56883.0,195.9094,196.5003,195.9015,196.4767,56883.0
2016-08-25 11:40:00,249.34,249.43,248.95,249.3,51843.0,196.4609,196.5318,196.1536,196.4294,51843.0
2016-08-25 11:50:00,249.3,249.3,249.02,249.28,39987.0,196.4294,196.4294,196.2088,196.4137,39987.0
2016-08-25 12:00:00,249.3,249.63,249.18,249.46,49341.0,196.4294,196.6894,196.3349,196.5555,49341.0
2016-08-25 12:10:00,249.46,249.78,249.45,249.67,45056.0,196.5555,196.8076,196.5476,196.721,45056.0
2016-08-25 12:20:00,249.67,249.69,249.39,249.52,47679.0,196.721,196.7367,196.5003,196.6028,47679.0
2016-08-25 12:30:00,249.47,249.94,249.46,249.68,46222.0,196.5634,196.9337,196.5555,196.7288,46222.0
2016-08-25 12:40:00,249.68,249.73,249.55,249.6,47070.0,196.7288,196.7682,196.6264,196.6658,47070.0
2016-08-25 12:50:00,249.6,249.61,249.4,249.46,39086.0,196.6658,196.6737,196.5082,196.5555,39086.0
2016-08-25 13:00:00,249.46,249.46,249.08,249.12,52813.0,196.5555,196.5555,196.2561,196.2876,52813.0
2016-08-25 13:10:00,249.12,249.33,249.03,249.28,48838.0,196.2876,196.4531,196.2167,196.4137,48838.0
2016-08-25 13:20:00,249.28,249.77,249.27,249.69,48608.0,196.4137,196.7997,196.4058,196.7367,48608.0
2016-08-25 13:30:00,249.69,249.78,249.33,249.34,58646.0,196.7367,196.8076,196.4531,196.4609,58646.0
2016-08-25 13:40:00,249.34,249.46,249.17,249.26,47829.0,196.4609,196.5555,196.327,196.3979,47829.0
2016-08-25 13:50:00,249.26,249.29,248.63,248.63,58277.0,196.3979,196.4215,195.9015,195.9015,58277.0
2016-08-25 14:00:00,248.62,248.82,248.15,248.19,62720.0,195.8936,196.0512,195.5233,195.5548,62720.0
2016-08-25 14:10:00,248.19,248.98,248.12,248.85,60451.0,195.5548,196.1773,195.4997,196.0749,60451.0
2016-08-25 14:20:00,248.95,248.95,248.47,248.56,43559.0,196.1536,196.1536,195.7754,195.8464,43559.0
2016-08-25 14:30:00,248.57,248.84,248.47,248.73,60961.0,195.8542,196.067,195.7754,195.9803,60961.0
2016-08-25 14:40:00,248.73,248.96,248.72,248.82,41813.0,195.9803,196.1615,195.9724,196.0512,41813.0
2016-08-25 14:50:00,248.82,248.97,248.69,248.9,50356.0,196.0512,196.1694,195.9488,196.1143,50356.0
2016-08-25 15:00:00,248.9,248.9,248.77,248.81,57818.0,196.1143,196.1143,196.0118,196.0433,57818.0
2016-08-25 15:10:00,248.82,248.82,248.64,248.7,71739.0,196.0512,196.0512,195.9094,195.9567,71739.0
2016-08-25 15:20:00,248.7,248.83,248.64,248.65,58939.0,195.9567,196.0591,195.9094,195.9173,58939.0
2016-08-25 15:30:00,248.65,248.72,248.56,248.7,79566.0,195.9173,195.9724,195.8464,195.9567,79566.0
2016-08-25 15:40:00,248.68,248.87,248.66,248.74,105263.0,195.9409,196.0906,195.9251,195.9882,105263.0
2016-08-25 15:50:00,248.74,248.9,248.34,248.55,164960.0,195.9882,196.1143,195.673,195.8385,164960.0
2016-08-26 09:30:00,249.0,249.8,248.62,249.49,44218.0,196.193,196.8234,195.8936,196.5791,44218.0
2016-08-26 09:40:00,249.6,249.6,248.58,248.58,40090.0,196.6658,196.6658,195.8621,195.8621,40090.0
2016-08-26 09:50:00,248.59,248.74,248.21,248.35,36786.0,195.87,195.9882,195.5706,195.6809,36786.0
2016-08-26 10:00:00,248.28,248.39,247.74,247.97,38860.0,195.6257,195.7124,195.2003,195.3815,38860.0
2016-08-26 10:10:00,247.99,248.0,247.74,247.82,72999.0,195.3972,195.4051,195.2003,195.2633,72999.0
2016-08-26 10:20:00,247.81,248.0,247.76,247.91,40989.0,195.2554,195.4051,195.216,195.3342,40989.0
2016-08-26 10:30:00,247.91,248.0,247.59,247.8,55680.0,195.3342,195.4051,195.0821,195.2475,55680.0
2016-08-26 10:40:00,247.75,247.81,247.24,247.5,45488.0,195.2081,195.2554,194.8063,195.0112,45488.0
2016-08-26 10:50:00,247.5,247.59,247.02,247.04,55321.0,195.0112,195.0821,194.633,194.6487,55321.0
2016-08-26 11:00:00,247.02,247.04,246.34,246.4,52996.0,194.633,194.6487,194.0972,194.1444,52996.0
2016-08-26 11:10:00,246.49,246.52,246.19,246.47,60447.0,194.2154,194.239,193.979,194.1996,60447.0
2016-08-26 11:20:00,246.47,246.71,246.43,246.71,40112.0,194.1996,194.3887,194.1681,194.3887,40112.0
2016-08-26 11:30:00,246.7,246.78,246.1,246.1,28944.0,194.3808,194.4439,193.9081,193.9081,28944.0
2016-08-26 11:40:00,246.13,246.13,245.56,245.66,56784.0,193.9317,193.9317,193.4826,193.5614,56784.0
2016-08-26 11:50:00,245.66,245.67,244.94,245.25,78731.0,193.5614,193.5693,192.9941,193.2383,78731.0
2016-08-26 12:00:00,245.3,245.37,244.81,244.86,54403.0,193.2777,193.3329,192.8916,192.931,54403.0
2016-08-26 12:10:00,244.87,244.87,244.33,244.5,58746.0,192.9389,192.9389,192.5134,192.6474,58746.0
2016-08-26 12:20:00,244.5,245.15,244.49,245.11,46757.0,192.6474,193.1595,192.6395,193.128,46757.0
2016-08-26 12:30:00,245.04,245.25,244.9,245.12,29722.0,193.0729,193.2383,192.9626,193.1359,29722.0
2016-08-26 12:40:00,245.08,245.58,245.07,245.58,33333.0,193.1044,193.4983,193.0965,193.4983,33333.0
2016-08-26 12:50:00,245.6,245.75,245.3,245.66,28363.0,193.5141,193.6323,193.2777,193.5614,28363.0
2016-08-26 13:00:00,245.62,245.86,245.37,245.48,29501.0,193.5299,193.719,193.3329,193.4196,29501.0
2016-08-26 13:10:00,245.48,245.62,245.21,245.25,32031.0,193.4196,193.5299,193.2068,193.2383,32031.0
2016-08-26 13:20:00,245.21,245.63,245.15,245.61,23980.0,193.2068,193.5377,193.1595,193.522,23980.0
2016-08-26 13:30:00,245.61,245.66,245.17,245.26,48121.0,193.522,193.5614,193.1753,193.2462,48121.0
2016-08-26 13:40:00,245.27,245.31,244.6,244.6,47064.0,193.2541,193.2856,192.7262,192.7262,47064.0
2016-08-26 13:50:00,244.58,244.68,244.01,244.2,91929.0,192.7104,192.7892,192.2613,192.411,91929.0
2016-08-26 14:00:00,244.13,244.39,243.8,244.29,103933.0,192.3559,192.5607,192.0958,192.4819,103933.0
2016-08-26 14:10:00,244.3,244.68,244.15,244.16,86254.0,192.4898,192.7892,192.3716,192.3795,86254.0
2016-08-26 14:20:00,244.16,244.37,243.79,244.13,62049.0,192.3795,192.545,192.088,192.3559,62049.0
2016-08-26 14:30:00,244.14,244.18,243.92,244.09,66184.0,192.3637,192.3952,192.1904,192.3243,66184.0
2016-08-26 14:40:00,244.06,244.2,243.76,243.95,61423.0,192.3007,192.411,192.0643,192.214,61423.0
2016-08-26 14:50:00,243.96,244.01,243.67,243.74,90972.0,192.2219,192.2613,191.9934,192.0486,90972.0
2016-08-26 15:00:00,243.74,244.03,243.65,243.95,122197.0,192.0486,192.2771,191.9776,192.214,122197.0
2016-08-26 15:10:00,243.96,244.23,243.9,244.07,74380.0,192.2219,192.4346,192.1746,192.3086,74380.0
2016-08-26 15:20:00,244.1,244.44,243.93,244.41,72407.0,192.3322,192.6001,192.1983,192.5765,72407.0
2016-08-26 15:30:00,244.41,244.69,244.36,244.69,77189.0,192.5765,192.7971,192.5371,192.7971,77189.0
2016-08-26 15:40:00,244.72,244.72,244.36,244.56,92904.0,192.8207,192.8207,192.5371,192.6947,92904.0
2016-08-26 15:50:00,244.57,244.68,244.25,244.52,139462.0,192.7025,192.7892,192.4504,192.6631,139462.0
2016-08-29 09:30:00,245.0,246.08,244.66,245.85,69660.0,193.0413,193.8923,192.7735,193.7111,69660.0
2016-08-29 09:40:00,245.78,246.08,245.66,245.66,22323.0,193.6559,193.8923,193.5614,193.5614,22323.0
2016-08-29 09:50:00,245.65,245.85,245.19,245.51,23486.0,193.5535,193.7111,193.1911,193.4432,23486.0
2016-08-29 10:00:00,245.58,245.81,245.31,245.34,23186.0,193.4983,193.6796,193.2856,193.3092,23186.0
2016-08-29 10:10:00,245.38,245.38,244.79,244.88,17482.0,193.3408,193.3408,192.8759,192.9468,17482.0
2016-08-29 10:20:00,244.84,244.99,244.63,244.76,31793.0,192.9153,193.0335,192.7498,192.8522,31793.0
2016-08-29 10:30:00,244.77,245.05,244.58,244.88,25981.0,192.8601,193.0807,192.7104,192.9468,25981.0
2016-08-29 10:40:00,244.88,245.06,244.53,244.65,33035.0,192.9468,193.0886,192.671,192.7656,33035.0
2016-08-29 10:50:00,244.65,244.88,244.56,244.68,26813.0,192.7656,192.9468,192.6947,192.7892,26813.0
2016-08-29 11:00:00,244.68,244.88,244.66,244.75,35996.0,192.7892,192.9468,192.7735,192.8444,35996.0
2016-08-29 11:10:00,244.76,244.96,244.66,244.74,27697.0,192.8522,193.0098,192.7735,192.8365,27697.0
2016-08-29 11:20:00,244.75,244.95,244.65,244.71,17590.0,192.8444,193.002,192.7656,192.8128,17590.0
2016-08-29 11:30:00,244.71,244.87,244.61,244.7,26213.0,192.8128,192.9389,192.7341,192.805,26213.0
2016-08-29 11:40:00,244.7,244.88,244.61,244.81,15095.0,192.805,192.9468,192.7341,192.8916,15095.0
2016-08-29 11:50:00,244.78,244.93,244.69,244.76,28822.0,192.868,192.9862,192.7971,192.8522,28822.0
2016-08-29 12:00:00,244.79,245.05,244.77,245.05,19283.0,192.8759,193.0807,192.8601,193.0807,19283.0
2016-08-29 12:10:00,245.05,245.11,244.62,244.65,29118.0,193.0807,193.128,192.7419,192.7656,29118.0
2016-08-29 12:20:00,244.65,244.73,244.36,244.45,27484.0,192.7656,192.8286,192.5371,192.608,27484.0
2016-08-29 12:30:00,244.38,244.78,244.38,244.59,24901.0,192.5528,192.868,192.5528,192.7183,24901.0
2016-08-29 12:40:00,244.64,244.75,244.48,244.68,19260.0,192.7577,192.8444,192.6316,192.7892,19260.0
2016-08-29 12:50:00,244.67,244.69,244.46,244.54,18454.0,192.7813,192.7971,192.6159,192.6789,18454.0
2016-08-29 13:00:00,244.53,244.58,244.3,244.4,33402.0,192.671,192.7104,192.4898,192.5686,33402.0
2016-08-29 13:10:00,244.38,244.5,244.16,244.22,22141.0,192.5528,192.6474,192.3795,192.4268,22141.0
2016-08-29 13:20:00,244.17,244.29,244.06,244.18,24874.0,192.3874,192.4819,192.3007,192.3952,24874.0
2016-08-29 13:30:00,244.17,244.45,244.15,244.17,23994.0,192.3874,192.608,192.3716,192.3874,23994.0
2016-08-29 13:40:00,244.17,244.31,244.15,244.19,29382.0,192.3874,192.4977,192.3716,192.4031,29382.0
2016-08-29 13:50:00,244.19,244.48,244.17,244.41,29539.0,192.4031,192.6316,192.3874,192.5765,29539.0
2016-08-29 14:00:00,244.42,244.43,244.22,244.34,32633.0,192.5844,192.5922,192.4268,192.5213,32633.0
2016-08-29 14:10:00,244.38,244.44,244.23,244.32,28735.0,192.5528,192.6001,192.4346,192.5056,28735.0
2016-08-29 14:20:00,244.33,244.37,244.08,244.15,24692.0,192.5134,192.545,192.3165,192.3716,24692.0
2016-08-29 14:30:00,244.16,244.55,244.16,244.44,33206.0,192.3795,192.6868,192.3795,192.6001,33206.0
2016-08-29 14:40:00,244.44,244.46,244.26,244.29,24560.0,192.6001,192.6159,192.4583,192.4819,24560.0
2016-08-29 14:50:00,244.28,244.35,244.24,244.34,22350.0,192.474,192.5292,192.4425,192.5213,22350.0
2016-08-29 15:00:00,244.35,244.4,244.21,244.27,35390.0,192.5292,192.5686,192.4189,192.4662,35390.0
2016-08-29 15:10:00,244.25,244.3,244.15,244.26,32804.0,192.4504,192.4898,192.3716,192.4583,32804.0
2016-08-29 15:20:00,244.27,244.32,244.04,244.09,49468.0,192.4662,192.5056,192.2849,192.3243,49468.0
2016-08-29 15:30:00,244.09,244.24,244.06,244.16,44101.0,192.3243,192.4425,192.3007,192.3795,44101.0
2016-08-29 15:40:00,244.2,244.28,244.07,244.2,58307.0,192.411,192.474,192.3086,192.411,58307.0
2016-08-29 15:50:00,244.19,244.35,244.17,244.31,127296.0,192.4031,192.5292,192.3874,192.4977,127296.0
2016-08-30 09:30:00,242.65,243.31,241.61,241.7,86812.0,192.5072,193.0308,191.6821,191.7535,86812.0
2016-08-30 09:40:00,241.68,242.0,241.24,241.29,76362.0,191.7376,191.9915,191.3885,191.4282,76362.0
2016-08-30 09:50:00,241.36,241.43,241.06,241.23,52175.0,191.4837,191.5393,191.2457,191.3806,52175.0
2016-08-30 10:00:00,241.15,241.24,240.5,240.74,74531.0,191.3171,191.3885,190.8015,190.9919,74531.0
2016-08-30 10:10:00,240.74,240.87,240.52,240.59,46695.0,190.9919,191.095,190.8173,190.8729,46695.0
2016-08-30 10:20:00,240.58,240.65,240.51,240.64,31009.0,190.8649,190.9205,190.8094,190.9125,31009.0
2016-08-30 10:30:00,240.66,240.8,240.52,240.69,25539.0,190.9284,191.0395,190.8173,190.9522,25539.0
2016-08-30 10:40:00,240.7,240.78,240.52,240.66,31098.0,190.9601,191.0236,190.8173,190.9284,31098.0
2016-08-30 10:50:00,240.66,240.8,240.25,240.26,33258.0,190.9284,191.0395,190.6031,190.6111,33258.0
2016-08-30 11:00:00,240.29,240.59,240.07,240.34,47433.0,190.6349,190.8729,190.4603,190.6745,47433.0
2016-08-30 11:10:00,240.33,240.49,240.2,240.46,19488.0,190.6666,190.7935,190.5635,190.7697,19488.0
2016-08-30 11:20:00,240.41,240.41,240.11,240.24,14638.0,190.7301,190.7301,190.4921,190.5952,14638.0
2016-08-30 11:30:00,240.27,240.36,240.15,240.3,10809.0,190.619,190.6904,190.5238,190.6428,10809.0
2016-08-30 11:40:00,240.31,240.31,240.08,240.22,21201.0,190.6507,190.6507,190.4683,190.5793,21201.0
2016-08-30 11:50:00,240.23,240.3,240.13,240.2,16592.0,190.5873,190.6428,190.5079,190.5635,16592.0
2016-08-30 12:00:00,240.22,240.39,240.13,240.15,17230.0,190.5793,190.7142,190.5079,190.5238,17230.0
2016-08-30 12:10:00,240.14,240.28,240.07,240.15,27854.0,190.5159,190.6269,190.4603,190.5238,27854.0
2016-08-30 12:20:00,240.15,240.18,239.5,239.53,75830.0,190.5238,190.5476,190.0081,190.0319,75830.0
2016-08-30 12:30:00,239.57,239.91,239.54,239.84,19681.0,190.0636,190.3334,190.0398,190.2779,19681.0
2016-08-30 12:40:00,239.84,239.84,239.43,239.5,31533.0,190.2779,190.2779,189.9526,190.0081,31533.0
2016-08-30 12:50:00,239.45,239.53,239.25,239.45,24097.0,189.9684,190.0319,189.8098,189.9684,24097.0
2016-08-30 13:00:00,239.42,239.69,239.37,239.65,20989.0,189.9446,190.1588,189.905,190.1271,20989.0
2016-08-30 13:10:00,239.64,239.78,239.59,239.65,13049.0,190.1192,190.2303,190.0795,190.1271,13049.0
2016-08-30 13:20:00,239.65,239.8,239.55,239.75,63035.0,190.1271,190.2461,190.0478,190.2064,63035.0
2016-08-30 13:30:00,239.75,239.93,239.74,239.87,23276.0,190.2064,190.3493,190.1985,190.3017,23276.0
2016-08-30 13:40:00,239.81,239.86,239.74,239.82,24562.0,190.2541,190.2937,190.1985,190.262,24562.0
2016-08-30 13:50:00,239.81,239.82,239.61,239.62,28806.0,190.2541,190.262,190.0954,190.1033,28806.0
2016-08-30 14:00:00,239.6,239.6,239.29,239.43,31678.0,190.0874,190.0874,189.8415,189.9526,31678.0
2016-08-30 14:10:00,239.42,239.46,239.23,239.24,38415.0,189.9446,189.9764,189.7939,189.8018,38415.0
2016-08-30 14:20:00,239.26,239.5,239.26,239.29,17592.0,189.8177,190.0081,189.8177,189.8415,17592.0
2016-08-30 14:30:00,239.31,239.35,238.85,239.08,56313.0,189.8574,189.8891,189.4924,189.6749,56313.0
2016-08-30 14:40:00,239.02,239.33,239.02,239.2,22380.0,189.6273,189.8732,189.6273,189.7701,22380.0
2016-08-30 14:50:00,239.22,239.42,239.19,239.37,27916.0,189.786,189.9446,189.7622,189.905,27916.0
2016-08-30 15:00:00,239.35,239.45,239.16,239.25,30758.0,189.8891,189.9684,189.7384,189.8098,30758.0
2016-08-30 15:10:00,239.24,239.44,239.2,239.42,22058.0,189.8018,189.9605,189.7701,189.9446,22058.0
2016-08-30 15:20:00,239.41,239.44,239.29,239.33,40612.0,189.9367,189.9605,189.8415,189.8732,40612.0
2016-08-30 15:30:00,239.34,239.62,239.33,239.53,68572.0,189.8812,190.1033,189.8732,190.0319,68572.0
2016-08-30 15:40:00,239.52,239.53,239.23,239.34,59288.0,190.024,190.0319,189.7939,189.8812,59288.0
2016-08-30 15:50:00,239.34,239.53,239.25,239.5,120850.0,189.8812,190.0319,189.8098,190.0081,120850.0
2016-08-31 09:30:00,239.0,239.63,238.6,239.2,91784.0,189.6114,190.1112,189.2941,189.7701,91784.0
2016-08-31 09:40:00,239.16,239.25,238.75,238.82,45976.0,189.7384,189.8098,189.4131,189.4686,45976.0
2016-08-31 09:50:00,238.82,239.38,238.62,239.06,40444.0,189.4686,189.9129,189.31,189.659,40444.0
2016-08-31 10:00:00,239.03,239.38,238.95,239.11,39879.0,189.6352,189.9129,189.5718,189.6987,39879.0
2016-08-31 10:10:00,239.06,239.26,238.87,239.17,48341.0,189.659,189.8177,189.5083,189.7463,48341.0
2016-08-31 10:20:00,239.14,239.82,239.14,239.81,53015.0,189.7225,190.262,189.7225,190.2541,53015.0
2016-08-31 10:30:00,239.77,240.34,239.59,240.34,63923.0,190.2223,190.6745,190.0795,190.6745,63923.0
2016-08-31 10:40:00,240.35,240.38,240.09,240.09,40867.0,190.6825,190.7063,190.4762,190.4762,40867.0
2016-08-31 10:50:00,240.08,240.08,239.83,239.84,22918.0,190.4683,190.4683,190.2699,190.2779,22918.0
2016-08-31 11:00:00,239.81,240.3,239.79,240.29,42387.0,190.2541,190.6428,190.2382,190.6349,42387.0
2016-08-31 11:10:00,240.28,240.35,240.01,240.15,45255.0,190.6269,190.6825,190.4127,190.5238,45255.0
2016-08-31 11:20:00,240.14,240.48,240.06,240.41,20833.0,190.5159,190.7856,190.4524,190.7301,20833.0
2016-08-31 11:30:00,240.42,240.42,240.07,240.21,30242.0,190.738,190.738,190.4603,190.5714,30242.0
2016-08-31 11:40:00,240.22,240.47,240.17,240.36,17366.0,190.5793,190.7777,190.5397,190.6904,17366.0
2016-08-31 11:50:00,240.32,240.61,240.32,240.61,27354.0,190.6587,190.8887,190.6587,190.8887,27354.0
2016-08-31 12:00:00,240.56,240.61,240.1,240.38,28493.0,190.8491,190.8887,190.4841,190.7063,28493.0
2016-08-31 12:10:00,240.38,240.39,240.08,240.1,16592.0,190.7063,190.7142,190.4683,190.4841,16592.0
2016-08-31 12:20:00,240.07,240.23,240.05,240.09,13953.0,190.4603,190.5873,190.4445,190.4762,13953.0
2016-08-31 12:30:00,240.1,240.28,240.05,240.21,17957.0,190.4841,190.6269,190.4445,190.5714,17957.0
2016-08-31 12:40:00,240.18,240.22,240.06,240.17,15190.0,190.5476,190.5793,190.4524,190.5397,15190.0
2016-08-31 12:50:00,240.14,240.19,239.98,239.99,23969.0,190.5159,190.5555,190.3889,190.3969,23969.0
2016-08-31 13:00:00,239.98,240.16,239.98,240.08,22411.0,190.3889,190.5317,190.3889,190.4683,22411.0
2016-08-31 13:10:00,240.07,240.25,240.05,240.19,13477.0,190.4603,190.6031,190.4445,190.5555,13477.0
2016-08-31 13:20:00,240.22,240.6,240.21,240.57,25133.0,190.5793,190.8808,190.5714,190.857,25133.0
2016-08-31 13:30:00,240.59,240.83,240.42,240.57,48395.0,190.8729,191.0633,190.738,190.857,48395.0
2016-08-31 13:40:00,240.55,240.95,240.55,240.77,38911.0,190.8411,191.1585,190.8411,191.0157,38911.0
2016-08-31 13:50:00,240.8,240.96,240.78,240.96,21975.0,191.0395,191.1664,191.0236,191.1664,21975.0
2016-08-31 14:00:00,240.92,241.27,240.78,241.21,40644.0,191.1347,191.4123,191.0236,191.3647,40644.0
2016-08-31 14:10:00,241.2,241.44,241.13,241.37,43456.0,191.3568,191.5472,191.3013,191.4917,43456.0
2016-08-31 14:20:00,241.4,241.79,241.37,241.74,45450.0,191.5155,191.8249,191.4917,191.7852,45450.0
2016-08-31 14:30:00,241.74,241.87,241.57,241.75,48249.0,191.7852,191.8884,191.6504,191.7932,48249.0
2016-08-31 14:40:00,241.72,241.9,241.63,241.83,75821.0,191.7694,191.9122,191.698,191.8566,75821.0
2016-08-31 14:50:00,241.82,242.3,241.75,242.13,71139.0,191.8487,192.2295,191.7932,192.0946,71139.0
2016-08-31 15:00:00,242.14,242.75,242.1,242.71,57115.0,192.1026,192.5865,192.0708,192.5548,57115.0
2016-08-31 15:10:00,242.68,242.76,242.45,242.75,80046.0,192.531,192.5944,192.3485,192.5865,80046.0
2016-08-31 15:20:00,242.74,243.62,242.64,243.51,153135.0,192.5786,193.2767,192.4992,193.1895,153135.0
2016-08-31 15:30:00,243.51,243.58,243.0,243.04,106011.0,193.1895,193.245,192.7848,192.8166,106011.0
2016-08-31 15:40:00,243.03,243.23,242.87,242.99,158980.0,192.8086,192.9673,192.6817,192.7769,158980.0
2016-08-31 15:50:00,242.98,243.38,242.93,243.01,330493.0,192.769,193.0863,192.7293,192.7928,330493.0
2016-09-01 09:30:00,243.13,243.84,243.0,243.09,42125.0,192.888,193.4513,192.7848,192.8562,42125.0
2016-09-01 09:40:00,243.14,243.29,242.9,242.94,31157.0,192.8959,193.0149,192.7055,192.7372,31157.0
2016-09-01 09:50:00,242.93,243.3,242.15,243.11,62400.0,192.7293,193.0229,192.1105,192.8721,62400.0
2016-09-01 10:00:00,243.07,243.09,242.67,242.83,28678.0,192.8404,192.8562,192.523,192.65,28678.0
2016-09-01 10:10:00,242.97,243.05,242.6,242.6,14413.0,192.761,192.8245,192.4675,192.4675,14413.0
2016-09-01 10:20:00,242.54,242.64,242.34,242.62,30146.0,192.4199,192.4992,192.2612,192.4834,30146.0
2016-09-01 10:30:00,242.58,242.58,242.12,242.28,35460.0,192.4516,192.4516,192.0867,192.2136,35460.0
2016-09-01 10:40:00,242.35,242.36,242.11,242.27,27537.0,192.2692,192.2771,192.0788,192.2057,27537.0
2016-09-01 10:50:00,242.27,242.54,242.11,242.22,17650.0,192.2057,192.4199,192.0788,192.166,17650.0
2016-09-01 11:00:00,242.24,242.46,242.12,242.27,28108.0,192.1819,192.3564,192.0867,192.2057,28108.0
2016-09-01 11:10:00,242.29,242.44,242.01,242.07,33317.0,192.2216,192.3406,191.9994,192.047,33317.0
2016-09-01 11:20:00,242.06,242.16,242.0,242.06,23699.0,192.0391,192.1184,191.9915,192.0391,23699.0
2016-09-01 11:30:00,242.04,242.1,241.9,242.06,25246.0,192.0232,192.0708,191.9122,192.0391,25246.0
2016-09-01 11:40:00,242.05,242.12,241.99,242.06,15875.0,192.0312,192.0867,191.9836,192.0391,15875.0
2016-09-01 11:50:00,242.03,242.12,241.91,242.04,15559.0,192.0153,192.0867,191.9201,192.0232,15559.0
2016-09-01 12:00:00,242.09,242.48,242.09,242.48,35067.0,192.0629,192.3723,192.0629,192.3723,35067.0
2016-09-01 12:10:00,242.46,242.94,242.39,242.89,22835.0,192.3564,192.7372,192.3009,192.6976,22835.0
2016-09-01 12:20:00,242.85,243.23,242.84,243.13,13568.0,192.6658,192.9673,192.6579,192.888,13568.0
2016-09-01 12:30:00,243.11,243.24,243.03,243.19,8547.0,192.8721,192.9753,192.8086,192.9356,8547.0
2016-09-01 12:40:00,243.2,243.2,242.98,243.02,12977.0,192.9435,192.9435,192.769,192.8007,12977.0
2016-09-01 12:50:00,243.02,243.18,242.98,243.02,11385.0,192.8007,192.9277,192.769,192.8007,11385.0
2016-09-01 13:00:00,243.02,243.19,242.96,243.14,10263.0,192.8007,192.9356,192.7531,192.8959,10263.0
2016-09-01 13:10:00,243.14,243.15,243.05,243.06,9402.0,192.8959,192.9039,192.8245,192.8324,9402.0
2016-09-01 13:20:00,243.1,243.14,242.98,243.05,15573.0,192.8642,192.8959,192.769,192.8245,15573.0
2016-09-01 13:30:00,243.07,243.17,243.03,243.05,9702.0,192.8404,192.9197,192.8086,192.8245,9702.0
2016-09-01 13:40:00,243.05,243.19,243.02,243.17,10513.0,192.8245,192.9356,192.8007,192.9197,10513.0
2016-09-01 13:50:00,243.18,243.2,242.91,242.96,12853.0,192.9277,192.9435,192.7134,192.7531,12853.0
2016-09-01 14:00:00,242.91,242.94,242.57,242.7,28653.0,192.7134,192.7372,192.4437,192.5468,28653.0
2016-09-01 14:10:00,242.68,243.0,242.67,242.97,21739.0,192.531,192.7848,192.523,192.761,21739.0
2016-09-01 14:20:00,242.98,243.08,242.86,243.08,11111.0,192.769,192.8483,192.6738,192.8483,11111.0
2016-09-01 14:30:00,243.04,243.21,243.0,243.21,21442.0,192.8166,192.9515,192.7848,192.9515,21442.0
2016-09-01 14:40:00,243.21,243.35,243.18,243.25,18367.0,192.9515,193.0625,192.9277,192.9832,18367.0
2016-09-01 14:50:00,243.22,243.34,243.17,243.24,11589.0,192.9594,193.0546,192.9197,192.9753,11589.0
2016-09-01 15:00:00,243.24,243.28,243.13,243.25,25508.0,192.9753,193.007,192.888,192.9832,25508.0
2016-09-01 15:10:00,243.24,243.35,243.19,243.26,22183.0,192.9753,193.0625,192.9356,192.9911,22183.0
2016-09-01 15:20:00,243.28,243.64,243.28,243.51,22523.0,193.007,193.2926,193.007,193.1895,22523.0
2016-09-01 15:30:00,243.47,243.59,243.37,243.49,41641.0,193.1577,193.2529,193.0784,193.1736,41641.0
2016-09-01 15:40:00,243.54,243.6,243.42,243.44,44562.0,193.2133,193.2609,193.1181,193.1339,44562.0
2016-09-01 15:50:00,243.47,243.7,243.44,243.61,144145.0,193.1577,193.3402,193.1339,193.2688,144145.0
2016-09-02 09:30:00,244.0,244.99,243.75,244.87,55202.0,193.5782,194.3636,193.3799,194.2684,55202.0
2016-09-02 09:40:00,244.9,245.0,244.52,244.55,28305.0,194.2922,194.3716,193.9907,194.0145,28305.0
2016-09-02 09:50:00,244.51,244.76,244.27,244.66,29554.0,193.9828,194.1811,193.7924,194.1018,29554.0
2016-09-02 10:00:00,244.68,244.68,244.18,244.18,46054.0,194.1177,194.1177,193.721,193.721,46054.0
2016-09-02 10:10:00,244.23,244.4,243.96,244.37,34480.0,193.7607,193.8955,193.5465,193.8717,34480.0
2016-09-02 10:20:00,244.35,244.57,244.06,244.17,19596.0,193.8559,194.0304,193.6258,193.7131,19596.0
2016-09-02 10:30:00,244.21,244.36,243.98,244.01,20305.0,193.7448,193.8638,193.5623,193.5861,20305.0
2016-09-02 10:40:00,244.06,244.06,243.51,243.57,38696.0,193.6258,193.6258,193.1895,193.2371,38696.0
2016-09-02 10:50:00,243.55,243.58,243.03,243.09,45083.0,193.2212,193.245,192.8086,192.8562,45083.0
2016-09-02 11:00:00,243.15,243.5,243.01,243.34,36168.0,192.9039,193.1815,192.7928,193.0546,36168.0
2016-09-02 11:10:00,243.35,243.4,243.03,243.15,27909.0,193.0625,193.1022,192.8086,192.9039,27909.0
2016-09-02 11:20:00,243.19,243.23,243.0,243.1,22590.0,192.9356,192.9673,192.7848,192.8642,22590.0
2016-09-02 11:30:00,243.11,243.55,243.11,243.4,34418.0,192.8721,193.2212,192.8721,193.1022,34418.0
2016-09-02 11:40:00,243.47,243.47,243.01,243.01,18415.0,193.1577,193.1577,192.7928,192.7928,18415.0
2016-09-02 11:50:00,243.03,243.23,243.01,243.21,13255.0,192.8086,192.9673,192.7928,192.9515,13255.0
2016-09-02 12:00:00,243.21,243.24,243.07,243.15,23931.0,192.9515,192.9753,192.8404,192.9039,23931.0
2016-09-02 12:10:00,243.13,243.14,242.66,242.66,31286.0,192.888,192.8959,192.5151,192.5151,31286.0
2016-09-02 12:20:00,242.7,243.06,242.7,243.0,32482.0,192.5468,192.8324,192.5468,192.7848,32482.0
2016-09-02 12:30:00,242.96,243.09,242.84,243.05,18060.0,192.7531,192.8562,192.6579,192.8245,18060.0
2016-09-02 12:40:00,243.04,243.08,242.8,242.93,18649.0,192.8166,192.8483,192.6262,192.7293,18649.0
2016-09-02 12:50:00,242.97,243.03,242.87,242.96,15350.0,192.761,192.8086,192.6817,192.7531,15350.0
2016-09-02 13:00:00,242.96,242.99,242.78,242.78,16758.0,192.7531,192.7769,192.6103,192.6103,16758.0
2016-09-02 13:10:00,242.78,242.89,242.75,242.84,21654.0,192.6103,192.6976,192.5865,192.6579,21654.0
2016-09-02 13:20:00,242.84,242.88,242.68,242.7,19500.0,192.6579,192.6896,192.531,192.5468,19500.0
2016-09-02 13:30:00,242.7,242.74,242.53,242.61,15262.0,192.5468,192.5786,192.412,192.4754,15262.0
2016-09-02 13:40:00,242.62,242.66,242.51,242.57,103042.0,192.4834,192.5151,192.3961,192.4437,103042.0
2016-09-02 13:50:00,242.56,242.56,242.33,242.37,15582.0,192.4358,192.4358,192.2533,192.285,15582.0
2016-09-02 14:00:00,242.33,242.51,242.26,242.48,15689.0,192.2533,192.3961,192.1978,192.3723,15689.0
2016-09-02 14:10:00,242.43,242.51,242.36,242.44,15440.0,192.3326,192.3961,192.2771,192.3406,15440.0
2016-09-02 14:20:00,242.43,242.61,242.35,242.5,26166.0,192.3326,192.4754,192.2692,192.3882,26166.0
2016-09-02 14:30:00,242.5,242.69,242.42,242.65,15720.0,192.3882,192.5389,192.3247,192.5072,15720.0
2016-09-02 14:40:00,242.64,242.77,242.63,242.76,20662.0,192.4992,192.6024,192.4913,192.5944,20662.0
2016-09-02 14:50:00,242.72,242.99,242.72,242.99,17629.0,192.5627,192.7769,192.5627,192.7769,17629.0
2016-09-02 15:00:00,242.94,243.05,242.88,242.93,25635.0,192.7372,192.8245,192.6896,192.7293,25635.0
2016-09-02 15:10:00,242.94,243.1,242.91,243.07,27276.0,192.7372,192.8642,192.7134,192.8404,27276.0
2016-09-02 15:20:00,243.09,243.11,242.93,243.03,28983.0,192.8562,192.8721,192.7293,192.8086,28983.0
2016-09-02 15:30:00,243.0,243.1,242.98,243.09,42775.0,192.7848,192.8642,192.769,192.8562,42775.0
2016-09-02 15:40:00,243.1,243.25,243.07,243.09,44673.0,192.8642,192.9832,192.8404,192.8562,44673.0
2016-09-02 15:50:00,243.08,243.36,243.06,243.22,82420.0,192.8483,193.0705,192.8324,192.9594,82420.0
2016-09-06 09:30:00,244.24,244.49,243.71,243.79,75106.0,193.7686,193.9669,193.3481,193.4116,75106.0
2016-09-06 09:40:00,243.8,243.92,243.44,243.57,19165.0,193.4195,193.5147,193.1339,193.2371,19165.0
2016-09-06 09:50:00,243.53,243.53,242.5,242.55,40281.0,193.2053,193.2053,192.3882,192.4278,40281.0
2016-09-06 10:00:00,242.54,242.99,242.45,242.87,61667.0,192.4199,192.7769,192.3485,192.6817,61667.0
2016-09-06 10:10:00,242.87,243.09,242.66,242.7,33138.0,192.6817,192.8562,192.5151,192.5468,33138.0
2016-09-06 10:20:00,242.69,243.25,242.69,243.19,48280.0,192.5389,192.9832,192.5389,192.9356,48280.0
2016-09-06 10:30:00,243.21,243.61,243.2,243.5,19202.0,192.9515,193.2688,192.9435,193.1815,19202.0
2016-09-06 10:40:00,243.5,243.57,243.26,243.33,15412.0,193.1815,193.2371,192.9911,193.0467,15412.0
2016-09-06 10:50:00,243.29,243.46,243.2,243.27,17200.0,193.0149,193.1498,192.9435,192.9991,17200.0
2016-09-06 11:00:00,243.27,243.48,243.2,243.31,15571.0,192.9991,193.1657,192.9435,193.0308,15571.0
2016-09-06 11:10:00,243.29,243.73,243.25,243.68,22915.0,193.0149,193.364,192.9832,193.3243,22915.0
2016-09-06 11:20:00,243.69,243.74,243.43,243.57,22927.0,193.3323,193.3719,193.126,193.2371,22927.0
2016-09-06 11:30:00,243.51,243.68,243.48,243.6,12580.0,193.1895,193.3243,193.1657,193.2609,12580.0
2016-09-06 11:40:00,243.62,243.92,243.61,243.83,14298.0,193.2767,193.5147,193.2688,193.4433,14298.0
2016-09-06 11:50:00,243.82,243.85,243.47,243.72,18395.0,193.4354,193.4592,193.1577,193.3561,18395.0
2016-09-06 12:00:00,243.64,243.71,243.3,243.33,17715.0,193.2926,193.3481,193.0229,193.0467,17715.0
2016-09-06 12:10:00,243.35,243.44,243.24,243.24,16848.0,193.0625,193.1339,192.9753,192.9753,16848.0
2016-09-06 12:20:00,243.24,243.28,243.11,243.28,10983.0,192.9753,193.007,192.8721,193.007,10983.0
2016-09-06 12:30:00,243.28,243.35,243.02,243.11,53088.0,193.007,193.0625,192.8007,192.8721,53088.0
2016-09-06 12:40:00,243.12,243.27,243.04,243.12,12603.0,192.8801,192.9991,192.8166,192.8801,12603.0
2016-09-06 12:50:00,243.11,243.11,242.68,242.74,27606.0,192.8721,192.8721,192.531,192.5786,27606.0
2016-09-06 13:00:00,242.76,242.84,242.58,242.61,21081.0,192.5944,192.6579,192.4516,192.4754,21081.0
2016-09-06 13:10:00,242.63,242.83,242.56,242.79,15518.0,192.4913,192.65,192.4358,192.6182,15518.0
2016-09-06 13:20:00,242.77,242.78,242.45,242.52,18594.0,192.6024,192.6103,192.3485,192.404,18594.0
2016-09-06 13:30:00,242.55,242.67,242.53,242.65,16298.0,192.4278,192.523,192.412,192.5072,16298.0
2016-09-06 13:40:00,242.67,242.81,242.62,242.67,22765.0,192.523,192.6341,192.4834,192.523,22765.0
2016-09-06 13:50:00,242.68,242.69,242.52,242.6,18363.0,192.531,192.5389,192.404,192.4675,18363.0
2016-09-06 14:00:00,242.62,242.66,242.38,242.45,15045.0,192.4834,192.5151,192.293,192.3485,15045.0
2016-09-06 14:10:00,242.42,242.56,242.4,242.53,25557.0,192.3247,192.4358,192.3088,192.412,25557.0
2016-09-06 14:20:00,242.51,242.51,242.26,242.26,22564.0,192.3961,192.3961,192.1978,192.1978,22564.0
2016-09-06 14:30:00,242.3,242.6,242.3,242.59,35418.0,192.2295,192.4675,192.2295,192.4596,35418.0
2016-09-06 14:40:00,242.56,242.73,242.43,242.49,38913.0,192.4358,192.5706,192.3326,192.3802,38913.0
2016-09-06 14:50:00,242.5,242.68,242.38,242.67,22137.0,192.3882,192.531,192.293,192.523,22137.0
2016-09-06 15:00:00,242.68,242.69,242.51,242.6,20709.0,192.531,192.5389,192.3961,192.4675,20709.0
2016-09-06 15:10:00,242.61,242.73,242.55,242.62,20167.0,192.4754,192.5706,192.4278,192.4834,20167.0
2016-09-06 15:20:00,242.61,242.69,242.48,242.65,21839.0,192.4754,192.5389,192.3723,192.5072,21839.0
2016-09-06 15:30:00,242.67,242.76,242.59,242.74,33763.0,192.523,192.5944,192.4596,192.5786,33763.0
2016-09-06 15:40:00,242.76,243.0,242.71,242.91,50374.0,192.5944,192.7848,192.5548,192.7134,50374.0
2016-09-06 15:50:00,242.93,243.1,242.85,243.1,102406.0,192.7293,192.8642,192.6658,192.8642,102406.0
2016-09-07 09:30:00,242.16,243.0,241.91,242.67,32744.0,192.1184,192.7848,191.9201,192.523,32744.0
2016-09-07 09:40:00,242.67,242.72,242.33,242.37,15849.0,192.523,192.5627,192.2533,192.285,15849.0
2016-09-07 09:50:00,242.32,242.68,242.09,242.61,28400.0,192.2454,192.531,192.0629,192.4754,28400.0
2016-09-07 10:00:00,242.59,242.59,242.34,242.48,25720.0,192.4596,192.4596,192.2612,192.3723,25720.0
2016-09-07 10:10:00,242.46,242.52,242.32,242.39,28764.0,192.3564,192.404,192.2454,192.3009,28764.0
2016-09-07 10:20:00,242.4,242.5,242.34,242.45,23907.0,192.3088,192.3882,192.2612,192.3485,23907.0
2016-09-07 10:30:00,242.47,242.65,242.42,242.61,23875.0,192.3644,192.5072,192.3247,192.4754,23875.0
2016-09-07 10:40:00,242.61,242.81,242.31,242.49,24592.0,192.4754,192.6341,192.2374,192.3802,24592.0
2016-09-07 10:50:00,242.41,242.53,242.36,242.52,24200.0,192.3168,192.412,192.2771,192.404,24200.0
2016-09-07 11:00:00,242.5,242.56,242.27,242.27,14136.0,192.3882,192.4358,192.2057,192.2057,14136.0
2016-09-07 11:10:00,242.27,242.35,242.11,242.27,32125.0,192.2057,192.2692,192.0788,192.2057,32125.0
2016-09-07 11:20:00,242.25,242.33,242.05,242.07,11899.0,192.1898,192.2533,192.0312,192.047,11899.0
2016-09-07 11:30:00,242.07,242.13,241.5,241.53,44931.0,192.047,192.0946,191.5948,191.6186,44931.0
2016-09-07 11:40:00,241.56,241.79,241.43,241.68,24682.0,191.6424,191.8249,191.5393,191.7376,24682.0
2016-09-07 11:50:00,241.65,241.79,241.63,241.78,16709.0,191.7138,191.8249,191.698,191.817,16709.0
2016-09-07 12:00:00,241.79,241.95,241.76,241.78,20235.0,191.8249,191.9518,191.8011,191.817,20235.0
2016-09-07 12:10:00,241.83,241.86,241.63,241.66,29966.0,191.8566,191.8804,191.698,191.7218,29966.0
2016-09-07 12:20:00,241.64,241.76,241.5,241.73,22830.0,191.7059,191.8011,191.5948,191.7773,22830.0
2016-09-07 12:30:00,241.7,241.85,241.64,241.85,13453.0,191.7535,191.8725,191.7059,191.8725,13453.0
2016-09-07 12:40:00,241.89,242.05,241.84,242.0,12411.0,191.9042,192.0312,191.8646,191.9915,12411.0
2016-09-07 12:50:00,242.0,242.08,241.69,241.77,17350.0,191.9915,192.055,191.7456,191.809,17350.0
2016-09-07 13:00:00,241.77,241.95,241.74,241.86,12333.0,191.809,191.9518,191.7852,191.8804,12333.0
2016-09-07 13:10:00,241.88,241.95,241.76,241.93,13508.0,191.8963,191.9518,191.8011,191.936,13508.0
2016-09-07 13:20:00,241.95,241.96,241.76,241.8,19154.0,191.9518,191.9598,191.8011,191.8328,19154.0
2016-09-07 13:30:00,241.82,241.86,241.71,241.71,12181.0,191.8487,191.8804,191.7614,191.7614,12181.0
2016-09-07 13:40:00,241.73,241.76,241.47,241.47,21236.0,191.7773,191.8011,191.571,191.571,21236.0
2016-09-07 13:50:00,241.48,241.49,241.38,241.43,19224.0,191.579,191.5869,191.4996,191.5393,19224.0
2016-09-07 14:00:00,241.46,241.53,241.35,241.41,20086.0,191.5631,191.6186,191.4758,191.5234,20086.0
2016-09-07 14:10:00,241.37,241.45,241.33,241.45,23409.0,191.4917,191.5552,191.4599,191.5552,23409.0
2016-09-07 14:20:00,241.43,241.61,241.39,241.49,16656.0,191.5393,191.6821,191.5075,191.5869,16656.0
2016-09-07 14:30:00,241.52,241.56,241.43,241.49,21294.0,191.6107,191.6424,191.5393,191.5869,21294.0
2016-09-07 14:40:00,241.49,241.57,241.38,241.41,17030.0,191.5869,191.6504,191.4996,191.5234,17030.0
2016-09-07 14:50:00,241.4,241.5,241.19,241.26,19715.0,191.5155,191.5948,191.3489,191.4044,19715.0
2016-09-07 15:00:00,241.27,241.36,241.2,241.25,31868.0,191.4123,191.4837,191.3568,191.3965,31868.0
2016-09-07 15:10:00,241.25,241.28,241.2,241.26,29094.0,191.3965,191.4203,191.3568,191.4044,29094.0
2016-09-07 15:20:00,241.26,241.29,241.18,241.2,37083.0,191.4044,191.4282,191.3409,191.3568,37083.0
2016-09-07 15:30:00,241.2,241.29,241.15,241.21,23940.0,191.3568,191.4282,191.3171,191.3647,23940.0
2016-09-07 15:40:00,241.21,241.3,241.19,241.29,40564.0,191.3647,191.4361,191.3489,191.4282,40564.0
2016-09-07 15:50:00,241.28,241.4,241.17,241.39,77787.0,191.4203,191.5155,191.333,191.5075,77787.0
2016-09-08 09:30:00,240.49,240.99,240.0,240.39,42037.0,190.7935,191.1902,190.4048,190.7142,42037.0
2016-09-08 09:40:00,240.41,240.81,240.24,240.49,19466.0,190.7301,191.0474,190.5952,190.7935,19466.0
2016-09-08 09:50:00,240.5,240.65,240.01,240.49,36635.0,190.8015,190.9205,190.4127,190.7935,36635.0
2016-09-08 10:00:00,240.55,241.25,240.45,241.25,27382.0,190.8411,191.3965,190.7618,191.3965,27382.0
2016-09-08 10:10:00,241.25,241.84,241.14,241.82,21348.0,191.3965,191.8646,191.3092,191.8487,21348.0
2016-09-08 10:20:00,241.81,241.88,241.26,241.36,31759.0,191.8408,191.8963,191.4044,191.4837,31759.0
2016-09-08 10:30:00,241.35,242.14,241.35,241.98,38338.0,191.4758,192.1026,191.4758,191.9756,38338.0
2016-09-08 10:40:00,241.98,242.06,241.69,242.06,20565.0,191.9756,192.0391,191.7456,192.0391,20565.0
2016-09-08 10:50:00,242.01,242.15,241.72,241.78,34076.0,191.9994,192.1105,191.7694,191.817,34076.0
2016-09-08 11:00:00,241.82,241.97,241.46,241.67,20657.0,191.8487,191.9677,191.5631,191.7297,20657.0
2016-09-08 11:10:00,241.7,241.7,241.28,241.34,17019.0,191.7535,191.7535,191.4203,191.4679,17019.0
2016-09-08 11:20:00,241.35,241.58,241.3,241.32,28279.0,191.4758,191.6583,191.4361,191.452,28279.0
2016-09-08 11:30:00,241.35,241.35,241.16,241.17,16548.0,191.4758,191.4758,191.3251,191.333,16548.0
2016-09-08 11:40:00,241.17,241.27,240.96,241.05,20189.0,191.333,191.4123,191.1664,191.2378,20189.0
2016-09-08 11:50:00,241.06,241.24,241.06,241.18,23996.0,191.2457,191.3885,191.2457,191.3409,23996.0
2016-09-08 12:00:00,241.14,241.17,240.97,241.0,13098.0,191.3092,191.333,191.1743,191.1981,13098.0
2016-09-08 12:10:00,241.0,241.19,240.93,241.18,14887.0,191.1981,191.3489,191.1426,191.3409,14887.0
2016-09-08 12:20:00,241.14,241.42,241.14,241.37,25433.0,191.3092,191.5313,191.3092,191.4917,25433.0
2016-09-08 12:30:00,241.36,241.5,241.19,241.44,17626.0,191.4837,191.5948,191.3489,191.5472,17626.0
2016-09-08 12:40:00,241.42,241.63,241.33,241.56,15598.0,191.5313,191.698,191.4599,191.6424,15598.0
2016-09-08 12:50:00,241.52,241.53,241.37,241.4,11250.0,191.6107,191.6186,191.4917,191.5155,11250.0
2016-09-08 13:00:00,241.43,241.55,241.35,241.47,24509.0,191.5393,191.6345,191.4758,191.571,24509.0
2016-09-08 13:10:00,241.49,241.51,241.3,241.5,28328.0,191.5869,191.6028,191.4361,191.5948,28328.0
2016-09-08 13:20:00,241.5,241.68,241.5,241.64,11487.0,191.5948,191.7376,191.5948,191.7059,11487.0
2016-09-08 13:30:00,241.63,241.78,241.6,241.71,13582.0,191.698,191.817,191.6742,191.7614,13582.0
2016-09-08 13:40:00,241.75,241.82,241.67,241.7,11469.0,191.7932,191.8487,191.7297,191.7535,11469.0
2016-09-08 13:50:00,241.67,241.87,241.63,241.83,10252.0,191.7297,191.8884,191.698,191.8566,10252.0
2016-09-08 14:00:00,241.82,241.87,241.67,241.87,16275.0,191.8487,191.8884,191.7297,191.8884,16275.0
2016-09-08 14:10:00,241.85,242.05,241.8,242.05,17375.0,191.8725,192.0312,191.8328,192.0312,17375.0
2016-09-08 14:20:00,242.01,242.11,241.85,241.95,13172.0,191.9994,192.0788,191.8725,191.9518,13172.0
2016-09-08 14:30:00,241.94,242.08,241.87,241.87,18465.0,191.9439,192.055,191.8884,191.8884,18465.0
2016-09-08 14:40:00,241.84,242.25,241.83,242.22,23543.0,191.8646,192.1898,191.8566,192.166,23543.0
2016-09-08 14:50:00,242.19,242.19,242.06,242.12,13200.0,192.1422,192.1422,192.0391,192.0867,13200.0
2016-09-08 15:00:00,242.1,242.22,242.06,242.13,20296.0,192.0708,192.166,192.0391,192.0946,20296.0
2016-09-08 15:10:00,242.11,242.15,241.93,241.95,17660.0,192.0788,192.1105,191.936,191.9518,17660.0
2016-09-08 15:20:00,241.94,241.99,241.82,241.83,24674.0,191.9439,191.9836,191.8487,191.8566,24674.0
2016-09-08 15:30:00,241.83,241.94,241.82,241.83,24770.0,191.8566,191.9439,191.8487,191.8566,24770.0
2016-09-08 15:40:00,241.84,241.87,241.64,241.8,35663.0,191.8646,191.8884,191.7059,191.8328,35663.0
2016-09-08 15:50:00,241.79,241.91,241.5,241.5,94461.0,191.8249,191.9201,191.5948,191.5948,94461.0
2016-09-09 09:30:00,240.14,240.44,239.33,240.08,49390.0,190.5159,190.7539,189.8732,190.4683,49390.0
2016-09-09 09:40:00,239.93,240.64,239.91,240.53,24143.0,190.3493,190.9125,190.3334,190.8253,24143.0
2016-09-09 09:50:00,240.37,240.47,239.9,240.09,16330.0,190.6983,190.7777,190.3255,190.4762,16330.0
2016-09-09 10:00:00,240.13,240.3,240.01,240.11,15156.0,190.5079,190.6428,190.4127,190.4921,15156.0
2016-09-09 10:10:00,240.11,240.37,240.05,240.17,17066.0,190.4921,190.6983,190.4445,190.5397,17066.0
2016-09-09 10:20:00,240.19,240.23,239.99,239.99,15011.0,190.5555,190.5873,190.3969,190.3969,15011.0
2016-09-09 10:30:00,240.01,240.14,239.78,239.88,21617.0,190.4127,190.5159,190.2303,190.3096,21617.0
2016-09-09 10:40:00,239.9,240.2,239.85,240.12,34390.0,190.3255,190.5635,190.2858,190.5,34390.0
2016-09-09 10:50:00,240.1,240.16,239.95,240.13,23949.0,190.4841,190.5317,190.3651,190.5079,23949.0
2016-09-09 11:00:00,240.17,240.17,240.0,240.1,13233.0,190.5397,190.5397,190.4048,190.4841,13233.0
2016-09-09 11:10:00,240.12,240.28,239.97,240.13,17178.0,190.5,190.6269,190.381,190.5079,17178.0
2016-09-09 11:20:00,240.11,240.57,240.07,240.44,15165.0,190.4921,190.857,190.4603,190.7539,15165.0
2016-09-09 11:30:00,240.37,240.48,240.31,240.44,11367.0,190.6983,190.7856,190.6507,190.7539,11367.0
2016-09-09 11:40:00,240.46,240.6,240.31,240.42,10606.0,190.7697,190.8808,190.6507,190.738,10606.0
2016-09-09 11:50:00,240.38,240.39,240.0,240.09,10314.0,190.7063,190.7142,190.4048,190.4762,10314.0
2016-09-09 12:00:00,240.14,240.22,240.04,240.17,21913.0,190.5159,190.5793,190.4365,190.5397,21913.0
2016-09-09 12:10:00,240.22,240.22,239.79,239.95,18630.0,190.5793,190.5793,190.2382,190.3651,18630.0
2016-09-09 12:20:00,239.93,240.15,239.9,240.06,10948.0,190.3493,190.5238,190.3255,190.4524,10948.0
2016-09-09 12:30:00,240.03,240.18,239.85,239.85,17092.0,190.4286,190.5476,190.2858,190.2858,17092.0
2016-09-09 12:40:00,239.84,240.19,239.82,240.19,12822.0,190.2779,190.5555,190.262,190.5555,12822.0
2016-09-09 12:50:00,240.12,240.4,240.09,240.18,24081.0,190.5,190.7221,190.4762,190.5476,24081.0
2016-09-09 13:00:00,240.19,240.24,239.85,239.97,19685.0,190.5555,190.5952,190.2858,190.381,19685.0
2016-09-09 13:10:00,239.93,239.99,239.5,239.67,13951.0,190.3493,190.3969,190.0081,190.143,13951.0
2016-09-09 13:20:00,239.65,239.77,239.52,239.63,21367.0,190.1271,190.2223,190.024,190.1112,21367.0
2016-09-09 13:30:00,239.59,239.62,239.41,239.45,47430.0,190.0795,190.1033,189.9367,189.9684,47430.0
2016-09-09 13:40:00,239.47,239.5,239.05,239.16,26859.0,189.9843,190.0081,189.6511,189.7384,26859.0
2016-09-09 13:50:00,239.18,239.36,239.09,239.25,15566.0,189.7542,189.897,189.6828,189.8098,15566.0
2016-09-09 14:00:00,239.25,239.28,238.7,238.81,27416.0,189.8098,189.8336,189.3734,189.4607,27416.0
2016-09-09 14:10:00,238.77,238.95,238.71,238.91,19382.0,189.429,189.5718,189.3814,189.54,19382.0
2016-09-09 14:20:00,238.86,239.34,238.86,239.34,23282.0,189.5004,189.8812,189.5004,189.8812,23282.0
2016-09-09 14:30:00,239.32,239.43,239.09,239.42,26653.0,189.8653,189.9526,189.6828,189.9446,26653.0
2016-09-09 14:40:00,239.4,239.42,238.84,238.94,19259.0,189.9288,189.9446,189.4845,189.5638,19259.0
2016-09-09 14:50:00,238.97,239.18,238.78,239.06,24388.0,189.5876,189.7542,189.4369,189.659,24388.0
2016-09-09 15:00:00,239.07,239.21,238.81,239.02,25849.0,189.667,189.778,189.4607,189.6273,25849.0
2016-09-09 15:10:00,239.03,239.37,238.86,239.22,28361.0,189.6352,189.905,189.5004,189.786,28361.0
2016-09-09 15:20:00,239.26,239.36,239.12,239.22,29312.0,189.8177,189.897,189.7066,189.786,29312.0
2016-09-09 15:30:00,239.26,239.26,238.63,238.77,40963.0,189.8177,189.8177,189.3179,189.429,40963.0
2016-09-09 15:40:00,238.77,238.92,238.29,238.31,109390.0,189.429,189.548,189.0482,189.064,109390.0
2016-09-09 15:50:00,238.33,238.49,237.89,238.02,128406.0,189.0799,189.2068,188.7308,188.8339,128406.0
2016-09-12 09:30:00,236.5,236.99,235.28,236.92,125707.0,187.6281,188.0168,186.6602,187.9613,125707.0
2016-09-12 09:40:00,236.89,237.64,236.84,237.17,31011.0,187.9375,188.5325,187.8978,188.1596,31011.0
2016-09-12 09:50:00,237.13,237.88,237.08,237.4,28671.0,188.1279,188.7229,188.0882,188.3421,28671.0
2016-09-12 10:00:00,237.41,237.97,237.41,237.8,28946.0,188.35,188.7943,188.35,188.6594,28946.0
2016-09-12 10:10:00,237.79,238.07,237.57,237.89,28451.0,188.6515,188.8736,188.4769,188.7308,28451.0
2016-09-12 10:20:00,237.93,238.32,237.92,238.06,26351.0,188.7625,189.072,188.7546,188.8657,26351.0
2016-09-12 10:30:00,238.03,238.27,237.91,238.13,20563.0,188.8419,189.0323,188.7467,188.9212,20563.0
2016-09-12 10:40:00,238.15,238.25,237.65,237.66,22079.0,188.9371,189.0164,188.5404,188.5483,22079.0
2016-09-12 10:50:00,237.68,238.03,237.43,237.8,31047.0,188.5642,188.8419,188.3659,188.6594,31047.0
2016-09-12 11:00:00,237.8,237.84,237.33,237.5,18030.0,188.6594,188.6911,188.2865,188.4214,18030.0
2016-09-12 11:10:00,237.43,237.48,237.21,237.42,23016.0,188.3659,188.4055,188.1913,188.3579,23016.0
2016-09-12 11:20:00,237.42,237.45,237.14,237.3,18250.0,188.3579,188.3817,188.1358,188.2627,18250.0
2016-09-12 11:30:00,237.32,237.8,237.3,237.59,27900.0,188.2786,188.6594,188.2627,188.4928,27900.0
2016-09-12 11:40:00,237.67,237.86,237.58,237.74,18421.0,188.5563,188.707,188.4849,188.6118,18421.0
2016-09-12 11:50:00,237.69,237.97,237.68,237.82,30028.0,188.5721,188.7943,188.5642,188.6753,30028.0
2016-09-12 12:00:00,237.87,237.87,237.58,237.65,16203.0,188.7149,188.7149,188.4849,188.5404,16203.0
2016-09-12 12:10:00,237.63,237.73,237.59,237.63,18140.0,188.5245,188.6039,188.4928,188.5245,18140.0
2016-09-12 12:20:00,237.63,237.71,237.36,237.71,13514.0,188.5245,188.588,188.3103,188.588,13514.0
2016-09-12 12:30:00,237.72,237.8,237.61,237.74,18167.0,188.5959,188.6594,188.5087,188.6118,18167.0
2016-09-12 12:40:00,237.77,237.81,237.61,237.79,13878.0,188.6356,188.6673,188.5087,188.6515,13878.0
2016-09-12 12:50:00,237.84,238.3,237.81,237.93,22439.0,188.6911,189.0561,188.6673,188.7625,22439.0
2016-09-12 13:00:00,237.92,238.0,237.77,237.97,12091.0,188.7546,188.8181,188.6356,188.7943,12091.0
2016-09-12 13:10:00,237.98,238.6,237.88,238.18,28766.0,188.8022,189.2941,188.7229,188.9609,28766.0
2016-09-12 13:20:00,238.22,238.36,237.58,237.63,30704.0,188.9926,189.1037,188.4849,188.5245,30704.0
2016-09-12 13:30:00,237.66,237.86,237.41,237.78,15274.0,188.5483,188.707,188.35,188.6435,15274.0
2016-09-12 13:40:00,237.84,238.19,237.55,238.19,22517.0,188.6911,188.9688,188.4611,188.9688,22517.0
2016-09-12 13:50:00,238.16,238.48,238.08,238.46,15011.0,188.945,189.1989,188.8815,189.183,15011.0
2016-09-12 14:00:00,238.42,238.74,238.39,238.61,19868.0,189.1513,189.4052,189.1275,189.302,19868.0
2016-09-12 14:10:00,238.68,238.89,238.53,238.89,15404.0,189.3576,189.5242,189.2386,189.5242,15404.0
2016-09-12 14:20:00,238.86,239.07,238.71,238.77,10239.0,189.5004,189.667,189.3814,189.429,10239.0
2016-09-12 14:30:00,238.77,239.28,238.77,239.24,19728.0,189.429,189.8336,189.429,189.8018,19728.0
2016-09-12 14:40:00,239.32,239.38,238.97,239.16,16965.0,189.8653,189.9129,189.5876,189.7384,16965.0
2016-09-12 14:50:00,239.16,239.39,239.13,239.14,39567.0,189.7384,189.9208,189.7146,189.7225,39567.0
2016-09-12 15:00:00,239.16,239.5,239.15,239.36,37268.0,189.7384,190.0081,189.7304,189.897,37268.0
2016-09-12 15:10:00,239.37,239.46,238.94,238.98,68672.0,189.905,189.9764,189.5638,189.5956,68672.0
2016-09-12 15:20:00,238.96,239.16,238.9,239.06,61591.0,189.5797,189.7384,189.5321,189.659,61591.0
2016-09-12 15:30:00,239.06,239.18,238.84,239.14,72953.0,189.659,189.7542,189.4845,189.7225,72953.0
2016-09-12 15:40:00,239.11,239.34,238.85,238.91,70049.0,189.6987,189.8812,189.4924,189.54,70049.0
2016-09-12 15:50:00,238.92,238.99,238.61,238.76,112545.0,189.548,189.6035,189.302,189.421,112545.0
2016-09-13 09:30:00,237.67,238.38,237.0,238.07,42022.0,188.5563,189.1196,188.0247,188.8736,42022.0
2016-09-13 09:40:00,238.08,238.31,237.63,237.84,13756.0,188.8815,189.064,188.5245,188.6911,13756.0
2016-09-13 09:50:00,237.88,237.93,237.3,237.61,28046.0,188.7229,188.7625,188.2627,188.5087,28046.0
2016-09-13 10:00:00,237.63,237.98,237.47,237.74,26235.0,188.5245,188.8022,188.3976,188.6118,26235.0
2016-09-13 10:10:00,237.71,238.03,237.54,237.94,49237.0,188.588,188.8419,188.4531,188.7705,49237.0
2016-09-13 10:20:00,237.94,238.48,237.69,238.27,41706.0,188.7705,189.1989,188.5721,189.0323,41706.0
2016-09-13 10:30:00,238.24,238.6,237.97,238.52,41807.0,189.0085,189.2941,188.7943,189.2306,41807.0
2016-09-13 10:40:00,238.45,238.73,238.23,238.23,20174.0,189.1751,189.3972,189.0006,189.0006,20174.0
2016-09-13 10:50:00,238.29,238.43,238.18,238.18,12728.0,189.0482,189.1592,188.9609,188.9609,12728.0
2016-09-13 11:00:00,238.15,238.45,238.14,238.32,19308.0,188.9371,189.1751,188.9292,189.072,19308.0
2016-09-13 11:10:00,238.24,238.54,238.23,238.38,42990.0,189.0085,189.2465,189.0006,189.1196,42990.0
2016-09-13 11:20:00,238.37,238.58,238.14,238.48,23299.0,189.1116,189.2782,188.9292,189.1989,23299.0
2016-09-13 11:30:00,238.44,238.57,238.09,238.34,19822.0,189.1672,189.2703,188.8895,189.0878,19822.0
2016-09-13 11:40:00,238.24,238.58,238.21,238.33,18508.0,189.0085,189.2782,188.9847,189.0799,18508.0
2016-09-13 11:50:00,238.27,238.34,238.08,238.31,16240.0,189.0323,189.0878,188.8815,189.064,16240.0
2016-09-13 12:00:00,238.31,238.47,238.18,238.34,14913.0,189.064,189.191,188.9609,189.0878,14913.0
2016-09-13 12:10:00,238.36,238.56,238.26,238.31,31382.0,189.1037,189.2624,189.0244,189.064,31382.0
2016-09-13 12:20:00,238.28,238.42,238.04,238.08,18454.0,189.0402,189.1513,188.8498,188.8815,18454.0
2016-09-13 12:30:00,238.05,238.32,238.03,238.16,19115.0,188.8577,189.072,188.8419,188.945,19115.0
2016-09-13 12:40:00,238.08,238.2,238.0,238.12,29642.0,188.8815,188.9768,188.8181,188.9133,29642.0
2016-09-13 12:50:00,238.11,238.18,237.82,237.82,38530.0,188.9054,188.9609,188.6753,188.6753,38530.0
2016-09-13 13:00:00,237.85,237.87,237.31,237.63,43017.0,188.6991,188.7149,188.2707,188.5245,43017.0
2016-09-13 13:10:00,237.59,238.19,237.54,238.18,17010.0,188.4928,188.9688,188.4531,188.9609,17010.0
2016-09-13 13:20:00,238.2,238.35,237.89,238.19,18849.0,188.9768,189.0958,188.7308,188.9688,18849.0
2016-09-13 13:30:00,238.14,238.49,237.84,237.92,20029.0,188.9292,189.2068,188.6911,188.7546,20029.0
2016-09-13 13:40:00,237.94,238.13,237.75,237.81,23175.0,188.7705,188.9212,188.6197,188.6673,23175.0
2016-09-13 13:50:00,237.86,237.92,237.55,237.75,23569.0,188.707,188.7546,188.4611,188.6197,23569.0
2016-09-13 14:00:00,237.75,237.87,237.55,237.78,19083.0,188.6197,188.7149,188.4611,188.6435,19083.0
2016-09-13 14:10:00,237.78,237.78,237.47,237.65,19818.0,188.6435,188.6435,188.3976,188.5404,19818.0
2016-09-13 14:20:00,237.63,237.98,237.6,237.64,25456.0,188.5245,188.8022,188.5007,188.5325,25456.0
2016-09-13 14:30:00,237.61,237.65,237.42,237.63,25321.0,188.5087,188.5404,188.3579,188.5245,25321.0
2016-09-13 14:40:00,237.67,238.02,237.64,237.98,17500.0,188.5563,188.8339,188.5325,188.8022,17500.0
2016-09-13 14:50:00,237.99,238.06,237.48,237.49,20076.0,188.8101,188.8657,188.4055,188.4135,20076.0
2016-09-13 15:00:00,237.48,237.55,237.26,237.31,27337.0,188.4055,188.4611,188.231,188.2707,27337.0
2016-09-13 15:10:00,237.35,237.83,237.01,237.7,29932.0,188.3024,188.6832,188.0327,188.5801,29932.0
2016-09-13 15:20:00,237.71,237.97,237.7,237.87,45474.0,188.588,188.7943,188.5801,188.7149,45474.0
2016-09-13 15:30:00,237.9,238.11,237.81,238.02,36377.0,188.7387,188.9054,188.6673,188.8339,36377.0
2016-09-13 15:40:00,238.01,238.01,237.35,237.78,52693.0,188.826,188.826,188.3024,188.6435,52693.0
2016-09-13 15:50:00,237.75,238.11,237.32,237.42,72791.0,188.6197,188.9054,188.2786,188.3579,72791.0
2016-09-14 09:30:00,237.41,238.42,237.0,238.36,34646.0,188.35,189.1513,188.0247,189.1037,34646.0
2016-09-14 09:40:00,238.1,238.66,238.1,238.3,24402.0,188.8974,189.3417,188.8974,189.0561,24402.0
2016-09-14 09:50:00,238.28,238.38,237.92,238.33,18804.0,189.0402,189.1196,188.7546,189.0799,18804.0
2016-09-14 10:00:00,238.31,238.46,237.95,238.26,15419.0,189.064,189.183,188.7784,189.0244,15419.0
2016-09-14 10:10:00,238.26,238.49,238.1,238.34,19085.0,189.0244,189.2068,188.8974,189.0878,19085.0
2016-09-14 10:20:00,238.29,238.71,238.18,238.57,24971.0,189.0482,189.3814,188.9609,189.2703,24971.0
2016-09-14 10:30:00,238.63,239.01,238.5,238.58,21628.0,189.3179,189.6194,189.2148,189.2782,21628.0
2016-09-14 10:40:00,238.7,238.7,238.08,238.15,21923.0,189.3734,189.3734,188.8815,188.9371,21923.0
2016-09-14 10:50:00,238.19,238.24,237.77,237.98,31176.0,188.9688,189.0085,188.6356,188.8022,31176.0
2016-09-14 11:00:00,237.99,238.11,237.83,237.86,26261.0,188.8101,188.9054,188.6832,188.707,26261.0
2016-09-14 11:10:00,237.83,238.22,237.83,238.14,32581.0,188.6832,188.9926,188.6832,188.9292,32581.0
2016-09-14 11:20:00,238.14,238.57,238.13,238.21,23691.0,188.9292,189.2703,188.9212,188.9847,23691.0
2016-09-14 11:30:00,238.2,238.23,237.76,238.09,29162.0,188.9768,189.0006,188.6277,188.8895,29162.0
2016-09-14 11:40:00,238.11,238.39,238.01,238.33,20861.0,188.9054,189.1275,188.826,189.0799,20861.0
2016-09-14 11:50:00,238.33,238.89,238.33,238.68,22585.0,189.0799,189.5242,189.0799,189.3576,22585.0
2016-09-14 12:00:00,238.72,238.86,238.38,238.62,17986.0,189.3893,189.5004,189.1196,189.31,17986.0
2016-09-14 12:10:00,238.61,238.84,238.43,238.73,13176.0,189.302,189.4845,189.1592,189.3972,13176.0
2016-09-14 12:20:00,238.64,238.72,238.51,238.58,14641.0,189.3258,189.3893,189.2227,189.2782,14641.0
2016-09-14 12:30:00,238.51,238.77,238.49,238.52,15916.0,189.2227,189.429,189.2068,189.2306,15916.0
2016-09-14 12:40:00,238.5,238.64,238.3,238.49,13971.0,189.2148,189.3258,189.0561,189.2068,13971.0
2016-09-14 12:50:00,238.49,238.69,238.29,238.5,14245.0,189.2068,189.3655,189.0482,189.2148,14245.0
2016-09-14 13:00:00,238.45,238.49,238.25,238.44,15894.0,189.1751,189.2068,189.0164,189.1672,15894.0
2016-09-14 13:10:00,238.41,238.41,238.15,238.24,12416.0,189.1434,189.1434,188.9371,189.0085,12416.0
2016-09-14 13:20:00,238.35,238.42,238.16,238.2,10349.0,189.0958,189.1513,188.945,188.9768,10349.0
2016-09-14 13:30:00,238.22,238.38,238.1,238.12,16542.0,188.9926,189.1196,188.8974,188.9133,16542.0
2016-09-14 13:40:00,238.11,238.24,237.73,237.82,15775.0,188.9054,189.0085,188.6039,188.6753,15775.0
2016-09-14 13:50:00,237.73,237.85,237.5,237.5,16511.0,188.6039,188.6991,188.4214,188.4214,16511.0
2016-09-14 14:00:00,237.56,237.7,237.07,237.12,20251.0,188.469,188.5801,188.0803,188.1199,20251.0
2016-09-14 14:10:00,237.14,237.47,237.01,237.32,30454.0,188.1358,188.3976,188.0327,188.2786,30454.0
2016-09-14 14:20:00,237.34,237.46,236.91,237.42,37645.0,188.2945,188.3897,187.9533,188.3579,37645.0
2016-09-14 14:30:00,237.46,237.55,237.14,237.25,33759.0,188.3897,188.4611,188.1358,188.2231,33759.0
2016-09-14 14:40:00,237.19,237.53,237.04,237.41,30522.0,188.1755,188.4452,188.0565,188.35,30522.0
2016-09-14 14:50:00,237.35,237.57,237.16,237.29,27824.0,188.3024,188.4769,188.1517,188.2548,27824.0
2016-09-14 15:00:00,237.29,237.42,237.0,237.07,23346.0,188.2548,188.3579,188.0247,188.0803,23346.0
2016-09-14 15:10:00,237.1,237.19,237.0,237.02,43741.0,188.1041,188.1755,188.0247,188.0406,43741.0
2016-09-14 15:20:00,237.04,237.16,236.91,237.03,57074.0,188.0565,188.1517,187.9533,188.0485,57074.0
2016-09-14 15:30:00,237.04,237.47,237.03,237.2,42531.0,188.0565,188.3976,188.0485,188.1834,42531.0
2016-09-14 15:40:00,237.21,237.65,237.1,237.58,49398.0,188.1913,188.5404,188.1041,188.4849,49398.0
2016-09-14 15:50:00,237.55,237.55,237.14,237.4,92896.0,188.4611,188.4611,188.1358,188.3421,92896.0
2016-09-15 09:30:00,237.41,237.89,237.01,237.19,41381.0,188.35,188.7308,188.0327,188.1755,41381.0
2016-09-15 09:40:00,237.17,237.49,236.7,237.06,24379.0,188.1596,188.4135,187.7867,188.0723,24379.0
2016-09-15 09:50:00,236.96,237.66,236.91,237.66,17187.0,187.993,188.5483,187.9533,188.5483,17187.0
2016-09-15 10:00:00,237.56,237.77,237.31,237.64,20889.0,188.469,188.6356,188.2707,188.5325,20889.0
2016-09-15 10:10:00,237.7,238.01,237.65,237.97,18753.0,188.5801,188.826,188.5404,188.7943,18753.0
2016-09-15 10:20:00,238.03,238.27,237.89,238.18,15818.0,188.8419,189.0323,188.7308,188.9609,15818.0
2016-09-15 10:30:00,238.16,238.29,237.84,238.03,26017.0,188.945,189.0482,188.6911,188.8419,26017.0
2016-09-15 10:40:00,238.19,238.26,237.82,238.15,18597.0,188.9688,189.0244,188.6753,188.9371,18597.0
2016-09-15 10:50:00,238.12,238.34,238.04,238.2,21300.0,188.9133,189.0878,188.8498,188.9768,21300.0
2016-09-15 11:00:00,238.25,238.78,238.21,238.59,25659.0,189.0164,189.4369,188.9847,189.2862,25659.0
2016-09-15 11:10:00,238.52,238.74,238.41,238.46,16377.0,189.2306,189.4052,189.1434,189.183,16377.0
2016-09-15 11:20:00,238.49,238.96,238.4,238.89,21833.0,189.2068,189.5797,189.1354,189.5242,21833.0
2016-09-15 11:30:00,238.93,239.12,238.69,238.76,27370.0,189.5559,189.7066,189.3655,189.421,27370.0
2016-09-15 11:40:00,238.8,238.99,238.71,238.71,12548.0,189.4528,189.6035,189.3814,189.3814,12548.0
2016-09-15 11:50:00,238.71,238.95,238.51,238.73,17073.0,189.3814,189.5718,189.2227,189.3972,17073.0
2016-09-15 12:00:00,238.72,238.96,238.54,238.9,19056.0,189.3893,189.5797,189.2465,189.5321,19056.0
2016-09-15 12:10:00,238.9,238.9,238.5,238.62,16824.0,189.5321,189.5321,189.2148,189.31,16824.0
2016-09-15 12:20:00,238.62,238.88,238.53,238.61,14212.0,189.31,189.5162,189.2386,189.302,14212.0
2016-09-15 12:30:00,238.61,238.68,238.12,238.2,18539.0,189.302,189.3576,188.9133,188.9768,18539.0
2016-09-15 12:40:00,238.21,238.31,238.01,238.28,19267.0,188.9847,189.064,188.826,189.0402,19267.0
2016-09-15 12:50:00,238.26,238.35,238.13,238.2,22018.0,189.0244,189.0958,188.9212,188.9768,22018.0
2016-09-15 13:00:00,238.21,238.46,238.21,238.34,21666.0,188.9847,189.183,188.9847,189.0878,21666.0
2016-09-15 13:10:00,238.33,238.67,238.23,238.63,17979.0,189.0799,189.3496,189.0006,189.3179,17979.0
2016-09-15 13:20:00,238.55,238.66,238.45,238.57,8016.0,189.2544,189.3417,189.1751,189.2703,8016.0
2016-09-15 13:30:00,238.62,238.93,238.62,238.84,11711.0,189.31,189.5559,189.31,189.4845,11711.0
2016-09-15 13:40:00,238.79,239.23,238.79,239.16,18206.0,189.4448,189.7939,189.4448,189.7384,18206.0
2016-09-15 13:50:00,239.16,239.19,238.82,238.94,15925.0,189.7384,189.7622,189.4686,189.5638,15925.0
2016-09-15 14:00:00,238.99,239.05,238.75,239.05,18320.0,189.6035,189.6511,189.4131,189.6511,18320.0
2016-09-15 14:10:00,239.06,239.15,238.82,239.13,24878.0,189.659,189.7304,189.4686,189.7146,24878.0
2016-09-15 14:20:00,239.16,239.2,239.06,239.06,12850.0,189.7384,189.7701,189.659,189.659,12850.0
2016-09-15 14:30:00,239.12,239.2,239.01,239.08,11518.0,189.7066,189.7701,189.6194,189.6749,11518.0
2016-09-15 14:40:00,239.06,239.22,239.02,239.21,12552.0,189.659,189.786,189.6273,189.778,12552.0
2016-09-15 14:50:00,239.16,239.22,239.03,239.09,14321.0,189.7384,189.786,189.6352,189.6828,14321.0
2016-09-15 15:00:00,239.11,239.49,239.11,239.23,31493.0,189.6987,190.0002,189.6987,189.7939,31493.0
2016-09-15 15:10:00,239.23,239.23,238.92,239.03,28082.0,189.7939,189.7939,189.548,189.6352,28082.0
2016-09-15 15:20:00,239.05,239.24,238.98,239.09,38203.0,189.6511,189.8018,189.5956,189.6828,38203.0
2016-09-15 15:30:00,239.11,239.15,238.9,239.15,39025.0,189.6987,189.7304,189.5321,189.7304,39025.0
2016-09-15 15:40:00,239.14,239.41,239.06,239.18,64655.0,189.7225,189.9367,189.659,189.7542,64655.0
2016-09-15 15:50:00,239.18,239.2,238.96,239.07,105684.0,189.7542,189.7701,189.5797,189.667,105684.0
2016-09-16 09:30:00,238.42,238.64,237.39,238.22,226863.0,189.1513,189.3258,188.3341,188.9926,226863.0
2016-09-16 09:40:00,238.04,238.6,237.7,237.83,35557.0,188.8498,189.2941,188.5801,188.6832,35557.0
2016-09-16 09:50:00,237.78,237.89,237.25,237.89,21873.0,188.6435,188.7308,188.2231,188.7308,21873.0
2016-09-16 10:00:00,237.8,237.88,237.4,237.63,42814.0,188.6594,188.7229,188.3421,188.5245,42814.0
2016-09-16 10:10:00,237.64,237.71,237.26,237.66,26750.0,188.5325,188.588,188.231,188.5483,26750.0
2016-09-16 10:20:00,237.67,237.92,237.42,237.73,17639.0,188.5563,188.7546,188.3579,188.6039,17639.0
2016-09-16 10:30:00,237.84,238.16,237.62,238.11,19752.0,188.6911,188.945,188.5166,188.9054,19752.0
2016-09-16 10:40:00,238.1,238.31,237.83,238.19,44788.0,188.8974,189.064,188.6832,188.9688,44788.0
2016-09-16 10:50:00,238.2,238.23,237.86,237.86,19211.0,188.9768,189.0006,188.707,188.707,19211.0
2016-09-16 11:00:00,237.81,237.94,237.52,237.66,17964.0,188.6673,188.7705,188.4373,188.5483,17964.0
2016-09-16 11:10:00,237.55,237.76,237.5,237.56,17350.0,188.4611,188.6277,188.4214,188.469,17350.0
2016-09-16 11:20:00,237.6,237.71,237.45,237.5,25589.0,188.5007,188.588,188.3817,188.4214,25589.0
2016-09-16 11:30:00,237.45,237.8,237.45,237.64,14299.0,188.3817,188.6594,188.3817,188.5325,14299.0
2016-09-16 11:40:00,237.72,237.84,237.58,237.73,13393.0,188.5959,188.6911,188.4849,188.6039,13393.0
2016-09-16 11:50:00,237.76,237.97,237.56,237.96,22208.0,188.6277,188.7943,188.469,188.7863,22208.0
2016-09-16 12:00:00,237.96,238.4,237.92,238.35,19332.0,188.7863,189.1354,188.7546,189.0958,19332.0
2016-09-16 12:10:00,238.36,238.38,238.08,238.16,16107.0,189.1037,189.1196,188.8815,188.945,16107.0
2016-09-16 12:20:00,238.12,238.46,238.1,238.2,17195.0,188.9133,189.183,188.8974,188.9768,17195.0
2016-09-16 12:30:00,238.21,238.23,237.87,237.94,18096.0,188.9847,189.0006,188.7149,188.7705,18096.0
2016-09-16 12:40:00,237.98,238.03,237.79,237.87,11913.0,188.8022,188.8419,188.6515,188.7149,11913.0
2016-09-16 12:50:00,237.84,237.92,237.62,237.63,13568.0,188.6911,188.7546,188.5166,188.5245,13568.0
2016-09-16 13:00:00,237.59,237.83,237.54,237.66,10938.0,188.4928,188.6832,188.4531,188.5483,10938.0
2016-09-16 13:10:00,237.69,237.75,237.45,237.64,10724.0,188.5721,188.6197,188.3817,188.5325,10724.0
2016-09-16 13:20:00,237.66,237.83,237.57,237.57,14714.0,188.5483,188.6832,188.4769,188.4769,14714.0
2016-09-16 13:30:00,237.58,237.75,237.39,237.53,14409.0,188.4849,188.6197,188.3341,188.4452,14409.0
2016-09-16 13:40:00,237.53,237.54,237.25,237.45,16730.0,188.4452,188.4531,188.2231,188.3817,16730.0
2016-09-16 13:50:00,237.5,237.7,237.39,237.68,26186.0,188.4214,188.5801,188.3341,188.5642,26186.0
2016-09-16 14:00:00,237.64,237.95,237.4,237.91,33418.0,188.5325,188.7784,188.3421,188.7467,33418.0
2016-09-16 14:10:00,237.92,238.17,237.82,238.04,34001.0,188.7546,188.953,188.6753,188.8498,34001.0
2016-09-16 14:20:00,238.04,238.17,237.89,237.93,17757.0,188.8498,188.953,188.7308,188.7625,17757.0
2016-09-16 14:30:00,237.98,238.2,237.9,238.07,19397.0,188.8022,188.9768,188.7387,188.8736,19397.0
2016-09-16 14:40:00,238.02,238.2,237.83,238.06,23492.0,188.8339,188.9768,188.6832,188.8657,23492.0
2016-09-16 14:50:00,237.98,238.01,237.61,237.68,18449.0,188.8022,188.826,188.5087,188.5642,18449.0
2016-09-16 15:00:00,237.65,237.89,237.62,237.69,20658.0,188.5404,188.7308,188.5166,188.5721,20658.0
2016-09-16 15:10:00,237.68,237.87,237.6,237.79,24853.0,188.5642,188.7149,188.5007,188.6515,24853.0
2016-09-16 15:20:00,237.78,237.95,237.58,237.61,41791.0,188.6435,188.7784,188.4849,188.5087,41791.0
2016-09-16 15:30:00,237.62,237.9,237.58,237.6,77902.0,188.5166,188.7387,188.4849,188.5007,77902.0
2016-09-16 15:40:00,237.6,237.92,237.35,237.88,96776.0,188.5007,188.7546,188.3024,188.7229,96776.0
2016-09-16 15:50:00,237.82,237.89,237.32,237.41,200081.0,188.6753,188.7308,188.2786,188.35,200081.0
2016-09-19 09:30:00,239.3,239.96,239.08,239.79,69676.0,189.8494,190.3731,189.6749,190.2382,69676.0
2016-09-19 09:40:00,239.81,240.45,239.74,240.28,50708.0,190.2541,190.7618,190.1985,190.6269,50708.0
2016-09-19 09:50:00,240.31,240.66,240.09,240.54,33985.0,190.6507,190.9284,190.4762,190.8332,33985.0
2016-09-19 10:00:00,240.5,241.1,240.5,241.06,34082.0,190.8015,191.2775,190.8015,191.2457,34082.0
2016-09-19 10:10:00,241.12,241.14,240.48,240.78,34376.0,191.2933,191.3092,190.7856,191.0236,34376.0
2016-09-19 10:20:00,240.79,240.98,240.75,240.98,22666.0,191.0315,191.1823,190.9998,191.1823,22666.0
2016-09-19 10:30:00,240.91,241.06,240.43,240.74,19152.0,191.1267,191.2457,190.7459,190.9919,19152.0
2016-09-19 10:40:00,240.7,240.92,240.53,240.86,11674.0,190.9601,191.1347,190.8253,191.0871,11674.0
2016-09-19 10:50:00,240.83,240.9,240.69,240.88,18136.0,191.0633,191.1188,190.9522,191.1029,18136.0
2016-09-19 11:00:00,240.88,241.37,240.7,241.36,19441.0,191.1029,191.4917,190.9601,191.4837,19441.0
2016-09-19 11:10:00,241.37,241.42,241.18,241.28,12938.0,191.4917,191.5313,191.3409,191.4203,12938.0
2016-09-19 11:20:00,241.28,241.48,241.2,241.39,25123.0,191.4203,191.579,191.3568,191.5075,25123.0
2016-09-19 11:30:00,241.44,241.78,241.32,241.75,24575.0,191.5472,191.817,191.452,191.7932,24575.0
2016-09-19 11:40:00,241.72,241.89,241.57,241.57,22359.0,191.7694,191.9042,191.6504,191.6504,22359.0
2016-09-19 11:50:00,241.59,241.65,241.46,241.6,11202.0,191.6662,191.7138,191.5631,191.6742,11202.0
2016-09-19 12:00:00,241.57,241.69,241.52,241.67,19080.0,191.6504,191.7456,191.6107,191.7297,19080.0
2016-09-19 12:10:00,241.64,241.67,240.89,240.98,28347.0,191.7059,191.7297,191.1109,191.1823,28347.0
2016-09-19 12:20:00,241.0,241.23,240.99,241.2,15497.0,191.1981,191.3806,191.1902,191.3568,15497.0
2016-09-19 12:30:00,241.18,241.21,240.73,240.73,30079.0,191.3409,191.3647,190.9839,190.9839,30079.0
2016-09-19 12:40:00,240.78,240.79,240.56,240.62,18897.0,191.0236,191.0315,190.8491,190.8967,18897.0
2016-09-19 12:50:00,240.68,240.71,240.53,240.57,13994.0,190.9443,190.9681,190.8253,190.857,13994.0
2016-09-19 13:00:00,240.56,240.59,240.38,240.59,13468.0,190.8491,190.8729,190.7063,190.8729,13468.0
2016-09-19 13:10:00,240.6,240.6,240.38,240.42,9648.0,190.8808,190.8808,190.7063,190.738,9648.0
2016-09-19 13:20:00,240.38,240.52,240.29,240.51,18613.0,190.7063,190.8173,190.6349,190.8094,18613.0
2016-09-19 13:30:00,240.51,240.51,239.95,240.01,17599.0,190.8094,190.8094,190.3651,190.4127,17599.0
2016-09-19 13:40:00,240.04,240.19,240.03,240.14,10168.0,190.4365,190.5555,190.4286,190.5159,10168.0
2016-09-19 13:50:00,240.12,240.48,240.05,240.47,14924.0,190.5,190.7856,190.4445,190.7777,14924.0
2016-09-19 14:00:00,240.4,240.76,240.4,240.64,14725.0,190.7221,191.0077,190.7221,190.9125,14725.0
2016-09-19 14:10:00,240.67,240.98,240.65,240.69,22307.0,190.9363,191.1823,190.9205,190.9522,22307.0
2016-09-19 14:20:00,240.68,240.89,240.63,240.83,8067.0,190.9443,191.1109,190.9046,191.0633,8067.0
2016-09-19 14:30:00,240.82,240.9,240.66,240.72,10164.0,191.0553,191.1188,190.9284,190.976,10164.0
2016-09-19 14:40:00,240.68,240.95,240.68,240.79,9082.0,190.9443,191.1585,190.9443,191.0315,9082.0
2016-09-19 14:50:00,240.8,241.09,240.8,241.04,6901.0,191.0395,191.2695,191.0395,191.2299,6901.0
2016-09-19 15:00:00,241.07,241.07,240.67,240.69,11460.0,191.2537,191.2537,190.9363,190.9522,11460.0
2016-09-19 15:10:00,240.68,240.71,240.28,240.52,17417.0,190.9443,190.9681,190.6269,190.8173,17417.0
2016-09-19 15:20:00,240.51,240.83,240.49,240.56,24880.0,190.8094,191.0633,190.7935,190.8491,24880.0
2016-09-19 15:30:00,240.56,240.65,240.32,240.6,34292.0,190.8491,190.9205,190.6587,190.8808,34292.0
2016-09-19 15:40:00,240.61,240.87,240.51,240.83,62790.0,190.8887,191.095,190.8094,191.0633,62790.0
2016-09-19 15:50:00,240.77,241.21,240.6,241.03,300680.0,191.0157,191.3647,190.8808,191.2219,300680.0
2016-09-20 09:30:00,241.35,242.24,241.35,241.58,38157.0,191.4758,192.1819,191.4758,191.6583,38157.0
2016-09-20 09:40:00,241.57,241.67,241.16,241.19,20211.0,191.6504,191.7297,191.3251,191.3489,20211.0
2016-09-20 09:50:00,241.25,241.48,241.19,241.34,13053.0,191.3965,191.579,191.3489,191.4679,13053.0
2016-09-20 10:00:00,241.35,241.36,240.94,241.05,22298.0,191.4758,191.4837,191.1505,191.2378,22298.0
2016-09-20 10:10:00,241.07,241.37,241.02,241.37,14506.0,191.2537,191.4917,191.214,191.4917,14506.0
2016-09-20 10:20:00,241.41,241.58,241.3,241.45,15897.0,191.5234,191.6583,191.4361,191.5552,15897.0
2016-09-20 10:30:00,241.44,241.52,241.15,241.18,20020.0,191.5472,191.6107,191.3171,191.3409,20020.0
2016-09-20 10:40:00,241.19,241.26,241.05,241.23,11878.0,191.3489,191.4044,191.2378,191.3806,11878.0
2016-09-20 10:50:00,241.22,241.3,241.04,241.12,19400.0,191.3727,191.4361,191.2299,191.2933,19400.0
2016-09-20 11:00:00,241.12,241.27,241.01,241.1,13909.0,191.2933,191.4123,191.2061,191.2775,13909.0
2016-09-20 11:10:00,241.18,241.19,240.93,241.0,16821.0,191.3409,191.3489,191.1426,191.1981,16821.0
2016-09-20 11:20:00,241.0,241.11,240.95,240.97,29296.0,191.1981,191.2854,191.1585,191.1743,29296.0
2016-09-20 11:30:00,241.0,241.13,240.95,241.13,14198.0,191.1981,191.3013,191.1585,191.3013,14198.0
2016-09-20 11:40:00,241.14,241.33,241.11,241.33,15220.0,191.3092,191.4599,191.2854,191.4599,15220.0
2016-09-20 11:50:00,241.35,241.38,241.21,241.3,11040.0,191.4758,191.4996,191.3647,191.4361,11040.0
2016-09-20 12:00:00,241.36,241.57,241.32,241.37,12223.0,191.4837,191.6504,191.452,191.4917,12223.0
2016-09-20 12:10:00,241.36,241.42,241.24,241.33,13136.0,191.4837,191.5313,191.3885,191.4599,13136.0
2016-09-20 12:20:00,241.33,241.61,241.32,241.56,13189.0,191.4599,191.6821,191.452,191.6424,13189.0
2016-09-20 12:30:00,241.63,241.64,241.31,241.37,9600.0,191.698,191.7059,191.4441,191.4917,9600.0
2016-09-20 12:40:00,241.32,241.41,241.18,241.21,11930.0,191.452,191.5234,191.3409,191.3647,11930.0
2016-09-20 12:50:00,241.18,241.29,241.06,241.06,14700.0,191.3409,191.4282,191.2457,191.2457,14700.0
2016-09-20 13:00:00,241.06,241.19,241.04,241.12,30579.0,191.2457,191.3489,191.2299,191.2933,30579.0
2016-09-20 13:10:00,241.13,241.23,241.08,241.09,11093.0,191.3013,191.3806,191.2616,191.2695,11093.0
2016-09-20 13:20:00,241.09,241.23,241.04,241.2,13859.0,191.2695,191.3806,191.2299,191.3568,13859.0
2016-09-20 13:30:00,241.2,241.26,241.04,241.21,15011.0,191.3568,191.4044,191.2299,191.3647,15011.0
2016-09-20 13:40:00,241.19,241.2,240.94,241.09,14317.0,191.3489,191.3568,191.1505,191.2695,14317.0
2016-09-20 13:50:00,241.06,241.16,240.87,241.12,17923.0,191.2457,191.3251,191.095,191.2933,17923.0
2016-09-20 14:00:00,241.07,241.17,241.01,241.08,11694.0,191.2537,191.333,191.2061,191.2616,11694.0
2016-09-20 14:10:00,241.1,241.1,240.8,240.84,15214.0,191.2775,191.2775,191.0395,191.0712,15214.0
2016-09-20 14:20:00,240.84,240.96,240.67,240.86,8948.0,191.0712,191.1664,190.9363,191.0871,8948.0
2016-09-20 14:30:00,240.85,240.98,240.78,240.96,10414.0,191.0791,191.1823,191.0236,191.1664,10414.0
2016-09-20 14:40:00,240.96,241.02,240.71,240.84,11394.0,191.1664,191.214,190.9681,191.0712,11394.0
2016-09-20 14:50:00,240.85,241.22,240.78,240.92,33057.0,191.0791,191.3727,191.0236,191.1347,33057.0
2016-09-20 15:00:00,240.91,241.18,240.85,241.16,22513.0,191.1267,191.3409,191.0791,191.3251,22513.0
2016-09-20 15:10:00,241.16,241.3,241.08,241.14,31667.0,191.3251,191.4361,191.2616,191.3092,31667.0
2016-09-20 15:20:00,241.14,241.22,241.01,241.03,32269.0,191.3092,191.3727,191.2061,191.2219,32269.0
2016-09-20 15:30:00,241.01,241.06,240.78,240.96,29459.0,191.2061,191.2457,191.0236,191.1664,29459.0
2016-09-20 15:40:00,240.96,240.99,240.75,240.96,43853.0,191.1664,191.1902,190.9998,191.1664,43853.0
2016-09-20 15:50:00,240.94,240.94,240.52,240.52,72474.0,191.1505,191.1505,190.8173,190.8173,72474.0
2016-09-21 09:30:00,241.14,241.78,241.07,241.78,24810.0,191.3092,191.817,191.2537,191.817,24810.0
2016-09-21 09:40:00,241.66,241.81,241.03,241.79,18961.0,191.7218,191.8408,191.2219,191.8249,18961.0
2016-09-21 09:50:00,241.79,241.9,241.27,241.69,24829.0,191.8249,191.9122,191.4123,191.7456,24829.0
2016-09-21 10:00:00,241.69,241.93,241.56,241.75,21966.0,191.7456,191.936,191.6424,191.7932,21966.0
2016-09-21 10:10:00,241.68,241.77,241.29,241.48,15710.0,191.7376,191.809,191.4282,191.579,15710.0
2016-09-21 10:20:00,241.45,242.0,241.41,241.8,24676.0,191.5552,191.9915,191.5234,191.8328,24676.0
2016-09-21 10:30:00,241.87,241.88,241.54,241.72,7192.0,191.8884,191.8963,191.6266,191.7694,7192.0
2016-09-21 10:40:00,241.7,241.79,241.41,241.46,9257.0,191.7535,191.8249,191.5234,191.5631,9257.0
2016-09-21 10:50:00,241.48,241.61,241.36,241.5,5512.0,191.579,191.6821,191.4837,191.5948,5512.0
2016-09-21 11:00:00,241.59,241.76,241.48,241.55,7081.0,191.6662,191.8011,191.579,191.6345,7081.0
2016-09-21 11:10:00,241.57,241.78,241.51,241.63,6349.0,191.6504,191.817,191.6028,191.698,6349.0
2016-09-21 11:20:00,241.71,241.95,241.63,241.94,9527.0,191.7614,191.9518,191.698,191.9439,9527.0
2016-09-21 11:30:00,241.93,241.93,241.64,241.78,6884.0,191.936,191.936,191.7059,191.817,6884.0
2016-09-21 11:40:00,241.74,241.79,241.5,241.61,8488.0,191.7852,191.8249,191.5948,191.6821,8488.0
2016-09-21 11:50:00,241.67,241.95,241.64,241.91,8658.0,191.7297,191.9518,191.7059,191.9201,8658.0
2016-09-21 12:00:00,241.92,242.07,241.83,241.92,18774.0,191.928,192.047,191.8566,191.928,18774.0
2016-09-21 12:10:00,241.89,241.96,241.5,241.64,29474.0,191.9042,191.9598,191.5948,191.7059,29474.0
2016-09-21 12:20:00,241.69,241.76,241.53,241.57,10759.0,191.7456,191.8011,191.6186,191.6504,10759.0
2016-09-21 12:30:00,241.52,241.52,241.11,241.13,17943.0,191.6107,191.6107,191.2854,191.3013,17943.0
2016-09-21 12:40:00,241.15,241.49,241.14,241.38,10624.0,191.3171,191.5869,191.3092,191.4996,10624.0
2016-09-21 12:50:00,241.36,241.77,241.36,241.77,6607.0,191.4837,191.809,191.4837,191.809,6607.0
2016-09-21 13:00:00,241.77,241.87,241.69,241.77,14160.0,191.809,191.8884,191.7456,191.809,14160.0
2016-09-21 13:10:00,241.79,241.83,241.66,241.79,8210.0,191.8249,191.8566,191.7218,191.8249,8210.0
2016-09-21 13:20:00,241.79,241.88,241.75,241.85,11791.0,191.8249,191.8963,191.7932,191.8725,11791.0
2016-09-21 13:30:00,241.81,241.81,241.38,241.38,34878.0,191.8408,191.8408,191.4996,191.4996,34878.0
2016-09-21 13:40:00,241.44,241.46,241.35,241.38,30740.0,191.5472,191.5631,191.4758,191.4996,30740.0
2016-09-21 13:50:00,241.36,241.37,241.14,241.32,12095.0,191.4837,191.4917,191.3092,191.452,12095.0
2016-09-21 14:00:00,241.11,241.91,240.62,241.89,26394.0,191.2854,191.9201,190.8967,191.9042,26394.0
2016-09-21 14:10:00,241.89,242.31,241.64,241.78,29720.0,191.9042,192.2374,191.7059,191.817,29720.0
2016-09-21 14:20:00,241.68,241.72,241.09,241.2,24407.0,191.7376,191.7694,191.2695,191.3568,24407.0
2016-09-21 14:30:00,241.15,241.47,240.97,241.47,48533.0,191.3171,191.571,191.1743,191.571,48533.0
2016-09-21 14:40:00,241.33,241.83,241.2,241.74,19791.0,191.4599,191.8566,191.3568,191.7852,19791.0
2016-09-21 14:50:00,241.78,242.31,241.63,242.02,30838.0,191.817,192.2374,191.698,192.0074,30838.0
2016-09-21 15:00:00,242.06,242.63,242.06,242.45,44347.0,192.0391,192.4913,192.0391,192.3485,44347.0
2016-09-21 15:10:00,242.52,242.88,242.51,242.67,25309.0,192.404,192.6896,192.3961,192.523,25309.0
2016-09-21 15:20:00,242.69,243.2,242.63,243.18,35212.0,192.5389,192.9435,192.4913,192.9277,35212.0
2016-09-21 15:30:00,243.11,243.4,243.08,243.34,28130.0,192.8721,193.1022,192.8483,193.0546,28130.0
2016-09-21 15:40:00,243.34,243.77,243.34,243.54,32420.0,193.0546,193.3957,193.0546,193.2133,32420.0
2016-09-21 15:50:00,243.58,243.87,243.42,243.71,79777.0,193.245,193.4751,193.1181,193.3481,79777.0
2016-09-22 09:30:00,244.95,245.87,244.74,245.76,52724.0,194.3319,195.0618,194.1653,194.9745,52724.0
2016-09-22 09:40:00,245.69,246.18,245.59,245.97,31458.0,194.919,195.3077,194.8396,195.1411,31458.0
2016-09-22 09:50:00,245.96,245.98,245.53,245.65,19910.0,195.1332,195.149,194.792,194.8872,19910.0
2016-09-22 10:00:00,245.65,245.66,245.12,245.3,28628.0,194.8872,194.8952,194.4668,194.6096,28628.0
2016-09-22 10:10:00,245.33,245.49,245.15,245.15,18541.0,194.6334,194.7603,194.4906,194.4906,18541.0
2016-09-22 10:20:00,245.22,245.42,245.17,245.25,11002.0,194.5461,194.7048,194.5064,194.5699,11002.0
2016-09-22 10:30:00,245.27,245.95,245.24,245.91,33255.0,194.5858,195.1252,194.562,195.0935,33255.0
2016-09-22 10:40:00,245.94,246.18,245.66,245.94,32333.0,195.1173,195.3077,194.8952,195.1173,32333.0
2016-09-22 10:50:00,245.85,246.01,245.85,245.87,15680.0,195.0459,195.1728,195.0459,195.0618,15680.0
2016-09-22 11:00:00,245.86,245.97,245.6,245.84,25455.0,195.0538,195.1411,194.8476,195.038,25455.0
2016-09-22 11:10:00,245.84,245.84,245.49,245.8,18242.0,195.038,195.038,194.7603,195.0062,18242.0
2016-09-22 11:20:00,245.76,245.95,245.55,245.77,16142.0,194.9745,195.1252,194.8079,194.9824,16142.0
2016-09-22 11:30:00,245.88,246.05,245.76,245.87,16175.0,195.0697,195.2046,194.9745,195.0618,16175.0
2016-09-22 11:40:00,245.86,245.96,245.75,245.93,12102.0,195.0538,195.1332,194.9666,195.1094,12102.0
2016-09-22 11:50:00,245.94,246.27,245.81,246.17,23744.0,195.1173,195.3791,195.0142,195.2998,23744.0
2016-09-22 12:00:00,246.19,246.19,245.8,245.9,11841.0,195.3156,195.3156,195.0062,195.0856,11841.0
2016-09-22 12:10:00,245.91,246.02,245.85,245.92,14822.0,195.0935,195.1808,195.0459,195.1014,14822.0
2016-09-22 12:20:00,245.87,245.97,245.75,245.95,11106.0,195.0618,195.1411,194.9666,195.1252,11106.0
2016-09-22 12:30:00,245.96,246.55,245.88,246.5,51722.0,195.1332,195.6013,195.0697,195.5616,51722.0
2016-09-22 12:40:00,246.49,246.83,246.48,246.71,28675.0,195.5537,195.8234,195.5457,195.7282,28675.0
2016-09-22 12:50:00,246.61,246.65,246.4,246.59,20145.0,195.6489,195.6806,195.4822,195.633,20145.0
2016-09-22 13:00:00,246.55,246.84,246.55,246.66,15353.0,195.6013,195.8313,195.6013,195.6885,15353.0
2016-09-22 13:10:00,246.62,246.73,246.5,246.52,9354.0,195.6568,195.7441,195.5616,195.5775,9354.0
2016-09-22 13:20:00,246.56,246.7,246.48,246.7,11761.0,195.6092,195.7203,195.5457,195.7203,11761.0
2016-09-22 13:30:00,246.7,246.95,246.65,246.92,21929.0,195.7203,195.9186,195.6806,195.8948,21929.0
2016-09-22 13:40:00,246.92,247.03,246.81,246.9,11642.0,195.8948,195.9821,195.8075,195.8789,11642.0
2016-09-22 13:50:00,246.9,246.9,246.64,246.75,15670.0,195.8789,195.8789,195.6727,195.7599,15670.0
2016-09-22 14:00:00,246.72,246.87,246.64,246.71,13594.0,195.7361,195.8551,195.6727,195.7282,13594.0
2016-09-22 14:10:00,246.72,246.74,246.32,246.4,22874.0,195.7361,195.752,195.4188,195.4822,22874.0
2016-09-22 14:20:00,246.38,246.56,246.22,246.55,13799.0,195.4664,195.6092,195.3394,195.6013,13799.0
2016-09-22 14:30:00,246.46,246.63,246.25,246.52,19932.0,195.5299,195.6647,195.3632,195.5775,19932.0
2016-09-22 14:40:00,246.51,246.71,246.43,246.58,15183.0,195.5695,195.7282,195.506,195.6251,15183.0
2016-09-22 14:50:00,246.58,246.86,246.4,246.75,19377.0,195.6251,195.8472,195.4822,195.7599,19377.0
2016-09-22 15:00:00,246.7,246.96,246.66,246.71,17157.0,195.7203,195.9265,195.6885,195.7282,17157.0
2016-09-22 15:10:00,246.71,246.79,246.55,246.72,16513.0,195.7282,195.7917,195.6013,195.7361,16513.0
2016-09-22 15:20:00,246.66,246.78,246.41,246.41,20481.0,195.6885,195.7837,195.4902,195.4902,20481.0
2016-09-22 15:30:00,246.44,246.83,246.44,246.76,34078.0,195.514,195.8234,195.514,195.7679,34078.0
2016-09-22 15:40:00,246.78,246.81,246.62,246.74,41088.0,195.7837,195.8075,195.6568,195.752,41088.0
2016-09-22 15:50:00,246.74,246.81,246.5,246.55,68002.0,195.752,195.8075,195.5616,195.6013,68002.0
2016-09-23 09:30:00,246.07,246.5,245.56,245.62,41361.0,195.2204,195.5616,194.8158,194.8634,41361.0
2016-09-23 09:40:00,245.6,245.69,245.23,245.58,40158.0,194.8476,194.919,194.554,194.8317,40158.0
2016-09-23 09:50:00,245.61,245.65,244.96,245.11,46540.0,194.8555,194.8872,194.3398,194.4588,46540.0
2016-09-23 10:00:00,245.16,245.52,245.16,245.38,17663.0,194.4985,194.7841,194.4985,194.673,17663.0
2016-09-23 10:10:00,245.4,245.58,245.08,245.45,15819.0,194.6889,194.8317,194.435,194.7286,15819.0
2016-09-23 10:20:00,245.47,245.6,245.06,245.11,17755.0,194.7444,194.8476,194.4192,194.4588,17755.0
2016-09-23 10:30:00,245.2,245.5,245.12,245.37,20906.0,194.5302,194.7682,194.4668,194.6651,20906.0
2016-09-23 10:40:00,245.37,245.51,245.33,245.47,22981.0,194.6651,194.7762,194.6334,194.7444,22981.0
2016-09-23 10:50:00,245.45,245.5,245.27,245.33,27800.0,194.7286,194.7682,194.5858,194.6334,27800.0
2016-09-23 11:00:00,245.3,245.32,245.12,245.17,14993.0,194.6096,194.6254,194.4668,194.5064,14993.0
2016-09-23 11:10:00,245.15,245.23,245.03,245.12,6343.0,194.4906,194.554,194.3954,194.4668,6343.0
2016-09-23 11:20:00,245.04,245.08,244.89,245.02,16218.0,194.4033,194.435,194.2843,194.3874,16218.0
2016-09-23 11:30:00,244.99,245.07,244.79,244.95,8784.0,194.3636,194.4271,194.205,194.3319,8784.0
2016-09-23 11:40:00,244.98,244.98,244.64,244.72,12772.0,194.3557,194.3557,194.0859,194.1494,12772.0
2016-09-23 11:50:00,244.72,244.94,244.68,244.89,9524.0,194.1494,194.324,194.1177,194.2843,9524.0
2016-09-23 12:00:00,244.9,245.4,244.9,245.33,7423.0,194.2922,194.6889,194.2922,194.6334,7423.0
2016-09-23 12:10:00,245.34,245.44,245.21,245.43,8742.0,194.6413,194.7206,194.5382,194.7127,8742.0
2016-09-23 12:20:00,245.4,245.59,245.35,245.58,4757.0,194.6889,194.8396,194.6492,194.8317,4757.0
2016-09-23 12:30:00,245.59,245.74,245.55,245.73,10812.0,194.8396,194.9586,194.8079,194.9507,10812.0
2016-09-23 12:40:00,245.72,245.86,245.66,245.76,5930.0,194.9428,195.0538,194.8952,194.9745,5930.0
2016-09-23 12:50:00,245.82,245.82,245.52,245.63,12572.0,195.0221,195.0221,194.7841,194.8714,12572.0
2016-09-23 13:00:00,245.61,245.77,245.5,245.69,8498.0,194.8555,194.9824,194.7682,194.919,8498.0
2016-09-23 13:10:00,245.57,245.8,245.57,245.68,2208.0,194.8238,195.0062,194.8238,194.911,2208.0
2016-09-23 13:20:00,245.69,245.77,245.53,245.53,4143.0,194.919,194.9824,194.792,194.792,4143.0
2016-09-23 13:30:00,245.59,245.74,245.55,245.65,8877.0,194.8396,194.9586,194.8079,194.8872,8877.0
2016-09-23 13:40:00,245.67,245.82,245.64,245.69,5103.0,194.9031,195.0221,194.8793,194.919,5103.0
2016-09-23 13:50:00,245.67,245.78,245.5,245.65,11117.0,194.9031,194.9904,194.7682,194.8872,11117.0
2016-09-23 14:00:00,245.5,245.77,245.44,245.67,7373.0,194.7682,194.9824,194.7206,194.9031,7373.0
2016-09-23 14:10:00,245.59,245.8,245.58,245.79,5668.0,194.8396,195.0062,194.8317,194.9983,5668.0
2016-09-23 14:20:00,245.8,246.05,245.67,245.94,13537.0,195.0062,195.2046,194.9031,195.1173,13537.0
2016-09-23 14:30:00,245.92,245.98,245.78,245.95,10448.0,195.1014,195.149,194.9904,195.1252,10448.0
2016-09-23 14:40:00,245.92,246.01,245.84,246.01,10630.0,195.1014,195.1728,195.038,195.1728,10630.0
2016-09-23 14:50:00,246.01,246.24,246.01,246.16,9272.0,195.1728,195.3553,195.1728,195.2918,9272.0
2016-09-23 15:00:00,246.14,246.33,246.09,246.24,6724.0,195.276,195.4267,195.2363,195.3553,6724.0
2016-09-23 15:10:00,246.29,246.29,246.07,246.12,10527.0,195.395,195.395,195.2204,195.2601,10527.0
2016-09-23 15:20:00,246.1,246.29,246.02,246.29,8930.0,195.2442,195.395,195.1808,195.395,8930.0
2016-09-23 15:30:00,246.28,246.54,246.11,246.11,22092.0,195.387,195.5933,195.2522,195.2522,22092.0
2016-09-23 15:40:00,246.1,246.25,245.96,246.11,26169.0,195.2442,195.3632,195.1332,195.2522,26169.0
2016-09-23 15:50:00,246.1,246.25,245.86,245.89,45403.0,195.2442,195.3632,195.0538,195.0776,45403.0
2016-09-26 09:30:00,245.71,246.28,245.01,245.34,30000.0,194.9348,195.387,194.3795,194.6413,30000.0
2016-09-26 09:40:00,245.42,245.83,245.25,245.57,9582.0,194.7048,195.03,194.5699,194.8238,9582.0
2016-09-26 09:50:00,245.57,245.67,245.22,245.57,9670.0,194.8238,194.9031,194.5461,194.8238,9670.0
2016-09-26 10:00:00,245.57,246.77,245.56,246.59,27718.0,194.8238,195.7758,194.8158,195.633,27718.0
2016-09-26 10:10:00,246.65,247.18,246.49,247.04,20641.0,195.6806,196.1011,195.5537,195.99,20641.0
2016-09-26 10:20:00,247.07,247.34,246.94,247.3,21876.0,196.0138,196.228,195.9107,196.1963,21876.0
2016-09-26 10:30:00,247.18,247.37,247.01,247.31,19873.0,196.1011,196.2518,195.9662,196.2042,19873.0
2016-09-26 10:40:00,247.25,247.33,247.09,247.33,7850.0,196.1566,196.2201,196.0297,196.2201,7850.0
2016-09-26 10:50:00,247.36,247.48,246.99,246.99,14928.0,196.2439,196.3391,195.9503,195.9503,14928.0
2016-09-26 11:00:00,246.99,246.99,246.54,246.57,13842.0,195.9503,195.9503,195.5933,195.6171,13842.0
2016-09-26 11:10:00,246.59,246.59,246.34,246.44,12576.0,195.633,195.633,195.4346,195.514,12576.0
2016-09-26 11:20:00,246.4,246.6,246.18,246.58,21690.0,195.4822,195.6409,195.3077,195.6251,21690.0
2016-09-26 11:30:00,246.59,246.83,246.35,246.44,15464.0,195.633,195.8234,195.4426,195.514,15464.0
2016-09-26 11:40:00,246.45,246.5,246.12,246.28,18247.0,195.5219,195.5616,195.2601,195.387,18247.0
2016-09-26 11:50:00,246.26,246.26,246.05,246.12,8895.0,195.3712,195.3712,195.2046,195.2601,8895.0
2016-09-26 12:00:00,246.18,246.18,246.02,246.09,8618.0,195.3077,195.3077,195.1808,195.2363,8618.0
2016-09-26 12:10:00,246.12,246.12,245.93,245.95,6412.0,195.2601,195.2601,195.1094,195.1252,6412.0
2016-09-26 12:20:00,245.95,246.21,245.89,246.19,14014.0,195.1252,195.3315,195.0776,195.3156,14014.0
2016-09-26 12:30:00,246.18,246.42,246.18,246.28,6821.0,195.3077,195.4981,195.3077,195.387,6821.0
2016-09-26 12:40:00,246.24,246.37,246.12,246.3,9683.0,195.3553,195.4584,195.2601,195.4029,9683.0
2016-09-26 12:50:00,246.3,246.59,246.3,246.52,6401.0,195.4029,195.633,195.4029,195.5775,6401.0
2016-09-26 13:00:00,246.47,246.55,246.1,246.12,18699.0,195.5378,195.6013,195.2442,195.2601,18699.0
2016-09-26 13:10:00,246.15,246.18,246.01,246.01,9420.0,195.2839,195.3077,195.1728,195.1728,9420.0
2016-09-26 13:20:00,246.05,246.17,245.72,245.75,13226.0,195.2046,195.2998,194.9428,194.9666,13226.0
2016-09-26 13:30:00,245.72,245.72,245.3,245.31,16924.0,194.9428,194.9428,194.6096,194.6175,16924.0
2016-09-26 13:40:00,245.37,245.57,245.28,245.4,13936.0,194.6651,194.8238,194.5937,194.6889,13936.0
2016-09-26 13:50:00,245.38,245.71,245.36,245.66,14747.0,194.673,194.9348,194.6572,194.8952,14747.0
2016-09-26 14:00:00,245.72,245.83,245.58,245.8,10544.0,194.9428,195.03,194.8317,195.0062,10544.0
2016-09-26 14:10:00,245.8,245.82,245.51,245.82,13487.0,195.0062,195.0221,194.7762,195.0221,13487.0
2016-09-26 14:20:00,245.77,245.82,245.61,245.77,11395.0,194.9824,195.0221,194.8555,194.9824,11395.0
2016-09-26 14:30:00,245.77,245.88,245.43,245.54,10140.0,194.9824,195.0697,194.7127,194.8,10140.0
2016-09-26 14:40:00,245.48,245.76,245.36,245.62,10494.0,194.7524,194.9745,194.6572,194.8634,10494.0
2016-09-26 14:50:00,245.66,245.83,245.51,245.59,15062.0,194.8952,195.03,194.7762,194.8396,15062.0
2016-09-26 15:00:00,245.64,246.04,245.56,245.93,17719.0,194.8793,195.1966,194.8158,195.1094,17719.0
2016-09-26 15:10:00,245.93,246.07,245.81,245.83,17090.0,195.1094,195.2204,195.0142,195.03,17090.0
2016-09-26 15:20:00,245.82,246.12,245.76,246.02,15813.0,195.0221,195.2601,194.9745,195.1808,15813.0
2016-09-26 15:30:00,246.05,246.2,245.76,245.93,19310.0,195.2046,195.3236,194.9745,195.1094,19310.0
2016-09-26 15:40:00,245.89,245.91,245.61,245.7,21750.0,195.0776,195.0935,194.8555,194.9269,21750.0
2016-09-26 15:50:00,245.72,245.75,245.36,245.57,56437.0,194.9428,194.9666,194.6572,194.8238,56437.0
2016-09-27 09:30:00,246.04,246.39,245.3,246.08,18814.0,195.1966,195.4743,194.6096,195.2284,18814.0
2016-09-27 09:40:00,245.9,246.37,245.9,245.99,11075.0,195.0856,195.4584,195.0856,195.157,11075.0
2016-09-27 09:50:00,245.95,246.26,245.78,245.98,7641.0,195.1252,195.3712,194.9904,195.149,7641.0
2016-09-27 10:00:00,246.02,246.56,245.98,246.3,11108.0,195.1808,195.6092,195.149,195.4029,11108.0
2016-09-27 10:10:00,246.35,246.44,245.89,246.28,16241.0,195.4426,195.514,195.0776,195.387,16241.0
2016-09-27 10:20:00,246.22,246.3,246.04,246.08,6286.0,195.3394,195.4029,195.1966,195.2284,6286.0
2016-09-27 10:30:00,246.07,246.16,245.98,246.08,9319.0,195.2204,195.2918,195.149,195.2284,9319.0
2016-09-27 10:40:00,246.0,246.15,245.81,245.97,11351.0,195.1649,195.2839,195.0142,195.1411,11351.0
2016-09-27 10:50:00,245.95,246.08,245.76,245.81,11261.0,195.1252,195.2284,194.9745,195.0142,11261.0
2016-09-27 11:00:00,245.82,246.02,245.82,246.0,14095.0,195.0221,195.1808,195.0221,195.1649,14095.0
2016-09-27 11:10:00,246.05,246.34,246.05,246.26,11885.0,195.2046,195.4346,195.2046,195.3712,11885.0
2016-09-27 11:20:00,246.28,246.73,246.28,246.73,25322.0,195.387,195.7441,195.387,195.7441,25322.0
2016-09-27 11:30:00,246.73,246.95,246.65,246.73,12060.0,195.7441,195.9186,195.6806,195.7441,12060.0
2016-09-27 11:40:00,246.7,246.7,246.37,246.56,24903.0,195.7203,195.7203,195.4584,195.6092,24903.0
2016-09-27 11:50:00,246.61,247.0,246.61,246.75,22927.0,195.6489,195.9583,195.6489,195.7599,22927.0
2016-09-27 12:00:00,246.65,246.73,246.55,246.6,18019.0,195.6806,195.7441,195.6013,195.6409,18019.0
2016-09-27 12:10:00,246.6,246.7,246.41,246.55,22994.0,195.6409,195.7203,195.4902,195.6013,22994.0
2016-09-27 12:20:00,246.56,247.02,246.44,246.72,21274.0,195.6092,195.9741,195.514,195.7361,21274.0
2016-09-27 12:30:00,246.77,246.8,246.39,246.51,18362.0,195.7758,195.7996,195.4743,195.5695,18362.0
2016-09-27 12:40:00,246.54,246.65,246.41,246.42,15224.0,195.5933,195.6806,195.4902,195.4981,15224.0
2016-09-27 12:50:00,246.5,246.57,246.22,246.26,16671.0,195.5616,195.6171,195.3394,195.3712,16671.0
2016-09-27 13:00:00,246.34,246.67,246.33,246.59,9112.0,195.4346,195.6965,195.4267,195.633,9112.0
2016-09-27 13:10:00,246.59,246.63,246.45,246.62,12128.0,195.633,195.6647,195.5219,195.6568,12128.0
2016-09-27 13:20:00,246.62,246.75,246.55,246.75,5944.0,195.6568,195.7599,195.6013,195.7599,5944.0
2016-09-27 13:30:00,246.81,246.83,246.61,246.73,4373.0,195.8075,195.8234,195.6489,195.7441,4373.0
2016-09-27 13:40:00,246.66,246.7,246.56,246.56,5700.0,195.6885,195.7203,195.6092,195.6092,5700.0
2016-09-27 13:50:00,246.56,246.69,246.54,246.57,6852.0,195.6092,195.7123,195.5933,195.6171,6852.0
2016-09-27 14:00:00,246.58,246.69,246.39,246.46,11398.0,195.6251,195.7123,195.4743,195.5299,11398.0
2016-09-27 14:10:00,246.49,246.54,246.32,246.37,15374.0,195.5537,195.5933,195.4188,195.4584,15374.0
2016-09-27 14:20:00,246.33,246.4,246.15,246.19,19012.0,195.4267,195.4822,195.2839,195.3156,19012.0
2016-09-27 14:30:00,246.21,246.31,246.14,246.21,10139.0,195.3315,195.4108,195.276,195.3315,10139.0
2016-09-27 14:40:00,246.22,246.28,246.06,246.1,7766.0,195.3394,195.387,195.2125,195.2442,7766.0
2016-09-27 14:50:00,246.08,246.29,246.06,246.11,9176.0,195.2284,195.395,195.2125,195.2522,9176.0
2016-09-27 15:00:00,246.11,246.19,246.08,246.08,9425.0,195.2522,195.3156,195.2284,195.2284,9425.0
2016-09-27 15:10:00,246.1,246.13,245.87,246.0,15032.0,195.2442,195.268,195.0618,195.1649,15032.0
2016-09-27 15:20:00,245.99,245.99,245.49,245.66,78609.0,195.157,195.157,194.7603,194.8952,78609.0
2016-09-27 15:30:00,245.66,245.85,245.51,245.85,24376.0,194.8952,195.0459,194.7762,195.0459,24376.0
2016-09-27 15:40:00,245.8,245.9,245.72,245.84,34885.0,195.0062,195.0856,194.9428,195.038,34885.0
2016-09-27 15:50:00,245.82,245.92,245.7,245.79,59110.0,195.0221,195.1014,194.9269,194.9983,59110.0
2016-09-28 09:30:00,246.13,246.96,246.09,246.47,22037.0,195.268,195.9265,195.2363,195.5378,22037.0
2016-09-28 09:40:00,246.5,246.62,246.2,246.45,14619.0,195.5616,195.6568,195.3236,195.5219,14619.0
2016-09-28 09:50:00,246.45,246.46,245.99,246.17,14268.0,195.5219,195.5299,195.157,195.2998,14268.0
2016-09-28 10:00:00,246.26,246.41,245.79,246.1,20061.0,195.3712,195.4902,194.9983,195.2442,20061.0
2016-09-28 10:10:00,246.12,246.2,245.37,245.68,23634.0,195.2601,195.3236,194.6651,194.911,23634.0
2016-09-28 10:20:00,245.69,246.16,245.55,245.85,14888.0,194.919,195.2918,194.8079,195.0459,14888.0
2016-09-28 10:30:00,245.85,245.9,245.58,245.78,11805.0,195.0459,195.0856,194.8317,194.9904,11805.0
2016-09-28 10:40:00,245.7,245.73,245.56,245.57,10512.0,194.9269,194.9507,194.8158,194.8238,10512.0
2016-09-28 10:50:00,245.6,245.71,245.42,245.52,11340.0,194.8476,194.9348,194.7048,194.7841,11340.0
2016-09-28 11:00:00,245.5,245.56,245.2,245.49,14271.0,194.7682,194.8158,194.5302,194.7603,14271.0
2016-09-28 11:10:00,245.46,245.73,245.4,245.59,10023.0,194.7365,194.9507,194.6889,194.8396,10023.0
2016-09-28 11:20:00,245.61,245.61,245.29,245.29,13433.0,194.8555,194.8555,194.6016,194.6016,13433.0
2016-09-28 11:30:00,245.29,245.42,245.15,245.2,14428.0,194.6016,194.7048,194.4906,194.5302,14428.0
2016-09-28 11:40:00,245.23,245.26,245.09,245.24,10790.0,194.554,194.5778,194.443,194.562,10790.0
2016-09-28 11:50:00,245.2,245.35,245.08,245.18,12103.0,194.5302,194.6492,194.435,194.5144,12103.0
2016-09-28 12:00:00,245.2,245.26,245.02,245.04,10127.0,194.5302,194.5778,194.3874,194.4033,10127.0
2016-09-28 12:10:00,245.09,245.38,245.06,245.08,17449.0,194.443,194.673,194.4192,194.435,17449.0
2016-09-28 12:20:00,245.08,245.09,244.92,244.92,10959.0,194.435,194.443,194.3081,194.3081,10959.0
2016-09-28 12:30:00,244.95,245.06,244.88,244.89,12439.0,194.3319,194.4192,194.2764,194.2843,12439.0
2016-09-28 12:40:00,244.94,245.32,244.89,245.22,16371.0,194.324,194.6254,194.2843,194.5461,16371.0
2016-09-28 12:50:00,245.18,245.19,245.01,245.06,14677.0,194.5144,194.5223,194.3795,194.4192,14677.0
2016-09-28 13:00:00,245.02,245.06,244.9,244.95,11811.0,194.3874,194.4192,194.2922,194.3319,11811.0
2016-09-28 13:10:00,244.99,245.06,244.86,244.94,13883.0,194.3636,194.4192,194.2605,194.324,13883.0
2016-09-28 13:20:00,244.96,245.14,244.96,245.0,9374.0,194.3398,194.4826,194.3398,194.3716,9374.0
2016-09-28 13:30:00,245.04,245.3,245.04,245.29,12895.0,194.4033,194.6096,194.4033,194.6016,12895.0
2016-09-28 13:40:00,245.38,245.44,245.26,245.26,12072.0,194.673,194.7206,194.5778,194.5778,12072.0
2016-09-28 13:50:00,245.31,245.42,245.27,245.39,11734.0,194.6175,194.7048,194.5858,194.681,11734.0
2016-09-28 14:00:00,245.35,245.66,245.33,245.56,16228.0,194.6492,194.8952,194.6334,194.8158,16228.0
2016-09-28 14:10:00,245.66,245.84,245.57,245.78,19981.0,194.8952,195.038,194.8238,194.9904,19981.0
2016-09-28 14:20:00,245.79,245.99,245.59,245.85,26328.0,194.9983,195.157,194.8396,195.0459,26328.0
2016-09-28 14:30:00,245.87,245.89,245.68,245.72,15868.0,195.0618,195.0776,194.911,194.9428,15868.0
2016-09-28 14:40:00,245.69,246.01,245.69,246.0,21404.0,194.919,195.1728,194.919,195.1649,21404.0
2016-09-28 14:50:00,245.98,246.04,245.69,245.78,17034.0,195.149,195.1966,194.919,194.9904,17034.0
2016-09-28 15:00:00,245.79,245.81,245.59,245.75,12937.0,194.9983,195.0142,194.8396,194.9666,12937.0
2016-09-28 15:10:00,245.78,245.78,245.5,245.59,13665.0,194.9904,194.9904,194.7682,194.8396,13665.0
2016-09-28 15:20:00,245.64,245.76,245.46,245.57,23480.0,194.8793,194.9745,194.7365,194.8238,23480.0
2016-09-28 15:30:00,245.61,245.76,245.45,245.73,26747.0,194.8555,194.9745,194.7286,194.9507,26747.0
2016-09-28 15:40:00,245.73,245.76,245.55,245.66,49942.0,194.9507,194.9745,194.8079,194.8952,49942.0
2016-09-28 15:50:00,245.65,245.85,245.59,245.63,149071.0,194.8872,195.0459,194.8396,194.8714,149071.0
2016-09-29 09:30:00,246.08,246.08,244.48,244.89,26867.0,195.2284,195.2284,193.959,194.2843,26867.0
2016-09-29 09:40:00,244.76,244.76,244.32,244.35,22152.0,194.1811,194.1811,193.8321,193.8559,22152.0
2016-09-29 09:50:00,244.27,244.79,244.16,244.57,16903.0,193.7924,194.205,193.7051,194.0304,16903.0
2016-09-29 10:00:00,244.68,245.52,244.68,245.11,16163.0,194.1177,194.7841,194.1177,194.4588,16163.0
2016-09-29 10:10:00,245.03,245.33,244.98,245.0,13715.0,194.3954,194.6334,194.3557,194.3716,13715.0
2016-09-29 10:20:00,245.02,245.02,244.41,244.47,15964.0,194.3874,194.3874,193.9035,193.9511,15964.0
2016-09-29 10:30:00,244.41,244.52,244.37,244.44,12152.0,193.9035,193.9907,193.8717,193.9273,12152.0
2016-09-29 10:40:00,244.45,244.49,243.88,243.95,24639.0,193.9352,193.9669,193.483,193.5385,24639.0
2016-09-29 10:50:00,243.97,243.99,243.73,243.73,20410.0,193.5544,193.5703,193.364,193.364,20410.0
2016-09-29 11:00:00,243.71,243.74,243.42,243.43,16801.0,193.3481,193.3719,193.1181,193.126,16801.0
2016-09-29 11:10:00,243.45,243.46,243.11,243.24,17177.0,193.1419,193.1498,192.8721,192.9753,17177.0
2016-09-29 11:20:00,243.24,243.72,243.18,243.7,11395.0,192.9753,193.3561,192.9277,193.3402,11395.0
2016-09-29 11:30:00,243.7,243.73,243.46,243.46,8115.0,193.3402,193.364,193.1498,193.1498,8115.0
2016-09-29 11:40:00,243.52,243.52,243.07,243.14,14031.0,193.1974,193.1974,192.8404,192.8959,14031.0
2016-09-29 11:50:00,243.15,243.15,242.86,242.89,31706.0,192.9039,192.9039,192.6738,192.6976,31706.0
2016-09-29 12:00:00,242.88,242.88,242.52,242.61,47235.0,192.6896,192.6896,192.404,192.4754,47235.0
2016-09-29 12:10:00,242.69,242.84,242.61,242.67,11403.0,192.5389,192.6579,192.4754,192.523,11403.0
2016-09-29 12:20:00,242.68,242.78,242.6,242.65,13516.0,192.531,192.6103,192.4675,192.5072,13516.0
2016-09-29 12:30:00,242.68,242.75,242.27,242.28,19145.0,192.531,192.5865,192.2057,192.2136,19145.0
2016-09-29 12:40:00,242.26,242.28,241.78,241.82,22208.0,192.1978,192.2136,191.817,191.8487,22208.0
2016-09-29 12:50:00,241.79,241.79,241.09,241.28,24266.0,191.8249,191.8249,191.2695,191.4203,24266.0
2016-09-29 13:00:00,241.32,241.45,240.96,241.42,21496.0,191.452,191.5552,191.1664,191.5313,21496.0
2016-09-29 13:10:00,241.43,241.81,241.25,241.28,18589.0,191.5393,191.8408,191.3965,191.4203,18589.0
2016-09-29 13:20:00,241.23,241.69,241.19,241.66,12363.0,191.3806,191.7456,191.3489,191.7218,12363.0
2016-09-29 13:30:00,241.67,242.06,241.58,241.7,18412.0,191.7297,192.0391,191.6583,191.7535,18412.0
2016-09-29 13:40:00,241.68,241.98,241.55,241.92,20236.0,191.7376,191.9756,191.6345,191.928,20236.0
2016-09-29 13:50:00,241.93,242.06,241.59,241.95,18111.0,191.936,192.0391,191.6662,191.9518,18111.0
2016-09-29 14:00:00,241.89,242.27,241.76,242.27,16632.0,191.9042,192.2057,191.8011,192.2057,16632.0
2016-09-29 14:10:00,242.3,242.6,242.06,242.58,13360.0,192.2295,192.4675,192.0391,192.4516,13360.0
2016-09-29 14:20:00,242.6,243.0,242.6,243.0,13165.0,192.4675,192.7848,192.4675,192.7848,13165.0
2016-09-29 14:30:00,243.02,243.16,242.78,243.09,13956.0,192.8007,192.9118,192.6103,192.8562,13956.0
2016-09-29 14:40:00,243.1,243.34,242.84,243.21,22514.0,192.8642,193.0546,192.6579,192.9515,22514.0
2016-09-29 14:50:00,243.21,243.26,242.93,242.94,13856.0,192.9515,192.9911,192.7293,192.7372,13856.0
2016-09-29 15:00:00,242.89,242.95,242.65,242.73,13948.0,192.6976,192.7452,192.5072,192.5706,13948.0
2016-09-29 15:10:00,242.74,243.0,242.72,242.86,11035.0,192.5786,192.7848,192.5627,192.6738,11035.0
2016-09-29 15:20:00,242.8,242.89,242.49,242.89,20492.0,192.6262,192.6976,192.3802,192.6976,20492.0
2016-09-29 15:30:00,242.97,243.32,242.83,243.32,26278.0,192.761,193.0387,192.65,193.0387,26278.0
2016-09-29 15:40:00,243.38,243.48,242.94,243.09,46364.0,193.0863,193.1657,192.7372,192.8562,46364.0
2016-09-29 15:50:00,243.07,243.1,242.28,242.34,85020.0,192.8404,192.8642,192.2136,192.2612,85020.0
2016-09-30 09:30:00,243.06,243.47,240.08,240.08,68293.0,192.8324,193.1577,190.4683,190.4683,68293.0
2016-09-30 09:40:00,240.26,240.84,238.74,239.81,94252.0,190.6111,191.0712,189.4052,190.2541,94252.0
2016-09-30 09:50:00,239.82,240.04,238.81,239.19,58315.0,190.262,190.4365,189.4607,189.7622,58315.0
2016-09-30 10:00:00,239.2,239.39,238.03,238.23,77667.0,189.7701,189.9208,188.8419,189.0006,77667.0
2016-09-30 10:10:00,238.23,238.67,238.09,238.21,68118.0,189.0006,189.3496,188.8895,188.9847,68118.0
2016-09-30 10:20:00,238.16,238.23,237.33,237.7,72556.0,188.945,189.0006,188.2865,188.5801,72556.0
2016-09-30 10:30:00,237.82,238.92,237.77,238.38,44116.0,188.6753,189.548,188.6356,189.1196,44116.0
2016-09-30 10:40:00,238.44,238.74,238.23,238.42,27930.0,189.1672,189.4052,189.0006,189.1513,27930.0
2016-09-30 10:50:00,238.37,238.97,238.36,238.8,30606.0,189.1116,189.5876,189.1037,189.4528,30606.0
2016-09-30 11:00:00,238.82,239.88,238.81,239.52,25490.0,189.4686,190.3096,189.4607,190.024,25490.0
2016-09-30 11:10:00,239.55,239.79,239.15,239.19,52041.0,190.0478,190.2382,189.7304,189.7622,52041.0
2016-09-30 11:20:00,239.16,239.64,239.12,239.36,37756.0,189.7384,190.1192,189.7066,189.897,37756.0
2016-09-30 11:30:00,239.4,239.65,239.3,239.54,18248.0,189.9288,190.1271,189.8494,190.0398,18248.0
2016-09-30 11:40:00,239.59,239.59,239.09,239.1,37097.0,190.0795,190.0795,189.6828,189.6908,37097.0
2016-09-30 11:50:00,239.15,239.64,239.04,239.64,29653.0,189.7304,190.1192,189.6432,190.1192,29653.0
2016-09-30 12:00:00,239.56,239.74,239.41,239.58,31221.0,190.0557,190.1985,189.9367,190.0716,31221.0
2016-09-30 12:10:00,239.61,239.9,239.31,239.67,38494.0,190.0954,190.3255,189.8574,190.143,38494.0
2016-09-30 12:20:00,239.5,240.09,239.5,239.85,26419.0,190.0081,190.4762,190.0081,190.2858,26419.0
2016-09-30 12:30:00,239.81,240.48,239.79,240.27,20263.0,190.2541,190.7856,190.2382,190.619,20263.0
2016-09-30 12:40:00,240.32,240.59,240.18,240.59,20152.0,190.6587,190.8729,190.5476,190.8729,20152.0
2016-09-30 12:50:00,240.56,240.77,240.5,240.64,16425.0,190.8491,191.0157,190.8015,190.9125,16425.0
2016-09-30 13:00:00,240.58,240.65,240.41,240.5,22236.0,190.8649,190.9205,190.7301,190.8015,22236.0
2016-09-30 13:10:00,240.46,240.64,240.28,240.38,23371.0,190.7697,190.9125,190.6269,190.7063,23371.0
2016-09-30 13:20:00,240.36,240.59,240.21,240.35,15576.0,190.6904,190.8729,190.5714,190.6825,15576.0
2016-09-30 13:30:00,240.36,240.58,240.22,240.51,15939.0,190.6904,190.8649,190.5793,190.8094,15939.0
2016-09-30 13:40:00,240.49,240.58,240.33,240.47,15745.0,190.7935,190.8649,190.6666,190.7777,15745.0
2016-09-30 13:50:00,240.37,240.51,240.05,240.28,34780.0,190.6983,190.8094,190.4445,190.6269,34780.0
2016-09-30 14:00:00,240.33,240.62,240.32,240.58,13881.0,190.6666,190.8967,190.6587,190.8649,13881.0
2016-09-30 14:10:00,240.59,240.78,240.42,240.5,21866.0,190.8729,191.0236,190.738,190.8015,21866.0
2016-09-30 14:20:00,240.48,240.7,240.39,240.56,21107.0,190.7856,190.9601,190.7142,190.8491,21107.0
2016-09-30 14:30:00,240.63,240.74,240.51,240.52,18955.0,190.9046,190.9919,190.8094,190.8173,18955.0
2016-09-30 14:40:00,240.58,240.66,240.3,240.37,23647.0,190.8649,190.9284,190.6428,190.6983,23647.0
2016-09-30 14:50:00,240.33,240.37,240.09,240.21,21248.0,190.6666,190.6983,190.4762,190.5714,21248.0
2016-09-30 15:00:00,240.23,240.41,240.14,240.29,30411.0,190.5873,190.7301,190.5159,190.6349,30411.0
2016-09-30 15:10:00,240.25,240.41,240.13,240.27,25109.0,190.6031,190.7301,190.5079,190.619,25109.0
2016-09-30 15:20:00,240.25,240.31,239.96,239.98,26824.0,190.6031,190.6507,190.3731,190.3889,26824.0
2016-09-30 15:30:00,239.98,240.49,239.98,240.42,32964.0,190.3889,190.7935,190.3889,190.738,32964.0
2016-09-30 15:40:00,240.44,240.86,240.32,240.54,84927.0,190.7539,191.0871,190.6587,190.8332,84927.0
2016-09-30 15:50:00,240.54,240.66,239.7,239.76,149670.0,190.8332,190.9284,190.1668,190.2144,149670.0
2016-10-03 09:30:00,238.71,239.01,237.83,238.23,60394.0,189.3814,189.6194,188.6832,189.0006,60394.0
2016-10-03 09:40:00,238.29,238.36,237.76,238.1,40313.0,189.0482,189.1037,188.6277,188.8974,40313.0
2016-10-03 09:50:00,238.05,238.18,237.85,238.04,30751.0,188.8577,188.9609,188.6991,188.8498,30751.0
2016-10-03 10:00:00,238.02,238.7,237.6,237.61,66345.0,188.8339,189.3734,188.5007,188.5087,66345.0
2016-10-03 10:10:00,237.6,238.2,237.54,237.88,59131.0,188.5007,188.9768,188.4531,188.7229,59131.0
2016-10-03 10:20:00,238.02,238.76,237.81,238.47,42301.0,188.8339,189.421,188.6673,189.191,42301.0
2016-10-03 10:30:00,238.33,239.19,238.32,239.12,23567.0,189.0799,189.7622,189.072,189.7066,23567.0
2016-10-03 10:40:00,239.09,239.19,238.89,239.19,14854.0,189.6828,189.7622,189.5242,189.7622,14854.0
2016-10-03 10:50:00,239.18,239.49,239.12,239.3,12660.0,189.7542,190.0002,189.7066,189.8494,12660.0
2016-10-03 11:00:00,239.24,239.34,238.99,239.13,12041.0,189.8018,189.8812,189.6035,189.7146,12041.0
2016-10-03 11:10:00,239.06,239.43,239.01,239.08,11831.0,189.659,189.9526,189.6194,189.6749,11831.0
2016-10-03 11:20:00,239.08,239.17,238.93,239.11,12132.0,189.6749,189.7463,189.5559,189.6987,12132.0
2016-10-03 11:30:00,239.13,239.24,238.91,239.22,12169.0,189.7146,189.8018,189.54,189.786,12169.0
2016-10-03 11:40:00,239.19,239.48,239.04,239.09,15689.0,189.7622,189.9922,189.6432,189.6828,15689.0
2016-10-03 11:50:00,239.03,239.43,238.95,239.27,10651.0,189.6352,189.9526,189.5718,189.8256,10651.0
2016-10-03 12:00:00,239.25,239.57,239.22,239.5,10648.0,189.8098,190.0636,189.786,190.0081,10648.0
2016-10-03 12:10:00,239.5,239.56,239.22,239.34,16516.0,190.0081,190.0557,189.786,189.8812,16516.0
2016-10-03 12:20:00,239.32,239.39,239.05,239.36,14424.0,189.8653,189.9208,189.6511,189.897,14424.0
2016-10-03 12:30:00,239.43,239.75,239.34,239.72,12320.0,189.9526,190.2064,189.8812,190.1826,12320.0
2016-10-03 12:40:00,239.7,240.27,239.69,240.19,24514.0,190.1668,190.619,190.1588,190.5555,24514.0
2016-10-03 12:50:00,240.2,240.4,240.03,240.4,14788.0,190.5635,190.7221,190.4286,190.7221,14788.0
2016-10-03 13:00:00,240.43,240.43,240.13,240.23,19417.0,190.7459,190.7459,190.5079,190.5873,19417.0
2016-10-03 13:10:00,240.31,240.62,240.2,240.22,14038.0,190.6507,190.8967,190.5635,190.5793,14038.0
2016-10-03 13:20:00,240.26,240.67,240.23,240.55,10952.0,190.6111,190.9363,190.5873,190.8411,10952.0
2016-10-03 13:30:00,240.49,240.64,240.31,240.46,18999.0,190.7935,190.9125,190.6507,190.7697,18999.0
2016-10-03 13:40:00,240.46,240.74,240.41,240.72,30798.0,190.7697,190.9919,190.7301,190.976,30798.0
2016-10-03 13:50:00,240.78,240.94,240.54,240.85,22552.0,191.0236,191.1505,190.8332,191.0791,22552.0
2016-10-03 14:00:00,240.82,241.3,240.71,240.92,38284.0,191.0553,191.4361,190.9681,191.1347,38284.0
2016-10-03 14:10:00,240.91,240.99,240.48,240.58,14137.0,191.1267,191.1902,190.7856,190.8649,14137.0
2016-10-03 14:20:00,240.52,240.67,240.43,240.56,18568.0,190.8173,190.9363,190.7459,190.8491,18568.0
2016-10-03 14:30:00,240.52,240.72,240.42,240.44,18557.0,190.8173,190.976,190.738,190.7539,18557.0
2016-10-03 14:40:00,240.42,240.59,240.29,240.29,16670.0,190.738,190.8729,190.6349,190.6349,16670.0
2016-10-03 14:50:00,240.26,240.51,240.13,240.51,20461.0,190.6111,190.8094,190.5079,190.8094,20461.0
2016-10-03 15:00:00,240.55,240.55,240.11,240.28,21838.0,190.8411,190.8411,190.4921,190.6269,21838.0
2016-10-03 15:10:00,240.27,240.51,240.27,240.48,17107.0,190.619,190.8094,190.619,190.7856,17107.0
2016-10-03 15:20:00,240.51,240.6,240.4,240.5,23224.0,190.8094,190.8808,190.7221,190.8015,23224.0
2016-10-03 15:30:00,240.51,240.86,240.49,240.78,44521.0,190.8094,191.0871,190.7935,191.0236,44521.0
2016-10-03 15:40:00,240.81,241.04,240.71,240.8,46728.0,191.0474,191.2299,190.9681,191.0395,46728.0
2016-10-03 15:50:00,240.78,240.84,240.49,240.52,74131.0,191.0236,191.0712,190.7935,190.8173,74131.0
2016-10-04 09:30:00,240.96,241.05,240.41,240.41,21154.0,191.1664,191.2378,190.7301,190.7301,21154.0
2016-10-04 09:40:00,240.41,240.79,240.41,240.65,9483.0,190.7301,191.0315,190.7301,190.9205,9483.0
2016-10-04 09:50:00,240.55,240.55,239.72,239.75,20758.0,190.8411,190.8411,190.1826,190.2064,20758.0
2016-10-04 10:00:00,239.76,240.15,239.74,239.99,19532.0,190.2144,190.5238,190.1985,190.3969,19532.0
2016-10-04 10:10:00,240.0,240.0,238.82,239.11,19532.0,190.4048,190.4048,189.4686,189.6987,19532.0
2016-10-04 10:20:00,239.16,239.51,239.14,239.41,10511.0,189.7384,190.016,189.7225,189.9367,10511.0
2016-10-04 10:30:00,239.46,239.67,239.34,239.48,18772.0,189.9764,190.143,189.8812,189.9922,18772.0
2016-10-04 10:40:00,239.56,239.71,239.42,239.42,19953.0,190.0557,190.1747,189.9446,189.9446,19953.0
2016-10-04 10:50:00,239.42,239.55,239.05,239.05,15310.0,189.9446,190.0478,189.6511,189.6511,15310.0
2016-10-04 11:00:00,239.08,239.14,238.22,238.48,25068.0,189.6749,189.7225,188.9926,189.1989,25068.0
2016-10-04 11:10:00,238.48,238.51,237.97,237.97,20347.0,189.1989,189.2227,188.7943,188.7943,20347.0
2016-10-04 11:20:00,237.96,238.5,237.85,238.44,26058.0,188.7863,189.2148,188.6991,189.1672,26058.0
2016-10-04 11:30:00,238.54,239.29,238.48,238.53,27376.0,189.2465,189.8415,189.1989,189.2386,27376.0
2016-10-04 11:40:00,238.57,238.91,238.5,238.59,21846.0,189.2703,189.54,189.2148,189.2862,21846.0
2016-10-04 11:50:00,238.52,238.55,237.91,237.95,25090.0,189.2306,189.2544,188.7467,188.7784,25090.0
2016-10-04 12:00:00,237.92,238.05,237.66,237.71,17925.0,188.7546,188.8577,188.5483,188.588,17925.0
2016-10-04 12:10:00,237.73,238.17,237.64,238.09,26847.0,188.6039,188.953,188.5325,188.8895,26847.0
2016-10-04 12:20:00,238.01,238.19,237.8,237.8,33039.0,188.826,188.9688,188.6594,188.6594,33039.0
2016-10-04 12:30:00,237.82,238.07,237.68,237.99,16690.0,188.6753,188.8736,188.5642,188.8101,16690.0
2016-10-04 12:40:00,237.95,238.07,237.79,237.82,27394.0,188.7784,188.8736,188.6515,188.6753,27394.0
2016-10-04 12:50:00,237.86,237.88,237.7,237.76,13788.0,188.707,188.7229,188.5801,188.6277,13788.0
2016-10-04 13:00:00,237.74,237.74,237.2,237.2,28574.0,188.6118,188.6118,188.1834,188.1834,28574.0
2016-10-04 13:10:00,237.25,237.42,237.22,237.32,15043.0,188.2231,188.3579,188.1993,188.2786,15043.0
2016-10-04 13:20:00,237.32,237.37,236.8,237.18,25664.0,188.2786,188.3183,187.8661,188.1675,25664.0
2016-10-04 13:30:00,237.19,237.44,237.14,237.23,16740.0,188.1755,188.3738,188.1358,188.2072,16740.0
2016-10-04 13:40:00,237.26,237.35,237.03,237.27,20075.0,188.231,188.3024,188.0485,188.2389,20075.0
2016-10-04 13:50:00,237.33,237.37,237.07,237.07,18187.0,188.2865,188.3183,188.0803,188.0803,18187.0
2016-10-04 14:00:00,237.04,237.3,237.01,237.17,16782.0,188.0565,188.2627,188.0327,188.1596,16782.0
2016-10-04 14:10:00,237.12,237.25,236.96,237.03,17611.0,188.1199,188.2231,187.993,188.0485,17611.0
2016-10-04 14:20:00,237.03,237.08,236.62,236.79,22619.0,188.0485,188.0882,187.7233,187.8581,22619.0
2016-10-04 14:30:00,236.87,237.04,236.82,236.91,24567.0,187.9216,188.0565,187.8819,187.9533,24567.0
2016-10-04 14:40:00,236.87,236.92,236.68,236.68,20032.0,187.9216,187.9613,187.7709,187.7709,20032.0
2016-10-04 14:50:00,236.71,236.87,236.51,236.6,36332.0,187.7947,187.9216,187.636,187.7074,36332.0
2016-10-04 15:00:00,236.55,236.75,236.53,236.6,21116.0,187.6677,187.8264,187.6519,187.7074,21116.0
2016-10-04 15:10:00,236.62,236.77,236.5,236.64,29671.0,187.7233,187.8423,187.6281,187.7391,29671.0
2016-10-04 15:20:00,236.7,237.26,236.66,237.24,32367.0,187.7867,188.231,187.755,188.2151,32367.0
2016-10-04 15:30:00,237.25,237.34,237.05,237.28,28504.0,188.2231,188.2945,188.0644,188.2469,28504.0
2016-10-04 15:40:00,237.29,237.35,236.84,237.05,53626.0,188.2548,188.3024,187.8978,188.0644,53626.0
2016-10-04 15:50:00,237.05,237.26,236.87,237.07,102401.0,188.0644,188.231,187.9216,188.0803,102401.0
2016-10-05 09:30:00,239.05,239.05,237.32,237.93,44294.0,189.6511,189.6511,188.2786,188.7625,44294.0
2016-10-05 09:40:00,237.87,238.1,237.73,238.05,17742.0,188.7149,188.8974,188.6039,188.8577,17742.0
2016-10-05 09:50:00,237.88,238.07,237.66,238.07,13337.0,188.7229,188.8736,188.5483,188.8736,13337.0
2016-10-05 10:00:00,238.13,238.18,237.67,237.88,23224.0,188.9212,188.9609,188.5563,188.7229,23224.0
2016-10-05 10:10:00,237.94,237.94,237.59,237.59,25540.0,188.7705,188.7705,188.4928,188.4928,25540.0
2016-10-05 10:20:00,237.6,237.81,237.44,237.6,30879.0,188.5007,188.6673,188.3738,188.5007,30879.0
2016-10-05 10:30:00,237.54,237.58,237.15,237.23,25151.0,188.4531,188.4849,188.1437,188.2072,25151.0
2016-10-05 10:40:00,237.29,237.37,236.57,236.64,21481.0,188.2548,188.3183,187.6836,187.7391,21481.0
2016-10-05 10:50:00,236.63,237.26,236.63,237.26,15187.0,187.7312,188.231,187.7312,188.231,15187.0
2016-10-05 11:00:00,237.24,237.64,237.13,237.42,13884.0,188.2151,188.5325,188.1279,188.3579,13884.0
2016-10-05 11:10:00,237.51,237.52,237.04,237.04,16055.0,188.4293,188.4373,188.0565,188.0565,16055.0
2016-10-05 11:20:00,237.02,237.27,236.83,237.27,15544.0,188.0406,188.2389,187.8899,188.2389,15544.0
2016-10-05 11:30:00,237.25,237.44,237.18,237.26,15552.0,188.2231,188.3738,188.1675,188.231,15552.0
2016-10-05 11:40:00,237.21,237.42,237.12,237.13,15584.0,188.1913,188.3579,188.1199,188.1279,15584.0
2016-10-05 11:50:00,237.12,237.45,237.1,237.22,23205.0,188.1199,188.3817,188.1041,188.1993,23205.0
2016-10-05 12:00:00,237.24,237.46,237.13,237.36,20914.0,188.2151,188.3897,188.1279,188.3103,20914.0
2016-10-05 12:10:00,237.36,237.36,237.2,237.26,21327.0,188.3103,188.3103,188.1834,188.231,21327.0
2016-10-05 12:20:00,237.26,237.28,237.18,237.24,16056.0,188.231,188.2469,188.1675,188.2151,16056.0
2016-10-05 12:30:00,237.2,237.3,237.16,237.29,9148.0,188.1834,188.2627,188.1517,188.2548,9148.0
2016-10-05 12:40:00,237.27,237.37,237.21,237.32,19032.0,188.2389,188.3183,188.1913,188.2786,19032.0
2016-10-05 12:50:00,237.34,237.38,237.26,237.3,32836.0,188.2945,188.3262,188.231,188.2627,32836.0
2016-10-05 13:00:00,237.29,237.37,237.25,237.27,13514.0,188.2548,188.3183,188.2231,188.2389,13514.0
2016-10-05 13:10:00,237.26,237.26,237.03,237.06,8632.0,188.231,188.231,188.0485,188.0723,8632.0
2016-10-05 13:20:00,237.06,237.07,236.88,236.91,22020.0,188.0723,188.0803,187.9295,187.9533,22020.0
2016-10-05 13:30:00,236.89,237.0,236.85,236.9,20354.0,187.9375,188.0247,187.9057,187.9454,20354.0
2016-10-05 13:40:00,236.91,236.94,236.6,236.67,13768.0,187.9533,187.9771,187.7074,187.7629,13768.0
2016-10-05 13:50:00,236.67,236.76,236.58,236.73,13398.0,187.7629,187.8343,187.6915,187.8105,13398.0
2016-10-05 14:00:00,236.74,236.93,236.73,236.74,30110.0,187.8185,187.9692,187.8105,187.8185,30110.0
2016-10-05 14:10:00,236.72,236.78,236.5,236.76,29904.0,187.8026,187.8502,187.6281,187.8343,29904.0
2016-10-05 14:20:00,236.76,236.76,236.6,236.67,13066.0,187.8343,187.8343,187.7074,187.7629,13066.0
2016-10-05 14:30:00,236.69,236.83,236.68,236.73,16792.0,187.7788,187.8899,187.7709,187.8105,16792.0
2016-10-05 14:40:00,236.75,236.87,236.73,236.79,12845.0,187.8264,187.9216,187.8105,187.8581,12845.0
2016-10-05 14:50:00,236.81,236.92,236.77,236.87,12705.0,187.874,187.9613,187.8423,187.9216,12705.0
2016-10-05 15:00:00,236.86,237.0,236.79,236.81,17009.0,187.9137,188.0247,187.8581,187.874,17009.0
2016-10-05 15:10:00,236.81,236.92,236.5,236.56,15832.0,187.874,187.9613,187.6281,187.6757,15832.0
2016-10-05 15:20:00,236.51,236.75,236.5,236.63,27342.0,187.636,187.8264,187.6281,187.7312,27342.0
2016-10-05 15:30:00,236.62,236.81,236.61,236.76,24712.0,187.7233,187.874,187.7153,187.8343,24712.0
2016-10-05 15:40:00,236.77,236.84,236.57,236.61,34521.0,187.8423,187.8978,187.6836,187.7153,34521.0
2016-10-05 15:50:00,236.61,236.75,236.5,236.54,76779.0,187.7153,187.8264,187.6281,187.6598,76779.0
2016-10-06 09:30:00,237.0,237.02,236.0,236.46,63782.0,188.0247,188.0406,187.2314,187.5963,63782.0
2016-10-06 09:40:00,236.47,236.84,236.24,236.24,38704.0,187.6043,187.8978,187.4218,187.4218,38704.0
2016-10-06 09:50:00,236.14,236.24,235.8,236.05,42102.0,187.3424,187.4218,187.0727,187.271,42102.0
2016-10-06 10:00:00,236.03,236.14,235.81,235.87,27917.0,187.2552,187.3424,187.0806,187.1282,27917.0
2016-10-06 10:10:00,235.87,235.87,235.33,235.43,42636.0,187.1282,187.1282,186.6998,186.7792,42636.0
2016-10-06 10:20:00,235.5,235.77,235.15,235.56,27781.0,186.8347,187.0489,186.557,186.8823,27781.0
2016-10-06 10:30:00,235.56,235.67,235.34,235.67,40294.0,186.8823,186.9696,186.7078,186.9696,40294.0
2016-10-06 10:40:00,235.61,235.76,235.4,235.41,16538.0,186.922,187.041,186.7554,186.7633,16538.0
2016-10-06 10:50:00,235.45,235.52,235.3,235.31,19030.0,186.795,186.8506,186.676,186.684,19030.0
2016-10-06 11:00:00,235.35,235.53,235.09,235.09,20490.0,186.7157,186.8585,186.5094,186.5094,20490.0
2016-10-06 11:10:00,235.09,235.44,235.04,235.2,21683.0,186.5094,186.7871,186.4698,186.5967,21683.0
2016-10-06 11:20:00,235.17,235.6,235.17,235.57,17137.0,186.5729,186.914,186.5729,186.8902,17137.0
2016-10-06 11:30:00,235.59,235.64,235.42,235.57,14963.0,186.9061,186.9458,186.7712,186.8902,14963.0
2016-10-06 11:40:00,235.55,235.88,235.22,235.73,20390.0,186.8744,187.1362,186.6126,187.0172,20390.0
2016-10-06 11:50:00,235.74,236.07,235.65,235.86,24305.0,187.0251,187.2869,186.9537,187.1203,24305.0
2016-10-06 12:00:00,235.92,236.46,235.9,236.12,18380.0,187.1679,187.5963,187.152,187.3266,18380.0
2016-10-06 12:10:00,236.15,236.2,236.09,236.14,10669.0,187.3504,187.39,187.3028,187.3424,10669.0
2016-10-06 12:20:00,236.13,236.39,236.02,236.3,16848.0,187.3345,187.5408,187.2472,187.4694,16848.0
2016-10-06 12:30:00,236.29,236.51,236.16,236.21,13541.0,187.4614,187.636,187.3583,187.398,13541.0
2016-10-06 12:40:00,236.16,236.4,236.14,236.39,10301.0,187.3583,187.5487,187.3424,187.5408,10301.0
2016-10-06 12:50:00,236.37,236.58,236.3,236.3,19090.0,187.5249,187.6915,187.4694,187.4694,19090.0
2016-10-06 13:00:00,236.28,236.29,236.06,236.07,27241.0,187.4535,187.4614,187.279,187.2869,27241.0
2016-10-06 13:10:00,236.09,236.21,235.98,236.13,19812.0,187.3028,187.398,187.2155,187.3345,19812.0
2016-10-06 13:20:00,236.13,236.16,235.75,235.75,24615.0,187.3345,187.3583,187.033,187.033,24615.0
2016-10-06 13:30:00,235.78,236.07,235.71,236.01,26403.0,187.0568,187.2869,187.0013,187.2393,26403.0
2016-10-06 13:40:00,236.01,236.06,235.74,235.74,26258.0,187.2393,187.279,187.0251,187.0251,26258.0
2016-10-06 13:50:00,235.74,235.89,235.68,235.81,28012.0,187.0251,187.1441,186.9775,187.0806,28012.0
2016-10-06 14:00:00,235.77,235.83,235.65,235.78,29697.0,187.0489,187.0965,186.9537,187.0568,29697.0
2016-10-06 14:10:00,235.75,235.85,235.64,235.74,24978.0,187.033,187.1124,186.9458,187.0251,24978.0
2016-10-06 14:20:00,235.77,235.77,235.35,235.39,51264.0,187.0489,187.0489,186.7157,186.7474,51264.0
2016-10-06 14:30:00,235.4,235.73,235.4,235.63,46050.0,186.7554,187.0172,186.7554,186.9378,46050.0
2016-10-06 14:40:00,235.68,235.76,235.29,235.35,40402.0,186.9775,187.041,186.6681,186.7157,40402.0
2016-10-06 14:50:00,235.35,235.45,235.07,235.09,50940.0,186.7157,186.795,186.4936,186.5094,50940.0
2016-10-06 15:00:00,235.11,235.4,235.01,235.28,59600.0,186.5253,186.7554,186.446,186.6602,59600.0
2016-10-06 15:10:00,235.31,235.33,234.77,234.81,75542.0,186.684,186.6998,186.2556,186.2873,75542.0
2016-10-06 15:20:00,234.8,235.02,234.7,234.76,82987.0,186.2794,186.4539,186.2,186.2476,82987.0
2016-10-06 15:30:00,234.84,235.0,234.77,234.99,80010.0,186.3111,186.438,186.2556,186.4301,80010.0
2016-10-06 15:40:00,235.0,235.02,234.86,234.98,74513.0,186.438,186.4539,186.327,186.4222,74513.0
2016-10-06 15:50:00,234.97,235.15,234.48,234.72,182075.0,186.4142,186.557,186.0255,186.2159,182075.0
2016-10-07 09:30:00,233.2,233.31,231.78,232.27,123419.0,185.01,185.0973,183.8834,184.2722,123419.0
2016-10-07 09:40:00,232.25,232.76,232.09,232.67,82821.0,184.2563,184.6609,184.1294,184.5895,82821.0
2016-10-07 09:50:00,232.74,233.11,232.39,232.7,86053.0,184.645,184.9386,184.3674,184.6133,86053.0
2016-10-07 10:00:00,232.64,233.03,232.53,232.98,77924.0,184.5657,184.8751,184.4784,184.8354,77924.0
2016-10-07 10:10:00,233.01,233.1,232.79,232.99,66697.0,184.8592,184.9307,184.6847,184.8434,66697.0
2016-10-07 10:20:00,232.96,232.96,231.92,232.12,46575.0,184.8196,184.8196,183.9945,184.1532,46575.0
2016-10-07 10:30:00,232.15,232.19,231.77,232.15,41089.0,184.177,184.2087,183.8755,184.177,41089.0
2016-10-07 10:40:00,232.12,232.27,231.57,232.21,30970.0,184.1532,184.2722,183.7168,184.2246,30970.0
2016-10-07 10:50:00,232.24,232.47,231.88,232.44,25247.0,184.2484,184.4308,183.9628,184.407,25247.0
2016-10-07 11:00:00,232.44,232.77,232.38,232.73,20786.0,184.407,184.6688,184.3594,184.6371,20786.0
2016-10-07 11:10:00,232.71,233.26,232.68,232.89,40442.0,184.6212,185.0576,184.5974,184.764,40442.0
2016-10-07 11:20:00,232.91,233.23,232.8,232.8,76990.0,184.7799,185.0338,184.6926,184.6926,76990.0
2016-10-07 11:30:00,232.8,233.09,232.66,232.82,69622.0,184.6926,184.9227,184.5816,184.7085,69622.0
2016-10-07 11:40:00,232.77,232.82,232.13,232.32,41486.0,184.6688,184.7085,184.1611,184.3118,41486.0
2016-10-07 11:50:00,232.35,232.71,232.05,232.64,38576.0,184.3356,184.6212,184.0976,184.5657,38576.0
2016-10-07 12:00:00,232.64,233.19,232.6,233.09,27122.0,184.5657,185.0021,184.534,184.9227,27122.0
2016-10-07 12:10:00,233.11,233.35,232.98,233.17,32869.0,184.9386,185.129,184.8354,184.9862,32869.0
2016-10-07 12:20:00,233.21,233.34,233.01,233.24,26747.0,185.0179,185.1211,184.8592,185.0417,26747.0
2016-10-07 12:30:00,233.24,233.45,232.87,232.87,22313.0,185.0417,185.2083,184.7482,184.7482,22313.0
2016-10-07 12:40:00,232.87,233.37,232.81,233.24,25623.0,184.7482,185.1449,184.7006,185.0417,25623.0
2016-10-07 12:50:00,233.3,233.36,233.06,233.13,27560.0,185.0893,185.1369,184.8989,184.9545,27560.0
2016-10-07 13:00:00,233.14,233.28,232.94,233.28,32276.0,184.9624,185.0735,184.8037,185.0735,32276.0
2016-10-07 13:10:00,233.26,233.32,233.1,233.12,22340.0,185.0576,185.1052,184.9307,184.9465,22340.0
2016-10-07 13:20:00,233.16,233.75,233.09,233.7,29803.0,184.9783,185.4463,184.9227,185.4067,29803.0
2016-10-07 13:30:00,233.72,233.98,233.64,233.87,33165.0,185.4225,185.6288,185.3591,185.5415,33165.0
2016-10-07 13:40:00,233.87,233.99,233.78,233.79,24747.0,185.5415,185.6367,185.4701,185.4781,24747.0
2016-10-07 13:50:00,233.78,233.95,233.73,233.84,27487.0,185.4701,185.605,185.4305,185.5177,27487.0
2016-10-07 14:00:00,233.86,233.98,233.7,233.73,20575.0,185.5336,185.6288,185.4067,185.4305,20575.0
2016-10-07 14:10:00,233.71,233.99,233.48,233.52,60233.0,185.4146,185.6367,185.2321,185.2639,60233.0
2016-10-07 14:20:00,233.49,233.89,233.43,233.52,34744.0,185.2401,185.5574,185.1925,185.2639,34744.0
2016-10-07 14:30:00,233.5,233.81,233.5,233.65,23949.0,185.248,185.4939,185.248,185.367,23949.0
2016-10-07 14:40:00,233.69,233.84,233.62,233.78,24181.0,185.3987,185.5177,185.3432,185.4701,24181.0
2016-10-07 14:50:00,233.73,233.94,233.62,233.74,35423.0,185.4305,185.5971,185.3432,185.4384,35423.0
2016-10-07 15:00:00,233.76,233.86,233.62,233.63,29054.0,185.4543,185.5336,185.3432,185.3511,29054.0
2016-10-07 15:10:00,233.61,233.75,233.5,233.59,31200.0,185.3353,185.4463,185.248,185.3194,31200.0
2016-10-07 15:20:00,233.56,233.77,233.53,233.77,40527.0,185.2956,185.4622,185.2718,185.4622,40527.0
2016-10-07 15:30:00,233.77,233.85,233.6,233.6,38965.0,185.4622,185.5257,185.3273,185.3273,38965.0
2016-10-07 15:40:00,233.6,233.81,233.58,233.69,64826.0,185.3273,185.4939,185.3115,185.3987,64826.0
2016-10-07 15:50:00,233.69,233.78,233.42,233.47,110702.0,185.3987,185.4701,185.1845,185.2242,110702.0
2016-10-10 09:30:00,233.82,234.31,233.2,234.05,31701.0,185.5019,185.8906,185.01,185.6843,31701.0
2016-10-10 09:40:00,234.25,234.93,234.22,234.81,15007.0,185.843,186.3825,185.8192,186.2873,15007.0
2016-10-10 09:50:00,234.81,234.82,234.31,234.42,12428.0,186.2873,186.2952,185.8906,185.9779,12428.0
2016-10-10 10:00:00,234.47,234.71,234.29,234.34,21721.0,186.0175,186.2079,185.8747,185.9144,21721.0
2016-10-10 10:10:00,234.36,234.49,234.12,234.26,21399.0,185.9303,186.0334,185.7399,185.8509,21399.0
2016-10-10 10:20:00,234.26,234.26,233.76,233.77,12925.0,185.8509,185.8509,185.4543,185.4622,12925.0
2016-10-10 10:30:00,233.86,234.0,233.72,233.8,19302.0,185.5336,185.6447,185.4225,185.486,19302.0
2016-10-10 10:40:00,233.75,234.01,233.71,233.98,19237.0,185.4463,185.6526,185.4146,185.6288,19237.0
2016-10-10 10:50:00,234.01,234.23,233.9,234.11,26564.0,185.6526,185.8271,185.5653,185.7319,26564.0
2016-10-10 11:00:00,234.13,234.27,233.85,234.04,40308.0,185.7478,185.8589,185.5257,185.6764,40308.0
2016-10-10 11:10:00,234.11,234.26,233.83,233.86,51566.0,185.7319,185.8509,185.5098,185.5336,51566.0
2016-10-10 11:20:00,233.88,233.92,233.57,233.86,16833.0,185.5495,185.5812,185.3035,185.5336,16833.0
2016-10-10 11:30:00,233.86,233.94,233.49,233.6,17762.0,185.5336,185.5971,185.2401,185.3273,17762.0
2016-10-10 11:40:00,233.57,233.72,233.46,233.57,20213.0,185.3035,185.4225,185.2163,185.3035,20213.0
2016-10-10 11:50:00,233.64,233.75,233.5,233.58,16933.0,185.3591,185.4463,185.248,185.3115,16933.0
2016-10-10 12:00:00,233.58,233.65,233.3,233.3,22221.0,185.3115,185.367,185.0893,185.0893,22221.0
2016-10-10 12:10:00,233.32,233.39,233.12,233.26,15956.0,185.1052,185.1607,184.9465,185.0576,15956.0
2016-10-10 12:20:00,233.27,233.51,233.27,233.45,13384.0,185.0655,185.2559,185.0655,185.2083,13384.0
2016-10-10 12:30:00,233.45,233.55,233.41,233.55,9050.0,185.2083,185.2877,185.1766,185.2877,9050.0
2016-10-10 12:40:00,233.54,233.54,233.27,233.43,9667.0,185.2797,185.2797,185.0655,185.1925,9667.0
2016-10-10 12:50:00,233.49,233.64,233.32,233.43,12256.0,185.2401,185.3591,185.1052,185.1925,12256.0
2016-10-10 13:00:00,233.4,233.67,233.39,233.58,8950.0,185.1687,185.3829,185.1607,185.3115,8950.0
2016-10-10 13:10:00,233.64,233.64,233.5,233.5,11475.0,185.3591,185.3591,185.248,185.248,11475.0
2016-10-10 13:20:00,233.48,233.61,233.39,233.51,6667.0,185.2321,185.3353,185.1607,185.2559,6667.0
2016-10-10 13:30:00,233.51,233.63,233.32,233.32,11858.0,185.2559,185.3511,185.1052,185.1052,11858.0
2016-10-10 13:40:00,233.31,233.5,233.31,233.39,8406.0,185.0973,185.248,185.0973,185.1607,8406.0
2016-10-10 13:50:00,233.38,233.53,233.38,233.47,6435.0,185.1528,185.2718,185.1528,185.2242,6435.0
2016-10-10 14:00:00,233.47,233.63,233.42,233.42,7150.0,185.2242,185.3511,185.1845,185.1845,7150.0
2016-10-10 14:10:00,233.41,233.6,233.34,233.55,9759.0,185.1766,185.3273,185.1211,185.2877,9759.0
2016-10-10 14:20:00,233.6,233.62,233.46,233.55,7774.0,185.3273,185.3432,185.2163,185.2877,7774.0
2016-10-10 14:30:00,233.59,233.68,233.55,233.64,9507.0,185.3194,185.3908,185.2877,185.3591,9507.0
2016-10-10 14:40:00,233.64,233.7,233.48,233.56,7963.0,185.3591,185.4067,185.2321,185.2956,7963.0
2016-10-10 14:50:00,233.52,233.65,233.44,233.63,13309.0,185.2639,185.367,185.2004,185.3511,13309.0
2016-10-10 15:00:00,233.61,233.71,233.53,233.53,10424.0,185.3353,185.4146,185.2718,185.2718,10424.0
2016-10-10 15:10:00,233.57,233.59,233.42,233.52,9144.0,185.3035,185.3194,185.1845,185.2639,9144.0
2016-10-10 15:20:00,233.57,233.68,233.53,233.59,12814.0,185.3035,185.3908,185.2718,185.3194,12814.0
2016-10-10 15:30:00,233.58,233.61,233.33,233.36,18455.0,185.3115,185.3353,185.1131,185.1369,18455.0
2016-10-10 15:40:00,233.34,233.55,233.29,233.29,32238.0,185.1211,185.2877,185.0814,185.0814,32238.0
2016-10-10 15:50:00,233.29,233.44,233.21,233.29,102977.0,185.0814,185.2004,185.0179,185.0814,102977.0
2016-10-11 09:30:00,233.0,233.63,232.54,232.54,46384.0,184.8513,185.3511,184.4864,184.4864,46384.0
2016-10-11 09:40:00,232.59,232.98,232.51,232.51,20004.0,184.526,184.8354,184.4626,184.4626,20004.0
2016-10-11 09:50:00,232.52,232.96,232.11,232.96,27658.0,184.4705,184.8196,184.1452,184.8196,27658.0
2016-10-11 10:00:00,232.91,233.24,232.67,233.11,22216.0,184.7799,185.0417,184.5895,184.9386,22216.0
2016-10-11 10:10:00,233.08,233.11,232.58,232.85,22776.0,184.9148,184.9386,184.5181,184.7323,22776.0
2016-10-11 10:20:00,232.83,233.07,232.71,232.77,14066.0,184.7164,184.9068,184.6212,184.6688,14066.0
2016-10-11 10:30:00,232.8,233.0,232.77,232.9,11729.0,184.6926,184.8513,184.6688,184.772,11729.0
2016-10-11 10:40:00,232.92,233.26,232.92,233.24,14569.0,184.7878,185.0576,184.7878,185.0417,14569.0
2016-10-11 10:50:00,233.18,233.4,232.86,232.95,26772.0,184.9941,185.1687,184.7402,184.8116,26772.0
2016-10-11 11:00:00,232.87,232.94,232.52,232.74,29722.0,184.7482,184.8037,184.4705,184.645,29722.0
2016-10-11 11:10:00,232.74,232.85,232.42,232.47,12154.0,184.645,184.7323,184.3912,184.4308,12154.0
2016-10-11 11:20:00,232.49,232.59,232.27,232.27,8585.0,184.4467,184.526,184.2722,184.2722,8585.0
2016-10-11 11:30:00,232.33,232.72,232.33,232.72,11637.0,184.3198,184.6292,184.3198,184.6292,11637.0
2016-10-11 11:40:00,232.72,232.94,232.65,232.79,12638.0,184.6292,184.8037,184.5736,184.6847,12638.0
2016-10-11 11:50:00,232.81,232.98,232.57,232.97,16298.0,184.7006,184.8354,184.5102,184.8275,16298.0
2016-10-11 12:00:00,232.91,232.98,232.73,232.73,10695.0,184.7799,184.8354,184.6371,184.6371,10695.0
2016-10-11 12:10:00,232.73,232.86,232.57,232.77,10383.0,184.6371,184.7402,184.5102,184.6688,10383.0
2016-10-11 12:20:00,232.82,232.91,232.81,232.88,8155.0,184.7085,184.7799,184.7006,184.7561,8155.0
2016-10-11 12:30:00,232.89,233.28,232.83,233.26,22995.0,184.764,185.0735,184.7164,185.0576,22995.0
2016-10-11 12:40:00,233.25,233.61,233.19,233.19,15200.0,185.0497,185.3353,185.0021,185.0021,15200.0
2016-10-11 12:50:00,233.2,233.22,232.88,233.0,9227.0,185.01,185.0259,184.7561,184.8513,9227.0
2016-10-11 13:00:00,232.95,232.95,232.59,232.62,8422.0,184.8116,184.8116,184.526,184.5498,8422.0
2016-10-11 13:10:00,232.68,232.68,232.28,232.33,11475.0,184.5974,184.5974,184.2801,184.3198,11475.0
2016-10-11 13:20:00,232.31,232.59,232.2,232.53,11465.0,184.3039,184.526,184.2166,184.4784,11465.0
2016-10-11 13:30:00,232.48,232.54,232.22,232.25,8800.0,184.4388,184.4864,184.2325,184.2563,8800.0
2016-10-11 13:40:00,232.25,232.36,232.06,232.2,11044.0,184.2563,184.3436,184.1056,184.2166,11044.0
2016-10-11 13:50:00,232.17,232.23,232.06,232.18,11398.0,184.1928,184.2404,184.1056,184.2008,11398.0
2016-10-11 14:00:00,232.16,232.22,232.07,232.18,11596.0,184.1849,184.2325,184.1135,184.2008,11596.0
2016-10-11 14:10:00,232.27,232.27,231.64,231.76,17010.0,184.2722,184.2722,183.7724,183.8676,17010.0
2016-10-11 14:20:00,231.8,231.86,231.66,231.78,12512.0,183.8993,183.9469,183.7882,183.8834,12512.0
2016-10-11 14:30:00,231.81,231.88,231.65,231.8,12514.0,183.9072,183.9628,183.7803,183.8993,12514.0
2016-10-11 14:40:00,231.77,232.14,231.71,231.98,14400.0,183.8755,184.169,183.8279,184.0421,14400.0
2016-10-11 14:50:00,232.01,232.07,231.84,231.88,14738.0,184.0659,184.1135,183.931,183.9628,14738.0
2016-10-11 15:00:00,231.88,232.04,231.67,231.78,20784.0,183.9628,184.0897,183.7962,183.8834,20784.0
2016-10-11 15:10:00,231.78,231.98,231.67,231.9,21296.0,183.8834,184.0421,183.7962,183.9786,21296.0
2016-10-11 15:20:00,231.93,231.97,231.75,231.8,23412.0,184.0024,184.0342,183.8596,183.8993,23412.0
2016-10-11 15:30:00,231.81,232.06,231.75,231.96,31265.0,183.9072,184.1056,183.8596,184.0262,31265.0
2016-10-11 15:40:00,232.01,232.18,231.73,232.09,37524.0,184.0659,184.2008,183.8438,184.1294,37524.0
2016-10-11 15:50:00,232.1,232.11,231.66,231.91,73798.0,184.1373,184.1452,183.7882,183.9866,73798.0
2016-10-12 09:30:00,231.93,232.49,231.57,231.89,47539.0,184.0024,184.4467,183.7168,183.9707,47539.0
2016-10-12 09:40:00,231.76,232.23,231.37,231.6,38122.0,183.8676,184.2404,183.5581,183.7406,38122.0
2016-10-12 09:50:00,231.59,231.89,231.37,231.72,31077.0,183.7327,183.9707,183.5581,183.8358,31077.0
2016-10-12 10:00:00,231.69,232.16,231.58,232.14,36014.0,183.812,184.1849,183.7248,184.169,36014.0
2016-10-12 10:10:00,232.19,232.6,232.08,232.23,18395.0,184.2087,184.534,184.1214,184.2404,18395.0
2016-10-12 10:20:00,232.2,232.56,232.2,232.49,15000.0,184.2166,184.5022,184.2166,184.4467,15000.0
2016-10-12 10:30:00,232.4,232.43,231.85,232.13,22893.0,184.3753,184.3991,183.939,184.1611,22893.0
2016-10-12 10:40:00,232.07,232.18,231.84,231.84,10145.0,184.1135,184.2008,183.931,183.931,10145.0
2016-10-12 10:50:00,231.75,232.06,231.54,231.83,17302.0,183.8596,184.1056,183.693,183.9231,17302.0
2016-10-12 11:00:00,231.93,232.37,231.92,232.37,22603.0,184.0024,184.3515,183.9945,184.3515,22603.0
2016-10-12 11:10:00,232.41,232.55,232.3,232.44,12455.0,184.3832,184.4943,184.296,184.407,12455.0
2016-10-12 11:20:00,232.38,232.64,232.32,232.49,11911.0,184.3594,184.5657,184.3118,184.4467,11911.0
2016-10-12 11:30:00,232.49,232.86,232.49,232.62,16081.0,184.4467,184.7402,184.4467,184.5498,16081.0
2016-10-12 11:40:00,232.67,232.74,232.48,232.6,19297.0,184.5895,184.645,184.4388,184.534,19297.0
2016-10-12 11:50:00,232.59,232.63,232.45,232.48,14760.0,184.526,184.5578,184.415,184.4388,14760.0
2016-10-12 12:00:00,232.5,232.67,232.41,232.5,15935.0,184.4546,184.5895,184.3832,184.4546,15935.0
2016-10-12 12:10:00,232.66,232.79,232.53,232.79,7760.0,184.5816,184.6847,184.4784,184.6847,7760.0
2016-10-12 12:20:00,232.78,232.97,232.77,232.88,8529.0,184.6768,184.8275,184.6688,184.7561,8529.0
2016-10-12 12:30:00,232.89,233.12,232.85,233.0,11677.0,184.764,184.9465,184.7323,184.8513,11677.0
2016-10-12 12:40:00,233.05,233.08,232.84,232.91,8407.0,184.891,184.9148,184.7244,184.7799,8407.0
2016-10-12 12:50:00,232.91,233.07,232.89,232.98,5945.0,184.7799,184.9068,184.764,184.8354,5945.0
2016-10-12 13:00:00,232.98,233.03,232.85,233.03,7331.0,184.8354,184.8751,184.7323,184.8751,7331.0
2016-10-12 13:10:00,233.03,233.05,232.87,232.88,8740.0,184.8751,184.891,184.7482,184.7561,8740.0
2016-10-12 13:20:00,232.92,232.99,232.86,232.88,10856.0,184.7878,184.8434,184.7402,184.7561,10856.0
2016-10-12 13:30:00,232.88,232.99,232.84,232.84,10031.0,184.7561,184.8434,184.7244,184.7244,10031.0
2016-10-12 13:40:00,232.86,232.98,232.82,232.82,9206.0,184.7402,184.8354,184.7085,184.7085,9206.0
2016-10-12 13:50:00,232.82,232.96,232.56,232.57,27650.0,184.7085,184.8196,184.5022,184.5102,27650.0
2016-10-12 14:00:00,232.54,232.88,232.42,232.74,27575.0,184.4864,184.7561,184.3912,184.645,27575.0
2016-10-12 14:10:00,232.87,232.99,232.74,232.9,13906.0,184.7482,184.8434,184.645,184.772,13906.0
2016-10-12 14:20:00,232.81,232.89,232.47,232.52,20834.0,184.7006,184.764,184.4308,184.4705,20834.0
2016-10-12 14:30:00,232.48,232.86,232.44,232.81,41225.0,184.4388,184.7402,184.407,184.7006,41225.0
2016-10-12 14:40:00,232.81,232.81,232.49,232.74,14611.0,184.7006,184.7006,184.4467,184.645,14611.0
2016-10-12 14:50:00,232.73,232.78,232.53,232.55,12464.0,184.6371,184.6768,184.4784,184.4943,12464.0
2016-10-12 15:00:00,232.5,232.54,232.21,232.24,35069.0,184.4546,184.4864,184.2246,184.2484,35069.0
2016-10-12 15:10:00,232.24,232.37,232.19,232.31,27724.0,184.2484,184.3515,184.2087,184.3039,27724.0
2016-10-12 15:20:00,232.34,232.34,232.09,232.09,23394.0,184.3277,184.3277,184.1294,184.1294,23394.0
2016-10-12 15:30:00,232.09,232.27,231.98,232.27,30490.0,184.1294,184.2722,184.0421,184.2722,30490.0
2016-10-12 15:40:00,232.25,232.34,232.16,232.24,58740.0,184.2563,184.3277,184.1849,184.2484,58740.0
2016-10-12 15:50:00,232.23,232.4,232.05,232.17,92601.0,184.2404,184.3753,184.0976,184.1928,92601.0
2016-10-13 09:30:00,231.66,231.98,231.25,231.71,31631.0,183.7882,184.0421,183.4629,183.8279,31631.0
2016-10-13 09:40:00,231.74,231.87,231.47,231.65,18705.0,183.8517,183.9548,183.6375,183.7803,18705.0
2016-10-13 09:50:00,231.73,231.73,231.2,231.43,15982.0,183.8438,183.8438,183.4233,183.6058,15982.0
2016-10-13 10:00:00,231.4,231.55,231.27,231.42,19993.0,183.5819,183.701,183.4788,183.5978,19993.0
2016-10-13 10:10:00,231.45,231.45,231.05,231.05,19741.0,183.6216,183.6216,183.3043,183.3043,19741.0
2016-10-13 10:20:00,231.12,231.32,231.07,231.25,15673.0,183.3598,183.5185,183.3201,183.4629,15673.0
2016-10-13 10:30:00,231.25,232.04,231.08,231.99,24456.0,183.4629,184.0897,183.3281,184.05,24456.0
2016-10-13 10:40:00,231.99,232.16,231.78,231.81,23575.0,184.05,184.1849,183.8834,183.9072,23575.0
2016-10-13 10:50:00,231.88,232.38,231.88,232.38,17192.0,183.9628,184.3594,183.9628,184.3594,17192.0
2016-10-13 11:00:00,232.34,232.47,232.26,232.31,14371.0,184.3277,184.4308,184.2642,184.3039,14371.0
2016-10-13 11:10:00,232.36,232.62,232.21,232.6,12633.0,184.3436,184.5498,184.2246,184.534,12633.0
2016-10-13 11:20:00,232.65,232.65,232.28,232.28,18041.0,184.5736,184.5736,184.2801,184.2801,18041.0
2016-10-13 11:30:00,232.24,232.5,232.13,232.19,25902.0,184.2484,184.4546,184.1611,184.2087,25902.0
2016-10-13 11:40:00,232.17,232.17,231.94,232.0,19406.0,184.1928,184.1928,184.0104,184.058,19406.0
2016-10-13 11:50:00,231.91,232.14,231.76,232.11,30267.0,183.9866,184.169,183.8676,184.1452,30267.0
2016-10-13 12:00:00,232.18,232.3,232.01,232.3,17896.0,184.2008,184.296,184.0659,184.296,17896.0
2016-10-13 12:10:00,232.3,232.54,232.17,232.3,10832.0,184.296,184.4864,184.1928,184.296,10832.0
2016-10-13 12:20:00,232.31,232.33,231.98,232.09,20219.0,184.3039,184.3198,184.0421,184.1294,20219.0
2016-10-13 12:30:00,232.08,232.48,231.94,232.48,19145.0,184.1214,184.4388,184.0104,184.4388,19145.0
2016-10-13 12:40:00,232.45,232.53,232.28,232.28,11751.0,184.415,184.4784,184.2801,184.2801,11751.0
2016-10-13 12:50:00,232.22,232.44,232.22,232.36,6954.0,184.2325,184.407,184.2325,184.3436,6954.0
2016-10-13 13:00:00,232.28,232.49,232.28,232.37,11408.0,184.2801,184.4467,184.2801,184.3515,11408.0
2016-10-13 13:10:00,232.35,232.39,232.14,232.27,13011.0,184.3356,184.3674,184.169,184.2722,13011.0
2016-10-13 13:20:00,232.36,232.36,232.16,232.25,9731.0,184.3436,184.3436,184.1849,184.2563,9731.0
2016-10-13 13:30:00,232.24,232.38,232.13,232.34,13783.0,184.2484,184.3594,184.1611,184.3277,13783.0
2016-10-13 13:40:00,232.34,232.68,232.34,232.51,9337.0,184.3277,184.5974,184.3277,184.4626,9337.0
2016-10-13 13:50:00,232.51,232.86,232.5,232.76,11669.0,184.4626,184.7402,184.4546,184.6609,11669.0
2016-10-13 14:00:00,232.73,232.92,232.61,232.67,9155.0,184.6371,184.7878,184.5419,184.5895,9155.0
2016-10-13 14:10:00,232.67,232.68,232.51,232.66,8961.0,184.5895,184.5974,184.4626,184.5816,8961.0
2016-10-13 14:20:00,232.69,232.97,232.69,232.92,8394.0,184.6054,184.8275,184.6054,184.7878,8394.0
2016-10-13 14:30:00,232.92,232.98,232.53,232.6,12878.0,184.7878,184.8354,184.4784,184.534,12878.0
2016-10-13 14:40:00,232.65,233.06,232.65,232.99,15443.0,184.5736,184.8989,184.5736,184.8434,15443.0
2016-10-13 14:50:00,233.07,233.42,232.95,233.15,24136.0,184.9068,185.1845,184.8116,184.9703,24136.0
2016-10-13 15:00:00,233.12,233.21,232.96,233.21,16999.0,184.9465,185.0179,184.8196,185.0179,16999.0
2016-10-13 15:10:00,233.21,233.31,233.04,233.04,18470.0,185.0179,185.0973,184.883,184.883,18470.0
2016-10-13 15:20:00,233.08,233.27,232.98,233.18,16297.0,184.9148,185.0655,184.8354,184.9941,16297.0
2016-10-13 15:30:00,233.22,233.36,233.11,233.36,31424.0,185.0259,185.1369,184.9386,185.1369,31424.0
2016-10-13 15:40:00,233.34,233.34,232.91,232.96,30828.0,185.1211,185.1211,184.7799,184.8196,30828.0
2016-10-13 15:50:00,232.94,233.07,232.65,232.9,71188.0,184.8037,184.9068,184.5736,184.772,71188.0
2016-10-14 09:30:00,233.38,234.09,233.25,233.58,30014.0,185.1528,185.7161,185.0497,185.3115,30014.0
2016-10-14 09:40:00,233.64,233.64,233.07,233.09,20301.0,185.3591,185.3591,184.9068,184.9227,20301.0
2016-10-14 09:50:00,233.11,233.16,232.14,232.16,27632.0,184.9386,184.9783,184.169,184.1849,27632.0
2016-10-14 10:00:00,232.18,232.32,231.93,232.11,20362.0,184.2008,184.3118,184.0024,184.1452,20362.0
2016-10-14 10:10:00,232.08,232.64,232.06,232.51,20188.0,184.1214,184.5657,184.1056,184.4626,20188.0
2016-10-14 10:20:00,232.51,232.69,232.39,232.6,9253.0,184.4626,184.6054,184.3674,184.534,9253.0
2016-10-14 10:30:00,232.63,232.98,232.61,232.98,12284.0,184.5578,184.8354,184.5419,184.8354,12284.0
2016-10-14 10:40:00,232.9,233.32,232.9,233.25,13672.0,184.772,185.1052,184.772,185.0497,13672.0
2016-10-14 10:50:00,233.28,233.42,232.92,232.92,17462.0,185.0735,185.1845,184.7878,184.7878,17462.0
2016-10-14 11:00:00,232.91,232.94,232.46,232.7,13025.0,184.7799,184.8037,184.4229,184.6133,13025.0
2016-10-14 11:10:00,232.74,232.87,232.65,232.84,15912.0,184.645,184.7482,184.5736,184.7244,15912.0
2016-10-14 11:20:00,232.84,233.05,232.71,232.74,11678.0,184.7244,184.891,184.6212,184.645,11678.0
2016-10-14 11:30:00,232.71,232.88,232.46,232.82,16751.0,184.6212,184.7561,184.4229,184.7085,16751.0
2016-10-14 11:40:00,232.78,232.82,232.51,232.58,11645.0,184.6768,184.7085,184.4626,184.5181,11645.0
2016-10-14 11:50:00,232.61,232.76,232.53,232.56,13149.0,184.5419,184.6609,184.4784,184.5022,13149.0
2016-10-14 12:00:00,232.54,232.68,232.47,232.62,12144.0,184.4864,184.5974,184.4308,184.5498,12144.0
2016-10-14 12:10:00,232.62,232.8,232.5,232.65,13059.0,184.5498,184.6926,184.4546,184.5736,13059.0
2016-10-14 12:20:00,232.65,232.7,232.53,232.66,9196.0,184.5736,184.6133,184.4784,184.5816,9196.0
2016-10-14 12:30:00,232.72,232.74,232.64,232.71,11159.0,184.6292,184.645,184.5657,184.6212,11159.0
2016-10-14 12:40:00,232.72,232.88,232.62,232.67,12333.0,184.6292,184.7561,184.5498,184.5895,12333.0
2016-10-14 12:50:00,232.64,232.7,232.6,232.67,10052.0,184.5657,184.6133,184.534,184.5895,10052.0
2016-10-14 13:00:00,232.69,233.02,232.59,233.02,13349.0,184.6054,184.8672,184.526,184.8672,13349.0
2016-10-14 13:10:00,233.0,233.05,232.88,232.97,10416.0,184.8513,184.891,184.7561,184.8275,10416.0
2016-10-14 13:20:00,232.89,233.36,232.83,233.17,21449.0,184.764,185.1369,184.7164,184.9862,21449.0
2016-10-14 13:30:00,233.17,233.59,233.11,233.33,12743.0,184.9862,185.3194,184.9386,185.1131,12743.0
2016-10-14 13:40:00,233.31,233.31,233.01,233.15,15495.0,185.0973,185.0973,184.8592,184.9703,15495.0
2016-10-14 13:50:00,233.23,233.23,232.89,233.0,8587.0,185.0338,185.0338,184.764,184.8513,8587.0
2016-10-14 14:00:00,233.03,233.07,232.8,233.05,14529.0,184.8751,184.9068,184.6926,184.891,14529.0
2016-10-14 14:10:00,233.05,233.05,232.85,233.0,10803.0,184.891,184.891,184.7323,184.8513,10803.0
2016-10-14 14:20:00,233.05,233.28,233.04,233.12,17536.0,184.891,185.0735,184.883,184.9465,17536.0
2016-10-14 14:30:00,233.16,233.17,232.86,232.91,13467.0,184.9783,184.9862,184.7402,184.7799,13467.0
2016-10-14 14:40:00,232.85,232.91,232.75,232.76,13935.0,184.7323,184.7799,184.653,184.6609,13935.0
2016-10-14 14:50:00,232.82,232.92,232.62,232.63,14832.0,184.7085,184.7878,184.5498,184.5578,14832.0
2016-10-14 15:00:00,232.7,232.95,232.62,232.95,15393.0,184.6133,184.8116,184.5498,184.8116,15393.0
2016-10-14 15:10:00,232.93,233.07,232.83,232.83,10941.0,184.7958,184.9068,184.7164,184.7164,10941.0
2016-10-14 15:20:00,232.8,233.0,232.68,232.88,15063.0,184.6926,184.8513,184.5974,184.7561,15063.0
2016-10-14 15:30:00,232.86,233.03,232.77,232.96,30893.0,184.7402,184.8751,184.6688,184.8196,30893.0
2016-10-14 15:40:00,232.97,233.01,232.71,232.77,34097.0,184.8275,184.8592,184.6212,184.6688,34097.0
2016-10-14 15:50:00,232.76,232.86,232.46,232.54,63317.0,184.6609,184.7402,184.4229,184.4864,63317.0
2016-10-17 09:30:00,232.68,233.64,232.68,233.19,25439.0,184.5974,185.3591,184.5974,185.0021,25439.0
2016-10-17 09:40:00,233.15,233.15,232.64,232.99,7463.0,184.9703,184.9703,184.5657,184.8434,7463.0
2016-10-17 09:50:00,232.97,233.37,232.8,233.3,15227.0,184.8275,185.1449,184.6926,185.0893,15227.0
2016-10-17 10:00:00,233.3,233.44,233.2,233.41,8871.0,185.0893,185.2004,185.01,185.1766,8871.0
2016-10-17 10:10:00,233.35,233.46,233.26,233.29,10580.0,185.129,185.2163,185.0576,185.0814,10580.0
2016-10-17 10:20:00,233.25,233.49,233.16,233.3,6270.0,185.0497,185.2401,184.9783,185.0893,6270.0
2016-10-17 10:30:00,233.37,233.67,233.17,233.57,8532.0,185.1449,185.3829,184.9862,185.3035,8532.0
2016-10-17 10:40:00,233.62,233.79,233.38,233.74,11826.0,185.3432,185.4781,185.1528,185.4384,11826.0
2016-10-17 10:50:00,233.74,233.79,233.52,233.52,10798.0,185.4384,185.4781,185.2639,185.2639,10798.0
2016-10-17 11:00:00,233.57,233.93,233.53,233.93,12476.0,185.3035,185.5891,185.2718,185.5891,12476.0
2016-10-17 11:10:00,233.84,233.94,233.74,233.85,14628.0,185.5177,185.5971,185.4384,185.5257,14628.0
2016-10-17 11:20:00,233.83,233.98,233.8,233.88,15454.0,185.5098,185.6288,185.486,185.5495,15454.0
2016-10-17 11:30:00,233.84,234.27,233.84,234.22,20025.0,185.5177,185.8589,185.5177,185.8192,20025.0
2016-10-17 11:40:00,234.24,234.33,234.08,234.2,14189.0,185.8351,185.9065,185.7081,185.8033,14189.0
2016-10-17 11:50:00,234.18,234.2,234.0,234.09,5839.0,185.7875,185.8033,185.6447,185.7161,5839.0
2016-10-17 12:00:00,234.11,234.11,233.74,233.81,17023.0,185.7319,185.7319,185.4384,185.4939,17023.0
2016-10-17 12:10:00,233.84,233.87,233.68,233.79,30853.0,185.5177,185.5415,185.3908,185.4781,30853.0
2016-10-17 12:20:00,233.8,233.82,233.7,233.73,13276.0,185.486,185.5019,185.4067,185.4305,13276.0
2016-10-17 12:30:00,233.79,233.81,233.68,233.69,9251.0,185.4781,185.4939,185.3908,185.3987,9251.0
2016-10-17 12:40:00,233.69,233.76,233.59,233.75,13258.0,185.3987,185.4543,185.3194,185.4463,13258.0
2016-10-17 12:50:00,233.7,233.76,233.5,233.58,10382.0,185.4067,185.4543,185.248,185.3115,10382.0
2016-10-17 13:00:00,233.55,233.79,233.48,233.56,8433.0,185.2877,185.4781,185.2321,185.2956,8433.0
2016-10-17 13:10:00,233.55,233.55,233.17,233.34,12268.0,185.2877,185.2877,184.9862,185.1211,12268.0
2016-10-17 13:20:00,233.34,233.34,233.08,233.1,12467.0,185.1211,185.1211,184.9148,184.9307,12467.0
2016-10-17 13:30:00,233.11,233.33,233.0,233.33,11700.0,184.9386,185.1131,184.8513,185.1131,11700.0
2016-10-17 13:40:00,233.33,233.47,233.22,233.3,6938.0,185.1131,185.2242,185.0259,185.0893,6938.0
2016-10-17 13:50:00,233.26,233.37,233.12,233.12,9472.0,185.0576,185.1449,184.9465,184.9465,9472.0
2016-10-17 14:00:00,233.02,233.16,232.93,233.12,4932.0,184.8672,184.9783,184.7958,184.9465,4932.0
2016-10-17 14:10:00,233.1,233.38,233.04,233.29,9641.0,184.9307,185.1528,184.883,185.0814,9641.0
2016-10-17 14:20:00,233.32,233.32,233.08,233.18,5055.0,185.1052,185.1052,184.9148,184.9941,5055.0
2016-10-17 14:30:00,233.18,233.18,233.06,233.14,7203.0,184.9941,184.9941,184.8989,184.9624,7203.0
2016-10-17 14:40:00,233.09,233.19,233.04,233.07,7875.0,184.9227,185.0021,184.883,184.9068,7875.0
2016-10-17 14:50:00,233.07,233.38,233.07,233.35,9041.0,184.9068,185.1528,184.9068,185.129,9041.0
2016-10-17 15:00:00,233.34,233.34,233.13,233.21,10303.0,185.1211,185.1211,184.9545,185.0179,10303.0
2016-10-17 15:10:00,233.21,233.24,233.02,233.09,13079.0,185.0179,185.0417,184.8672,184.9227,13079.0
2016-10-17 15:20:00,233.11,233.14,233.04,233.11,14285.0,184.9386,184.9624,184.883,184.9386,14285.0
2016-10-17 15:30:00,233.1,233.1,232.98,232.98,20544.0,184.9307,184.9307,184.8354,184.8354,20544.0
2016-10-17 15:40:00,232.98,233.05,232.77,232.97,32436.0,184.8354,184.891,184.6688,184.8275,32436.0
2016-10-17 15:50:00,232.95,232.95,232.6,232.79,46386.0,184.8116,184.8116,184.534,184.6847,46386.0
2016-10-18 09:30:00,234.29,239.6,233.54,233.62,25612.0,185.8747,190.0874,185.2797,185.3432,25612.0
2016-10-18 09:40:00,233.48,233.63,232.96,233.13,21422.0,185.2321,185.3511,184.8196,184.9545,21422.0
2016-10-18 09:50:00,233.19,233.24,232.65,232.77,10008.0,185.0021,185.0417,184.5736,184.6688,10008.0
2016-10-18 10:00:00,232.69,233.02,232.58,233.0,18919.0,184.6054,184.8672,184.5181,184.8513,18919.0
2016-10-18 10:10:00,233.01,233.01,232.81,232.9,7477.0,184.8592,184.8592,184.7006,184.772,7477.0
2016-10-18 10:20:00,232.92,233.0,232.65,232.73,10320.0,184.7878,184.8513,184.5736,184.6371,10320.0
2016-10-18 10:30:00,232.82,233.04,232.63,232.9,9507.0,184.7085,184.883,184.5578,184.772,9507.0
2016-10-18 10:40:00,232.92,233.02,232.8,232.9,15740.0,184.7878,184.8672,184.6926,184.772,15740.0
2016-10-18 10:50:00,232.92,233.02,232.79,233.0,17235.0,184.7878,184.8672,184.6847,184.8513,17235.0
2016-10-18 11:00:00,233.0,233.05,232.81,232.89,12246.0,184.8513,184.891,184.7006,184.764,12246.0
2016-10-18 11:10:00,232.89,232.92,232.74,232.86,8432.0,184.764,184.7878,184.645,184.7402,8432.0
2016-10-18 11:20:00,232.92,233.18,232.87,233.16,21681.0,184.7878,184.9941,184.7482,184.9783,21681.0
2016-10-18 11:30:00,233.13,233.16,233.0,233.12,9685.0,184.9545,184.9783,184.8513,184.9465,9685.0
2016-10-18 11:40:00,233.14,233.3,233.06,233.26,18222.0,184.9624,185.0893,184.8989,185.0576,18222.0
2016-10-18 11:50:00,233.24,233.27,233.09,233.19,22339.0,185.0417,185.0655,184.9227,185.0021,22339.0
2016-10-18 12:00:00,233.22,233.26,233.11,233.11,26967.0,185.0259,185.0576,184.9386,184.9386,26967.0
2016-10-18 12:10:00,233.13,233.26,233.09,233.16,7786.0,184.9545,185.0576,184.9227,184.9783,7786.0
2016-10-18 12:20:00,233.13,233.33,233.09,233.33,5643.0,184.9545,185.1131,184.9227,185.1131,5643.0
2016-10-18 12:30:00,233.37,233.48,233.31,233.48,7462.0,185.1449,185.2321,185.0973,185.2321,7462.0
2016-10-18 12:40:00,233.49,233.59,233.29,233.41,4588.0,185.2401,185.3194,185.0814,185.1766,4588.0
2016-10-18 12:50:00,233.42,233.42,233.3,233.32,4215.0,185.1845,185.1845,185.0893,185.1052,4215.0
2016-10-18 13:00:00,233.33,233.36,233.26,233.31,4847.0,185.1131,185.1369,185.0576,185.0973,4847.0
2016-10-18 13:10:00,233.37,233.5,233.31,233.47,5652.0,185.1449,185.248,185.0973,185.2242,5652.0
2016-10-18 13:20:00,233.43,233.47,233.34,233.46,13789.0,185.1925,185.2242,185.1211,185.2163,13789.0
2016-10-18 13:30:00,233.43,233.47,233.27,233.28,11113.0,185.1925,185.2242,185.0655,185.0735,11113.0
2016-10-18 13:40:00,233.3,233.36,233.24,233.31,12305.0,185.0893,185.1369,185.0417,185.0973,12305.0
2016-10-18 13:50:00,233.29,233.34,233.24,233.28,9295.0,185.0814,185.1211,185.0417,185.0735,9295.0
2016-10-18 14:00:00,233.24,233.36,233.16,233.25,12038.0,185.0417,185.1369,184.9783,185.0497,12038.0
2016-10-18 14:10:00,233.27,233.39,233.22,233.32,17241.0,185.0655,185.1607,185.0259,185.1052,17241.0
2016-10-18 14:20:00,233.3,233.45,233.25,233.4,18574.0,185.0893,185.2083,185.0497,185.1687,18574.0
2016-10-18 14:30:00,233.42,233.45,233.24,233.26,6399.0,185.1845,185.2083,185.0417,185.0576,6399.0
2016-10-18 14:40:00,233.28,233.3,233.1,233.23,8281.0,185.0735,185.0893,184.9307,185.0338,8281.0
2016-10-18 14:50:00,233.22,233.24,233.02,233.11,16571.0,185.0259,185.0417,184.8672,184.9386,16571.0
2016-10-18 15:00:00,233.1,233.12,232.76,232.78,19464.0,184.9307,184.9465,184.6609,184.6768,19464.0
2016-10-18 15:10:00,232.76,232.91,232.71,232.8,14182.0,184.6609,184.7799,184.6212,184.6926,14182.0
2016-10-18 15:20:00,232.79,232.84,232.67,232.78,16979.0,184.6847,184.7244,184.5895,184.6768,16979.0
2016-10-18 15:30:00,232.77,232.96,232.71,232.8,21572.0,184.6688,184.8196,184.6212,184.6926,21572.0
2016-10-18 15:40:00,232.8,232.89,232.72,232.76,39733.0,184.6926,184.764,184.6292,184.6609,39733.0
2016-10-18 15:50:00,232.76,232.92,232.68,232.76,57627.0,184.6609,184.7878,184.5974,184.6609,57627.0
2016-10-19 09:30:00,233.08,233.74,232.63,232.76,32547.0,184.9148,185.4384,184.5578,184.6609,32547.0
2016-10-19 09:40:00,232.77,232.89,232.34,232.66,20899.0,184.6688,184.764,184.3277,184.5816,20899.0
2016-10-19 09:50:00,232.64,232.66,232.37,232.43,12725.0,184.5657,184.5816,184.3515,184.3991,12725.0
2016-10-19 10:00:00,232.51,232.74,232.43,232.48,10979.0,184.4626,184.645,184.3991,184.4388,10979.0
2016-10-19 10:10:00,232.42,232.85,232.05,232.81,15559.0,184.3912,184.7323,184.0976,184.7006,15559.0
2016-10-19 10:20:00,232.79,233.12,232.79,233.04,16606.0,184.6847,184.9465,184.6847,184.883,16606.0
2016-10-19 10:30:00,233.08,233.08,231.58,231.98,89279.0,184.9148,184.9148,183.7248,184.0421,89279.0
2016-10-19 10:40:00,231.99,232.68,231.96,232.55,25898.0,184.05,184.5974,184.0262,184.4943,25898.0
2016-10-19 10:50:00,232.55,232.97,232.48,232.95,24037.0,184.4943,184.8275,184.4388,184.8116,24037.0
2016-10-19 11:00:00,232.95,233.13,232.86,233.01,25366.0,184.8116,184.9545,184.7402,184.8592,25366.0
2016-10-19 11:10:00,233.01,233.27,232.98,233.1,16475.0,184.8592,185.0655,184.8354,184.9307,16475.0
2016-10-19 11:20:00,233.12,233.12,232.8,233.0,13846.0,184.9465,184.9465,184.6926,184.8513,13846.0
2016-10-19 11:30:00,233.0,233.03,232.75,232.85,10155.0,184.8513,184.8751,184.653,184.7323,10155.0
2016-10-19 11:40:00,232.73,232.78,232.57,232.65,7402.0,184.6371,184.6768,184.5102,184.5736,7402.0
2016-10-19 11:50:00,232.66,232.75,232.61,232.61,3474.0,184.5816,184.653,184.5419,184.5419,3474.0
2016-10-19 12:00:00,232.58,232.69,232.51,232.55,6786.0,184.5181,184.6054,184.4626,184.4943,6786.0
2016-10-19 12:10:00,232.52,232.62,232.49,232.59,19164.0,184.4705,184.5498,184.4467,184.526,19164.0
2016-10-19 12:20:00,232.57,232.67,232.51,232.66,19979.0,184.5102,184.5895,184.4626,184.5816,19979.0
2016-10-19 12:30:00,232.64,232.79,232.61,232.78,6052.0,184.5657,184.6847,184.5419,184.6768,6052.0
2016-10-19 12:40:00,232.77,232.82,232.6,232.78,8598.0,184.6688,184.7085,184.534,184.6768,8598.0
2016-10-19 12:50:00,232.79,232.83,232.67,232.71,4839.0,184.6847,184.7164,184.5895,184.6212,4839.0
2016-10-19 13:00:00,232.76,232.84,232.75,232.75,3637.0,184.6609,184.7244,184.653,184.653,3637.0
2016-10-19 13:10:00,232.74,232.86,232.55,232.56,11605.0,184.645,184.7402,184.4943,184.5022,11605.0
2016-10-19 13:20:00,232.58,232.72,232.5,232.71,12719.0,184.5181,184.6292,184.4546,184.6212,12719.0
2016-10-19 13:30:00,232.74,232.81,232.68,232.81,9040.0,184.645,184.7006,184.5974,184.7006,9040.0
2016-10-19 13:40:00,232.78,232.82,232.73,232.73,7453.0,184.6768,184.7085,184.6371,184.6371,7453.0
2016-10-19 13:50:00,232.73,232.83,232.69,232.8,5412.0,184.6371,184.7164,184.6054,184.6926,5412.0
2016-10-19 14:00:00,232.81,232.9,232.79,232.85,6948.0,184.7006,184.772,184.6847,184.7323,6948.0
2016-10-19 14:10:00,232.84,232.9,232.75,232.75,9618.0,184.7244,184.772,184.653,184.653,9618.0
2016-10-19 14:20:00,232.76,232.79,232.55,232.6,12253.0,184.6609,184.6847,184.4943,184.534,12253.0
2016-10-19 14:30:00,232.61,232.63,232.47,232.58,10736.0,184.5419,184.5578,184.4308,184.5181,10736.0
2016-10-19 14:40:00,232.6,232.67,232.48,232.56,9177.0,184.534,184.5895,184.4388,184.5022,9177.0
2016-10-19 14:50:00,232.56,232.6,232.43,232.53,8777.0,184.5022,184.534,184.3991,184.4784,8777.0
2016-10-19 15:00:00,232.53,232.71,232.52,232.62,8885.0,184.4784,184.6212,184.4705,184.5498,8885.0
2016-10-19 15:10:00,232.65,232.68,232.48,232.58,9937.0,184.5736,184.5974,184.4388,184.5181,9937.0
2016-10-19 15:20:00,232.62,232.66,232.55,232.58,8625.0,184.5498,184.5816,184.4943,184.5181,8625.0
2016-10-19 15:30:00,232.59,232.59,232.38,232.42,12743.0,184.526,184.526,184.3594,184.3912,12743.0
2016-10-19 15:40:00,232.4,232.55,232.4,232.44,26802.0,184.3753,184.4943,184.3753,184.407,26802.0
2016-10-19 15:50:00,232.44,232.44,232.18,232.25,66017.0,184.407,184.407,184.2008,184.2563,66017.0
2016-10-20 09:30:00,232.15,232.71,232.04,232.12,24076.0,184.177,184.6212,184.0897,184.1532,24076.0
2016-10-20 09:40:00,232.1,232.57,231.78,232.48,14107.0,184.1373,184.5102,183.8834,184.4388,14107.0
2016-10-20 09:50:00,232.4,232.44,232.22,232.31,10864.0,184.3753,184.407,184.2325,184.3039,10864.0
2016-10-20 10:00:00,232.27,232.33,232.01,232.16,13674.0,184.2722,184.3198,184.0659,184.1849,13674.0
2016-10-20 10:10:00,232.14,232.17,231.42,231.49,15086.0,184.169,184.1928,183.5978,183.6534,15086.0
2016-10-20 10:20:00,231.49,231.83,231.22,231.24,24359.0,183.6534,183.9231,183.4391,183.455,24359.0
2016-10-20 10:30:00,231.28,231.28,230.72,230.95,30911.0,183.4867,183.4867,183.0425,183.2249,30911.0
2016-10-20 10:40:00,230.95,231.66,230.93,231.58,16524.0,183.2249,183.7882,183.2091,183.7248,16524.0
2016-10-20 10:50:00,231.58,231.62,231.29,231.58,13500.0,183.7248,183.7565,183.4947,183.7248,13500.0
2016-10-20 11:00:00,231.59,231.75,231.47,231.56,16065.0,183.7327,183.8596,183.6375,183.7089,16065.0
2016-10-20 11:10:00,231.51,231.72,231.4,231.62,7469.0,183.6692,183.8358,183.5819,183.7565,7469.0
2016-10-20 11:20:00,231.68,231.81,231.52,231.52,10221.0,183.8041,183.9072,183.6772,183.6772,10221.0
2016-10-20 11:30:00,231.53,231.67,231.42,231.42,13381.0,183.6851,183.7962,183.5978,183.5978,13381.0
2016-10-20 11:40:00,231.34,231.58,231.34,231.57,15873.0,183.5343,183.7248,183.5343,183.7168,15873.0
2016-10-20 11:50:00,231.58,231.78,231.42,231.76,55364.0,183.7248,183.8834,183.5978,183.8676,55364.0
2016-10-20 12:00:00,231.73,232.13,231.69,232.1,18604.0,183.8438,184.1611,183.812,184.1373,18604.0
2016-10-20 12:10:00,232.14,232.26,232.04,232.17,14414.0,184.169,184.2642,184.0897,184.1928,14414.0
2016-10-20 12:20:00,232.13,232.19,231.9,232.06,43389.0,184.1611,184.2087,183.9786,184.1056,43389.0
2016-10-20 12:30:00,232.04,232.34,231.92,232.34,9350.0,184.0897,184.3277,183.9945,184.3277,9350.0
2016-10-20 12:40:00,232.38,232.44,232.16,232.18,6402.0,184.3594,184.407,184.1849,184.2008,6402.0
2016-10-20 12:50:00,232.21,232.33,232.03,232.13,8592.0,184.2246,184.3198,184.0818,184.1611,8592.0
2016-10-20 13:00:00,232.1,232.25,232.04,232.25,26601.0,184.1373,184.2563,184.0897,184.2563,26601.0
2016-10-20 13:10:00,232.28,232.33,232.16,232.21,6970.0,184.2801,184.3198,184.1849,184.2246,6970.0
2016-10-20 13:20:00,232.24,232.31,232.1,232.12,4060.0,184.2484,184.3039,184.1373,184.1532,4060.0
2016-10-20 13:30:00,232.17,232.38,232.17,232.38,5562.0,184.1928,184.3594,184.1928,184.3594,5562.0
2016-10-20 13:40:00,232.35,232.47,232.25,232.25,6263.0,184.3356,184.4308,184.2563,184.2563,6263.0
2016-10-20 13:50:00,232.26,232.31,231.93,232.28,14335.0,184.2642,184.3039,184.0024,184.2801,14335.0
2016-10-20 14:00:00,232.28,232.53,232.28,232.48,9028.0,184.2801,184.4784,184.2801,184.4388,9028.0
2016-10-20 14:10:00,232.44,232.48,232.33,232.4,16965.0,184.407,184.4388,184.3198,184.3753,16965.0
2016-10-20 14:20:00,232.41,232.44,232.23,232.43,6055.0,184.3832,184.407,184.2404,184.3991,6055.0
2016-10-20 14:30:00,232.43,232.48,232.25,232.37,13557.0,184.3991,184.4388,184.2563,184.3515,13557.0
2016-10-20 14:40:00,232.4,232.6,232.29,232.57,9829.0,184.3753,184.534,184.288,184.5102,9829.0
2016-10-20 14:50:00,232.62,232.71,232.43,232.45,6864.0,184.5498,184.6212,184.3991,184.415,6864.0
2016-10-20 15:00:00,232.46,232.47,232.26,232.42,8718.0,184.4229,184.4308,184.2642,184.3912,8718.0
2016-10-20 15:10:00,232.46,232.5,232.34,232.45,8738.0,184.4229,184.4546,184.3277,184.415,8738.0
2016-10-20 15:20:00,232.42,232.52,232.27,232.31,8347.0,184.3912,184.4705,184.2722,184.3039,8347.0
2016-10-20 15:30:00,232.29,232.32,232.16,232.18,16209.0,184.288,184.3118,184.1849,184.2008,16209.0
2016-10-20 15:40:00,232.17,232.18,231.88,232.18,34345.0,184.1928,184.2008,183.9628,184.2008,34345.0
2016-10-20 15:50:00,232.23,232.29,231.79,231.82,50435.0,184.2404,184.288,183.8914,183.9152,50435.0
2016-10-21 09:30:00,231.07,231.16,229.56,229.88,112992.0,183.3201,183.3915,182.1222,182.3761,112992.0
2016-10-21 09:40:00,229.76,230.15,228.5,229.38,53157.0,182.2809,182.5903,181.2812,181.9794,53157.0
2016-10-21 09:50:00,229.5,230.38,229.47,230.15,65312.0,182.0746,182.7727,182.0508,182.5903,65312.0
2016-10-21 10:00:00,230.14,230.73,229.98,230.68,28604.0,182.5823,183.0504,182.4554,183.0107,28604.0
2016-10-21 10:10:00,230.69,230.85,230.38,230.64,38905.0,183.0187,183.1456,182.7727,182.979,38905.0
2016-10-21 10:20:00,230.68,230.76,230.23,230.42,20717.0,183.0107,183.0742,182.6537,182.8045,20717.0
2016-10-21 10:30:00,230.48,230.66,230.15,230.21,20038.0,182.8521,182.9949,182.5903,182.6379,20038.0
2016-10-21 10:40:00,230.27,230.67,230.18,230.18,22913.0,182.6855,183.0028,182.6141,182.6141,22913.0
2016-10-21 10:50:00,230.18,230.59,230.13,230.59,24953.0,182.6141,182.9393,182.5744,182.9393,24953.0
2016-10-21 11:00:00,230.53,230.54,230.24,230.48,18443.0,182.8917,182.8997,182.6617,182.8521,18443.0
2016-10-21 11:10:00,230.43,230.64,230.27,230.62,20963.0,182.8124,182.979,182.6855,182.9631,20963.0
2016-10-21 11:20:00,230.68,230.75,230.28,230.75,17791.0,183.0107,183.0663,182.6934,183.0663,17791.0
2016-10-21 11:30:00,230.76,230.79,230.52,230.65,15374.0,183.0742,183.098,182.8838,182.9869,15374.0
2016-10-21 11:40:00,230.73,230.95,230.62,230.93,18433.0,183.0504,183.2249,182.9631,183.2091,18433.0
2016-10-21 11:50:00,230.94,230.98,230.67,230.8,19858.0,183.217,183.2487,183.0028,183.1059,19858.0
2016-10-21 12:00:00,230.83,230.84,230.3,230.52,25633.0,183.1297,183.1377,182.7093,182.8838,25633.0
2016-10-21 12:10:00,230.48,230.75,230.44,230.71,47779.0,182.8521,183.0663,182.8203,183.0345,47779.0
2016-10-21 12:20:00,230.78,230.83,230.6,230.64,19854.0,183.0901,183.1297,182.9473,182.979,19854.0
2016-10-21 12:30:00,230.63,230.79,230.5,230.5,18431.0,182.9711,183.098,182.8679,182.8679,18431.0
2016-10-21 12:40:00,230.52,230.74,230.49,230.59,31470.0,182.8838,183.0583,182.86,182.9393,31470.0
2016-10-21 12:50:00,230.59,230.83,230.59,230.72,22751.0,182.9393,183.1297,182.9393,183.0425,22751.0
2016-10-21 13:00:00,230.73,230.84,230.64,230.72,16786.0,183.0504,183.1377,182.979,183.0425,16786.0
2016-10-21 13:10:00,230.68,230.97,230.68,230.96,10502.0,183.0107,183.2408,183.0107,183.2329,10502.0
2016-10-21 13:20:00,230.96,230.96,230.8,230.81,17675.0,183.2329,183.2329,183.1059,183.1139,17675.0
2016-10-21 13:30:00,230.82,230.92,230.52,230.9,27200.0,183.1218,183.2011,182.8838,183.1853,27200.0
2016-10-21 13:40:00,230.91,231.05,230.85,231.02,24439.0,183.1932,183.3043,183.1456,183.2805,24439.0
2016-10-21 13:50:00,231.06,231.07,230.72,230.96,19349.0,183.3122,183.3201,183.0425,183.2329,19349.0
2016-10-21 14:00:00,231.01,231.07,230.83,231.07,24339.0,183.2725,183.3201,183.1297,183.3201,24339.0
2016-10-21 14:10:00,231.06,231.13,230.93,230.96,61936.0,183.3122,183.3677,183.2091,183.2329,61936.0
2016-10-21 14:20:00,230.99,231.15,230.86,231.09,14849.0,183.2567,183.3836,183.1535,183.336,14849.0
2016-10-21 14:30:00,231.07,231.1,230.94,231.0,33492.0,183.3201,183.3439,183.217,183.2646,33492.0
2016-10-21 14:40:00,231.04,231.1,230.84,230.84,9467.0,183.2963,183.3439,183.1377,183.1377,9467.0
2016-10-21 14:50:00,230.84,231.0,230.84,230.93,14222.0,183.1377,183.2646,183.1377,183.2091,14222.0
2016-10-21 15:00:00,230.98,231.0,230.76,230.82,15694.0,183.2487,183.2646,183.0742,183.1218,15694.0
2016-10-21 15:10:00,230.82,230.93,230.7,230.72,15736.0,183.1218,183.2091,183.0266,183.0425,15736.0
2016-10-21 15:20:00,230.71,230.73,230.46,230.6,36865.0,183.0345,183.0504,182.8362,182.9473,36865.0
2016-10-21 15:30:00,230.61,230.74,230.47,230.53,36073.0,182.9552,183.0583,182.8441,182.8917,36073.0
2016-10-21 15:40:00,230.52,230.63,230.46,230.57,43195.0,182.8838,182.9711,182.8362,182.9235,43195.0
2016-10-21 15:50:00,230.57,230.63,230.2,230.53,131852.0,182.9235,182.9711,182.6299,182.8917,131852.0
2016-10-24 09:30:00,231.5,232.14,230.92,232.04,35563.0,183.6613,184.169,183.2011,184.0897,35563.0
2016-10-24 09:40:00,231.95,232.02,231.64,231.81,32774.0,184.0183,184.0738,183.7724,183.9072,32774.0
2016-10-24 09:50:00,231.75,231.87,231.4,231.79,27241.0,183.8596,183.9548,183.5819,183.8914,27241.0
2016-10-24 10:00:00,231.78,231.89,231.4,231.62,15678.0,183.8834,183.9707,183.5819,183.7565,15678.0
2016-10-24 10:10:00,231.62,231.67,231.28,231.59,30723.0,183.7565,183.7962,183.4867,183.7327,30723.0
2016-10-24 10:20:00,231.53,231.88,231.53,231.68,19606.0,183.6851,183.9628,183.6851,183.8041,19606.0
2016-10-24 10:30:00,231.67,232.02,231.5,231.95,39987.0,183.7962,184.0738,183.6613,184.0183,39987.0
2016-10-24 10:40:00,231.97,232.2,231.83,231.87,47582.0,184.0342,184.2166,183.9231,183.9548,47582.0
2016-10-24 10:50:00,231.88,231.93,231.62,231.69,17446.0,183.9628,184.0024,183.7565,183.812,17446.0
2016-10-24 11:00:00,231.65,232.04,231.59,231.9,20276.0,183.7803,184.0897,183.7327,183.9786,20276.0
2016-10-24 11:10:00,231.91,231.97,231.77,231.89,9004.0,183.9866,184.0342,183.8755,183.9707,9004.0
2016-10-24 11:20:00,231.97,231.97,231.58,231.61,17923.0,184.0342,184.0342,183.7248,183.7486,17923.0
2016-10-24 11:30:00,231.59,231.82,231.55,231.7,9849.0,183.7327,183.9152,183.701,183.82,9849.0
2016-10-24 11:40:00,231.7,231.91,231.61,231.75,17825.0,183.82,183.9866,183.7486,183.8596,17825.0
2016-10-24 11:50:00,231.8,231.94,231.72,231.89,18783.0,183.8993,184.0104,183.8358,183.9707,18783.0
2016-10-24 12:00:00,231.84,231.84,231.6,231.71,13354.0,183.931,183.931,183.7406,183.8279,13354.0
2016-10-24 12:10:00,231.71,231.92,231.71,231.81,7770.0,183.8279,183.9945,183.8279,183.9072,7770.0
2016-10-24 12:20:00,231.87,232.0,231.84,231.89,11646.0,183.9548,184.058,183.931,183.9707,11646.0
2016-10-24 12:30:00,231.88,231.91,231.71,231.78,7418.0,183.9628,183.9866,183.8279,183.8834,7418.0
2016-10-24 12:40:00,231.81,231.91,231.78,231.84,30063.0,183.9072,183.9866,183.8834,183.931,30063.0
2016-10-24 12:50:00,231.85,231.94,231.76,231.9,24096.0,183.939,184.0104,183.8676,183.9786,24096.0
2016-10-24 13:00:00,231.9,232.08,231.84,232.07,26814.0,183.9786,184.1214,183.931,184.1135,26814.0
2016-10-24 13:10:00,232.02,232.1,231.92,231.98,10323.0,184.0738,184.1373,183.9945,184.0421,10323.0
2016-10-24 13:20:00,231.97,232.13,231.93,231.99,23483.0,184.0342,184.1611,184.0024,184.05,23483.0
2016-10-24 13:30:00,231.99,232.1,231.88,231.99,19841.0,184.05,184.1373,183.9628,184.05,19841.0
2016-10-24 13:40:00,231.99,232.29,231.96,232.29,11820.0,184.05,184.288,184.0262,184.288,11820.0
2016-10-24 13:50:00,232.33,232.49,232.15,232.18,13839.0,184.3198,184.4467,184.177,184.2008,13839.0
2016-10-24 14:00:00,232.16,232.2,232.03,232.06,20052.0,184.1849,184.2166,184.0818,184.1056,20052.0
2016-10-24 14:10:00,232.06,232.15,231.89,232.01,29727.0,184.1056,184.177,183.9707,184.0659,29727.0
2016-10-24 14:20:00,232.03,232.22,232.01,232.21,12715.0,184.0818,184.2325,184.0659,184.2246,12715.0
2016-10-24 14:30:00,232.19,232.24,231.99,232.05,9758.0,184.2087,184.2484,184.05,184.0976,9758.0
2016-10-24 14:40:00,232.01,232.09,231.93,231.96,14754.0,184.0659,184.1294,184.0024,184.0262,14754.0
2016-10-24 14:50:00,231.94,232.06,231.92,231.98,15048.0,184.0104,184.1056,183.9945,184.0421,15048.0
2016-10-24 15:00:00,232.0,232.06,231.9,231.96,24933.0,184.058,184.1056,183.9786,184.0262,24933.0
2016-10-24 15:10:00,231.96,232.05,231.94,231.99,20984.0,184.0262,184.0976,184.0104,184.05,20984.0
2016-10-24 15:20:00,232.0,232.09,231.92,232.03,28054.0,184.058,184.1294,183.9945,184.0818,28054.0
2016-10-24 15:30:00,232.01,232.15,231.95,232.14,33727.0,184.0659,184.177,184.0183,184.169,33727.0
2016-10-24 15:40:00,232.15,232.26,231.96,232.0,78752.0,184.177,184.2642,184.0262,184.058,78752.0
2016-10-24 15:50:00,232.0,232.27,231.97,232.17,123447.0,184.058,184.2722,184.0342,184.1928,123447.0
2016-10-25 09:30:00,241.08,243.54,238.64,240.14,259334.0,191.2616,193.2133,189.3258,190.5159,259334.0
2016-10-25 09:40:00,240.16,243.0,239.25,242.88,143101.0,190.5317,192.7848,189.8098,192.6896,143101.0
2016-10-25 09:50:00,242.97,245.8,241.9,245.41,168518.0,192.761,195.0062,191.9122,194.6968,168518.0
2016-10-25 10:00:00,245.31,245.52,243.48,243.88,70303.0,194.6175,194.7841,193.1657,193.483,70303.0
2016-10-25 10:10:00,243.76,243.9,243.16,243.68,57699.0,193.3878,193.4989,192.9118,193.3243,57699.0
2016-10-25 10:20:00,243.67,244.41,242.87,244.01,53399.0,193.3164,193.9035,192.6817,193.5861,53399.0
2016-10-25 10:30:00,244.07,244.89,243.82,244.65,67284.0,193.6337,194.2843,193.4354,194.0939,67284.0
2016-10-25 10:40:00,244.59,245.37,244.49,245.12,57040.0,194.0463,194.6651,193.9669,194.4668,57040.0
2016-10-25 10:50:00,245.12,245.37,244.69,244.72,38827.0,194.4668,194.6651,194.1256,194.1494,38827.0
2016-10-25 11:00:00,244.66,245.38,244.54,245.26,68233.0,194.1018,194.673,194.0066,194.5778,68233.0
2016-10-25 11:10:00,245.21,245.32,244.62,244.98,22236.0,194.5382,194.6254,194.0701,194.3557,22236.0
2016-10-25 11:20:00,245.1,246.4,244.97,245.81,62288.0,194.4509,195.4822,194.3478,195.0142,62288.0
2016-10-25 11:30:00,245.75,246.29,245.5,246.04,30295.0,194.9666,195.395,194.7682,195.1966,30295.0
2016-10-25 11:40:00,246.07,246.86,245.86,246.74,61760.0,195.2204,195.8472,195.0538,195.752,61760.0
2016-10-25 11:50:00,246.8,247.99,246.74,247.69,106450.0,195.7996,196.7437,195.752,196.5057,106450.0
2016-10-25 12:00:00,247.78,247.81,246.12,246.74,37182.0,196.5771,196.6009,195.2601,195.752,37182.0
2016-10-25 12:10:00,246.63,247.66,246.22,247.34,34443.0,195.6647,196.4819,195.3394,196.228,34443.0
2016-10-25 12:20:00,247.25,247.73,247.05,247.26,31723.0,196.1566,196.5374,195.9979,196.1645,31723.0
2016-10-25 12:30:00,247.25,247.43,246.6,247.19,25746.0,196.1566,196.2994,195.6409,196.109,25746.0
2016-10-25 12:40:00,247.15,247.37,246.96,247.32,28036.0,196.0773,196.2518,195.9265,196.2121,28036.0
2016-10-25 12:50:00,247.26,247.35,246.88,247.25,29456.0,196.1645,196.2359,195.8631,196.1566,29456.0
2016-10-25 13:00:00,247.19,247.19,246.44,246.82,23309.0,196.109,196.109,195.514,195.8155,23309.0
2016-10-25 13:10:00,246.83,247.46,246.69,247.4,28389.0,195.8234,196.3232,195.7123,196.2756,28389.0
2016-10-25 13:20:00,247.37,248.29,247.36,248.29,53103.0,196.2518,196.9817,196.2439,196.9817,53103.0
2016-10-25 13:30:00,248.3,248.6,248.09,248.6,59801.0,196.9896,197.2276,196.823,197.2276,59801.0
2016-10-25 13:40:00,248.56,248.66,248.08,248.31,34332.0,197.1959,197.2752,196.8151,196.9976,34332.0
2016-10-25 13:50:00,248.32,248.38,247.74,247.92,23448.0,197.0055,197.0531,196.5453,196.6881,23448.0
2016-10-25 14:00:00,247.99,248.6,247.98,248.51,32766.0,196.7437,197.2276,196.7357,197.1562,32766.0
2016-10-25 14:10:00,248.54,249.4,248.43,249.4,39522.0,197.18,197.8623,197.0928,197.8623,39522.0
2016-10-25 14:20:00,249.38,249.45,249.13,249.13,39297.0,197.8464,197.902,197.6481,197.6481,39297.0
2016-10-25 14:30:00,249.13,249.33,248.76,249.0,34549.0,197.6481,197.8068,197.3546,197.545,34549.0
2016-10-25 14:40:00,248.92,249.38,248.55,249.11,53290.0,197.4815,197.8464,197.188,197.6322,53290.0
2016-10-25 14:50:00,249.03,249.1,248.35,248.46,30373.0,197.5688,197.6243,197.0293,197.1166,30373.0
2016-10-25 15:00:00,248.53,249.36,248.47,249.24,34290.0,197.1721,197.8306,197.1245,197.7354,34290.0
2016-10-25 15:10:00,249.18,249.25,248.86,248.91,38529.0,197.6878,197.7433,197.4339,197.4736,38529.0
2016-10-25 15:20:00,248.97,249.79,248.96,249.68,58478.0,197.5212,198.1717,197.5132,198.0844,58478.0
2016-10-25 15:30:00,249.7,249.75,249.02,249.15,86065.0,198.1003,198.14,197.5608,197.664,86065.0
2016-10-25 15:40:00,249.16,249.52,248.62,249.48,127407.0,197.6719,197.9575,197.2435,197.9258,127407.0
2016-10-25 15:50:00,249.48,249.66,249.1,249.41,195944.0,197.9258,198.0686,197.6243,197.8702,195944.0
2016-10-26 09:30:00,248.6,248.9,247.49,247.57,109651.0,197.2276,197.4656,196.347,196.4105,109651.0
2016-10-26 09:40:00,247.6,248.81,247.57,248.72,57271.0,196.4343,197.3942,196.4105,197.3228,57271.0
2016-10-26 09:50:00,248.72,250.37,248.58,250.22,95461.0,197.3228,198.6319,197.2118,198.5129,95461.0
2016-10-26 10:00:00,250.16,250.43,249.43,249.51,44856.0,198.4653,198.6795,197.8861,197.9496,44856.0
2016-10-26 10:10:00,249.52,249.69,249.26,249.42,36645.0,197.9575,198.0924,197.7512,197.8782,36645.0
2016-10-26 10:20:00,249.46,250.2,249.46,249.98,33825.0,197.9099,198.497,197.9099,198.3225,33825.0
2016-10-26 10:30:00,249.96,250.02,249.34,249.86,48336.0,198.3066,198.3542,197.8147,198.2273,48336.0
2016-10-26 10:40:00,249.89,250.1,249.43,249.94,37294.0,198.2511,198.4177,197.8861,198.2907,37294.0
2016-10-26 10:50:00,249.85,250.19,249.39,250.18,32634.0,198.2193,198.4891,197.8544,198.4811,32634.0
2016-10-26 11:00:00,250.23,250.74,250.01,250.06,35995.0,198.5208,198.9254,198.3463,198.3859,35995.0
2016-10-26 11:10:00,250.02,251.28,250.0,251.1,45018.0,198.3542,199.3538,198.3383,199.211,45018.0
2016-10-26 11:20:00,251.06,251.24,250.86,251.09,33348.0,199.1793,199.3221,199.0206,199.2031,33348.0
2016-10-26 11:30:00,251.07,252.0,251.04,251.87,59584.0,199.1872,199.925,199.1634,199.8219,59584.0
2016-10-26 11:40:00,251.77,251.86,251.32,251.51,22245.0,199.7426,199.814,199.3855,199.5363,22245.0
2016-10-26 11:50:00,251.52,251.7,251.21,251.31,23597.0,199.5442,199.687,199.2983,199.3776,23597.0
2016-10-26 12:00:00,251.41,251.42,250.98,250.98,21043.0,199.4569,199.4649,199.1158,199.1158,21043.0
2016-10-26 12:10:00,251.04,251.13,250.33,250.54,28760.0,199.1634,199.2348,198.6001,198.7667,28760.0
2016-10-26 12:20:00,250.56,250.88,250.0,250.0,52430.0,198.7826,199.0365,198.3383,198.3383,52430.0
2016-10-26 12:30:00,250.06,250.17,249.84,250.07,29407.0,198.3859,198.4732,198.2114,198.3939,29407.0
2016-10-26 12:40:00,250.11,250.52,250.0,250.47,18776.0,198.4256,198.7509,198.3383,198.7112,18776.0
2016-10-26 12:50:00,250.52,250.58,250.17,250.31,15355.0,198.7509,198.7985,198.4732,198.5843,15355.0
2016-10-26 13:00:00,250.33,250.42,250.04,250.04,14532.0,198.6001,198.6715,198.3701,198.3701,14532.0
2016-10-26 13:10:00,249.95,250.12,249.61,249.72,14406.0,198.2987,198.4335,198.0289,198.1162,14406.0
2016-10-26 13:20:00,249.74,249.9,249.49,249.61,19844.0,198.132,198.259,197.9337,198.0289,19844.0
2016-10-26 13:30:00,249.66,250.05,249.51,250.05,27731.0,198.0686,198.378,197.9496,198.378,27731.0
2016-10-26 13:40:00,249.96,249.98,249.51,249.52,21642.0,198.3066,198.3225,197.9496,197.9575,21642.0
2016-10-26 13:50:00,249.52,249.74,249.49,249.59,21191.0,197.9575,198.132,197.9337,198.013,21191.0
2016-10-26 14:00:00,249.65,249.75,248.93,248.93,25065.0,198.0606,198.14,197.4894,197.4894,25065.0
2016-10-26 14:10:00,249.0,249.41,248.86,249.18,29854.0,197.545,197.8702,197.4339,197.6878,29854.0
2016-10-26 14:20:00,249.17,249.33,248.86,249.29,19636.0,197.6798,197.8068,197.4339,197.775,19636.0
2016-10-26 14:30:00,249.33,249.48,249.17,249.36,18410.0,197.8068,197.9258,197.6798,197.8306,18410.0
2016-10-26 14:40:00,249.39,249.86,249.38,249.56,23647.0,197.8544,198.2273,197.8464,197.9892,23647.0
2016-10-26 14:50:00,249.55,249.95,249.44,249.78,27429.0,197.9813,198.2987,197.894,198.1638,27429.0
2016-10-26 15:00:00,249.77,250.45,249.56,250.34,65089.0,198.1558,198.6953,197.9892,198.6081,65089.0
2016-10-26 15:10:00,250.35,250.39,249.84,249.95,19944.0,198.616,198.6477,198.2114,198.2987,19944.0
2016-10-26 15:20:00,249.96,250.46,249.9,250.09,35351.0,198.3066,198.7033,198.259,198.4097,35351.0
2016-10-26 15:30:00,250.11,250.44,250.09,250.38,76677.0,198.4256,198.6874,198.4097,198.6398,76677.0
2016-10-26 15:40:00,250.36,250.56,250.17,250.46,96703.0,198.6239,198.7826,198.4732,198.7033,96703.0
2016-10-26 15:50:00,250.45,250.67,250.06,250.1,188135.0,198.6953,198.8699,198.3859,198.4177,188135.0
2016-10-27 09:30:00,250.28,250.3,248.88,249.05,45328.0,198.5605,198.5763,197.4498,197.5846,45328.0
2016-10-27 09:40:00,249.17,251.24,249.1,250.65,76307.0,197.6798,199.3221,197.6243,198.854,76307.0
2016-10-27 09:50:00,250.66,250.93,249.69,249.74,30005.0,198.8619,199.0761,198.0924,198.132,30005.0
2016-10-27 10:00:00,249.73,250.42,249.72,250.03,29204.0,198.1241,198.6715,198.1162,198.3621,29204.0
2016-10-27 10:10:00,250.09,250.38,249.9,249.95,40072.0,198.4097,198.6398,198.259,198.2987,40072.0
2016-10-27 10:20:00,250.02,250.03,249.43,249.95,22110.0,198.3542,198.3621,197.8861,198.2987,22110.0
2016-10-27 10:30:00,249.95,250.94,249.95,250.85,42487.0,198.2987,199.0841,198.2987,199.0127,42487.0
2016-10-27 10:40:00,250.83,251.14,250.58,251.14,44821.0,198.9968,199.2427,198.7985,199.2427,44821.0
2016-10-27 10:50:00,251.04,251.09,250.02,250.33,22859.0,199.1634,199.2031,198.3542,198.6001,22859.0
2016-10-27 11:00:00,250.3,250.39,249.86,250.33,21369.0,198.5763,198.6477,198.2273,198.6001,21369.0
2016-10-27 11:10:00,250.31,250.7,250.19,250.53,13454.0,198.5843,198.8937,198.4891,198.7588,13454.0
2016-10-27 11:20:00,250.67,250.67,250.15,250.43,17065.0,198.8699,198.8699,198.4573,198.6795,17065.0
2016-10-27 11:30:00,250.55,250.72,250.24,250.42,20051.0,198.7747,198.9095,198.5287,198.6715,20051.0
2016-10-27 11:40:00,250.45,250.47,249.86,250.19,13763.0,198.6953,198.7112,198.2273,198.4891,13763.0
2016-10-27 11:50:00,250.28,250.39,249.87,250.1,12964.0,198.5605,198.6477,198.2352,198.4177,12964.0
2016-10-27 12:00:00,250.2,250.21,249.59,249.59,16241.0,198.497,198.5049,198.013,198.013,16241.0
2016-10-27 12:10:00,249.66,249.76,249.22,249.22,15656.0,198.0686,198.1479,197.7195,197.7195,15656.0
2016-10-27 12:20:00,249.2,249.45,249.12,249.26,10697.0,197.7036,197.902,197.6402,197.7512,10697.0
2016-10-27 12:30:00,249.23,249.38,248.95,249.04,12675.0,197.7274,197.8464,197.5053,197.5767,12675.0
2016-10-27 12:40:00,249.03,249.03,248.79,248.87,8453.0,197.5688,197.5688,197.3784,197.4418,8453.0
2016-10-27 12:50:00,248.86,249.3,248.86,249.11,8780.0,197.4339,197.783,197.4339,197.6322,8780.0
2016-10-27 13:00:00,249.07,249.82,248.99,249.04,20436.0,197.6005,198.1955,197.537,197.5767,20436.0
2016-10-27 13:10:00,249.06,249.27,248.88,249.27,11878.0,197.5926,197.7592,197.4498,197.7592,11878.0
2016-10-27 13:20:00,249.21,249.21,248.85,249.09,14119.0,197.7116,197.7116,197.426,197.6164,14119.0
2016-10-27 13:30:00,249.16,249.75,249.02,249.75,12614.0,197.6719,198.14,197.5608,198.14,12614.0
2016-10-27 13:40:00,249.7,249.71,249.36,249.5,9648.0,198.1003,198.1082,197.8306,197.9416,9648.0
2016-10-27 13:50:00,249.48,249.58,249.25,249.3,8251.0,197.9258,198.0051,197.7433,197.783,8251.0
2016-10-27 14:00:00,249.32,249.6,249.18,249.29,11536.0,197.7988,198.021,197.6878,197.775,11536.0
2016-10-27 14:10:00,249.27,249.58,249.03,249.19,11813.0,197.7592,198.0051,197.5688,197.6957,11813.0
2016-10-27 14:20:00,249.28,249.38,249.0,249.18,12051.0,197.7671,197.8464,197.545,197.6878,12051.0
2016-10-27 14:30:00,249.27,249.34,248.73,248.86,11971.0,197.7592,197.8147,197.3308,197.4339,11971.0
2016-10-27 14:40:00,248.82,249.0,248.68,248.78,14441.0,197.4022,197.545,197.2911,197.3704,14441.0
2016-10-27 14:50:00,248.84,248.84,248.43,248.43,13107.0,197.418,197.418,197.0928,197.0928,13107.0
2016-10-27 15:00:00,248.48,248.69,248.32,248.37,14858.0,197.1324,197.299,197.0055,197.0452,14858.0
2016-10-27 15:10:00,248.37,248.48,248.07,248.07,14147.0,197.0452,197.1324,196.8071,196.8071,14147.0
2016-10-27 15:20:00,248.05,248.28,248.05,248.27,17350.0,196.7913,196.9738,196.7913,196.9658,17350.0
2016-10-27 15:30:00,248.25,248.59,248.23,248.36,39674.0,196.95,197.2197,196.9341,197.0372,39674.0
2016-10-27 15:40:00,248.36,248.56,248.22,248.43,37842.0,197.0372,197.1959,196.9262,197.0928,37842.0
2016-10-27 15:50:00,248.43,248.86,248.34,248.69,102263.0,197.0928,197.4339,197.0214,197.299,102263.0
2016-10-28 09:30:00,248.72,248.92,248.06,248.75,29760.0,197.3228,197.4815,196.7992,197.3466,29760.0
2016-10-28 09:40:00,248.9,249.0,248.28,249.0,10275.0,197.4656,197.545,196.9738,197.545,10275.0
2016-10-28 09:50:00,249.0,249.32,248.67,248.75,11816.0,197.545,197.7988,197.2832,197.3466,11816.0
2016-10-28 10:00:00,248.74,248.74,248.23,248.26,7446.0,197.3387,197.3387,196.9341,196.9579,7446.0
2016-10-28 10:10:00,248.17,248.4,247.79,248.33,20002.0,196.8865,197.069,196.585,197.0134,20002.0
2016-10-28 10:20:00,248.23,248.6,248.09,248.58,11723.0,196.9341,197.2276,196.823,197.2118,11723.0
2016-10-28 10:30:00,248.52,249.06,248.51,248.85,17034.0,197.1642,197.5926,197.1562,197.426,17034.0
2016-10-28 10:40:00,248.82,249.1,248.69,248.97,8540.0,197.4022,197.6243,197.299,197.5212,8540.0
2016-10-28 10:50:00,248.87,249.22,248.87,249.05,13344.0,197.4418,197.7195,197.4418,197.5846,13344.0
2016-10-28 11:00:00,249.02,249.07,248.64,248.9,13483.0,197.5608,197.6005,197.2594,197.4656,13483.0
2016-10-28 11:10:00,248.78,249.1,248.74,249.03,8940.0,197.3704,197.6243,197.3387,197.5688,8940.0
2016-10-28 11:20:00,248.99,249.53,248.98,249.26,10513.0,197.537,197.9654,197.5291,197.7512,10513.0
2016-10-28 11:30:00,249.39,249.58,249.03,249.18,11588.0,197.8544,198.0051,197.5688,197.6878,11588.0
2016-10-28 11:40:00,249.18,249.41,249.16,249.33,10849.0,197.6878,197.8702,197.6719,197.8068,10849.0
2016-10-28 11:50:00,249.36,249.42,249.22,249.31,11084.0,197.8306,197.8782,197.7195,197.7909,11084.0
2016-10-28 12:00:00,249.37,249.93,249.29,249.86,13996.0,197.8385,198.2828,197.775,198.2273,13996.0
2016-10-28 12:10:00,249.86,249.92,249.69,249.85,8516.0,198.2273,198.2749,198.0924,198.2193,8516.0
2016-10-28 12:20:00,249.89,249.93,249.7,249.7,19277.0,198.2511,198.2828,198.1003,198.1003,19277.0
2016-10-28 12:30:00,249.66,249.66,249.37,249.5,10805.0,198.0686,198.0686,197.8385,197.9416,10805.0
2016-10-28 12:40:00,249.53,249.66,249.48,249.57,5728.0,197.9654,198.0686,197.9258,197.9972,5728.0
2016-10-28 12:50:00,249.5,249.7,249.5,249.58,7513.0,197.9416,198.1003,197.9416,198.0051,7513.0
2016-10-28 13:00:00,249.59,249.62,248.5,248.5,18299.0,198.013,198.0368,197.1483,197.1483,18299.0
2016-10-28 13:10:00,248.52,248.8,248.2,248.62,16071.0,197.1642,197.3863,196.9103,197.2435,16071.0
2016-10-28 13:20:00,248.66,248.82,248.49,248.81,12842.0,197.2752,197.4022,197.1404,197.3942,12842.0
2016-10-28 13:30:00,248.72,249.01,248.32,248.98,78997.0,197.3228,197.5529,197.0055,197.5291,78997.0
2016-10-28 13:40:00,248.98,249.47,248.98,249.22,27544.0,197.5291,197.9178,197.5291,197.7195,27544.0
2016-10-28 13:50:00,249.33,249.85,249.22,249.79,23562.0,197.8068,198.2193,197.7195,198.1717,23562.0
2016-10-28 14:00:00,249.79,250.0,249.59,249.9,30079.0,198.1717,198.3383,198.013,198.259,30079.0
2016-10-28 14:10:00,250.0,250.1,249.48,250.0,28803.0,198.3383,198.4177,197.9258,198.3383,28803.0
2016-10-28 14:20:00,250.0,250.17,249.79,249.98,15137.0,198.3383,198.4732,198.1717,198.3225,15137.0
2016-10-28 14:30:00,249.84,250.04,249.29,249.29,14509.0,198.2114,198.3701,197.775,197.775,14509.0
2016-10-28 14:40:00,249.38,249.56,248.93,249.18,31322.0,197.8464,197.9892,197.4894,197.6878,31322.0
2016-10-28 14:50:00,249.21,249.55,249.05,249.54,16181.0,197.7116,197.9813,197.5846,197.9734,16181.0
2016-10-28 15:00:00,249.54,249.58,248.98,248.98,10958.0,197.9734,198.0051,197.5291,197.5291,10958.0
2016-10-28 15:10:00,249.04,249.06,248.62,248.73,19229.0,197.5767,197.5926,197.2435,197.3308,19229.0
2016-10-28 15:20:00,248.82,249.38,248.78,249.08,29274.0,197.4022,197.8464,197.3704,197.6084,29274.0
2016-10-28 15:30:00,249.12,249.12,248.08,248.08,38667.0,197.6402,197.6402,196.8151,196.8151,38667.0
2016-10-28 15:40:00,248.09,248.19,247.69,247.81,39007.0,196.823,196.9024,196.5057,196.6009,39007.0
2016-10-28 15:50:00,247.86,248.17,247.83,248.0,89354.0,196.6405,196.8865,196.6167,196.7516,89354.0
2016-10-31 09:30:00,248.24,248.81,247.55,247.84,36708.0,196.942,197.3942,196.3946,196.6247,36708.0
2016-10-31 09:40:00,247.82,248.41,247.56,247.81,16448.0,196.6088,197.0769,196.4025,196.6009,16448.0
2016-10-31 09:50:00,247.82,248.09,247.42,247.6,12996.0,196.6088,196.823,196.2915,196.4343,12996.0
2016-10-31 10:00:00,247.48,247.64,247.22,247.24,10177.0,196.3391,196.466,196.1328,196.1487,10177.0
2016-10-31 10:10:00,247.23,247.44,247.18,247.2,8925.0,196.1407,196.3073,196.1011,196.1169,8925.0
2016-10-31 10:20:00,247.2,247.84,247.15,247.84,14172.0,196.1169,196.6247,196.0773,196.6247,14172.0
2016-10-31 10:30:00,247.81,247.82,247.28,247.3,16391.0,196.6009,196.6088,196.1804,196.1963,16391.0
2016-10-31 10:40:00,247.29,247.37,247.01,247.15,22939.0,196.1883,196.2518,195.9662,196.0773,22939.0
2016-10-31 10:50:00,247.16,247.45,247.04,247.04,19699.0,196.0852,196.3153,195.99,195.99,19699.0
2016-10-31 11:00:00,247.1,247.1,246.75,246.8,18229.0,196.0376,196.0376,195.7599,195.7996,18229.0
2016-10-31 11:10:00,246.78,247.19,246.78,247.03,9816.0,195.7837,196.109,195.7837,195.9821,9816.0
2016-10-31 11:20:00,247.01,247.01,246.79,246.9,14757.0,195.9662,195.9662,195.7917,195.8789,14757.0
2016-10-31 11:30:00,246.92,247.09,246.75,246.75,15615.0,195.8948,196.0297,195.7599,195.7599,15615.0
2016-10-31 11:40:00,246.76,246.79,246.56,246.63,21740.0,195.7679,195.7917,195.6092,195.6647,21740.0
2016-10-31 11:50:00,246.69,246.76,246.43,246.76,15531.0,195.7123,195.7679,195.506,195.7679,15531.0
2016-10-31 12:00:00,246.68,246.88,246.47,246.47,10757.0,195.7044,195.8631,195.5378,195.5378,10757.0
2016-10-31 12:10:00,246.45,246.45,246.22,246.33,12701.0,195.5219,195.5219,195.3394,195.4267,12701.0
2016-10-31 12:20:00,246.31,246.35,246.16,246.23,7165.0,195.4108,195.4426,195.2918,195.3474,7165.0
2016-10-31 12:30:00,246.3,246.57,246.3,246.46,15330.0,195.4029,195.6171,195.4029,195.5299,15330.0
2016-10-31 12:40:00,246.37,246.42,246.23,246.33,17091.0,195.4584,195.4981,195.3474,195.4267,17091.0
2016-10-31 12:50:00,246.31,246.46,246.31,246.35,10220.0,195.4108,195.5299,195.4108,195.4426,10220.0
2016-10-31 13:00:00,246.35,246.35,246.1,246.2,9180.0,195.4426,195.4426,195.2442,195.3236,9180.0
2016-10-31 13:10:00,246.19,246.27,245.98,245.98,13363.0,195.3156,195.3791,195.149,195.149,13363.0
2016-10-31 13:20:00,246.01,246.08,245.77,246.01,15503.0,195.1728,195.2284,194.9824,195.1728,15503.0
2016-10-31 13:30:00,246.0,246.0,245.68,245.7,15325.0,195.1649,195.1649,194.911,194.9269,15325.0
2016-10-31 13:40:00,245.72,245.96,245.68,245.94,13636.0,194.9428,195.1332,194.911,195.1173,13636.0
2016-10-31 13:50:00,245.9,245.96,245.73,245.77,18151.0,195.0856,195.1332,194.9507,194.9824,18151.0
2016-10-31 14:00:00,245.79,246.01,245.78,245.79,51086.0,194.9983,195.1728,194.9904,194.9983,51086.0
2016-10-31 14:10:00,245.79,246.0,245.7,245.87,44848.0,194.9983,195.1649,194.9269,195.0618,44848.0
2016-10-31 14:20:00,245.87,245.94,245.74,245.74,9681.0,195.0618,195.1173,194.9586,194.9586,9681.0
2016-10-31 14:30:00,245.72,245.93,245.7,245.93,18499.0,194.9428,195.1094,194.9269,195.1094,18499.0
2016-10-31 14:40:00,245.91,246.12,245.89,245.96,15530.0,195.0935,195.2601,195.0776,195.1332,15530.0
2016-10-31 14:50:00,245.97,246.06,245.92,246.02,13559.0,195.1411,195.2125,195.1014,195.1808,13559.0
2016-10-31 15:00:00,246.02,246.42,245.99,246.34,21992.0,195.1808,195.4981,195.157,195.4346,21992.0
2016-10-31 15:10:00,246.35,246.6,246.33,246.55,25504.0,195.4426,195.6409,195.4267,195.6013,25504.0
2016-10-31 15:20:00,246.54,246.81,246.53,246.78,21925.0,195.5933,195.8075,195.5854,195.7837,21925.0
2016-10-31 15:30:00,246.77,246.92,246.67,246.8,38289.0,195.7758,195.8948,195.6965,195.7996,38289.0
2016-10-31 15:40:00,246.83,247.09,246.68,247.07,51644.0,195.8234,196.0297,195.7044,196.0138,51644.0
2016-10-31 15:50:00,247.07,247.07,246.48,246.66,119533.0,196.0138,196.0138,195.5457,195.6885,119533.0
2016-11-01 09:30:00,247.19,247.19,246.31,247.08,22614.0,196.109,196.109,195.4108,196.0217,22614.0
2016-11-01 09:40:00,246.96,247.13,246.6,246.82,28045.0,195.9265,196.0614,195.6409,195.8155,28045.0
2016-11-01 09:50:00,246.83,246.9,246.29,246.29,13778.0,195.8234,195.8789,195.395,195.395,13778.0
2016-11-01 10:00:00,246.28,246.37,245.86,245.96,23804.0,195.387,195.4584,195.0538,195.1332,23804.0
2016-11-01 10:10:00,246.11,246.2,245.64,245.87,53541.0,195.2522,195.3236,194.8793,195.0618,53541.0
2016-11-01 10:20:00,245.87,246.1,245.65,245.7,35157.0,195.0618,195.2442,194.8872,194.9269,35157.0
2016-11-01 10:30:00,245.66,245.69,245.16,245.19,19222.0,194.8952,194.919,194.4985,194.5223,19222.0
2016-11-01 10:40:00,245.26,245.55,245.15,245.38,37509.0,194.5778,194.8079,194.4906,194.673,37509.0
2016-11-01 10:50:00,245.43,245.8,245.43,245.62,26397.0,194.7127,195.0062,194.7127,194.8634,26397.0
2016-11-01 11:00:00,245.6,245.72,245.41,245.63,16625.0,194.8476,194.9428,194.6968,194.8714,16625.0
2016-11-01 11:10:00,245.63,245.63,245.36,245.47,15780.0,194.8714,194.8714,194.6572,194.7444,15780.0
2016-11-01 11:20:00,245.42,245.47,245.23,245.41,9272.0,194.7048,194.7444,194.554,194.6968,9272.0
2016-11-01 11:30:00,245.26,245.5,245.11,245.37,12104.0,194.5778,194.7682,194.4588,194.6651,12104.0
2016-11-01 11:40:00,245.4,245.55,245.21,245.38,9942.0,194.6889,194.8079,194.5382,194.673,9942.0
2016-11-01 11:50:00,245.36,245.39,245.1,245.22,9265.0,194.6572,194.681,194.4509,194.5461,9265.0
2016-11-01 12:00:00,245.28,245.31,245.08,245.17,16161.0,194.5937,194.6175,194.435,194.5064,16161.0
2016-11-01 12:10:00,245.11,245.17,244.83,245.15,12259.0,194.4588,194.5064,194.2367,194.4906,12259.0
2016-11-01 12:20:00,245.1,245.34,245.01,245.21,13075.0,194.4509,194.6413,194.3795,194.5382,13075.0
2016-11-01 12:30:00,245.21,245.46,245.21,245.25,12675.0,194.5382,194.7365,194.5382,194.5699,12675.0
2016-11-01 12:40:00,245.22,245.31,245.04,245.04,20648.0,194.5461,194.6175,194.4033,194.4033,20648.0
2016-11-01 12:50:00,245.04,245.31,244.99,245.21,10107.0,194.4033,194.6175,194.3636,194.5382,10107.0
2016-11-01 13:00:00,245.25,245.4,245.14,245.37,8865.0,194.5699,194.6889,194.4826,194.6651,8865.0
2016-11-01 13:10:00,245.36,245.4,245.2,245.3,17758.0,194.6572,194.6889,194.5302,194.6096,17758.0
2016-11-01 13:20:00,245.33,245.37,245.05,245.25,8437.0,194.6334,194.6651,194.4112,194.5699,8437.0
2016-11-01 13:30:00,245.25,245.36,245.03,245.09,11295.0,194.5699,194.6572,194.3954,194.443,11295.0
2016-11-01 13:40:00,245.13,245.21,244.8,245.0,24066.0,194.4747,194.5382,194.2129,194.3716,24066.0
2016-11-01 13:50:00,245.0,245.2,244.96,245.19,13924.0,194.3716,194.5302,194.3398,194.5223,13924.0
2016-11-01 14:00:00,245.22,245.26,244.93,244.96,10635.0,194.5461,194.5778,194.316,194.3398,10635.0
2016-11-01 14:10:00,245.01,245.06,244.23,244.38,12784.0,194.3795,194.4192,193.7607,193.8797,12784.0
2016-11-01 14:20:00,244.41,245.0,244.32,245.0,8696.0,193.9035,194.3716,193.8321,194.3716,8696.0
2016-11-01 14:30:00,244.97,245.05,244.68,244.84,12436.0,194.3478,194.4112,194.1177,194.2446,12436.0
2016-11-01 14:40:00,244.82,244.89,244.45,244.47,8434.0,194.2288,194.2843,193.9352,193.9511,8434.0
2016-11-01 14:50:00,244.42,244.74,244.4,244.48,11606.0,193.9114,194.1653,193.8955,193.959,11606.0
2016-11-01 15:00:00,244.39,244.8,244.37,244.67,24265.0,193.8876,194.2129,193.8717,194.1097,24265.0
2016-11-01 15:10:00,244.65,244.93,244.5,244.78,11338.0,194.0939,194.316,193.9749,194.197,11338.0
2016-11-01 15:20:00,244.78,245.06,244.45,245.03,13221.0,194.197,194.4192,193.9352,194.3954,13221.0
2016-11-01 15:30:00,245.1,245.1,244.73,244.96,26189.0,194.4509,194.4509,194.1573,194.3398,26189.0
2016-11-01 15:40:00,244.94,245.22,244.7,245.16,42829.0,194.324,194.5461,194.1335,194.4985,42829.0
2016-11-01 15:50:00,245.23,245.24,244.89,244.98,75165.0,194.554,194.562,194.2843,194.3557,75165.0
2016-11-02 09:30:00,244.95,245.99,244.2,245.79,18149.0,194.3319,195.157,193.7369,194.9983,18149.0
2016-11-02 09:40:00,245.66,245.97,245.1,245.16,14014.0,194.8952,195.1411,194.4509,194.4985,14014.0
2016-11-02 09:50:00,245.18,245.5,244.97,245.42,17711.0,194.5144,194.7682,194.3478,194.7048,17711.0
2016-11-02 10:00:00,245.42,245.75,245.25,245.45,13051.0,194.7048,194.9666,194.5699,194.7286,13051.0
2016-11-02 10:10:00,245.58,245.95,245.5,245.5,9457.0,194.8317,195.1252,194.7682,194.7682,9457.0
2016-11-02 10:20:00,245.59,245.98,245.46,245.98,19486.0,194.8396,195.149,194.7365,195.149,19486.0
2016-11-02 10:30:00,245.86,246.43,245.57,246.36,17725.0,195.0538,195.506,194.8238,195.4505,17725.0
2016-11-02 10:40:00,246.37,246.91,246.27,246.89,24327.0,195.4584,195.8869,195.3791,195.871,24327.0
2016-11-02 10:50:00,246.94,246.97,246.23,246.77,17151.0,195.9107,195.9345,195.3474,195.7758,17151.0
2016-11-02 11:00:00,246.75,246.98,246.66,246.92,19253.0,195.7599,195.9424,195.6885,195.8948,19253.0
2016-11-02 11:10:00,246.96,247.65,246.9,247.56,26236.0,195.9265,196.4739,195.8789,196.4025,26236.0
2016-11-02 11:20:00,247.44,247.64,246.84,246.84,14439.0,196.3073,196.466,195.8313,195.8313,14439.0
2016-11-02 11:30:00,246.84,247.04,246.31,246.76,17638.0,195.8313,195.99,195.4108,195.7679,17638.0
2016-11-02 11:40:00,246.59,246.75,246.11,246.14,10542.0,195.633,195.7599,195.2522,195.276,10542.0
2016-11-02 11:50:00,246.15,246.37,245.82,246.35,17237.0,195.2839,195.4584,195.0221,195.4426,17237.0
2016-11-02 12:00:00,246.3,246.35,245.63,246.23,29126.0,195.4029,195.4426,194.8714,195.3474,29126.0
2016-11-02 12:10:00,246.22,246.38,245.89,246.02,12945.0,195.3394,195.4664,195.0776,195.1808,12945.0
2016-11-02 12:20:00,246.0,246.36,245.87,246.3,9455.0,195.1649,195.4505,195.0618,195.4029,9455.0
2016-11-02 12:30:00,246.29,246.56,246.07,246.56,6431.0,195.395,195.6092,195.2204,195.6092,6431.0
2016-11-02 12:40:00,246.59,246.76,246.35,246.58,5375.0,195.633,195.7679,195.4426,195.6251,5375.0
2016-11-02 12:50:00,246.51,246.56,246.34,246.48,7560.0,195.5695,195.6092,195.4346,195.5457,7560.0
2016-11-02 13:00:00,246.46,246.6,246.26,246.36,3504.0,195.5299,195.6409,195.3712,195.4505,3504.0
2016-11-02 13:10:00,246.42,246.5,245.87,246.17,8992.0,195.4981,195.5616,195.0618,195.2998,8992.0
2016-11-02 13:20:00,246.1,246.35,246.07,246.27,7346.0,195.2442,195.4426,195.2204,195.3791,7346.0
2016-11-02 13:30:00,246.23,246.23,245.69,245.98,5159.0,195.3474,195.3474,194.919,195.149,5159.0
2016-11-02 13:40:00,245.96,246.01,245.54,245.67,8644.0,195.1332,195.1728,194.8,194.9031,8644.0
2016-11-02 13:50:00,245.67,246.22,245.66,246.22,7120.0,194.9031,195.3394,194.8952,195.3394,7120.0
2016-11-02 14:00:00,246.1,246.13,245.13,245.23,17491.0,195.2442,195.268,194.4747,194.554,17491.0
2016-11-02 14:10:00,245.29,245.99,245.29,245.99,16789.0,194.6016,195.157,194.6016,195.157,16789.0
2016-11-02 14:20:00,246.0,246.33,245.71,246.11,13047.0,195.1649,195.4267,194.9348,195.2522,13047.0
2016-11-02 14:30:00,246.13,246.5,245.88,246.19,9062.0,195.268,195.5616,195.0697,195.3156,9062.0
2016-11-02 14:40:00,246.19,246.3,245.94,246.0,9904.0,195.3156,195.4029,195.1173,195.1649,9904.0
2016-11-02 14:50:00,245.93,246.33,245.93,246.0,13989.0,195.1094,195.4267,195.1094,195.1649,13989.0
2016-11-02 15:00:00,245.98,246.16,245.78,246.0,33922.0,195.149,195.2918,194.9904,195.1649,33922.0
2016-11-02 15:10:00,245.86,246.12,245.7,245.7,53928.0,195.0538,195.2601,194.9269,194.9269,53928.0
2016-11-02 15:20:00,245.77,246.15,245.64,246.03,18216.0,194.9824,195.2839,194.8793,195.1887,18216.0
2016-11-02 15:30:00,246.02,246.07,245.49,245.5,26596.0,195.1808,195.2204,194.7603,194.7682,26596.0
2016-11-02 15:40:00,245.53,245.59,245.21,245.5,38030.0,194.792,194.8396,194.5382,194.7682,38030.0
2016-11-02 15:50:00,245.52,245.52,245.06,245.2,51733.0,194.7841,194.7841,194.4192,194.5302,51733.0
2016-11-03 09:30:00,242.55,243.4,240.51,240.79,103603.0,192.4278,193.1022,190.8094,191.0315,103603.0
2016-11-03 09:40:00,240.9,241.36,238.77,239.0,94587.0,191.1188,191.4837,189.429,189.6114,94587.0
2016-11-03 09:50:00,239.08,239.34,237.8,238.42,57105.0,189.6749,189.8812,188.6594,189.1513,57105.0
2016-11-03 10:00:00,238.41,238.63,237.11,238.11,46918.0,189.1434,189.3179,188.112,188.9054,46918.0
2016-11-03 10:10:00,238.05,238.74,238.05,238.54,32481.0,188.8577,189.4052,188.8577,189.2465,32481.0
2016-11-03 10:20:00,238.44,239.03,238.43,238.66,30664.0,189.1672,189.6352,189.1592,189.3417,30664.0
2016-11-03 10:30:00,238.65,239.22,238.44,238.44,29751.0,189.3338,189.786,189.1672,189.1672,29751.0
2016-11-03 10:40:00,238.61,238.96,237.93,237.96,44646.0,189.302,189.5797,188.7625,188.7863,44646.0
2016-11-03 10:50:00,238.1,238.17,237.55,237.79,33272.0,188.8974,188.953,188.4611,188.6515,33272.0
2016-11-03 11:00:00,237.75,238.12,237.62,237.78,36878.0,188.6197,188.9133,188.5166,188.6435,36878.0
2016-11-03 11:10:00,237.79,238.19,237.59,238.19,41099.0,188.6515,188.9688,188.4928,188.9688,41099.0
2016-11-03 11:20:00,238.2,238.31,237.89,238.02,30978.0,188.9768,189.064,188.7308,188.8339,30978.0
2016-11-03 11:30:00,238.08,238.33,238.01,238.08,30607.0,188.8815,189.0799,188.826,188.8815,30607.0
2016-11-03 11:40:00,238.08,238.22,237.85,238.15,28756.0,188.8815,188.9926,188.6991,188.9371,28756.0
2016-11-03 11:50:00,238.14,238.69,237.99,238.66,25969.0,188.9292,189.3655,188.8101,189.3417,25969.0
2016-11-03 12:00:00,238.69,238.9,238.55,238.69,34219.0,189.3655,189.5321,189.2544,189.3655,34219.0
2016-11-03 12:10:00,238.63,239.0,238.63,238.9,15201.0,189.3179,189.6114,189.3179,189.5321,15201.0
2016-11-03 12:20:00,238.94,239.24,238.79,239.02,14614.0,189.5638,189.8018,189.4448,189.6273,14614.0
2016-11-03 12:30:00,239.0,239.15,238.77,238.77,9907.0,189.6114,189.7304,189.429,189.429,9907.0
2016-11-03 12:40:00,238.82,238.87,238.66,238.66,22971.0,189.4686,189.5083,189.3417,189.3417,22971.0
2016-11-03 12:50:00,238.66,239.04,238.65,238.92,18754.0,189.3417,189.6432,189.3338,189.548,18754.0
2016-11-03 13:00:00,238.9,239.42,238.75,239.41,20614.0,189.5321,189.9446,189.4131,189.9367,20614.0
2016-11-03 13:10:00,239.46,239.57,238.98,239.19,28835.0,189.9764,190.0636,189.5956,189.7622,28835.0
2016-11-03 13:20:00,239.14,239.59,239.07,239.34,17667.0,189.7225,190.0795,189.667,189.8812,17667.0
2016-11-03 13:30:00,239.34,239.44,239.16,239.44,12866.0,189.8812,189.9605,189.7384,189.9605,12866.0
2016-11-03 13:40:00,239.43,239.62,239.11,239.11,15352.0,189.9526,190.1033,189.6987,189.6987,15352.0
2016-11-03 13:50:00,239.13,239.14,238.71,238.89,15539.0,189.7146,189.7225,189.3814,189.5242,15539.0
2016-11-03 14:00:00,238.89,239.2,238.83,239.07,15704.0,189.5242,189.7701,189.4766,189.667,15704.0
2016-11-03 14:10:00,239.03,239.12,238.64,238.64,26617.0,189.6352,189.7066,189.3258,189.3258,26617.0
2016-11-03 14:20:00,238.63,238.8,238.58,238.59,17323.0,189.3179,189.4528,189.2782,189.2862,17323.0
2016-11-03 14:30:00,238.63,238.67,238.29,238.41,17945.0,189.3179,189.3496,189.0482,189.1434,17945.0
2016-11-03 14:40:00,238.36,238.55,238.28,238.5,14752.0,189.1037,189.2544,189.0402,189.2148,14752.0
2016-11-03 14:50:00,238.46,238.68,238.4,238.54,10980.0,189.183,189.3576,189.1354,189.2465,10980.0
2016-11-03 15:00:00,238.56,238.58,238.39,238.47,14974.0,189.2624,189.2782,189.1275,189.191,14974.0
2016-11-03 15:10:00,238.51,238.69,238.41,238.47,18801.0,189.2227,189.3655,189.1434,189.191,18801.0
2016-11-03 15:20:00,238.61,238.75,238.53,238.61,19894.0,189.302,189.4131,189.2386,189.302,19894.0
2016-11-03 15:30:00,238.59,238.71,238.18,238.58,39988.0,189.2862,189.3814,188.9609,189.2782,39988.0
2016-11-03 15:40:00,238.54,239.0,238.13,239.0,92567.0,189.2465,189.6114,188.9212,189.6114,92567.0
2016-11-03 15:50:00,239.0,239.0,238.44,238.69,80393.0,189.6114,189.6114,189.1672,189.3655,80393.0
2016-11-04 09:30:00,238.85,239.7,238.23,238.63,30062.0,189.4924,190.1668,189.0006,189.3179,30062.0
2016-11-04 09:40:00,238.75,239.03,238.6,238.6,21762.0,189.4131,189.6352,189.2941,189.2941,21762.0
2016-11-04 09:50:00,238.65,239.04,238.46,238.96,29522.0,189.3338,189.6432,189.183,189.5797,29522.0
2016-11-04 10:00:00,239.31,239.31,238.82,238.91,8349.0,189.8574,189.8574,189.4686,189.54,8349.0
2016-11-04 10:10:00,238.87,239.12,238.77,238.78,31413.0,189.5083,189.7066,189.429,189.4369,31413.0
2016-11-04 10:20:00,238.8,239.15,238.75,239.14,23860.0,189.4528,189.7304,189.4131,189.7225,23860.0
2016-11-04 10:30:00,239.15,239.17,238.43,238.43,23358.0,189.7304,189.7463,189.1592,189.1592,23358.0
2016-11-04 10:40:00,238.38,238.45,238.01,238.06,37361.0,189.1196,189.1751,188.826,188.8657,37361.0
2016-11-04 10:50:00,238.06,238.43,238.03,238.13,17159.0,188.8657,189.1592,188.8419,188.9212,17159.0
2016-11-04 11:00:00,238.13,238.23,238.04,238.19,28742.0,188.9212,189.0006,188.8498,188.9688,28742.0
2016-11-04 11:10:00,238.13,238.3,238.1,238.25,18289.0,188.9212,189.0561,188.8974,189.0164,18289.0
2016-11-04 11:20:00,238.28,238.9,238.27,238.8,33311.0,189.0402,189.5321,189.0323,189.4528,33311.0
2016-11-04 11:30:00,238.79,238.79,238.33,238.33,13714.0,189.4448,189.4448,189.0799,189.0799,13714.0
2016-11-04 11:40:00,238.38,238.46,238.13,238.35,25096.0,189.1196,189.183,188.9212,189.0958,25096.0
2016-11-04 11:50:00,238.31,238.42,238.17,238.42,15508.0,189.064,189.1513,188.953,189.1513,15508.0
2016-11-04 12:00:00,238.43,238.64,238.43,238.62,20252.0,189.1592,189.3258,189.1592,189.31,20252.0
2016-11-04 12:10:00,238.58,238.91,238.47,238.85,22686.0,189.2782,189.54,189.191,189.4924,22686.0
2016-11-04 12:20:00,238.85,239.18,238.83,238.89,19635.0,189.4924,189.7542,189.4766,189.5242,19635.0
2016-11-04 12:30:00,238.9,239.1,238.83,238.83,13940.0,189.5321,189.6908,189.4766,189.4766,13940.0
2016-11-04 12:40:00,238.78,238.9,238.63,238.65,12980.0,189.4369,189.5321,189.3179,189.3338,12980.0
2016-11-04 12:50:00,238.63,239.01,238.57,238.9,14350.0,189.3179,189.6194,189.2703,189.5321,14350.0
2016-11-04 13:00:00,238.96,239.21,238.95,239.04,6370.0,189.5797,189.778,189.5718,189.6432,6370.0
2016-11-04 13:10:00,239.07,239.07,238.78,238.87,10047.0,189.667,189.667,189.4369,189.5083,10047.0
2016-11-04 13:20:00,238.96,238.99,238.57,238.57,15381.0,189.5797,189.6035,189.2703,189.2703,15381.0
2016-11-04 13:30:00,238.57,238.72,238.5,238.5,11914.0,189.2703,189.3893,189.2148,189.2148,11914.0
2016-11-04 13:40:00,238.53,238.54,238.13,238.2,13791.0,189.2386,189.2465,188.9212,188.9768,13791.0
2016-11-04 13:50:00,238.2,238.26,237.74,237.9,25749.0,188.9768,189.0244,188.6118,188.7387,25749.0
2016-11-04 14:00:00,237.92,238.12,237.8,237.8,21535.0,188.7546,188.9133,188.6594,188.6594,21535.0
2016-11-04 14:10:00,237.86,237.86,237.6,237.6,35887.0,188.707,188.707,188.5007,188.5007,35887.0
2016-11-04 14:20:00,237.6,237.66,237.49,237.55,32614.0,188.5007,188.5483,188.4135,188.4611,32614.0
2016-11-04 14:30:00,237.56,237.57,237.37,237.45,23673.0,188.469,188.4769,188.3183,188.3817,23673.0
2016-11-04 14:40:00,237.45,237.5,236.96,236.97,25150.0,188.3817,188.4214,187.993,188.0009,25150.0
2016-11-04 14:50:00,236.99,237.28,236.96,237.1,31461.0,188.0168,188.2469,187.993,188.1041,31461.0
2016-11-04 15:00:00,237.08,237.2,236.87,237.2,30947.0,188.0882,188.1834,187.9216,188.1834,30947.0
2016-11-04 15:10:00,237.21,237.21,236.35,236.68,52390.0,188.1913,188.1913,187.509,187.7709,52390.0
2016-11-04 15:20:00,236.69,236.78,236.26,236.4,67141.0,187.7788,187.8502,187.4376,187.5487,67141.0
2016-11-04 15:30:00,236.41,236.72,236.37,236.54,69621.0,187.5566,187.8026,187.5249,187.6598,69621.0
2016-11-04 15:40:00,236.54,236.57,236.23,236.47,77232.0,187.6598,187.6836,187.4138,187.6043,77232.0
2016-11-04 15:50:00,236.55,236.56,236.2,236.29,96399.0,187.6677,187.6757,187.39,187.4614,96399.0
2016-11-07 09:30:00,239.83,239.87,238.3,238.92,49890.0,190.2699,190.3017,189.0561,189.548,49890.0
2016-11-07 09:40:00,239.03,239.03,237.52,238.4,37927.0,189.6352,189.6352,188.4373,189.1354,37927.0
2016-11-07 09:50:00,238.4,238.46,237.98,238.13,16772.0,189.1354,189.183,188.8022,188.9212,16772.0
2016-11-07 10:00:00,238.15,238.32,237.7,237.78,24112.0,188.9371,189.072,188.5801,188.6435,24112.0
2016-11-07 10:10:00,237.7,237.93,237.63,237.68,28019.0,188.5801,188.7625,188.5245,188.5642,28019.0
2016-11-07 10:20:00,237.74,237.89,237.55,237.84,15720.0,188.6118,188.7308,188.4611,188.6911,15720.0
2016-11-07 10:30:00,237.85,238.7,237.78,238.67,40732.0,188.6991,189.3734,188.6435,189.3496,40732.0
2016-11-07 10:40:00,238.63,238.96,238.63,238.81,16416.0,189.3179,189.5797,189.3179,189.4607,16416.0
2016-11-07 10:50:00,238.8,238.89,238.56,238.6,22096.0,189.4528,189.5242,189.2624,189.2941,22096.0
2016-11-07 11:00:00,238.71,238.98,238.56,238.95,16931.0,189.3814,189.5956,189.2624,189.5718,16931.0
2016-11-07 11:10:00,239.07,239.14,238.39,238.63,28477.0,189.667,189.7225,189.1275,189.3179,28477.0
2016-11-07 11:20:00,238.63,239.22,238.53,239.21,14302.0,189.3179,189.786,189.2386,189.778,14302.0
2016-11-07 11:30:00,239.25,239.77,239.21,239.7,16655.0,189.8098,190.2223,189.778,190.1668,16655.0
2016-11-07 11:40:00,239.75,239.92,239.25,239.25,20855.0,190.2064,190.3413,189.8098,189.8098,20855.0
2016-11-07 11:50:00,239.31,239.5,239.04,239.25,37074.0,189.8574,190.0081,189.6432,189.8098,37074.0
2016-11-07 12:00:00,239.25,239.25,238.77,238.85,23917.0,189.8098,189.8098,189.429,189.4924,23917.0
2016-11-07 12:10:00,238.92,239.33,238.85,239.05,24810.0,189.548,189.8732,189.4924,189.6511,24810.0
2016-11-07 12:20:00,239.03,239.29,238.91,238.99,25596.0,189.6352,189.8415,189.54,189.6035,25596.0
2016-11-07 12:30:00,239.04,239.23,238.95,239.05,16365.0,189.6432,189.7939,189.5718,189.6511,16365.0
2016-11-07 12:40:00,239.04,239.34,238.98,239.22,22460.0,189.6432,189.8812,189.5956,189.786,22460.0
2016-11-07 12:50:00,239.23,239.35,239.02,239.35,22344.0,189.7939,189.8891,189.6273,189.8891,22344.0
2016-11-07 13:00:00,239.35,239.43,238.85,238.87,33844.0,189.8891,189.9526,189.4924,189.5083,33844.0
2016-11-07 13:10:00,238.89,239.03,238.82,238.82,11645.0,189.5242,189.6352,189.4686,189.4686,11645.0
2016-11-07 13:20:00,238.92,239.07,238.87,238.88,23149.0,189.548,189.667,189.5083,189.5162,23149.0
2016-11-07 13:30:00,238.8,239.05,238.8,238.83,21503.0,189.4528,189.6511,189.4528,189.4766,21503.0
2016-11-07 13:40:00,238.83,239.15,238.78,238.94,22009.0,189.4766,189.7304,189.4369,189.5638,22009.0
2016-11-07 13:50:00,238.96,239.02,238.81,238.98,22658.0,189.5797,189.6273,189.4607,189.5956,22658.0
2016-11-07 14:00:00,238.94,239.08,238.88,239.0,20244.0,189.5638,189.6749,189.5162,189.6114,20244.0
2016-11-07 14:10:00,239.0,239.44,239.0,239.37,27018.0,189.6114,189.9605,189.6114,189.905,27018.0
2016-11-07 14:20:00,239.34,239.48,238.89,239.01,24182.0,189.8812,189.9922,189.5242,189.6194,24182.0
2016-11-07 14:30:00,239.02,239.08,238.58,238.61,38355.0,189.6273,189.6749,189.2782,189.302,38355.0
2016-11-07 14:40:00,238.44,238.65,238.38,238.53,18519.0,189.1672,189.3338,189.1196,189.2386,18519.0
2016-11-07 14:50:00,238.43,238.56,238.27,238.31,18617.0,189.1592,189.2624,189.0323,189.064,18617.0
2016-11-07 15:00:00,238.27,238.36,237.91,237.94,15559.0,189.0323,189.1037,188.7467,188.7705,15559.0
2016-11-07 15:10:00,237.97,238.45,237.9,238.45,20137.0,188.7943,189.1751,188.7387,189.1751,20137.0
2016-11-07 15:20:00,238.44,238.79,238.44,238.72,20415.0,189.1672,189.4448,189.1672,189.3893,20415.0
2016-11-07 15:30:00,238.75,238.9,238.47,238.87,21682.0,189.4131,189.5321,189.191,189.5083,21682.0
2016-11-07 15:40:00,238.91,239.15,238.74,239.09,48961.0,189.54,189.7304,189.4052,189.6828,48961.0
2016-11-07 15:50:00,239.12,239.54,239.0,239.09,85651.0,189.7066,190.0398,189.6114,189.6828,85651.0
2016-11-08 09:30:00,239.0,240.54,239.0,239.51,45342.0,189.6114,190.8332,189.6114,190.016,45342.0
2016-11-08 09:40:00,239.65,239.76,239.31,239.38,22919.0,190.1271,190.2144,189.8574,189.9129,22919.0
2016-11-08 09:50:00,239.33,240.1,239.28,240.06,16946.0,189.8732,190.4841,189.8336,190.4524,16946.0
2016-11-08 10:00:00,240.09,240.44,240.08,240.3,14296.0,190.4762,190.7539,190.4683,190.6428,14296.0
2016-11-08 10:10:00,240.31,240.78,240.06,240.6,9003.0,190.6507,191.0236,190.4524,190.8808,9003.0
2016-11-08 10:20:00,240.57,240.92,239.82,240.0,18336.0,190.857,191.1347,190.262,190.4048,18336.0
2016-11-08 10:30:00,239.92,240.1,239.47,239.62,13233.0,190.3413,190.4841,189.9843,190.1033,13233.0
2016-11-08 10:40:00,239.65,239.94,239.65,239.77,19090.0,190.1271,190.3572,190.1271,190.2223,19090.0
2016-11-08 10:50:00,239.8,239.85,239.42,239.69,23600.0,190.2461,190.2858,189.9446,190.1588,23600.0
2016-11-08 11:00:00,239.67,240.0,239.43,239.84,18709.0,190.143,190.4048,189.9526,190.2779,18709.0
2016-11-08 11:10:00,239.86,239.92,239.62,239.88,15974.0,190.2937,190.3413,190.1033,190.3096,15974.0
2016-11-08 11:20:00,239.9,240.0,239.4,239.63,16070.0,190.3255,190.4048,189.9288,190.1112,16070.0
2016-11-08 11:30:00,239.58,240.0,239.57,239.57,12884.0,190.0716,190.4048,190.0636,190.0636,12884.0
2016-11-08 11:40:00,239.57,239.9,239.48,239.56,8984.0,190.0636,190.3255,189.9922,190.0557,8984.0
2016-11-08 11:50:00,239.58,239.99,239.56,239.89,6852.0,190.0716,190.3969,190.0557,190.3175,6852.0
2016-11-08 12:00:00,239.84,239.98,239.77,239.9,13111.0,190.2779,190.3889,190.2223,190.3255,13111.0
2016-11-08 12:10:00,239.84,240.0,239.76,239.79,14734.0,190.2779,190.4048,190.2144,190.2382,14734.0
2016-11-08 12:20:00,239.86,239.96,239.71,239.77,6691.0,190.2937,190.3731,190.1747,190.2223,6691.0
2016-11-08 12:30:00,239.6,239.71,239.52,239.63,9146.0,190.0874,190.1747,190.024,190.1112,9146.0
2016-11-08 12:40:00,239.68,239.72,239.57,239.61,5883.0,190.1509,190.1826,190.0636,190.0954,5883.0
2016-11-08 12:50:00,239.66,239.78,239.58,239.76,13442.0,190.135,190.2303,190.0716,190.2144,13442.0
2016-11-08 13:00:00,239.74,239.83,239.36,239.49,7862.0,190.1985,190.2699,189.897,190.0002,7862.0
2016-11-08 13:10:00,239.5,239.62,239.37,239.59,3545.0,190.0081,190.1033,189.905,190.0795,3545.0
2016-11-08 13:20:00,239.7,239.75,239.58,239.61,8792.0,190.1668,190.2064,190.0716,190.0954,8792.0
2016-11-08 13:30:00,239.67,239.77,239.55,239.66,16974.0,190.143,190.2223,190.0478,190.135,16974.0
2016-11-08 13:40:00,239.72,239.84,239.5,239.62,16246.0,190.1826,190.2779,190.0081,190.1033,16246.0
2016-11-08 13:50:00,239.59,239.72,239.58,239.68,9920.0,190.0795,190.1826,190.0716,190.1509,9920.0
2016-11-08 14:00:00,239.65,239.66,239.47,239.47,11208.0,190.1271,190.135,189.9843,189.9843,11208.0
2016-11-08 14:10:00,239.48,239.51,239.15,239.29,10113.0,189.9922,190.016,189.7304,189.8415,10113.0
2016-11-08 14:20:00,239.31,239.53,239.24,239.42,8694.0,189.8574,190.0319,189.8018,189.9446,8694.0
2016-11-08 14:30:00,239.37,239.4,239.23,239.25,6791.0,189.905,189.9288,189.7939,189.8098,6791.0
2016-11-08 14:40:00,239.24,239.28,238.93,239.11,20672.0,189.8018,189.8336,189.5559,189.6987,20672.0
2016-11-08 14:50:00,239.06,239.18,238.97,238.98,11713.0,189.659,189.7542,189.5876,189.5956,11713.0
2016-11-08 15:00:00,239.01,239.36,238.95,239.31,31610.0,189.6194,189.897,189.5718,189.8574,31610.0
2016-11-08 15:10:00,239.36,239.42,239.11,239.16,15591.0,189.897,189.9446,189.6987,189.7384,15591.0
2016-11-08 15:20:00,239.12,239.22,238.99,239.0,13238.0,189.7066,189.786,189.6035,189.6114,13238.0
2016-11-08 15:30:00,239.04,239.19,238.97,239.18,30532.0,189.6432,189.7622,189.5876,189.7542,30532.0
2016-11-08 15:40:00,239.14,239.15,238.85,238.93,49031.0,189.7225,189.7304,189.4924,189.5559,49031.0
2016-11-08 15:50:00,238.92,239.12,238.6,239.09,113198.0,189.548,189.7066,189.2941,189.6828,113198.0
2016-11-09 09:30:00,256.59,257.48,253.47,254.39,408978.0,203.5665,204.2726,201.0913,201.8211,408978.0
2016-11-09 09:40:00,254.33,254.93,252.67,254.4,230586.0,201.7735,202.2496,200.4566,201.8291,230586.0
2016-11-09 09:50:00,254.28,254.96,252.24,252.91,252729.0,201.7339,202.2734,200.1154,200.647,252729.0
2016-11-09 10:00:00,252.85,253.43,252.21,252.89,144251.0,200.5994,201.0595,200.0916,200.6311,144251.0
2016-11-09 10:10:00,252.9,253.14,252.2,252.38,81179.0,200.639,200.8295,200.0837,200.2265,81179.0
2016-11-09 10:20:00,252.41,252.85,251.51,252.16,92851.0,200.2503,200.5994,199.5363,200.052,92851.0
2016-11-09 10:30:00,252.08,252.13,250.01,250.28,57349.0,199.9885,200.0282,198.3463,198.5605,57349.0
2016-11-09 10:40:00,250.29,251.96,250.0,251.41,60319.0,198.5684,199.8933,198.3383,199.4569,60319.0
2016-11-09 10:50:00,251.26,252.03,251.0,251.57,58210.0,199.3379,199.9488,199.1317,199.5839,58210.0
2016-11-09 11:00:00,251.28,251.84,251.0,251.17,40371.0,199.3538,199.7981,199.1317,199.2665,40371.0
2016-11-09 11:10:00,251.2,252.83,251.04,252.62,82007.0,199.2903,200.5835,199.1634,200.4169,82007.0
2016-11-09 11:20:00,252.72,252.82,251.95,252.22,47003.0,200.4962,200.5756,199.8854,200.0996,47003.0
2016-11-09 11:30:00,252.18,252.69,251.55,252.05,91619.0,200.0678,200.4724,199.568,199.9647,91619.0
2016-11-09 11:40:00,252.15,252.79,251.62,252.75,57554.0,200.044,200.5518,199.6236,200.52,57554.0
2016-11-09 11:50:00,252.75,253.88,252.09,253.68,51562.0,200.52,201.4165,199.9964,201.2579,51562.0
2016-11-09 12:00:00,253.69,253.7,252.6,253.18,39514.0,201.2658,201.2737,200.401,200.8612,39514.0
2016-11-09 12:10:00,253.23,253.82,253.17,253.58,47052.0,200.9009,201.3689,200.8533,201.1785,47052.0
2016-11-09 12:20:00,253.53,253.91,253.15,253.42,32797.0,201.1389,201.4403,200.8374,201.0516,32797.0
2016-11-09 12:30:00,253.49,253.64,252.8,252.87,115716.0,201.1071,201.2261,200.5597,200.6152,115716.0
2016-11-09 12:40:00,252.98,253.5,252.53,253.5,47423.0,200.7025,201.1151,200.3455,201.1151,47423.0
2016-11-09 12:50:00,253.5,254.33,253.49,254.27,38080.0,201.1151,201.7735,201.1071,201.7259,38080.0
2016-11-09 13:00:00,254.29,255.0,254.21,254.48,36456.0,201.7418,202.3051,201.6783,201.8925,36456.0
2016-11-09 13:10:00,254.55,254.99,254.55,254.7,35951.0,201.9481,202.2972,201.9481,202.0671,35951.0
2016-11-09 13:20:00,254.77,254.77,254.15,254.3,20868.0,202.1226,202.1226,201.6307,201.7497,20868.0
2016-11-09 13:30:00,254.24,254.83,254.11,254.68,24294.0,201.7021,202.1702,201.599,202.0512,24294.0
2016-11-09 13:40:00,254.65,255.28,254.5,255.14,37562.0,202.0274,202.5272,201.9084,202.4162,37562.0
2016-11-09 13:50:00,255.15,255.65,255.05,255.32,35793.0,202.4241,202.8208,202.3448,202.559,35793.0
2016-11-09 14:00:00,255.34,255.5,254.5,254.56,42269.0,202.5748,202.7018,201.9084,201.956,42269.0
2016-11-09 14:10:00,254.51,255.1,254.5,254.95,31383.0,201.9163,202.3844,201.9084,202.2654,31383.0
2016-11-09 14:20:00,254.94,255.05,254.14,254.24,49749.0,202.2575,202.3448,201.6228,201.7021,49749.0
2016-11-09 14:30:00,254.29,254.8,254.14,254.8,41795.0,201.7418,202.1464,201.6228,202.1464,41795.0
2016-11-09 14:40:00,254.99,255.88,254.63,255.76,58813.0,202.2972,203.0032,202.0115,202.908,58813.0
2016-11-09 14:50:00,255.77,255.78,255.16,255.16,35457.0,202.916,202.9239,202.432,202.432,35457.0
2016-11-09 15:00:00,255.2,255.26,254.56,254.69,74008.0,202.4638,202.5114,201.956,202.0591,74008.0
2016-11-09 15:10:00,254.74,255.68,254.67,254.84,62110.0,202.0988,202.8446,202.0433,202.1782,62110.0
2016-11-09 15:20:00,254.86,255.19,254.74,254.74,87237.0,202.194,202.4558,202.0988,202.0988,87237.0
2016-11-09 15:30:00,254.75,254.87,254.11,254.25,72927.0,202.1067,202.202,201.599,201.7101,72927.0
2016-11-09 15:40:00,254.26,254.41,253.68,254.04,150433.0,201.718,201.837,201.2579,201.5435,150433.0
2016-11-09 15:50:00,253.99,254.23,253.29,253.5,239822.0,201.5038,201.6942,200.9485,201.1151,239822.0
2016-11-10 09:30:00,257.5,258.0,254.18,254.56,150653.0,204.2885,204.6851,201.6545,201.956,150653.0
2016-11-10 09:40:00,254.74,255.42,253.02,253.6,121015.0,202.0988,202.6383,200.7342,201.1944,121015.0
2016-11-10 09:50:00,253.76,253.76,252.77,253.09,94395.0,201.3213,201.3213,200.5359,200.7898,94395.0
2016-11-10 10:00:00,253.0,254.5,252.83,254.5,77530.0,200.7184,201.9084,200.5835,201.9084,77530.0
2016-11-10 10:10:00,254.48,256.0,254.36,255.33,82857.0,201.8925,203.0984,201.7973,202.5669,82857.0
2016-11-10 10:20:00,255.17,256.69,255.17,256.28,53482.0,202.44,203.6459,202.44,203.3206,53482.0
2016-11-10 10:30:00,256.27,256.91,256.05,256.77,71754.0,203.3126,203.8204,203.1381,203.7093,71754.0
2016-11-10 10:40:00,256.83,257.26,256.68,256.96,55124.0,203.7569,204.0981,203.6379,203.8601,55124.0
2016-11-10 10:50:00,256.96,258.08,256.75,257.81,73964.0,203.8601,204.7486,203.6935,204.5344,73964.0
2016-11-10 11:00:00,257.83,257.88,255.81,256.0,40557.0,204.5503,204.5899,202.9477,203.0984,40557.0
2016-11-10 11:10:00,256.03,256.56,255.66,255.67,29360.0,203.1222,203.5427,202.8287,202.8366,29360.0
2016-11-10 11:20:00,255.88,256.42,255.43,255.9,21049.0,203.0032,203.4316,202.6462,203.0191,21049.0
2016-11-10 11:30:00,255.73,256.59,255.5,256.27,27308.0,202.8842,203.5665,202.7018,203.3126,27308.0
2016-11-10 11:40:00,256.23,256.9,255.86,256.82,31353.0,203.2809,203.8125,202.9874,203.749,31353.0
2016-11-10 11:50:00,256.73,257.06,256.62,256.99,25117.0,203.6776,203.9394,203.5903,203.8839,25117.0
2016-11-10 12:00:00,256.91,257.43,256.54,256.99,30286.0,203.8204,204.2329,203.5269,203.8839,30286.0
2016-11-10 12:10:00,256.98,257.82,256.94,257.24,32232.0,203.8759,204.5423,203.8442,204.0822,32232.0
2016-11-10 12:20:00,257.26,257.51,257.15,257.3,33772.0,204.0981,204.2964,204.0108,204.1298,33772.0
2016-11-10 12:30:00,257.12,257.44,257.04,257.22,19371.0,203.987,204.2409,203.9235,204.0663,19371.0
2016-11-10 12:40:00,257.06,257.9,257.06,257.61,26570.0,203.9394,204.6058,203.9394,204.3757,26570.0
2016-11-10 12:50:00,257.63,258.07,257.6,257.68,25550.0,204.3916,204.7407,204.3678,204.4313,25550.0
2016-11-10 13:00:00,257.87,258.14,257.56,258.14,16014.0,204.582,204.7962,204.3361,204.7962,16014.0
2016-11-10 13:10:00,258.09,258.19,257.53,257.61,37944.0,204.7565,204.8359,204.3123,204.3757,37944.0
2016-11-10 13:20:00,257.68,257.76,257.29,257.44,18782.0,204.4313,204.4947,204.1219,204.2409,18782.0
2016-11-10 13:30:00,257.34,257.45,257.02,257.32,22331.0,204.1615,204.2488,203.9077,204.1457,22331.0
2016-11-10 13:40:00,257.28,257.48,256.66,256.78,26564.0,204.1139,204.2726,203.6221,203.7173,26564.0
2016-11-10 13:50:00,256.77,257.18,256.58,256.72,20702.0,203.7093,204.0346,203.5586,203.6697,20702.0
2016-11-10 14:00:00,256.56,256.9,256.44,256.71,18595.0,203.5427,203.8125,203.4475,203.6617,18595.0
2016-11-10 14:10:00,256.78,256.93,256.51,256.75,17867.0,203.7173,203.8363,203.5031,203.6935,17867.0
2016-11-10 14:20:00,256.79,256.9,256.65,256.69,14132.0,203.7252,203.8125,203.6141,203.6459,14132.0
2016-11-10 14:30:00,256.58,257.22,256.48,257.18,21186.0,203.5586,204.0663,203.4793,204.0346,21186.0
2016-11-10 14:40:00,257.16,257.39,256.93,257.07,24088.0,204.0187,204.2012,203.8363,203.9473,24088.0
2016-11-10 14:50:00,257.04,257.28,256.74,257.05,18948.0,203.9235,204.1139,203.6855,203.9315,18948.0
2016-11-10 15:00:00,257.05,257.14,256.5,256.68,26168.0,203.9315,204.0029,203.4951,203.6379,26168.0
2016-11-10 15:10:00,256.63,256.75,256.36,256.6,28554.0,203.5983,203.6935,203.384,203.5745,28554.0
2016-11-10 15:20:00,256.53,256.82,256.43,256.82,31826.0,203.5189,203.749,203.4396,203.749,31826.0
2016-11-10 15:30:00,256.78,257.1,256.51,256.95,43870.0,203.7173,203.9711,203.5031,203.8521,43870.0
2016-11-10 15:40:00,256.88,256.99,256.71,256.88,55165.0,203.7966,203.8839,203.6617,203.7966,55165.0
2016-11-10 15:50:00,256.89,257.23,256.73,257.17,125746.0,203.8045,204.0743,203.6776,204.0267,125746.0
2016-11-11 09:30:00,257.96,258.31,256.08,256.29,89508.0,204.6534,204.9311,203.1619,203.3285,89508.0
2016-11-11 09:40:00,256.3,256.54,255.06,255.3,47304.0,203.3364,203.5269,202.3527,202.5431,47304.0
2016-11-11 09:50:00,255.13,257.0,255.13,256.59,45238.0,202.4082,203.8918,202.4082,203.5665,45238.0
2016-11-11 10:00:00,256.43,256.75,256.02,256.25,23386.0,203.4396,203.6935,203.1143,203.2968,23386.0
2016-11-11 10:10:00,256.28,256.6,256.0,256.25,31067.0,203.3206,203.5745,203.0984,203.2968,31067.0
2016-11-11 10:20:00,256.12,256.34,255.65,256.11,33064.0,203.1936,203.3682,202.8208,203.1857,33064.0
2016-11-11 10:30:00,256.17,256.51,255.93,255.93,28242.0,203.2333,203.5031,203.0429,203.0429,28242.0
2016-11-11 10:40:00,255.99,256.67,255.79,255.97,41698.0,203.0905,203.63,202.9318,203.0746,41698.0
2016-11-11 10:50:00,255.97,256.29,255.78,256.05,22157.0,203.0746,203.3285,202.9239,203.1381,22157.0
2016-11-11 11:00:00,256.08,256.11,255.6,256.07,18606.0,203.1619,203.1857,202.7811,203.154,18606.0
2016-11-11 11:10:00,256.09,257.07,256.0,256.94,32573.0,203.1698,203.9473,203.0984,203.8442,32573.0
2016-11-11 11:20:00,256.92,257.25,256.71,257.11,36874.0,203.8283,204.0901,203.6617,203.9791,36874.0
2016-11-11 11:30:00,256.96,257.06,256.77,256.77,26439.0,203.8601,203.9394,203.7093,203.7093,26439.0
2016-11-11 11:40:00,256.92,256.93,256.59,256.73,33187.0,203.8283,203.8363,203.5665,203.6776,33187.0
2016-11-11 11:50:00,256.77,257.03,256.53,256.93,20103.0,203.7093,203.9156,203.5189,203.8363,20103.0
2016-11-11 12:00:00,256.97,257.12,256.85,256.97,23302.0,203.868,203.987,203.7728,203.868,23302.0
2016-11-11 12:10:00,257.06,257.69,256.96,257.66,30279.0,203.9394,204.4392,203.8601,204.4154,30279.0
2016-11-11 12:20:00,257.65,257.84,257.53,257.54,16619.0,204.4075,204.5582,204.3123,204.3202,16619.0
2016-11-11 12:30:00,257.49,257.97,257.4,257.86,12983.0,204.2805,204.6613,204.2091,204.5741,12983.0
2016-11-11 12:40:00,257.85,257.97,257.64,257.82,31033.0,204.5661,204.6613,204.3995,204.5423,31033.0
2016-11-11 12:50:00,257.77,258.06,257.57,258.06,17926.0,204.5027,204.7327,204.344,204.7327,17926.0
2016-11-11 13:00:00,258.06,258.06,257.69,257.74,14071.0,204.7327,204.7327,204.4392,204.4789,14071.0
2016-11-11 13:10:00,257.58,257.69,257.34,257.66,16815.0,204.3519,204.4392,204.1615,204.4154,16815.0
2016-11-11 13:20:00,257.66,258.71,257.64,258.57,43990.0,204.4154,205.2484,204.3995,205.1374,43990.0
2016-11-11 13:30:00,258.52,259.09,258.47,259.01,52179.0,205.0977,205.5499,205.058,205.4864,52179.0
2016-11-11 13:40:00,258.97,259.52,258.97,259.46,33480.0,205.4547,205.891,205.4547,205.8434,33480.0
2016-11-11 13:50:00,259.51,259.66,259.21,259.23,30005.0,205.8831,206.0021,205.6451,205.661,30005.0
2016-11-11 14:00:00,259.16,259.43,258.96,259.24,28541.0,205.6054,205.8196,205.4468,205.6689,28541.0
2016-11-11 14:10:00,259.25,259.38,259.14,259.3,24757.0,205.6768,205.78,205.5896,205.7165,24757.0
2016-11-11 14:20:00,259.3,259.73,259.29,259.51,41509.0,205.7165,206.0576,205.7086,205.8831,41509.0
2016-11-11 14:30:00,259.43,259.7,259.4,259.54,31425.0,205.8196,206.0338,205.7958,205.9069,31425.0
2016-11-11 14:40:00,259.66,259.72,259.45,259.52,35427.0,206.0021,206.0497,205.8355,205.891,35427.0
2016-11-11 14:50:00,259.47,259.56,258.81,258.81,21690.0,205.8514,205.9228,205.3278,205.3278,21690.0
2016-11-11 15:00:00,258.84,258.84,258.34,258.47,33355.0,205.3516,205.3516,204.9549,205.058,33355.0
2016-11-11 15:10:00,258.52,258.75,258.07,258.08,13553.0,205.0977,205.2802,204.7407,204.7486,13553.0
2016-11-11 15:20:00,258.09,258.78,258.08,258.56,51031.0,204.7565,205.304,204.7486,205.1294,51031.0
2016-11-11 15:30:00,258.53,258.55,258.06,258.13,34770.0,205.1056,205.1215,204.7327,204.7883,34770.0
2016-11-11 15:40:00,258.1,258.64,258.05,258.48,49072.0,204.7645,205.1929,204.7248,205.066,49072.0
2016-11-11 15:50:00,258.45,259.17,258.45,259.16,177673.0,205.0422,205.6134,205.0422,205.6054,177673.0
2016-11-14 09:30:00,261.23,262.97,260.8,262.55,119167.0,207.2477,208.6281,206.9065,208.2949,119167.0
2016-11-14 09:40:00,262.5,263.47,261.86,263.37,63774.0,208.2552,209.0248,207.7475,208.9455,63774.0
2016-11-14 09:50:00,263.47,264.19,262.68,263.9,76253.0,209.0248,209.596,208.398,209.3659,76253.0
2016-11-14 10:00:00,263.9,264.08,263.02,263.66,62259.0,209.3659,209.5087,208.6678,209.1755,62259.0
2016-11-14 10:10:00,263.61,263.93,263.24,263.81,52749.0,209.1359,209.3897,208.8423,209.2945,52749.0
2016-11-14 10:20:00,263.77,264.53,263.56,264.46,39806.0,209.2628,209.8657,209.0962,209.8102,39806.0
2016-11-14 10:30:00,264.52,264.85,264.44,264.78,61867.0,209.8578,210.1196,209.7943,210.0641,61867.0
2016-11-14 10:40:00,264.83,265.41,264.67,264.95,87480.0,210.1038,210.5639,209.9768,210.199,87480.0
2016-11-14 10:50:00,264.95,265.36,264.81,265.08,45745.0,210.199,210.5242,210.0879,210.3021,45745.0
2016-11-14 11:00:00,265.14,265.6,264.91,264.91,36833.0,210.3497,210.7146,210.1672,210.1672,36833.0
2016-11-14 11:10:00,264.86,264.99,264.07,264.45,38355.0,210.1276,210.2307,209.5008,209.8023,38355.0
2016-11-14 11:20:00,264.41,264.48,263.65,263.87,27524.0,209.7705,209.8261,209.1676,209.3421,27524.0
2016-11-14 11:30:00,263.82,264.5,263.73,264.35,30885.0,209.3025,209.8419,209.2311,209.7229,30885.0
2016-11-14 11:40:00,264.32,264.98,264.32,264.98,23653.0,209.6991,210.2228,209.6991,210.2228,23653.0
2016-11-14 11:50:00,265.0,265.15,264.55,264.67,20012.0,210.2386,210.3576,209.8816,209.9768,20012.0
2016-11-14 12:00:00,264.72,265.08,264.5,264.82,27959.0,210.0165,210.3021,209.8419,210.0958,27959.0
2016-11-14 12:10:00,264.9,265.13,264.75,264.96,21343.0,210.1593,210.3418,210.0403,210.2069,21343.0
2016-11-14 12:20:00,264.94,266.0,264.8,265.78,81658.0,210.191,211.032,210.0799,210.8574,81658.0
2016-11-14 12:30:00,265.78,266.13,265.68,266.04,60906.0,210.8574,211.1351,210.7781,211.0637,60906.0
2016-11-14 12:40:00,266.05,266.99,265.9,266.84,53634.0,211.0716,211.8174,210.9526,211.6984,53634.0
2016-11-14 12:50:00,266.77,267.28,266.68,267.18,45135.0,211.6429,212.0475,211.5715,211.9681,45135.0
2016-11-14 13:00:00,267.16,267.67,267.1,267.25,43588.0,211.9523,212.3569,211.9047,212.0237,43588.0
2016-11-14 13:10:00,267.21,267.24,266.94,267.03,32760.0,211.9919,212.0157,211.7777,211.8491,32760.0
2016-11-14 13:20:00,266.96,267.24,266.9,267.16,41175.0,211.7936,212.0157,211.746,211.9523,41175.0
2016-11-14 13:30:00,267.14,267.81,266.95,267.79,31879.0,211.9364,212.4679,211.7857,212.4521,31879.0
2016-11-14 13:40:00,267.69,267.76,267.0,267.08,25963.0,212.3727,212.4283,211.8253,211.8888,25963.0
2016-11-14 13:50:00,267.12,267.24,266.84,267.24,26996.0,211.9205,212.0157,211.6984,212.0157,26996.0
2016-11-14 14:00:00,267.24,267.27,266.85,267.13,22734.0,212.0157,212.0395,211.7063,211.9285,22734.0
2016-11-14 14:10:00,267.16,267.21,266.67,266.67,25414.0,211.9523,211.9919,211.5635,211.5635,25414.0
2016-11-14 14:20:00,266.67,266.77,266.32,266.66,32570.0,211.5635,211.6429,211.2858,211.5556,32570.0
2016-11-14 14:30:00,266.76,267.01,266.63,266.75,21109.0,211.6349,211.8333,211.5318,211.627,21109.0
2016-11-14 14:40:00,266.75,266.98,266.55,266.72,30324.0,211.627,211.8095,211.4683,211.6032,30324.0
2016-11-14 14:50:00,266.8,267.23,266.74,267.04,23291.0,211.6667,212.0078,211.6191,211.8571,23291.0
2016-11-14 15:00:00,267.09,267.14,266.82,267.06,23724.0,211.8967,211.9364,211.6825,211.8729,23724.0
2016-11-14 15:10:00,267.06,267.2,267.04,267.16,30108.0,211.8729,211.984,211.8571,211.9523,30108.0
2016-11-14 15:20:00,267.1,267.13,266.9,266.9,28417.0,211.9047,211.9285,211.746,211.746,28417.0
2016-11-14 15:30:00,266.98,267.44,266.93,267.28,44185.0,211.8095,212.1744,211.7698,212.0475,44185.0
2016-11-14 15:40:00,267.25,267.28,266.89,267.1,58599.0,212.0237,212.0475,211.7381,211.9047,58599.0
2016-11-14 15:50:00,267.09,267.71,266.98,267.44,135820.0,211.8967,212.3886,211.8095,212.1744,135820.0
2016-11-15 09:30:00,268.79,269.74,267.79,268.99,113254.0,213.2454,213.9991,212.4521,213.4041,113254.0
2016-11-15 09:40:00,268.83,268.92,267.1,267.1,52328.0,213.2772,213.3486,211.9047,211.9047,52328.0
2016-11-15 09:50:00,267.08,267.44,265.24,265.63,67997.0,211.8888,212.1744,210.429,210.7384,67997.0
2016-11-15 10:00:00,265.63,265.78,263.3,263.74,90527.0,210.7384,210.8574,208.8899,209.239,90527.0
2016-11-15 10:10:00,263.63,263.74,261.85,261.9,87343.0,209.1517,209.239,207.7396,207.7792,87343.0
2016-11-15 10:20:00,262.12,263.88,261.9,263.72,49709.0,207.9538,209.3501,207.7792,209.2231,49709.0
2016-11-15 10:30:00,263.66,264.58,263.54,263.96,33090.0,209.1755,209.9054,209.0803,209.4135,33090.0
2016-11-15 10:40:00,263.88,264.28,263.7,263.84,29335.0,209.3501,209.6674,209.2073,209.3183,29335.0
2016-11-15 10:50:00,263.84,264.29,263.61,263.65,39734.0,209.3183,209.6753,209.1359,209.1676,39734.0
2016-11-15 11:00:00,263.78,264.28,263.65,264.11,26914.0,209.2707,209.6674,209.1676,209.5325,26914.0
2016-11-15 11:10:00,264.24,264.25,263.68,263.95,27036.0,209.6357,209.6436,209.1914,209.4056,27036.0
2016-11-15 11:20:00,264.04,264.61,263.6,264.45,21350.0,209.477,209.9292,209.1279,209.8023,21350.0
2016-11-15 11:30:00,264.5,264.91,264.5,264.61,11027.0,209.8419,210.1672,209.8419,209.9292,11027.0
2016-11-15 11:40:00,264.59,264.84,264.35,264.67,11847.0,209.9133,210.1117,209.7229,209.9768,11847.0
2016-11-15 11:50:00,264.7,264.74,264.31,264.52,12160.0,210.0006,210.0323,209.6912,209.8578,12160.0
2016-11-15 12:00:00,264.51,265.26,264.27,265.03,23331.0,209.8499,210.4449,209.6595,210.2624,23331.0
2016-11-15 12:10:00,265.01,265.28,264.96,265.03,21814.0,210.2466,210.4608,210.2069,210.2624,21814.0
2016-11-15 12:20:00,265.13,265.5,265.1,265.19,19431.0,210.3418,210.6353,210.318,210.3894,19431.0
2016-11-15 12:30:00,265.21,265.63,265.2,265.53,19891.0,210.4052,210.7384,210.3973,210.6591,19891.0
2016-11-15 12:40:00,265.54,265.7,265.26,265.38,22624.0,210.667,210.794,210.4449,210.5401,22624.0
2016-11-15 12:50:00,265.34,265.59,265.29,265.46,18148.0,210.5084,210.7067,210.4687,210.6036,18148.0
2016-11-15 13:00:00,265.45,265.59,264.78,264.9,17021.0,210.5956,210.7067,210.0641,210.1593,17021.0
2016-11-15 13:10:00,264.78,264.99,264.57,264.7,18970.0,210.0641,210.2307,209.8975,210.0006,18970.0
2016-11-15 13:20:00,264.64,264.65,264.06,264.28,25287.0,209.953,209.9609,209.4929,209.6674,25287.0
2016-11-15 13:30:00,264.32,264.49,264.03,264.12,35647.0,209.6991,209.834,209.4691,209.5405,35647.0
2016-11-15 13:40:00,264.14,264.14,263.75,263.96,38011.0,209.5563,209.5563,209.2469,209.4135,38011.0
2016-11-15 13:50:00,263.98,264.54,263.97,264.43,17014.0,209.4294,209.8737,209.4215,209.7864,17014.0
2016-11-15 14:00:00,264.32,264.51,264.23,264.31,23229.0,209.6991,209.8499,209.6277,209.6912,23229.0
2016-11-15 14:10:00,264.31,264.63,264.31,264.62,13154.0,209.6912,209.9451,209.6912,209.9371,13154.0
2016-11-15 14:20:00,264.57,264.66,264.1,264.34,15864.0,209.8975,209.9689,209.5246,209.715,15864.0
2016-11-15 14:30:00,264.26,264.73,264.24,264.73,17523.0,209.6515,210.0244,209.6357,210.0244,17523.0
2016-11-15 14:40:00,264.76,265.28,264.62,265.27,17989.0,210.0482,210.4608,209.9371,210.4528,17989.0
2016-11-15 14:50:00,265.23,265.4,265.05,265.05,22143.0,210.4211,210.556,210.2783,210.2783,22143.0
2016-11-15 15:00:00,265.08,265.54,265.08,265.54,14982.0,210.3021,210.667,210.3021,210.667,14982.0
2016-11-15 15:10:00,265.55,266.04,265.47,265.97,30980.0,210.675,211.0637,210.6115,211.0082,30980.0
2016-11-15 15:20:00,265.99,266.1,265.69,265.81,64980.0,211.024,211.1113,210.786,210.8812,64980.0
2016-11-15 15:30:00,265.8,265.9,265.61,265.75,48655.0,210.8733,210.9526,210.7226,210.8336,48655.0
2016-11-15 15:40:00,265.76,265.82,265.45,265.66,69669.0,210.8416,210.8892,210.5956,210.7622,69669.0
2016-11-15 15:50:00,265.65,265.85,265.45,265.84,101642.0,210.7543,210.913,210.5956,210.905,101642.0
2016-11-16 09:30:00,265.87,266.17,265.06,265.53,44567.0,210.9288,211.1668,210.2862,210.6591,44567.0
2016-11-16 09:40:00,265.55,265.94,264.93,265.18,19418.0,210.675,210.9844,210.1831,210.3814,19418.0
2016-11-16 09:50:00,265.14,265.15,263.44,263.59,46237.0,210.3497,210.3576,209.001,209.12,46237.0
2016-11-16 10:00:00,263.61,263.73,262.2,262.51,55619.0,209.1359,209.2311,208.0172,208.2632,55619.0
2016-11-16 10:10:00,262.41,262.47,261.54,261.93,38287.0,208.1838,208.2314,207.4936,207.803,38287.0
2016-11-16 10:20:00,261.91,262.54,261.46,261.56,32826.0,207.7872,208.287,207.4301,207.5095,32826.0
2016-11-16 10:30:00,261.69,262.78,261.64,262.39,40573.0,207.6126,208.4774,207.573,208.168,40573.0
2016-11-16 10:40:00,262.4,262.83,262.18,262.82,28715.0,208.1759,208.517,208.0014,208.5091,28715.0
2016-11-16 10:50:00,262.99,263.69,262.73,263.6,40464.0,208.644,209.1993,208.4377,209.1279,40464.0
2016-11-16 11:00:00,263.69,263.7,263.06,263.47,22748.0,209.1993,209.2073,208.6995,209.0248,22748.0
2016-11-16 11:10:00,263.43,263.86,263.18,263.85,20811.0,208.9931,209.3342,208.7947,209.3263,20811.0
2016-11-16 11:20:00,263.71,263.8,263.28,263.3,36335.0,209.2152,209.2866,208.8741,208.8899,36335.0
2016-11-16 11:30:00,263.32,263.66,263.2,263.28,16335.0,208.9058,209.1755,208.8106,208.8741,16335.0
2016-11-16 11:40:00,263.36,263.49,263.03,263.17,13168.0,208.9375,209.0407,208.6757,208.7868,13168.0
2016-11-16 11:50:00,263.1,263.24,262.76,262.77,11290.0,208.7312,208.8423,208.4615,208.4694,11290.0
2016-11-16 12:00:00,262.75,263.04,262.13,262.46,24856.0,208.4536,208.6836,207.9617,208.2235,24856.0
2016-11-16 12:10:00,262.43,262.46,262.15,262.15,18416.0,208.1997,208.2235,207.9776,207.9776,18416.0
2016-11-16 12:20:00,262.35,262.46,261.98,261.99,14360.0,208.1362,208.2235,207.8427,207.8506,14360.0
2016-11-16 12:30:00,262.03,262.29,261.95,262.26,13754.0,207.8824,208.0886,207.8189,208.0648,13754.0
2016-11-16 12:40:00,262.21,262.21,261.8,261.82,23915.0,208.0252,208.0252,207.6999,207.7158,23915.0
2016-11-16 12:50:00,261.93,262.0,261.73,261.88,13424.0,207.803,207.8586,207.6444,207.7634,13424.0
2016-11-16 13:00:00,261.82,262.07,261.76,262.02,13018.0,207.7158,207.9141,207.6682,207.8744,13018.0
2016-11-16 13:10:00,262.05,262.18,261.6,261.71,16776.0,207.8982,208.0014,207.5412,207.6285,16776.0
2016-11-16 13:20:00,261.67,262.01,261.58,262.01,14102.0,207.5968,207.8665,207.5254,207.8665,14102.0
2016-11-16 13:30:00,262.01,262.1,261.67,262.09,16488.0,207.8665,207.9379,207.5968,207.93,16488.0
2016-11-16 13:40:00,262.12,262.17,261.81,261.81,9073.0,207.9538,207.9934,207.7078,207.7078,9073.0
2016-11-16 13:50:00,261.82,262.1,261.82,262.1,12734.0,207.7158,207.9379,207.7158,207.9379,12734.0
2016-11-16 14:00:00,261.98,262.22,261.98,262.19,15836.0,207.8427,208.0331,207.8427,208.0093,15836.0
2016-11-16 14:10:00,262.22,262.72,262.15,262.64,22668.0,208.0331,208.4298,207.9776,208.3663,22668.0
2016-11-16 14:20:00,262.61,263.09,262.58,262.99,16904.0,208.3425,208.7233,208.3187,208.644,16904.0
2016-11-16 14:30:00,262.97,263.56,262.97,263.42,26830.0,208.6281,209.0962,208.6281,208.9851,26830.0
2016-11-16 14:40:00,263.34,263.62,263.13,263.55,13221.0,208.9217,209.1438,208.755,209.0883,13221.0
2016-11-16 14:50:00,263.6,263.6,263.25,263.3,22714.0,209.1279,209.1279,208.8503,208.8899,22714.0
2016-11-16 15:00:00,263.28,263.48,263.21,263.46,16578.0,208.8741,209.0327,208.8185,209.0169,16578.0
2016-11-16 15:10:00,263.42,263.69,263.36,263.68,24453.0,208.9851,209.1993,208.9375,209.1914,24453.0
2016-11-16 15:20:00,263.67,263.69,263.52,263.6,16076.0,209.1835,209.1993,209.0645,209.1279,16076.0
2016-11-16 15:30:00,263.61,263.9,263.38,263.48,50991.0,209.1359,209.3659,208.9534,209.0327,50991.0
2016-11-16 15:40:00,263.49,263.6,263.28,263.37,45992.0,209.0407,209.1279,208.8741,208.9455,45992.0
2016-11-16 15:50:00,263.3,263.53,263.22,263.4,69317.0,208.8899,209.0724,208.8265,208.9693,69317.0
2016-11-17 09:30:00,263.5,263.66,262.73,263.12,52874.0,209.0486,209.1755,208.4377,208.7471,52874.0
2016-11-17 09:40:00,262.92,263.6,262.5,262.55,19331.0,208.5884,209.1279,208.2552,208.2949,19331.0
2016-11-17 09:50:00,262.44,263.04,262.39,262.93,24032.0,208.2076,208.6836,208.168,208.5964,24032.0
2016-11-17 10:00:00,262.79,263.47,262.53,263.47,17941.0,208.4853,209.0248,208.279,209.0248,17941.0
2016-11-17 10:10:00,263.42,263.61,262.61,262.97,20629.0,208.9851,209.1359,208.3425,208.6281,20629.0
2016-11-17 10:20:00,262.9,263.4,262.9,263.4,10490.0,208.5726,208.9693,208.5726,208.9693,10490.0
2016-11-17 10:30:00,263.43,264.28,263.29,264.19,27095.0,208.9931,209.6674,208.882,209.596,27095.0
2016-11-17 10:40:00,264.11,264.26,263.75,263.91,16774.0,209.5325,209.6515,209.2469,209.3739,16774.0
2016-11-17 10:50:00,263.85,263.86,263.28,263.29,17508.0,209.3263,209.3342,208.8741,208.882,17508.0
2016-11-17 11:00:00,263.26,263.79,263.26,263.77,10301.0,208.8582,209.2787,208.8582,209.2628,10301.0
2016-11-17 11:10:00,263.77,263.81,263.24,263.35,15060.0,209.2628,209.2945,208.8423,208.9296,15060.0
2016-11-17 11:20:00,263.28,263.33,262.95,263.04,14251.0,208.8741,208.9137,208.6122,208.6836,14251.0
2016-11-17 11:30:00,262.94,263.41,262.91,263.41,9918.0,208.6043,208.9772,208.5805,208.9772,9918.0
2016-11-17 11:40:00,263.5,263.89,263.49,263.65,23033.0,209.0486,209.358,209.0407,209.1676,23033.0
2016-11-17 11:50:00,263.68,264.07,263.66,264.07,15233.0,209.1914,209.5008,209.1755,209.5008,15233.0
2016-11-17 12:00:00,263.89,263.97,263.8,263.89,11344.0,209.358,209.4215,209.2866,209.358,11344.0
2016-11-17 12:10:00,263.86,264.13,263.64,263.75,17800.0,209.3342,209.5484,209.1597,209.2469,17800.0
2016-11-17 12:20:00,263.85,264.07,263.76,263.92,8710.0,209.3263,209.5008,209.2549,209.3818,8710.0
2016-11-17 12:30:00,263.91,264.47,263.91,264.39,29078.0,209.3739,209.8181,209.3739,209.7547,29078.0
2016-11-17 12:40:00,264.33,264.44,264.11,264.11,9846.0,209.7071,209.7943,209.5325,209.5325,9846.0
2016-11-17 12:50:00,264.07,264.21,263.98,264.05,18001.0,209.5008,209.6119,209.4294,209.4849,18001.0
2016-11-17 13:00:00,264.04,264.09,263.77,263.93,12256.0,209.477,209.5167,209.2628,209.3897,12256.0
2016-11-17 13:10:00,263.9,263.9,263.28,263.28,17842.0,209.3659,209.3659,208.8741,208.8741,17842.0
2016-11-17 13:20:00,263.27,263.45,263.17,263.18,9053.0,208.8661,209.0089,208.7868,208.7947,9053.0
2016-11-17 13:30:00,263.27,263.52,263.16,263.35,12730.0,208.8661,209.0645,208.7789,208.9296,12730.0
2016-11-17 13:40:00,263.34,263.53,263.16,263.31,8322.0,208.9217,209.0724,208.7789,208.8979,8322.0
2016-11-17 13:50:00,263.41,263.45,263.28,263.28,8527.0,208.9772,209.0089,208.8741,208.8741,8527.0
2016-11-17 14:00:00,263.22,263.43,263.07,263.4,9421.0,208.8265,208.9931,208.7074,208.9693,9421.0
2016-11-17 14:10:00,263.38,263.38,263.03,263.32,11940.0,208.9534,208.9534,208.6757,208.9058,11940.0
2016-11-17 14:20:00,263.27,263.32,263.17,263.24,6485.0,208.8661,208.9058,208.7868,208.8423,6485.0
2016-11-17 14:30:00,263.23,263.27,263.02,263.27,7028.0,208.8344,208.8661,208.6678,208.8661,7028.0
2016-11-17 14:40:00,263.19,263.37,263.12,263.29,9503.0,208.8027,208.9455,208.7471,208.882,9503.0
2016-11-17 14:50:00,263.27,263.28,263.06,263.24,6975.0,208.8661,208.8741,208.6995,208.8423,6975.0
2016-11-17 15:00:00,263.26,263.36,263.16,263.17,7391.0,208.8582,208.9375,208.7789,208.7868,7391.0
2016-11-17 15:10:00,263.17,263.35,263.15,263.23,9952.0,208.7868,208.9296,208.7709,208.8344,9952.0
2016-11-17 15:20:00,263.24,263.31,263.17,263.17,12066.0,208.8423,208.8979,208.7868,208.7868,12066.0
2016-11-17 15:30:00,263.12,263.49,263.08,263.32,22269.0,208.7471,209.0407,208.7154,208.9058,22269.0
2016-11-17 15:40:00,263.36,263.5,263.22,263.4,24585.0,208.9375,209.0486,208.8265,208.9693,24585.0
2016-11-17 15:50:00,263.35,263.43,263.24,263.37,36824.0,208.9296,208.9931,208.8423,208.9455,36824.0
2016-11-18 09:30:00,263.14,263.4,261.58,262.61,99581.0,208.763,208.9693,207.5254,208.3425,99581.0
2016-11-18 09:40:00,262.57,263.01,262.46,262.85,23087.0,208.3108,208.6598,208.2235,208.5329,23087.0
2016-11-18 09:50:00,262.95,263.26,262.77,262.99,25260.0,208.6122,208.8582,208.4694,208.644,25260.0
2016-11-18 10:00:00,262.96,263.68,262.89,263.65,23530.0,208.6202,209.1914,208.5646,209.1676,23530.0
2016-11-18 10:10:00,263.63,263.64,263.0,263.0,16859.0,209.1517,209.1597,208.6519,208.6519,16859.0
2016-11-18 10:20:00,263.06,263.27,262.79,263.0,16317.0,208.6995,208.8661,208.4853,208.6519,16317.0
2016-11-18 10:30:00,263.0,263.27,262.5,262.6,11294.0,208.6519,208.8661,208.2552,208.3346,11294.0
2016-11-18 10:40:00,262.6,262.91,262.45,262.91,15021.0,208.3346,208.5805,208.2156,208.5805,15021.0
2016-11-18 10:50:00,262.92,263.09,262.72,262.81,11863.0,208.5884,208.7233,208.4298,208.5012,11863.0
2016-11-18 11:00:00,262.79,263.14,262.64,263.14,18801.0,208.4853,208.763,208.3663,208.763,18801.0
2016-11-18 11:10:00,263.13,263.23,262.8,262.94,15354.0,208.755,208.8344,208.4932,208.6043,15354.0
2016-11-18 11:20:00,262.9,263.18,262.71,263.04,10308.0,208.5726,208.7947,208.4218,208.6836,10308.0
2016-11-18 11:30:00,263.11,263.24,262.88,263.04,11816.0,208.7392,208.8423,208.5567,208.6836,11816.0
2016-11-18 11:40:00,263.04,263.22,262.84,262.84,25878.0,208.6836,208.8265,208.525,208.525,25878.0
2016-11-18 11:50:00,262.91,263.12,262.75,262.95,10434.0,208.5805,208.7471,208.4536,208.6122,10434.0
2016-11-18 12:00:00,262.91,263.2,262.91,263.06,20791.0,208.5805,208.8106,208.5805,208.6995,20791.0
2016-11-18 12:10:00,263.07,263.27,262.94,262.97,14054.0,208.7074,208.8661,208.6043,208.6281,14054.0
2016-11-18 12:20:00,263.0,263.31,262.92,263.01,9290.0,208.6519,208.8979,208.5884,208.6598,9290.0
2016-11-18 12:30:00,263.19,263.19,262.96,263.02,6705.0,208.8027,208.8027,208.6202,208.6678,6705.0
2016-11-18 12:40:00,263.06,263.8,262.91,263.8,16730.0,208.6995,209.2866,208.5805,209.2866,16730.0
2016-11-18 12:50:00,263.81,264.46,262.99,263.22,51612.0,209.2945,209.8102,208.644,208.8265,51612.0
2016-11-18 13:00:00,263.24,263.3,262.92,263.11,18918.0,208.8423,208.8899,208.5884,208.7392,18918.0
2016-11-18 13:10:00,263.03,263.39,262.88,263.25,17779.0,208.6757,208.9613,208.5567,208.8503,17779.0
2016-11-18 13:20:00,263.25,263.4,263.09,263.22,17775.0,208.8503,208.9693,208.7233,208.8265,17775.0
2016-11-18 13:30:00,263.28,263.42,263.14,263.39,7850.0,208.8741,208.9851,208.763,208.9613,7850.0
2016-11-18 13:40:00,263.42,263.49,263.16,263.17,10079.0,208.9851,209.0407,208.7789,208.7868,10079.0
2016-11-18 13:50:00,263.3,263.51,263.13,263.31,9574.0,208.8899,209.0565,208.755,208.8979,9574.0
2016-11-18 14:00:00,263.21,263.4,262.99,263.25,7942.0,208.8185,208.9693,208.644,208.8503,7942.0
2016-11-18 14:10:00,263.27,263.27,262.76,262.9,15045.0,208.8661,208.8661,208.4615,208.5726,15045.0
2016-11-18 14:20:00,262.83,263.11,262.8,262.88,7609.0,208.517,208.7392,208.4932,208.5567,7609.0
2016-11-18 14:30:00,262.94,263.19,262.9,262.96,10261.0,208.6043,208.8027,208.5726,208.6202,10261.0
2016-11-18 14:40:00,262.94,263.23,262.82,263.19,10470.0,208.6043,208.8344,208.5091,208.8027,10470.0
2016-11-18 14:50:00,263.25,263.31,262.97,263.03,15352.0,208.8503,208.8979,208.6281,208.6757,15352.0
2016-11-18 15:00:00,263.0,263.31,262.93,263.13,11720.0,208.6519,208.8979,208.5964,208.755,11720.0
2016-11-18 15:10:00,263.09,263.55,263.09,263.36,15905.0,208.7233,209.0883,208.7233,208.9375,15905.0
2016-11-18 15:20:00,263.32,263.49,263.15,263.34,21794.0,208.9058,209.0407,208.7709,208.9217,21794.0
2016-11-18 15:30:00,263.41,263.48,263.21,263.35,18471.0,208.9772,209.0327,208.8185,208.9296,18471.0
2016-11-18 15:40:00,263.36,263.58,263.17,263.23,31960.0,208.9375,209.1121,208.7868,208.8344,31960.0
2016-11-18 15:50:00,263.23,263.3,263.02,263.25,62980.0,208.8344,208.8899,208.6678,208.8503,62980.0
2016-11-21 09:30:00,264.05,264.33,263.0,263.28,50689.0,209.4849,209.7071,208.6519,208.8741,50689.0
2016-11-21 09:40:00,263.51,264.06,263.25,263.73,19305.0,209.0565,209.4929,208.8503,209.2311,19305.0
2016-11-21 09:50:00,263.62,263.96,262.76,262.77,25229.0,209.1438,209.4135,208.4615,208.4694,25229.0
2016-11-21 10:00:00,262.77,263.13,262.77,262.9,21038.0,208.4694,208.755,208.4694,208.5726,21038.0
2016-11-21 10:10:00,262.9,263.25,262.64,263.06,23704.0,208.5726,208.8503,208.3663,208.6995,23704.0
2016-11-21 10:20:00,263.15,263.56,263.0,263.25,16581.0,208.7709,209.0962,208.6519,208.8503,16581.0
2016-11-21 10:30:00,263.3,263.53,263.16,263.38,22582.0,208.8899,209.0724,208.7789,208.9534,22582.0
2016-11-21 10:40:00,263.33,263.6,263.3,263.43,9768.0,208.9137,209.1279,208.8899,208.9931,9768.0
2016-11-21 10:50:00,263.43,263.87,263.3,263.58,12819.0,208.9931,209.3421,208.8899,209.1121,12819.0
2016-11-21 11:00:00,263.44,263.68,263.44,263.49,20610.0,209.001,209.1914,209.001,209.0407,20610.0
2016-11-21 11:10:00,263.56,263.76,263.39,263.49,12474.0,209.0962,209.2549,208.9613,209.0407,12474.0
2016-11-21 11:20:00,263.53,263.6,263.23,263.44,9235.0,209.0724,209.1279,208.8344,209.001,9235.0
2016-11-21 11:30:00,263.46,263.65,263.28,263.45,17438.0,209.0169,209.1676,208.8741,209.0089,17438.0
2016-11-21 11:40:00,263.57,263.65,263.21,263.21,14199.0,209.1041,209.1676,208.8185,208.8185,14199.0
2016-11-21 11:50:00,263.24,263.45,263.09,263.22,8517.0,208.8423,209.0089,208.7233,208.8265,8517.0
2016-11-21 12:00:00,263.12,263.25,263.04,263.14,14374.0,208.7471,208.8503,208.6836,208.763,14374.0
2016-11-21 12:10:00,263.19,263.27,263.1,263.18,11555.0,208.8027,208.8661,208.7312,208.7947,11555.0
2016-11-21 12:20:00,263.22,263.49,263.17,263.41,8733.0,208.8265,209.0407,208.7868,208.9772,8733.0
2016-11-21 12:30:00,263.39,263.56,263.27,263.49,10261.0,208.9613,209.0962,208.8661,209.0407,10261.0
2016-11-21 12:40:00,263.48,263.63,263.41,263.55,7603.0,209.0327,209.1517,208.9772,209.0883,7603.0
2016-11-21 12:50:00,263.6,263.61,263.42,263.49,7016.0,209.1279,209.1359,208.9851,209.0407,7016.0
2016-11-21 13:00:00,263.49,263.79,263.48,263.76,10305.0,209.0407,209.2787,209.0327,209.2549,10305.0
2016-11-21 13:10:00,263.77,263.78,263.57,263.65,16335.0,209.2628,209.2707,209.1041,209.1676,16335.0
2016-11-21 13:20:00,263.7,263.78,263.58,263.63,12400.0,209.2073,209.2707,209.1121,209.1517,12400.0
2016-11-21 13:30:00,263.6,263.62,263.38,263.45,14932.0,209.1279,209.1438,208.9534,209.0089,14932.0
2016-11-21 13:40:00,263.48,263.66,263.43,263.5,10796.0,209.0327,209.1755,208.9931,209.0486,10796.0
2016-11-21 13:50:00,263.55,263.55,263.22,263.42,9079.0,209.0883,209.0883,208.8265,208.9851,9079.0
2016-11-21 14:00:00,263.33,263.5,263.33,263.44,5988.0,208.9137,209.0486,208.9137,209.001,5988.0
2016-11-21 14:10:00,263.42,263.6,263.33,263.56,15977.0,208.9851,209.1279,208.9137,209.0962,15977.0
2016-11-21 14:20:00,263.44,263.56,263.26,263.45,4623.0,209.001,209.0962,208.8582,209.0089,4623.0
2016-11-21 14:30:00,263.45,263.57,263.4,263.53,15580.0,209.0089,209.1041,208.9693,209.0724,15580.0
2016-11-21 14:40:00,263.47,263.47,263.12,263.28,11440.0,209.0248,209.0248,208.7471,208.8741,11440.0
2016-11-21 14:50:00,263.37,263.58,263.21,263.25,11882.0,208.9455,209.1121,208.8185,208.8503,11882.0
2016-11-21 15:00:00,263.22,263.6,263.22,263.52,12000.0,208.8265,209.1279,208.8265,209.0645,12000.0
2016-11-21 15:10:00,263.6,263.78,263.46,263.61,13073.0,209.1279,209.2707,209.0169,209.1359,13073.0
2016-11-21 15:20:00,263.56,263.57,263.41,263.48,12813.0,209.0962,209.1041,208.9772,209.0327,12813.0
2016-11-21 15:30:00,263.48,263.57,263.41,263.53,18695.0,209.0327,209.1041,208.9772,209.0724,18695.0
2016-11-21 15:40:00,263.5,263.57,263.45,263.5,23383.0,209.0486,209.1041,209.0089,209.0486,23383.0
2016-11-21 15:50:00,263.5,263.72,263.38,263.4,42921.0,209.0486,209.2231,208.9534,208.9693,42921.0
2016-11-22 09:30:00,264.49,264.91,263.86,264.0,71263.0,209.834,210.1672,209.3342,209.4453,71263.0
2016-11-22 09:40:00,264.13,264.13,263.42,263.55,49768.0,209.5484,209.5484,208.9851,209.0883,49768.0
2016-11-22 09:50:00,263.6,264.3,263.6,264.1,29464.0,209.1279,209.6833,209.1279,209.5246,29464.0
2016-11-22 10:00:00,264.08,264.6,264.0,264.59,41927.0,209.5087,209.9213,209.4453,209.9133,41927.0
2016-11-22 10:10:00,264.6,264.77,264.27,264.7,20525.0,209.9213,210.0561,209.6595,210.0006,20525.0
2016-11-22 10:20:00,264.65,264.89,264.46,264.57,50786.0,209.9609,210.1514,209.8102,209.8975,50786.0
2016-11-22 10:30:00,264.52,264.99,264.45,264.75,17474.0,209.8578,210.2307,209.8023,210.0403,17474.0
2016-11-22 10:40:00,264.76,264.86,264.48,264.67,13914.0,210.0482,210.1276,209.8261,209.9768,13914.0
2016-11-22 10:50:00,264.69,264.88,264.67,264.73,16438.0,209.9927,210.1434,209.9768,210.0244,16438.0
2016-11-22 11:00:00,264.74,264.79,264.59,264.62,11116.0,210.0323,210.072,209.9133,209.9371,11116.0
2016-11-22 11:10:00,264.64,264.9,264.63,264.76,11723.0,209.953,210.1593,209.9451,210.0482,11723.0
2016-11-22 11:20:00,264.76,264.93,264.6,264.86,18798.0,210.0482,210.1831,209.9213,210.1276,18798.0
2016-11-22 11:30:00,264.78,265.06,264.74,265.05,30568.0,210.0641,210.2862,210.0323,210.2783,30568.0
2016-11-22 11:40:00,265.03,265.18,264.89,265.09,12255.0,210.2624,210.3814,210.1514,210.31,12255.0
2016-11-22 11:50:00,265.15,265.42,265.0,265.01,21741.0,210.3576,210.5718,210.2386,210.2466,21741.0
2016-11-22 12:00:00,265.07,265.33,264.77,265.21,25342.0,210.2942,210.5004,210.0561,210.4052,25342.0
2016-11-22 12:10:00,265.01,265.27,265.01,265.06,7798.0,210.2466,210.4528,210.2466,210.2862,7798.0
2016-11-22 12:20:00,265.13,265.5,265.08,265.25,12789.0,210.3418,210.6353,210.3021,210.437,12789.0
2016-11-22 12:30:00,265.24,265.53,265.13,265.52,9365.0,210.429,210.6591,210.3418,210.6512,9365.0
2016-11-22 12:40:00,265.51,265.64,265.4,265.5,15440.0,210.6432,210.7464,210.556,210.6353,15440.0
2016-11-22 12:50:00,265.47,265.58,265.13,265.22,16627.0,210.6115,210.6988,210.3418,210.4132,16627.0
2016-11-22 13:00:00,265.15,265.24,264.96,264.98,12661.0,210.3576,210.429,210.2069,210.2228,12661.0
2016-11-22 13:10:00,265.03,265.36,265.03,265.18,9110.0,210.2624,210.5242,210.2624,210.3814,9110.0
2016-11-22 13:20:00,265.11,265.21,264.87,265.04,15180.0,210.3259,210.4052,210.1355,210.2704,15180.0
2016-11-22 13:30:00,265.0,265.17,264.59,264.68,12173.0,210.2386,210.3735,209.9133,209.9847,12173.0
2016-11-22 13:40:00,264.68,265.08,264.68,264.89,13388.0,209.9847,210.3021,209.9847,210.1514,13388.0
2016-11-22 13:50:00,264.89,265.02,264.72,264.72,13118.0,210.1514,210.2545,210.0165,210.0165,13118.0
2016-11-22 14:00:00,264.75,265.02,264.63,265.02,8612.0,210.0403,210.2545,209.9451,210.2545,8612.0
2016-11-22 14:10:00,265.08,265.08,264.7,264.79,10526.0,210.3021,210.3021,210.0006,210.072,10526.0
2016-11-22 14:20:00,264.84,265.11,264.8,265.01,12792.0,210.1117,210.3259,210.0799,210.2466,12792.0
2016-11-22 14:30:00,264.93,264.95,264.62,264.88,13714.0,210.1831,210.199,209.9371,210.1434,13714.0
2016-11-22 14:40:00,264.98,265.08,264.68,264.86,15790.0,210.2228,210.3021,209.9847,210.1276,15790.0
2016-11-22 14:50:00,264.86,264.95,264.71,264.79,16108.0,210.1276,210.199,210.0085,210.072,16108.0
2016-11-22 15:00:00,264.78,264.91,264.67,264.73,20222.0,210.0641,210.1672,209.9768,210.0244,20222.0
2016-11-22 15:10:00,264.75,264.79,264.57,264.76,20475.0,210.0403,210.072,209.8975,210.0482,20475.0
2016-11-22 15:20:00,264.82,264.82,264.56,264.66,24850.0,210.0958,210.0958,209.8895,209.9689,24850.0
2016-11-22 15:30:00,264.66,264.84,264.48,264.57,34462.0,209.9689,210.1117,209.8261,209.8975,34462.0
2016-11-22 15:40:00,264.58,264.71,264.42,264.69,38737.0,209.9054,210.0085,209.7785,209.9927,38737.0
2016-11-22 15:50:00,264.59,265.0,264.59,264.69,41916.0,209.9133,210.2386,209.9133,209.9927,41916.0
2016-11-23 09:30:00,264.91,265.82,264.79,264.83,44037.0,210.1672,210.8892,210.072,210.1038,44037.0
2016-11-23 09:40:00,265.0,265.0,264.12,264.26,14832.0,210.2386,210.2386,209.5405,209.6515,14832.0
2016-11-23 09:50:00,264.12,264.41,263.92,263.99,17948.0,209.5405,209.7705,209.3818,209.4373,17948.0
2016-11-23 10:00:00,264.07,264.6,264.05,264.36,19127.0,209.5008,209.9213,209.4849,209.7309,19127.0
2016-11-23 10:10:00,264.4,264.78,264.2,264.65,19387.0,209.7626,210.0641,209.6039,209.9609,19387.0
2016-11-23 10:20:00,264.61,264.83,264.35,264.42,34602.0,209.9292,210.1038,209.7229,209.7785,34602.0
2016-11-23 10:30:00,264.51,265.23,264.42,265.01,14577.0,209.8499,210.4211,209.7785,210.2466,14577.0
2016-11-23 10:40:00,265.06,265.06,264.38,264.38,16085.0,210.2862,210.2862,209.7467,209.7467,16085.0
2016-11-23 10:50:00,264.33,264.49,264.27,264.41,17545.0,209.7071,209.834,209.6595,209.7705,17545.0
2016-11-23 11:00:00,264.35,264.47,264.15,264.35,12215.0,209.7229,209.8181,209.5643,209.7229,12215.0
2016-11-23 11:10:00,264.38,264.4,264.15,264.19,11055.0,209.7467,209.7626,209.5643,209.596,11055.0
2016-11-23 11:20:00,264.15,264.37,264.1,264.36,10376.0,209.5643,209.7388,209.5246,209.7309,10376.0
2016-11-23 11:30:00,264.33,264.39,264.16,264.21,8866.0,209.7071,209.7547,209.5722,209.6119,8866.0
2016-11-23 11:40:00,264.25,264.25,263.77,263.85,14534.0,209.6436,209.6436,209.2628,209.3263,14534.0
2016-11-23 11:50:00,263.82,264.01,263.66,263.74,17687.0,209.3025,209.4532,209.1755,209.239,17687.0
2016-11-23 12:00:00,263.63,264.04,263.56,264.0,10201.0,209.1517,209.477,209.0962,209.4453,10201.0
2016-11-23 12:10:00,263.92,264.14,263.8,263.99,8910.0,209.3818,209.5563,209.2866,209.4373,8910.0
2016-11-23 12:20:00,264.06,264.51,264.04,264.39,38221.0,209.4929,209.8499,209.477,209.7547,38221.0
2016-11-23 12:30:00,264.39,264.39,264.0,264.13,10137.0,209.7547,209.7547,209.4453,209.5484,10137.0
2016-11-23 12:40:00,264.11,264.4,263.95,264.22,14460.0,209.5325,209.7626,209.4056,209.6198,14460.0
2016-11-23 12:50:00,264.2,264.65,264.2,264.65,7401.0,209.6039,209.9609,209.6039,209.9609,7401.0
2016-11-23 13:00:00,264.48,264.69,264.41,264.41,9363.0,209.8261,209.9927,209.7705,209.7705,9363.0
2016-11-23 13:10:00,264.49,264.55,264.31,264.43,18447.0,209.834,209.8816,209.6912,209.7864,18447.0
2016-11-23 13:20:00,264.44,264.45,264.09,264.28,13811.0,209.7943,209.8023,209.5167,209.6674,13811.0
2016-11-23 13:30:00,264.36,264.45,264.16,264.34,22592.0,209.7309,209.8023,209.5722,209.715,22592.0
2016-11-23 13:40:00,264.31,264.47,264.21,264.36,10700.0,209.6912,209.8181,209.6119,209.7309,10700.0
2016-11-23 13:50:00,264.45,264.49,264.06,264.2,9109.0,209.8023,209.834,209.4929,209.6039,9109.0
2016-11-23 14:00:00,264.21,264.4,264.12,264.2,7564.0,209.6119,209.7626,209.5405,209.6039,7564.0
2016-11-23 14:10:00,264.14,264.33,264.01,264.05,8759.0,209.5563,209.7071,209.4532,209.4849,8759.0
2016-11-23 14:20:00,264.1,264.12,263.96,263.99,8414.0,209.5246,209.5405,209.4135,209.4373,8414.0
2016-11-23 14:30:00,263.94,264.16,263.92,264.03,7628.0,209.3977,209.5722,209.3818,209.4691,7628.0
2016-11-23 14:40:00,264.02,264.23,264.02,264.23,4801.0,209.4611,209.6277,209.4611,209.6277,4801.0
2016-11-23 14:50:00,264.21,264.47,264.05,264.35,9464.0,209.6119,209.8181,209.4849,209.7229,9464.0
2016-11-23 15:00:00,264.47,264.7,264.15,264.3,27230.0,209.8181,210.0006,209.5643,209.6833,27230.0
2016-11-23 15:10:00,264.3,264.38,264.06,264.18,22836.0,209.6833,209.7467,209.4929,209.5881,22836.0
2016-11-23 15:20:00,264.12,264.28,263.98,263.98,45581.0,209.5405,209.6674,209.4294,209.4294,45581.0
2016-11-23 15:30:00,264.03,264.39,263.96,264.36,35069.0,209.4691,209.7547,209.4135,209.7309,35069.0
2016-11-23 15:40:00,264.42,264.61,264.28,264.44,27732.0,209.7785,209.9292,209.6674,209.7943,27732.0
2016-11-23 15:50:00,264.4,264.54,264.28,264.34,57586.0,209.7626,209.8737,209.6674,209.715,57586.0
2016-11-25 09:30:00,265.34,265.4,264.65,265.27,54108.0,210.5084,210.556,209.9609,210.4528,54108.0
2016-11-25 09:40:00,265.15,265.88,265.03,265.59,34122.0,210.3576,210.9368,210.2624,210.7067,34122.0
2016-11-25 09:50:00,265.67,265.78,265.35,265.63,31412.0,210.7702,210.8574,210.5163,210.7384,31412.0
2016-11-25 10:00:00,265.64,265.98,265.44,265.78,24379.0,210.7464,211.0161,210.5877,210.8574,24379.0
2016-11-25 10:10:00,265.86,266.04,265.52,265.56,23149.0,210.9209,211.0637,210.6512,210.6829,23149.0
2016-11-25 10:20:00,265.73,266.36,265.6,266.36,28966.0,210.8178,211.3176,210.7146,211.3176,28966.0
2016-11-25 10:30:00,266.25,266.49,266.16,266.21,26150.0,211.2303,211.4207,211.1589,211.1986,26150.0
2016-11-25 10:40:00,266.17,266.26,266.03,266.06,14984.0,211.1668,211.2382,211.0558,211.0796,14984.0
2016-11-25 10:50:00,266.07,266.07,265.52,265.52,16439.0,211.0875,211.0875,210.6512,210.6512,16439.0
2016-11-25 11:00:00,265.52,265.52,265.15,265.16,17322.0,210.6512,210.6512,210.3576,210.3656,17322.0
2016-11-25 11:10:00,265.16,265.19,264.85,264.85,11749.0,210.3656,210.3894,210.1196,210.1196,11749.0
2016-11-25 11:20:00,264.86,265.26,264.85,265.18,15719.0,210.1276,210.4449,210.1196,210.3814,15719.0
2016-11-25 11:30:00,265.11,265.16,264.85,264.89,21776.0,210.3259,210.3656,210.1196,210.1514,21776.0
2016-11-25 11:40:00,264.91,265.14,264.91,265.14,10403.0,210.1672,210.3497,210.1672,210.3497,10403.0
2016-11-25 11:50:00,265.23,265.3,265.0,265.0,10627.0,210.4211,210.4766,210.2386,210.2386,10627.0
2016-11-25 12:00:00,264.99,265.21,264.97,264.97,13319.0,210.2307,210.4052,210.2148,210.2148,13319.0
2016-11-25 12:10:00,264.93,265.44,264.93,265.43,15564.0,210.1831,210.5877,210.1831,210.5798,15564.0
2016-11-25 12:20:00,265.47,265.47,265.14,265.28,12230.0,210.6115,210.6115,210.3497,210.4608,12230.0
2016-11-25 12:30:00,265.35,265.69,265.3,265.51,18841.0,210.5163,210.786,210.4766,210.6432,18841.0
2016-11-25 12:40:00,265.54,265.62,265.27,265.49,20693.0,210.667,210.7305,210.4528,210.6274,20693.0
2016-11-25 12:50:00,265.47,265.86,265.35,265.77,38423.0,210.6115,210.9209,210.5163,210.8495,38423.0
2016-11-28 09:30:00,265.73,266.19,265.01,265.91,61500.0,210.8178,211.1827,210.2466,210.9606,61500.0
2016-11-28 09:40:00,266.02,266.23,265.68,265.84,48173.0,211.0478,211.2144,210.7781,210.905,48173.0
2016-11-28 09:50:00,265.92,265.92,265.11,265.19,48690.0,210.9685,210.9685,210.3259,210.3894,48690.0
2016-11-28 10:00:00,265.19,265.72,265.18,265.22,25843.0,210.3894,210.8098,210.3814,210.4132,25843.0
2016-11-28 10:10:00,265.34,265.94,265.18,265.59,21315.0,210.5084,210.9844,210.3814,210.7067,21315.0
2016-11-28 10:20:00,265.5,265.74,265.47,265.65,15624.0,210.6353,210.8257,210.6115,210.7543,15624.0
2016-11-28 10:30:00,265.56,265.79,265.0,265.0,42126.0,210.6829,210.8654,210.2386,210.2386,42126.0
2016-11-28 10:40:00,265.03,265.56,264.86,265.56,18946.0,210.2624,210.6829,210.1276,210.6829,18946.0
2016-11-28 10:50:00,265.55,265.73,265.14,265.68,18079.0,210.675,210.8178,210.3497,210.7781,18079.0
2016-11-28 11:00:00,265.75,265.99,265.62,265.96,13931.0,210.8336,211.024,210.7305,211.0002,13931.0
2016-11-28 11:10:00,265.91,266.04,265.65,265.85,23999.0,210.9606,211.0637,210.7543,210.913,23999.0
2016-11-28 11:20:00,265.83,266.15,265.73,266.05,13088.0,210.8971,211.151,210.8178,211.0716,13088.0
2016-11-28 11:30:00,266.04,266.1,265.69,265.82,9328.0,211.0637,211.1113,210.786,210.8892,9328.0
2016-11-28 11:40:00,265.76,265.77,265.3,265.47,15768.0,210.8416,210.8495,210.4766,210.6115,15768.0
2016-11-28 11:50:00,265.51,265.73,265.42,265.73,9279.0,210.6432,210.8178,210.5718,210.8178,9279.0
2016-11-28 12:00:00,265.78,265.98,265.6,265.92,27961.0,210.8574,211.0161,210.7146,210.9685,27961.0
2016-11-28 12:10:00,266.03,266.15,265.71,265.98,34262.0,211.0558,211.151,210.8019,211.0161,34262.0
2016-11-28 12:20:00,266.0,266.09,265.85,266.07,19645.0,211.032,211.1034,210.913,211.0875,19645.0
2016-11-28 12:30:00,266.09,266.1,265.73,265.88,15609.0,211.1034,211.1113,210.8178,210.9368,15609.0
2016-11-28 12:40:00,265.91,265.91,265.6,265.71,13505.0,210.9606,210.9606,210.7146,210.8019,13505.0
2016-11-28 12:50:00,265.67,266.03,265.65,266.03,15016.0,210.7702,211.0558,210.7543,211.0558,15016.0
2016-11-28 13:00:00,266.0,266.06,265.53,265.55,24342.0,211.032,211.0796,210.6591,210.675,24342.0
2016-11-28 13:10:00,265.61,265.69,265.54,265.57,8582.0,210.7226,210.786,210.667,210.6908,8582.0
2016-11-28 13:20:00,265.58,265.79,265.36,265.74,18170.0,210.6988,210.8654,210.5242,210.8257,18170.0
2016-11-28 13:30:00,265.76,265.82,265.6,265.72,7932.0,210.8416,210.8892,210.7146,210.8098,7932.0
2016-11-28 13:40:00,265.69,265.92,265.67,265.81,5384.0,210.786,210.9685,210.7702,210.8812,5384.0
2016-11-28 13:50:00,265.84,265.92,265.75,265.85,15069.0,210.905,210.9685,210.8336,210.913,15069.0
2016-11-28 14:00:00,265.85,266.0,265.76,265.84,9494.0,210.913,211.032,210.8416,210.905,9494.0
2016-11-28 14:10:00,265.86,266.1,265.83,266.04,29036.0,210.9209,211.1113,210.8971,211.0637,29036.0
2016-11-28 14:20:00,265.99,266.02,265.86,265.95,7765.0,211.024,211.0478,210.9209,210.9923,7765.0
2016-11-28 14:30:00,265.91,266.06,265.84,265.98,7102.0,210.9606,211.0796,210.905,211.0161,7102.0
2016-11-28 14:40:00,265.99,266.07,265.82,265.86,13218.0,211.024,211.0875,210.8892,210.9209,13218.0
2016-11-28 14:50:00,265.9,266.03,265.75,266.02,25626.0,210.9526,211.0558,210.8336,211.0478,25626.0
2016-11-28 15:00:00,266.04,266.1,265.88,265.98,9098.0,211.0637,211.1113,210.9368,211.0161,9098.0
2016-11-28 15:10:00,265.93,266.2,265.93,266.06,8825.0,210.9764,211.1906,210.9764,211.0796,8825.0
2016-11-28 15:20:00,266.12,266.12,265.79,265.9,15856.0,211.1272,211.1272,210.8654,210.9526,15856.0
2016-11-28 15:30:00,265.9,266.1,265.86,266.1,17251.0,210.9526,211.1113,210.9209,211.1113,17251.0
2016-11-28 15:40:00,266.08,266.11,265.85,265.99,31443.0,211.0954,211.1192,210.913,211.024,31443.0
2016-11-28 15:50:00,265.99,266.12,265.81,266.03,45096.0,211.024,211.1272,210.8812,211.0558,45096.0
2016-11-29 09:30:00,264.5,265.18,263.71,263.9,38009.0,211.2746,211.8177,210.6436,210.7953,38009.0
2016-11-29 09:40:00,264.09,265.12,263.9,264.95,39389.0,210.9471,211.7698,210.7953,211.634,39389.0
2016-11-29 09:50:00,264.83,265.79,264.78,265.61,31590.0,211.5382,212.305,211.4982,212.1612,31590.0
2016-11-29 10:00:00,265.68,266.25,265.49,266.12,57251.0,212.2171,212.6724,212.0654,212.5686,57251.0
2016-11-29 10:10:00,266.18,266.26,265.2,265.24,19484.0,212.6165,212.6804,211.8337,211.8657,19484.0
2016-11-29 10:20:00,265.3,266.01,265.29,265.88,18625.0,211.9136,212.4807,211.9056,212.3769,18625.0
2016-11-29 10:30:00,265.85,266.41,265.79,266.41,16063.0,212.3529,212.8002,212.305,212.8002,16063.0
2016-11-29 10:40:00,266.37,266.87,266.3,266.87,45306.0,212.7683,213.1677,212.7124,213.1677,45306.0
2016-11-29 10:50:00,266.8,267.29,266.78,267.11,18421.0,213.1118,213.5031,213.0958,213.3594,18421.0
2016-11-29 11:00:00,267.18,267.48,267.08,267.13,22674.0,213.4153,213.6549,213.3354,213.3753,22674.0
2016-11-29 11:10:00,267.05,267.28,266.77,267.12,32187.0,213.3114,213.4952,213.0878,213.3674,32187.0
2016-11-29 11:20:00,267.19,267.67,267.08,267.49,15535.0,213.4233,213.8067,213.3354,213.6629,15535.0
2016-11-29 11:30:00,267.53,267.77,267.4,267.5,10380.0,213.6949,213.8866,213.591,213.6709,10380.0
2016-11-29 11:40:00,267.48,267.77,267.27,267.49,40246.0,213.6549,213.8866,213.4872,213.6629,40246.0
2016-11-29 11:50:00,267.51,267.57,267.17,267.3,7963.0,213.6789,213.7268,213.4073,213.5111,7963.0
2016-11-29 12:00:00,267.25,267.41,267.09,267.29,16582.0,213.4712,213.599,213.3434,213.5031,16582.0
2016-11-29 12:10:00,267.3,267.39,267.11,267.22,12435.0,213.5111,213.583,213.3594,213.4472,12435.0
2016-11-29 12:20:00,267.25,267.3,267.03,267.06,13710.0,213.4712,213.5111,213.2955,213.3194,13710.0
2016-11-29 12:30:00,267.15,267.19,266.47,266.57,15650.0,213.3913,213.4233,212.8482,212.928,15650.0
2016-11-29 12:40:00,266.52,266.66,266.42,266.52,14879.0,212.8881,212.9999,212.8082,212.8881,14879.0
2016-11-29 12:50:00,266.52,266.57,266.02,266.06,23075.0,212.8881,212.928,212.4887,212.5207,23075.0
2016-11-29 13:00:00,266.12,266.24,265.89,265.89,12378.0,212.5686,212.6644,212.3849,212.3849,12378.0
2016-11-29 13:10:00,265.85,266.34,265.85,266.27,15509.0,212.3529,212.7443,212.3529,212.6884,15509.0
2016-11-29 13:20:00,266.26,266.31,266.05,266.18,15868.0,212.6804,212.7204,212.5127,212.6165,15868.0
2016-11-29 13:30:00,266.25,266.32,266.0,266.07,11837.0,212.6724,212.7283,212.4727,212.5286,11837.0
2016-11-29 13:40:00,266.11,266.38,266.11,266.29,18512.0,212.5606,212.7763,212.5606,212.7044,18512.0
2016-11-29 13:50:00,266.34,266.74,266.3,266.61,7504.0,212.7443,213.0638,212.7124,212.96,7504.0
2016-11-29 14:00:00,266.68,266.8,266.58,266.63,12012.0,213.0159,213.1118,212.936,212.976,12012.0
2016-11-29 14:10:00,266.63,266.88,266.49,266.56,12470.0,212.976,213.1757,212.8641,212.92,12470.0
2016-11-29 14:20:00,266.59,266.77,266.59,266.76,16188.0,212.944,213.0878,212.944,213.0798,16188.0
2016-11-29 14:30:00,266.75,266.85,266.56,266.56,14829.0,213.0718,213.1517,212.92,212.92,14829.0
2016-11-29 14:40:00,266.51,266.87,266.51,266.81,13968.0,212.8801,213.1677,212.8801,213.1197,13968.0
2016-11-29 14:50:00,266.88,266.88,266.57,266.63,10795.0,213.1757,213.1757,212.928,212.976,10795.0
2016-11-29 15:00:00,266.69,266.86,266.65,266.84,20354.0,213.0239,213.1597,212.9919,213.1437,20354.0
2016-11-29 15:10:00,266.83,266.86,266.78,266.78,22507.0,213.1357,213.1597,213.0958,213.0958,22507.0
2016-11-29 15:20:00,266.78,266.88,266.61,266.88,17584.0,213.0958,213.1757,212.96,213.1757,17584.0
2016-11-29 15:30:00,266.85,267.02,266.73,266.86,21471.0,213.1517,213.2875,213.0558,213.1597,21471.0
2016-11-29 15:40:00,266.83,266.91,266.64,266.84,22781.0,213.1357,213.1996,212.9839,213.1437,22781.0
2016-11-29 15:50:00,266.82,266.96,266.59,266.7,66006.0,213.1277,213.2396,212.944,213.0319,66006.0
2016-11-30 09:30:00,267.55,267.95,266.75,266.98,58500.0,213.7108,214.0303,213.0718,213.2555,58500.0
2016-11-30 09:40:00,267.02,267.12,266.57,266.63,40587.0,213.2875,213.3674,212.928,212.976,40587.0
2016-11-30 09:50:00,266.74,266.83,266.31,266.55,22027.0,213.0638,213.1357,212.7204,212.9121,22027.0
2016-11-30 10:00:00,266.54,266.93,266.52,266.62,18224.0,212.9041,213.2156,212.8881,212.968,18224.0
2016-11-30 10:10:00,266.63,266.85,266.17,266.43,18901.0,212.976,213.1517,212.6085,212.8162,18901.0
2016-11-30 10:20:00,266.48,266.67,266.24,266.63,9022.0,212.8561,213.0079,212.6644,212.976,9022.0
2016-11-30 10:30:00,266.58,266.75,266.33,266.55,11894.0,212.936,213.0718,212.7363,212.9121,11894.0
2016-11-30 10:40:00,266.68,267.27,266.58,267.15,23983.0,213.0159,213.4872,212.936,213.3913,23983.0
2016-11-30 10:50:00,267.16,267.52,267.02,267.33,24904.0,213.3993,213.6869,213.2875,213.5351,24904.0
2016-11-30 11:00:00,267.3,267.3,266.54,266.63,19702.0,213.5111,213.5111,212.9041,212.976,19702.0
2016-11-30 11:10:00,266.56,266.63,266.27,266.34,9832.0,212.92,212.976,212.6884,212.7443,9832.0
2016-11-30 11:20:00,266.25,266.27,265.66,265.93,18918.0,212.6724,212.6884,212.2012,212.4168,18918.0
2016-11-30 11:30:00,265.93,266.24,265.86,266.06,11694.0,212.4168,212.6644,212.3609,212.5207,11694.0
2016-11-30 11:40:00,266.06,266.37,265.96,266.34,9019.0,212.5207,212.7683,212.4408,212.7443,9019.0
2016-11-30 11:50:00,266.34,266.34,265.98,265.98,8405.0,212.7443,212.7443,212.4568,212.4568,8405.0
2016-11-30 12:00:00,266.0,266.42,265.71,265.71,8810.0,212.4727,212.8082,212.2411,212.2411,8810.0
2016-11-30 12:10:00,265.78,265.78,265.53,265.78,18699.0,212.297,212.297,212.0973,212.297,18699.0
2016-11-30 12:20:00,265.7,266.19,265.7,266.06,15016.0,212.2331,212.6245,212.2331,212.5207,15016.0
2016-11-30 12:30:00,266.06,266.06,265.8,265.81,7569.0,212.5207,212.5207,212.313,212.321,7569.0
2016-11-30 12:40:00,265.89,265.98,265.68,265.79,12025.0,212.3849,212.4568,212.2171,212.305,12025.0
2016-11-30 12:50:00,265.75,266.05,265.68,266.05,10114.0,212.273,212.5127,212.2171,212.5127,10114.0
2016-11-30 13:00:00,266.01,266.49,266.01,266.25,8799.0,212.4807,212.8641,212.4807,212.6724,8799.0
2016-11-30 13:10:00,266.26,266.5,266.21,266.37,9356.0,212.6804,212.8721,212.6405,212.7683,9356.0
2016-11-30 13:20:00,266.45,266.79,266.36,266.77,16746.0,212.8322,213.1038,212.7603,213.0878,16746.0
2016-11-30 13:30:00,266.76,267.14,266.62,266.74,16030.0,213.0798,213.3833,212.968,213.0638,16030.0
2016-11-30 13:40:00,266.7,267.12,266.55,266.99,7942.0,213.0319,213.3674,212.9121,213.2635,7942.0
2016-11-30 13:50:00,267.09,267.11,266.57,266.78,11705.0,213.3434,213.3594,212.928,213.0958,11705.0
2016-11-30 14:00:00,266.77,266.81,266.03,266.2,14656.0,213.0878,213.1197,212.4967,212.6325,14656.0
2016-11-30 14:10:00,266.21,266.27,266.01,266.08,14141.0,212.6405,212.6884,212.4807,212.5366,14141.0
2016-11-30 14:20:00,266.13,266.33,266.02,266.18,18850.0,212.5766,212.7363,212.4887,212.6165,18850.0
2016-11-30 14:30:00,266.12,266.16,265.81,265.84,21866.0,212.5686,212.6005,212.321,212.3449,21866.0
2016-11-30 14:40:00,265.83,266.09,265.83,265.91,15549.0,212.3369,212.5446,212.3369,212.4008,15549.0
2016-11-30 14:50:00,265.9,265.92,265.72,265.75,21335.0,212.3929,212.4088,212.2491,212.273,21335.0
2016-11-30 15:00:00,265.78,265.89,265.73,265.87,21378.0,212.297,212.3849,212.2571,212.3689,21378.0
2016-11-30 15:10:00,265.92,266.62,265.86,266.15,26677.0,212.4088,212.968,212.3609,212.5926,26677.0
2016-11-30 15:20:00,266.24,266.51,266.16,266.38,20588.0,212.6644,212.8801,212.6005,212.7763,20588.0
2016-11-30 15:30:00,266.35,266.35,266.03,266.07,29863.0,212.7523,212.7523,212.4967,212.5286,29863.0
2016-11-30 15:40:00,266.06,266.13,265.92,266.03,33312.0,212.5207,212.5766,212.4088,212.4967,33312.0
2016-11-30 15:50:00,266.06,266.09,265.26,265.41,145483.0,212.5207,212.5446,211.8816,212.0015,145483.0
2016-12-01 09:30:00,265.29,265.74,264.31,264.4,64984.0,211.9056,212.2651,211.1228,211.1947,64984.0
2016-12-01 09:40:00,264.5,265.29,264.45,265.0,29869.0,211.2746,211.9056,211.2346,211.674,29869.0
2016-12-01 09:50:00,265.12,265.34,264.55,264.66,32251.0,211.7698,211.9455,211.3145,211.4024,32251.0
2016-12-01 10:00:00,264.63,264.94,264.57,264.68,15888.0,211.3784,211.626,211.3305,211.4184,15888.0
2016-12-01 10:10:00,264.69,264.72,264.52,264.69,12719.0,211.4263,211.4503,211.2906,211.4263,12719.0
2016-12-01 10:20:00,264.69,265.2,264.65,265.07,14071.0,211.4263,211.8337,211.3944,211.7299,14071.0
2016-12-01 10:30:00,265.16,265.7,265.14,265.59,20262.0,211.8018,212.2331,211.7858,212.1452,20262.0
2016-12-01 10:40:00,265.66,265.9,265.52,265.67,17437.0,212.2012,212.3929,212.0893,212.2091,17437.0
2016-12-01 10:50:00,265.74,266.53,265.74,266.03,16345.0,212.2651,212.8961,212.2651,212.4967,16345.0
2016-12-01 11:00:00,265.99,266.3,265.84,265.84,20611.0,212.4647,212.7124,212.3449,212.3449,20611.0
2016-12-01 11:10:00,265.82,265.83,265.08,265.09,9800.0,212.329,212.3369,211.7379,211.7459,9800.0
2016-12-01 11:20:00,265.09,265.54,264.82,264.99,14724.0,211.7459,212.1053,211.5302,211.666,14724.0
2016-12-01 11:30:00,265.09,265.36,264.92,265.35,7690.0,211.7459,211.9615,211.6101,211.9535,7690.0
2016-12-01 11:40:00,265.28,265.43,265.16,265.31,5169.0,211.8976,212.0174,211.8018,211.9216,5169.0
2016-12-01 11:50:00,265.37,265.43,265.2,265.36,9939.0,211.9695,212.0174,211.8337,211.9615,9939.0
2016-12-01 12:00:00,265.38,265.69,265.37,265.56,13883.0,211.9775,212.2251,211.9695,212.1213,13883.0
2016-12-01 12:10:00,265.61,265.82,265.58,265.75,6450.0,212.1612,212.329,212.1373,212.273,6450.0
2016-12-01 12:20:00,265.69,265.75,265.57,265.69,6404.0,212.2251,212.273,212.1293,212.2251,6404.0
2016-12-01 12:30:00,265.69,265.84,265.61,265.77,7861.0,212.2251,212.3449,212.1612,212.289,7861.0
2016-12-01 12:40:00,265.78,265.86,265.62,265.83,7324.0,212.297,212.3609,212.1692,212.3369,7324.0
2016-12-01 12:50:00,265.75,265.85,265.56,265.78,4938.0,212.273,212.3529,212.1213,212.297,4938.0
2016-12-01 13:00:00,265.78,265.85,265.51,265.6,8096.0,212.297,212.3529,212.0813,212.1532,8096.0
2016-12-01 13:10:00,265.61,265.7,265.49,265.49,6956.0,212.1612,212.2331,212.0654,212.0654,6956.0
2016-12-01 13:20:00,265.42,265.64,265.42,265.51,10929.0,212.0094,212.1852,212.0094,212.0813,10929.0
2016-12-01 13:30:00,265.45,265.63,265.42,265.53,10285.0,212.0334,212.1772,212.0094,212.0973,10285.0
2016-12-01 13:40:00,265.5,265.72,265.47,265.52,11275.0,212.0734,212.2491,212.0494,212.0893,11275.0
2016-12-01 13:50:00,265.5,265.76,265.36,265.72,8734.0,212.0734,212.281,211.9615,212.2491,8734.0
2016-12-01 14:00:00,265.65,265.9,265.6,265.9,9822.0,212.1932,212.3929,212.1532,212.3929,9822.0
2016-12-01 14:10:00,265.84,266.37,265.84,266.37,19749.0,212.3449,212.7683,212.3449,212.7683,19749.0
2016-12-01 14:20:00,266.33,266.41,266.06,266.23,9267.0,212.7363,212.8002,212.5207,212.6565,9267.0
2016-12-01 14:30:00,266.25,266.25,266.09,266.15,8505.0,212.6724,212.6724,212.5446,212.5926,8505.0
2016-12-01 14:40:00,266.14,266.2,266.01,266.17,18905.0,212.5846,212.6325,212.4807,212.6085,18905.0
2016-12-01 14:50:00,266.21,266.53,266.15,266.28,16134.0,212.6405,212.8961,212.5926,212.6964,16134.0
2016-12-01 15:00:00,266.21,266.48,266.14,266.2,8235.0,212.6405,212.8561,212.5846,212.6325,8235.0
2016-12-01 15:10:00,266.24,266.34,266.0,266.0,9075.0,212.6644,212.7443,212.4727,212.4727,9075.0
2016-12-01 15:20:00,265.95,266.19,265.93,266.08,19253.0,212.4328,212.6245,212.4168,212.5366,19253.0
2016-12-01 15:30:00,266.04,266.21,266.0,266.06,12521.0,212.5047,212.6405,212.4727,212.5207,12521.0
2016-12-01 15:40:00,266.05,266.09,265.94,266.01,21488.0,212.5127,212.5446,212.4248,212.4807,21488.0
2016-12-01 15:50:00,266.05,266.47,266.05,266.38,34526.0,212.5127,212.8482,212.5127,212.7763,34526.0
2016-12-02 09:30:00,266.58,266.85,266.01,266.75,37624.0,212.936,213.1517,212.4807,213.0718,37624.0
2016-12-02 09:40:00,266.75,267.29,266.49,266.98,53023.0,213.0718,213.5031,212.8641,213.2555,53023.0
2016-12-02 09:50:00,267.06,267.72,267.04,267.46,21997.0,213.3194,213.8466,213.3035,213.6389,21997.0
2016-12-02 10:00:00,267.46,267.76,267.28,267.74,13938.0,213.6389,213.8786,213.4952,213.8626,13938.0
2016-12-02 10:10:00,267.7,268.15,267.7,268.02,23233.0,213.8306,214.1901,213.8306,214.0862,23233.0
2016-12-02 10:20:00,268.07,268.07,267.55,267.99,13938.0,214.1262,214.1262,213.7108,214.0623,13938.0
2016-12-02 10:30:00,268.01,268.01,267.36,267.6,46798.0,214.0783,214.0783,213.5591,213.7508,46798.0
2016-12-02 10:40:00,267.51,267.82,267.29,267.4,18034.0,213.6789,213.9265,213.5031,213.591,18034.0
2016-12-02 10:50:00,267.43,267.97,267.33,267.63,41815.0,213.615,214.0463,213.5351,213.7747,41815.0
2016-12-02 11:00:00,267.63,267.7,267.32,267.66,27440.0,213.7747,213.8306,213.5271,213.7987,27440.0
2016-12-02 11:10:00,267.63,267.87,267.54,267.62,12732.0,213.7747,213.9664,213.7028,213.7667,12732.0
2016-12-02 11:20:00,267.7,267.72,267.34,267.37,6597.0,213.8306,213.8466,213.5431,213.567,6597.0
2016-12-02 11:30:00,267.33,267.79,267.33,267.73,9916.0,213.5351,213.9025,213.5351,213.8546,9916.0
2016-12-02 11:40:00,267.73,267.82,267.65,267.76,14508.0,213.8546,213.9265,213.7907,213.8786,14508.0
2016-12-02 11:50:00,267.72,267.95,267.67,267.92,14106.0,213.8466,214.0303,213.8067,214.0064,14106.0
2016-12-02 12:00:00,267.92,267.93,267.6,267.9,12022.0,214.0064,214.0144,213.7508,213.9904,12022.0
2016-12-02 12:10:00,267.9,267.96,267.8,267.9,6920.0,213.9904,214.0383,213.9105,213.9904,6920.0
2016-12-02 12:20:00,267.98,268.05,267.84,267.96,9861.0,214.0543,214.1102,213.9425,214.0383,9861.0
2016-12-02 12:30:00,267.98,268.01,267.7,267.72,6227.0,214.0543,214.0783,213.8306,213.8466,6227.0
2016-12-02 12:40:00,267.69,267.88,267.69,267.83,4589.0,213.8227,213.9744,213.8227,213.9345,4589.0
2016-12-02 12:50:00,267.82,267.93,267.74,267.87,7110.0,213.9265,214.0144,213.8626,213.9664,7110.0
2016-12-02 13:00:00,267.87,267.92,267.71,267.85,6500.0,213.9664,214.0064,213.8386,213.9505,6500.0
2016-12-02 13:10:00,267.84,267.85,267.25,267.42,14337.0,213.9425,213.9505,213.4712,213.607,14337.0
2016-12-02 13:20:00,267.46,267.56,267.0,267.0,13234.0,213.6389,213.7188,213.2715,213.2715,13234.0
2016-12-02 13:30:00,266.98,267.1,266.86,267.09,12334.0,213.2555,213.3514,213.1597,213.3434,12334.0
2016-12-02 13:40:00,267.05,267.42,267.05,267.37,5315.0,213.3114,213.607,213.3114,213.567,5315.0
2016-12-02 13:50:00,267.39,267.43,267.03,267.03,8960.0,213.583,213.615,213.2955,213.2955,8960.0
2016-12-02 14:00:00,267.15,267.21,267.02,267.05,9978.0,213.3913,213.4392,213.2875,213.3114,9978.0
2016-12-02 14:10:00,267.12,267.16,266.86,266.93,10019.0,213.3674,213.3993,213.1597,213.2156,10019.0
2016-12-02 14:20:00,266.91,266.99,266.72,266.84,9552.0,213.1996,213.2635,213.0478,213.1437,9552.0
2016-12-02 14:30:00,266.77,267.04,266.72,266.99,8713.0,213.0878,213.3035,213.0478,213.2635,8713.0
2016-12-02 14:40:00,266.98,267.0,266.75,266.76,10125.0,213.2555,213.2715,213.0718,213.0798,10125.0
2016-12-02 14:50:00,266.77,266.82,266.67,266.69,10542.0,213.0878,213.1277,213.0079,213.0239,10542.0
2016-12-02 15:00:00,266.68,267.14,266.68,267.13,7273.0,213.0159,213.3833,213.0159,213.3753,7273.0
2016-12-02 15:10:00,267.05,267.34,267.05,267.18,22166.0,213.3114,213.5431,213.3114,213.4153,22166.0
2016-12-02 15:20:00,267.18,267.3,267.11,267.25,16605.0,213.4153,213.5111,213.3594,213.4712,16605.0
2016-12-02 15:30:00,267.25,267.5,267.14,267.32,43264.0,213.4712,213.6709,213.3833,213.5271,43264.0
2016-12-02 15:40:00,267.31,267.49,267.31,267.43,17440.0,213.5191,213.6629,213.5191,213.615,17440.0
2016-12-02 15:50:00,267.42,267.7,267.37,267.59,51079.0,213.607,213.8306,213.567,213.7428,51079.0
2016-12-05 09:30:00,268.95,269.9,267.94,268.41,52668.0,214.8291,215.5879,214.0223,214.3978,52668.0
2016-12-05 09:40:00,268.53,268.79,267.88,267.88,46956.0,214.4936,214.7013,213.9744,213.9744,46956.0
2016-12-05 09:50:00,267.89,268.09,267.08,267.25,30999.0,213.9824,214.1422,213.3354,213.4712,30999.0
2016-12-05 10:00:00,267.33,267.84,267.26,267.63,27247.0,213.5351,213.9425,213.4792,213.7747,27247.0
2016-12-05 10:10:00,267.63,267.73,266.48,266.48,29965.0,213.7747,213.8546,212.8561,212.8561,29965.0
2016-12-05 10:20:00,266.42,267.21,266.41,267.12,16443.0,212.8082,213.4392,212.8002,213.3674,16443.0
2016-12-05 10:30:00,267.08,267.31,266.82,267.24,22502.0,213.3354,213.5191,213.1277,213.4632,22502.0
2016-12-05 10:40:00,267.25,267.48,267.15,267.48,16866.0,213.4712,213.6549,213.3913,213.6549,16866.0
2016-12-05 10:50:00,267.53,267.76,267.53,267.75,15965.0,213.6949,213.8786,213.6949,213.8706,15965.0
2016-12-05 11:00:00,267.7,267.9,267.49,267.53,18837.0,213.8306,213.9904,213.6629,213.6949,18837.0
2016-12-05 11:10:00,267.58,267.77,267.55,267.73,9337.0,213.7348,213.8866,213.7108,213.8546,9337.0
2016-12-05 11:20:00,267.75,267.91,267.68,267.77,10618.0,213.8706,213.9984,213.8147,213.8866,10618.0
2016-12-05 11:30:00,267.75,268.0,267.62,267.9,8961.0,213.8706,214.0703,213.7667,213.9904,8961.0
2016-12-05 11:40:00,267.98,267.98,267.52,267.6,11064.0,214.0543,214.0543,213.6869,213.7508,11064.0
2016-12-05 11:50:00,267.53,267.58,267.15,267.19,14852.0,213.6949,213.7348,213.3913,213.4233,14852.0
2016-12-05 12:00:00,267.22,267.25,267.01,267.09,15020.0,213.4472,213.4712,213.2795,213.3434,15020.0
2016-12-05 12:10:00,267.09,267.28,267.02,267.07,16883.0,213.3434,213.4952,213.2875,213.3274,16883.0
2016-12-05 12:20:00,267.1,267.13,266.93,266.96,13228.0,213.3514,213.3753,213.2156,213.2396,13228.0
2016-12-05 12:30:00,266.96,267.11,266.94,267.11,15620.0,213.2396,213.3594,213.2236,213.3594,15620.0
2016-12-05 12:40:00,267.15,267.19,266.72,266.85,13702.0,213.3913,213.4233,213.0478,213.1517,13702.0
2016-12-05 12:50:00,266.81,267.1,266.79,267.1,15697.0,213.1197,213.3514,213.1038,213.3514,15697.0
2016-12-05 13:00:00,267.11,267.31,266.92,266.93,7888.0,213.3594,213.5191,213.2076,213.2156,7888.0
2016-12-05 13:10:00,266.88,267.13,266.83,266.91,14885.0,213.1757,213.3753,213.1357,213.1996,14885.0
2016-12-05 13:20:00,266.91,267.09,266.81,266.98,8209.0,213.1996,213.3434,213.1197,213.2555,8209.0
2016-12-05 13:30:00,267.01,267.04,266.74,266.75,9033.0,213.2795,213.3035,213.0638,213.0718,9033.0
2016-12-05 13:40:00,266.76,266.86,266.72,266.73,11838.0,213.0798,213.1597,213.0478,213.0558,11838.0
2016-12-05 13:50:00,266.68,266.76,266.58,266.7,12000.0,213.0159,213.0798,212.936,213.0319,12000.0
2016-12-05 14:00:00,266.69,267.02,266.5,266.9,18082.0,213.0239,213.2875,212.8721,213.1916,18082.0
2016-12-05 14:10:00,266.9,266.93,266.63,266.7,13320.0,213.1916,213.2156,212.976,213.0319,13320.0
2016-12-05 14:20:00,266.66,266.75,266.61,266.62,16115.0,212.9999,213.0718,212.96,212.968,16115.0
2016-12-05 14:30:00,266.55,266.61,266.31,266.5,13834.0,212.9121,212.96,212.7204,212.8721,13834.0
2016-12-05 14:40:00,266.51,266.66,266.51,266.53,9516.0,212.8801,212.9999,212.8801,212.8961,9516.0
2016-12-05 14:50:00,266.56,266.74,266.53,266.62,24013.0,212.92,213.0638,212.8961,212.968,24013.0
2016-12-05 15:00:00,266.63,266.98,266.62,266.9,21910.0,212.976,213.2555,212.968,213.1916,21910.0
2016-12-05 15:10:00,266.98,267.22,266.91,266.96,32763.0,213.2555,213.4472,213.1996,213.2396,32763.0
2016-12-05 15:20:00,266.93,267.05,266.41,266.72,44730.0,213.2156,213.3114,212.8002,213.0478,44730.0
2016-12-05 15:30:00,266.74,266.99,266.61,266.83,27928.0,213.0638,213.2635,212.96,213.1357,27928.0
2016-12-05 15:40:00,266.87,266.98,266.8,266.85,32233.0,213.1677,213.2555,213.1118,213.1517,32233.0
2016-12-05 15:50:00,266.85,267.05,266.65,266.84,78847.0,213.1517,213.3114,212.9919,213.1437,78847.0
2016-12-06 09:30:00,265.83,265.98,264.01,264.8,71731.0,212.3369,212.4568,210.8832,211.5142,71731.0
2016-12-06 09:40:00,264.69,265.52,264.39,265.0,40993.0,211.4263,212.0893,211.1867,211.674,40993.0
2016-12-06 09:50:00,265.27,265.85,265.1,265.33,29337.0,211.8896,212.3529,211.7538,211.9376,29337.0
2016-12-06 10:00:00,265.35,266.76,265.29,266.6,31771.0,211.9535,213.0798,211.9056,212.952,31771.0
2016-12-06 10:10:00,266.59,266.8,266.37,266.37,25661.0,212.944,213.1118,212.7683,212.7683,25661.0
2016-12-06 10:20:00,266.21,266.51,266.05,266.48,19775.0,212.6405,212.8801,212.5127,212.8561,19775.0
2016-12-06 10:30:00,266.53,266.53,265.58,265.82,24650.0,212.8961,212.8961,212.1373,212.329,24650.0
2016-12-06 10:40:00,265.88,266.4,265.83,266.37,29842.0,212.3769,212.7922,212.3369,212.7683,29842.0
2016-12-06 10:50:00,266.35,266.52,266.02,266.02,15213.0,212.7523,212.8881,212.4887,212.4887,15213.0
2016-12-06 11:00:00,266.14,266.18,265.62,265.81,17529.0,212.5846,212.6165,212.1692,212.321,17529.0
2016-12-06 11:10:00,265.81,265.84,265.46,265.64,14915.0,212.321,212.3449,212.0414,212.1852,14915.0
2016-12-06 11:20:00,265.67,266.0,265.62,265.76,19954.0,212.2091,212.4727,212.1692,212.281,19954.0
2016-12-06 11:30:00,265.72,265.88,265.68,265.85,10857.0,212.2491,212.3769,212.2171,212.3529,10857.0
2016-12-06 11:40:00,265.85,266.0,265.77,265.77,19078.0,212.3529,212.4727,212.289,212.289,19078.0
2016-12-06 11:50:00,265.76,265.86,265.57,265.79,16995.0,212.281,212.3609,212.1293,212.305,16995.0
2016-12-06 12:00:00,265.78,265.86,265.72,265.79,12274.0,212.297,212.3609,212.2491,212.305,12274.0
2016-12-06 12:10:00,265.8,265.88,265.66,265.72,10838.0,212.313,212.3769,212.2012,212.2491,10838.0
2016-12-06 12:20:00,265.72,265.93,265.55,265.93,15248.0,212.2491,212.4168,212.1133,212.4168,15248.0
2016-12-06 12:30:00,265.86,266.0,265.84,265.93,23035.0,212.3609,212.4727,212.3449,212.4168,23035.0
2016-12-06 12:40:00,265.95,266.07,265.74,265.87,26540.0,212.4328,212.5286,212.2651,212.3689,26540.0
2016-12-06 12:50:00,265.86,266.42,265.86,266.31,30432.0,212.3609,212.8082,212.3609,212.7204,30432.0
2016-12-06 13:00:00,266.32,266.39,266.25,266.35,6967.0,212.7283,212.7843,212.6724,212.7523,6967.0
2016-12-06 13:10:00,266.31,266.43,266.3,266.38,7222.0,212.7204,212.8162,212.7124,212.7763,7222.0
2016-12-06 13:20:00,266.44,266.53,266.09,266.15,7445.0,212.8242,212.8961,212.5446,212.5926,7445.0
2016-12-06 13:30:00,266.13,266.15,265.96,266.14,9023.0,212.5766,212.5926,212.4408,212.5846,9023.0
2016-12-06 13:40:00,266.1,266.15,265.88,266.04,10859.0,212.5526,212.5926,212.3769,212.5047,10859.0
2016-12-06 13:50:00,266.04,266.27,266.0,266.2,8396.0,212.5047,212.6884,212.4727,212.6325,8396.0
2016-12-06 14:00:00,266.22,266.26,266.12,266.26,9530.0,212.6485,212.6804,212.5686,212.6804,9530.0
2016-12-06 14:10:00,266.25,266.3,266.0,266.01,16643.0,212.6724,212.7124,212.4727,212.4807,16643.0
2016-12-06 14:20:00,265.98,266.21,265.98,266.1,9685.0,212.4568,212.6405,212.4568,212.5526,9685.0
2016-12-06 14:30:00,266.08,266.15,265.51,265.62,13234.0,212.5366,212.5926,212.0813,212.1692,13234.0
2016-12-06 14:40:00,265.75,265.99,265.68,265.97,14894.0,212.273,212.4647,212.2171,212.4488,14894.0
2016-12-06 14:50:00,265.96,265.99,265.79,265.85,16638.0,212.4408,212.4647,212.305,212.3529,16638.0
2016-12-06 15:00:00,265.85,265.95,265.74,265.93,23946.0,212.3529,212.4328,212.2651,212.4168,23946.0
2016-12-06 15:10:00,265.91,265.99,265.83,265.85,9620.0,212.4008,212.4647,212.3369,212.3529,9620.0
2016-12-06 15:20:00,265.85,265.89,265.68,265.84,26646.0,212.3529,212.3849,212.2171,212.3449,26646.0
2016-12-06 15:30:00,265.87,265.87,265.72,265.73,18744.0,212.3689,212.3689,212.2491,212.2571,18744.0
2016-12-06 15:40:00,265.78,266.05,265.75,266.01,34129.0,212.297,212.5127,212.273,212.4807,34129.0
2016-12-06 15:50:00,265.98,266.07,265.81,265.89,91608.0,212.4568,212.5286,212.321,212.3849,91608.0
2016-12-07 09:30:00,266.07,266.18,264.35,265.8,51026.0,212.5286,212.6165,211.1548,212.313,51026.0
2016-12-07 09:40:00,265.72,266.16,265.61,265.77,37650.0,212.2491,212.6005,212.1612,212.289,37650.0
2016-12-07 09:50:00,265.91,266.39,265.68,266.01,34587.0,212.4008,212.7843,212.2171,212.4807,34587.0
2016-12-07 10:00:00,265.99,266.28,265.69,266.26,12109.0,212.4647,212.6964,212.2251,212.6804,12109.0
2016-12-07 10:10:00,266.26,266.4,266.02,266.29,19087.0,212.6804,212.7922,212.4887,212.7044,19087.0
2016-12-07 10:20:00,266.18,266.4,265.65,265.73,17124.0,212.6165,212.7922,212.1932,212.2571,17124.0
2016-12-07 10:30:00,265.69,265.96,265.65,265.78,10955.0,212.2251,212.4408,212.1932,212.297,10955.0
2016-12-07 10:40:00,265.81,265.86,265.12,265.28,29755.0,212.321,212.3609,211.7698,211.8976,29755.0
2016-12-07 10:50:00,265.27,265.82,265.18,265.82,12076.0,211.8896,212.329,211.8177,212.329,12076.0
2016-12-07 11:00:00,265.74,266.03,265.7,265.93,11033.0,212.2651,212.4967,212.2331,212.4168,11033.0
2016-12-07 11:10:00,265.9,266.1,265.83,265.96,17642.0,212.3929,212.5526,212.3369,212.4408,17642.0
2016-12-07 11:20:00,265.95,266.07,265.87,266.02,11179.0,212.4328,212.5286,212.3689,212.4887,11179.0
2016-12-07 11:30:00,265.97,266.04,265.65,265.73,12542.0,212.4488,212.5047,212.1932,212.2571,12542.0
2016-12-07 11:40:00,265.77,265.99,265.73,265.91,11305.0,212.289,212.4647,212.2571,212.4008,11305.0
2016-12-07 11:50:00,265.95,266.09,265.78,265.78,14741.0,212.4328,212.5446,212.297,212.297,14741.0
2016-12-07 12:00:00,265.78,266.08,265.78,265.96,15786.0,212.297,212.5366,212.297,212.4408,15786.0
2016-12-07 12:10:00,265.97,265.97,265.76,265.87,7538.0,212.4488,212.4488,212.281,212.3689,7538.0
2016-12-07 12:20:00,265.79,265.96,265.79,265.84,9414.0,212.305,212.4408,212.305,212.3449,9414.0
2016-12-07 12:30:00,265.83,265.92,265.77,265.77,7192.0,212.3369,212.4088,212.289,212.289,7192.0
2016-12-07 12:40:00,265.77,266.06,265.76,266.06,8254.0,212.289,212.5207,212.281,212.5207,8254.0
2016-12-07 12:50:00,265.99,266.15,265.94,266.12,7250.0,212.4647,212.5926,212.4248,212.5686,7250.0
2016-12-07 13:00:00,266.15,266.19,265.83,265.83,18457.0,212.5926,212.6245,212.3369,212.3369,18457.0
2016-12-07 13:10:00,265.99,266.18,265.79,265.9,14625.0,212.4647,212.6165,212.305,212.3929,14625.0
2016-12-07 13:20:00,265.85,266.39,265.85,266.24,18481.0,212.3529,212.7843,212.3529,212.6644,18481.0
2016-12-07 13:30:00,266.25,266.39,266.17,266.17,6715.0,212.6724,212.7843,212.6085,212.6085,6715.0
2016-12-07 13:40:00,266.13,266.42,266.13,266.42,9425.0,212.5766,212.8082,212.5766,212.8082,9425.0
2016-12-07 13:50:00,266.47,267.0,266.41,266.92,24741.0,212.8482,213.2715,212.8002,213.2076,24741.0
2016-12-07 14:00:00,266.85,266.95,266.63,266.84,13405.0,213.1517,213.2316,212.976,213.1437,13405.0
2016-12-07 14:10:00,266.85,266.9,266.51,266.53,14034.0,213.1517,213.1916,212.8801,212.8961,14034.0
2016-12-07 14:20:00,266.51,266.64,266.41,266.42,9607.0,212.8801,212.9839,212.8002,212.8082,9607.0
2016-12-07 14:30:00,266.37,266.48,266.24,266.31,8558.0,212.7683,212.8561,212.6644,212.7204,8558.0
2016-12-07 14:40:00,266.35,266.42,266.15,266.15,20969.0,212.7523,212.8082,212.5926,212.5926,20969.0
2016-12-07 14:50:00,266.2,266.37,266.03,266.25,26206.0,212.6325,212.7683,212.4967,212.6724,26206.0
2016-12-07 15:00:00,266.18,266.48,266.18,266.36,24642.0,212.6165,212.8561,212.6165,212.7603,24642.0
2016-12-07 15:10:00,266.34,266.38,266.2,266.21,22020.0,212.7443,212.7763,212.6325,212.6405,22020.0
2016-12-07 15:20:00,266.2,266.28,266.0,266.28,47806.0,212.6325,212.6964,212.4727,212.6964,47806.0
2016-12-07 15:30:00,266.26,266.7,266.23,266.66,45746.0,212.6804,213.0319,212.6565,212.9999,45746.0
2016-12-07 15:40:00,266.66,266.66,266.2,266.25,56828.0,212.9999,212.9999,212.6325,212.6724,56828.0
2016-12-07 15:50:00,266.26,266.35,265.89,266.17,151933.0,212.6804,212.7523,212.3849,212.6085,151933.0
2016-12-08 09:30:00,266.38,266.38,263.2,263.57,78004.0,212.7763,212.7763,210.2362,210.5317,78004.0
2016-12-08 09:40:00,263.5,263.67,259.68,259.94,164670.0,210.4758,210.6116,207.4245,207.6322,164670.0
2016-12-08 09:50:00,259.98,261.88,259.76,261.44,133800.0,207.6641,209.1818,207.4884,208.8303,133800.0
2016-12-08 10:00:00,261.43,262.49,261.1,262.38,67363.0,208.8224,209.6691,208.5588,209.5812,67363.0
2016-12-08 10:10:00,262.38,263.12,261.83,261.83,39383.0,209.5812,210.1723,209.1419,209.1419,39383.0
2016-12-08 10:20:00,261.81,261.85,261.38,261.46,30698.0,209.1259,209.1578,208.7824,208.8463,30698.0
2016-12-08 10:30:00,261.5,262.19,261.46,262.14,51203.0,208.8783,209.4294,208.8463,209.3895,51203.0
2016-12-08 10:40:00,262.08,262.08,261.6,261.79,35618.0,209.3416,209.3416,208.9581,209.1099,35618.0
2016-12-08 10:50:00,261.79,261.89,261.53,261.53,38891.0,209.1099,209.1898,208.9022,208.9022,38891.0
2016-12-08 11:00:00,261.55,262.12,261.53,261.87,29517.0,208.9182,209.3735,208.9022,209.1738,29517.0
2016-12-08 11:10:00,261.87,261.97,261.06,261.06,33410.0,209.1738,209.2537,208.5268,208.5268,33410.0
2016-12-08 11:20:00,261.06,261.12,260.51,260.51,37792.0,208.5268,208.5747,208.0875,208.0875,37792.0
2016-12-08 11:30:00,260.51,260.59,259.75,259.92,55127.0,208.0875,208.1514,207.4804,207.6162,55127.0
2016-12-08 11:40:00,260.0,260.19,259.5,259.89,52372.0,207.6801,207.8319,207.2807,207.5923,52372.0
2016-12-08 11:50:00,259.98,259.98,259.5,259.65,50296.0,207.6641,207.6641,207.2807,207.4005,50296.0
2016-12-08 12:00:00,259.64,259.64,258.61,259.1,81069.0,207.3926,207.3926,206.5698,206.9612,81069.0
2016-12-08 12:10:00,259.1,259.19,258.64,259.0,88267.0,206.9612,207.0331,206.5938,206.8813,88267.0
2016-12-08 12:20:00,258.94,260.17,258.83,260.14,56375.0,206.8334,207.8159,206.7456,207.7919,56375.0
2016-12-08 12:30:00,260.05,260.25,259.48,259.66,44423.0,207.7201,207.8798,207.2648,207.4085,44423.0
2016-12-08 12:40:00,259.64,260.01,259.53,259.7,34109.0,207.3926,207.6881,207.3047,207.4405,34109.0
2016-12-08 12:50:00,259.69,259.74,259.51,259.61,19850.0,207.4325,207.4724,207.2887,207.3686,19850.0
2016-12-08 13:00:00,259.69,260.83,259.54,260.83,36369.0,207.4325,208.3431,207.3127,208.3431,36369.0
2016-12-08 13:10:00,260.87,261.21,260.41,260.51,22027.0,208.375,208.6466,208.0076,208.0875,22027.0
2016-12-08 13:20:00,260.57,260.57,260.26,260.47,23522.0,208.1354,208.1354,207.8878,208.0555,23522.0
2016-12-08 13:30:00,260.44,260.92,260.39,260.82,27481.0,208.0316,208.415,207.9916,208.3351,27481.0
2016-12-08 13:40:00,260.87,260.87,260.0,260.22,38783.0,208.375,208.375,207.6801,207.8558,38783.0
2016-12-08 13:50:00,260.25,260.79,260.22,260.72,25183.0,207.8798,208.3111,207.8558,208.2552,25183.0
2016-12-08 14:00:00,260.67,260.76,260.51,260.55,28776.0,208.2153,208.2872,208.0875,208.1194,28776.0
2016-12-08 14:10:00,260.55,261.12,260.55,260.81,31325.0,208.1194,208.5747,208.1194,208.3271,31325.0
2016-12-08 14:20:00,260.78,261.21,260.71,261.21,22510.0,208.3032,208.6466,208.2472,208.6466,22510.0
2016-12-08 14:30:00,261.24,261.57,260.78,260.79,31466.0,208.6706,208.9342,208.3032,208.3111,31466.0
2016-12-08 14:40:00,260.84,260.85,260.27,260.27,20012.0,208.3511,208.3591,207.8958,207.8958,20012.0
2016-12-08 14:50:00,260.28,260.41,260.03,260.03,44001.0,207.9038,208.0076,207.7041,207.7041,44001.0
2016-12-08 15:00:00,260.05,260.21,259.93,260.07,44341.0,207.7201,207.8479,207.6242,207.736,44341.0
2016-12-08 15:10:00,260.07,260.09,259.57,259.65,52179.0,207.736,207.752,207.3366,207.4005,52179.0
2016-12-08 15:20:00,259.65,259.66,258.74,258.74,67678.0,207.4005,207.4085,206.6737,206.6737,67678.0
2016-12-08 15:30:00,258.8,259.73,258.75,259.69,73939.0,206.7216,207.4644,206.6817,207.4325,73939.0
2016-12-08 15:40:00,259.71,259.79,259.45,259.45,108984.0,207.4485,207.5124,207.2408,207.2408,108984.0
2016-12-08 15:50:00,259.47,259.5,258.84,259.16,185304.0,207.2568,207.2807,206.7535,207.0092,185304.0
2016-12-09 09:30:00,258.6,259.51,258.5,259.5,55929.0,206.5618,207.2887,206.482,207.2807,55929.0
2016-12-09 09:40:00,259.52,259.52,258.06,258.27,41838.0,207.2967,207.2967,206.1305,206.2982,41838.0
2016-12-09 09:50:00,258.22,259.21,258.22,258.82,75145.0,206.2583,207.0491,206.2583,206.7376,75145.0
2016-12-09 10:00:00,258.88,259.16,258.74,258.99,85076.0,206.7855,207.0092,206.6737,206.8734,85076.0
2016-12-09 10:10:00,259.0,259.67,258.95,258.99,61427.0,206.8813,207.4165,206.8414,206.8734,61427.0
2016-12-09 10:20:00,259.01,259.01,258.5,258.77,25127.0,206.8893,206.8893,206.482,206.6976,25127.0
2016-12-09 10:30:00,258.85,259.17,258.71,259.1,22703.0,206.7615,207.0171,206.6497,206.9612,22703.0
2016-12-09 10:40:00,259.05,259.06,258.28,258.93,40649.0,206.9213,206.9293,206.3062,206.8254,40649.0
2016-12-09 10:50:00,258.93,259.34,258.7,259.19,38826.0,206.8254,207.1529,206.6417,207.0331,38826.0
2016-12-09 11:00:00,259.17,259.21,258.69,258.92,17145.0,207.0171,207.0491,206.6337,206.8174,17145.0
2016-12-09 11:10:00,258.98,259.18,258.8,258.84,29034.0,206.8654,207.0251,206.7216,206.7535,29034.0
2016-12-09 11:20:00,258.78,259.24,258.73,259.11,13832.0,206.7056,207.0731,206.6657,206.9692,13832.0
2016-12-09 11:30:00,259.15,259.42,259.02,259.42,17251.0,207.0012,207.2168,206.8973,207.2168,17251.0
2016-12-09 11:40:00,259.37,259.54,259.3,259.52,27327.0,207.1769,207.3127,207.121,207.2967,27327.0
2016-12-09 11:50:00,259.53,259.63,259.41,259.5,26010.0,207.3047,207.3846,207.2088,207.2807,26010.0
2016-12-09 12:00:00,259.43,259.57,259.09,259.2,15220.0,207.2248,207.3366,206.9532,207.0411,15220.0
2016-12-09 12:10:00,259.15,259.57,259.09,259.55,17152.0,207.0012,207.3366,206.9532,207.3207,17152.0
2016-12-09 12:20:00,259.59,259.77,259.45,259.53,17187.0,207.3526,207.4964,207.2408,207.3047,17187.0
2016-12-09 12:30:00,259.51,259.61,259.31,259.59,13709.0,207.2887,207.3686,207.129,207.3526,13709.0
2016-12-09 12:40:00,259.56,259.6,259.16,259.16,12407.0,207.3287,207.3606,207.0092,207.0092,12407.0
2016-12-09 12:50:00,259.22,259.4,259.17,259.4,13297.0,207.0571,207.2009,207.0171,207.2009,13297.0
2016-12-09 13:00:00,259.42,259.51,259.3,259.49,11745.0,207.2168,207.2887,207.121,207.2727,11745.0
2016-12-09 13:10:00,259.49,259.49,259.17,259.3,18199.0,207.2727,207.2727,207.0171,207.121,18199.0
2016-12-09 13:20:00,259.25,259.45,259.21,259.4,12370.0,207.081,207.2408,207.0491,207.2009,12370.0
2016-12-09 13:30:00,259.43,259.46,259.17,259.26,13865.0,207.2248,207.2488,207.0171,207.089,13865.0
2016-12-09 13:40:00,259.32,259.32,258.97,259.04,16242.0,207.137,207.137,206.8574,206.9133,16242.0
2016-12-09 13:50:00,259.04,259.06,258.93,258.96,9691.0,206.9133,206.9293,206.8254,206.8494,9691.0
2016-12-09 14:00:00,259.05,259.56,259.02,259.39,14723.0,206.9213,207.3287,206.8973,207.1929,14723.0
2016-12-09 14:10:00,259.38,259.57,259.32,259.57,13206.0,207.1849,207.3366,207.137,207.3366,13206.0
2016-12-09 14:20:00,259.55,259.76,259.54,259.67,15821.0,207.3207,207.4884,207.3127,207.4165,15821.0
2016-12-09 14:30:00,259.59,259.7,259.54,259.69,13265.0,207.3526,207.4405,207.3127,207.4325,13265.0
2016-12-09 14:40:00,259.64,259.76,259.58,259.71,13515.0,207.3926,207.4884,207.3446,207.4485,13515.0
2016-12-09 14:50:00,259.66,259.76,259.6,259.75,19568.0,207.4085,207.4884,207.3606,207.4804,19568.0
2016-12-09 15:00:00,259.72,259.8,259.69,259.73,25863.0,207.4565,207.5204,207.4325,207.4644,25863.0
2016-12-09 15:10:00,259.74,260.22,259.7,260.05,29575.0,207.4724,207.8558,207.4405,207.7201,29575.0
2016-12-09 15:20:00,260.03,260.08,259.49,259.66,60622.0,207.7041,207.744,207.2727,207.4085,60622.0
2016-12-09 15:30:00,259.65,259.84,259.52,259.74,70931.0,207.4005,207.5523,207.2967,207.4724,70931.0
2016-12-09 15:40:00,259.74,259.8,259.62,259.73,46187.0,207.4724,207.5204,207.3766,207.4644,46187.0
2016-12-09 15:50:00,259.73,259.77,259.51,259.53,109715.0,207.4644,207.4964,207.2887,207.3047,109715.0
2016-12-12 09:30:00,251.78,252.33,246.18,248.91,498059.0,201.1142,201.5536,196.6411,198.8218,498059.0
2016-12-12 09:40:00,248.76,250.99,247.09,248.24,394849.0,198.7019,200.4832,197.368,198.2866,394849.0
2016-12-12 09:50:00,248.09,250.03,248.06,249.19,237899.0,198.1668,199.7164,198.1428,199.0454,237899.0
2016-12-12 10:00:00,249.15,250.44,248.65,248.84,168966.0,199.0135,200.0439,198.6141,198.7658,168966.0
2016-12-12 10:10:00,248.87,249.71,248.09,249.02,123437.0,198.7898,199.4608,198.1668,198.9096,123437.0
2016-12-12 10:20:00,248.98,249.14,247.4,247.41,109426.0,198.8777,199.0055,197.6156,197.6236,109426.0
2016-12-12 10:30:00,247.35,248.43,247.03,247.65,115345.0,197.5757,198.4384,197.3201,197.8153,115345.0
2016-12-12 10:40:00,247.58,249.8,247.52,249.39,115554.0,197.7594,199.5327,197.7115,199.2052,115554.0
2016-12-12 10:50:00,249.43,250.21,248.8,248.92,101074.0,199.2371,199.8602,198.7339,198.8297,101074.0
2016-12-12 11:00:00,248.95,250.29,248.95,249.76,93571.0,198.8537,199.9241,198.8537,199.5007,93571.0
2016-12-12 11:10:00,249.84,249.9,248.28,248.3,90920.0,199.5646,199.6125,198.3185,198.3345,90920.0
2016-12-12 11:20:00,248.35,248.35,247.2,247.65,201028.0,198.3745,198.3745,197.4559,197.8153,201028.0
2016-12-12 11:30:00,247.66,247.69,247.06,247.19,141135.0,197.8233,197.8473,197.344,197.4479,141135.0
2016-12-12 11:40:00,247.14,247.29,245.93,246.0,148477.0,197.4079,197.5278,196.4414,196.4973,148477.0
2016-12-12 11:50:00,246.02,246.45,245.82,246.12,153566.0,196.5133,196.8568,196.3536,196.5932,153566.0
2016-12-12 12:00:00,246.14,246.75,245.5,245.72,148907.0,196.6092,197.0964,196.098,196.2737,148907.0
2016-12-12 12:10:00,245.7,247.26,245.69,247.07,174815.0,196.2577,197.5038,196.2497,197.352,174815.0
2016-12-12 12:20:00,247.1,248.3,246.35,248.14,148546.0,197.376,198.3345,196.7769,198.2067,148546.0
2016-12-12 12:30:00,248.24,248.28,247.19,247.27,97366.0,198.2866,198.3185,197.4479,197.5118,97366.0
2016-12-12 12:40:00,247.29,248.25,247.07,248.15,108144.0,197.5278,198.2946,197.352,198.2147,108144.0
2016-12-12 12:50:00,248.13,248.86,248.05,248.79,104245.0,198.1987,198.7818,198.1348,198.7259,104245.0
2016-12-12 13:00:00,248.78,251.8,248.78,251.77,363771.0,198.7179,201.1302,198.7179,201.1062,363771.0
2016-12-12 13:10:00,251.73,252.33,250.54,252.25,192151.0,201.0743,201.5536,200.1238,201.4897,192151.0
2016-12-12 13:20:00,252.25,252.8,251.31,251.68,158244.0,201.4897,201.929,200.7388,201.0344,158244.0
2016-12-12 13:30:00,251.68,252.87,251.5,252.84,112769.0,201.0344,201.9849,200.8906,201.9609,112769.0
2016-12-12 13:40:00,252.89,253.23,252.11,252.99,127902.0,202.0009,202.2724,201.3778,202.0807,127902.0
2016-12-12 13:50:00,252.92,253.7,252.2,252.2,148125.0,202.0248,202.6479,201.4497,201.4497,148125.0
2016-12-12 14:00:00,252.24,252.46,251.57,252.07,97958.0,201.4817,201.6574,200.9465,201.3459,97958.0
2016-12-12 14:10:00,252.01,253.28,251.83,253.2,67579.0,201.2979,202.3124,201.1542,202.2485,67579.0
2016-12-12 14:20:00,253.23,253.3,252.41,253.12,63587.0,202.2724,202.3284,201.6175,202.1846,63587.0
2016-12-12 14:30:00,253.12,253.7,252.29,252.75,79032.0,202.1846,202.6479,201.5216,201.889,79032.0
2016-12-12 14:40:00,252.71,253.36,252.44,252.85,61898.0,201.8571,202.3763,201.6414,201.9689,61898.0
2016-12-12 14:50:00,252.88,253.05,252.02,252.66,89973.0,201.9929,202.1287,201.3059,201.8171,89973.0
2016-12-12 15:00:00,252.63,252.64,251.98,252.57,66460.0,201.7932,201.8012,201.274,201.7453,66460.0
2016-12-12 15:10:00,252.52,253.05,252.42,252.82,73351.0,201.7053,202.1287,201.6254,201.945,73351.0
2016-12-12 15:20:00,252.83,253.34,252.56,253.16,102800.0,201.9529,202.3603,201.7373,202.2165,102800.0
2016-12-12 15:30:00,253.16,253.63,252.61,252.64,143413.0,202.2165,202.592,201.7772,201.8012,143413.0
2016-12-12 15:40:00,252.64,253.44,252.61,253.26,142071.0,201.8012,202.4402,201.7772,202.2964,142071.0
2016-12-12 15:50:00,253.26,253.41,253.05,253.23,173322.0,202.2964,202.4162,202.1287,202.2724,173322.0
2016-12-13 09:30:00,254.67,255.5,253.16,253.88,130767.0,203.4227,204.0857,202.2165,202.7916,130767.0
2016-12-13 09:40:00,253.72,254.06,251.12,253.11,141317.0,202.6638,202.9354,200.587,202.1766,141317.0
2016-12-13 09:50:00,253.11,253.78,252.39,253.13,70425.0,202.1766,202.7118,201.6015,202.1926,70425.0
2016-12-13 10:00:00,253.13,253.73,252.51,252.88,75008.0,202.1926,202.6718,201.6973,201.9929,75008.0
2016-12-13 10:10:00,252.8,252.95,250.34,251.43,152595.0,201.929,202.0488,199.964,200.8347,152595.0
2016-12-13 10:20:00,251.53,252.84,250.56,252.64,54231.0,200.9145,201.9609,200.1397,201.8012,54231.0
2016-12-13 10:30:00,252.66,252.86,251.75,252.46,45725.0,201.8171,201.9769,201.0903,201.6574,45725.0
2016-12-13 10:40:00,252.42,252.57,251.18,251.55,36543.0,201.6254,201.7453,200.635,200.9305,36543.0
2016-12-13 10:50:00,251.65,252.0,251.02,251.02,46455.0,201.0104,201.29,200.5072,200.5072,46455.0
2016-12-13 11:00:00,251.02,251.52,250.12,250.9,68073.0,200.5072,200.9066,199.7883,200.4113,68073.0
2016-12-13 11:10:00,250.94,251.45,250.59,251.15,38334.0,200.4433,200.8506,200.1637,200.611,38334.0
2016-12-13 11:20:00,251.14,251.85,251.14,251.54,37183.0,200.603,201.1701,200.603,200.9225,37183.0
2016-12-13 11:30:00,251.55,251.55,250.57,251.0,58873.0,200.9305,200.9305,200.1477,200.4912,58873.0
2016-12-13 11:40:00,251.07,251.13,250.52,250.72,40315.0,200.5471,200.595,200.1078,200.2675,40315.0
2016-12-13 11:50:00,250.69,251.81,250.67,251.73,43763.0,200.2436,201.1382,200.2276,201.0743,43763.0
2016-12-13 12:00:00,251.76,251.77,251.12,251.46,42119.0,201.0983,201.1062,200.587,200.8586,42119.0
2016-12-13 12:10:00,251.37,251.37,250.72,251.08,37856.0,200.7867,200.7867,200.2675,200.5551,37856.0
2016-12-13 12:20:00,251.07,251.5,251.02,251.35,33318.0,200.5471,200.8906,200.5072,200.7708,33318.0
2016-12-13 12:30:00,251.32,251.66,251.07,251.15,44339.0,200.7468,201.0184,200.5471,200.611,44339.0
2016-12-13 12:40:00,251.3,251.4,251.13,251.24,32402.0,200.7308,200.8107,200.595,200.6829,32402.0
2016-12-13 12:50:00,251.34,251.6,251.13,251.22,30589.0,200.7628,200.9705,200.595,200.6669,30589.0
2016-12-13 13:00:00,251.13,251.8,251.13,251.69,40684.0,200.595,201.1302,200.595,201.0423,40684.0
2016-12-13 13:10:00,251.72,252.12,251.49,252.07,30866.0,201.0663,201.3858,200.8826,201.3459,30866.0
2016-12-13 13:20:00,252.09,252.11,251.59,251.84,26962.0,201.3618,201.3778,200.9625,201.1622,26962.0
2016-12-13 13:30:00,251.94,252.29,251.88,251.98,31580.0,201.242,201.5216,201.1941,201.274,31580.0
2016-12-13 13:40:00,252.08,252.08,251.58,251.71,25075.0,201.3539,201.3539,200.9545,201.0583,25075.0
2016-12-13 13:50:00,251.6,251.85,251.38,251.78,26189.0,200.9705,201.1701,200.7947,201.1142,26189.0
2016-12-13 14:00:00,251.76,252.13,251.6,251.85,38654.0,201.0983,201.3938,200.9705,201.1701,38654.0
2016-12-13 14:10:00,251.99,252.25,251.76,252.11,34400.0,201.282,201.4897,201.0983,201.3778,34400.0
2016-12-13 14:20:00,252.03,252.65,251.97,252.21,39300.0,201.3139,201.8092,201.266,201.4577,39300.0
2016-12-13 14:30:00,252.27,252.47,252.0,252.33,26899.0,201.5056,201.6654,201.29,201.5536,26899.0
2016-12-13 14:40:00,252.35,252.84,252.33,252.48,31914.0,201.5695,201.9609,201.5536,201.6734,31914.0
2016-12-13 14:50:00,252.43,252.61,252.23,252.42,26833.0,201.6334,201.7772,201.4737,201.6254,26833.0
2016-12-13 15:00:00,252.34,252.34,251.9,252.2,36039.0,201.5615,201.5615,201.2101,201.4497,36039.0
2016-12-13 15:10:00,252.19,252.45,252.09,252.18,44597.0,201.4417,201.6494,201.3618,201.4337,44597.0
2016-12-13 15:20:00,252.18,252.2,251.2,251.35,55275.0,201.4337,201.4497,200.6509,200.7708,55275.0
2016-12-13 15:30:00,251.23,251.59,251.18,251.54,67195.0,200.6749,200.9625,200.635,200.9225,67195.0
2016-12-13 15:40:00,251.59,251.95,251.43,251.47,63282.0,200.9625,201.25,200.8347,200.8666,63282.0
2016-12-13 15:50:00,251.47,251.75,251.21,251.67,112817.0,200.8666,201.0903,200.6589,201.0264,112817.0
2016-12-14 09:30:00,252.31,253.34,252.31,252.83,70685.0,201.5376,202.3603,201.5376,201.9529,70685.0
2016-12-14 09:40:00,252.8,253.93,252.75,253.4,80810.0,201.929,202.8316,201.889,202.4082,80810.0
2016-12-14 09:50:00,253.38,253.4,252.88,252.94,54602.0,202.3923,202.4082,201.9929,202.0408,54602.0
2016-12-14 10:00:00,253.04,253.53,252.98,253.27,81722.0,202.1207,202.5121,202.0728,202.3044,81722.0
2016-12-14 10:10:00,253.24,253.55,252.78,253.01,76405.0,202.2804,202.5281,201.913,202.0967,76405.0
2016-12-14 10:20:00,253.03,253.81,252.86,253.67,88356.0,202.1127,202.7357,201.9769,202.6239,88356.0
2016-12-14 10:30:00,253.65,254.57,253.3,254.55,56368.0,202.6079,203.3428,202.3284,203.3268,56368.0
2016-12-14 10:40:00,254.56,254.8,253.74,253.85,28841.0,203.3348,203.5265,202.6798,202.7677,28841.0
2016-12-14 10:50:00,253.65,253.81,253.5,253.67,24520.0,202.6079,202.7357,202.4881,202.6239,24520.0
2016-12-14 11:00:00,253.66,253.75,253.51,253.71,22051.0,202.6159,202.6878,202.4961,202.6559,22051.0
2016-12-14 11:10:00,253.71,253.87,253.67,253.84,19405.0,202.6559,202.7837,202.6239,202.7597,19405.0
2016-12-14 11:20:00,253.84,253.9,253.63,253.63,17247.0,202.7597,202.8076,202.592,202.592,17247.0
2016-12-14 11:30:00,253.72,253.72,253.08,253.09,29658.0,202.6638,202.6638,202.1526,202.1606,29658.0
2016-12-14 11:40:00,253.14,253.98,253.01,253.91,18322.0,202.2006,202.8715,202.0967,202.8156,18322.0
2016-12-14 11:50:00,253.96,254.27,253.68,253.85,14301.0,202.8555,203.1032,202.6319,202.7677,14301.0
2016-12-14 12:00:00,253.98,254.27,253.98,254.19,9348.0,202.8715,203.1032,202.8715,203.0393,9348.0
2016-12-14 12:10:00,254.12,254.13,253.64,253.87,10767.0,202.9834,202.9913,202.5999,202.7837,10767.0
2016-12-14 12:20:00,254.01,254.13,253.65,253.66,9202.0,202.8955,202.9913,202.6079,202.6159,9202.0
2016-12-14 12:30:00,253.66,254.32,253.65,254.25,21774.0,202.6159,203.1431,202.6079,203.0872,21774.0
2016-12-14 12:40:00,254.4,254.4,253.94,254.29,22597.0,203.207,203.207,202.8396,203.1191,22597.0
2016-12-14 12:50:00,254.27,254.41,254.17,254.25,13643.0,203.1032,203.215,203.0233,203.0872,13643.0
2016-12-14 13:00:00,254.25,254.48,254.18,254.31,12696.0,203.0872,203.2709,203.0313,203.1351,12696.0
2016-12-14 13:10:00,254.33,254.64,254.32,254.57,16310.0,203.1511,203.3987,203.1431,203.3428,16310.0
2016-12-14 13:20:00,254.57,254.67,254.38,254.6,19943.0,203.3428,203.4227,203.191,203.3668,19943.0
2016-12-14 13:30:00,254.58,254.67,254.4,254.4,22542.0,203.3508,203.4227,203.207,203.207,22542.0
2016-12-14 13:40:00,254.35,254.64,254.35,254.57,21817.0,203.1671,203.3987,203.1671,203.3428,21817.0
2016-12-14 13:50:00,254.55,254.83,254.41,254.81,29710.0,203.3268,203.5505,203.215,203.5345,29710.0
2016-12-14 14:00:00,254.82,254.82,253.68,253.9,49458.0,203.5425,203.5425,202.6319,202.8076,49458.0
2016-12-14 14:10:00,253.75,253.84,253.12,253.74,31086.0,202.6878,202.7597,202.1846,202.6798,31086.0
2016-12-14 14:20:00,253.81,253.81,253.11,253.18,24338.0,202.7357,202.7357,202.1766,202.2325,24338.0
2016-12-14 14:30:00,253.2,253.63,253.12,253.33,15805.0,202.2485,202.592,202.1846,202.3523,15805.0
2016-12-14 14:40:00,253.55,253.58,253.2,253.35,19307.0,202.5281,202.552,202.2485,202.3683,19307.0
2016-12-14 14:50:00,253.34,253.4,252.8,253.17,24299.0,202.3603,202.4082,201.929,202.2245,24299.0
2016-12-14 15:00:00,253.1,253.38,252.59,252.59,22230.0,202.1686,202.3923,201.7612,201.7612,22230.0
2016-12-14 15:10:00,252.55,252.97,252.5,252.64,28727.0,201.7293,202.0648,201.6893,201.8012,28727.0
2016-12-14 15:20:00,252.75,253.09,252.47,252.62,40609.0,201.889,202.1606,201.6654,201.7852,40609.0
2016-12-14 15:30:00,252.62,253.54,252.62,253.54,67939.0,201.7852,202.5201,201.7852,202.5201,67939.0
2016-12-14 15:40:00,253.48,253.65,252.63,252.66,64789.0,202.4721,202.6079,201.7932,201.8171,64789.0
2016-12-14 15:50:00,252.61,252.69,252.08,252.27,119740.0,201.7772,201.8411,201.3539,201.5056,119740.0
2016-12-15 09:30:00,252.34,253.31,252.16,252.16,52002.0,201.5615,202.3363,201.4178,201.4178,52002.0
2016-12-15 09:40:00,252.32,252.39,251.49,251.56,27881.0,201.5456,201.6015,200.8826,200.9385,27881.0
2016-12-15 09:50:00,251.56,252.36,251.5,252.35,19956.0,200.9385,201.5775,200.8906,201.5695,19956.0
2016-12-15 10:00:00,252.28,252.55,251.84,252.08,40402.0,201.5136,201.7293,201.1622,201.3539,40402.0
2016-12-15 10:10:00,252.19,252.34,251.57,251.57,31829.0,201.4417,201.5615,200.9465,200.9465,31829.0
2016-12-15 10:20:00,251.64,252.25,251.38,251.91,30488.0,201.0024,201.4897,200.7947,201.2181,30488.0
2016-12-15 10:30:00,251.91,252.26,251.82,252.13,29796.0,201.2181,201.4976,201.1462,201.3938,29796.0
2016-12-15 10:40:00,252.07,252.18,251.74,251.75,47715.0,201.3459,201.4337,201.0823,201.0903,47715.0
2016-12-15 10:50:00,251.78,252.2,251.54,251.61,26333.0,201.1142,201.4497,200.9225,200.9784,26333.0
2016-12-15 11:00:00,251.69,251.97,251.44,251.6,67293.0,201.0423,201.266,200.8426,200.9705,67293.0
2016-12-15 11:10:00,251.63,251.97,251.48,251.7,62966.0,200.9944,201.266,200.8746,201.0503,62966.0
2016-12-15 11:20:00,251.72,251.97,251.6,251.7,42430.0,201.0663,201.266,200.9705,201.0503,42430.0
2016-12-15 11:30:00,251.61,251.82,251.6,251.7,19799.0,200.9784,201.1462,200.9705,201.0503,19799.0
2016-12-15 11:40:00,251.66,251.94,251.56,251.75,31423.0,201.0184,201.242,200.9385,201.0903,31423.0
2016-12-15 11:50:00,251.73,251.94,251.7,251.92,28164.0,201.0743,201.242,201.0503,201.2261,28164.0
2016-12-15 12:00:00,251.92,251.93,251.67,251.73,36775.0,201.2261,201.234,201.0264,201.0743,36775.0
2016-12-15 12:10:00,251.78,251.86,251.65,251.69,24033.0,201.1142,201.1781,201.0104,201.0423,24033.0
2016-12-15 12:20:00,251.72,251.75,251.14,251.26,18401.0,201.0663,201.0903,200.603,200.6989,18401.0
2016-12-15 12:30:00,251.28,251.41,251.2,251.3,25531.0,200.7148,200.8187,200.6509,200.7308,25531.0
2016-12-15 12:40:00,251.28,251.41,251.2,251.29,14710.0,200.7148,200.8187,200.6509,200.7228,14710.0
2016-12-15 12:50:00,251.25,251.39,251.15,251.28,20554.0,200.6909,200.8027,200.611,200.7148,20554.0
2016-12-15 13:00:00,251.26,251.41,251.22,251.25,42983.0,200.6989,200.8187,200.6669,200.6909,42983.0
2016-12-15 13:10:00,251.26,251.35,251.2,251.28,45163.0,200.6989,200.7708,200.6509,200.7148,45163.0
2016-12-15 13:20:00,251.28,251.33,251.15,251.21,31294.0,200.7148,200.7548,200.611,200.6589,31294.0
2016-12-15 13:30:00,251.28,251.39,250.85,250.85,33702.0,200.7148,200.8027,200.3714,200.3714,33702.0
2016-12-15 13:40:00,250.9,251.05,250.67,250.79,13607.0,200.4113,200.5311,200.2276,200.3234,13607.0
2016-12-15 13:50:00,250.73,251.05,250.68,250.82,17495.0,200.2755,200.5311,200.2356,200.3474,17495.0
2016-12-15 14:00:00,250.86,250.91,250.73,250.74,55003.0,200.3794,200.4193,200.2755,200.2835,55003.0
2016-12-15 14:10:00,250.79,250.89,250.72,250.78,31107.0,200.3234,200.4033,200.2675,200.3155,31107.0
2016-12-15 14:20:00,250.78,250.85,250.73,250.79,35180.0,200.3155,200.3714,200.2755,200.3234,35180.0
2016-12-15 14:30:00,250.76,250.9,250.74,250.83,30915.0,200.2995,200.4113,200.2835,200.3554,30915.0
2016-12-15 14:40:00,250.84,250.9,250.7,250.73,17382.0,200.3634,200.4113,200.2516,200.2755,17382.0
2016-12-15 14:50:00,250.79,250.86,250.74,250.81,27802.0,200.3234,200.3794,200.2835,200.3394,27802.0
2016-12-15 15:00:00,250.81,250.95,250.77,250.8,39590.0,200.3394,200.4513,200.3075,200.3314,39590.0
2016-12-15 15:10:00,250.82,250.94,250.71,250.79,19293.0,200.3474,200.4433,200.2595,200.3234,19293.0
2016-12-15 15:20:00,250.78,250.95,250.67,250.72,23009.0,200.3155,200.4513,200.2276,200.2675,23009.0
2016-12-15 15:30:00,250.71,250.92,250.41,250.43,40976.0,200.2595,200.4273,200.0199,200.0359,40976.0
2016-12-15 15:40:00,250.51,250.88,250.45,250.65,46201.0,200.0998,200.3953,200.0519,200.2116,46201.0
2016-12-15 15:50:00,250.65,250.82,250.47,250.62,106011.0,200.2116,200.3474,200.0678,200.1877,106011.0
2016-12-16 09:30:00,251.28,251.38,249.03,250.79,354490.0,200.7148,200.7947,198.9176,200.3234,354490.0
2016-12-16 09:40:00,250.82,251.0,249.76,250.01,66450.0,200.3474,200.4912,199.5007,199.7004,66450.0
2016-12-16 09:50:00,249.91,249.91,249.07,249.81,56994.0,199.6205,199.6205,198.9496,199.5407,56994.0
2016-12-16 10:00:00,249.75,250.39,249.73,250.11,28659.0,199.4927,200.0039,199.4768,199.7803,28659.0
2016-12-16 10:10:00,250.11,251.16,250.04,251.03,12674.0,199.7803,200.619,199.7244,200.5152,12674.0
2016-12-16 10:20:00,251.1,251.23,250.69,250.69,18236.0,200.5711,200.6749,200.2436,200.2436,18236.0
2016-12-16 10:30:00,250.76,251.29,250.76,251.22,31231.0,200.2995,200.7228,200.2995,200.6669,31231.0
2016-12-16 10:40:00,251.15,251.6,251.14,251.45,77073.0,200.611,200.9705,200.603,200.8506,77073.0
2016-12-16 10:50:00,251.46,252.79,251.45,252.53,80565.0,200.8586,201.921,200.8506,201.7133,80565.0
2016-12-16 11:00:00,252.68,252.68,251.37,251.47,37889.0,201.8331,201.8331,200.7867,200.8666,37889.0
2016-12-16 11:10:00,251.47,251.54,250.81,250.81,24407.0,200.8666,200.9225,200.3394,200.3394,24407.0
2016-12-16 11:20:00,250.87,251.04,250.34,250.41,39201.0,200.3873,200.5231,199.964,200.0199,39201.0
2016-12-16 11:30:00,250.35,251.28,250.31,251.28,18944.0,199.972,200.7148,199.94,200.7148,18944.0
2016-12-16 11:40:00,251.27,251.63,251.01,251.59,15921.0,200.7069,200.9944,200.4992,200.9625,15921.0
2016-12-16 11:50:00,251.55,251.96,251.52,251.88,6673.0,200.9305,201.258,200.9066,201.1941,6673.0
2016-12-16 12:00:00,251.83,252.09,251.78,252.03,19665.0,201.1542,201.3618,201.1142,201.3139,19665.0
2016-12-16 12:10:00,252.04,252.05,251.73,251.79,15669.0,201.3219,201.3299,201.0743,201.1222,15669.0
2016-12-16 12:20:00,251.87,251.88,251.49,251.49,14753.0,201.1861,201.1941,200.8826,200.8826,14753.0
2016-12-16 12:30:00,251.52,251.53,251.29,251.29,13167.0,200.9066,200.9145,200.7228,200.7228,13167.0
2016-12-16 12:40:00,251.33,251.39,251.04,251.17,13074.0,200.7548,200.8027,200.5231,200.627,13074.0
2016-12-16 12:50:00,251.16,251.18,251.04,251.06,8827.0,200.619,200.635,200.5231,200.5391,8827.0
2016-12-16 13:00:00,251.08,251.3,251.08,251.28,12096.0,200.5551,200.7308,200.5551,200.7148,12096.0
2016-12-16 13:10:00,251.25,251.32,250.9,251.1,11750.0,200.6909,200.7468,200.4113,200.5711,11750.0
2016-12-16 13:20:00,251.12,251.2,251.02,251.07,9046.0,200.587,200.6509,200.5072,200.5471,9046.0
2016-12-16 13:30:00,251.1,251.1,250.94,250.97,9553.0,200.5711,200.5711,200.4433,200.4672,9553.0
2016-12-16 13:40:00,251.02,251.06,250.68,250.68,15052.0,200.5072,200.5391,200.2356,200.2356,15052.0
2016-12-16 13:50:00,250.74,250.9,250.65,250.89,8452.0,200.2835,200.4113,200.2116,200.4033,8452.0
2016-12-16 14:00:00,250.89,250.95,250.65,250.84,6513.0,200.4033,200.4513,200.2116,200.3634,6513.0
2016-12-16 14:10:00,250.89,250.96,250.71,250.72,5324.0,200.4033,200.4592,200.2595,200.2675,5324.0
2016-12-16 14:20:00,250.68,250.84,250.67,250.75,7353.0,200.2356,200.3634,200.2276,200.2915,7353.0
2016-12-16 14:30:00,250.73,250.87,250.65,250.74,9020.0,200.2755,200.3873,200.2116,200.2835,9020.0
2016-12-16 14:40:00,250.76,250.88,250.58,250.65,10370.0,200.2995,200.3953,200.1557,200.2116,10370.0
2016-12-16 14:50:00,250.69,250.9,250.58,250.58,11576.0,200.2436,200.4113,200.1557,200.1557,11576.0
2016-12-16 15:00:00,250.61,250.68,250.27,250.4,14192.0,200.1797,200.2356,199.9081,200.0119,14192.0
2016-12-16 15:10:00,250.4,250.44,249.83,249.99,26009.0,200.0119,200.0439,199.5566,199.6844,26009.0
2016-12-16 15:20:00,250.0,250.16,249.95,250.03,21273.0,199.6924,199.8202,199.6525,199.7164,21273.0
2016-12-16 15:30:00,250.02,250.47,250.0,250.44,52320.0,199.7084,200.0678,199.6924,200.0439,52320.0
2016-12-16 15:40:00,250.45,250.46,250.05,250.43,42513.0,200.0519,200.0599,199.7324,200.0359,42513.0
2016-12-16 15:50:00,250.42,250.46,249.86,250.23,110903.0,200.0279,200.0599,199.5806,199.8761,110903.0
2016-12-19 09:30:00,249.54,251.6,249.54,251.6,43292.0,199.325,200.9705,199.325,200.9705,43292.0
2016-12-19 09:40:00,251.39,252.14,251.05,251.65,25800.0,200.8027,201.4018,200.5311,201.0104,25800.0
2016-12-19 09:50:00,251.51,251.56,250.01,250.21,34986.0,200.8986,200.9385,199.7004,199.8602,34986.0
2016-12-19 10:00:00,250.2,250.54,250.1,250.53,16681.0,199.8522,200.1238,199.7723,200.1158,16681.0
2016-12-19 10:10:00,250.53,250.7,250.24,250.28,15471.0,200.1158,200.2516,199.8841,199.9161,15471.0
2016-12-19 10:20:00,250.32,250.37,249.85,250.07,17077.0,199.948,199.988,199.5726,199.7483,17077.0
2016-12-19 10:30:00,250.07,250.48,250.02,250.13,14394.0,199.7483,200.0758,199.7084,199.7963,14394.0
2016-12-19 10:40:00,250.2,250.32,249.86,250.01,10165.0,199.8522,199.948,199.5806,199.7004,10165.0
2016-12-19 10:50:00,249.97,250.56,249.96,250.48,10998.0,199.6685,200.1397,199.6605,200.0758,10998.0
2016-12-19 11:00:00,250.49,250.72,250.17,250.72,11494.0,200.0838,200.2675,199.8282,200.2675,11494.0
2016-12-19 11:10:00,250.78,251.35,250.77,251.21,19793.0,200.3155,200.7708,200.3075,200.6589,19793.0
2016-12-19 11:20:00,251.17,251.56,251.0,251.32,25838.0,200.627,200.9385,200.4912,200.7468,25838.0
2016-12-19 11:30:00,251.24,251.69,251.13,251.69,24516.0,200.6829,201.0423,200.595,201.0423,24516.0
2016-12-19 11:40:00,251.75,251.93,251.42,251.49,16079.0,201.0903,201.234,200.8267,200.8826,16079.0
2016-12-19 11:50:00,251.43,251.93,251.38,251.83,10969.0,200.8347,201.234,200.7947,201.1542,10969.0
2016-12-19 12:00:00,251.78,252.13,251.75,252.05,13647.0,201.1142,201.3938,201.0903,201.3299,13647.0
2016-12-19 12:10:00,252.11,252.13,251.9,251.9,5581.0,201.3778,201.3938,201.2101,201.2101,5581.0
2016-12-19 12:20:00,251.89,252.25,251.84,252.25,9881.0,201.2021,201.4897,201.1622,201.4897,9881.0
2016-12-19 12:30:00,252.28,252.46,252.21,252.27,19333.0,201.5136,201.6574,201.4577,201.5056,19333.0
2016-12-19 12:40:00,252.22,252.24,251.69,251.77,27859.0,201.4657,201.4817,201.0423,201.1062,27859.0
2016-12-19 12:50:00,251.74,251.88,251.53,251.81,9537.0,201.0823,201.1941,200.9145,201.1382,9537.0
2016-12-19 13:00:00,251.72,251.73,251.5,251.5,7223.0,201.0663,201.0743,200.8906,200.8906,7223.0
2016-12-19 13:10:00,251.52,251.57,251.1,251.1,6306.0,200.9066,200.9465,200.5711,200.5711,6306.0
2016-12-19 13:20:00,251.09,251.29,250.93,251.29,13279.0,200.5631,200.7228,200.4353,200.7228,13279.0
2016-12-19 13:30:00,251.24,251.4,250.94,250.98,6658.0,200.6829,200.8107,200.4433,200.4752,6658.0
2016-12-19 13:40:00,250.99,251.41,250.98,251.37,6851.0,200.4832,200.8187,200.4752,200.7867,6851.0
2016-12-19 13:50:00,251.36,251.42,251.26,251.39,11922.0,200.7787,200.8267,200.6989,200.8027,11922.0
2016-12-19 14:00:00,251.41,251.42,251.23,251.33,12788.0,200.8187,200.8267,200.6749,200.7548,12788.0
2016-12-19 14:10:00,251.32,251.84,251.29,251.58,11510.0,200.7468,201.1622,200.7228,200.9545,11510.0
2016-12-19 14:20:00,251.61,251.76,251.45,251.64,9313.0,200.9784,201.0983,200.8506,201.0024,9313.0
2016-12-19 14:30:00,251.63,251.74,251.54,251.58,7074.0,200.9944,201.0823,200.9225,200.9545,7074.0
2016-12-19 14:40:00,251.54,251.66,251.47,251.59,11010.0,200.9225,201.0184,200.8666,200.9625,11010.0
2016-12-19 14:50:00,251.59,251.7,251.48,251.61,8106.0,200.9625,201.0503,200.8746,200.9784,8106.0
2016-12-19 15:00:00,251.59,251.67,251.4,251.4,8508.0,200.9625,201.0264,200.8107,200.8107,8508.0
2016-12-19 15:10:00,251.4,251.51,251.29,251.38,10629.0,200.8107,200.8986,200.7228,200.7947,10629.0
2016-12-19 15:20:00,251.38,251.64,251.38,251.52,24093.0,200.7947,201.0024,200.7947,200.9066,24093.0
2016-12-19 15:30:00,251.55,251.87,251.49,251.8,33134.0,200.9305,201.1861,200.8826,201.1302,33134.0
2016-12-19 15:40:00,251.79,252.06,251.74,251.87,50749.0,201.1222,201.3379,201.0823,201.1861,50749.0
2016-12-19 15:50:00,251.87,252.27,251.79,252.12,81133.0,201.1861,201.5056,201.1222,201.3858,81133.0
2016-12-20 09:30:00,252.18,252.81,252.1,252.63,49458.0,201.4337,201.937,201.3698,201.7932,49458.0
2016-12-20 09:40:00,252.66,253.08,252.39,252.45,35474.0,201.8171,202.1526,201.6015,201.6494,35474.0
2016-12-20 09:50:00,252.49,252.72,252.14,252.23,17103.0,201.6814,201.8651,201.4018,201.4737,17103.0
2016-12-20 10:00:00,252.45,252.81,252.44,252.6,15881.0,201.6494,201.937,201.6414,201.7692,15881.0
2016-12-20 10:10:00,252.64,252.89,252.46,252.56,15215.0,201.8012,202.0009,201.6574,201.7373,15215.0
2016-12-20 10:20:00,252.62,252.98,252.62,252.7,17865.0,201.7852,202.0728,201.7852,201.8491,17865.0
2016-12-20 10:30:00,252.7,252.96,252.69,252.94,13638.0,201.8491,202.0568,201.8411,202.0408,13638.0
2016-12-20 10:40:00,252.91,253.71,252.91,253.71,19370.0,202.0168,202.6559,202.0168,202.6559,19370.0
2016-12-20 10:50:00,253.65,253.78,253.37,253.43,15645.0,202.6079,202.7118,202.3843,202.4322,15645.0
2016-12-20 11:00:00,253.47,253.51,253.26,253.37,13542.0,202.4642,202.4961,202.2964,202.3843,13542.0
2016-12-20 11:10:00,253.37,253.68,253.37,253.67,16893.0,202.3843,202.6319,202.3843,202.6239,16893.0
2016-12-20 11:20:00,253.59,253.59,253.33,253.49,12557.0,202.56,202.56,202.3523,202.4801,12557.0
2016-12-20 11:30:00,253.41,253.45,252.77,252.85,19344.0,202.4162,202.4482,201.905,201.9689,19344.0
2016-12-20 11:40:00,252.94,253.21,252.84,253.17,9251.0,202.0408,202.2565,201.9609,202.2245,9251.0
2016-12-20 11:50:00,253.16,253.16,252.97,253.01,11844.0,202.2165,202.2165,202.0648,202.0967,11844.0
2016-12-20 12:00:00,253.12,253.43,253.03,253.43,11405.0,202.1846,202.4322,202.1127,202.4322,11405.0
2016-12-20 12:10:00,253.41,253.48,253.19,253.21,11345.0,202.4162,202.4721,202.2405,202.2565,11345.0
2016-12-20 12:20:00,253.28,253.44,253.11,253.15,17754.0,202.3124,202.4402,202.1766,202.2085,17754.0
2016-12-20 12:30:00,253.15,253.36,253.11,253.26,5856.0,202.2085,202.3763,202.1766,202.2964,5856.0
2016-12-20 12:40:00,253.27,253.6,253.27,253.6,9166.0,202.3044,202.568,202.3044,202.568,9166.0
2016-12-20 12:50:00,253.63,253.63,253.49,253.59,12724.0,202.592,202.592,202.4801,202.56,12724.0
2016-12-20 13:00:00,253.54,253.67,253.51,253.67,12166.0,202.5201,202.6239,202.4961,202.6239,12166.0
2016-12-20 13:10:00,253.66,253.7,253.45,253.5,11742.0,202.6159,202.6479,202.4482,202.4881,11742.0
2016-12-20 13:20:00,253.53,253.65,253.47,253.51,13228.0,202.5121,202.6079,202.4642,202.4961,13228.0
2016-12-20 13:30:00,253.5,253.67,253.49,253.49,8048.0,202.4881,202.6239,202.4801,202.4801,8048.0
2016-12-20 13:40:00,253.5,253.66,253.5,253.56,4768.0,202.4881,202.6159,202.4881,202.536,4768.0
2016-12-20 13:50:00,253.52,253.54,253.42,253.52,7883.0,202.5041,202.5201,202.4242,202.5041,7883.0
2016-12-20 14:00:00,253.51,253.6,253.43,253.6,15616.0,202.4961,202.568,202.4322,202.568,15616.0
2016-12-20 14:10:00,253.57,253.66,253.45,253.6,11640.0,202.544,202.6159,202.4482,202.568,11640.0
2016-12-20 14:20:00,253.6,253.68,253.53,253.54,7284.0,202.568,202.6319,202.5121,202.5201,7284.0
2016-12-20 14:30:00,253.55,253.59,253.03,253.25,12391.0,202.5281,202.56,202.1127,202.2884,12391.0
2016-12-20 14:40:00,253.24,253.34,253.21,253.24,5482.0,202.2804,202.3603,202.2565,202.2804,5482.0
2016-12-20 14:50:00,253.24,253.3,253.17,253.23,9095.0,202.2804,202.3284,202.2245,202.2724,9095.0
2016-12-20 15:00:00,253.28,253.37,253.25,253.31,15684.0,202.3124,202.3843,202.2884,202.3363,15684.0
2016-12-20 15:10:00,253.3,253.57,253.3,253.56,14762.0,202.3284,202.544,202.3284,202.536,14762.0
2016-12-20 15:20:00,253.55,253.57,253.35,253.57,13205.0,202.5281,202.544,202.3683,202.544,13205.0
2016-12-20 15:30:00,253.59,253.72,253.55,253.69,31259.0,202.56,202.6638,202.5281,202.6399,31259.0
2016-12-20 15:40:00,253.69,253.71,253.58,253.62,23203.0,202.6399,202.6559,202.552,202.584,23203.0
2016-12-20 15:50:00,253.63,253.75,253.51,253.72,39912.0,202.592,202.6878,202.4961,202.6638,39912.0
2016-12-21 09:30:00,254.5,254.5,253.81,253.84,38175.0,203.2869,203.2869,202.7357,202.7597,38175.0
2016-12-21 09:40:00,254.02,254.1,253.2,253.4,14871.0,202.9035,202.9674,202.2485,202.4082,14871.0
2016-12-21 09:50:00,253.4,253.42,252.9,253.16,11406.0,202.4082,202.4242,202.0089,202.2165,11406.0
2016-12-21 10:00:00,253.2,253.33,252.97,252.98,15747.0,202.2485,202.3523,202.0648,202.0728,15747.0
2016-12-21 10:10:00,253.07,253.11,252.76,252.94,14766.0,202.1446,202.1766,201.897,202.0408,14766.0
2016-12-21 10:20:00,252.98,252.98,252.74,252.84,14531.0,202.0728,202.0728,201.881,201.9609,14531.0
2016-12-21 10:30:00,252.93,252.93,252.36,252.65,19584.0,202.0328,202.0328,201.5775,201.8092,19584.0
2016-12-21 10:40:00,252.64,252.65,252.35,252.42,17655.0,201.8012,201.8092,201.5695,201.6254,17655.0
2016-12-21 10:50:00,252.36,252.67,252.28,252.54,9503.0,201.5775,201.8251,201.5136,201.7213,9503.0
2016-12-21 11:00:00,252.64,252.88,252.56,252.76,8140.0,201.8012,201.9929,201.7373,201.897,8140.0
2016-12-21 11:10:00,252.82,253.04,252.78,252.91,10613.0,201.945,202.1207,201.913,202.0168,10613.0
2016-12-21 11:20:00,252.79,252.95,252.71,252.71,6374.0,201.921,202.0488,201.8571,201.8571,6374.0
2016-12-21 11:30:00,252.79,252.9,252.7,252.85,7995.0,201.921,202.0089,201.8491,201.9689,7995.0
2016-12-21 11:40:00,252.81,253.1,252.81,252.93,28603.0,201.937,202.1686,201.937,202.0328,28603.0
2016-12-21 11:50:00,252.92,252.93,252.4,252.55,13560.0,202.0248,202.0328,201.6095,201.7293,13560.0
2016-12-21 12:00:00,252.58,252.84,252.53,252.82,7760.0,201.7532,201.9609,201.7133,201.945,7760.0
2016-12-21 12:10:00,252.83,253.07,252.79,252.96,8128.0,201.9529,202.1446,201.921,202.0568,8128.0
2016-12-21 12:20:00,253.03,253.06,252.79,252.84,9010.0,202.1127,202.1367,201.921,201.9609,9010.0
2016-12-21 12:30:00,252.79,252.97,252.77,252.82,7804.0,201.921,202.0648,201.905,201.945,7804.0
2016-12-21 12:40:00,252.84,253.1,252.77,253.04,4662.0,201.9609,202.1686,201.905,202.1207,4662.0
2016-12-21 12:50:00,253.12,253.13,252.9,253.06,11405.0,202.1846,202.1926,202.0089,202.1367,11405.0
2016-12-21 13:00:00,253.01,253.14,252.96,253.06,11521.0,202.0967,202.2006,202.0568,202.1367,11521.0
2016-12-21 13:10:00,253.04,253.28,253.0,253.16,12950.0,202.1207,202.3124,202.0887,202.2165,12950.0
2016-12-21 13:20:00,253.05,253.23,253.05,253.21,5194.0,202.1287,202.2724,202.1287,202.2565,5194.0
2016-12-21 13:30:00,253.11,253.21,253.01,253.16,7808.0,202.1766,202.2565,202.0967,202.2165,7808.0
2016-12-21 13:40:00,253.2,253.24,253.14,253.24,5362.0,202.2485,202.2804,202.2006,202.2804,5362.0
2016-12-21 13:50:00,253.2,253.22,253.08,253.22,5464.0,202.2485,202.2645,202.1526,202.2645,5464.0
2016-12-21 14:00:00,253.22,253.3,253.12,253.23,6393.0,202.2645,202.3284,202.1846,202.2724,6393.0
2016-12-21 14:10:00,253.25,253.28,253.17,253.22,8471.0,202.2884,202.3124,202.2245,202.2645,8471.0
2016-12-21 14:20:00,253.24,253.24,252.71,252.73,13008.0,202.2804,202.2804,201.8571,201.8731,13008.0
2016-12-21 14:30:00,252.85,252.93,252.63,252.8,7658.0,201.9689,202.0328,201.7932,201.929,7658.0
2016-12-21 14:40:00,252.74,252.81,252.65,252.73,8283.0,201.881,201.937,201.8092,201.8731,8283.0
2016-12-21 14:50:00,252.75,253.22,252.74,253.19,25355.0,201.889,202.2645,201.881,202.2405,25355.0
2016-12-21 15:00:00,253.19,253.39,253.1,253.22,22506.0,202.2405,202.4002,202.1686,202.2645,22506.0
2016-12-21 15:10:00,253.19,253.21,253.1,253.11,11200.0,202.2405,202.2565,202.1686,202.1766,11200.0
2016-12-21 15:20:00,253.11,253.14,252.81,252.84,8530.0,202.1766,202.2006,201.937,201.9609,8530.0
2016-12-21 15:30:00,252.87,252.88,252.7,252.86,16355.0,201.9849,201.9929,201.8491,201.9769,16355.0
2016-12-21 15:40:00,252.87,252.88,252.6,252.78,24938.0,201.9849,201.9929,201.7692,201.913,24938.0
2016-12-21 15:50:00,252.78,252.78,252.54,252.59,53225.0,201.913,201.913,201.7213,201.7612,53225.0
2016-12-22 09:30:00,252.01,253.5,252.0,252.56,77667.0,201.2979,202.4881,201.29,201.7373,77667.0
2016-12-22 09:40:00,252.5,252.5,251.81,251.98,17165.0,201.6893,201.6893,201.1382,201.274,17165.0
2016-12-22 09:50:00,251.99,252.35,251.61,252.34,18204.0,201.282,201.5695,200.9784,201.5615,18204.0
2016-12-22 10:00:00,252.35,252.63,251.5,251.5,18016.0,201.5695,201.7932,200.8906,200.8906,18016.0
2016-12-22 10:10:00,251.51,251.86,251.24,251.69,15388.0,200.8986,201.1781,200.6829,201.0423,15388.0
2016-12-22 10:20:00,251.7,251.88,251.33,251.4,8919.0,201.0503,201.1941,200.7548,200.8107,8919.0
2016-12-22 10:30:00,251.37,251.71,251.1,251.22,14688.0,200.7867,201.0583,200.5711,200.6669,14688.0
2016-12-22 10:40:00,251.24,251.67,251.16,251.51,14395.0,200.6829,201.0264,200.619,200.8986,14395.0
2016-12-22 10:50:00,251.52,251.85,251.43,251.58,11159.0,200.9066,201.1701,200.8347,200.9545,11159.0
2016-12-22 11:00:00,251.52,252.37,251.52,252.14,21610.0,200.9066,201.5855,200.9066,201.4018,21610.0
2016-12-22 11:10:00,252.1,252.2,251.69,252.04,14956.0,201.3698,201.4497,201.0423,201.3219,14956.0
2016-12-22 11:20:00,252.04,252.2,251.97,252.01,5790.0,201.3219,201.4497,201.266,201.2979,5790.0
2016-12-22 11:30:00,252.02,252.2,251.84,252.13,6419.0,201.3059,201.4497,201.1622,201.3938,6419.0
2016-12-22 11:40:00,252.07,252.11,251.9,251.9,5849.0,201.3459,201.3778,201.2101,201.2101,5849.0
2016-12-22 11:50:00,251.94,252.12,251.9,252.05,6165.0,201.242,201.3858,201.2101,201.3299,6165.0
2016-12-22 12:00:00,251.96,252.21,251.81,252.12,6710.0,201.258,201.4577,201.1382,201.3858,6710.0
2016-12-22 12:10:00,252.11,252.16,251.8,251.9,8198.0,201.3778,201.4178,201.1302,201.2101,8198.0
2016-12-22 12:20:00,251.84,252.03,251.71,251.89,5511.0,201.1622,201.3139,201.0583,201.2021,5511.0
2016-12-22 12:30:00,251.94,252.32,251.91,252.26,7625.0,201.242,201.5456,201.2181,201.4976,7625.0
2016-12-22 12:40:00,252.33,252.47,252.28,252.43,10754.0,201.5536,201.6654,201.5136,201.6334,10754.0
2016-12-22 12:50:00,252.39,252.71,252.38,252.71,7899.0,201.6015,201.8571,201.5935,201.8571,7899.0
2016-12-22 13:00:00,252.69,252.7,252.54,252.61,12713.0,201.8411,201.8491,201.7213,201.7772,12713.0
2016-12-22 13:10:00,252.68,252.74,252.63,252.69,4632.0,201.8331,201.881,201.7932,201.8411,4632.0
2016-12-22 13:20:00,252.69,252.75,252.62,252.68,4088.0,201.8411,201.889,201.7852,201.8331,4088.0
2016-12-22 13:30:00,252.63,252.69,252.42,252.62,6360.0,201.7932,201.8411,201.6254,201.7852,6360.0
2016-12-22 13:40:00,252.57,252.66,252.38,252.49,10855.0,201.7453,201.8171,201.5935,201.6814,10855.0
2016-12-22 13:50:00,252.49,252.54,252.32,252.43,17949.0,201.6814,201.7213,201.5456,201.6334,17949.0
2016-12-22 14:00:00,252.48,252.54,252.44,252.5,12002.0,201.6734,201.7213,201.6414,201.6893,12002.0
2016-12-22 14:10:00,252.47,252.6,252.45,252.49,5391.0,201.6654,201.7692,201.6494,201.6814,5391.0
2016-12-22 14:20:00,252.63,252.87,252.55,252.86,5348.0,201.7932,201.9849,201.7293,201.9769,5348.0
2016-12-22 14:30:00,252.76,252.83,252.55,252.69,6059.0,201.897,201.9529,201.7293,201.8411,6059.0
2016-12-22 14:40:00,252.72,252.78,252.65,252.77,7156.0,201.8651,201.913,201.8092,201.905,7156.0
2016-12-22 14:50:00,252.71,252.93,252.68,252.9,6490.0,201.8571,202.0328,201.8331,202.0089,6490.0
2016-12-22 15:00:00,252.96,253.12,252.66,252.72,32371.0,202.0568,202.1846,201.8171,201.8651,32371.0
2016-12-22 15:10:00,252.65,252.73,252.53,252.69,8385.0,201.8092,201.8731,201.7133,201.8411,8385.0
2016-12-22 15:20:00,252.71,252.85,252.62,252.77,10332.0,201.8571,201.9689,201.7852,201.905,10332.0
2016-12-22 15:30:00,252.78,252.82,252.57,252.65,21005.0,201.913,201.945,201.7453,201.8092,21005.0
2016-12-22 15:40:00,252.65,252.85,252.6,252.67,23389.0,201.8092,201.9689,201.7692,201.8251,23389.0
2016-12-22 15:50:00,252.67,252.95,252.65,252.81,49005.0,201.8251,202.0488,201.8092,201.937,49005.0
2016-12-23 09:30:00,248.17,250.62,248.17,249.5,179326.0,198.2307,200.1877,198.2307,199.293,179326.0
2016-12-23 09:40:00,249.57,249.84,247.01,247.04,202086.0,199.3489,199.5646,197.3041,197.3281,202086.0
2016-12-23 09:50:00,247.1,248.16,247.03,248.04,149308.0,197.376,198.2227,197.3201,198.1268,149308.0
2016-12-23 10:00:00,248.07,249.5,248.01,249.5,109094.0,198.1508,199.293,198.1029,199.293,109094.0
2016-12-23 10:10:00,249.42,249.78,249.08,249.68,59582.0,199.2291,199.5167,198.9576,199.4368,59582.0
2016-12-23 10:20:00,249.62,250.4,249.37,250.33,52978.0,199.3889,200.0119,199.1892,199.956,52978.0
2016-12-23 10:30:00,250.32,250.93,250.26,250.65,57060.0,199.948,200.4353,199.9001,200.2116,57060.0
2016-12-23 10:40:00,250.7,251.88,250.59,251.61,84911.0,200.2516,201.1941,200.1637,200.9784,84911.0
2016-12-23 10:50:00,251.53,251.6,250.67,251.41,62030.0,200.9145,200.9705,200.2276,200.8187,62030.0
2016-12-23 11:00:00,251.44,251.53,251.09,251.43,58124.0,200.8426,200.9145,200.5631,200.8347,58124.0
2016-12-23 11:10:00,251.36,251.45,250.91,251.3,44643.0,200.7787,200.8506,200.4193,200.7308,44643.0
2016-12-23 11:20:00,251.33,251.44,250.9,251.14,22257.0,200.7548,200.8426,200.4113,200.603,22257.0
2016-12-23 11:30:00,251.2,251.48,250.93,251.14,25728.0,200.6509,200.8746,200.4353,200.603,25728.0
2016-12-23 11:40:00,251.1,251.18,250.64,250.64,30014.0,200.5711,200.635,200.2036,200.2036,30014.0
2016-12-23 11:50:00,250.7,250.73,250.3,250.51,20766.0,200.2516,200.2755,199.9321,200.0998,20766.0
2016-12-23 12:00:00,250.53,250.61,250.03,250.07,38242.0,200.1158,200.1797,199.7164,199.7483,38242.0
2016-12-23 12:10:00,250.14,250.27,250.06,250.07,13767.0,199.8042,199.9081,199.7403,199.7483,13767.0
2016-12-23 12:20:00,250.05,250.56,250.04,250.41,12696.0,199.7324,200.1397,199.7244,200.0199,12696.0
2016-12-23 12:30:00,250.41,250.45,250.27,250.41,8887.0,200.0199,200.0519,199.9081,200.0199,8887.0
2016-12-23 12:40:00,250.37,250.68,250.37,250.4,7407.0,199.988,200.2356,199.988,200.0119,7407.0
2016-12-23 12:50:00,250.44,250.46,250.16,250.3,9476.0,200.0439,200.0599,199.8202,199.9321,9476.0
2016-12-23 13:00:00,250.25,250.3,250.02,250.06,9211.0,199.8921,199.9321,199.7084,199.7403,9211.0
2016-12-23 13:10:00,250.03,250.06,249.87,249.91,18967.0,199.7164,199.7403,199.5886,199.6205,18967.0
2016-12-23 13:20:00,249.91,250.0,249.76,249.87,16847.0,199.6205,199.6924,199.5007,199.5886,16847.0
2016-12-23 13:30:00,249.83,250.1,249.81,250.05,16594.0,199.5566,199.7723,199.5407,199.7324,16594.0
2016-12-23 13:40:00,250.05,250.08,249.42,249.44,19509.0,199.7324,199.7563,199.2291,199.2451,19509.0
2016-12-23 13:50:00,249.47,250.09,249.47,249.93,24627.0,199.2691,199.7643,199.2691,199.6365,24627.0
2016-12-23 14:00:00,249.98,250.04,249.58,249.6,12687.0,199.6764,199.7244,199.3569,199.3729,12687.0
2016-12-23 14:10:00,249.57,249.69,249.53,249.67,14100.0,199.3489,199.4448,199.317,199.4288,14100.0
2016-12-23 14:20:00,249.65,249.65,249.38,249.65,20217.0,199.4129,199.4129,199.1972,199.4129,20217.0
2016-12-23 14:30:00,249.61,249.79,249.52,249.73,19927.0,199.3809,199.5247,199.309,199.4768,19927.0
2016-12-23 14:40:00,249.73,249.96,249.62,249.82,20700.0,199.4768,199.6605,199.3889,199.5486,20700.0
2016-12-23 14:50:00,249.87,249.94,249.72,249.86,13346.0,199.5886,199.6445,199.4688,199.5806,13346.0
2016-12-23 15:00:00,249.86,249.97,249.77,249.82,21144.0,199.5806,199.6685,199.5087,199.5486,21144.0
2016-12-23 15:10:00,249.83,249.96,249.72,249.8,18147.0,199.5566,199.6605,199.4688,199.5327,18147.0
2016-12-23 15:20:00,249.8,249.85,249.6,249.63,29718.0,199.5327,199.5726,199.3729,199.3969,29718.0
2016-12-23 15:30:00,249.63,249.69,249.3,249.5,53360.0,199.3969,199.4448,199.1333,199.293,53360.0
2016-12-23 15:40:00,249.51,249.56,249.45,249.52,30287.0,199.301,199.341,199.2531,199.309,30287.0
2016-12-23 15:50:00,249.54,249.73,249.53,249.54,68227.0,199.325,199.4768,199.317,199.325,68227.0
2016-12-27 09:30:00,250.78,251.59,250.78,251.2,69051.0,200.3155,200.9625,200.3155,200.6509,69051.0
2016-12-27 09:40:00,251.21,251.35,250.81,251.13,40384.0,200.6589,200.7708,200.3394,200.595,40384.0
2016-12-27 09:50:00,251.13,251.23,250.44,250.82,38658.0,200.595,200.6749,200.0439,200.3474,38658.0
2016-12-27 10:00:00,250.69,250.77,250.38,250.59,10973.0,200.2436,200.3075,199.996,200.1637,10973.0
2016-12-27 10:10:00,250.46,251.11,250.45,251.03,15436.0,200.0599,200.5791,200.0519,200.5152,15436.0
2016-12-27 10:20:00,250.99,251.24,250.82,251.19,13644.0,200.4832,200.6829,200.3474,200.643,13644.0
2016-12-27 10:30:00,251.18,251.35,250.9,251.34,21815.0,200.635,200.7708,200.4113,200.7628,21815.0
2016-12-27 10:40:00,251.3,251.58,251.26,251.45,20283.0,200.7308,200.9545,200.6989,200.8506,20283.0
2016-12-27 10:50:00,251.45,251.69,251.42,251.66,32071.0,200.8506,201.0423,200.8267,201.0184,32071.0
2016-12-27 11:00:00,251.6,251.75,251.32,251.39,11626.0,200.9705,201.0903,200.7468,200.8027,11626.0
2016-12-27 11:10:00,251.34,251.34,250.88,250.92,16199.0,200.7628,200.7628,200.3953,200.4273,16199.0
2016-12-27 11:20:00,250.92,251.0,250.44,250.86,21016.0,200.4273,200.4912,200.0439,200.3794,21016.0
2016-12-27 11:30:00,250.87,251.15,250.86,251.09,11716.0,200.3873,200.611,200.3794,200.5631,11716.0
2016-12-27 11:40:00,251.07,251.07,250.64,250.72,4712.0,200.5471,200.5471,200.2036,200.2675,4712.0
2016-12-27 11:50:00,250.78,250.85,250.69,250.85,6022.0,200.3155,200.3714,200.2436,200.3714,6022.0
2016-12-27 12:00:00,250.75,250.84,250.32,250.42,21997.0,200.2915,200.3634,199.948,200.0279,21997.0
2016-12-27 12:10:00,250.46,250.64,250.36,250.36,6331.0,200.0599,200.2036,199.98,199.98,6331.0
2016-12-27 12:20:00,250.33,250.47,250.23,250.28,7535.0,199.956,200.0678,199.8761,199.9161,7535.0
2016-12-27 12:30:00,250.26,250.49,250.26,250.38,5737.0,199.9001,200.0838,199.9001,199.996,5737.0
2016-12-27 12:40:00,250.36,250.38,250.2,250.35,8412.0,199.98,199.996,199.8522,199.972,8412.0
2016-12-27 12:50:00,250.3,250.42,250.2,250.34,12115.0,199.9321,200.0279,199.8522,199.964,12115.0
2016-12-27 13:00:00,250.41,250.78,250.35,250.78,6186.0,200.0199,200.3155,199.972,200.3155,6186.0
2016-12-27 13:10:00,250.77,250.93,250.77,250.85,12909.0,200.3075,200.4353,200.3075,200.3714,12909.0
2016-12-27 13:20:00,250.84,250.9,250.8,250.87,5935.0,200.3634,200.4113,200.3314,200.3873,5935.0
2016-12-27 13:30:00,250.85,250.88,250.79,250.87,4824.0,200.3714,200.3953,200.3234,200.3873,4824.0
2016-12-27 13:40:00,250.91,250.97,250.76,250.87,9519.0,200.4193,200.4672,200.2995,200.3873,9519.0
2016-12-27 13:50:00,250.84,250.84,250.62,250.84,3878.0,200.3634,200.3634,200.1877,200.3634,3878.0
2016-12-27 14:00:00,250.86,250.89,250.63,250.82,7275.0,200.3794,200.4033,200.1956,200.3474,7275.0
2016-12-27 14:10:00,250.85,250.98,250.76,250.96,3910.0,200.3714,200.4752,200.2995,200.4592,3910.0
2016-12-27 14:20:00,250.93,251.21,250.92,251.17,9062.0,200.4353,200.6589,200.4273,200.627,9062.0
2016-12-27 14:30:00,251.16,251.25,251.1,251.18,11943.0,200.619,200.6909,200.5711,200.635,11943.0
2016-12-27 14:40:00,251.16,251.29,251.09,251.22,12722.0,200.619,200.7228,200.5631,200.6669,12722.0
2016-12-27 14:50:00,251.2,251.29,251.16,251.2,14834.0,200.6509,200.7228,200.619,200.6509,14834.0
2016-12-27 15:00:00,251.22,251.28,251.19,251.26,7968.0,200.6669,200.7148,200.643,200.6989,7968.0
2016-12-27 15:10:00,251.26,251.28,251.06,251.1,9058.0,200.6989,200.7148,200.5391,200.5711,9058.0
2016-12-27 15:20:00,251.11,251.23,250.93,251.19,12183.0,200.5791,200.6749,200.4353,200.643,12183.0
2016-12-27 15:30:00,251.19,251.23,251.08,251.08,12614.0,200.643,200.6749,200.5551,200.5551,12614.0
2016-12-27 15:40:00,251.12,251.13,250.73,250.73,25201.0,200.587,200.595,200.2755,200.2755,25201.0
2016-12-27 15:50:00,250.78,250.97,250.76,250.83,27870.0,200.3155,200.4672,200.2995,200.3554,27870.0
2016-12-28 09:30:00,250.44,251.0,250.0,250.01,40870.0,200.0439,200.4912,199.6924,199.7004,40870.0
2016-12-28 09:40:00,250.31,250.45,250.02,250.18,30825.0,199.94,200.0519,199.7084,199.8362,30825.0
2016-12-28 09:50:00,250.16,250.31,250.0,250.11,41624.0,199.8202,199.94,199.6924,199.7803,41624.0
2016-12-28 10:00:00,250.01,250.01,249.3,249.33,30378.0,199.7004,199.7004,199.1333,199.1572,30378.0
2016-12-28 10:10:00,249.35,249.35,249.03,249.04,17901.0,199.1732,199.1732,198.9176,198.9256,17901.0
2016-12-28 10:20:00,249.08,249.15,248.52,249.05,32814.0,198.9576,199.0135,198.5102,198.9336,32814.0
2016-12-28 10:30:00,249.03,249.03,248.75,248.78,15002.0,198.9176,198.9176,198.694,198.7179,15002.0
2016-12-28 10:40:00,248.84,249.18,248.76,249.18,21525.0,198.7658,199.0374,198.7019,199.0374,21525.0
2016-12-28 10:50:00,249.12,249.25,248.98,249.0,18639.0,198.9895,199.0933,198.8777,198.8937,18639.0
2016-12-28 11:00:00,249.0,249.14,248.52,248.52,28503.0,198.8937,199.0055,198.5102,198.5102,28503.0
2016-12-28 11:10:00,248.58,249.56,248.53,249.51,24005.0,198.5582,199.341,198.5182,199.301,24005.0
2016-12-28 11:20:00,249.54,249.97,249.53,249.68,14820.0,199.325,199.6685,199.317,199.4368,14820.0
2016-12-28 11:30:00,249.69,249.88,249.61,249.77,4934.0,199.4448,199.5966,199.3809,199.5087,4934.0
2016-12-28 11:40:00,249.74,249.85,249.68,249.69,3096.0,199.4847,199.5726,199.4368,199.4448,3096.0
2016-12-28 11:50:00,249.74,249.96,249.68,249.74,6566.0,199.4847,199.6605,199.4368,199.4847,6566.0
2016-12-28 12:00:00,249.74,249.75,249.27,249.5,8254.0,199.4847,199.4927,199.1093,199.293,8254.0
2016-12-28 12:10:00,249.48,249.51,249.14,249.4,9588.0,199.2771,199.301,199.0055,199.2132,9588.0
2016-12-28 12:20:00,249.42,249.65,249.23,249.58,17272.0,199.2291,199.4129,199.0774,199.3569,17272.0
2016-12-28 12:30:00,249.54,249.7,249.37,249.53,10245.0,199.325,199.4528,199.1892,199.317,10245.0
2016-12-28 12:40:00,249.52,249.52,249.24,249.34,9175.0,199.309,199.309,199.0854,199.1652,9175.0
2016-12-28 12:50:00,249.33,249.73,249.33,249.57,13078.0,199.1572,199.4768,199.1572,199.3489,13078.0
2016-12-28 13:00:00,249.55,249.73,249.47,249.73,14011.0,199.333,199.4768,199.2691,199.4768,14011.0
2016-12-28 13:10:00,249.73,249.82,249.58,249.73,13698.0,199.4768,199.5486,199.3569,199.4768,13698.0
2016-12-28 13:20:00,249.73,249.9,249.68,249.83,7207.0,199.4768,199.6125,199.4368,199.5566,7207.0
2016-12-28 13:30:00,249.84,249.85,249.59,249.69,6188.0,199.5646,199.5726,199.3649,199.4448,6188.0
2016-12-28 13:40:00,249.68,249.73,249.61,249.71,4054.0,199.4368,199.4768,199.3809,199.4608,4054.0
2016-12-28 13:50:00,249.71,249.82,249.59,249.68,8904.0,199.4608,199.5486,199.3649,199.4368,8904.0
2016-12-28 14:00:00,249.73,249.89,249.64,249.71,5109.0,199.4768,199.6046,199.4049,199.4608,5109.0
2016-12-28 14:10:00,249.76,249.87,249.64,249.86,16945.0,199.5007,199.5886,199.4049,199.5806,16945.0
2016-12-28 14:20:00,249.83,249.86,249.64,249.82,10388.0,199.5566,199.5806,199.4049,199.5486,10388.0
2016-12-28 14:30:00,249.77,249.77,249.57,249.66,7745.0,199.5087,199.5087,199.3489,199.4208,7745.0
2016-12-28 14:40:00,249.65,249.66,249.44,249.54,13885.0,199.4129,199.4208,199.2451,199.325,13885.0
2016-12-28 14:50:00,249.53,249.82,249.4,249.81,8045.0,199.317,199.5486,199.2132,199.5407,8045.0
2016-12-28 15:00:00,249.8,249.83,249.68,249.73,9822.0,199.5327,199.5566,199.4368,199.4768,9822.0
2016-12-28 15:10:00,249.71,249.87,249.55,249.74,44375.0,199.4608,199.5886,199.333,199.4847,44375.0
2016-12-28 15:20:00,249.62,250.05,249.62,249.84,26081.0,199.3889,199.7324,199.3889,199.5646,26081.0
2016-12-28 15:30:00,249.81,249.92,249.54,249.54,31152.0,199.5407,199.6285,199.325,199.325,31152.0
2016-12-28 15:40:00,249.58,249.61,249.2,249.57,34911.0,199.3569,199.3809,199.0534,199.3489,34911.0
2016-12-28 15:50:00,249.54,249.71,249.44,249.56,67884.0,199.325,199.4608,199.2451,199.341,67884.0
2016-12-29 09:30:00,250.19,251.23,250.11,251.06,40564.0,199.8442,200.6749,199.7803,200.5391,40564.0
2016-12-29 09:40:00,251.08,251.92,251.06,251.58,49529.0,200.5551,201.2261,200.5391,200.9545,49529.0
2016-12-29 09:50:00,251.49,251.86,251.0,251.29,22572.0,200.8826,201.1781,200.4912,200.7228,22572.0
2016-12-29 10:00:00,251.18,251.31,250.26,250.42,22144.0,200.635,200.7388,199.9001,200.0279,22144.0
2016-12-29 10:10:00,250.47,251.01,250.47,250.78,23161.0,200.0678,200.4992,200.0678,200.3155,23161.0
2016-12-29 10:20:00,250.63,250.66,250.27,250.27,7332.0,200.1956,200.2196,199.9081,199.9081,7332.0
2016-12-29 10:30:00,250.33,250.83,250.33,250.68,11976.0,199.956,200.3554,199.956,200.2356,11976.0
2016-12-29 10:40:00,250.6,251.07,250.44,250.84,34336.0,200.1717,200.5471,200.0439,200.3634,34336.0
2016-12-29 10:50:00,250.84,251.23,250.75,251.05,7952.0,200.3634,200.6749,200.2915,200.5311,7952.0
2016-12-29 11:00:00,250.98,251.07,250.66,250.74,11298.0,200.4752,200.5471,200.2196,200.2835,11298.0
2016-12-29 11:10:00,250.75,250.75,250.42,250.55,23286.0,200.2915,200.2915,200.0279,200.1317,23286.0
2016-12-29 11:20:00,250.58,250.89,250.48,250.87,9115.0,200.1557,200.4033,200.0758,200.3873,9115.0
2016-12-29 11:30:00,250.91,251.03,250.7,250.96,14231.0,200.4193,200.5152,200.2516,200.4592,14231.0
2016-12-29 11:40:00,250.86,250.99,250.7,250.79,29063.0,200.3794,200.4832,200.2516,200.3234,29063.0
2016-12-29 11:50:00,250.77,250.77,250.17,250.17,7976.0,200.3075,200.3075,199.8282,199.8282,7976.0
2016-12-29 12:00:00,250.23,250.34,250.03,250.05,12647.0,199.8761,199.964,199.7164,199.7324,12647.0
2016-12-29 12:10:00,250.03,250.07,249.61,249.8,26673.0,199.7164,199.7483,199.3809,199.5327,26673.0
2016-12-29 12:20:00,249.87,249.94,249.45,249.92,24111.0,199.5886,199.6445,199.2531,199.6285,24111.0
2016-12-29 12:30:00,249.97,250.04,249.75,249.88,16802.0,199.6685,199.7244,199.4927,199.5966,16802.0
2016-12-29 12:40:00,249.91,250.39,249.91,250.36,8645.0,199.6205,200.0039,199.6205,199.98,8645.0
2016-12-29 12:50:00,250.44,250.55,250.19,250.19,7590.0,200.0439,200.1317,199.8442,199.8442,7590.0
2016-12-29 13:00:00,250.24,250.36,250.02,250.02,12414.0,199.8841,199.98,199.7084,199.7084,12414.0
2016-12-29 13:10:00,250.05,250.3,250.0,250.1,18144.0,199.7324,199.9321,199.6924,199.7723,18144.0
2016-12-29 13:20:00,250.06,250.3,249.99,250.19,12746.0,199.7403,199.9321,199.6844,199.8442,12746.0
2016-12-29 13:30:00,250.23,250.26,249.99,250.05,7108.0,199.8761,199.9001,199.6844,199.7324,7108.0
2016-12-29 13:40:00,250.04,250.25,250.04,250.25,13892.0,199.7244,199.8921,199.7244,199.8921,13892.0
2016-12-29 13:50:00,250.2,250.72,250.2,250.72,4681.0,199.8522,200.2675,199.8522,200.2675,4681.0
2016-12-29 14:00:00,250.73,250.8,250.55,250.61,12815.0,200.2755,200.3314,200.1317,200.1797,12815.0
2016-12-29 14:10:00,250.58,250.68,250.51,250.57,5354.0,200.1557,200.2356,200.0998,200.1477,5354.0
2016-12-29 14:20:00,250.61,250.82,250.44,250.46,6097.0,200.1797,200.3474,200.0439,200.0599,6097.0
2016-12-29 14:30:00,250.59,250.59,250.25,250.37,7593.0,200.1637,200.1637,199.8921,199.988,7593.0
2016-12-29 14:40:00,250.33,250.45,250.24,250.34,6788.0,199.956,200.0519,199.8841,199.964,6788.0
2016-12-29 14:50:00,250.32,250.41,250.2,250.36,10313.0,199.948,200.0199,199.8522,199.98,10313.0
2016-12-29 15:00:00,250.33,250.65,250.32,250.45,30053.0,199.956,200.2116,199.948,200.0519,30053.0
2016-12-29 15:10:00,250.45,250.84,250.44,250.8,22319.0,200.0519,200.3634,200.0439,200.3314,22319.0
2016-12-29 15:20:00,250.81,250.82,250.53,250.62,15961.0,200.3394,200.3474,200.1158,200.1877,15961.0
2016-12-29 15:30:00,250.66,250.71,250.5,250.65,9722.0,200.2196,200.2595,200.0918,200.2116,9722.0
2016-12-29 15:40:00,250.63,250.68,250.48,250.51,19816.0,200.1956,200.2356,200.0758,200.0998,19816.0
2016-12-29 15:50:00,250.5,250.73,250.5,250.62,49109.0,200.0918,200.2755,200.0918,200.1877,49109.0
2016-12-30 09:30:00,250.53,250.94,250.2,250.88,78568.0,200.1158,200.4433,199.8522,200.3953,78568.0
2016-12-30 09:40:00,250.75,250.86,250.21,250.29,10399.0,200.2915,200.3794,199.8602,199.9241,10399.0
2016-12-30 09:50:00,250.3,250.73,250.0,250.23,30257.0,199.9321,200.2755,199.6924,199.8761,30257.0
2016-12-30 10:00:00,250.1,250.74,250.03,250.74,18555.0,199.7723,200.2835,199.7164,200.2835,18555.0
2016-12-30 10:10:00,250.62,250.91,250.36,250.5,15393.0,200.1877,200.4193,199.98,200.0918,15393.0
2016-12-30 10:20:00,250.57,250.63,250.41,250.63,8505.0,200.1477,200.1956,200.0199,200.1956,8505.0
2016-12-30 10:30:00,250.63,250.92,250.59,250.59,8568.0,200.1956,200.4273,200.1637,200.1637,8568.0
2016-12-30 10:40:00,250.59,250.59,250.32,250.39,7938.0,200.1637,200.1637,199.948,200.0039,7938.0
2016-12-30 10:50:00,250.38,250.78,250.36,250.75,12558.0,199.996,200.3155,199.98,200.2915,12558.0
2016-12-30 11:00:00,250.66,251.32,250.66,250.94,24743.0,200.2196,200.7468,200.2196,200.4433,24743.0
2016-12-30 11:10:00,250.99,251.18,250.59,250.6,10253.0,200.4832,200.635,200.1637,200.1717,10253.0
2016-12-30 11:20:00,250.62,251.15,250.57,250.96,17093.0,200.1877,200.611,200.1477,200.4592,17093.0
2016-12-30 11:30:00,250.98,251.04,250.75,250.83,16137.0,200.4752,200.5231,200.2915,200.3554,16137.0
2016-12-30 11:40:00,250.74,250.84,250.59,250.81,17675.0,200.2835,200.3634,200.1637,200.3394,17675.0
2016-12-30 11:50:00,250.74,251.0,250.61,250.64,15096.0,200.2835,200.4912,200.1797,200.2036,15096.0
2016-12-30 12:00:00,250.65,250.85,250.56,250.84,25922.0,200.2116,200.3714,200.1397,200.3634,25922.0
2016-12-30 12:10:00,250.8,250.95,250.74,250.87,3823.0,200.3314,200.4513,200.2835,200.3873,3823.0
2016-12-30 12:20:00,250.9,251.01,250.83,250.96,10227.0,200.4113,200.4992,200.3554,200.4592,10227.0
2016-12-30 12:30:00,250.99,251.05,250.5,250.5,16078.0,200.4832,200.5311,200.0918,200.0918,16078.0
2016-12-30 12:40:00,250.49,250.49,250.29,250.31,8984.0,200.0838,200.0838,199.9241,199.94,8984.0
2016-12-30 12:50:00,250.23,250.25,250.11,250.21,4270.0,199.8761,199.8921,199.7803,199.8602,4270.0
2016-12-30 13:00:00,250.19,250.46,250.18,250.43,17284.0,199.8442,200.0599,199.8362,200.0359,17284.0
2016-12-30 13:10:00,250.45,250.75,250.45,250.66,9441.0,200.0519,200.2915,200.0519,200.2196,9441.0
2016-12-30 13:20:00,250.64,250.66,250.45,250.53,5853.0,200.2036,200.2196,200.0519,200.1158,5853.0
2016-12-30 13:30:00,250.53,250.53,250.25,250.25,7944.0,200.1158,200.1158,199.8921,199.8921,7944.0
2016-12-30 13:40:00,250.26,250.31,250.06,250.14,6374.0,199.9001,199.94,199.7403,199.8042,6374.0
2016-12-30 13:50:00,250.14,250.31,250.05,250.05,8178.0,199.8042,199.94,199.7324,199.7324,8178.0
2016-12-30 14:00:00,250.06,250.1,249.91,249.91,11579.0,199.7403,199.7723,199.6205,199.6205,11579.0
2016-12-30 14:10:00,249.77,249.88,249.57,249.72,15945.0,199.5087,199.5966,199.3489,199.4688,15945.0
2016-12-30 14:20:00,249.69,249.75,249.62,249.64,4872.0,199.4448,199.4927,199.3889,199.4049,4872.0
2016-12-30 14:30:00,249.63,249.63,249.13,249.23,26233.0,199.3969,199.3969,198.9975,199.0774,26233.0
2016-12-30 14:40:00,249.2,249.38,249.06,249.14,10646.0,199.0534,199.1972,198.9416,199.0055,10646.0
2016-12-30 14:50:00,249.05,249.16,248.78,248.88,10395.0,198.9336,199.0215,198.7179,198.7978,10395.0
2016-12-30 15:00:00,248.97,249.47,248.9,249.47,10920.0,198.8697,199.2691,198.8138,199.2691,10920.0
2016-12-30 15:10:00,249.47,249.73,249.37,249.61,15718.0,199.2691,199.4768,199.1892,199.3809,15718.0
2016-12-30 15:20:00,249.54,249.78,249.52,249.69,11458.0,199.325,199.5167,199.309,199.4448,11458.0
2016-12-30 15:30:00,249.71,249.74,249.52,249.6,19201.0,199.4608,199.4847,199.309,199.3729,19201.0
2016-12-30 15:40:00,249.62,249.77,249.53,249.59,32286.0,199.3889,199.5087,199.317,199.3649,32286.0
2016-12-30 15:50:00,249.59,250.2,249.46,250.17,88960.0,199.3649,199.8522,199.2611,199.8282,88960.0
2017-01-03 09:30:00,251.2,251.78,250.76,251.05,66351.0,200.6509,201.1142,200.2995,200.5311,66351.0
2017-01-03 09:40:00,251.06,251.6,250.93,251.36,38937.0,200.5391,200.9705,200.4353,200.7787,38937.0
2017-01-03 09:50:00,251.34,252.0,251.34,252.0,35656.0,200.7628,201.29,200.7628,201.29,35656.0
2017-01-03 10:00:00,251.86,253.05,251.86,253.05,37466.0,201.1781,202.1287,201.1781,202.1287,37466.0
2017-01-03 10:10:00,252.87,253.05,252.62,252.9,33325.0,201.9849,202.1287,201.7852,202.0089,33325.0
2017-01-03 10:20:00,252.96,253.03,252.36,252.36,26508.0,202.0568,202.1127,201.5775,201.5775,26508.0
2017-01-03 10:30:00,252.23,252.52,251.9,252.43,40622.0,201.4737,201.7053,201.2101,201.6334,40622.0
2017-01-03 10:40:00,252.4,252.63,252.05,252.21,40156.0,201.6095,201.7932,201.3299,201.4577,40156.0
2017-01-03 10:50:00,252.17,252.49,251.91,252.4,22394.0,201.4258,201.6814,201.2181,201.6095,22394.0
2017-01-03 11:00:00,252.36,252.56,251.91,252.22,63040.0,201.5775,201.7373,201.2181,201.4657,63040.0
2017-01-03 11:10:00,252.22,253.01,252.08,253.0,56971.0,201.4657,202.0967,201.3539,202.0887,56971.0
2017-01-03 11:20:00,253.02,253.3,252.94,253.18,38300.0,202.1047,202.3284,202.0408,202.2325,38300.0
2017-01-03 11:30:00,253.23,253.44,252.82,253.0,23255.0,202.2724,202.4402,201.945,202.0887,23255.0
2017-01-03 11:40:00,252.88,253.3,252.87,253.29,20422.0,201.9929,202.3284,201.9849,202.3204,20422.0
2017-01-03 11:50:00,253.31,253.39,252.92,253.37,20228.0,202.3363,202.4002,202.0248,202.3843,20228.0
2017-01-03 12:00:00,253.39,253.44,253.0,253.34,16430.0,202.4002,202.4402,202.0887,202.3603,16430.0
2017-01-03 12:10:00,253.27,253.65,253.27,253.57,25902.0,202.3044,202.6079,202.3044,202.544,25902.0
2017-01-03 12:20:00,253.61,254.11,253.53,253.87,38928.0,202.576,202.9754,202.5121,202.7837,38928.0
2017-01-03 12:30:00,253.87,253.91,253.59,253.64,17605.0,202.7837,202.8156,202.56,202.5999,17605.0
2017-01-03 12:40:00,253.6,253.91,253.44,253.84,32794.0,202.568,202.8156,202.4402,202.7597,32794.0
2017-01-03 12:50:00,253.84,253.84,253.52,253.76,13102.0,202.7597,202.7597,202.5041,202.6958,13102.0
2017-01-03 13:00:00,253.72,253.75,253.41,253.58,17086.0,202.6638,202.6878,202.4162,202.552,17086.0
2017-01-03 13:10:00,253.5,253.65,253.27,253.56,19831.0,202.4881,202.6079,202.3044,202.536,19831.0
2017-01-03 13:20:00,253.58,253.77,253.5,253.5,17160.0,202.552,202.7038,202.4881,202.4881,17160.0
2017-01-03 13:30:00,253.53,253.8,253.48,253.72,14451.0,202.5121,202.7277,202.4721,202.6638,14451.0
2017-01-03 13:40:00,253.72,253.72,253.32,253.5,15692.0,202.6638,202.6638,202.3443,202.4881,15692.0
2017-01-03 13:50:00,253.4,253.55,253.26,253.42,20568.0,202.4082,202.5281,202.2964,202.4242,20568.0
2017-01-03 14:00:00,253.39,253.46,253.13,253.28,21345.0,202.4002,202.4562,202.1926,202.3124,21345.0
2017-01-03 14:10:00,253.2,253.38,253.06,253.21,16442.0,202.2485,202.3923,202.1367,202.2565,16442.0
2017-01-03 14:20:00,253.21,253.4,253.09,253.15,16681.0,202.2565,202.4082,202.1606,202.2085,16681.0
2017-01-03 14:30:00,253.2,253.29,253.06,253.15,15385.0,202.2485,202.3204,202.1367,202.2085,15385.0
2017-01-03 14:40:00,253.19,253.5,253.16,253.48,26221.0,202.2405,202.4881,202.2165,202.4721,26221.0
2017-01-03 14:50:00,253.49,253.53,253.06,253.22,29217.0,202.4801,202.5121,202.1367,202.2645,29217.0
2017-01-03 15:00:00,253.27,253.33,253.09,253.09,23110.0,202.3044,202.3523,202.1606,202.1606,23110.0
2017-01-03 15:10:00,253.09,253.09,252.82,252.9,24936.0,202.1606,202.1606,201.945,202.0089,24936.0
2017-01-03 15:20:00,252.92,252.96,252.8,252.85,30283.0,202.0248,202.0568,201.929,201.9689,30283.0
2017-01-03 15:30:00,252.85,253.04,252.7,252.97,28666.0,201.9689,202.1207,201.8491,202.0648,28666.0
2017-01-03 15:40:00,253.03,253.61,252.94,253.39,39406.0,202.1127,202.576,202.0408,202.4002,39406.0
2017-01-03 15:50:00,253.42,253.47,253.1,253.2,69620.0,202.4242,202.4642,202.1686,202.2485,69620.0
2017-01-04 09:30:00,253.8,254.9,253.8,254.28,58891.0,202.7277,203.6064,202.7277,203.1112,58891.0
2017-01-04 09:40:00,254.22,254.5,253.91,254.22,31567.0,203.0632,203.2869,202.8156,203.0632,31567.0
2017-01-04 09:50:00,254.15,254.39,253.83,253.99,28639.0,203.0073,203.199,202.7517,202.8795,28639.0
2017-01-04 10:00:00,253.98,254.2,253.57,253.63,37695.0,202.8715,203.0473,202.544,202.592,37695.0
2017-01-04 10:10:00,253.55,253.74,253.34,253.44,15160.0,202.5281,202.6798,202.3603,202.4402,15160.0
2017-01-04 10:20:00,253.48,254.26,253.48,254.09,13488.0,202.4721,203.0952,202.4721,202.9594,13488.0
2017-01-04 10:30:00,254.06,254.61,254.06,254.31,17738.0,202.9354,203.3747,202.9354,203.1351,17738.0
2017-01-04 10:40:00,254.34,254.45,253.72,253.75,19235.0,203.1591,203.2469,202.6638,202.6878,19235.0
2017-01-04 10:50:00,253.69,253.85,253.49,253.84,10129.0,202.6399,202.7677,202.4801,202.7597,10129.0
2017-01-04 11:00:00,253.79,253.93,253.48,253.8,10259.0,202.7198,202.8316,202.4721,202.7277,10259.0
2017-01-04 11:10:00,253.84,254.0,253.58,253.69,18102.0,202.7597,202.8875,202.552,202.6399,18102.0
2017-01-04 11:20:00,253.61,254.07,253.61,253.97,7125.0,202.576,202.9434,202.576,202.8635,7125.0
2017-01-04 11:30:00,254.04,254.16,253.86,254.0,15324.0,202.9194,203.0153,202.7757,202.8875,15324.0
2017-01-04 11:40:00,254.1,254.4,254.08,254.18,16592.0,202.9674,203.207,202.9514,203.0313,16592.0
2017-01-04 11:50:00,254.1,254.31,253.86,253.92,16041.0,202.9674,203.1351,202.7757,202.8236,16041.0
2017-01-04 12:00:00,253.86,253.87,253.55,253.66,10995.0,202.7757,202.7837,202.5281,202.6159,10995.0
2017-01-04 12:10:00,253.67,253.93,253.63,253.88,20866.0,202.6239,202.8316,202.592,202.7916,20866.0
2017-01-04 12:20:00,253.87,253.87,253.61,253.64,7632.0,202.7837,202.7837,202.576,202.5999,7632.0
2017-01-04 12:30:00,253.68,253.92,253.67,253.78,11639.0,202.6319,202.8236,202.6239,202.7118,11639.0
2017-01-04 12:40:00,253.82,253.88,253.52,253.76,8829.0,202.7437,202.7916,202.5041,202.6958,8829.0
2017-01-04 12:50:00,253.81,253.92,253.73,253.86,9356.0,202.7357,202.8236,202.6718,202.7757,9356.0
2017-01-04 13:00:00,253.75,253.94,253.75,253.84,13605.0,202.6878,202.8396,202.6878,202.7597,13605.0
2017-01-04 13:10:00,253.86,253.91,253.59,253.67,9643.0,202.7757,202.8156,202.56,202.6239,9643.0
2017-01-04 13:20:00,253.68,253.7,253.5,253.62,10734.0,202.6319,202.6479,202.4881,202.584,10734.0
2017-01-04 13:30:00,253.59,253.85,253.56,253.75,16477.0,202.56,202.7677,202.536,202.6878,16477.0
2017-01-04 13:40:00,253.71,253.89,253.65,253.82,11256.0,202.6559,202.7996,202.6079,202.7437,11256.0
2017-01-04 13:50:00,253.83,253.83,253.55,253.59,10204.0,202.7517,202.7517,202.5281,202.56,10204.0
2017-01-04 14:00:00,253.54,253.7,253.44,253.47,20370.0,202.5201,202.6479,202.4402,202.4642,20370.0
2017-01-04 14:10:00,253.57,253.58,253.44,253.45,11432.0,202.544,202.552,202.4402,202.4482,11432.0
2017-01-04 14:20:00,253.45,253.51,253.35,253.4,14084.0,202.4482,202.4961,202.3683,202.4082,14084.0
2017-01-04 14:30:00,253.37,253.65,253.37,253.65,11770.0,202.3843,202.6079,202.3843,202.6079,11770.0
2017-01-04 14:40:00,253.64,253.67,253.4,253.5,12258.0,202.5999,202.6239,202.4082,202.4881,12258.0
2017-01-04 14:50:00,253.5,253.56,253.39,253.46,13757.0,202.4881,202.536,202.4002,202.4562,13757.0
2017-01-04 15:00:00,253.52,253.66,253.49,253.6,10310.0,202.5041,202.6159,202.4801,202.568,10310.0
2017-01-04 15:10:00,253.66,253.85,253.53,253.72,19999.0,202.6159,202.7677,202.5121,202.6638,19999.0
2017-01-04 15:20:00,253.71,253.84,253.45,253.45,33056.0,202.6559,202.7597,202.4482,202.4482,33056.0
2017-01-04 15:30:00,253.47,253.81,253.38,253.8,25885.0,202.4642,202.7357,202.3923,202.7277,25885.0
2017-01-04 15:40:00,253.79,254.16,253.79,253.93,27682.0,202.7198,203.0153,202.7198,202.8316,27682.0
2017-01-04 15:50:00,253.93,254.21,253.87,253.96,72270.0,202.8316,203.0552,202.7837,202.8555,72270.0
2017-01-05 09:30:00,254.37,254.89,254.1,254.59,35635.0,203.183,203.5984,202.9674,203.3588,35635.0
2017-01-05 09:40:00,254.62,255.81,254.57,255.8,37178.0,203.3827,204.3333,203.3428,204.3253,37178.0
2017-01-05 09:50:00,255.87,256.14,255.77,256.14,22940.0,204.3812,204.5969,204.3013,204.5969,22940.0
2017-01-05 10:00:00,256.13,256.93,256.12,256.53,27398.0,204.5889,205.2279,204.5809,204.9084,27398.0
2017-01-05 10:10:00,256.54,256.6,256.0,256.56,24996.0,204.9164,204.9643,204.485,204.9323,24996.0
2017-01-05 10:20:00,256.63,257.08,256.55,257.08,18228.0,204.9883,205.3477,204.9244,205.3477,18228.0
2017-01-05 10:30:00,257.13,257.76,256.96,257.69,44297.0,205.3876,205.8909,205.2519,205.835,44297.0
2017-01-05 10:40:00,257.7,258.02,257.07,257.38,23168.0,205.8429,206.0986,205.3397,205.5873,23168.0
2017-01-05 10:50:00,257.29,257.39,257.12,257.15,19803.0,205.5155,205.5953,205.3797,205.4036,19803.0
2017-01-05 11:00:00,257.2,257.27,256.88,257.05,15853.0,205.4436,205.4995,205.188,205.3237,15853.0
2017-01-05 11:10:00,257.0,257.0,256.15,256.22,13549.0,205.2838,205.2838,204.6049,204.6608,13549.0
2017-01-05 11:20:00,256.27,256.29,255.78,255.98,17527.0,204.7007,204.7167,204.3093,204.4691,17527.0
2017-01-05 11:30:00,255.95,256.03,255.25,255.42,17960.0,204.4451,204.509,203.886,204.0218,17960.0
2017-01-05 11:40:00,255.27,255.27,254.51,254.51,20704.0,203.9019,203.9019,203.2949,203.2949,20704.0
2017-01-05 11:50:00,254.59,254.62,254.21,254.4,21000.0,203.3588,203.3827,203.0552,203.207,21000.0
2017-01-05 12:00:00,254.48,254.56,254.17,254.21,10950.0,203.2709,203.3348,203.0233,203.0552,10950.0
2017-01-05 12:10:00,254.21,255.3,254.2,255.22,14601.0,203.0552,203.9259,203.0473,203.862,14601.0
2017-01-05 12:20:00,255.22,255.66,255.14,255.64,12905.0,203.862,204.2135,203.7981,204.1975,12905.0
2017-01-05 12:30:00,255.63,255.73,255.42,255.48,18988.0,204.1895,204.2694,204.0218,204.0697,18988.0
2017-01-05 12:40:00,255.56,255.65,255.3,255.37,11728.0,204.1336,204.2055,203.9259,203.9818,11728.0
2017-01-05 12:50:00,255.37,255.96,255.35,255.85,17561.0,203.9818,204.4531,203.9658,204.3652,17561.0
2017-01-05 13:00:00,255.85,255.92,255.59,255.65,17612.0,204.3652,204.4211,204.1575,204.2055,17612.0
2017-01-05 13:10:00,255.68,255.92,255.51,255.8,14967.0,204.2294,204.4211,204.0936,204.3253,14967.0
2017-01-05 13:20:00,255.85,255.85,255.57,255.58,8531.0,204.3652,204.3652,204.1416,204.1496,8531.0
2017-01-05 13:30:00,255.63,255.92,255.51,255.61,19393.0,204.1895,204.4211,204.0936,204.1735,19393.0
2017-01-05 13:40:00,255.58,255.95,255.55,255.92,10306.0,204.1496,204.4451,204.1256,204.4211,10306.0
2017-01-05 13:50:00,255.91,255.95,255.7,255.95,24046.0,204.4131,204.4451,204.2454,204.4451,24046.0
2017-01-05 14:00:00,255.92,256.14,255.9,256.04,29146.0,204.4211,204.5969,204.4052,204.517,29146.0
2017-01-05 14:10:00,256.04,256.08,255.71,255.8,14171.0,204.517,204.5489,204.2534,204.3253,14171.0
2017-01-05 14:20:00,255.75,255.95,255.7,255.93,16217.0,204.2853,204.4451,204.2454,204.4291,16217.0
2017-01-05 14:30:00,255.92,255.96,255.7,255.85,19097.0,204.4211,204.4531,204.2454,204.3652,19097.0
2017-01-05 14:40:00,255.89,255.97,255.8,255.94,14474.0,204.3972,204.4611,204.3253,204.4371,14474.0
2017-01-05 14:50:00,255.9,256.02,255.79,255.84,15569.0,204.4052,204.501,204.3173,204.3572,15569.0
2017-01-05 15:00:00,255.84,256.07,255.8,255.99,20408.0,204.3572,204.541,204.3253,204.4771,20408.0
2017-01-05 15:10:00,256.0,256.07,255.93,256.04,14222.0,204.485,204.541,204.4291,204.517,14222.0
2017-01-05 15:20:00,256.03,256.14,255.95,256.06,21264.0,204.509,204.5969,204.4451,204.533,21264.0
2017-01-05 15:30:00,256.08,256.14,255.91,256.02,26015.0,204.5489,204.5969,204.4131,204.501,26015.0
2017-01-05 15:40:00,256.02,256.08,255.9,256.06,52395.0,204.501,204.5489,204.4052,204.533,52395.0
2017-01-05 15:50:00,256.06,256.12,255.87,256.06,63280.0,204.533,204.5809,204.3812,204.533,63280.0
2017-01-06 09:30:00,255.48,257.14,255.48,256.15,62312.0,204.0697,205.3956,204.0697,204.6049,62312.0
2017-01-06 09:40:00,256.07,256.59,256.01,256.38,26466.0,204.541,204.9563,204.493,204.7886,26466.0
2017-01-06 09:50:00,256.51,257.23,256.44,257.23,19357.0,204.8924,205.4675,204.8365,205.4675,19357.0
2017-01-06 10:00:00,257.16,257.82,257.04,257.04,24083.0,205.4116,205.9388,205.3158,205.3158,24083.0
2017-01-06 10:10:00,257.19,257.25,256.83,257.19,10540.0,205.4356,205.4835,205.148,205.4356,10540.0
2017-01-06 10:20:00,257.21,257.6,257.08,257.09,21708.0,205.4515,205.7631,205.3477,205.3557,21708.0
2017-01-06 10:30:00,257.15,257.24,256.96,257.09,17996.0,205.4036,205.4755,205.2519,205.3557,17996.0
2017-01-06 10:40:00,257.18,257.21,256.87,257.04,16440.0,205.4276,205.4515,205.18,205.3158,16440.0
2017-01-06 10:50:00,257.07,257.14,256.91,256.98,18065.0,205.3397,205.3956,205.2119,205.2678,18065.0
2017-01-06 11:00:00,256.94,257.32,256.79,256.96,20010.0,205.2359,205.5394,205.1161,205.2519,20010.0
2017-01-06 11:10:00,257.0,257.13,256.94,257.0,22850.0,205.2838,205.3876,205.2359,205.2838,22850.0
2017-01-06 11:20:00,257.02,257.17,256.72,257.06,18196.0,205.2998,205.4196,205.0602,205.3317,18196.0
2017-01-06 11:30:00,257.12,257.23,256.9,257.1,12859.0,205.3797,205.4675,205.2039,205.3637,12859.0
2017-01-06 11:40:00,257.13,257.28,257.13,257.14,5417.0,205.3876,205.5075,205.3876,205.3956,5417.0
2017-01-06 11:50:00,257.19,257.25,256.97,256.99,7662.0,205.4356,205.4835,205.2598,205.2758,7662.0
2017-01-06 12:00:00,256.98,257.13,256.77,256.89,14492.0,205.2678,205.3876,205.1001,205.1959,14492.0
2017-01-06 12:10:00,256.96,257.29,256.93,257.15,7685.0,205.2519,205.5155,205.2279,205.4036,7685.0
2017-01-06 12:20:00,257.26,257.48,257.18,257.48,11323.0,205.4915,205.6672,205.4276,205.6672,11323.0
2017-01-06 12:30:00,257.49,258.46,257.45,258.28,36975.0,205.6752,206.45,205.6433,206.3062,36975.0
2017-01-06 12:40:00,258.26,258.57,258.06,258.25,16618.0,206.2903,206.5379,206.1305,206.2823,16618.0
2017-01-06 12:50:00,258.22,258.53,258.2,258.53,14102.0,206.2583,206.5059,206.2423,206.5059,14102.0
2017-01-06 13:00:00,258.43,258.51,258.11,258.13,23486.0,206.426,206.49,206.1704,206.1864,23486.0
2017-01-06 13:10:00,258.12,258.31,258.12,258.25,15887.0,206.1784,206.3302,206.1784,206.2823,15887.0
2017-01-06 13:20:00,258.28,258.44,257.94,257.98,16610.0,206.3062,206.434,206.0347,206.0666,16610.0
2017-01-06 13:30:00,257.99,258.17,257.92,258.16,12812.0,206.0746,206.2184,206.0187,206.2104,12812.0
2017-01-06 13:40:00,258.16,258.36,257.99,258.15,17838.0,206.2104,206.3701,206.0746,206.2024,17838.0
2017-01-06 13:50:00,258.15,258.23,257.92,258.0,11114.0,206.2024,206.2663,206.0187,206.0826,11114.0
2017-01-06 14:00:00,258.03,258.42,258.03,258.39,17194.0,206.1065,206.4181,206.1065,206.3941,17194.0
2017-01-06 14:10:00,258.48,258.48,258.15,258.35,28979.0,206.466,206.466,206.2024,206.3621,28979.0
2017-01-06 14:20:00,258.33,258.34,257.66,257.79,16266.0,206.3462,206.3542,205.811,205.9148,16266.0
2017-01-06 14:30:00,257.61,258.03,257.61,257.97,7492.0,205.7711,206.1065,205.7711,206.0586,7492.0
2017-01-06 14:40:00,257.94,258.2,257.94,258.06,10802.0,206.0347,206.2423,206.0347,206.1305,10802.0
2017-01-06 14:50:00,258.0,258.06,257.78,257.98,18447.0,206.0826,206.1305,205.9068,206.0666,18447.0
2017-01-06 15:00:00,258.03,258.03,257.71,257.84,17665.0,206.1065,206.1065,205.8509,205.9548,17665.0
2017-01-06 15:10:00,257.87,258.2,257.87,258.19,28679.0,205.9787,206.2423,205.9787,206.2343,28679.0
2017-01-06 15:20:00,258.13,258.48,258.05,258.29,30811.0,206.1864,206.466,206.1225,206.3142,30811.0
2017-01-06 15:30:00,258.29,258.35,258.03,258.16,31494.0,206.3142,206.3621,206.1065,206.2104,31494.0
2017-01-06 15:40:00,258.2,258.48,258.12,258.34,31218.0,206.2423,206.466,206.1784,206.3542,31218.0
2017-01-06 15:50:00,258.31,258.33,257.84,258.01,73057.0,206.3302,206.3462,205.9548,206.0906,73057.0
2017-01-09 09:30:00,258.0,258.75,257.92,258.4,30555.0,206.0826,206.6817,206.0187,206.4021,30555.0
2017-01-09 09:40:00,258.4,258.8,258.21,258.55,26647.0,206.4021,206.7216,206.2503,206.5219,26647.0
2017-01-09 09:50:00,258.55,258.82,258.0,258.0,18951.0,206.5219,206.7376,206.0826,206.0826,18951.0
2017-01-09 10:00:00,258.19,258.24,257.47,257.53,15122.0,206.2343,206.2743,205.6592,205.7072,15122.0
2017-01-09 10:10:00,257.66,258.18,257.56,257.99,21018.0,205.811,206.2264,205.7311,206.0746,21018.0
2017-01-09 10:20:00,258.07,258.53,258.07,258.53,11255.0,206.1385,206.5059,206.1385,206.5059,11255.0
2017-01-09 10:30:00,258.53,258.66,258.38,258.48,17097.0,206.5059,206.6098,206.3861,206.466,17097.0
2017-01-09 10:40:00,258.49,258.55,258.25,258.45,14064.0,206.474,206.5219,206.2823,206.442,14064.0
2017-01-09 10:50:00,258.4,258.58,258.37,258.42,19302.0,206.4021,206.5459,206.3781,206.4181,19302.0
2017-01-09 11:00:00,258.37,258.48,258.01,258.48,12369.0,206.3781,206.466,206.0906,206.466,12369.0
2017-01-09 11:10:00,258.52,258.64,258.42,258.58,12513.0,206.4979,206.5938,206.4181,206.5459,12513.0
2017-01-09 11:20:00,258.61,258.98,258.61,258.97,17399.0,206.5698,206.8654,206.5698,206.8574,17399.0
2017-01-09 11:30:00,258.94,258.95,258.59,258.82,17020.0,206.8334,206.8414,206.5539,206.7376,17020.0
2017-01-09 11:40:00,258.83,258.99,258.76,258.95,12625.0,206.7456,206.8734,206.6896,206.8414,12625.0
2017-01-09 11:50:00,258.8,258.94,258.76,258.84,15144.0,206.7216,206.8334,206.6896,206.7535,15144.0
2017-01-09 12:00:00,258.8,258.82,258.55,258.66,20605.0,206.7216,206.7376,206.5219,206.6098,20605.0
2017-01-09 12:10:00,258.67,258.74,258.43,258.6,17154.0,206.6178,206.6737,206.426,206.5618,17154.0
2017-01-09 12:20:00,258.56,258.77,258.56,258.59,7897.0,206.5299,206.6976,206.5299,206.5539,7897.0
2017-01-09 12:30:00,258.66,258.75,258.57,258.69,11950.0,206.6098,206.6817,206.5379,206.6337,11950.0
2017-01-09 12:40:00,258.68,258.71,258.53,258.66,18833.0,206.6257,206.6497,206.5059,206.6098,18833.0
2017-01-09 12:50:00,258.61,258.94,258.61,258.82,12905.0,206.5698,206.8334,206.5698,206.7376,12905.0
2017-01-09 13:00:00,258.84,258.86,258.64,258.81,10069.0,206.7535,206.7695,206.5938,206.7296,10069.0
2017-01-09 13:10:00,258.79,258.83,258.55,258.63,17526.0,206.7136,206.7456,206.5219,206.5858,17526.0
2017-01-09 13:20:00,258.57,258.66,258.34,258.48,8876.0,206.5379,206.6098,206.3542,206.466,8876.0
2017-01-09 13:30:00,258.44,258.51,258.29,258.5,13017.0,206.434,206.49,206.3142,206.482,13017.0
2017-01-09 13:40:00,258.55,258.55,258.39,258.5,11480.0,206.5219,206.5219,206.3941,206.482,11480.0
2017-01-09 13:50:00,258.54,258.54,258.29,258.46,9423.0,206.5139,206.5139,206.3142,206.45,9423.0
2017-01-09 14:00:00,258.5,258.56,258.34,258.45,11009.0,206.482,206.5299,206.3542,206.442,11009.0
2017-01-09 14:10:00,258.38,258.38,258.03,258.1,10694.0,206.3861,206.3861,206.1065,206.1625,10694.0
2017-01-09 14:20:00,258.1,258.45,258.09,258.28,18235.0,206.1625,206.442,206.1545,206.3062,18235.0
2017-01-09 14:30:00,258.25,258.29,258.09,258.13,12065.0,206.2823,206.3142,206.1545,206.1864,12065.0
2017-01-09 14:40:00,258.11,258.17,257.92,258.09,13437.0,206.1704,206.2184,206.0187,206.1545,13437.0
2017-01-09 14:50:00,258.17,258.17,257.89,258.05,12931.0,206.2184,206.2184,205.9947,206.1225,12931.0
2017-01-09 15:00:00,258.06,258.09,257.88,257.88,23943.0,206.1305,206.1545,205.9867,205.9867,23943.0
2017-01-09 15:10:00,257.93,258.0,257.76,257.85,14986.0,206.0267,206.0826,205.8909,205.9628,14986.0
2017-01-09 15:20:00,257.82,257.85,257.43,257.72,28695.0,205.9388,205.9628,205.6273,205.8589,28695.0
2017-01-09 15:30:00,257.76,257.96,257.66,257.91,19150.0,205.8909,206.0506,205.811,206.0107,19150.0
2017-01-09 15:40:00,257.91,258.05,257.81,257.99,41265.0,206.0107,206.1225,205.9308,206.0746,41265.0
2017-01-09 15:50:00,258.04,258.06,257.76,257.81,58280.0,206.1145,206.1305,205.8909,205.9308,58280.0
2017-01-10 09:30:00,258.16,258.21,257.21,257.73,33222.0,206.2104,206.2503,205.4515,205.8669,33222.0
2017-01-10 09:40:00,257.64,258.49,257.64,258.15,20212.0,205.795,206.474,205.795,206.2024,20212.0
2017-01-10 09:50:00,258.15,258.15,257.43,257.49,15832.0,206.2024,206.2024,205.6273,205.6752,15832.0
2017-01-10 10:00:00,257.51,258.28,257.44,258.23,17846.0,205.6912,206.3062,205.6353,206.2663,17846.0
2017-01-10 10:10:00,258.16,258.29,257.89,258.14,17511.0,206.2104,206.3142,205.9947,206.1944,17511.0
2017-01-10 10:20:00,258.1,258.56,258.03,258.47,20838.0,206.1625,206.5299,206.1065,206.458,20838.0
2017-01-10 10:30:00,258.5,258.53,258.03,258.31,18982.0,206.482,206.5059,206.1065,206.3302,18982.0
2017-01-10 10:40:00,258.31,258.39,258.0,258.13,18509.0,206.3302,206.3941,206.0826,206.1864,18509.0
2017-01-10 10:50:00,258.15,258.39,258.03,258.33,19289.0,206.2024,206.3941,206.1065,206.3462,19289.0
2017-01-10 11:00:00,258.33,258.95,258.32,258.92,20765.0,206.3462,206.8414,206.3382,206.8174,20765.0
2017-01-10 11:10:00,258.9,258.93,258.58,258.86,11253.0,206.8015,206.8254,206.5459,206.7695,11253.0
2017-01-10 11:20:00,258.84,258.96,258.62,258.69,24890.0,206.7535,206.8494,206.5778,206.6337,24890.0
2017-01-10 11:30:00,258.68,258.74,258.53,258.56,12574.0,206.6257,206.6737,206.5059,206.5299,12574.0
2017-01-10 11:40:00,258.53,258.66,258.31,258.65,16613.0,206.5059,206.6098,206.3302,206.6018,16613.0
2017-01-10 11:50:00,258.57,258.76,258.57,258.58,9969.0,206.5379,206.6896,206.5379,206.5459,9969.0
2017-01-10 12:00:00,258.58,258.58,258.46,258.56,7387.0,206.5459,206.5459,206.45,206.5299,7387.0
2017-01-10 12:10:00,258.5,258.75,258.5,258.69,5473.0,206.482,206.6817,206.482,206.6337,5473.0
2017-01-10 12:20:00,258.72,258.75,258.56,258.73,7547.0,206.6577,206.6817,206.5299,206.6657,7547.0
2017-01-10 12:30:00,258.66,258.69,258.5,258.54,4485.0,206.6098,206.6337,206.482,206.5139,4485.0
2017-01-10 12:40:00,258.66,258.66,258.27,258.27,11589.0,206.6098,206.6098,206.2982,206.2982,11589.0
2017-01-10 12:50:00,258.28,258.39,258.2,258.35,10078.0,206.3062,206.3941,206.2423,206.3621,10078.0
2017-01-10 13:00:00,258.33,258.49,258.32,258.42,7612.0,206.3462,206.474,206.3382,206.4181,7612.0
2017-01-10 13:10:00,258.39,258.54,258.36,258.45,14385.0,206.3941,206.5139,206.3701,206.442,14385.0
2017-01-10 13:20:00,258.45,258.45,258.17,258.18,11318.0,206.442,206.442,206.2184,206.2264,11318.0
2017-01-10 13:30:00,258.21,258.25,258.05,258.24,10901.0,206.2503,206.2823,206.1225,206.2743,10901.0
2017-01-10 13:40:00,258.24,258.24,257.81,257.85,8807.0,206.2743,206.2743,205.9308,205.9628,8807.0
2017-01-10 13:50:00,257.81,257.81,257.44,257.5,7896.0,205.9308,205.9308,205.6353,205.6832,7896.0
2017-01-10 14:00:00,257.44,257.44,257.1,257.33,6571.0,205.6353,205.6353,205.3637,205.5474,6571.0
2017-01-10 14:10:00,257.27,257.4,257.11,257.24,9518.0,205.4995,205.6033,205.3717,205.4755,9518.0
2017-01-10 14:20:00,257.27,257.32,257.13,257.13,5960.0,205.4995,205.5394,205.3876,205.3876,5960.0
2017-01-10 14:30:00,257.09,257.3,257.06,257.2,8169.0,205.3557,205.5234,205.3317,205.4436,8169.0
2017-01-10 14:40:00,257.21,257.36,256.96,256.96,16740.0,205.4515,205.5714,205.2519,205.2519,16740.0
2017-01-10 14:50:00,256.93,256.97,256.7,256.88,8523.0,205.2279,205.2598,205.0442,205.188,8523.0
2017-01-10 15:00:00,256.88,257.32,256.88,257.21,13007.0,205.188,205.5394,205.188,205.4515,13007.0
2017-01-10 15:10:00,257.21,257.39,257.16,257.36,26408.0,205.4515,205.5953,205.4116,205.5714,26408.0
2017-01-10 15:20:00,257.32,257.37,257.16,257.18,12130.0,205.5394,205.5794,205.4116,205.4276,12130.0
2017-01-10 15:30:00,257.24,257.52,257.18,257.33,23474.0,205.4755,205.6992,205.4276,205.5474,23474.0
2017-01-10 15:40:00,257.31,257.32,256.66,256.84,45175.0,205.5314,205.5394,205.0122,205.156,45175.0
2017-01-10 15:50:00,256.84,256.85,256.27,256.37,148835.0,205.156,205.164,204.7007,204.7806,148835.0
2017-01-11 09:30:00,256.37,257.0,255.61,255.7,34275.0,204.7806,205.2838,204.1735,204.2454,34275.0
2017-01-11 09:40:00,255.91,255.99,255.06,255.63,17634.0,204.4131,204.4771,203.7342,204.1895,17634.0
2017-01-11 09:50:00,255.46,255.53,254.59,255.23,28377.0,204.0537,204.1096,203.3588,203.87,28377.0
2017-01-11 10:00:00,255.16,255.5,255.04,255.27,13891.0,203.8141,204.0857,203.7182,203.9019,13891.0
2017-01-11 10:10:00,255.32,255.59,255.17,255.23,20118.0,203.9419,204.1575,203.8221,203.87,20118.0
2017-01-11 10:20:00,255.2,255.58,255.2,255.3,16000.0,203.846,204.1496,203.846,203.9259,16000.0
2017-01-11 10:30:00,255.19,255.51,255.15,255.51,7907.0,203.838,204.0936,203.8061,204.0936,7907.0
2017-01-11 10:40:00,255.5,255.58,255.26,255.41,7845.0,204.0857,204.1496,203.8939,204.0138,7845.0
2017-01-11 10:50:00,255.5,255.54,255.0,255.49,20557.0,204.0857,204.1176,203.6863,204.0777,20557.0
2017-01-11 11:00:00,255.53,255.59,255.25,255.45,31927.0,204.1096,204.1575,203.886,204.0457,31927.0
2017-01-11 11:10:00,255.44,255.78,255.27,255.71,18647.0,204.0377,204.3093,203.9019,204.2534,18647.0
2017-01-11 11:20:00,255.87,256.12,252.62,254.28,139050.0,204.3812,204.5809,201.7852,203.1112,139050.0
2017-01-11 11:30:00,254.31,254.51,252.96,253.03,44619.0,203.1351,203.2949,202.0568,202.1127,44619.0
2017-01-11 11:40:00,253.1,253.3,251.71,252.69,73826.0,202.1686,202.3284,201.0583,201.8411,73826.0
2017-01-11 11:50:00,252.81,252.82,251.75,252.51,55538.0,201.937,201.945,201.0903,201.6973,55538.0
2017-01-11 12:00:00,252.56,253.7,252.41,253.21,39541.0,201.7373,202.6479,201.6175,202.2565,39541.0
2017-01-11 12:10:00,253.19,253.41,252.62,252.62,15748.0,202.2405,202.4162,201.7852,201.7852,15748.0
2017-01-11 12:20:00,252.73,253.35,252.25,253.26,26746.0,201.8731,202.3683,201.4897,202.2964,26746.0
2017-01-11 12:30:00,253.47,253.71,253.2,253.44,22634.0,202.4642,202.6559,202.2485,202.4402,22634.0
2017-01-11 12:40:00,253.5,253.5,252.43,252.66,28367.0,202.4881,202.4881,201.6334,201.8171,28367.0
2017-01-11 12:50:00,252.75,253.13,252.6,252.77,14244.0,201.889,202.1926,201.7692,201.905,14244.0
2017-01-11 13:00:00,252.77,253.45,252.69,253.31,21934.0,201.905,202.4482,201.8411,202.3363,21934.0
2017-01-11 13:10:00,253.31,253.31,252.57,252.87,21237.0,202.3363,202.3363,201.7453,201.9849,21237.0
2017-01-11 13:20:00,252.92,253.44,252.9,253.27,26178.0,202.0248,202.4402,202.0089,202.3044,26178.0
2017-01-11 13:30:00,253.14,254.46,253.11,254.15,46645.0,202.2006,203.2549,202.1766,203.0073,46645.0
2017-01-11 13:40:00,253.97,254.76,253.81,254.4,49623.0,202.8635,203.4946,202.7357,203.207,49623.0
2017-01-11 13:50:00,254.35,255.0,254.35,254.83,32658.0,203.1671,203.6863,203.1671,203.5505,32658.0
2017-01-11 14:00:00,254.84,254.93,254.54,254.93,29169.0,203.5585,203.6304,203.3188,203.6304,29169.0
2017-01-11 14:10:00,254.93,255.09,254.86,255.09,27850.0,203.6304,203.7582,203.5744,203.7582,27850.0
2017-01-11 14:20:00,255.0,255.05,254.61,254.73,18737.0,203.6863,203.7262,203.3747,203.4706,18737.0
2017-01-11 14:30:00,254.78,255.0,254.61,254.92,17369.0,203.5105,203.6863,203.3747,203.6224,17369.0
2017-01-11 14:40:00,254.84,254.96,254.51,254.59,11162.0,203.5585,203.6543,203.2949,203.3588,11162.0
2017-01-11 14:50:00,254.51,254.92,254.47,254.81,20337.0,203.2949,203.6224,203.2629,203.5345,20337.0
2017-01-11 15:00:00,254.87,255.06,254.81,254.95,21636.0,203.5824,203.7342,203.5345,203.6463,21636.0
2017-01-11 15:10:00,254.87,255.05,254.79,254.79,22539.0,203.5824,203.7262,203.5185,203.5185,22539.0
2017-01-11 15:20:00,254.87,254.92,254.52,254.62,23213.0,203.5824,203.6224,203.3029,203.3827,23213.0
2017-01-11 15:30:00,254.62,254.96,254.55,254.91,33565.0,203.3827,203.6543,203.3268,203.6144,33565.0
2017-01-11 15:40:00,254.88,255.06,254.73,254.99,37455.0,203.5904,203.7342,203.4706,203.6783,37455.0
2017-01-11 15:50:00,254.99,255.17,254.83,255.13,79113.0,203.6783,203.8221,203.5505,203.7901,79113.0
2017-01-12 09:30:00,254.75,255.33,254.43,254.43,40334.0,203.4866,203.9499,203.231,203.231,40334.0
2017-01-12 09:40:00,254.27,255.09,254.27,254.6,30572.0,203.1032,203.7582,203.1032,203.3668,30572.0
2017-01-12 09:50:00,254.5,254.54,253.37,253.42,44578.0,203.2869,203.3188,202.3843,202.4242,44578.0
2017-01-12 10:00:00,253.43,253.72,252.44,252.55,33030.0,202.4322,202.6638,201.6414,201.7293,33030.0
2017-01-12 10:10:00,252.61,253.05,252.19,252.19,19477.0,201.7772,202.1287,201.4417,201.4417,19477.0
2017-01-12 10:20:00,252.17,252.51,252.05,252.12,17740.0,201.4258,201.6973,201.3299,201.3858,17740.0
2017-01-12 10:30:00,252.15,252.24,251.78,251.88,25301.0,201.4098,201.4817,201.1142,201.1941,25301.0
2017-01-12 10:40:00,251.89,252.1,251.75,252.0,16723.0,201.2021,201.3698,201.0903,201.29,16723.0
2017-01-12 10:50:00,252.12,252.29,251.72,251.82,16507.0,201.3858,201.5216,201.0663,201.1462,16507.0
2017-01-12 11:00:00,251.74,251.81,251.39,251.49,28981.0,201.0823,201.1382,200.8027,200.8826,28981.0
2017-01-12 11:10:00,251.51,251.85,251.38,251.64,17748.0,200.8986,201.1701,200.7947,201.0024,17748.0
2017-01-12 11:20:00,251.69,251.99,251.41,251.84,28907.0,201.0423,201.282,200.8187,201.1622,28907.0
2017-01-12 11:30:00,251.84,252.07,251.72,251.77,9329.0,201.1622,201.3459,201.0663,201.1062,9329.0
2017-01-12 11:40:00,251.71,251.82,251.5,251.5,14817.0,201.0583,201.1462,200.8906,200.8906,14817.0
2017-01-12 11:50:00,251.52,251.68,251.4,251.49,7244.0,200.9066,201.0344,200.8107,200.8826,7244.0
2017-01-12 12:00:00,251.54,251.81,251.31,251.74,22439.0,200.9225,201.1382,200.7388,201.0823,22439.0
2017-01-12 12:10:00,251.68,252.0,251.65,251.96,18024.0,201.0344,201.29,201.0104,201.258,18024.0
2017-01-12 12:20:00,251.91,252.06,251.74,251.79,23077.0,201.2181,201.3379,201.0823,201.1222,23077.0
2017-01-12 12:30:00,251.82,252.28,251.82,252.28,16321.0,201.1462,201.5136,201.1462,201.5136,16321.0
2017-01-12 12:40:00,252.34,252.54,252.25,252.35,24871.0,201.5615,201.7213,201.4897,201.5695,24871.0
2017-01-12 12:50:00,252.32,252.59,252.32,252.55,17218.0,201.5456,201.7612,201.5456,201.7293,17218.0
2017-01-12 13:00:00,252.55,252.55,252.13,252.32,10676.0,201.7293,201.7293,201.3938,201.5456,10676.0
2017-01-12 13:10:00,252.31,252.69,252.2,252.69,29423.0,201.5376,201.8411,201.4497,201.8411,29423.0
2017-01-12 13:20:00,252.69,252.83,252.56,252.68,12673.0,201.8411,201.9529,201.7373,201.8331,12673.0
2017-01-12 13:30:00,252.73,252.93,252.54,252.68,17118.0,201.8731,202.0328,201.7213,201.8331,17118.0
2017-01-12 13:40:00,252.79,252.82,252.47,252.67,11279.0,201.921,201.945,201.6654,201.8251,11279.0
2017-01-12 13:50:00,252.66,252.88,252.57,252.82,18001.0,201.8171,201.9929,201.7453,201.945,18001.0
2017-01-12 14:00:00,252.86,252.9,252.76,252.82,10108.0,201.9769,202.0089,201.897,201.945,10108.0
2017-01-12 14:10:00,252.78,253.14,252.78,252.92,17244.0,201.913,202.2006,201.913,202.0248,17244.0
2017-01-12 14:20:00,252.93,253.06,252.82,253.03,10821.0,202.0328,202.1367,201.945,202.1127,10821.0
2017-01-12 14:30:00,253.02,253.19,252.85,252.91,33413.0,202.1047,202.2405,201.9689,202.0168,33413.0
2017-01-12 14:40:00,252.91,252.91,252.59,252.66,15003.0,202.0168,202.0168,201.7612,201.8171,15003.0
2017-01-12 14:50:00,252.66,253.08,252.58,252.91,13109.0,201.8171,202.1526,201.7532,202.0168,13109.0
2017-01-12 15:00:00,252.88,252.88,252.51,252.57,21148.0,201.9929,201.9929,201.6973,201.7453,21148.0
2017-01-12 15:10:00,252.48,252.56,252.26,252.26,14969.0,201.6734,201.7373,201.4976,201.4976,14969.0
2017-01-12 15:20:00,252.41,252.6,252.31,252.46,12136.0,201.6175,201.7692,201.5376,201.6574,12136.0
2017-01-12 15:30:00,252.46,252.6,252.33,252.59,16979.0,201.6574,201.7692,201.5536,201.7612,16979.0
2017-01-12 15:40:00,252.6,252.93,252.32,252.83,28614.0,201.7692,202.0328,201.5456,201.9529,28614.0
2017-01-12 15:50:00,252.83,252.93,252.56,252.62,49637.0,201.9529,202.0328,201.7373,201.7852,49637.0
2017-01-13 09:30:00,252.74,253.12,252.16,252.48,40646.0,201.881,202.1846,201.4178,201.6734,40646.0
2017-01-13 09:40:00,252.38,252.85,252.02,252.29,21504.0,201.5935,201.9689,201.3059,201.5216,21504.0
2017-01-13 09:50:00,252.32,252.74,252.32,252.52,15926.0,201.5456,201.881,201.5456,201.7053,15926.0
2017-01-13 10:00:00,252.46,253.24,252.21,253.2,18548.0,201.6574,202.2804,201.4577,202.2485,18548.0
2017-01-13 10:10:00,253.25,254.89,253.25,254.42,67992.0,202.2884,203.5984,202.2884,203.223,67992.0
2017-01-13 10:20:00,254.57,254.93,254.28,254.69,35769.0,203.3428,203.6304,203.1112,203.4386,35769.0
2017-01-13 10:30:00,254.64,254.92,254.45,254.59,22499.0,203.3987,203.6224,203.2469,203.3588,22499.0
2017-01-13 10:40:00,254.52,254.85,254.11,254.57,14465.0,203.3029,203.5665,202.9754,203.3428,14465.0
2017-01-13 10:50:00,254.57,254.67,254.27,254.56,10121.0,203.3428,203.4227,203.1032,203.3348,10121.0
2017-01-13 11:00:00,254.52,255.08,254.36,254.67,27922.0,203.3029,203.7502,203.1751,203.4227,27922.0
2017-01-13 11:10:00,254.74,254.88,254.47,254.79,7936.0,203.4786,203.5904,203.2629,203.5185,7936.0
2017-01-13 11:20:00,254.73,254.85,254.4,254.56,19794.0,203.4706,203.5665,203.207,203.3348,19794.0
2017-01-13 11:30:00,254.57,254.89,254.49,254.65,13616.0,203.3428,203.5984,203.2789,203.4067,13616.0
2017-01-13 11:40:00,254.57,254.57,254.07,254.07,25034.0,203.3428,203.3428,202.9434,202.9434,25034.0
2017-01-13 11:50:00,254.22,254.27,253.86,254.27,12840.0,203.0632,203.1032,202.7757,203.1032,12840.0
2017-01-13 12:00:00,254.27,254.36,254.08,254.21,14959.0,203.1032,203.1751,202.9514,203.0552,14959.0
2017-01-13 12:10:00,254.21,254.21,253.57,253.72,18752.0,203.0552,203.0552,202.544,202.6638,18752.0
2017-01-13 12:20:00,253.84,254.37,253.79,254.28,45360.0,202.7597,203.183,202.7198,203.1112,45360.0
2017-01-13 12:30:00,254.25,255.7,254.25,255.53,57173.0,203.0872,204.2454,203.0872,204.1096,57173.0
2017-01-13 12:40:00,255.7,255.95,255.23,255.31,49974.0,204.2454,204.4451,203.87,203.9339,49974.0
2017-01-13 12:50:00,255.52,255.68,255.01,255.02,16328.0,204.1016,204.2294,203.6943,203.7022,16328.0
2017-01-13 13:00:00,255.14,255.25,254.84,255.11,24393.0,203.7981,203.886,203.5585,203.7741,24393.0
2017-01-13 13:10:00,255.1,255.17,254.78,255.0,8384.0,203.7661,203.8221,203.5105,203.6863,8384.0
2017-01-13 13:20:00,255.07,255.07,254.76,254.83,6029.0,203.7422,203.7422,203.4946,203.5505,6029.0
2017-01-13 13:30:00,254.81,254.97,254.78,254.94,7231.0,203.5345,203.6623,203.5105,203.6383,7231.0
2017-01-13 13:40:00,254.97,255.13,254.64,254.69,12416.0,203.6623,203.7901,203.3987,203.4386,12416.0
2017-01-13 13:50:00,254.74,255.06,254.62,254.95,26580.0,203.4786,203.7342,203.3827,203.6463,26580.0
2017-01-13 14:00:00,254.88,255.03,254.79,254.99,8948.0,203.5904,203.7102,203.5185,203.6783,8948.0
2017-01-13 14:10:00,254.91,254.91,254.62,254.66,15834.0,203.6144,203.6144,203.3827,203.4147,15834.0
2017-01-13 14:20:00,254.68,254.98,254.68,254.93,14852.0,203.4307,203.6703,203.4307,203.6304,14852.0
2017-01-13 14:30:00,254.92,255.17,254.69,254.69,11451.0,203.6224,203.8221,203.4386,203.4386,11451.0
2017-01-13 14:40:00,254.79,255.0,254.75,254.88,8314.0,203.5185,203.6863,203.4866,203.5904,8314.0
2017-01-13 14:50:00,254.79,254.9,254.63,254.9,15450.0,203.5185,203.6064,203.3907,203.6064,15450.0
2017-01-13 15:00:00,254.93,255.12,254.84,254.9,15131.0,203.6304,203.7821,203.5585,203.6064,15131.0
2017-01-13 15:10:00,254.9,254.99,254.72,254.78,16966.0,203.6064,203.6783,203.4626,203.5105,16966.0
2017-01-13 15:20:00,254.83,255.07,254.79,254.91,17063.0,203.5505,203.7422,203.5185,203.6144,17063.0
2017-01-13 15:30:00,254.94,254.96,254.7,254.96,17234.0,203.6383,203.6543,203.4466,203.6543,17234.0
2017-01-13 15:40:00,254.95,255.03,254.79,254.84,25308.0,203.6463,203.7102,203.5185,203.5585,25308.0
2017-01-13 15:50:00,254.82,254.92,254.39,254.57,68859.0,203.5425,203.6224,203.199,203.3428,68859.0
2017-01-17 09:30:00,253.46,254.21,252.2,252.98,113965.0,202.4562,203.0552,201.4497,202.0728,113965.0
2017-01-17 09:40:00,253.06,253.55,252.75,253.39,17822.0,202.1367,202.5281,201.889,202.4002,17822.0
2017-01-17 09:50:00,253.39,253.52,252.76,252.83,18772.0,202.4002,202.5041,201.897,201.9529,18772.0
2017-01-17 10:00:00,252.85,252.91,252.06,252.71,22084.0,201.9689,202.0168,201.3379,201.8571,22084.0
2017-01-17 10:10:00,252.66,252.94,252.38,252.59,32756.0,201.8171,202.0408,201.5935,201.7612,32756.0
2017-01-17 10:20:00,252.68,252.88,252.37,252.62,13608.0,201.8331,201.9929,201.5855,201.7852,13608.0
2017-01-17 10:30:00,252.63,252.97,252.47,252.83,21328.0,201.7932,202.0648,201.6654,201.9529,21328.0
2017-01-17 10:40:00,252.9,252.97,252.57,252.88,7701.0,202.0089,202.0648,201.7453,201.9929,7701.0
2017-01-17 10:50:00,252.94,253.18,252.83,253.07,12692.0,202.0408,202.2325,201.9529,202.1446,12692.0
2017-01-17 11:00:00,253.1,253.26,252.91,252.93,12726.0,202.1686,202.2964,202.0168,202.0328,12726.0
2017-01-17 11:10:00,253.0,253.13,252.52,252.57,23498.0,202.0887,202.1926,201.7053,201.7453,23498.0
2017-01-17 11:20:00,252.56,252.97,252.39,252.97,24643.0,201.7373,202.0648,201.6015,202.0648,24643.0
2017-01-17 11:30:00,252.87,253.13,252.84,253.12,10133.0,201.9849,202.1926,201.9609,202.1846,10133.0
2017-01-17 11:40:00,253.09,253.33,253.04,253.31,36043.0,202.1606,202.3523,202.1207,202.3363,36043.0
2017-01-17 11:50:00,253.32,253.65,253.3,253.62,19288.0,202.3443,202.6079,202.3284,202.584,19288.0
2017-01-17 12:00:00,253.55,253.73,253.31,253.64,15155.0,202.5281,202.6718,202.3363,202.5999,15155.0
2017-01-17 12:10:00,253.62,254.03,253.56,253.99,20304.0,202.584,202.9115,202.536,202.8795,20304.0
2017-01-17 12:20:00,253.92,254.03,253.74,253.87,16402.0,202.8236,202.9115,202.6798,202.7837,16402.0
2017-01-17 12:30:00,253.97,254.14,253.79,254.1,22626.0,202.8635,202.9993,202.7198,202.9674,22626.0
2017-01-17 12:40:00,254.07,254.26,254.01,254.18,30342.0,202.9434,203.0952,202.8955,203.0313,30342.0
2017-01-17 12:50:00,254.03,254.29,254.03,254.08,12951.0,202.9115,203.1191,202.9115,202.9514,12951.0
2017-01-17 13:00:00,254.13,254.2,253.91,253.95,7370.0,202.9913,203.0473,202.8156,202.8476,7370.0
2017-01-17 13:10:00,253.95,254.29,253.91,254.29,23493.0,202.8476,203.1191,202.8156,203.1191,23493.0
2017-01-17 13:20:00,254.27,254.34,254.09,254.2,9855.0,203.1032,203.1591,202.9594,203.0473,9855.0
2017-01-17 13:30:00,254.25,254.26,254.06,254.19,7749.0,203.0872,203.0952,202.9354,203.0393,7749.0
2017-01-17 13:40:00,254.23,254.25,253.98,254.12,27906.0,203.0712,203.0872,202.8715,202.9834,27906.0
2017-01-17 13:50:00,254.02,254.25,253.99,254.13,46272.0,202.9035,203.0872,202.8795,202.9913,46272.0
2017-01-17 14:00:00,254.09,254.27,254.06,254.1,18726.0,202.9594,203.1032,202.9354,202.9674,18726.0
2017-01-17 14:10:00,254.11,254.34,254.09,254.23,17859.0,202.9754,203.1591,202.9594,203.0712,17859.0
2017-01-17 14:20:00,254.18,254.24,254.04,254.15,21758.0,203.0313,203.0792,202.9194,203.0073,21758.0
2017-01-17 14:30:00,254.15,254.18,253.79,253.87,20582.0,203.0073,203.0313,202.7198,202.7837,20582.0
2017-01-17 14:40:00,253.87,254.2,253.82,254.11,26846.0,202.7837,203.0473,202.7437,202.9754,26846.0
2017-01-17 14:50:00,254.15,254.21,253.88,254.14,23448.0,203.0073,203.0552,202.7916,202.9993,23448.0
2017-01-17 15:00:00,254.11,254.17,253.97,254.04,17686.0,202.9754,203.0233,202.8635,202.9194,17686.0
2017-01-17 15:10:00,254.03,254.12,253.88,254.05,21749.0,202.9115,202.9834,202.7916,202.9274,21749.0
2017-01-17 15:20:00,254.05,254.26,254.03,254.13,20997.0,202.9274,203.0952,202.9115,202.9913,20997.0
2017-01-17 15:30:00,254.11,254.31,254.05,254.29,24071.0,202.9754,203.1351,202.9274,203.1191,24071.0
2017-01-17 15:40:00,254.24,254.26,254.03,254.25,32096.0,203.0792,203.0952,202.9115,203.0872,32096.0
2017-01-17 15:50:00,254.2,254.32,254.06,254.2,61952.0,203.0473,203.1431,202.9354,203.0473,61952.0
2017-01-18 09:30:00,254.1,254.73,253.17,253.38,37747.0,202.9674,203.4706,202.2245,202.3923,37747.0
2017-01-18 09:40:00,253.33,253.6,252.94,252.94,15019.0,202.3523,202.568,202.0408,202.0408,15019.0
2017-01-18 09:50:00,252.99,253.71,252.96,253.44,34657.0,202.0807,202.6559,202.0568,202.4402,34657.0
2017-01-18 10:00:00,253.47,253.71,253.16,253.45,16851.0,202.4642,202.6559,202.2165,202.4482,16851.0
2017-01-18 10:10:00,253.5,253.65,253.15,253.23,25683.0,202.4881,202.6079,202.2085,202.2724,25683.0
2017-01-18 10:20:00,253.22,253.54,253.11,253.27,35576.0,202.2645,202.5201,202.1766,202.3044,35576.0
2017-01-18 10:30:00,253.27,253.9,253.27,253.83,12829.0,202.3044,202.8076,202.3044,202.7517,12829.0
2017-01-18 10:40:00,253.83,253.94,253.38,253.38,17737.0,202.7517,202.8396,202.3923,202.3923,17737.0
2017-01-18 10:50:00,253.45,253.65,253.28,253.59,9262.0,202.4482,202.6079,202.3124,202.56,9262.0
2017-01-18 11:00:00,253.56,253.74,253.35,253.7,12934.0,202.536,202.6798,202.3683,202.6479,12934.0
2017-01-18 11:10:00,253.74,253.91,253.59,253.87,13868.0,202.6798,202.8156,202.56,202.7837,13868.0
2017-01-18 11:20:00,253.82,253.95,253.61,253.73,18649.0,202.7437,202.8476,202.576,202.6718,18649.0
2017-01-18 11:30:00,253.77,254.14,253.77,254.09,12005.0,202.7038,202.9993,202.7038,202.9594,12005.0
2017-01-18 11:40:00,254.12,254.45,254.04,254.45,13954.0,202.9834,203.2469,202.9194,203.2469,13954.0
2017-01-18 11:50:00,254.37,254.43,253.92,254.14,9726.0,203.183,203.231,202.8236,202.9993,9726.0
2017-01-18 12:00:00,254.15,254.26,253.92,253.96,9240.0,203.0073,203.0952,202.8236,202.8555,9240.0
2017-01-18 12:10:00,253.99,254.18,253.96,254.16,13587.0,202.8795,203.0313,202.8555,203.0153,13587.0
2017-01-18 12:20:00,254.14,254.14,253.96,254.01,10541.0,202.9993,202.9993,202.8555,202.8955,10541.0
2017-01-18 12:30:00,253.94,254.02,253.73,253.95,13798.0,202.8396,202.9035,202.6718,202.8476,13798.0
2017-01-18 12:40:00,254.01,254.1,253.74,253.95,8610.0,202.8955,202.9674,202.6798,202.8476,8610.0
2017-01-18 12:50:00,253.93,253.93,253.75,253.83,12023.0,202.8316,202.8316,202.6878,202.7517,12023.0
2017-01-18 13:00:00,253.83,254.12,253.83,254.0,8158.0,202.7517,202.9834,202.7517,202.8875,8158.0
2017-01-18 13:10:00,253.96,254.06,253.83,253.91,6117.0,202.8555,202.9354,202.7517,202.8156,6117.0
2017-01-18 13:20:00,253.93,253.93,253.81,253.86,4659.0,202.8316,202.8316,202.7357,202.7757,4659.0
2017-01-18 13:30:00,253.9,254.16,253.86,254.07,9543.0,202.8076,203.0153,202.7757,202.9434,9543.0
2017-01-18 13:40:00,254.11,254.11,253.84,253.94,6905.0,202.9754,202.9754,202.7597,202.8396,6905.0
2017-01-18 13:50:00,253.82,253.9,253.66,253.8,15711.0,202.7437,202.8076,202.6159,202.7277,15711.0
2017-01-18 14:00:00,253.86,253.95,253.71,253.76,9514.0,202.7757,202.8476,202.6559,202.6958,9514.0
2017-01-18 14:10:00,253.75,254.04,253.7,254.04,10819.0,202.6878,202.9194,202.6479,202.9194,10819.0
2017-01-18 14:20:00,254.06,254.11,253.93,254.08,5633.0,202.9354,202.9754,202.8316,202.9514,5633.0
2017-01-18 14:30:00,254.07,254.08,253.83,253.88,5654.0,202.9434,202.9514,202.7517,202.7916,5654.0
2017-01-18 14:40:00,253.83,254.0,253.76,253.98,19804.0,202.7517,202.8875,202.6958,202.8715,19804.0
2017-01-18 14:50:00,253.89,254.25,253.89,254.06,12963.0,202.7996,203.0872,202.7996,202.9354,12963.0
2017-01-18 15:00:00,254.02,254.09,253.97,254.03,8495.0,202.9035,202.9594,202.8635,202.9115,8495.0
2017-01-18 15:10:00,253.99,254.11,253.98,254.11,9144.0,202.8795,202.9754,202.8715,202.9754,9144.0
2017-01-18 15:20:00,254.13,254.18,253.93,254.13,15339.0,202.9913,203.0313,202.8316,202.9913,15339.0
2017-01-18 15:30:00,254.14,254.21,254.04,254.21,11628.0,202.9993,203.0552,202.9194,203.0552,11628.0
2017-01-18 15:40:00,254.19,254.22,254.04,254.11,22039.0,203.0393,203.0632,202.9194,202.9754,22039.0
2017-01-18 15:50:00,254.15,254.23,254.01,254.08,40840.0,203.0073,203.0712,202.8955,202.9514,40840.0
2017-01-19 09:30:00,255.57,257.44,255.53,257.29,77922.0,204.1416,205.6353,204.1096,205.5155,77922.0
2017-01-19 09:40:00,257.44,257.44,256.85,256.87,33044.0,205.6353,205.6353,205.164,205.18,33044.0
2017-01-19 09:50:00,256.89,257.3,256.78,257.14,36627.0,205.1959,205.5234,205.1081,205.3956,36627.0
2017-01-19 10:00:00,257.16,257.21,256.61,256.61,26056.0,205.4116,205.4515,204.9723,204.9723,26056.0
2017-01-19 10:10:00,256.67,256.79,256.17,256.45,16655.0,205.0202,205.1161,204.6208,204.8445,16655.0
2017-01-19 10:20:00,256.41,256.57,256.39,256.54,23119.0,204.8125,204.9403,204.7966,204.9164,23119.0
2017-01-19 10:30:00,256.54,256.57,256.12,256.31,15160.0,204.9164,204.9403,204.5809,204.7327,15160.0
2017-01-19 10:40:00,256.26,256.51,256.09,256.25,13900.0,204.6927,204.8924,204.5569,204.6847,13900.0
2017-01-19 10:50:00,256.14,256.18,255.61,256.03,33282.0,204.5969,204.6288,204.1735,204.509,33282.0
2017-01-19 11:00:00,256.01,256.1,255.7,255.87,26148.0,204.493,204.5649,204.2454,204.3812,26148.0
2017-01-19 11:10:00,255.79,256.29,255.65,256.29,16852.0,204.3173,204.7167,204.2055,204.7167,16852.0
2017-01-19 11:20:00,256.29,256.45,255.8,255.87,13813.0,204.7167,204.8445,204.3253,204.3812,13813.0
2017-01-19 11:30:00,255.82,256.0,255.79,255.86,9321.0,204.3413,204.485,204.3173,204.3732,9321.0
2017-01-19 11:40:00,255.8,255.97,255.73,255.75,7427.0,204.3253,204.4611,204.2694,204.2853,7427.0
2017-01-19 11:50:00,255.71,255.75,255.56,255.63,8540.0,204.2534,204.2853,204.1336,204.1895,8540.0
2017-01-19 12:00:00,255.66,255.98,255.44,255.81,11305.0,204.2135,204.4691,204.0377,204.3333,11305.0
2017-01-19 12:10:00,255.77,255.89,255.66,255.74,7941.0,204.3013,204.3972,204.2135,204.2774,7941.0
2017-01-19 12:20:00,255.77,255.92,255.7,255.74,6628.0,204.3013,204.4211,204.2454,204.2774,6628.0
2017-01-19 12:30:00,255.71,255.84,255.66,255.69,8463.0,204.2534,204.3572,204.2135,204.2374,8463.0
2017-01-19 12:40:00,255.7,255.74,255.58,255.72,8094.0,204.2454,204.2774,204.1496,204.2614,8094.0
2017-01-19 12:50:00,255.75,255.92,255.67,255.76,6844.0,204.2853,204.4211,204.2214,204.2933,6844.0
2017-01-19 13:00:00,255.69,255.89,255.53,255.89,8930.0,204.2374,204.3972,204.1096,204.3972,8930.0
2017-01-19 13:10:00,255.87,255.87,255.63,255.67,3143.0,204.3812,204.3812,204.1895,204.2214,3143.0
2017-01-19 13:20:00,255.75,255.77,255.61,255.64,9228.0,204.2853,204.3013,204.1735,204.1975,9228.0
2017-01-19 13:30:00,255.64,255.93,255.63,255.82,6077.0,204.1975,204.4291,204.1895,204.3413,6077.0
2017-01-19 13:40:00,255.9,256.22,255.87,256.0,20408.0,204.4052,204.6608,204.3812,204.485,20408.0
2017-01-19 13:50:00,255.97,255.97,255.76,255.81,5444.0,204.4611,204.4611,204.2933,204.3333,5444.0
2017-01-19 14:00:00,255.77,255.95,255.2,255.32,18028.0,204.3013,204.4451,203.846,203.9419,18028.0
2017-01-19 14:10:00,255.2,255.49,255.19,255.32,7150.0,203.846,204.0777,203.838,203.9419,7150.0
2017-01-19 14:20:00,255.34,255.68,255.19,255.59,17989.0,203.9579,204.2294,203.838,204.1575,17989.0
2017-01-19 14:30:00,255.53,255.64,255.3,255.35,15065.0,204.1096,204.1975,203.9259,203.9658,15065.0
2017-01-19 14:40:00,255.34,255.59,255.27,255.59,16433.0,203.9579,204.1575,203.9019,204.1575,16433.0
2017-01-19 14:50:00,255.51,256.05,255.48,255.92,30044.0,204.0936,204.525,204.0697,204.4211,30044.0
2017-01-19 15:00:00,255.92,256.16,255.76,256.12,13541.0,204.4211,204.6128,204.2933,204.5809,13541.0
2017-01-19 15:10:00,256.13,256.74,256.11,256.65,26982.0,204.5889,205.0761,204.5729,205.0042,26982.0
2017-01-19 15:20:00,256.61,256.92,256.58,256.88,21315.0,204.9723,205.2199,204.9483,205.188,21315.0
2017-01-19 15:30:00,256.88,256.98,256.57,256.81,41954.0,205.188,205.2678,204.9403,205.132,41954.0
2017-01-19 15:40:00,256.78,256.89,256.6,256.8,46479.0,205.1081,205.1959,204.9643,205.1241,46479.0
2017-01-19 15:50:00,256.77,257.13,256.7,257.0,83625.0,205.1001,205.3876,205.0442,205.2838,83625.0
2017-01-20 09:30:00,257.96,258.03,257.21,257.9,145244.0,206.0506,206.1065,205.4515,206.0027,145244.0
2017-01-20 09:40:00,257.78,258.08,256.98,256.98,37177.0,205.9068,206.1465,205.2678,205.2678,37177.0
2017-01-20 09:50:00,256.96,257.76,256.89,257.63,19652.0,205.2519,205.8909,205.1959,205.787,19652.0
2017-01-20 10:00:00,257.63,257.71,256.81,256.82,16807.0,205.787,205.8509,205.132,205.14,16807.0
2017-01-20 10:10:00,256.93,257.33,256.54,256.8,16885.0,205.2279,205.5474,204.9164,205.1241,16885.0
2017-01-20 10:20:00,256.87,256.89,256.1,256.35,15672.0,205.18,205.1959,204.5649,204.7646,15672.0
2017-01-20 10:30:00,256.43,256.78,256.3,256.72,11887.0,204.8285,205.1081,204.7247,205.0602,11887.0
2017-01-20 10:40:00,256.71,256.93,256.55,256.69,26885.0,205.0522,205.2279,204.9244,205.0362,26885.0
2017-01-20 10:50:00,256.71,257.09,256.62,256.83,18200.0,205.0522,205.3557,204.9803,205.148,18200.0
2017-01-20 11:00:00,256.86,257.32,256.86,257.28,11784.0,205.172,205.5394,205.172,205.5075,11784.0
2017-01-20 11:10:00,257.22,257.34,257.05,257.2,20678.0,205.4595,205.5554,205.3237,205.4436,20678.0
2017-01-20 11:20:00,257.25,257.28,256.61,256.61,12167.0,205.4835,205.5075,204.9723,204.9723,12167.0
2017-01-20 11:30:00,256.68,257.01,256.67,256.9,21421.0,205.0282,205.2918,205.0202,205.2039,21421.0
2017-01-20 11:40:00,256.91,256.92,256.5,256.5,9802.0,205.2119,205.2199,204.8844,204.8844,9802.0
2017-01-20 11:50:00,256.57,256.8,256.48,256.8,9439.0,204.9403,205.1241,204.8684,205.1241,9439.0
2017-01-20 12:00:00,256.82,256.83,256.27,256.63,30887.0,205.14,205.148,204.7007,204.9883,30887.0
2017-01-20 12:10:00,256.56,256.97,256.38,256.88,11472.0,204.9323,205.2598,204.7886,205.188,11472.0
2017-01-20 12:20:00,256.79,256.95,256.56,256.64,9836.0,205.1161,205.2439,204.9323,204.9963,9836.0
2017-01-20 12:30:00,256.62,256.76,256.47,256.7,21359.0,204.9803,205.0921,204.8605,205.0442,21359.0
2017-01-20 12:40:00,256.76,257.04,256.72,256.95,15283.0,205.0921,205.3158,205.0602,205.2439,15283.0
2017-01-20 12:50:00,256.95,257.23,256.88,257.23,9203.0,205.2439,205.4675,205.188,205.4675,9203.0
2017-01-20 13:00:00,257.23,257.23,256.9,257.11,20651.0,205.4675,205.4675,205.2039,205.3717,20651.0
2017-01-20 13:10:00,257.06,257.38,257.06,257.13,16112.0,205.3317,205.5873,205.3317,205.3876,16112.0
2017-01-20 13:20:00,257.15,257.35,257.1,257.28,9860.0,205.4036,205.5634,205.3637,205.5075,9860.0
2017-01-20 13:30:00,257.24,257.31,257.18,257.19,8157.0,205.4755,205.5314,205.4276,205.4356,8157.0
2017-01-20 13:40:00,257.25,257.43,257.13,257.2,9706.0,205.4835,205.6273,205.3876,205.4436,9706.0
2017-01-20 13:50:00,257.19,257.49,257.17,257.19,18598.0,205.4356,205.6752,205.4196,205.4356,18598.0
2017-01-20 14:00:00,257.22,257.27,256.96,257.26,5886.0,205.4595,205.4995,205.2519,205.4915,5886.0
2017-01-20 14:10:00,257.19,257.31,256.91,257.13,12739.0,205.4356,205.5314,205.2119,205.3876,12739.0
2017-01-20 14:20:00,257.08,257.19,256.81,257.1,12705.0,205.3477,205.4356,205.132,205.3637,12705.0
2017-01-20 14:30:00,257.08,257.17,256.85,256.99,13711.0,205.3477,205.4196,205.164,205.2758,13711.0
2017-01-20 14:40:00,256.97,257.23,256.88,257.04,12840.0,205.2598,205.4675,205.188,205.3158,12840.0
2017-01-20 14:50:00,257.04,257.18,256.96,257.06,8935.0,205.3158,205.4276,205.2519,205.3317,8935.0
2017-01-20 15:00:00,257.13,257.26,257.05,257.26,24119.0,205.3876,205.4915,205.3237,205.4915,24119.0
2017-01-20 15:10:00,257.32,257.4,257.03,257.15,16170.0,205.5394,205.6033,205.3078,205.4036,16170.0
2017-01-20 15:20:00,257.23,257.26,256.91,257.06,18373.0,205.4675,205.4915,205.2119,205.3317,18373.0
2017-01-20 15:30:00,257.03,257.32,256.93,257.3,27622.0,205.3078,205.5394,205.2279,205.5234,27622.0
2017-01-20 15:40:00,257.29,257.44,257.2,257.36,30071.0,205.5155,205.6353,205.4436,205.5714,30071.0
2017-01-20 15:50:00,257.41,257.76,257.29,257.73,67281.0,205.6113,205.8909,205.5155,205.8669,67281.0
2017-01-23 09:30:00,258.15,259.74,258.0,259.26,88251.0,206.2024,207.4724,206.0826,207.089,88251.0
2017-01-23 09:40:00,259.19,259.57,258.37,258.44,68759.0,207.0331,207.3366,206.3781,206.434,68759.0
2017-01-23 09:50:00,258.39,258.39,257.19,257.36,47686.0,206.3941,206.3941,205.4356,205.5714,47686.0
2017-01-23 10:00:00,257.37,257.66,257.13,257.25,50800.0,205.5794,205.811,205.3876,205.4835,50800.0
2017-01-23 10:10:00,257.19,257.28,256.75,256.97,27405.0,205.4356,205.5075,205.0841,205.2598,27405.0
2017-01-23 10:20:00,256.98,257.23,256.38,256.45,24769.0,205.2678,205.4675,204.7886,204.8445,24769.0
2017-01-23 10:30:00,256.36,256.5,256.03,256.24,20022.0,204.7726,204.8844,204.509,204.6767,20022.0
2017-01-23 10:40:00,256.24,256.46,255.93,256.1,33500.0,204.6767,204.8525,204.4291,204.5649,33500.0
2017-01-23 10:50:00,256.11,256.11,255.59,255.67,27373.0,204.5729,204.5729,204.1575,204.2214,27373.0
2017-01-23 11:00:00,255.69,255.89,255.29,255.79,30332.0,204.2374,204.3972,203.9179,204.3173,30332.0
2017-01-23 11:10:00,255.83,256.36,255.72,256.33,26826.0,204.3492,204.7726,204.2614,204.7486,26826.0
2017-01-23 11:20:00,256.34,256.51,256.05,256.36,11863.0,204.7566,204.8924,204.525,204.7726,11863.0
2017-01-23 11:30:00,256.29,256.42,255.68,255.88,23521.0,204.7167,204.8205,204.2294,204.3892,23521.0
2017-01-23 11:40:00,255.83,256.11,255.32,255.67,29686.0,204.3492,204.5729,203.9419,204.2214,29686.0
2017-01-23 11:50:00,255.65,255.8,255.25,255.49,15995.0,204.2055,204.3253,203.886,204.0777,15995.0
2017-01-23 12:00:00,255.48,255.48,255.14,255.24,23122.0,204.0697,204.0697,203.7981,203.878,23122.0
2017-01-23 12:10:00,255.24,255.5,255.19,255.31,12242.0,203.878,204.0857,203.838,203.9339,12242.0
2017-01-23 12:20:00,255.31,255.61,255.22,255.58,9763.0,203.9339,204.1735,203.862,204.1496,9763.0
2017-01-23 12:30:00,255.45,255.67,255.38,255.44,16476.0,204.0457,204.2214,203.9898,204.0377,16476.0
2017-01-23 12:40:00,255.45,255.72,255.31,255.47,20553.0,204.0457,204.2614,203.9339,204.0617,20553.0
2017-01-23 12:50:00,255.43,255.56,255.32,255.52,11902.0,204.0297,204.1336,203.9419,204.1016,11902.0
2017-01-23 13:00:00,255.49,255.53,255.32,255.42,9903.0,204.0777,204.1096,203.9419,204.0218,9903.0
2017-01-23 13:10:00,255.38,255.56,255.35,255.56,11335.0,203.9898,204.1336,203.9658,204.1336,11335.0
2017-01-23 13:20:00,255.54,255.7,255.5,255.69,8784.0,204.1176,204.2454,204.0857,204.2374,8784.0
2017-01-23 13:30:00,255.63,255.79,255.53,255.77,18685.0,204.1895,204.3173,204.1096,204.3013,18685.0
2017-01-23 13:40:00,255.85,255.93,255.5,255.71,24031.0,204.3652,204.4291,204.0857,204.2534,24031.0
2017-01-23 13:50:00,255.64,255.75,255.42,255.44,15383.0,204.1975,204.2853,204.0218,204.0377,15383.0
2017-01-23 14:00:00,255.42,255.53,255.34,255.36,18476.0,204.0218,204.1096,203.9579,203.9738,18476.0
2017-01-23 14:10:00,255.35,255.38,255.02,255.27,25655.0,203.9658,203.9898,203.7022,203.9019,25655.0
2017-01-23 14:20:00,255.25,255.54,255.16,255.45,16038.0,203.886,204.1176,203.8141,204.0457,16038.0
2017-01-23 14:30:00,255.47,255.72,255.46,255.7,22267.0,204.0617,204.2614,204.0537,204.2454,22267.0
2017-01-23 14:40:00,255.73,255.78,255.51,255.6,18535.0,204.2694,204.3093,204.0936,204.1655,18535.0
2017-01-23 14:50:00,255.57,255.8,255.55,255.79,13451.0,204.1416,204.3253,204.1256,204.3173,13451.0
2017-01-23 15:00:00,255.7,256.44,255.7,256.32,28483.0,204.2454,204.8365,204.2454,204.7406,28483.0
2017-01-23 15:10:00,256.29,256.99,256.19,256.89,30679.0,204.7167,205.2758,204.6368,205.1959,30679.0
2017-01-23 15:20:00,256.97,257.15,256.81,256.87,42014.0,205.2598,205.4036,205.132,205.18,42014.0
2017-01-23 15:30:00,256.84,257.28,256.81,257.24,82469.0,205.156,205.5075,205.132,205.4755,82469.0
2017-01-23 15:40:00,257.26,258.14,257.14,257.86,91697.0,205.4915,206.1944,205.3956,205.9707,91697.0
2017-01-23 15:50:00,257.9,257.9,257.41,257.78,143747.0,206.0027,206.0027,205.6113,205.9068,143747.0
2017-01-24 09:30:00,250.38,252.98,249.02,251.21,267875.0,199.996,202.0728,198.9096,200.6589,267875.0
2017-01-24 09:40:00,251.13,251.39,249.35,250.1,133665.0,200.595,200.8027,199.1732,199.7723,133665.0
2017-01-24 09:50:00,250.08,250.85,249.44,249.61,145790.0,199.7563,200.3714,199.2451,199.3809,145790.0
2017-01-24 10:00:00,249.61,251.43,249.61,250.63,102231.0,199.3809,200.8347,199.3809,200.1956,102231.0
2017-01-24 10:10:00,250.75,251.39,250.41,250.58,70700.0,200.2915,200.8027,200.0199,200.1557,70700.0
2017-01-24 10:20:00,250.65,251.35,250.65,251.0,38942.0,200.2116,200.7708,200.2116,200.4912,38942.0
2017-01-24 10:30:00,251.05,251.14,249.5,249.97,64730.0,200.5311,200.603,199.293,199.6685,64730.0
2017-01-24 10:40:00,249.97,250.0,249.4,249.71,67918.0,199.6685,199.6924,199.2132,199.4608,67918.0
2017-01-24 10:50:00,249.62,250.48,249.59,250.03,44304.0,199.3889,200.0758,199.3649,199.7164,44304.0
2017-01-24 11:00:00,250.11,251.99,250.09,251.99,77637.0,199.7803,201.282,199.7643,201.282,77637.0
2017-01-24 11:10:00,251.9,252.63,251.51,251.95,111691.0,201.2101,201.7932,200.8986,201.25,111691.0
2017-01-24 11:20:00,251.87,252.23,251.29,251.8,31094.0,201.1861,201.4737,200.7228,201.1302,31094.0
2017-01-24 11:30:00,251.79,251.91,250.64,250.82,68125.0,201.1222,201.2181,200.2036,200.3474,68125.0
2017-01-24 11:40:00,250.83,251.2,250.77,251.03,38358.0,200.3554,200.6509,200.3075,200.5152,38358.0
2017-01-24 11:50:00,250.97,251.12,250.71,251.07,36031.0,200.4672,200.587,200.2595,200.5471,36031.0
2017-01-24 12:00:00,250.97,251.27,250.79,250.99,48342.0,200.4672,200.7069,200.3234,200.4832,48342.0
2017-01-24 12:10:00,250.95,251.45,250.93,251.17,42419.0,200.4513,200.8506,200.4353,200.627,42419.0
2017-01-24 12:20:00,251.2,251.71,251.1,251.59,26944.0,200.6509,201.0583,200.5711,200.9625,26944.0
2017-01-24 12:30:00,251.5,251.8,251.28,251.8,23916.0,200.8906,201.1302,200.7148,201.1302,23916.0
2017-01-24 12:40:00,251.81,252.19,251.7,251.9,51742.0,201.1382,201.4417,201.0503,201.2101,51742.0
2017-01-24 12:50:00,251.91,252.35,251.86,252.29,42322.0,201.2181,201.5695,201.1781,201.5216,42322.0
2017-01-24 13:00:00,252.29,252.66,251.85,251.96,52819.0,201.5216,201.8171,201.1701,201.258,52819.0
2017-01-24 13:10:00,252.09,252.28,251.87,252.2,23389.0,201.3618,201.5136,201.1861,201.4497,23389.0
2017-01-24 13:20:00,252.23,252.59,252.0,252.59,23715.0,201.4737,201.7612,201.29,201.7612,23715.0
2017-01-24 13:30:00,252.56,253.14,252.3,252.91,42247.0,201.7373,202.2006,201.5296,202.0168,42247.0
2017-01-24 13:40:00,252.99,253.36,252.71,252.83,34045.0,202.0807,202.3763,201.8571,201.9529,34045.0
2017-01-24 13:50:00,252.87,253.03,252.61,252.75,30414.0,201.9849,202.1127,201.7772,201.889,30414.0
2017-01-24 14:00:00,252.8,252.99,252.13,252.34,51199.0,201.929,202.0807,201.3938,201.5615,51199.0
2017-01-24 14:10:00,252.33,252.77,251.95,252.5,35367.0,201.5536,201.905,201.25,201.6893,35367.0
2017-01-24 14:20:00,252.51,252.89,252.36,252.72,26647.0,201.6973,202.0009,201.5775,201.8651,26647.0
2017-01-24 14:30:00,252.69,253.04,252.62,252.77,20065.0,201.8411,202.1207,201.7852,201.905,20065.0
2017-01-24 14:40:00,252.83,253.28,252.82,253.04,33707.0,201.9529,202.3124,201.945,202.1207,33707.0
2017-01-24 14:50:00,253.02,253.33,252.6,253.29,24977.0,202.1047,202.3523,201.7692,202.3204,24977.0
2017-01-24 15:00:00,253.29,253.45,252.92,253.16,37755.0,202.3204,202.4482,202.0248,202.2165,37755.0
2017-01-24 15:10:00,253.12,253.36,253.07,253.07,39616.0,202.1846,202.3763,202.1446,202.1446,39616.0
2017-01-24 15:20:00,253.1,253.26,253.03,253.1,34013.0,202.1686,202.2964,202.1127,202.1686,34013.0
2017-01-24 15:30:00,253.15,253.15,252.45,252.51,54744.0,202.2085,202.2085,201.6494,201.6973,54744.0
2017-01-24 15:40:00,252.59,252.72,252.44,252.52,63729.0,201.7612,201.8651,201.6414,201.7053,63729.0
2017-01-24 15:50:00,252.5,253.11,252.45,252.87,148289.0,201.6893,202.1766,201.6494,201.9849,148289.0
2017-01-25 09:30:00,253.06,254.33,251.75,252.22,77356.0,202.1367,203.1511,201.0903,201.4657,77356.0
2017-01-25 09:40:00,252.05,252.26,251.58,251.64,47010.0,201.3299,201.4976,200.9545,201.0024,47010.0
2017-01-25 09:50:00,251.73,252.18,251.37,251.92,63390.0,201.0743,201.4337,200.7867,201.2261,63390.0
2017-01-25 10:00:00,251.98,252.6,251.67,252.11,54176.0,201.274,201.7692,201.0264,201.3778,54176.0
2017-01-25 10:10:00,252.11,252.17,251.1,251.1,52171.0,201.3778,201.4258,200.5711,200.5711,52171.0
2017-01-25 10:20:00,251.21,251.71,251.08,251.34,68082.0,200.6589,201.0583,200.5551,200.7628,68082.0
2017-01-25 10:30:00,251.34,251.51,250.62,251.14,82129.0,200.7628,200.8986,200.1877,200.603,82129.0
2017-01-25 10:40:00,251.09,251.12,250.12,250.17,60755.0,200.5631,200.587,199.7883,199.8282,60755.0
2017-01-25 10:50:00,250.22,250.7,250.14,250.67,31303.0,199.8681,200.2516,199.8042,200.2276,31303.0
2017-01-25 11:00:00,250.68,250.68,249.84,249.91,92099.0,200.2356,200.2356,199.5646,199.6205,92099.0
2017-01-25 11:10:00,249.93,250.07,249.68,249.86,44218.0,199.6365,199.7483,199.4368,199.5806,44218.0
2017-01-25 11:20:00,249.87,249.87,249.2,249.56,44623.0,199.5886,199.5886,199.0534,199.341,44623.0
2017-01-25 11:30:00,249.71,249.72,249.03,249.26,47290.0,199.4608,199.4688,198.9176,199.1013,47290.0
2017-01-25 11:40:00,249.29,249.47,248.51,249.09,62354.0,199.1253,199.2691,198.5023,198.9655,62354.0
2017-01-25 11:50:00,249.09,249.32,248.87,248.92,44498.0,198.9655,199.1493,198.7898,198.8297,44498.0
2017-01-25 12:00:00,249.01,249.01,248.0,248.2,72725.0,198.9016,198.9016,198.0949,198.2546,72725.0
2017-01-25 12:10:00,248.2,248.71,248.1,248.63,29789.0,198.2546,198.662,198.1748,198.5981,29789.0
2017-01-25 12:20:00,248.71,248.9,248.65,248.87,25554.0,198.662,198.8138,198.6141,198.7898,25554.0
2017-01-25 12:30:00,248.88,249.11,248.65,249.1,72551.0,198.7978,198.9815,198.6141,198.9735,72551.0
2017-01-25 12:40:00,249.05,249.39,248.89,249.39,55882.0,198.9336,199.2052,198.8058,199.2052,55882.0
2017-01-25 12:50:00,249.4,249.65,249.31,249.46,36938.0,199.2132,199.4129,199.1413,199.2611,36938.0
2017-01-25 13:00:00,249.46,250.21,249.45,250.2,44159.0,199.2611,199.8602,199.2531,199.8522,44159.0
2017-01-25 13:10:00,250.25,250.34,250.0,250.32,33083.0,199.8921,199.964,199.6924,199.948,33083.0
2017-01-25 13:20:00,250.36,250.42,250.09,250.24,23572.0,199.98,200.0279,199.7643,199.8841,23572.0
2017-01-25 13:30:00,250.24,250.35,250.07,250.16,17522.0,199.8841,199.972,199.7483,199.8202,17522.0
2017-01-25 13:40:00,250.24,250.34,249.82,249.82,37642.0,199.8841,199.964,199.5486,199.5486,37642.0
2017-01-25 13:50:00,249.89,250.13,249.81,249.81,21782.0,199.6046,199.7963,199.5407,199.5407,21782.0
2017-01-25 14:00:00,249.84,250.1,249.77,249.97,23575.0,199.5646,199.7723,199.5087,199.6685,23575.0
2017-01-25 14:10:00,249.92,250.12,249.9,250.04,25059.0,199.6285,199.7883,199.6125,199.7244,25059.0
2017-01-25 14:20:00,250.07,250.17,249.8,250.07,21325.0,199.7483,199.8282,199.5327,199.7483,21325.0
2017-01-25 14:30:00,250.03,250.11,249.95,250.0,27594.0,199.7164,199.7803,199.6525,199.6924,27594.0
2017-01-25 14:40:00,250.0,250.3,249.96,250.27,15731.0,199.6924,199.9321,199.6605,199.9081,15731.0
2017-01-25 14:50:00,250.25,250.76,250.22,250.39,35885.0,199.8921,200.2995,199.8681,200.0039,35885.0
2017-01-25 15:00:00,250.45,250.69,250.23,250.69,19255.0,200.0519,200.2436,199.8761,200.2436,19255.0
2017-01-25 15:10:00,250.79,251.3,250.69,250.96,67310.0,200.3234,200.7308,200.2436,200.4592,67310.0
2017-01-25 15:20:00,250.91,251.11,250.81,251.08,29328.0,200.4193,200.5791,200.3394,200.5551,29328.0
2017-01-25 15:30:00,251.05,251.08,250.65,250.94,46048.0,200.5311,200.5551,200.2116,200.4433,46048.0
2017-01-25 15:40:00,250.95,251.13,250.7,250.8,51578.0,200.4513,200.595,200.2516,200.3314,51578.0
2017-01-25 15:50:00,250.8,251.12,250.78,251.0,99611.0,200.3314,200.587,200.3155,200.4912,99611.0
2017-01-26 09:30:00,250.0,251.78,249.55,251.1,64160.0,199.6924,201.1142,199.333,200.5711,64160.0
2017-01-26 09:40:00,251.28,251.31,250.08,250.57,63119.0,200.7148,200.7388,199.7563,200.1477,63119.0
2017-01-26 09:50:00,250.61,251.48,249.98,251.05,41723.0,200.1797,200.8746,199.6764,200.5311,41723.0
2017-01-26 10:00:00,251.19,251.19,250.21,250.96,51682.0,200.643,200.643,199.8602,200.4592,51682.0
2017-01-26 10:10:00,251.05,251.71,250.76,251.59,41812.0,200.5311,201.0583,200.2995,200.9625,41812.0
2017-01-26 10:20:00,251.68,251.68,250.91,251.08,33438.0,201.0344,201.0344,200.4193,200.5551,33438.0
2017-01-26 10:30:00,251.21,252.18,251.12,252.15,41780.0,200.6589,201.4337,200.587,201.4098,41780.0
2017-01-26 10:40:00,252.08,252.11,251.47,251.58,43788.0,201.3539,201.3778,200.8666,200.9545,43788.0
2017-01-26 10:50:00,251.54,251.62,251.13,251.53,36694.0,200.9225,200.9864,200.595,200.9145,36694.0
2017-01-26 11:00:00,251.54,252.7,251.52,252.6,59444.0,200.9225,201.8491,200.9066,201.7692,59444.0
2017-01-26 11:10:00,252.53,252.65,251.57,252.07,52068.0,201.7133,201.8092,200.9465,201.3459,52068.0
2017-01-26 11:20:00,252.08,252.74,252.08,252.7,30252.0,201.3539,201.881,201.3539,201.8491,30252.0
2017-01-26 11:30:00,252.73,252.75,252.2,252.2,31147.0,201.8731,201.889,201.4497,201.4497,31147.0
2017-01-26 11:40:00,252.35,252.56,252.27,252.37,19701.0,201.5695,201.7373,201.5056,201.5855,19701.0
2017-01-26 11:50:00,252.3,252.53,252.18,252.28,27057.0,201.5296,201.7133,201.4337,201.5136,27057.0
2017-01-26 12:00:00,252.28,252.7,252.23,252.66,42592.0,201.5136,201.8491,201.4737,201.8171,42592.0
2017-01-26 12:10:00,252.65,252.93,252.5,252.68,25721.0,201.8092,202.0328,201.6893,201.8331,25721.0
2017-01-26 12:20:00,252.71,252.88,252.5,252.87,42513.0,201.8571,201.9929,201.6893,201.9849,42513.0
2017-01-26 12:30:00,252.89,252.95,252.44,252.51,42632.0,202.0009,202.0488,201.6414,201.6973,42632.0
2017-01-26 12:40:00,252.52,252.63,252.28,252.4,40205.0,201.7053,201.7932,201.5136,201.6095,40205.0
2017-01-26 12:50:00,252.48,252.62,252.22,252.33,12448.0,201.6734,201.7852,201.4657,201.5536,12448.0
2017-01-26 13:00:00,252.37,252.61,252.05,252.34,18186.0,201.5855,201.7772,201.3299,201.5615,18186.0
2017-01-26 13:10:00,252.36,252.5,252.22,252.48,14910.0,201.5775,201.6893,201.4657,201.6734,14910.0
2017-01-26 13:20:00,252.43,252.7,252.25,252.43,28984.0,201.6334,201.8491,201.4897,201.6334,28984.0
2017-01-26 13:30:00,252.47,252.86,252.47,252.81,11644.0,201.6654,201.9769,201.6654,201.937,11644.0
2017-01-26 13:40:00,252.67,252.88,252.56,252.8,13011.0,201.8251,201.9929,201.7373,201.929,13011.0
2017-01-26 13:50:00,252.84,253.16,252.78,253.16,16371.0,201.9609,202.2165,201.913,202.2165,16371.0
2017-01-26 14:00:00,253.21,253.41,253.17,253.31,23019.0,202.2565,202.4162,202.2245,202.3363,23019.0
2017-01-26 14:10:00,253.29,253.8,253.28,253.77,24412.0,202.3204,202.7277,202.3124,202.7038,24412.0
2017-01-26 14:20:00,253.7,254.17,253.7,254.17,38796.0,202.6479,203.0233,202.6479,203.0233,38796.0
2017-01-26 14:30:00,254.14,254.52,253.95,254.42,85474.0,202.9993,203.3029,202.8476,203.223,85474.0
2017-01-26 14:40:00,254.42,254.54,254.3,254.51,53635.0,203.223,203.3188,203.1271,203.2949,53635.0
2017-01-26 14:50:00,254.51,254.71,254.32,254.4,40124.0,203.2949,203.4546,203.1431,203.207,40124.0
2017-01-26 15:00:00,254.49,254.62,253.97,253.99,35066.0,203.2789,203.3827,202.8635,202.8795,35066.0
2017-01-26 15:10:00,253.99,254.55,253.97,254.51,33229.0,202.8795,203.3268,202.8635,203.2949,33229.0
2017-01-26 15:20:00,254.51,254.64,254.31,254.56,38931.0,203.2949,203.3987,203.1351,203.3348,38931.0
2017-01-26 15:30:00,254.58,254.83,254.56,254.79,41619.0,203.3508,203.5505,203.3348,203.5185,41619.0
2017-01-26 15:40:00,254.8,254.97,254.59,254.92,66217.0,203.5265,203.6623,203.3588,203.6224,66217.0
2017-01-26 15:50:00,254.92,254.99,254.62,254.98,103413.0,203.6224,203.6783,203.3827,203.6703,103413.0
2017-01-27 09:30:00,254.98,257.5,254.58,257.28,79556.0,203.6703,205.6832,203.3508,205.5075,79556.0
2017-01-27 09:40:00,257.14,258.94,257.1,258.69,59796.0,205.3956,206.8334,205.3637,206.6337,59796.0
2017-01-27 09:50:00,258.43,259.12,257.82,258.73,49982.0,206.426,206.9772,205.9388,206.6657,49982.0
2017-01-27 10:00:00,258.55,258.75,257.55,257.77,35692.0,206.5219,206.6817,205.7231,205.8989,35692.0
2017-01-27 10:10:00,257.85,258.34,257.63,257.8,25142.0,205.9628,206.3542,205.787,205.9228,25142.0
2017-01-27 10:20:00,257.9,258.33,257.33,257.33,20364.0,206.0027,206.3462,205.5474,205.5474,20364.0
2017-01-27 10:30:00,257.48,257.5,256.93,257.28,27997.0,205.6672,205.6832,205.2279,205.5075,27997.0
2017-01-27 10:40:00,257.28,257.28,256.21,256.34,28862.0,205.5075,205.5075,204.6528,204.7566,28862.0
2017-01-27 10:50:00,256.46,256.75,256.16,256.72,20802.0,204.8525,205.0841,204.6128,205.0602,20802.0
2017-01-27 11:00:00,256.64,257.24,256.48,257.19,17424.0,204.9963,205.4755,204.8684,205.4356,17424.0
2017-01-27 11:10:00,257.21,257.4,256.77,256.97,17870.0,205.4515,205.6033,205.1001,205.2598,17870.0
2017-01-27 11:20:00,256.93,257.12,256.75,256.89,21306.0,205.2279,205.3797,205.0841,205.1959,21306.0
2017-01-27 11:30:00,256.89,257.31,256.7,256.78,22309.0,205.1959,205.5314,205.0442,205.1081,22309.0
2017-01-27 11:40:00,256.91,257.39,256.61,257.03,16822.0,205.2119,205.5953,204.9723,205.3078,16822.0
2017-01-27 11:50:00,257.0,257.31,256.75,257.28,18401.0,205.2838,205.5314,205.0841,205.5075,18401.0
2017-01-27 12:00:00,257.31,257.33,257.07,257.33,21448.0,205.5314,205.5474,205.3397,205.5474,21448.0
2017-01-27 12:10:00,257.31,257.65,257.22,257.39,23120.0,205.5314,205.803,205.4595,205.5953,23120.0
2017-01-27 12:20:00,257.35,257.66,257.21,257.51,37189.0,205.5634,205.811,205.4515,205.6912,37189.0
2017-01-27 12:30:00,257.51,257.75,256.6,257.15,79196.0,205.6912,205.8829,204.9643,205.4036,79196.0
2017-01-27 12:40:00,257.37,257.55,250.13,251.47,307600.0,205.5794,205.7231,199.7963,200.8666,307600.0
2017-01-27 12:50:00,251.38,254.44,250.72,254.09,280554.0,200.7947,203.239,200.2675,202.9594,280554.0
2017-01-27 13:00:00,254.19,254.51,253.26,254.07,60361.0,203.0393,203.2949,202.2964,202.9434,60361.0
2017-01-27 13:10:00,254.13,254.5,253.4,254.5,52612.0,202.9913,203.2869,202.4082,203.2869,52612.0
2017-01-27 13:20:00,254.31,254.37,253.52,254.23,36714.0,203.1351,203.183,202.5041,203.0712,36714.0
2017-01-27 13:30:00,254.18,254.96,254.18,254.33,53319.0,203.0313,203.6543,203.0313,203.1511,53319.0
2017-01-27 13:40:00,254.32,254.54,253.71,253.93,24944.0,203.1431,203.3188,202.6559,202.8316,24944.0
2017-01-27 13:50:00,253.87,253.87,253.21,253.49,46579.0,202.7837,202.7837,202.2565,202.4801,46579.0
2017-01-27 14:00:00,253.47,253.74,252.91,253.0,27911.0,202.4642,202.6798,202.0168,202.0887,27911.0
2017-01-27 14:10:00,253.0,253.3,252.66,253.28,37993.0,202.0887,202.3284,201.8171,202.3124,37993.0
2017-01-27 14:20:00,253.28,253.35,252.47,252.55,31591.0,202.3124,202.3683,201.6654,201.7293,31591.0
2017-01-27 14:30:00,252.47,252.53,251.88,251.89,47405.0,201.6654,201.7133,201.1941,201.2021,47405.0
2017-01-27 14:40:00,251.83,252.81,251.83,252.28,48548.0,201.1542,201.937,201.1542,201.5136,48548.0
2017-01-27 14:50:00,252.28,252.95,252.06,252.83,40564.0,201.5136,202.0488,201.3379,201.9529,40564.0
2017-01-27 15:00:00,252.82,253.38,252.61,253.02,36378.0,201.945,202.3923,201.7772,202.1047,36378.0
2017-01-27 15:10:00,253.04,253.9,252.89,253.88,51735.0,202.1207,202.8076,202.0009,202.7916,51735.0
2017-01-27 15:20:00,253.82,253.93,253.41,253.79,41093.0,202.7437,202.8316,202.4162,202.7198,41093.0
2017-01-27 15:30:00,253.73,253.76,253.37,253.65,59590.0,202.6718,202.6958,202.3843,202.6079,59590.0
2017-01-27 15:40:00,253.66,253.77,253.47,253.66,54083.0,202.6159,202.7038,202.4642,202.6159,54083.0
2017-01-27 15:50:00,253.68,253.79,253.43,253.5,110286.0,202.6319,202.7198,202.4322,202.4881,110286.0
2017-01-30 09:30:00,254.33,255.63,253.44,255.42,156376.0,203.1511,204.1895,202.4402,204.0218,156376.0
2017-01-30 09:40:00,255.54,256.28,254.66,254.86,75907.0,204.1176,204.7087,203.4147,203.5744,75907.0
2017-01-30 09:50:00,254.8,255.91,254.8,255.71,59479.0,203.5265,204.4131,203.5265,204.2534,59479.0
2017-01-30 10:00:00,255.54,255.82,255.16,255.45,27758.0,204.1176,204.3413,203.8141,204.0457,27758.0
2017-01-30 10:10:00,255.25,255.5,254.13,254.17,20217.0,203.886,204.0857,202.9913,203.0233,20217.0
2017-01-30 10:20:00,254.3,254.47,254.01,254.21,13912.0,203.1271,203.2629,202.8955,203.0552,13912.0
2017-01-30 10:30:00,254.09,254.42,253.86,253.95,32040.0,202.9594,203.223,202.7757,202.8476,32040.0
2017-01-30 10:40:00,254.03,254.2,253.37,253.42,27087.0,202.9115,203.0473,202.3843,202.4242,27087.0
2017-01-30 10:50:00,253.52,253.86,253.13,253.73,28593.0,202.5041,202.7757,202.1926,202.6718,28593.0
2017-01-30 11:00:00,253.64,253.95,253.42,253.7,21037.0,202.5999,202.8476,202.4242,202.6479,21037.0
2017-01-30 11:10:00,253.7,253.89,253.2,253.35,30263.0,202.6479,202.7996,202.2485,202.3683,30263.0
2017-01-30 11:20:00,253.32,253.55,253.14,253.45,13728.0,202.3443,202.5281,202.2006,202.4482,13728.0
2017-01-30 11:30:00,253.45,253.85,253.37,253.85,13871.0,202.4482,202.7677,202.3843,202.7677,13871.0
2017-01-30 11:40:00,253.93,253.93,253.53,253.58,13994.0,202.8316,202.8316,202.5121,202.552,13994.0
2017-01-30 11:50:00,253.53,253.66,253.36,253.56,10003.0,202.5121,202.6159,202.3763,202.536,10003.0
2017-01-30 12:00:00,253.54,253.54,253.11,253.17,10470.0,202.5201,202.5201,202.1766,202.2245,10470.0
2017-01-30 12:10:00,253.2,253.2,252.6,252.6,22228.0,202.2485,202.2485,201.7692,201.7692,22228.0
2017-01-30 12:20:00,252.63,252.84,252.47,252.74,18325.0,201.7932,201.9609,201.6654,201.881,18325.0
2017-01-30 12:30:00,252.7,252.78,252.43,252.76,10948.0,201.8491,201.913,201.6334,201.897,10948.0
2017-01-30 12:40:00,252.76,252.87,252.45,252.87,13691.0,201.897,201.9849,201.6494,201.9849,13691.0
2017-01-30 12:50:00,252.9,253.07,252.62,252.95,20970.0,202.0089,202.1446,201.7852,202.0488,20970.0
2017-01-30 13:00:00,252.92,252.92,252.7,252.76,7553.0,202.0248,202.0248,201.8491,201.897,7553.0
2017-01-30 13:10:00,252.75,252.77,252.19,252.2,16567.0,201.889,201.905,201.4417,201.4497,16567.0
2017-01-30 13:20:00,252.19,252.59,252.11,252.58,18282.0,201.4417,201.7612,201.3778,201.7532,18282.0
2017-01-30 13:30:00,252.59,252.63,252.31,252.4,17873.0,201.7612,201.7932,201.5376,201.6095,17873.0
2017-01-30 13:40:00,252.4,252.47,252.22,252.22,10867.0,201.6095,201.6654,201.4657,201.4657,10867.0
2017-01-30 13:50:00,252.24,252.24,251.88,252.01,19140.0,201.4817,201.4817,201.1941,201.2979,19140.0
2017-01-30 14:00:00,252.03,252.41,251.89,252.34,16608.0,201.3139,201.6175,201.2021,201.5615,16608.0
2017-01-30 14:10:00,252.34,252.39,251.95,252.16,13387.0,201.5615,201.6015,201.25,201.4178,13387.0
2017-01-30 14:20:00,252.17,252.45,252.01,252.36,15412.0,201.4258,201.6494,201.2979,201.5775,15412.0
2017-01-30 14:30:00,252.4,252.57,252.15,252.37,22429.0,201.6095,201.7453,201.4098,201.5855,22429.0
2017-01-30 14:40:00,252.4,252.61,252.28,252.36,25058.0,201.6095,201.7772,201.5136,201.5775,25058.0
2017-01-30 14:50:00,252.39,252.71,252.32,252.69,16861.0,201.6015,201.8571,201.5456,201.8411,16861.0
2017-01-30 15:00:00,252.61,252.68,252.2,252.2,11090.0,201.7772,201.8331,201.4497,201.4497,11090.0
2017-01-30 15:10:00,252.24,252.41,252.16,252.33,13841.0,201.4817,201.6175,201.4178,201.5536,13841.0
2017-01-30 15:20:00,252.34,252.67,252.3,252.55,19204.0,201.5615,201.8251,201.5296,201.7293,19204.0
2017-01-30 15:30:00,252.54,252.68,252.14,252.14,36635.0,201.7213,201.8331,201.4018,201.4018,36635.0
2017-01-30 15:40:00,252.13,252.58,251.89,252.42,60534.0,201.3938,201.7532,201.2021,201.6254,60534.0
2017-01-30 15:50:00,252.4,252.81,252.4,252.6,108973.0,201.6095,201.937,201.6095,201.7692,108973.0
2017-01-31 09:30:00,252.32,252.5,251.09,251.5,41963.0,201.5456,201.6893,200.5631,200.8906,41963.0
2017-01-31 09:40:00,251.49,251.89,251.37,251.52,36293.0,200.8826,201.2021,200.7867,200.9066,36293.0
2017-01-31 09:50:00,251.57,251.57,250.7,250.89,70508.0,200.9465,200.9465,200.2516,200.4033,70508.0
2017-01-31 10:00:00,250.93,251.27,250.59,251.18,34378.0,200.4353,200.7069,200.1637,200.635,34378.0
2017-01-31 10:10:00,251.2,251.24,250.68,250.73,18055.0,200.6509,200.6829,200.2356,200.2755,18055.0
2017-01-31 10:20:00,250.79,251.47,250.76,251.1,29780.0,200.3234,200.8666,200.2995,200.5711,29780.0
2017-01-31 10:30:00,251.18,251.83,251.11,251.73,27313.0,200.635,201.1542,200.5791,201.0743,27313.0
2017-01-31 10:40:00,251.73,252.18,251.73,251.91,29252.0,201.0743,201.4337,201.0743,201.2181,29252.0
2017-01-31 10:50:00,251.8,252.07,251.6,251.67,20355.0,201.1302,201.3459,200.9705,201.0264,20355.0
2017-01-31 11:00:00,251.66,251.92,251.48,251.67,21187.0,201.0184,201.2261,200.8746,201.0264,21187.0
2017-01-31 11:10:00,251.74,251.95,251.5,251.76,13165.0,201.0823,201.25,200.8906,201.0983,13165.0
2017-01-31 11:20:00,251.83,251.96,251.57,251.93,9024.0,201.1542,201.258,200.9465,201.234,9024.0
2017-01-31 11:30:00,251.96,252.09,251.6,251.84,12173.0,201.258,201.3618,200.9705,201.1622,12173.0
2017-01-31 11:40:00,251.87,251.89,251.69,251.82,9324.0,201.1861,201.2021,201.0423,201.1462,9324.0
2017-01-31 11:50:00,251.84,251.84,251.59,251.72,26285.0,201.1622,201.1622,200.9625,201.0663,26285.0
2017-01-31 12:00:00,251.72,251.78,251.56,251.69,8462.0,201.0663,201.1142,200.9385,201.0423,8462.0
2017-01-31 12:10:00,251.63,251.79,251.62,251.79,7580.0,200.9944,201.1222,200.9864,201.1222,7580.0
2017-01-31 12:20:00,251.81,251.9,251.66,251.67,8681.0,201.1382,201.2101,201.0184,201.0264,8681.0
2017-01-31 12:30:00,251.74,251.74,251.42,251.59,10789.0,201.0823,201.0823,200.8267,200.9625,10789.0
2017-01-31 12:40:00,251.74,251.74,251.42,251.47,7358.0,201.0823,201.0823,200.8267,200.8666,7358.0
2017-01-31 12:50:00,251.48,251.54,251.14,251.14,13965.0,200.8746,200.9225,200.603,200.603,13965.0
2017-01-31 13:00:00,251.2,251.23,250.91,250.97,11110.0,200.6509,200.6749,200.4193,200.4672,11110.0
2017-01-31 13:10:00,251.0,251.0,250.61,250.84,18515.0,200.4912,200.4912,200.1797,200.3634,18515.0
2017-01-31 13:20:00,250.84,251.0,250.74,250.96,4966.0,200.3634,200.4912,200.2835,200.4592,4966.0
2017-01-31 13:30:00,251.0,251.07,250.81,250.9,10311.0,200.4912,200.5471,200.3394,200.4113,10311.0
2017-01-31 13:40:00,250.85,250.9,250.4,250.41,11575.0,200.3714,200.4113,200.0119,200.0199,11575.0
2017-01-31 13:50:00,250.4,250.47,250.1,250.11,25985.0,200.0119,200.0678,199.7723,199.7803,25985.0
2017-01-31 14:00:00,250.2,250.29,250.08,250.1,16089.0,199.8522,199.9241,199.7563,199.7723,16089.0
2017-01-31 14:10:00,250.08,250.22,250.03,250.09,22419.0,199.7563,199.8681,199.7164,199.7643,22419.0
2017-01-31 14:20:00,250.06,250.37,249.96,250.37,32884.0,199.7403,199.988,199.6605,199.988,32884.0
2017-01-31 14:30:00,250.39,250.7,250.35,250.6,29338.0,200.0039,200.2516,199.972,200.1717,29338.0
2017-01-31 14:40:00,250.59,250.6,250.34,250.52,17029.0,200.1637,200.1717,199.964,200.1078,17029.0
2017-01-31 14:50:00,250.5,250.59,250.22,250.29,19871.0,200.0918,200.1637,199.8681,199.9241,19871.0
2017-01-31 15:00:00,250.3,250.62,250.23,250.59,36180.0,199.9321,200.1877,199.8761,200.1637,36180.0
2017-01-31 15:10:00,250.55,250.89,250.54,250.67,32090.0,200.1317,200.4033,200.1238,200.2276,32090.0
2017-01-31 15:20:00,250.74,250.87,250.7,250.76,18459.0,200.2835,200.3873,200.2516,200.2995,18459.0
2017-01-31 15:30:00,250.83,251.31,250.81,250.99,24185.0,200.3554,200.7388,200.3394,200.4832,24185.0
2017-01-31 15:40:00,250.98,251.62,250.95,251.28,36210.0,200.4752,200.9864,200.4513,200.7148,36210.0
2017-01-31 15:50:00,251.21,251.39,251.05,251.33,59394.0,200.6589,200.8027,200.5311,200.7548,59394.0
2017-02-01 09:30:00,250.83,251.25,250.56,250.96,64136.0,200.3554,200.6909,200.1397,200.4592,64136.0
2017-02-01 09:40:00,251.08,251.19,250.35,250.79,48771.0,200.5551,200.643,199.972,200.3234,48771.0
2017-02-01 09:50:00,250.67,251.63,250.23,251.63,35964.0,200.2276,200.9944,199.8761,200.9944,35964.0
2017-02-01 10:00:00,251.64,252.44,251.63,252.18,52773.0,201.0024,201.6414,200.9944,201.4337,52773.0
2017-02-01 10:10:00,252.22,252.56,252.11,252.2,27474.0,201.4657,201.7373,201.3778,201.4497,27474.0
2017-02-01 10:20:00,252.19,252.22,251.44,251.44,12529.0,201.4417,201.4657,200.8426,200.8426,12529.0
2017-02-01 10:30:00,251.47,251.51,250.9,250.91,28824.0,200.8666,200.8986,200.4113,200.4193,28824.0
2017-02-01 10:40:00,250.9,251.19,250.82,251.01,23747.0,200.4113,200.643,200.3474,200.4992,23747.0
2017-02-01 10:50:00,251.12,251.12,250.59,250.65,12264.0,200.587,200.587,200.1637,200.2116,12264.0
2017-02-01 11:00:00,250.64,250.83,250.43,250.74,22056.0,200.2036,200.3554,200.0359,200.2835,22056.0
2017-02-01 11:10:00,250.7,250.7,250.17,250.17,15882.0,200.2516,200.2516,199.8282,199.8282,15882.0
2017-02-01 11:20:00,250.21,250.3,250.0,250.17,20233.0,199.8602,199.9321,199.6924,199.8282,20233.0
2017-02-01 11:30:00,250.19,250.64,250.12,250.35,12695.0,199.8442,200.2036,199.7883,199.972,12695.0
2017-02-01 11:40:00,250.37,250.51,250.01,250.09,15136.0,199.988,200.0998,199.7004,199.7643,15136.0
2017-02-01 11:50:00,250.09,250.53,250.08,250.51,10938.0,199.7643,200.1158,199.7563,200.0998,10938.0
2017-02-01 12:00:00,250.54,250.69,250.32,250.65,15038.0,200.1238,200.2436,199.948,200.2116,15038.0
2017-02-01 12:10:00,250.61,250.67,250.2,250.2,7840.0,200.1797,200.2276,199.8522,199.8522,7840.0
2017-02-01 12:20:00,250.2,250.38,250.15,250.38,12911.0,199.8522,199.996,199.8122,199.996,12911.0
2017-02-01 12:30:00,250.41,250.47,250.32,250.38,9798.0,200.0199,200.0678,199.948,199.996,9798.0
2017-02-01 12:40:00,250.43,250.55,250.35,250.44,7002.0,200.0359,200.1317,199.972,200.0439,7002.0
2017-02-01 12:50:00,250.49,250.54,250.34,250.38,9808.0,200.0838,200.1238,199.964,199.996,9808.0
2017-02-01 13:00:00,250.38,250.47,250.28,250.43,8474.0,199.996,200.0678,199.9161,200.0359,8474.0
2017-02-01 13:10:00,250.45,250.5,250.34,250.44,6494.0,200.0519,200.0918,199.964,200.0439,6494.0
2017-02-01 13:20:00,250.49,250.51,250.11,250.16,14003.0,200.0838,200.0998,199.7803,199.8202,14003.0
2017-02-01 13:30:00,250.21,250.22,250.08,250.08,9800.0,199.8602,199.8681,199.7563,199.7563,9800.0
2017-02-01 13:40:00,250.11,250.15,250.01,250.12,13791.0,199.7803,199.8122,199.7004,199.7883,13791.0
2017-02-01 13:50:00,250.16,250.33,249.98,250.2,31241.0,199.8202,199.956,199.6764,199.8522,31241.0
2017-02-01 14:00:00,250.2,250.47,250.12,250.29,13325.0,199.8522,200.0678,199.7883,199.9241,13325.0
2017-02-01 14:10:00,250.4,250.63,250.4,250.53,22316.0,200.0119,200.1956,200.0119,200.1158,22316.0
2017-02-01 14:20:00,250.58,250.6,250.19,250.6,23661.0,200.1557,200.1717,199.8442,200.1717,23661.0
2017-02-01 14:30:00,250.66,250.85,250.38,250.45,12872.0,200.2196,200.3714,199.996,200.0519,12872.0
2017-02-01 14:40:00,250.39,250.53,250.26,250.39,9807.0,200.0039,200.1158,199.9001,200.0039,9807.0
2017-02-01 14:50:00,250.4,250.82,250.25,250.7,22661.0,200.0119,200.3474,199.8921,200.2516,22661.0
2017-02-01 15:00:00,250.79,250.97,250.68,250.74,15168.0,200.3234,200.4672,200.2356,200.2835,15168.0
2017-02-01 15:10:00,250.7,250.8,250.6,250.71,11384.0,200.2516,200.3314,200.1717,200.2595,11384.0
2017-02-01 15:20:00,250.75,250.81,250.62,250.71,20066.0,200.2915,200.3394,200.1877,200.2595,20066.0
2017-02-01 15:30:00,250.71,250.78,250.5,250.7,38271.0,200.2595,200.3155,200.0918,200.2516,38271.0
2017-02-01 15:40:00,250.69,250.79,250.62,250.73,43462.0,200.2436,200.3234,200.1877,200.2755,43462.0
2017-02-01 15:50:00,250.72,250.96,250.72,250.91,96414.0,200.2675,200.4592,200.2675,200.4193,96414.0
2017-02-02 09:30:00,250.9,251.27,250.42,250.85,38658.0,200.4113,200.7069,200.0279,200.3714,38658.0
2017-02-02 09:40:00,250.92,251.31,250.77,250.92,47691.0,200.4273,200.7388,200.3075,200.4273,47691.0
2017-02-02 09:50:00,250.92,251.17,250.81,251.15,21379.0,200.4273,200.627,200.3394,200.611,21379.0
2017-02-02 10:00:00,251.15,251.25,250.8,250.88,16353.0,200.611,200.6909,200.3314,200.3953,16353.0
2017-02-02 10:10:00,250.88,251.3,250.78,251.26,26480.0,200.3953,200.7308,200.3155,200.6989,26480.0
2017-02-02 10:20:00,251.28,251.47,250.8,250.95,21519.0,200.7148,200.8666,200.3314,200.4513,21519.0
2017-02-02 10:30:00,250.91,251.12,250.72,251.1,33143.0,200.4193,200.587,200.2675,200.5711,33143.0
2017-02-02 10:40:00,251.18,251.18,250.68,250.81,27982.0,200.635,200.635,200.2356,200.3394,27982.0
2017-02-02 10:50:00,250.84,251.19,250.83,251.19,14129.0,200.3634,200.643,200.3554,200.643,14129.0
2017-02-02 11:00:00,251.21,251.4,250.96,251.0,13916.0,200.6589,200.8107,200.4592,200.4912,13916.0
2017-02-02 11:10:00,251.0,251.47,250.96,251.19,14988.0,200.4912,200.8666,200.4592,200.643,14988.0
2017-02-02 11:20:00,251.24,251.24,250.94,250.96,14938.0,200.6829,200.6829,200.4433,200.4592,14938.0
2017-02-02 11:30:00,250.96,251.04,250.85,250.92,9193.0,200.4592,200.5231,200.3714,200.4273,9193.0
2017-02-02 11:40:00,251.04,251.31,250.96,251.13,14340.0,200.5231,200.7388,200.4592,200.595,14340.0
2017-02-02 11:50:00,251.06,252.0,251.0,251.88,34310.0,200.5391,201.29,200.4912,201.1941,34310.0
2017-02-02 12:00:00,251.85,251.88,251.14,251.14,20604.0,201.1701,201.1941,200.603,200.603,20604.0
2017-02-02 12:10:00,251.1,251.45,251.1,251.31,7703.0,200.5711,200.8506,200.5711,200.7388,7703.0
2017-02-02 12:20:00,251.25,251.32,250.96,251.05,9764.0,200.6909,200.7468,200.4592,200.5311,9764.0
2017-02-02 12:30:00,251.05,251.06,250.91,250.95,6485.0,200.5311,200.5391,200.4193,200.4513,6485.0
2017-02-02 12:40:00,251.0,251.07,250.83,250.95,8539.0,200.4912,200.5471,200.3554,200.4513,8539.0
2017-02-02 12:50:00,250.96,251.17,250.92,251.11,7274.0,200.4592,200.627,200.4273,200.5791,7274.0
2017-02-02 13:00:00,251.16,251.52,251.1,251.17,17501.0,200.619,200.9066,200.5711,200.627,17501.0
2017-02-02 13:10:00,251.21,251.21,250.89,250.99,9752.0,200.6589,200.6589,200.4033,200.4832,9752.0
2017-02-02 13:20:00,250.96,250.96,250.61,250.71,9576.0,200.4592,200.4592,200.1797,200.2595,9576.0
2017-02-02 13:30:00,250.72,250.85,250.58,250.67,9626.0,200.2675,200.3714,200.1557,200.2276,9626.0
2017-02-02 13:40:00,250.69,250.98,250.68,250.98,4606.0,200.2436,200.4752,200.2356,200.4752,4606.0
2017-02-02 13:50:00,251.0,251.27,250.93,251.17,12525.0,200.4912,200.7069,200.4353,200.627,12525.0
2017-02-02 14:00:00,251.11,251.18,250.99,251.11,8938.0,200.5791,200.635,200.4832,200.5791,8938.0
2017-02-02 14:10:00,251.15,251.15,250.98,250.99,4409.0,200.611,200.611,200.4752,200.4832,4409.0
2017-02-02 14:20:00,251.03,251.06,250.68,250.74,11573.0,200.5152,200.5391,200.2356,200.2835,11573.0
2017-02-02 14:30:00,250.74,250.78,250.46,250.67,19011.0,200.2835,200.3155,200.0599,200.2276,19011.0
2017-02-02 14:40:00,250.7,250.7,250.39,250.42,12619.0,200.2516,200.2516,200.0039,200.0279,12619.0
2017-02-02 14:50:00,250.4,250.59,250.34,250.59,13348.0,200.0119,200.1637,199.964,200.1637,13348.0
2017-02-02 15:00:00,250.6,251.17,250.56,251.08,17776.0,200.1717,200.627,200.1397,200.5551,17776.0
2017-02-02 15:10:00,251.13,251.43,251.12,251.39,11973.0,200.595,200.8347,200.587,200.8027,11973.0
2017-02-02 15:20:00,251.43,251.6,251.4,251.58,17128.0,200.8347,200.9705,200.8107,200.9545,17128.0
2017-02-02 15:30:00,251.58,251.74,251.41,251.47,31226.0,200.9545,201.0823,200.8187,200.8666,31226.0
2017-02-02 15:40:00,251.47,251.86,251.42,251.76,29872.0,200.8666,201.1781,200.8267,201.0983,29872.0
2017-02-02 15:50:00,251.76,252.17,251.56,251.96,116168.0,201.0983,201.4258,200.9385,201.258,116168.0
2017-02-03 09:30:00,252.67,252.75,251.5,251.79,36927.0,201.8251,201.889,200.8906,201.1222,36927.0
2017-02-03 09:40:00,251.78,252.9,251.77,252.78,21952.0,201.1142,202.0089,201.1062,201.913,21952.0
2017-02-03 09:50:00,252.84,253.9,252.84,253.81,49283.0,201.9609,202.8076,201.9609,202.7357,49283.0
2017-02-03 10:00:00,253.76,254.1,253.49,254.0,30423.0,202.6958,202.9674,202.4801,202.8875,30423.0
2017-02-03 10:10:00,253.99,254.53,253.85,254.53,32214.0,202.8795,203.3108,202.7677,203.3108,32214.0
2017-02-03 10:20:00,254.53,255.06,254.43,254.78,49833.0,203.3108,203.7342,203.231,203.5105,49833.0
2017-02-03 10:30:00,254.75,254.87,254.27,254.84,36855.0,203.4866,203.5824,203.1032,203.5585,36855.0
2017-02-03 10:40:00,254.82,255.09,254.52,254.86,29841.0,203.5425,203.7582,203.3029,203.5744,29841.0
2017-02-03 10:50:00,254.88,255.35,254.78,254.92,31233.0,203.5904,203.9658,203.5105,203.6224,31233.0
2017-02-03 11:00:00,254.84,256.46,253.91,254.59,147992.0,203.5585,204.8525,202.8156,203.3588,147992.0
2017-02-03 11:10:00,254.56,255.0,253.6,253.71,68278.0,203.3348,203.6863,202.568,202.6559,68278.0
2017-02-03 11:20:00,253.72,254.08,253.33,253.57,32928.0,202.6638,202.9514,202.3523,202.544,32928.0
2017-02-03 11:30:00,253.57,254.79,253.54,254.49,39945.0,202.544,203.5185,202.5201,203.2789,39945.0
2017-02-03 11:40:00,254.41,255.46,254.19,255.36,48536.0,203.215,204.0537,203.0393,203.9738,48536.0
2017-02-03 11:50:00,255.28,255.43,254.33,254.65,25383.0,203.9099,204.0297,203.1511,203.4067,25383.0
2017-02-03 12:00:00,254.62,254.62,253.92,254.41,50253.0,203.3827,203.3827,202.8236,203.215,50253.0
2017-02-03 12:10:00,254.45,254.51,254.16,254.16,23180.0,203.2469,203.2949,203.0153,203.0153,23180.0
2017-02-03 12:20:00,254.23,254.29,253.86,253.98,18604.0,203.0712,203.1191,202.7757,202.8715,18604.0
2017-02-03 12:30:00,253.98,256.0,253.65,253.9,20917.0,202.8715,204.485,202.6079,202.8076,20917.0
2017-02-03 12:40:00,253.82,254.17,253.67,254.15,18754.0,202.7437,203.0233,202.6239,203.0073,18754.0
2017-02-03 12:50:00,254.16,254.23,253.75,253.77,12198.0,203.0153,203.0712,202.6878,202.7038,12198.0
2017-02-03 13:00:00,253.78,254.05,253.62,253.72,16322.0,202.7118,202.9274,202.584,202.6638,16322.0
2017-02-03 13:10:00,253.71,253.74,253.26,253.32,27281.0,202.6559,202.6798,202.2964,202.3443,27281.0
2017-02-03 13:20:00,253.4,253.86,253.18,253.47,18900.0,202.4082,202.7757,202.2325,202.4642,18900.0
2017-02-03 13:30:00,253.47,254.26,253.41,254.19,35039.0,202.4642,203.0952,202.4162,203.0393,35039.0
2017-02-03 13:40:00,254.07,254.1,253.51,253.65,29571.0,202.9434,202.9674,202.4961,202.6079,29571.0
2017-02-03 13:50:00,253.65,254.13,253.51,253.84,15585.0,202.6079,202.9913,202.4961,202.7597,15585.0
2017-02-03 14:00:00,253.77,254.97,253.77,254.53,73073.0,202.7038,203.6623,202.7038,203.3108,73073.0
2017-02-03 14:10:00,254.5,254.61,254.05,254.14,16751.0,203.2869,203.3747,202.9274,202.9993,16751.0
2017-02-03 14:20:00,254.11,254.44,254.09,254.24,34537.0,202.9754,203.239,202.9594,203.0792,34537.0
2017-02-03 14:30:00,254.31,254.7,254.31,254.69,33104.0,203.1351,203.4466,203.1351,203.4386,33104.0
2017-02-03 14:40:00,254.58,254.69,254.42,254.42,11065.0,203.3508,203.4386,203.223,203.223,11065.0
2017-02-03 14:50:00,254.47,254.5,254.02,254.12,19646.0,203.2629,203.2869,202.9035,202.9834,19646.0
2017-02-03 15:00:00,254.09,254.17,253.85,253.99,25743.0,202.9594,203.0233,202.7677,202.8795,25743.0
2017-02-03 15:10:00,254.02,254.28,254.02,254.11,19073.0,202.9035,203.1112,202.9035,202.9754,19073.0
2017-02-03 15:20:00,254.12,254.16,253.83,254.09,24315.0,202.9834,203.0153,202.7517,202.9594,24315.0
2017-02-03 15:30:00,254.1,254.32,253.99,254.21,39211.0,202.9674,203.1431,202.8795,203.0552,39211.0
2017-02-03 15:40:00,254.21,254.68,254.08,254.62,47226.0,203.0552,203.4307,202.9514,203.3827,47226.0
2017-02-03 15:50:00,254.56,254.56,254.24,254.41,68589.0,203.3348,203.3348,203.0792,203.215,68589.0
2017-02-06 09:30:00,253.65,255.46,253.65,255.18,31367.0,202.6079,204.0537,202.6079,203.83,31367.0
2017-02-06 09:40:00,255.01,255.96,255.0,255.74,16033.0,203.6943,204.4531,203.6863,204.2774,16033.0
2017-02-06 09:50:00,255.69,256.1,255.36,255.98,12687.0,204.2374,204.5649,203.9738,204.4691,12687.0
2017-02-06 10:00:00,256.0,256.08,255.57,255.71,24754.0,204.485,204.5489,204.1416,204.2534,24754.0
2017-02-06 10:10:00,255.77,256.59,255.76,256.59,36994.0,204.3013,204.9563,204.2933,204.9563,36994.0
2017-02-06 10:20:00,256.59,256.9,256.38,256.8,23410.0,204.9563,205.2039,204.7886,205.1241,23410.0
2017-02-06 10:30:00,256.69,257.07,256.23,256.47,25335.0,205.0362,205.3397,204.6688,204.8605,25335.0
2017-02-06 10:40:00,256.39,256.75,256.23,256.66,15199.0,204.7966,205.0841,204.6688,205.0122,15199.0
2017-02-06 10:50:00,256.72,256.74,256.11,256.32,22735.0,205.0602,205.0761,204.5729,204.7406,22735.0
2017-02-06 11:00:00,256.32,256.6,256.19,256.31,15918.0,204.7406,204.9643,204.6368,204.7327,15918.0
2017-02-06 11:10:00,256.46,256.57,255.93,256.15,13859.0,204.8525,204.9403,204.4291,204.6049,13859.0
2017-02-06 11:20:00,256.11,256.6,256.01,256.01,13783.0,204.5729,204.9643,204.493,204.493,13783.0
2017-02-06 11:30:00,255.95,256.06,255.84,255.94,11059.0,204.4451,204.533,204.3572,204.4371,11059.0
2017-02-06 11:40:00,255.97,255.99,255.67,255.82,9864.0,204.4611,204.4771,204.2214,204.3413,9864.0
2017-02-06 11:50:00,255.86,255.86,255.53,255.7,6258.0,204.3732,204.3732,204.1096,204.2454,6258.0
2017-02-06 12:00:00,255.83,256.27,255.74,256.05,9797.0,204.3492,204.7007,204.2774,204.525,9797.0
2017-02-06 12:10:00,256.09,256.26,255.89,255.97,6915.0,204.5569,204.6927,204.3972,204.4611,6915.0
2017-02-06 12:20:00,255.92,256.04,255.69,255.83,7250.0,204.4211,204.517,204.2374,204.3492,7250.0
2017-02-06 12:30:00,255.8,255.81,255.51,255.67,5290.0,204.3253,204.3333,204.0936,204.2214,5290.0
2017-02-06 12:40:00,255.72,255.73,255.6,255.63,4213.0,204.2614,204.2694,204.1655,204.1895,4213.0
2017-02-06 12:50:00,255.63,255.76,255.5,255.53,12232.0,204.1895,204.2933,204.0857,204.1096,12232.0
2017-02-06 13:00:00,255.56,255.78,255.46,255.73,7459.0,204.1336,204.3093,204.0537,204.2694,7459.0
2017-02-06 13:10:00,255.73,255.74,255.56,255.6,12655.0,204.2694,204.2774,204.1336,204.1655,12655.0
2017-02-06 13:20:00,255.68,255.73,255.51,255.69,9460.0,204.2294,204.2694,204.0936,204.2374,9460.0
2017-02-06 13:30:00,255.68,255.86,255.66,255.79,7240.0,204.2294,204.3732,204.2135,204.3173,7240.0
2017-02-06 13:40:00,255.79,255.81,255.66,255.79,6592.0,204.3173,204.3333,204.2135,204.3173,6592.0
2017-02-06 13:50:00,255.77,255.95,255.66,255.88,13983.0,204.3013,204.4451,204.2135,204.3892,13983.0
2017-02-06 14:00:00,255.88,255.92,255.31,255.42,23171.0,204.3892,204.4211,203.9339,204.0218,23171.0
2017-02-06 14:10:00,255.6,255.67,255.14,255.15,7948.0,204.1655,204.2214,203.7981,203.8061,7948.0
2017-02-06 14:20:00,255.25,255.51,255.1,255.36,8942.0,203.886,204.0936,203.7661,203.9738,8942.0
2017-02-06 14:30:00,255.41,255.6,255.32,255.6,9422.0,204.0138,204.1655,203.9419,204.1655,9422.0
2017-02-06 14:40:00,255.54,255.62,255.47,255.52,10753.0,204.1176,204.1815,204.0617,204.1016,10753.0
2017-02-06 14:50:00,255.54,255.55,255.32,255.48,7588.0,204.1176,204.1256,203.9419,204.0697,7588.0
2017-02-06 15:00:00,255.49,255.49,255.19,255.28,18434.0,204.0777,204.0777,203.838,203.9099,18434.0
2017-02-06 15:10:00,255.33,255.41,255.06,255.28,14697.0,203.9499,204.0138,203.7342,203.9099,14697.0
2017-02-06 15:20:00,255.25,255.32,255.13,255.28,8790.0,203.886,203.9419,203.7901,203.9099,8790.0
2017-02-06 15:30:00,255.32,255.49,255.2,255.48,15161.0,203.9419,204.0777,203.846,204.0697,15161.0
2017-02-06 15:40:00,255.47,255.48,255.38,255.4,23952.0,204.0617,204.0697,203.9898,204.0058,23952.0
2017-02-06 15:50:00,255.41,255.44,255.16,255.32,53197.0,204.0138,204.0377,203.8141,203.9419,53197.0
2017-02-07 09:30:00,256.0,257.0,255.96,256.86,26020.0,204.485,205.2838,204.4531,205.172,26020.0
2017-02-07 09:40:00,256.97,257.3,256.65,256.69,19713.0,205.2598,205.5234,205.0042,205.0362,19713.0
2017-02-07 09:50:00,256.76,257.17,256.68,256.87,22175.0,205.0921,205.4196,205.0282,205.18,22175.0
2017-02-07 10:00:00,256.85,256.97,256.4,256.44,20395.0,205.164,205.2598,204.8045,204.8365,20395.0
2017-02-07 10:10:00,256.39,256.6,255.96,255.96,17757.0,204.7966,204.9643,204.4531,204.4531,17757.0
2017-02-07 10:20:00,255.93,256.29,255.67,256.13,25418.0,204.4291,204.7167,204.2214,204.5889,25418.0
2017-02-07 10:30:00,256.12,256.4,255.94,256.17,28417.0,204.5809,204.8045,204.4371,204.6208,28417.0
2017-02-07 10:40:00,256.15,256.75,256.14,256.73,8109.0,204.6049,205.0841,204.5969,205.0681,8109.0
2017-02-07 10:50:00,256.77,256.83,256.13,256.13,19384.0,205.1001,205.148,204.5889,204.5889,19384.0
2017-02-07 11:00:00,256.12,256.65,256.06,256.64,12738.0,204.5809,205.0042,204.533,204.9963,12738.0
2017-02-07 11:10:00,256.7,256.73,256.17,256.31,11425.0,205.0442,205.0681,204.6208,204.7327,11425.0
2017-02-07 11:20:00,256.29,256.38,255.82,256.13,24290.0,204.7167,204.7886,204.3413,204.5889,24290.0
2017-02-07 11:30:00,256.13,256.32,255.87,256.32,9915.0,204.5889,204.7406,204.3812,204.7406,9915.0
2017-02-07 11:40:00,256.31,256.4,256.17,256.2,14034.0,204.7327,204.8045,204.6208,204.6448,14034.0
2017-02-07 11:50:00,256.2,256.44,256.2,256.35,9812.0,204.6448,204.8365,204.6448,204.7646,9812.0
2017-02-07 12:00:00,256.44,256.78,256.44,256.56,12553.0,204.8365,205.1081,204.8365,204.9323,12553.0
2017-02-07 12:10:00,256.61,256.69,256.46,256.46,5112.0,204.9723,205.0362,204.8525,204.8525,5112.0
2017-02-07 12:20:00,256.42,256.63,256.38,256.52,11973.0,204.8205,204.9883,204.7886,204.9004,11973.0
2017-02-07 12:30:00,256.46,256.52,256.2,256.35,8425.0,204.8525,204.9004,204.6448,204.7646,8425.0
2017-02-07 12:40:00,256.31,256.56,256.25,256.33,14712.0,204.7327,204.9323,204.6847,204.7486,14712.0
2017-02-07 12:50:00,256.34,256.43,256.19,256.19,16694.0,204.7566,204.8285,204.6368,204.6368,16694.0
2017-02-07 13:00:00,256.21,256.39,255.94,255.96,17609.0,204.6528,204.7966,204.4371,204.4531,17609.0
2017-02-07 13:10:00,256.0,256.06,255.72,255.84,11835.0,204.485,204.533,204.2614,204.3572,11835.0
2017-02-07 13:20:00,255.78,256.15,255.58,256.12,21237.0,204.3093,204.6049,204.1496,204.5809,21237.0
2017-02-07 13:30:00,256.05,256.3,255.97,256.24,13987.0,204.525,204.7247,204.4611,204.6767,13987.0
2017-02-07 13:40:00,256.26,256.44,256.16,256.16,10844.0,204.6927,204.8365,204.6128,204.6128,10844.0
2017-02-07 13:50:00,256.12,256.33,256.07,256.07,8926.0,204.5809,204.7486,204.541,204.541,8926.0
2017-02-07 14:00:00,256.12,256.32,256.05,256.29,14416.0,204.5809,204.7406,204.525,204.7167,14416.0
2017-02-07 14:10:00,256.26,256.47,256.16,256.41,12041.0,204.6927,204.8605,204.6128,204.8125,12041.0
2017-02-07 14:20:00,256.47,256.6,256.3,256.33,11217.0,204.8605,204.9643,204.7247,204.7486,11217.0
2017-02-07 14:30:00,256.33,256.53,256.21,256.21,15982.0,204.7486,204.9084,204.6528,204.6528,15982.0
2017-02-07 14:40:00,256.22,256.23,255.89,256.02,14482.0,204.6608,204.6688,204.3972,204.501,14482.0
2017-02-07 14:50:00,256.03,256.08,255.73,255.83,20737.0,204.509,204.5489,204.2694,204.3492,20737.0
2017-02-07 15:00:00,255.84,256.13,255.83,255.9,19793.0,204.3572,204.5889,204.3492,204.4052,19793.0
2017-02-07 15:10:00,255.96,256.15,255.87,256.07,14366.0,204.4531,204.6049,204.3812,204.541,14366.0
2017-02-07 15:20:00,256.08,256.11,255.8,256.05,23837.0,204.5489,204.5729,204.3253,204.525,23837.0
2017-02-07 15:30:00,256.03,256.12,255.77,256.02,31995.0,204.509,204.5809,204.3013,204.501,31995.0
2017-02-07 15:40:00,255.99,256.23,255.98,256.12,29258.0,204.4771,204.6688,204.4691,204.5809,29258.0
2017-02-07 15:50:00,256.11,256.38,255.98,256.33,66593.0,204.5729,204.7886,204.4691,204.7486,66593.0
2017-02-08 09:30:00,256.93,257.62,256.4,257.23,33827.0,205.2279,205.779,204.8045,205.4675,33827.0
2017-02-08 09:40:00,257.32,257.64,257.16,257.43,32307.0,205.5394,205.795,205.4116,205.6273,32307.0
2017-02-08 09:50:00,257.43,257.43,256.88,257.1,19414.0,205.6273,205.6273,205.188,205.3637,19414.0
2017-02-08 10:00:00,257.02,257.37,256.65,256.79,23409.0,205.2998,205.5794,205.0042,205.1161,23409.0
2017-02-08 10:10:00,256.71,257.32,256.71,257.28,18392.0,205.0522,205.5394,205.0522,205.5075,18392.0
2017-02-08 10:20:00,257.29,257.43,257.11,257.36,17537.0,205.5155,205.6273,205.3717,205.5714,17537.0
2017-02-08 10:30:00,257.48,257.49,257.09,257.13,15004.0,205.6672,205.6752,205.3557,205.3876,15004.0
2017-02-08 10:40:00,257.16,257.42,256.89,256.89,24074.0,205.4116,205.6193,205.1959,205.1959,24074.0
2017-02-08 10:50:00,256.89,257.01,256.71,256.86,10693.0,205.1959,205.2918,205.0522,205.172,10693.0
2017-02-08 11:00:00,256.89,257.17,256.73,257.1,14132.0,205.1959,205.4196,205.0681,205.3637,14132.0
2017-02-08 11:10:00,257.14,257.32,257.06,257.25,11975.0,205.3956,205.5394,205.3317,205.4835,11975.0
2017-02-08 11:20:00,257.37,257.68,257.32,257.38,23207.0,205.5794,205.827,205.5394,205.5873,23207.0
2017-02-08 11:30:00,257.38,257.66,257.31,257.64,15026.0,205.5873,205.811,205.5314,205.795,15026.0
2017-02-08 11:40:00,257.55,257.81,257.28,257.43,22290.0,205.7231,205.9308,205.5075,205.6273,22290.0
2017-02-08 11:50:00,257.35,257.5,257.3,257.37,16461.0,205.5634,205.6832,205.5234,205.5794,16461.0
2017-02-08 12:00:00,257.39,257.53,257.39,257.45,6701.0,205.5953,205.7072,205.5953,205.6433,6701.0
2017-02-08 12:10:00,257.47,257.8,257.46,257.67,8489.0,205.6592,205.9228,205.6512,205.819,8489.0
2017-02-08 12:20:00,257.62,257.72,257.49,257.69,8180.0,205.779,205.8589,205.6752,205.835,8180.0
2017-02-08 12:30:00,257.65,257.65,257.24,257.24,12300.0,205.803,205.803,205.4755,205.4755,12300.0
2017-02-08 12:40:00,257.2,257.5,257.17,257.43,15356.0,205.4436,205.6832,205.4196,205.6273,15356.0
2017-02-08 12:50:00,257.45,257.54,257.26,257.46,9711.0,205.6433,205.7151,205.4915,205.6512,9711.0
2017-02-08 13:00:00,257.43,257.56,257.39,257.46,6208.0,205.6273,205.7311,205.5953,205.6512,6208.0
2017-02-08 13:10:00,257.42,257.75,257.42,257.72,11362.0,205.6193,205.8829,205.6193,205.8589,11362.0
2017-02-08 13:20:00,257.68,257.73,257.35,257.44,8564.0,205.827,205.8669,205.5634,205.6353,8564.0
2017-02-08 13:30:00,257.49,257.67,257.47,257.6,6645.0,205.6752,205.819,205.6592,205.7631,6645.0
2017-02-08 13:40:00,257.62,257.76,257.39,257.76,12483.0,205.779,205.8909,205.5953,205.8909,12483.0
2017-02-08 13:50:00,257.65,257.68,257.34,257.67,8529.0,205.803,205.827,205.5554,205.819,8529.0
2017-02-08 14:00:00,257.69,257.7,257.3,257.47,12650.0,205.835,205.8429,205.5234,205.6592,12650.0
2017-02-08 14:10:00,257.44,257.56,257.24,257.5,8968.0,205.6353,205.7311,205.4755,205.6832,8968.0
2017-02-08 14:20:00,257.47,257.53,257.37,257.39,6912.0,205.6592,205.7072,205.5794,205.5953,6912.0
2017-02-08 14:30:00,257.41,257.47,257.28,257.31,18047.0,205.6113,205.6592,205.5075,205.5314,18047.0
2017-02-08 14:40:00,257.36,257.4,257.11,257.24,9199.0,205.5714,205.6033,205.3717,205.4755,9199.0
2017-02-08 14:50:00,257.27,257.45,257.25,257.45,12183.0,205.4995,205.6433,205.4835,205.6433,12183.0
2017-02-08 15:00:00,257.45,257.45,257.17,257.26,13725.0,205.6433,205.6433,205.4196,205.4915,13725.0
2017-02-08 15:10:00,257.29,257.38,257.02,257.05,15003.0,205.5155,205.5873,205.2998,205.3237,15003.0
2017-02-08 15:20:00,257.09,257.16,256.84,257.08,19330.0,205.3557,205.4116,205.156,205.3477,19330.0
2017-02-08 15:30:00,257.08,257.26,257.06,257.06,22403.0,205.3477,205.4915,205.3317,205.3317,22403.0
2017-02-08 15:40:00,257.09,257.16,256.91,256.91,27273.0,205.3557,205.4116,205.2119,205.2119,27273.0
2017-02-08 15:50:00,256.96,256.97,256.56,256.75,49885.0,205.2519,205.2598,204.9323,205.0841,49885.0
2017-02-09 09:30:00,256.8,257.39,256.8,257.14,20490.0,205.1241,205.5953,205.1241,205.3956,20490.0
2017-02-09 09:40:00,257.32,257.73,257.31,257.62,15381.0,205.5394,205.8669,205.5314,205.779,15381.0
2017-02-09 09:50:00,257.48,257.78,257.33,257.68,17454.0,205.6672,205.9068,205.5474,205.827,17454.0
2017-02-09 10:00:00,257.68,257.68,257.2,257.38,13463.0,205.827,205.827,205.4436,205.5873,13463.0
2017-02-09 10:10:00,257.42,257.85,257.38,257.57,14250.0,205.6193,205.9628,205.5873,205.7391,14250.0
2017-02-09 10:20:00,257.67,257.73,257.35,257.51,28630.0,205.819,205.8669,205.5634,205.6912,28630.0
2017-02-09 10:30:00,257.5,258.15,257.5,258.08,13885.0,205.6832,206.2024,205.6832,206.1465,13885.0
2017-02-09 10:40:00,258.06,258.46,257.98,258.27,18907.0,206.1305,206.45,206.0666,206.2982,18907.0
2017-02-09 10:50:00,258.38,258.39,257.97,258.16,13657.0,206.3861,206.3941,206.0586,206.2104,13657.0
2017-02-09 11:00:00,258.09,258.41,258.02,258.06,10302.0,206.1545,206.4101,206.0986,206.1305,10302.0
2017-02-09 11:10:00,258.12,258.24,257.97,258.02,9000.0,206.1784,206.2743,206.0586,206.0986,9000.0
2017-02-09 11:20:00,258.13,258.27,258.01,258.12,11184.0,206.1864,206.2982,206.0906,206.1784,11184.0
2017-02-09 11:30:00,258.16,258.42,258.05,258.42,21486.0,206.2104,206.4181,206.1225,206.4181,21486.0
2017-02-09 11:40:00,258.35,258.35,258.11,258.13,7133.0,206.3621,206.3621,206.1704,206.1864,7133.0
2017-02-09 11:50:00,258.18,258.21,257.93,258.16,12730.0,206.2264,206.2503,206.0267,206.2104,12730.0
2017-02-09 12:00:00,258.13,258.24,257.95,258.05,14210.0,206.1864,206.2743,206.0426,206.1225,14210.0
2017-02-09 12:10:00,258.11,258.25,258.09,258.24,10643.0,206.1704,206.2823,206.1545,206.2743,10643.0
2017-02-09 12:20:00,258.15,258.39,258.15,258.26,6065.0,206.2024,206.3941,206.2024,206.2903,6065.0
2017-02-09 12:30:00,258.26,258.43,258.03,258.37,13940.0,206.2903,206.426,206.1065,206.3781,13940.0
2017-02-09 12:40:00,258.3,258.43,258.19,258.24,6613.0,206.3222,206.426,206.2343,206.2743,6613.0
2017-02-09 12:50:00,258.26,258.36,258.14,258.35,7501.0,206.2903,206.3701,206.1944,206.3621,7501.0
2017-02-09 13:00:00,258.3,258.44,258.26,258.4,8194.0,206.3222,206.434,206.2903,206.4021,8194.0
2017-02-09 13:10:00,258.4,258.46,258.23,258.41,8069.0,206.4021,206.45,206.2663,206.4101,8069.0
2017-02-09 13:20:00,258.36,258.85,258.27,258.77,12125.0,206.3701,206.7615,206.2982,206.6976,12125.0
2017-02-09 13:30:00,258.73,258.74,258.51,258.61,5916.0,206.6657,206.6737,206.49,206.5698,5916.0
2017-02-09 13:40:00,258.69,258.79,258.56,258.75,13209.0,206.6337,206.7136,206.5299,206.6817,13209.0
2017-02-09 13:50:00,258.76,258.77,258.53,258.6,8495.0,206.6896,206.6976,206.5059,206.5618,8495.0
2017-02-09 14:00:00,258.63,258.91,258.56,258.91,15360.0,206.5858,206.8095,206.5299,206.8095,15360.0
2017-02-09 14:10:00,258.84,258.93,258.71,258.82,9373.0,206.7535,206.8254,206.6497,206.7376,9373.0
2017-02-09 14:20:00,258.81,258.91,258.72,258.84,11290.0,206.7296,206.8095,206.6577,206.7535,11290.0
2017-02-09 14:30:00,258.83,259.01,258.78,258.98,23329.0,206.7456,206.8893,206.7056,206.8654,23329.0
2017-02-09 14:40:00,258.99,259.04,258.77,258.79,14241.0,206.8734,206.9133,206.6976,206.7136,14241.0
2017-02-09 14:50:00,258.79,258.88,258.65,258.73,13534.0,206.7136,206.7855,206.6018,206.6657,13534.0
2017-02-09 15:00:00,258.76,258.76,258.45,258.45,14379.0,206.6896,206.6896,206.442,206.442,14379.0
2017-02-09 15:10:00,258.49,258.67,258.41,258.43,22056.0,206.474,206.6178,206.4101,206.426,22056.0
2017-02-09 15:20:00,258.48,258.48,258.07,258.11,21227.0,206.466,206.466,206.1385,206.1704,21227.0
2017-02-09 15:30:00,258.15,258.22,258.09,258.17,21692.0,206.2024,206.2583,206.1545,206.2184,21692.0
2017-02-09 15:40:00,258.16,258.2,257.96,258.0,49978.0,206.2104,206.2423,206.0506,206.0826,49978.0
2017-02-09 15:50:00,258.02,258.24,257.98,258.09,43231.0,206.0986,206.2743,206.0666,206.1545,43231.0
2017-02-10 09:30:00,258.48,258.96,258.0,258.9,27001.0,206.466,206.8494,206.0826,206.8015,27001.0
2017-02-10 09:40:00,259.15,259.37,258.87,259.27,15061.0,207.0012,207.1769,206.7775,207.097,15061.0
2017-02-10 09:50:00,259.31,259.63,259.31,259.49,13454.0,207.129,207.3846,207.129,207.2727,13454.0
2017-02-10 10:00:00,259.56,259.72,259.41,259.57,14972.0,207.3287,207.4565,207.2088,207.3366,14972.0
2017-02-10 10:10:00,259.54,259.81,259.46,259.72,10452.0,207.3127,207.5284,207.2488,207.4565,10452.0
2017-02-10 10:20:00,259.77,259.88,259.62,259.81,7852.0,207.4964,207.5843,207.3766,207.5284,7852.0
2017-02-10 10:30:00,259.8,259.88,259.6,259.86,12498.0,207.5204,207.5843,207.3606,207.5683,12498.0
2017-02-10 10:40:00,259.82,259.99,259.77,259.92,14641.0,207.5363,207.6721,207.4964,207.6162,14641.0
2017-02-10 10:50:00,259.84,260.0,259.73,259.9,12664.0,207.5523,207.6801,207.4644,207.6002,12664.0
2017-02-10 11:00:00,259.9,259.9,259.72,259.72,10473.0,207.6002,207.6002,207.4565,207.4565,10473.0
2017-02-10 11:10:00,259.78,259.9,259.73,259.8,6248.0,207.5044,207.6002,207.4644,207.5204,6248.0
2017-02-10 11:20:00,259.88,259.88,259.75,259.75,6028.0,207.5843,207.5843,207.4804,207.4804,6028.0
2017-02-10 11:30:00,259.84,259.96,259.75,259.92,6683.0,207.5523,207.6482,207.4804,207.6162,6683.0
2017-02-10 11:40:00,259.95,260.16,259.81,260.16,27005.0,207.6402,207.8079,207.5284,207.8079,27005.0
2017-02-10 11:50:00,260.1,260.31,260.03,260.2,22382.0,207.76,207.9277,207.7041,207.8399,22382.0
2017-02-10 12:00:00,260.18,260.24,259.94,260.16,13251.0,207.8239,207.8718,207.6322,207.8079,13251.0
2017-02-10 12:10:00,260.15,260.18,259.78,259.9,9909.0,207.7999,207.8239,207.5044,207.6002,9909.0
2017-02-10 12:20:00,259.93,260.19,259.91,260.17,10544.0,207.6242,207.8319,207.6082,207.8159,10544.0
2017-02-10 12:30:00,260.2,260.37,260.17,260.27,5892.0,207.8399,207.9757,207.8159,207.8958,5892.0
2017-02-10 12:40:00,260.28,260.61,260.22,260.55,8277.0,207.9038,208.1674,207.8558,208.1194,8277.0
2017-02-10 12:50:00,260.54,260.72,260.47,260.6,10029.0,208.1115,208.2552,208.0555,208.1594,10029.0
2017-02-10 13:00:00,260.53,260.6,260.41,260.55,4308.0,208.1035,208.1594,208.0076,208.1194,4308.0
2017-02-10 13:10:00,260.55,260.82,260.54,260.8,6883.0,208.1194,208.3351,208.1115,208.3191,6883.0
2017-02-10 13:20:00,260.78,260.92,260.64,260.71,10868.0,208.3032,208.415,208.1913,208.2472,10868.0
2017-02-10 13:30:00,260.78,260.81,260.58,260.71,8979.0,208.3032,208.3271,208.1434,208.2472,8979.0
2017-02-10 13:40:00,260.7,260.82,260.63,260.75,7306.0,208.2393,208.3351,208.1833,208.2792,7306.0
2017-02-10 13:50:00,260.78,260.83,260.52,260.66,11001.0,208.3032,208.3431,208.0955,208.2073,11001.0
2017-02-10 14:00:00,260.56,260.73,260.55,260.64,6850.0,208.1274,208.2632,208.1194,208.1913,6850.0
2017-02-10 14:10:00,260.64,260.74,260.4,260.51,13164.0,208.1913,208.2712,207.9996,208.0875,13164.0
2017-02-10 14:20:00,260.5,260.58,260.38,260.52,5980.0,208.0795,208.1434,207.9836,208.0955,5980.0
2017-02-10 14:30:00,260.48,260.56,260.34,260.41,13228.0,208.0635,208.1274,207.9517,208.0076,13228.0
2017-02-10 14:40:00,260.44,260.65,260.37,260.58,4909.0,208.0316,208.1993,207.9757,208.1434,4909.0
2017-02-10 14:50:00,260.55,260.64,260.51,260.51,6625.0,208.1194,208.1913,208.0875,208.0875,6625.0
2017-02-10 15:00:00,260.56,260.62,260.47,260.6,9159.0,208.1274,208.1754,208.0555,208.1594,9159.0
2017-02-10 15:10:00,260.55,260.75,260.51,260.74,10976.0,208.1194,208.2792,208.0875,208.2712,10976.0
2017-02-10 15:20:00,260.75,260.9,260.7,260.72,11320.0,208.2792,208.399,208.2393,208.2552,11320.0
2017-02-10 15:30:00,260.69,260.85,260.64,260.85,21103.0,208.2313,208.3591,208.1913,208.3591,21103.0
2017-02-10 15:40:00,260.85,260.86,260.67,260.69,31043.0,208.3591,208.3671,208.2153,208.2313,31043.0
2017-02-10 15:50:00,260.7,260.76,260.45,260.54,48775.0,208.2393,208.2872,208.0396,208.1115,48775.0
2017-02-13 09:30:00,261.15,262.22,261.02,262.21,32584.0,208.5987,209.4534,208.4949,209.4454,32584.0
2017-02-13 09:40:00,262.14,262.48,261.74,262.17,18434.0,209.3895,209.6611,209.07,209.4134,18434.0
2017-02-13 09:50:00,262.13,262.6,261.81,262.17,19317.0,209.3815,209.7569,209.1259,209.4134,19317.0
2017-02-13 10:00:00,262.18,262.59,262.05,262.5,18791.0,209.4214,209.7489,209.3176,209.677,18791.0
2017-02-13 10:10:00,262.47,262.78,262.27,262.5,14200.0,209.6531,209.9007,209.4933,209.677,14200.0
2017-02-13 10:20:00,262.56,262.73,262.47,262.71,20204.0,209.725,209.8608,209.6531,209.8448,20204.0
2017-02-13 10:30:00,262.67,262.8,262.57,262.78,13934.0,209.8128,209.9167,209.733,209.9007,13934.0
2017-02-13 10:40:00,262.67,263.11,262.67,262.98,22252.0,209.8128,210.1643,209.8128,210.0605,22252.0
2017-02-13 10:50:00,262.98,262.98,262.38,262.57,9243.0,210.0605,210.0605,209.5812,209.733,9243.0
2017-02-13 11:00:00,262.54,262.59,262.42,262.47,9166.0,209.709,209.7489,209.6131,209.6531,9166.0
2017-02-13 11:10:00,262.41,262.53,262.32,262.5,8587.0,209.6052,209.701,209.5333,209.677,8587.0
2017-02-13 11:20:00,262.46,262.79,262.43,262.66,10023.0,209.6451,209.9087,209.6211,209.8048,10023.0
2017-02-13 11:30:00,262.69,262.81,262.56,262.75,8812.0,209.8288,209.9247,209.725,209.8767,8812.0
2017-02-13 11:40:00,262.67,262.88,262.62,262.62,7736.0,209.8128,209.9806,209.7729,209.7729,7736.0
2017-02-13 11:50:00,262.57,262.76,262.56,262.57,7843.0,209.733,209.8847,209.725,209.733,7843.0
2017-02-13 12:00:00,262.65,262.78,262.54,262.66,11539.0,209.7969,209.9007,209.709,209.8048,11539.0
2017-02-13 12:10:00,262.57,262.64,262.39,262.44,7142.0,209.733,209.7889,209.5892,209.6291,7142.0
2017-02-13 12:20:00,262.45,262.54,262.32,262.44,7611.0,209.6371,209.709,209.5333,209.6291,7611.0
2017-02-13 12:30:00,262.45,262.62,262.45,262.54,10558.0,209.6371,209.7729,209.6371,209.709,10558.0
2017-02-13 12:40:00,262.61,262.62,262.45,262.47,4987.0,209.7649,209.7729,209.6371,209.6531,4987.0
2017-02-13 12:50:00,262.45,262.6,262.44,262.59,12197.0,209.6371,209.7569,209.6291,209.7489,12197.0
2017-02-13 13:00:00,262.58,262.7,262.46,262.55,10674.0,209.7409,209.8368,209.6451,209.717,10674.0
2017-02-13 13:10:00,262.55,262.84,262.47,262.84,10374.0,209.717,209.9486,209.6531,209.9486,10374.0
2017-02-13 13:20:00,262.85,262.93,262.77,262.92,12836.0,209.9566,210.0205,209.8927,210.0125,12836.0
2017-02-13 13:30:00,262.91,263.02,262.84,262.94,8692.0,210.0045,210.0924,209.9486,210.0285,8692.0
2017-02-13 13:40:00,262.91,263.06,262.86,262.88,10841.0,210.0045,210.1244,209.9646,209.9806,10841.0
2017-02-13 13:50:00,262.88,263.05,262.85,262.96,21123.0,209.9806,210.1164,209.9566,210.0445,21123.0
2017-02-13 14:00:00,262.96,263.07,262.87,263.07,13209.0,210.0445,210.1323,209.9726,210.1323,13209.0
2017-02-13 14:10:00,263.02,263.02,262.66,262.72,11783.0,210.0924,210.0924,209.8048,209.8528,11783.0
2017-02-13 14:20:00,262.65,262.78,262.54,262.64,11023.0,209.7969,209.9007,209.709,209.7889,11023.0
2017-02-13 14:30:00,262.61,262.68,262.54,262.64,14792.0,209.7649,209.8208,209.709,209.7889,14792.0
2017-02-13 14:40:00,262.62,262.73,262.43,262.45,35658.0,209.7729,209.8608,209.6211,209.6371,35658.0
2017-02-13 14:50:00,262.45,262.45,262.29,262.31,12735.0,209.6371,209.6371,209.5093,209.5253,12735.0
2017-02-13 15:00:00,262.39,262.45,262.27,262.41,19056.0,209.5892,209.6371,209.4933,209.6052,19056.0
2017-02-13 15:10:00,262.42,262.45,262.29,262.41,13452.0,209.6131,209.6371,209.5093,209.6052,13452.0
2017-02-13 15:20:00,262.43,262.54,262.35,262.49,13040.0,209.6211,209.709,209.5572,209.6691,13040.0
2017-02-13 15:30:00,262.48,262.67,262.26,262.6,48683.0,209.6611,209.8128,209.4853,209.7569,48683.0
2017-02-13 15:40:00,262.56,262.57,262.39,262.54,25699.0,209.725,209.733,209.5892,209.709,25699.0
2017-02-13 15:50:00,262.54,262.57,262.22,262.34,47491.0,209.709,209.733,209.4534,209.5492,47491.0
2017-02-14 09:30:00,262.19,263.16,262.17,263.02,35704.0,209.4294,210.2042,209.4134,210.0924,35704.0
2017-02-14 09:40:00,262.87,263.09,262.04,262.3,23615.0,209.9726,210.1483,209.3096,209.5173,23615.0
2017-02-14 09:50:00,262.28,262.43,262.03,262.21,11186.0,209.5013,209.6211,209.3016,209.4454,11186.0
2017-02-14 10:00:00,262.12,262.3,261.85,262.19,32706.0,209.3735,209.5173,209.1578,209.4294,32706.0
2017-02-14 10:10:00,262.07,262.41,261.91,262.25,41341.0,209.3336,209.6052,209.2058,209.4773,41341.0
2017-02-14 10:20:00,262.3,262.3,261.88,262.14,26889.0,209.5173,209.5173,209.1818,209.3895,26889.0
2017-02-14 10:30:00,262.06,262.7,261.95,262.59,34479.0,209.3256,209.8368,209.2377,209.7489,34479.0
2017-02-14 10:40:00,262.52,262.57,262.08,262.26,10244.0,209.693,209.733,209.3416,209.4853,10244.0
2017-02-14 10:50:00,262.29,262.33,262.1,262.22,6811.0,209.5093,209.5413,209.3575,209.4534,6811.0
2017-02-14 11:00:00,262.27,262.42,262.1,262.16,8701.0,209.4933,209.6131,209.3575,209.4055,8701.0
2017-02-14 11:10:00,262.27,262.5,262.27,262.46,7434.0,209.4933,209.677,209.4933,209.6451,7434.0
2017-02-14 11:20:00,262.46,262.75,262.35,262.53,22147.0,209.6451,209.8767,209.5572,209.701,22147.0
2017-02-14 11:30:00,262.51,262.58,262.22,262.39,19827.0,209.685,209.7409,209.4534,209.5892,19827.0
2017-02-14 11:40:00,262.34,262.54,262.26,262.49,15889.0,209.5492,209.709,209.4853,209.6691,15889.0
2017-02-14 11:50:00,262.5,262.53,262.35,262.42,5645.0,209.677,209.701,209.5572,209.6131,5645.0
2017-02-14 12:00:00,262.43,262.67,262.36,262.63,6462.0,209.6211,209.8128,209.5652,209.7809,6462.0
2017-02-14 12:10:00,262.58,262.66,262.48,262.48,9320.0,209.7409,209.8048,209.6611,209.6611,9320.0
2017-02-14 12:20:00,262.48,262.51,262.26,262.3,8148.0,209.6611,209.685,209.4853,209.5173,8148.0
2017-02-14 12:30:00,262.32,262.38,262.06,262.18,9489.0,209.5333,209.5812,209.3256,209.4214,9489.0
2017-02-14 12:40:00,262.23,262.23,261.99,262.1,9066.0,209.4614,209.4614,209.2697,209.3575,9066.0
2017-02-14 12:50:00,262.16,262.22,262.03,262.14,8613.0,209.4055,209.4534,209.3016,209.3895,8613.0
2017-02-14 13:00:00,262.13,262.22,262.03,262.2,7522.0,209.3815,209.4534,209.3016,209.4374,7522.0
2017-02-14 13:10:00,262.24,262.34,262.13,262.13,14924.0,209.4694,209.5492,209.3815,209.3815,14924.0
2017-02-14 13:20:00,262.25,262.26,262.04,262.13,8355.0,209.4773,209.4853,209.3096,209.3815,8355.0
2017-02-14 13:30:00,262.15,262.28,262.0,262.1,15228.0,209.3975,209.5013,209.2777,209.3575,15228.0
2017-02-14 13:40:00,262.17,262.2,262.02,262.16,6036.0,209.4134,209.4374,209.2936,209.4055,6036.0
2017-02-14 13:50:00,262.13,262.31,262.07,262.31,9141.0,209.3815,209.5253,209.3336,209.5253,9141.0
2017-02-14 14:00:00,262.28,262.55,262.24,262.45,14999.0,209.5013,209.717,209.4694,209.6371,14999.0
2017-02-14 14:10:00,262.43,262.56,262.38,262.45,8077.0,209.6211,209.725,209.5812,209.6371,8077.0
2017-02-14 14:20:00,262.43,262.53,262.2,262.25,6998.0,209.6211,209.701,209.4374,209.4773,6998.0
2017-02-14 14:30:00,262.23,262.33,262.11,262.2,9421.0,209.4614,209.5413,209.3655,209.4374,9421.0
2017-02-14 14:40:00,262.2,262.44,262.14,262.36,13503.0,209.4374,209.6291,209.3895,209.5652,13503.0
2017-02-14 14:50:00,262.32,262.36,262.13,262.28,15848.0,209.5333,209.5652,209.3815,209.5013,15848.0
2017-02-14 15:00:00,262.24,262.43,262.24,262.4,11470.0,209.4694,209.6211,209.4694,209.5972,11470.0
2017-02-14 15:10:00,262.43,262.44,262.26,262.31,10024.0,209.6211,209.6291,209.4853,209.5253,10024.0
2017-02-14 15:20:00,262.31,262.49,262.28,262.49,9903.0,209.5253,209.6691,209.5013,209.6691,9903.0
2017-02-14 15:30:00,262.45,262.49,262.26,262.31,15606.0,209.6371,209.6691,209.4853,209.5253,15606.0
2017-02-14 15:40:00,262.35,262.39,262.26,262.34,24525.0,209.5572,209.5892,209.4853,209.5492,24525.0
2017-02-14 15:50:00,262.36,262.57,262.32,262.56,32951.0,209.5652,209.733,209.5333,209.725,32951.0
2017-02-15 09:30:00,262.12,262.21,261.07,261.99,36691.0,209.3735,209.4454,208.5348,209.2697,36691.0
2017-02-15 09:40:00,261.99,262.2,261.84,262.15,16875.0,209.2697,209.4374,209.1499,209.3975,16875.0
2017-02-15 09:50:00,262.06,262.19,261.93,262.1,26202.0,209.3256,209.4294,209.2217,209.3575,26202.0
2017-02-15 10:00:00,262.13,262.3,262.03,262.16,30104.0,209.3815,209.5173,209.3016,209.4055,30104.0
2017-02-15 10:10:00,262.08,262.22,262.06,262.14,46069.0,209.3416,209.4534,209.3256,209.3895,46069.0
2017-02-15 10:20:00,262.11,262.2,261.87,261.97,118909.0,209.3655,209.4374,209.1738,209.2537,118909.0
2017-02-15 10:30:00,262.0,262.44,261.96,262.44,11725.0,209.2777,209.6291,209.2457,209.6291,11725.0
2017-02-15 10:40:00,262.45,262.75,262.41,262.71,10844.0,209.6371,209.8767,209.6052,209.8448,10844.0
2017-02-15 10:50:00,262.69,262.86,262.57,262.57,13959.0,209.8288,209.9646,209.733,209.733,13959.0
2017-02-15 11:00:00,262.58,262.66,262.44,262.66,10754.0,209.7409,209.8048,209.6291,209.8048,10754.0
2017-02-15 11:10:00,262.69,262.82,262.65,262.73,12459.0,209.8288,209.9326,209.7969,209.8608,12459.0
2017-02-15 11:20:00,262.74,262.89,262.54,262.64,10942.0,209.8687,209.9886,209.709,209.7889,10942.0
2017-02-15 11:30:00,262.66,262.81,262.59,262.81,10879.0,209.8048,209.9247,209.7489,209.9247,10879.0
2017-02-15 11:40:00,262.82,262.82,262.65,262.72,10305.0,209.9326,209.9326,209.7969,209.8528,10305.0
2017-02-15 11:50:00,262.71,262.76,262.64,262.64,10519.0,209.8448,209.8847,209.7889,209.7889,10519.0
2017-02-15 12:00:00,262.64,262.7,262.45,262.5,27357.0,209.7889,209.8368,209.6371,209.677,27357.0
2017-02-15 12:10:00,262.5,262.66,262.42,262.53,28443.0,209.677,209.8048,209.6131,209.701,28443.0
2017-02-15 12:20:00,262.55,262.67,262.5,262.6,14616.0,209.717,209.8128,209.677,209.7569,14616.0
2017-02-15 12:30:00,262.57,262.68,262.57,262.62,7122.0,209.733,209.8208,209.733,209.7729,7122.0
2017-02-15 12:40:00,262.62,262.68,262.48,262.48,11189.0,209.7729,209.8208,209.6611,209.6611,11189.0
2017-02-15 12:50:00,262.48,262.54,262.4,262.5,8287.0,209.6611,209.709,209.5972,209.677,8287.0
2017-02-15 13:00:00,262.54,262.63,262.36,262.62,16508.0,209.709,209.7809,209.5652,209.7729,16508.0
2017-02-15 13:10:00,262.59,262.68,262.46,262.58,9870.0,209.7489,209.8208,209.6451,209.7409,9870.0
2017-02-15 13:20:00,262.54,262.71,262.53,262.62,11493.0,209.709,209.8448,209.701,209.7729,11493.0
2017-02-15 13:30:00,262.52,262.6,262.39,262.39,22870.0,209.693,209.7569,209.5892,209.5892,22870.0
2017-02-15 13:40:00,262.4,262.59,262.38,262.51,16006.0,209.5972,209.7489,209.5812,209.685,16006.0
2017-02-15 13:50:00,262.59,262.98,262.55,262.88,16642.0,209.7489,210.0605,209.717,209.9806,16642.0
2017-02-15 14:00:00,262.9,263.0,262.84,262.86,13485.0,209.9965,210.0764,209.9486,209.9646,13485.0
2017-02-15 14:10:00,262.95,262.97,262.81,262.88,8054.0,210.0365,210.0525,209.9247,209.9806,8054.0
2017-02-15 14:20:00,262.83,263.0,262.82,262.91,10427.0,209.9406,210.0764,209.9326,210.0045,10427.0
2017-02-15 14:30:00,262.94,262.98,262.84,262.89,10171.0,210.0285,210.0605,209.9486,209.9886,10171.0
2017-02-15 14:40:00,262.94,263.13,262.84,263.06,17699.0,210.0285,210.1803,209.9486,210.1244,17699.0
2017-02-15 14:50:00,263.04,263.27,263.0,263.15,14549.0,210.1084,210.2921,210.0764,210.1962,14549.0
2017-02-15 15:00:00,263.11,263.28,263.05,263.25,12175.0,210.1643,210.3001,210.1164,210.2761,12175.0
2017-02-15 15:10:00,263.28,263.67,263.15,263.66,13074.0,210.3001,210.6116,210.1962,210.6036,13074.0
2017-02-15 15:20:00,263.58,263.76,263.51,263.54,15264.0,210.5397,210.6835,210.4838,210.5078,15264.0
2017-02-15 15:30:00,263.53,263.58,263.39,263.43,19644.0,210.4998,210.5397,210.3879,210.4199,19644.0
2017-02-15 15:40:00,263.39,263.58,263.38,263.49,33134.0,210.3879,210.5397,210.38,210.4678,33134.0
2017-02-15 15:50:00,263.45,263.45,263.3,263.37,49055.0,210.4359,210.4359,210.3161,210.372,49055.0
2017-02-16 09:30:00,263.92,264.0,263.32,263.72,29099.0,210.8113,210.8752,210.332,210.6515,29099.0
2017-02-16 09:40:00,263.72,263.81,263.43,263.72,18350.0,210.6515,210.7234,210.4199,210.6515,18350.0
2017-02-16 09:50:00,263.66,263.82,263.62,263.66,12415.0,210.6036,210.7314,210.5717,210.6036,12415.0
2017-02-16 10:00:00,263.62,263.74,263.42,263.66,23076.0,210.5717,210.6675,210.4119,210.6036,23076.0
2017-02-16 10:10:00,263.66,263.75,263.13,263.17,15606.0,210.6036,210.6755,210.1803,210.2122,15606.0
2017-02-16 10:20:00,263.17,263.27,262.91,262.96,22611.0,210.2122,210.2921,210.0045,210.0445,22611.0
2017-02-16 10:30:00,263.0,263.54,262.96,263.45,15766.0,210.0764,210.5078,210.0445,210.4359,15766.0
2017-02-16 10:40:00,263.54,263.64,263.16,263.16,11815.0,210.5078,210.5876,210.2042,210.2042,11815.0
2017-02-16 10:50:00,263.14,263.27,262.87,262.9,19587.0,210.1883,210.2921,209.9726,209.9965,19587.0
2017-02-16 11:00:00,262.87,263.03,262.73,262.87,15363.0,209.9726,210.1004,209.8608,209.9726,15363.0
2017-02-16 11:10:00,262.87,263.11,262.73,263.11,10844.0,209.9726,210.1643,209.8608,210.1643,10844.0
2017-02-16 11:20:00,263.15,263.58,263.15,263.52,10786.0,210.1962,210.5397,210.1962,210.4918,10786.0
2017-02-16 11:30:00,263.52,263.92,263.52,263.8,24079.0,210.4918,210.8113,210.4918,210.7154,24079.0
2017-02-16 11:40:00,263.88,264.12,263.88,264.06,9257.0,210.7793,210.971,210.7793,210.9231,9257.0
2017-02-16 11:50:00,264.04,264.27,263.98,264.27,12106.0,210.9071,211.0909,210.8592,211.0909,12106.0
2017-02-16 12:00:00,264.2,264.26,263.91,264.0,12414.0,211.0349,211.0829,210.8033,210.8752,12414.0
2017-02-16 12:10:00,264.01,264.18,264.01,264.09,5811.0,210.8832,211.019,210.8832,210.9471,5811.0
2017-02-16 12:20:00,264.09,264.16,263.91,263.98,5903.0,210.9471,211.003,210.8033,210.8592,5903.0
2017-02-16 12:30:00,263.98,264.19,263.81,264.08,10627.0,210.8592,211.027,210.7234,210.9391,10627.0
2017-02-16 12:40:00,263.98,264.18,263.89,264.18,7225.0,210.8592,211.019,210.7873,211.019,7225.0
2017-02-16 12:50:00,264.19,264.36,263.88,263.91,12773.0,211.027,211.1628,210.7793,210.8033,12773.0
2017-02-16 13:00:00,263.91,263.92,263.5,263.79,14682.0,210.8033,210.8113,210.4758,210.7075,14682.0
2017-02-16 13:10:00,263.73,263.86,263.63,263.72,10000.0,210.6595,210.7634,210.5797,210.6515,10000.0
2017-02-16 13:20:00,263.69,263.99,263.56,263.91,11126.0,210.6276,210.8672,210.5237,210.8033,11126.0
2017-02-16 13:30:00,263.9,264.0,263.63,263.98,8361.0,210.7953,210.8752,210.5797,210.8592,8361.0
2017-02-16 13:40:00,263.97,263.99,263.76,263.97,7098.0,210.8512,210.8672,210.6835,210.8512,7098.0
2017-02-16 13:50:00,263.95,264.13,263.95,264.04,6716.0,210.8353,210.979,210.8353,210.9071,6716.0
2017-02-16 14:00:00,264.06,264.32,264.06,264.16,8186.0,210.9231,211.1308,210.9231,211.003,8186.0
2017-02-16 14:10:00,264.2,264.23,263.85,263.86,5901.0,211.0349,211.0589,210.7554,210.7634,5901.0
2017-02-16 14:20:00,263.81,264.18,263.81,264.13,8355.0,210.7234,211.019,210.7234,210.979,8355.0
2017-02-16 14:30:00,264.19,264.29,264.06,264.15,7878.0,211.027,211.1068,210.9231,210.995,7878.0
2017-02-16 14:40:00,264.11,264.29,264.05,264.12,8964.0,210.9631,211.1068,210.9151,210.971,8964.0
2017-02-16 14:50:00,264.1,264.32,264.04,264.25,15306.0,210.9551,211.1308,210.9071,211.0749,15306.0
2017-02-16 15:00:00,264.19,264.49,264.13,264.43,17346.0,211.027,211.2666,210.979,211.2187,17346.0
2017-02-16 15:10:00,264.41,264.56,264.36,264.36,15829.0,211.2027,211.3225,211.1628,211.1628,15829.0
2017-02-16 15:20:00,264.42,264.84,264.34,264.77,21913.0,211.2107,211.5462,211.1468,211.4902,21913.0
2017-02-16 15:30:00,264.84,265.09,264.78,265.0,29612.0,211.5462,211.7459,211.4982,211.674,29612.0
2017-02-16 15:40:00,265.07,265.18,264.98,265.14,22377.0,211.7299,211.8177,211.658,211.7858,22377.0
2017-02-16 15:50:00,265.14,265.4,265.1,265.33,55884.0,211.7858,211.9935,211.7538,211.9376,55884.0
2017-02-17 09:30:00,264.71,264.95,264.21,264.89,70482.0,211.4423,211.634,211.0429,211.5861,70482.0
2017-02-17 09:40:00,264.95,265.22,264.64,265.08,17434.0,211.634,211.8497,211.3864,211.7379,17434.0
2017-02-17 09:50:00,265.16,265.43,265.07,265.28,8316.0,211.8018,212.0174,211.7299,211.8976,8316.0
2017-02-17 10:00:00,265.27,265.4,265.01,265.06,14824.0,211.8896,211.9935,211.682,211.7219,14824.0
2017-02-17 10:10:00,265.06,265.06,264.69,264.72,11977.0,211.7219,211.7219,211.4263,211.4503,11977.0
2017-02-17 10:20:00,264.75,264.8,264.5,264.62,9904.0,211.4743,211.5142,211.2746,211.3704,9904.0
2017-02-17 10:30:00,264.58,264.59,263.8,263.97,11731.0,211.3385,211.3465,210.7154,210.8512,11731.0
2017-02-17 10:40:00,263.97,264.43,263.97,264.35,9974.0,210.8512,211.2187,210.8512,211.1548,9974.0
2017-02-17 10:50:00,264.35,264.58,264.31,264.31,11227.0,211.1548,211.3385,211.1228,211.1228,11227.0
2017-02-17 11:00:00,264.32,264.52,264.32,264.46,14046.0,211.1308,211.2906,211.1308,211.2426,14046.0
2017-02-17 11:10:00,264.51,264.56,264.25,264.28,7490.0,211.2826,211.3225,211.0749,211.0989,7490.0
2017-02-17 11:20:00,264.31,264.43,264.27,264.27,4598.0,211.1228,211.2187,211.0909,211.0909,4598.0
2017-02-17 11:30:00,264.29,264.35,264.11,264.22,6839.0,211.1068,211.1548,210.9631,211.0509,6839.0
2017-02-17 11:40:00,264.23,264.37,264.18,264.3,6675.0,211.0589,211.1707,211.019,211.1148,6675.0
2017-02-17 11:50:00,264.3,264.37,264.14,264.17,7192.0,211.1148,211.1707,210.987,211.011,7192.0
2017-02-17 12:00:00,264.21,264.21,263.7,263.7,12658.0,211.0429,211.0429,210.6356,210.6356,12658.0
2017-02-17 12:10:00,263.68,263.89,263.5,263.81,10290.0,210.6196,210.7873,210.4758,210.7234,10290.0
2017-02-17 12:20:00,263.8,264.28,263.79,264.27,10471.0,210.7154,211.0989,210.7075,211.0909,10471.0
2017-02-17 12:30:00,264.29,264.29,264.09,264.2,11311.0,211.1068,211.1068,210.9471,211.0349,11311.0
2017-02-17 12:40:00,264.21,264.24,264.02,264.03,5554.0,211.0429,211.0669,210.8912,210.8992,5554.0
2017-02-17 12:50:00,264.04,264.14,263.76,264.14,9874.0,210.9071,210.987,210.6835,210.987,9874.0
2017-02-17 13:00:00,264.11,264.27,264.0,264.25,8646.0,210.9631,211.0909,210.8752,211.0749,8646.0
2017-02-17 13:10:00,264.21,264.43,264.1,264.38,24758.0,211.0429,211.2187,210.9551,211.1787,24758.0
2017-02-17 13:20:00,264.38,264.39,264.13,264.22,7256.0,211.1787,211.1867,210.979,211.0509,7256.0
2017-02-17 13:30:00,264.23,264.4,264.17,264.32,12437.0,211.0589,211.1947,211.011,211.1308,12437.0
2017-02-17 13:40:00,264.24,264.41,264.2,264.38,8824.0,211.0669,211.2027,211.0349,211.1787,8824.0
2017-02-17 13:50:00,264.35,264.36,264.25,264.32,7448.0,211.1548,211.1628,211.0749,211.1308,7448.0
2017-02-17 14:00:00,264.34,264.42,264.25,264.25,5989.0,211.1468,211.2107,211.0749,211.0749,5989.0
2017-02-17 14:10:00,264.22,264.38,264.13,264.21,12331.0,211.0509,211.1787,210.979,211.0429,12331.0
2017-02-17 14:20:00,264.21,264.43,264.15,264.43,15591.0,211.0429,211.2187,210.995,211.2187,15591.0
2017-02-17 14:30:00,264.44,264.78,264.43,264.78,18018.0,211.2267,211.4982,211.2187,211.4982,18018.0
2017-02-17 14:40:00,264.73,264.87,264.62,264.87,10552.0,211.4583,211.5701,211.3704,211.5701,10552.0
2017-02-17 14:50:00,264.83,264.98,264.8,264.84,22400.0,211.5382,211.658,211.5142,211.5462,22400.0
2017-02-17 15:00:00,264.87,264.9,264.61,264.7,22475.0,211.5701,211.5941,211.3624,211.4343,22475.0
2017-02-17 15:10:00,264.7,264.85,264.6,264.8,19165.0,211.4343,211.5541,211.3545,211.5142,19165.0
2017-02-17 15:20:00,264.78,264.82,264.37,264.49,45076.0,211.4982,211.5302,211.1707,211.2666,45076.0
2017-02-17 15:30:00,264.47,264.68,264.45,264.57,21244.0,211.2506,211.4184,211.2346,211.3305,21244.0
2017-02-17 15:40:00,264.59,265.13,264.58,265.02,25253.0,211.3465,211.7778,211.3385,211.6899,25253.0
2017-02-17 15:50:00,264.99,265.32,264.94,265.27,38711.0,211.666,211.9296,211.626,211.8896,38711.0
2017-02-21 09:30:00,265.2,265.2,264.19,264.92,42707.0,211.8337,211.8337,211.027,211.6101,42707.0
2017-02-21 09:40:00,264.9,265.25,264.58,264.72,20042.0,211.5941,211.8737,211.3385,211.4503,20042.0
2017-02-21 09:50:00,264.61,265.03,264.61,265.0,18329.0,211.3624,211.6979,211.3624,211.674,18329.0
2017-02-21 10:00:00,264.97,265.41,264.85,265.37,17217.0,211.65,212.0015,211.5541,211.9695,17217.0
2017-02-21 10:10:00,265.35,265.58,265.23,265.45,32803.0,211.9535,212.1373,211.8577,212.0334,32803.0
2017-02-21 10:20:00,265.5,265.65,265.28,265.28,23898.0,212.0734,212.1932,211.8976,211.8976,23898.0
2017-02-21 10:30:00,265.31,265.4,265.0,265.4,25273.0,211.9216,211.9935,211.674,211.9935,25273.0
2017-02-21 10:40:00,265.32,265.91,265.32,265.82,12639.0,211.9296,212.4008,211.9296,212.329,12639.0
2017-02-21 10:50:00,265.84,265.94,265.64,265.78,9066.0,212.3449,212.4248,212.1852,212.297,9066.0
2017-02-21 11:00:00,265.78,265.78,265.37,265.45,12309.0,212.297,212.297,211.9695,212.0334,12309.0
2017-02-21 11:10:00,265.53,265.79,265.53,265.59,15106.0,212.0973,212.305,212.0973,212.1452,15106.0
2017-02-21 11:20:00,265.64,265.66,264.95,264.95,11917.0,212.1852,212.2012,211.634,211.634,11917.0
2017-02-21 11:30:00,265.01,265.14,264.78,264.81,14074.0,211.682,211.7858,211.4982,211.5222,14074.0
2017-02-21 11:40:00,264.83,264.92,264.44,264.51,27496.0,211.5382,211.6101,211.2267,211.2826,27496.0
2017-02-21 11:50:00,264.56,264.8,264.33,264.8,11968.0,211.3225,211.5142,211.1388,211.5142,11968.0
2017-02-21 12:00:00,264.77,265.36,264.76,265.35,11113.0,211.4902,211.9615,211.4823,211.9535,11113.0
2017-02-21 12:10:00,265.39,265.63,265.31,265.49,28775.0,211.9855,212.1772,211.9216,212.0654,28775.0
2017-02-21 12:20:00,265.57,265.62,265.44,265.56,7220.0,212.1293,212.1692,212.0254,212.1213,7220.0
2017-02-21 12:30:00,265.53,265.58,265.36,265.38,5234.0,212.0973,212.1373,211.9615,211.9775,5234.0
2017-02-21 12:40:00,265.38,265.41,265.19,265.27,6249.0,211.9775,212.0015,211.8257,211.8896,6249.0
2017-02-21 12:50:00,265.3,265.39,265.2,265.24,12241.0,211.9136,211.9855,211.8337,211.8657,12241.0
2017-02-21 13:00:00,265.28,265.39,265.13,265.2,8924.0,211.8976,211.9855,211.7778,211.8337,8924.0
2017-02-21 13:10:00,265.21,265.24,265.07,265.2,4714.0,211.8417,211.8657,211.7299,211.8337,4714.0
2017-02-21 13:20:00,265.28,265.42,265.26,265.39,8793.0,211.8976,212.0094,211.8816,211.9855,8793.0
2017-02-21 13:30:00,265.37,265.39,265.18,265.37,7725.0,211.9695,211.9855,211.8177,211.9695,7725.0
2017-02-21 13:40:00,265.39,265.5,265.25,265.25,8109.0,211.9855,212.0734,211.8737,211.8737,8109.0
2017-02-21 13:50:00,265.29,265.36,265.2,265.29,5974.0,211.9056,211.9615,211.8337,211.9056,5974.0
2017-02-21 14:00:00,265.33,265.33,265.16,265.23,8798.0,211.9376,211.9376,211.8018,211.8577,8798.0
2017-02-21 14:10:00,265.24,265.38,265.24,265.35,8905.0,211.8657,211.9775,211.8657,211.9535,8905.0
2017-02-21 14:20:00,265.4,265.58,265.36,265.44,12027.0,211.9935,212.1373,211.9615,212.0254,12027.0
2017-02-21 14:30:00,265.39,265.39,265.2,265.32,6426.0,211.9855,211.9855,211.8337,211.9296,6426.0
2017-02-21 14:40:00,265.32,265.58,265.29,265.57,12127.0,211.9296,212.1373,211.9056,212.1293,12127.0
2017-02-21 14:50:00,265.56,265.7,265.55,265.55,6200.0,212.1213,212.2331,212.1133,212.1133,6200.0
2017-02-21 15:00:00,265.55,265.77,265.46,265.72,12143.0,212.1133,212.289,212.0414,212.2491,12143.0
2017-02-21 15:10:00,265.69,265.84,265.67,265.78,10887.0,212.2251,212.3449,212.2091,212.297,10887.0
2017-02-21 15:20:00,265.8,266.02,265.77,265.9,17412.0,212.313,212.4887,212.289,212.3929,17412.0
2017-02-21 15:30:00,265.86,266.07,265.76,265.83,28254.0,212.3609,212.5286,212.281,212.3369,28254.0
2017-02-21 15:40:00,265.82,265.99,265.81,265.96,16506.0,212.329,212.4647,212.321,212.4408,16506.0
2017-02-21 15:50:00,265.96,266.06,265.58,265.6,60531.0,212.4408,212.5207,212.1373,212.1532,60531.0
2017-02-22 09:30:00,265.0,265.52,264.21,264.75,36347.0,211.674,212.0893,211.0429,211.4743,36347.0
2017-02-22 09:40:00,264.75,265.22,264.57,265.22,17849.0,211.4743,211.8497,211.3305,211.8497,17849.0
2017-02-22 09:50:00,265.22,265.32,264.94,265.1,11188.0,211.8497,211.9296,211.626,211.7538,11188.0
2017-02-22 10:00:00,265.1,265.4,265.06,265.25,20441.0,211.7538,211.9935,211.7219,211.8737,20441.0
2017-02-22 10:10:00,265.25,265.25,264.85,265.12,8354.0,211.8737,211.8737,211.5541,211.7698,8354.0
2017-02-22 10:20:00,265.12,265.18,264.94,265.02,9430.0,211.7698,211.8177,211.626,211.6899,9430.0
2017-02-22 10:30:00,264.97,265.19,264.97,265.15,6843.0,211.65,211.8257,211.65,211.7938,6843.0
2017-02-22 10:40:00,265.11,265.19,264.96,265.05,6077.0,211.7618,211.8257,211.642,211.7139,6077.0
2017-02-22 10:50:00,265.05,265.08,264.67,264.71,16697.0,211.7139,211.7379,211.4104,211.4423,16697.0
2017-02-22 11:00:00,264.74,264.88,264.44,264.45,16473.0,211.4663,211.5781,211.2267,211.2346,16473.0
2017-02-22 11:10:00,264.45,264.7,264.32,264.7,12576.0,211.2346,211.4343,211.1308,211.4343,12576.0
2017-02-22 11:20:00,264.69,264.8,264.65,264.7,6093.0,211.4263,211.5142,211.3944,211.4343,6093.0
2017-02-22 11:30:00,264.74,264.88,264.51,264.54,10810.0,211.4663,211.5781,211.2826,211.3065,10810.0
2017-02-22 11:40:00,264.57,264.84,264.53,264.8,6786.0,211.3305,211.5462,211.2985,211.5142,6786.0
2017-02-22 11:50:00,264.84,264.96,264.64,264.84,9168.0,211.5462,211.642,211.3864,211.5462,9168.0
2017-02-22 12:00:00,264.89,264.89,264.7,264.78,4480.0,211.5861,211.5861,211.4343,211.4982,4480.0
2017-02-22 12:10:00,264.78,264.87,264.69,264.78,2955.0,211.4982,211.5701,211.4263,211.4982,2955.0
2017-02-22 12:20:00,264.72,264.87,264.71,264.83,4646.0,211.4503,211.5701,211.4423,211.5382,4646.0
2017-02-22 12:30:00,264.78,265.01,264.78,265.0,5480.0,211.4982,211.682,211.4982,211.674,5480.0
2017-02-22 12:40:00,264.97,265.12,264.97,265.02,6469.0,211.65,211.7698,211.65,211.6899,6469.0
2017-02-22 12:50:00,265.03,265.13,264.94,265.09,8697.0,211.6979,211.7778,211.626,211.7459,8697.0
2017-02-22 13:00:00,265.12,265.33,265.12,265.27,8674.0,211.7698,211.9376,211.7698,211.8896,8674.0
2017-02-22 13:10:00,265.32,265.45,265.21,265.26,6352.0,211.9296,212.0334,211.8417,211.8816,6352.0
2017-02-22 13:20:00,265.24,265.42,265.24,265.42,5878.0,211.8657,212.0094,211.8657,212.0094,5878.0
2017-02-22 13:30:00,265.42,265.47,265.34,265.42,2973.0,212.0094,212.0494,211.9455,212.0094,2973.0
2017-02-22 13:40:00,265.46,265.51,265.42,265.5,2926.0,212.0414,212.0813,212.0094,212.0734,2926.0
2017-02-22 13:50:00,265.42,265.58,265.41,265.5,9706.0,212.0094,212.1373,212.0015,212.0734,9706.0
2017-02-22 14:00:00,265.48,265.51,265.18,265.22,9247.0,212.0574,212.0813,211.8177,211.8497,9247.0
2017-02-22 14:10:00,265.22,265.27,265.02,265.27,5693.0,211.8497,211.8896,211.6899,211.8896,5693.0
2017-02-22 14:20:00,265.23,265.51,265.2,265.51,8927.0,211.8577,212.0813,211.8337,212.0813,8927.0
2017-02-22 14:30:00,265.42,265.49,265.33,265.4,10176.0,212.0094,212.0654,211.9376,211.9935,10176.0
2017-02-22 14:40:00,265.4,265.45,265.28,265.35,5950.0,211.9935,212.0334,211.8976,211.9535,5950.0
2017-02-22 14:50:00,265.37,265.65,265.37,265.61,8981.0,211.9695,212.1932,211.9695,212.1612,8981.0
2017-02-22 15:00:00,265.62,265.65,265.35,265.36,9333.0,212.1692,212.1932,211.9535,211.9615,9333.0
2017-02-22 15:10:00,265.43,265.7,265.43,265.69,11210.0,212.0174,212.2331,212.0174,212.2251,11210.0
2017-02-22 15:20:00,265.68,265.82,265.56,265.81,10930.0,212.2171,212.329,212.1213,212.321,10930.0
2017-02-22 15:30:00,265.8,265.91,265.78,265.84,14358.0,212.313,212.4008,212.297,212.3449,14358.0
2017-02-22 15:40:00,265.84,265.88,265.71,265.77,26836.0,212.3449,212.3769,212.2411,212.289,26836.0
2017-02-22 15:50:00,265.79,266.02,265.74,265.74,61713.0,212.305,212.4887,212.2651,212.2651,61713.0
2017-02-23 09:30:00,266.31,266.31,266.0,266.2,23694.0,212.7204,212.7204,212.4727,212.6325,23694.0
2017-02-23 09:40:00,266.17,266.27,265.74,265.76,21993.0,212.6085,212.6884,212.2651,212.281,21993.0
2017-02-23 09:50:00,265.75,265.81,265.15,265.32,23883.0,212.273,212.321,211.7938,211.9296,23883.0
2017-02-23 10:00:00,265.37,265.72,265.25,265.32,15680.0,211.9695,212.2491,211.8737,211.9296,15680.0
2017-02-23 10:10:00,265.39,265.45,264.69,265.09,25095.0,211.9855,212.0334,211.4263,211.7459,25095.0
2017-02-23 10:20:00,265.12,265.16,264.36,264.48,17136.0,211.7698,211.8018,211.1628,211.2586,17136.0
2017-02-23 10:30:00,264.46,264.54,264.13,264.18,19834.0,211.2426,211.3065,210.979,211.019,19834.0
2017-02-23 10:40:00,264.26,264.3,263.82,264.08,21192.0,211.0829,211.1148,210.7314,210.9391,21192.0
2017-02-23 10:50:00,264.15,264.39,263.85,264.03,18191.0,210.995,211.1867,210.7554,210.8992,18191.0
2017-02-23 11:00:00,264.1,264.37,264.07,264.07,14268.0,210.9551,211.1707,210.9311,210.9311,14268.0
2017-02-23 11:10:00,264.06,264.23,263.96,264.23,20980.0,210.9231,211.0589,210.8432,211.0589,20980.0
2017-02-23 11:20:00,264.22,264.31,263.94,263.96,8587.0,211.0509,211.1228,210.8273,210.8432,8587.0
2017-02-23 11:30:00,263.96,264.37,263.95,264.2,16030.0,210.8432,211.1707,210.8353,211.0349,16030.0
2017-02-23 11:40:00,264.16,264.28,263.77,263.95,17734.0,211.003,211.0989,210.6915,210.8353,17734.0
2017-02-23 11:50:00,263.99,264.21,263.95,264.08,11503.0,210.8672,211.0429,210.8353,210.9391,11503.0
2017-02-23 12:00:00,264.07,264.37,264.02,264.21,10312.0,210.9311,211.1707,210.8912,211.0429,10312.0
2017-02-23 12:10:00,264.21,264.69,264.07,264.68,9806.0,211.0429,211.4263,210.9311,211.4184,9806.0
2017-02-23 12:20:00,264.67,264.75,264.62,264.62,8828.0,211.4104,211.4743,211.3704,211.3704,8828.0
2017-02-23 12:30:00,264.66,264.91,264.58,264.81,13935.0,211.4024,211.6021,211.3385,211.5222,13935.0
2017-02-23 12:40:00,264.79,264.79,264.62,264.67,6845.0,211.5062,211.5062,211.3704,211.4104,6845.0
2017-02-23 12:50:00,264.66,264.73,264.51,264.52,6418.0,211.4024,211.4583,211.2826,211.2906,6418.0
2017-02-23 13:00:00,264.58,264.66,264.29,264.31,8598.0,211.3385,211.4024,211.1068,211.1228,8598.0
2017-02-23 13:10:00,264.29,264.35,264.12,264.13,17983.0,211.1068,211.1548,210.971,210.979,17983.0
2017-02-23 13:20:00,264.18,264.3,264.08,264.08,8873.0,211.019,211.1148,210.9391,210.9391,8873.0
2017-02-23 13:30:00,264.08,264.34,264.08,264.34,8834.0,210.9391,211.1468,210.9391,211.1468,8834.0
2017-02-23 13:40:00,264.29,264.5,263.91,264.01,21308.0,211.1068,211.2746,210.8033,210.8832,21308.0
2017-02-23 13:50:00,264.0,264.17,263.85,264.13,10958.0,210.8752,211.011,210.7554,210.979,10958.0
2017-02-23 14:00:00,264.17,264.36,264.13,264.29,13748.0,211.011,211.1628,210.979,211.1068,13748.0
2017-02-23 14:10:00,264.3,264.3,263.97,264.0,19811.0,211.1148,211.1148,210.8512,210.8752,19811.0
2017-02-23 14:20:00,264.04,264.19,263.98,264.0,17329.0,210.9071,211.027,210.8592,210.8752,17329.0
2017-02-23 14:30:00,264.03,264.23,263.9,264.22,21563.0,210.8992,211.0589,210.7953,211.0509,21563.0
2017-02-23 14:40:00,264.16,264.5,264.11,264.47,20803.0,211.003,211.2746,210.9631,211.2506,20803.0
2017-02-23 14:50:00,264.45,264.62,264.4,264.57,13526.0,211.2346,211.3704,211.1947,211.3305,13526.0
2017-02-23 15:00:00,264.56,264.56,264.38,264.38,10335.0,211.3225,211.3225,211.1787,211.1787,10335.0
2017-02-23 15:10:00,264.43,264.69,264.41,264.56,13058.0,211.2187,211.4263,211.2027,211.3225,13058.0
2017-02-23 15:20:00,264.57,264.81,264.56,264.61,17601.0,211.3305,211.5222,211.3225,211.3624,17601.0
2017-02-23 15:30:00,264.58,264.6,264.46,264.58,18450.0,211.3385,211.3545,211.2426,211.3385,18450.0
2017-02-23 15:40:00,264.62,264.79,264.52,264.79,27040.0,211.3704,211.5062,211.2906,211.5062,27040.0
2017-02-23 15:50:00,264.72,264.95,264.72,264.85,96429.0,211.4503,211.634,211.4503,211.5541,96429.0
2017-02-24 09:30:00,264.57,264.68,264.03,264.29,25279.0,211.3305,211.4184,210.8992,211.1068,25279.0
2017-02-24 09:40:00,264.33,264.62,264.1,264.11,20960.0,211.1388,211.3704,210.9551,210.9631,20960.0
2017-02-24 09:50:00,264.1,264.42,264.1,264.39,12263.0,210.9551,211.2107,210.9551,211.1867,12263.0
2017-02-24 10:00:00,264.49,264.59,264.01,264.3,13828.0,211.2666,211.3465,210.8832,211.1148,13828.0
2017-02-24 10:10:00,264.22,264.22,263.68,263.71,17108.0,211.0509,211.0509,210.6196,210.6436,17108.0
2017-02-24 10:20:00,263.68,263.91,263.59,263.59,9828.0,210.6196,210.8033,210.5477,210.5477,9828.0
2017-02-24 10:30:00,263.6,263.92,263.52,263.6,11979.0,210.5557,210.8113,210.4918,210.5557,11979.0
2017-02-24 10:40:00,263.6,263.84,263.18,263.29,14376.0,210.5557,210.7474,210.2202,210.3081,14376.0
2017-02-24 10:50:00,263.37,264.28,263.27,264.28,18624.0,210.372,211.0989,210.2921,211.0989,18624.0
2017-02-24 11:00:00,264.28,264.33,263.74,263.75,17976.0,211.0989,211.1388,210.6675,210.6755,17976.0
2017-02-24 11:10:00,263.89,264.12,263.77,263.85,12704.0,210.7873,210.971,210.6915,210.7554,12704.0
2017-02-24 11:20:00,263.85,263.99,263.64,263.99,11049.0,210.7554,210.8672,210.5876,210.8672,11049.0
2017-02-24 11:30:00,263.99,264.06,263.82,263.97,13535.0,210.8672,210.9231,210.7314,210.8512,13535.0
2017-02-24 11:40:00,263.97,264.12,263.83,263.86,8714.0,210.8512,210.971,210.7394,210.7634,8714.0
2017-02-24 11:50:00,263.88,263.92,263.63,263.68,10301.0,210.7793,210.8113,210.5797,210.6196,10301.0
2017-02-24 12:00:00,263.68,263.9,263.5,263.81,16142.0,210.6196,210.7953,210.4758,210.7234,16142.0
2017-02-24 12:10:00,263.81,264.12,263.76,264.09,12033.0,210.7234,210.971,210.6835,210.9471,12033.0
2017-02-24 12:20:00,264.08,264.35,264.02,264.24,7501.0,210.9391,211.1548,210.8912,211.0669,7501.0
2017-02-24 12:30:00,264.17,264.37,264.09,264.32,6363.0,211.011,211.1707,210.9471,211.1308,6363.0
2017-02-24 12:40:00,264.33,264.55,264.32,264.51,11035.0,211.1388,211.3145,211.1308,211.2826,11035.0
2017-02-24 12:50:00,264.54,264.88,264.54,264.88,13725.0,211.3065,211.5781,211.3065,211.5781,13725.0
2017-02-24 13:00:00,264.82,264.9,264.65,264.82,6831.0,211.5302,211.5941,211.3944,211.5302,6831.0
2017-02-24 13:10:00,264.83,264.83,264.68,264.82,4933.0,211.5382,211.5382,211.4184,211.5302,4933.0
2017-02-24 13:20:00,264.84,264.93,264.77,264.9,2244.0,211.5462,211.6181,211.4902,211.5941,2244.0
2017-02-24 13:30:00,264.9,264.94,264.79,264.9,7076.0,211.5941,211.626,211.5062,211.5941,7076.0
2017-02-24 13:40:00,264.95,265.14,264.88,265.03,12020.0,211.634,211.7858,211.5781,211.6979,12020.0
2017-02-24 13:50:00,265.04,265.24,264.98,265.24,9117.0,211.7059,211.8657,211.658,211.8657,9117.0
2017-02-24 14:00:00,265.24,265.4,265.09,265.13,31986.0,211.8657,211.9935,211.7459,211.7778,31986.0
2017-02-24 14:10:00,265.14,265.25,264.99,265.19,15968.0,211.7858,211.8737,211.666,211.8257,15968.0
2017-02-24 14:20:00,265.21,265.31,265.13,265.2,15183.0,211.8417,211.9216,211.7778,211.8337,15183.0
2017-02-24 14:30:00,265.22,265.22,264.97,265.02,6176.0,211.8497,211.8497,211.65,211.6899,6176.0
2017-02-24 14:40:00,264.91,265.13,264.91,264.91,12769.0,211.6021,211.7778,211.6021,211.6021,12769.0
2017-02-24 14:50:00,264.89,265.06,264.86,264.94,7923.0,211.5861,211.7219,211.5621,211.626,7923.0
2017-02-24 15:00:00,264.99,265.0,264.86,264.99,7895.0,211.666,211.674,211.5621,211.666,7895.0
2017-02-24 15:10:00,265.01,265.21,264.93,265.06,7617.0,211.682,211.8417,211.6181,211.7219,7617.0
2017-02-24 15:20:00,265.13,265.4,265.11,265.33,22197.0,211.7778,211.9935,211.7618,211.9376,22197.0
2017-02-24 15:30:00,265.3,265.46,265.27,265.43,16524.0,211.9136,212.0414,211.8896,212.0174,16524.0
2017-02-24 15:40:00,265.43,265.62,265.43,265.56,22607.0,212.0174,212.1692,212.0174,212.1213,22607.0
2017-02-24 15:50:00,265.56,266.0,265.55,265.94,66955.0,212.1213,212.4727,212.1133,212.4248,66955.0
2017-02-27 09:30:00,265.0,265.74,264.2,265.2,60950.0,213.1042,213.6993,212.4609,213.265,60950.0
2017-02-27 09:40:00,265.18,265.89,264.98,265.32,27394.0,213.2489,213.8199,213.0881,213.3615,27394.0
2017-02-27 09:50:00,265.32,265.96,265.31,265.73,37065.0,213.3615,213.8762,213.3535,213.6912,37065.0
2017-02-27 10:00:00,265.73,266.19,265.7,266.19,29535.0,213.6912,214.0612,213.6671,214.0612,29535.0
2017-02-27 10:10:00,266.13,267.38,266.1,266.99,55772.0,214.0129,215.0181,213.9888,214.7045,55772.0
2017-02-27 10:20:00,266.98,268.16,266.97,268.08,46229.0,214.6964,215.6454,214.6884,215.581,46229.0
2017-02-27 10:30:00,267.9,268.15,267.66,268.01,31289.0,215.4363,215.6373,215.2433,215.5247,31289.0
2017-02-27 10:40:00,268.04,269.18,267.99,268.83,49713.0,215.5489,216.4656,215.5087,216.1842,49713.0
2017-02-27 10:50:00,268.87,268.87,268.26,268.31,32443.0,216.2163,216.2163,215.7258,215.766,32443.0
2017-02-27 11:00:00,268.31,268.63,267.92,267.92,24571.0,215.766,216.0233,215.4524,215.4524,24571.0
2017-02-27 11:10:00,267.98,268.28,267.72,268.1,10808.0,215.5006,215.7419,215.2915,215.5971,10808.0
2017-02-27 11:20:00,268.1,268.43,267.87,268.04,21205.0,215.5971,215.8625,215.4122,215.5489,21205.0
2017-02-27 11:30:00,268.03,268.06,267.54,267.62,12204.0,215.5408,215.5649,215.1468,215.2111,12204.0
2017-02-27 11:40:00,267.55,267.79,267.4,267.43,9490.0,215.1548,215.3478,215.0342,215.0583,9490.0
2017-02-27 11:50:00,267.49,267.95,267.48,267.73,14562.0,215.1066,215.4765,215.0985,215.2996,14562.0
2017-02-27 12:00:00,267.72,268.29,267.66,268.29,16115.0,215.2915,215.7499,215.2433,215.7499,16115.0
2017-02-27 12:10:00,268.29,268.83,268.15,268.28,31500.0,215.7499,216.1842,215.6373,215.7419,31500.0
2017-02-27 12:20:00,268.26,268.55,268.19,268.47,19530.0,215.7258,215.959,215.6695,215.8947,19530.0
2017-02-27 12:30:00,268.5,268.85,268.42,268.72,20141.0,215.9188,216.2002,215.8544,216.0957,20141.0
2017-02-27 12:40:00,268.78,268.99,268.6,268.93,30122.0,216.1439,216.3128,215.9992,216.2646,30122.0
2017-02-27 12:50:00,268.88,269.12,268.7,268.81,19602.0,216.2244,216.4174,216.0796,216.1681,19602.0
2017-02-27 13:00:00,268.83,268.85,268.62,268.62,10154.0,216.1842,216.2002,216.0153,216.0153,10154.0
2017-02-27 13:10:00,268.66,268.87,268.66,268.76,10213.0,216.0474,216.2163,216.0474,216.1279,10213.0
2017-02-27 13:20:00,268.79,269.01,268.75,268.82,21227.0,216.152,216.3289,216.1198,216.1761,21227.0
2017-02-27 13:30:00,268.89,268.98,268.81,268.93,7996.0,216.2324,216.3048,216.1681,216.2646,7996.0
2017-02-27 13:40:00,268.93,269.27,268.78,269.27,18562.0,216.2646,216.538,216.1439,216.538,18562.0
2017-02-27 13:50:00,269.28,269.73,269.07,269.64,27326.0,216.546,216.9079,216.3772,216.8355,27326.0
2017-02-27 14:00:00,269.63,269.7,269.24,269.31,29939.0,216.8275,216.8838,216.5139,216.5702,29939.0
2017-02-27 14:10:00,269.33,269.52,269.22,269.52,22957.0,216.5862,216.739,216.4978,216.739,22957.0
2017-02-27 14:20:00,269.42,270.0,269.38,269.86,33108.0,216.6586,217.125,216.6264,217.0124,33108.0
2017-02-27 14:30:00,269.86,269.91,269.63,269.75,24974.0,217.0124,217.0527,216.8275,216.924,24974.0
2017-02-27 14:40:00,269.81,269.81,269.57,269.66,19392.0,216.9722,216.9722,216.7792,216.8516,19392.0
2017-02-27 14:50:00,269.69,269.74,269.57,269.6,14095.0,216.8757,216.9159,216.7792,216.8034,14095.0
2017-02-27 15:00:00,269.58,269.63,269.38,269.55,25519.0,216.7873,216.8275,216.6264,216.7632,25519.0
2017-02-27 15:10:00,269.5,269.81,269.36,269.69,17062.0,216.7229,216.9722,216.6104,216.8757,17062.0
2017-02-27 15:20:00,269.66,269.79,269.57,269.67,18936.0,216.8516,216.9562,216.7792,216.8597,18936.0
2017-02-27 15:30:00,269.68,269.69,269.31,269.37,50982.0,216.8677,216.8757,216.5702,216.6184,50982.0
2017-02-27 15:40:00,269.38,269.54,269.28,269.39,63229.0,216.6264,216.7551,216.546,216.6345,63229.0
2017-02-27 15:50:00,269.4,269.59,269.26,269.39,82054.0,216.6425,216.7953,216.5299,216.6345,82054.0
2017-02-28 09:30:00,269.64,269.72,267.2,267.43,141609.0,216.8355,216.8999,214.8734,215.0583,141609.0
2017-02-28 09:40:00,267.53,268.89,267.53,268.72,38499.0,215.1387,216.2324,215.1387,216.0957,38499.0
2017-02-28 09:50:00,268.72,268.75,268.25,268.32,30791.0,216.0957,216.1198,215.7177,215.774,30791.0
2017-02-28 10:00:00,268.4,268.5,268.17,268.24,37384.0,215.8384,215.9188,215.6534,215.7097,37384.0
2017-02-28 10:10:00,268.34,268.5,268.19,268.42,26982.0,215.7901,215.9188,215.6695,215.8544,26982.0
2017-02-28 10:20:00,268.39,268.39,267.63,267.82,30332.0,215.8303,215.8303,215.2192,215.3719,30332.0
2017-02-28 10:30:00,267.86,268.29,267.86,268.28,22029.0,215.4041,215.7499,215.4041,215.7419,22029.0
2017-02-28 10:40:00,268.29,268.4,267.5,267.91,81107.0,215.7499,215.8384,215.1146,215.4443,81107.0
2017-02-28 10:50:00,267.86,268.54,267.86,268.39,38415.0,215.4041,215.9509,215.4041,215.8303,38415.0
2017-02-28 11:00:00,268.29,268.45,268.09,268.22,17266.0,215.7499,215.8786,215.5891,215.6936,17266.0
2017-02-28 11:10:00,268.23,268.7,268.21,268.7,21264.0,215.7017,216.0796,215.6856,216.0796,21264.0
2017-02-28 11:20:00,268.7,268.75,268.13,268.57,27805.0,216.0796,216.1198,215.6212,215.9751,27805.0
2017-02-28 11:30:00,268.46,268.67,268.33,268.35,11262.0,215.8866,216.0555,215.7821,215.7982,11262.0
2017-02-28 11:40:00,268.34,268.59,268.28,268.56,21290.0,215.7901,215.9912,215.7419,215.967,21290.0
2017-02-28 11:50:00,268.58,268.75,268.45,268.53,12481.0,215.9831,216.1198,215.8786,215.9429,12481.0
2017-02-28 12:00:00,268.51,268.59,268.4,268.48,16542.0,215.9268,215.9912,215.8384,215.9027,16542.0
2017-02-28 12:10:00,268.46,268.55,268.36,268.52,15818.0,215.8866,215.959,215.8062,215.9349,15818.0
2017-02-28 12:20:00,268.44,268.56,268.04,268.04,31682.0,215.8705,215.967,215.5489,215.5489,31682.0
2017-02-28 12:30:00,268.04,268.13,267.94,267.94,21480.0,215.5489,215.6212,215.4684,215.4684,21480.0
2017-02-28 12:40:00,268.0,268.02,267.84,267.94,21414.0,215.5167,215.5328,215.388,215.4684,21414.0
2017-02-28 12:50:00,267.94,268.02,267.54,267.64,26960.0,215.4684,215.5328,215.1468,215.2272,26960.0
2017-02-28 13:00:00,267.69,267.83,267.57,267.73,12361.0,215.2674,215.38,215.1709,215.2996,12361.0
2017-02-28 13:10:00,267.72,267.96,267.67,267.7,16934.0,215.2915,215.4845,215.2513,215.2754,16934.0
2017-02-28 13:20:00,267.66,267.66,267.53,267.65,24719.0,215.2433,215.2433,215.1387,215.2352,24719.0
2017-02-28 13:30:00,267.68,267.76,267.37,267.5,15658.0,215.2594,215.3237,215.0101,215.1146,15658.0
2017-02-28 13:40:00,267.5,267.53,267.26,267.26,9466.0,215.1146,215.1387,214.9216,214.9216,9466.0
2017-02-28 13:50:00,267.27,267.51,267.21,267.48,12588.0,214.9297,215.1227,214.8814,215.0985,12588.0
2017-02-28 14:00:00,267.48,267.5,267.18,267.24,21973.0,215.0985,215.1146,214.8573,214.9055,21973.0
2017-02-28 14:10:00,267.24,267.27,266.95,266.98,36069.0,214.9055,214.9297,214.6723,214.6964,36069.0
2017-02-28 14:20:00,266.94,267.05,266.79,266.88,27199.0,214.6643,214.7527,214.5437,214.616,27199.0
2017-02-28 14:30:00,266.87,267.22,266.79,267.15,30600.0,214.608,214.8894,214.5437,214.8332,30600.0
2017-02-28 14:40:00,267.16,267.16,266.87,267.07,31727.0,214.8412,214.8412,214.608,214.7688,31727.0
2017-02-28 14:50:00,267.13,267.19,266.89,266.97,19225.0,214.8171,214.8653,214.6241,214.6884,19225.0
2017-02-28 15:00:00,266.95,267.01,266.8,266.84,21407.0,214.6723,214.7206,214.5517,214.5839,21407.0
2017-02-28 15:10:00,266.91,267.04,266.91,266.96,26957.0,214.6402,214.7447,214.6402,214.6804,26957.0
2017-02-28 15:20:00,266.91,267.02,266.88,266.93,30303.0,214.6402,214.7286,214.616,214.6562,30303.0
2017-02-28 15:30:00,266.93,266.95,266.58,266.61,51429.0,214.6562,214.6723,214.3748,214.3989,51429.0
2017-02-28 15:40:00,266.58,266.98,266.57,266.7,52399.0,214.3748,214.6964,214.3667,214.4713,52399.0
2017-02-28 15:50:00,266.69,266.93,266.45,266.59,156417.0,214.4632,214.6562,214.2702,214.3828,156417.0
2017-03-01 09:30:00,269.09,270.0,268.92,269.66,56786.0,216.3932,217.125,216.2565,216.8516,56786.0
2017-03-01 09:40:00,269.64,269.77,268.61,268.61,33378.0,216.8355,216.9401,216.0072,216.0072,33378.0
2017-03-01 09:50:00,268.76,268.76,268.0,268.67,26125.0,216.1279,216.1279,215.5167,216.0555,26125.0
2017-03-01 10:00:00,268.59,268.89,268.39,268.44,24570.0,215.9912,216.2324,215.8303,215.8705,24570.0
2017-03-01 10:10:00,268.55,268.55,267.61,268.03,21040.0,215.959,215.959,215.2031,215.5408,21040.0
2017-03-01 10:20:00,268.0,268.2,267.85,267.85,18216.0,215.5167,215.6775,215.3961,215.3961,18216.0
2017-03-01 10:30:00,267.86,268.03,267.5,267.69,12128.0,215.4041,215.5408,215.1146,215.2674,12128.0
2017-03-01 10:40:00,267.69,267.83,267.33,267.38,21973.0,215.2674,215.38,214.9779,215.0181,21973.0
2017-03-01 10:50:00,267.44,268.02,267.44,267.73,22341.0,215.0664,215.5328,215.0664,215.2996,22341.0
2017-03-01 11:00:00,267.71,268.07,267.53,267.96,17138.0,215.2835,215.573,215.1387,215.4845,17138.0
2017-03-01 11:10:00,268.0,268.32,267.93,268.32,13112.0,215.5167,215.774,215.4604,215.774,13112.0
2017-03-01 11:20:00,268.34,268.49,268.17,268.45,8309.0,215.7901,215.9107,215.6534,215.8786,8309.0
2017-03-01 11:30:00,268.42,268.62,268.3,268.44,8929.0,215.8544,216.0153,215.7579,215.8705,8929.0
2017-03-01 11:40:00,268.42,268.97,268.42,268.92,16262.0,215.8544,216.2967,215.8544,216.2565,16262.0
2017-03-01 11:50:00,268.94,269.0,268.5,268.61,14771.0,216.2726,216.3209,215.9188,216.0072,14771.0
2017-03-01 12:00:00,268.61,268.65,268.35,268.47,39038.0,216.0072,216.0394,215.7982,215.8947,39038.0
2017-03-01 12:10:00,268.44,268.59,268.2,268.25,34219.0,215.8705,215.9912,215.6775,215.7177,34219.0
2017-03-01 12:20:00,268.25,268.25,267.92,268.02,28519.0,215.7177,215.7177,215.4524,215.5328,28519.0
2017-03-01 12:30:00,267.95,268.07,267.75,267.76,15940.0,215.4765,215.573,215.3157,215.3237,15940.0
2017-03-01 12:40:00,267.8,268.17,267.8,268.15,17654.0,215.3559,215.6534,215.3559,215.6373,17654.0
2017-03-01 12:50:00,268.15,268.55,268.15,268.55,8819.0,215.6373,215.959,215.6373,215.959,8819.0
2017-03-01 13:00:00,268.6,268.69,268.47,268.55,6768.0,215.9992,216.0716,215.8947,215.959,6768.0
2017-03-01 13:10:00,268.54,268.84,268.49,268.64,5582.0,215.9509,216.1922,215.9107,216.0314,5582.0
2017-03-01 13:20:00,268.62,268.78,268.59,268.75,9234.0,216.0153,216.1439,215.9912,216.1198,9234.0
2017-03-01 13:30:00,268.76,268.86,268.61,268.78,7893.0,216.1279,216.2083,216.0072,216.1439,7893.0
2017-03-01 13:40:00,268.82,268.95,268.69,268.9,11643.0,216.1761,216.2807,216.0716,216.2404,11643.0
2017-03-01 13:50:00,268.86,269.1,268.76,269.1,12713.0,216.2083,216.4013,216.1279,216.4013,12713.0
2017-03-01 14:00:00,269.06,269.1,268.81,268.84,20315.0,216.3691,216.4013,216.1681,216.1922,20315.0
2017-03-01 14:10:00,268.8,269.2,268.62,269.18,14719.0,216.16,216.4817,216.0153,216.4656,14719.0
2017-03-01 14:20:00,269.12,269.27,268.91,269.09,13585.0,216.4174,216.538,216.2485,216.3932,13585.0
2017-03-01 14:30:00,269.11,269.29,268.94,269.06,11645.0,216.4093,216.5541,216.2726,216.3691,11645.0
2017-03-01 14:40:00,269.16,269.26,268.88,269.24,15122.0,216.4495,216.5299,216.2244,216.5139,15122.0
2017-03-01 14:50:00,269.22,269.32,269.05,269.2,12815.0,216.4978,216.5782,216.3611,216.4817,12815.0
2017-03-01 15:00:00,269.2,269.31,269.05,269.15,14513.0,216.4817,216.5702,216.3611,216.4415,14513.0
2017-03-01 15:10:00,269.12,269.2,268.78,268.95,15252.0,216.4174,216.4817,216.1439,216.2807,15252.0
2017-03-01 15:20:00,268.98,269.04,268.55,268.55,18520.0,216.3048,216.353,215.959,215.959,18520.0
2017-03-01 15:30:00,268.51,268.66,268.41,268.66,21495.0,215.9268,216.0474,215.8464,216.0474,21495.0
2017-03-01 15:40:00,268.7,269.03,268.65,268.69,24771.0,216.0796,216.345,216.0394,216.0716,24771.0
2017-03-01 15:50:00,268.7,268.74,268.22,268.27,46289.0,216.0796,216.1118,215.6936,215.7338,46289.0
2017-03-02 09:30:00,269.0,269.0,267.25,268.17,43760.0,216.3209,216.3209,214.9136,215.6534,43760.0
2017-03-02 09:40:00,268.19,268.35,267.28,267.43,22510.0,215.6695,215.7982,214.9377,215.0583,22510.0
2017-03-02 09:50:00,267.46,267.58,267.12,267.25,21392.0,215.0824,215.1789,214.809,214.9136,21392.0
2017-03-02 10:00:00,267.25,267.28,266.81,266.82,19157.0,214.9136,214.9377,214.5597,214.5678,19157.0
2017-03-02 10:10:00,266.88,266.88,266.22,266.81,23239.0,214.616,214.616,214.0853,214.5597,23239.0
2017-03-02 10:20:00,266.83,267.02,266.57,266.57,15607.0,214.5758,214.7286,214.3667,214.3667,15607.0
2017-03-02 10:30:00,266.64,266.86,266.61,266.8,17371.0,214.423,214.5999,214.3989,214.5517,17371.0
2017-03-02 10:40:00,266.8,266.85,266.64,266.79,19777.0,214.5517,214.5919,214.423,214.5437,19777.0
2017-03-02 10:50:00,266.79,267.18,266.57,267.18,18141.0,214.5437,214.8573,214.3667,214.8573,18141.0
2017-03-02 11:00:00,267.14,267.14,266.46,266.46,24660.0,214.8251,214.8251,214.2783,214.2783,24660.0
2017-03-02 11:10:00,266.53,266.6,266.45,266.49,19427.0,214.3346,214.3909,214.2702,214.3024,19427.0
2017-03-02 11:20:00,266.51,266.67,266.49,266.6,21673.0,214.3185,214.4472,214.3024,214.3909,21673.0
2017-03-02 11:30:00,266.54,266.66,266.41,266.62,11652.0,214.3426,214.4391,214.2381,214.4069,11652.0
2017-03-02 11:40:00,266.66,267.09,266.66,266.99,7664.0,214.4391,214.7849,214.4391,214.7045,7664.0
2017-03-02 11:50:00,267.08,267.19,266.94,267.09,8184.0,214.7769,214.8653,214.6643,214.7849,8184.0
2017-03-02 12:00:00,267.01,267.22,266.95,266.99,10383.0,214.7206,214.8894,214.6723,214.7045,10383.0
2017-03-02 12:10:00,266.93,267.13,266.86,267.09,8897.0,214.6562,214.8171,214.5999,214.7849,8897.0
2017-03-02 12:20:00,267.07,267.11,266.75,266.79,7866.0,214.7688,214.801,214.5115,214.5437,7866.0
2017-03-02 12:30:00,266.84,266.99,266.8,266.99,7092.0,214.5839,214.7045,214.5517,214.7045,7092.0
2017-03-02 12:40:00,266.94,266.94,266.71,266.76,5764.0,214.6643,214.6643,214.4793,214.5195,5764.0
2017-03-02 12:50:00,266.76,267.09,266.76,266.95,13206.0,214.5195,214.7849,214.5195,214.6723,13206.0
2017-03-02 13:00:00,266.95,267.19,266.93,267.18,9050.0,214.6723,214.8653,214.6562,214.8573,9050.0
2017-03-02 13:10:00,267.06,267.28,267.03,267.28,7973.0,214.7608,214.9377,214.7367,214.9377,7973.0
2017-03-02 13:20:00,267.25,267.56,267.21,267.54,11332.0,214.9136,215.1629,214.8814,215.1468,11332.0
2017-03-02 13:30:00,267.48,267.51,267.09,267.24,10862.0,215.0985,215.1227,214.7849,214.9055,10862.0
2017-03-02 13:40:00,267.24,267.28,267.13,267.19,5431.0,214.9055,214.9377,214.8171,214.8653,5431.0
2017-03-02 13:50:00,267.23,267.38,267.16,267.34,14316.0,214.8975,215.0181,214.8412,214.9859,14316.0
2017-03-02 14:00:00,267.27,267.3,267.17,267.19,8860.0,214.9297,214.9538,214.8492,214.8653,8860.0
2017-03-02 14:10:00,267.13,267.29,267.13,267.2,7830.0,214.8171,214.9457,214.8171,214.8734,7830.0
2017-03-02 14:20:00,267.18,267.36,267.08,267.33,11868.0,214.8573,215.002,214.7769,214.9779,11868.0
2017-03-02 14:30:00,267.34,267.38,267.14,267.19,21813.0,214.9859,215.0181,214.8251,214.8653,21813.0
2017-03-02 14:40:00,267.2,267.37,267.09,267.25,24754.0,214.8734,215.0101,214.7849,214.9136,24754.0
2017-03-02 14:50:00,267.25,267.3,267.11,267.21,17379.0,214.9136,214.9538,214.801,214.8814,17379.0
2017-03-02 15:00:00,267.2,267.28,267.13,267.16,16775.0,214.8734,214.9377,214.8171,214.8412,16775.0
2017-03-02 15:10:00,267.18,267.18,266.83,266.94,18815.0,214.8573,214.8573,214.5758,214.6643,18815.0
2017-03-02 15:20:00,266.95,267.23,266.89,267.19,14741.0,214.6723,214.8975,214.6241,214.8653,14741.0
2017-03-02 15:30:00,267.18,267.21,266.98,267.08,15666.0,214.8573,214.8814,214.6964,214.7769,15666.0
2017-03-02 15:40:00,267.13,267.25,266.86,266.9,50110.0,214.8171,214.9136,214.5999,214.6321,50110.0
2017-03-02 15:50:00,266.88,267.12,266.8,266.88,55278.0,214.616,214.809,214.5517,214.616,55278.0
2017-03-03 09:30:00,267.07,267.61,267.0,267.34,17535.0,214.7688,215.2031,214.7125,214.9859,17535.0
2017-03-03 09:40:00,267.28,267.39,267.0,267.39,11178.0,214.9377,215.0262,214.7125,215.0262,11178.0
2017-03-03 09:50:00,267.51,267.51,266.73,267.0,16807.0,215.1227,215.1227,214.4954,214.7125,16807.0
2017-03-03 10:00:00,267.0,267.19,266.84,267.15,35369.0,214.7125,214.8653,214.5839,214.8332,35369.0
2017-03-03 10:10:00,267.15,267.54,266.86,266.91,19657.0,214.8332,215.1468,214.5999,214.6402,19657.0
2017-03-03 10:20:00,266.8,267.35,266.76,267.27,14273.0,214.5517,214.994,214.5195,214.9297,14273.0
2017-03-03 10:30:00,267.33,267.36,267.16,267.18,15537.0,214.9779,215.002,214.8412,214.8573,15537.0
2017-03-03 10:40:00,267.15,267.22,266.74,266.81,13166.0,214.8332,214.8894,214.5034,214.5597,13166.0
2017-03-03 10:50:00,266.81,266.81,266.39,266.45,13368.0,214.5597,214.5597,214.222,214.2702,13368.0
2017-03-03 11:00:00,266.44,266.64,266.25,266.55,13405.0,214.2622,214.423,214.1094,214.3507,13405.0
2017-03-03 11:10:00,266.51,266.58,266.32,266.41,6889.0,214.3185,214.3748,214.1657,214.2381,6889.0
2017-03-03 11:20:00,266.41,266.65,266.38,266.62,5143.0,214.2381,214.4311,214.2139,214.4069,5143.0
2017-03-03 11:30:00,266.65,266.97,266.65,266.85,7223.0,214.4311,214.6884,214.4311,214.5919,7223.0
2017-03-03 11:40:00,266.87,267.09,266.87,266.97,4864.0,214.608,214.7849,214.608,214.6884,4864.0
2017-03-03 11:50:00,267.09,267.41,267.01,267.34,20764.0,214.7849,215.0422,214.7206,214.9859,20764.0
2017-03-03 12:00:00,267.35,267.76,267.33,267.73,10074.0,214.994,215.3237,214.9779,215.2996,10074.0
2017-03-03 12:10:00,267.77,267.77,267.54,267.66,8275.0,215.3317,215.3317,215.1468,215.2433,8275.0
2017-03-03 12:20:00,267.66,267.75,267.59,267.62,10006.0,215.2433,215.3157,215.187,215.2111,10006.0
2017-03-03 12:30:00,267.7,267.78,267.62,267.68,10217.0,215.2754,215.3398,215.2111,215.2594,10217.0
2017-03-03 12:40:00,267.69,267.92,267.67,267.83,13376.0,215.2674,215.4524,215.2513,215.38,13376.0
2017-03-03 12:50:00,267.79,268.05,267.74,268.01,10699.0,215.3478,215.5569,215.3076,215.5247,10699.0
2017-03-03 13:00:00,268.02,268.02,267.65,267.9,8873.0,215.5328,215.5328,215.2352,215.4363,8873.0
2017-03-03 13:10:00,267.91,267.95,267.61,267.62,5866.0,215.4443,215.4765,215.2031,215.2111,5866.0
2017-03-03 13:20:00,267.55,267.7,267.4,267.6,8379.0,215.1548,215.2754,215.0342,215.195,8379.0
2017-03-03 13:30:00,267.62,267.73,267.57,267.64,6254.0,215.2111,215.2996,215.1709,215.2272,6254.0
2017-03-03 13:40:00,267.65,267.97,267.65,267.96,7797.0,215.2352,215.4926,215.2352,215.4845,7797.0
2017-03-03 13:50:00,267.97,267.97,267.84,267.92,4476.0,215.4926,215.4926,215.388,215.4524,4476.0
2017-03-03 14:00:00,267.92,268.19,267.89,268.19,8669.0,215.4524,215.6695,215.4282,215.6695,8669.0
2017-03-03 14:10:00,268.11,268.32,268.01,268.07,17404.0,215.6052,215.774,215.5247,215.573,17404.0
2017-03-03 14:20:00,268.06,268.19,268.05,268.1,7072.0,215.5649,215.6695,215.5569,215.5971,7072.0
2017-03-03 14:30:00,268.13,268.29,268.07,268.29,10794.0,215.6212,215.7499,215.573,215.7499,10794.0
2017-03-03 14:40:00,268.28,268.29,268.13,268.22,12883.0,215.7419,215.7499,215.6212,215.6936,12883.0
2017-03-03 14:50:00,268.19,268.33,268.17,268.18,13358.0,215.6695,215.7821,215.6534,215.6614,13358.0
2017-03-03 15:00:00,268.23,268.23,268.01,268.04,13762.0,215.7017,215.7017,215.5247,215.5489,13762.0
2017-03-03 15:10:00,268.04,268.07,267.91,267.94,12033.0,215.5489,215.573,215.4443,215.4684,12033.0
2017-03-03 15:20:00,267.95,268.05,267.81,267.81,13836.0,215.4765,215.5569,215.3639,215.3639,13836.0
2017-03-03 15:30:00,267.86,267.95,267.8,267.92,18099.0,215.4041,215.4765,215.3559,215.4524,18099.0
2017-03-03 15:40:00,267.94,267.96,267.42,267.43,28208.0,215.4684,215.4845,215.0503,215.0583,28208.0
2017-03-03 15:50:00,267.43,267.83,267.43,267.6,62308.0,215.0583,215.38,215.0583,215.195,62308.0
2017-03-06 09:30:00,267.43,267.45,266.8,267.2,32752.0,215.0583,215.0744,214.5517,214.8734,32752.0
2017-03-06 09:40:00,267.19,267.53,267.01,267.52,16785.0,214.8653,215.1387,214.7206,215.1307,16785.0
2017-03-06 09:50:00,267.4,268.22,267.4,267.83,23684.0,215.0342,215.6936,215.0342,215.38,23684.0
2017-03-06 10:00:00,267.78,268.36,267.64,268.24,19205.0,215.3398,215.8062,215.2272,215.7097,19205.0
2017-03-06 10:10:00,268.23,268.48,267.86,268.0,17155.0,215.7017,215.9027,215.4041,215.5167,17155.0
2017-03-06 10:20:00,267.84,267.88,267.21,267.43,26619.0,215.388,215.4202,214.8814,215.0583,26619.0
2017-03-06 10:30:00,267.38,267.77,267.37,267.54,12347.0,215.0181,215.3317,215.0101,215.1468,12347.0
2017-03-06 10:40:00,267.6,267.71,267.4,267.6,12057.0,215.195,215.2835,215.0342,215.195,12057.0
2017-03-06 10:50:00,267.7,267.76,267.43,267.76,14376.0,215.2754,215.3237,215.0583,215.3237,14376.0
2017-03-06 11:00:00,267.69,267.83,267.26,267.32,9334.0,215.2674,215.38,214.9216,214.9699,9334.0
2017-03-06 11:10:00,267.3,267.5,267.29,267.39,8091.0,214.9538,215.1146,214.9457,215.0262,8091.0
2017-03-06 11:20:00,267.47,267.54,267.32,267.38,8682.0,215.0905,215.1468,214.9699,215.0181,8682.0
2017-03-06 11:30:00,267.45,267.57,267.29,267.35,8701.0,215.0744,215.1709,214.9457,214.994,8701.0
2017-03-06 11:40:00,267.27,267.7,267.26,267.41,11204.0,214.9297,215.2754,214.9216,215.0422,11204.0
2017-03-06 11:50:00,267.38,267.71,267.33,267.62,6663.0,215.0181,215.2835,214.9779,215.2111,6663.0
2017-03-06 12:00:00,267.7,267.95,267.61,267.83,7037.0,215.2754,215.4765,215.2031,215.38,7037.0
2017-03-06 12:10:00,267.75,267.93,267.62,267.83,7366.0,215.3157,215.4604,215.2111,215.38,7366.0
2017-03-06 12:20:00,267.83,267.9,267.44,267.47,16469.0,215.38,215.4363,215.0664,215.0905,16469.0
2017-03-06 12:30:00,267.46,267.77,267.46,267.68,7214.0,215.0824,215.3317,215.0824,215.2594,7214.0
2017-03-06 12:40:00,267.66,267.88,267.62,267.71,9688.0,215.2433,215.4202,215.2111,215.2835,9688.0
2017-03-06 12:50:00,267.74,268.02,267.62,267.91,6230.0,215.3076,215.5328,215.2111,215.4443,6230.0
2017-03-06 13:00:00,267.87,268.11,267.87,267.96,7428.0,215.4122,215.6052,215.4122,215.4845,7428.0
2017-03-06 13:10:00,267.96,268.24,267.96,268.01,8810.0,215.4845,215.7097,215.4845,215.5247,8810.0
2017-03-06 13:20:00,268.05,268.1,267.87,267.97,8422.0,215.5569,215.5971,215.4122,215.4926,8422.0
2017-03-06 13:30:00,267.99,268.21,267.89,267.98,8101.0,215.5087,215.6856,215.4282,215.5006,8101.0
2017-03-06 13:40:00,268.03,268.13,267.87,268.11,8171.0,215.5408,215.6212,215.4122,215.6052,8171.0
2017-03-06 13:50:00,268.0,268.16,267.8,268.06,6472.0,215.5167,215.6454,215.3559,215.5649,6472.0
2017-03-06 14:00:00,268.07,268.17,267.72,267.85,10483.0,215.573,215.6534,215.2915,215.3961,10483.0
2017-03-06 14:10:00,267.88,268.12,267.87,267.88,11600.0,215.4202,215.6132,215.4122,215.4202,11600.0
2017-03-06 14:20:00,267.87,267.91,267.57,267.68,10689.0,215.4122,215.4443,215.1709,215.2594,10689.0
2017-03-06 14:30:00,267.7,267.87,267.63,267.68,7873.0,215.2754,215.4122,215.2192,215.2594,7873.0
2017-03-06 14:40:00,267.74,267.89,267.65,267.78,8235.0,215.3076,215.4282,215.2352,215.3398,8235.0
2017-03-06 14:50:00,267.8,267.81,267.55,267.74,12624.0,215.3559,215.3639,215.1548,215.3076,12624.0
2017-03-06 15:00:00,267.81,268.03,267.73,267.97,9103.0,215.3639,215.5408,215.2996,215.4926,9103.0
2017-03-06 15:10:00,267.98,268.15,267.9,268.04,13910.0,215.5006,215.6373,215.4363,215.5489,13910.0
2017-03-06 15:20:00,268.11,268.11,267.77,267.86,11888.0,215.6052,215.6052,215.3317,215.4041,11888.0
2017-03-06 15:30:00,267.85,267.97,267.71,267.95,15581.0,215.3961,215.4926,215.2835,215.4765,15581.0
2017-03-06 15:40:00,267.85,267.99,267.77,267.89,17584.0,215.3961,215.5087,215.3317,215.4282,17584.0
2017-03-06 15:50:00,267.93,267.93,267.6,267.72,40903.0,215.4604,215.4604,215.195,215.2915,40903.0
2017-03-07 09:30:00,267.31,268.0,267.3,267.86,25837.0,214.9618,215.5167,214.9538,215.4041,25837.0
2017-03-07 09:40:00,267.86,268.05,267.58,268.05,9987.0,215.4041,215.5569,215.1789,215.5569,9987.0
2017-03-07 09:50:00,267.96,268.31,267.79,268.28,7232.0,215.4845,215.766,215.3478,215.7419,7232.0
2017-03-07 10:00:00,268.27,268.46,268.15,268.33,13223.0,215.7338,215.8866,215.6373,215.7821,13223.0
2017-03-07 10:10:00,268.32,268.49,268.14,268.41,9220.0,215.774,215.9107,215.6293,215.8464,9220.0
2017-03-07 10:20:00,268.4,268.55,268.4,268.44,17708.0,215.8384,215.959,215.8384,215.8705,17708.0
2017-03-07 10:30:00,268.44,268.85,268.43,268.81,10644.0,215.8705,216.2002,215.8625,216.1681,10644.0
2017-03-07 10:40:00,268.78,268.88,268.39,268.44,10600.0,216.1439,216.2244,215.8303,215.8705,10600.0
2017-03-07 10:50:00,268.39,268.81,268.39,268.77,14262.0,215.8303,216.1681,215.8303,216.1359,14262.0
2017-03-07 11:00:00,268.77,268.92,268.51,268.51,12002.0,216.1359,216.2565,215.9268,215.9268,12002.0
2017-03-07 11:10:00,268.6,269.06,268.58,269.03,15152.0,215.9992,216.3691,215.9831,216.345,15152.0
2017-03-07 11:20:00,269.05,269.11,268.54,268.66,7938.0,216.3611,216.4093,215.9509,216.0474,7938.0
2017-03-07 11:30:00,268.65,268.77,268.57,268.62,8530.0,216.0394,216.1359,215.9751,216.0153,8530.0
2017-03-07 11:40:00,268.64,268.82,268.61,268.75,8794.0,216.0314,216.1761,216.0072,216.1198,8794.0
2017-03-07 11:50:00,268.75,269.1,268.71,269.1,15628.0,216.1198,216.4013,216.0877,216.4013,15628.0
2017-03-07 12:00:00,269.06,269.38,268.99,269.22,17511.0,216.3691,216.6264,216.3128,216.4978,17511.0
2017-03-07 12:10:00,269.16,269.25,269.02,269.24,13012.0,216.4495,216.5219,216.3369,216.5139,13012.0
2017-03-07 12:20:00,269.21,269.37,269.11,269.29,6934.0,216.4897,216.6184,216.4093,216.5541,6934.0
2017-03-07 12:30:00,269.25,269.3,269.12,269.13,10763.0,216.5219,216.5621,216.4174,216.4254,10763.0
2017-03-07 12:40:00,269.19,269.24,269.06,269.15,7229.0,216.4737,216.5139,216.3691,216.4415,7229.0
2017-03-07 12:50:00,269.17,269.3,269.1,269.25,5816.0,216.4576,216.5621,216.4013,216.5219,5816.0
2017-03-07 13:00:00,269.3,269.31,269.13,269.21,4868.0,216.5621,216.5702,216.4254,216.4897,4868.0
2017-03-07 13:10:00,269.23,269.23,269.09,269.13,7923.0,216.5058,216.5058,216.3932,216.4254,7923.0
2017-03-07 13:20:00,269.12,269.18,268.9,268.92,13809.0,216.4174,216.4656,216.2404,216.2565,13809.0
2017-03-07 13:30:00,268.94,269.1,268.83,268.85,4950.0,216.2726,216.4013,216.1842,216.2002,4950.0
2017-03-07 13:40:00,268.82,268.9,268.64,268.64,4952.0,216.1761,216.2404,216.0314,216.0314,4952.0
2017-03-07 13:50:00,268.63,268.67,268.24,268.36,13430.0,216.0233,216.0555,215.7097,215.8062,13430.0
2017-03-07 14:00:00,268.4,268.48,268.25,268.36,13359.0,215.8384,215.9027,215.7177,215.8062,13359.0
2017-03-07 14:10:00,268.37,268.58,268.28,268.54,9879.0,215.8142,215.9831,215.7419,215.9509,9879.0
2017-03-07 14:20:00,268.49,268.49,268.27,268.4,6809.0,215.9107,215.9107,215.7338,215.8384,6809.0
2017-03-07 14:30:00,268.37,268.56,268.21,268.56,8714.0,215.8142,215.967,215.6856,215.967,8714.0
2017-03-07 14:40:00,268.45,269.01,268.43,269.01,12402.0,215.8786,216.3289,215.8625,216.3289,12402.0
2017-03-07 14:50:00,269.0,269.19,268.88,268.96,18963.0,216.3209,216.4737,216.2244,216.2887,18963.0
2017-03-07 15:00:00,268.9,269.05,268.86,268.94,21596.0,216.2404,216.3611,216.2083,216.2726,21596.0
2017-03-07 15:10:00,268.92,269.2,268.92,269.2,12824.0,216.2565,216.4817,216.2565,216.4817,12824.0
2017-03-07 15:20:00,269.17,269.37,269.17,269.25,31819.0,216.4576,216.6184,216.4576,216.5219,31819.0
2017-03-07 15:30:00,269.31,269.35,269.13,269.19,27309.0,216.5702,216.6023,216.4254,216.4737,27309.0
2017-03-07 15:40:00,269.17,269.18,268.81,268.97,34810.0,216.4576,216.4656,216.1681,216.2967,34810.0
2017-03-07 15:50:00,268.93,269.24,268.83,269.11,71490.0,216.2646,216.5139,216.1842,216.4093,71490.0
2017-03-08 09:30:00,269.0,269.05,267.72,267.98,32101.0,216.3209,216.3611,215.2915,215.5006,32101.0
2017-03-08 09:40:00,268.08,268.31,267.93,267.95,10368.0,215.581,215.766,215.4604,215.4765,10368.0
2017-03-08 09:50:00,268.0,268.02,267.55,267.59,15063.0,215.5167,215.5328,215.1548,215.187,15063.0
2017-03-08 10:00:00,267.52,267.74,267.44,267.69,20780.0,215.1307,215.3076,215.0664,215.2674,20780.0
2017-03-08 10:10:00,267.69,267.91,267.45,267.89,14058.0,215.2674,215.4443,215.0744,215.4282,14058.0
2017-03-08 10:20:00,267.86,268.22,267.74,267.74,12198.0,215.4041,215.6936,215.3076,215.3076,12198.0
2017-03-08 10:30:00,267.77,268.32,267.77,268.32,11929.0,215.3317,215.774,215.3317,215.774,11929.0
2017-03-08 10:40:00,268.32,268.32,268.13,268.18,7149.0,215.774,215.774,215.6212,215.6614,7149.0
2017-03-08 10:50:00,268.17,268.47,268.07,268.42,10331.0,215.6534,215.8947,215.573,215.8544,10331.0
2017-03-08 11:00:00,268.39,268.54,268.12,268.19,9794.0,215.8303,215.9509,215.6132,215.6695,9794.0
2017-03-08 11:10:00,268.31,268.78,268.24,268.7,9768.0,215.766,216.1439,215.7097,216.0796,9768.0
2017-03-08 11:20:00,268.67,268.95,268.63,268.76,12260.0,216.0555,216.2807,216.0233,216.1279,12260.0
2017-03-08 11:30:00,268.78,268.82,268.51,268.62,6658.0,216.1439,216.1761,215.9268,216.0153,6658.0
2017-03-08 11:40:00,268.68,268.68,268.44,268.53,7095.0,216.0635,216.0635,215.8705,215.9429,7095.0
2017-03-08 11:50:00,268.5,268.65,268.37,268.48,7149.0,215.9188,216.0394,215.8142,215.9027,7149.0
2017-03-08 12:00:00,268.57,268.59,268.32,268.41,8424.0,215.9751,215.9912,215.774,215.8464,8424.0
2017-03-08 12:10:00,268.54,268.78,268.54,268.76,5685.0,215.9509,216.1439,215.9509,216.1279,5685.0
2017-03-08 12:20:00,268.78,268.92,268.73,268.73,5299.0,216.1439,216.2565,216.1037,216.1037,5299.0
2017-03-08 12:30:00,268.79,268.82,268.52,268.61,4135.0,216.152,216.1761,215.9349,216.0072,4135.0
2017-03-08 12:40:00,268.6,268.67,268.54,268.63,11374.0,215.9992,216.0555,215.9509,216.0233,11374.0
2017-03-08 12:50:00,268.61,268.67,268.52,268.63,3932.0,216.0072,216.0555,215.9349,216.0233,3932.0
2017-03-08 13:00:00,268.59,268.6,268.4,268.41,4759.0,215.9912,215.9992,215.8384,215.8464,4759.0
2017-03-08 13:10:00,268.45,268.78,268.45,268.52,8283.0,215.8786,216.1439,215.8786,215.9349,8283.0
2017-03-08 13:20:00,268.52,268.68,268.47,268.61,4850.0,215.9349,216.0635,215.8947,216.0072,4850.0
2017-03-08 13:30:00,268.66,268.72,268.56,268.56,6173.0,216.0474,216.0957,215.967,215.967,6173.0
2017-03-08 13:40:00,268.64,268.85,268.61,268.8,8470.0,216.0314,216.2002,216.0072,216.16,8470.0
2017-03-08 13:50:00,268.7,268.94,268.7,268.85,8846.0,216.0796,216.2726,216.0796,216.2002,8846.0
2017-03-08 14:00:00,268.82,268.87,268.41,268.5,11752.0,216.1761,216.2163,215.8464,215.9188,11752.0
2017-03-08 14:10:00,268.54,268.61,268.4,268.44,8645.0,215.9509,216.0072,215.8384,215.8705,8645.0
2017-03-08 14:20:00,268.4,268.44,268.22,268.31,9565.0,215.8384,215.8705,215.6936,215.766,9565.0
2017-03-08 14:30:00,268.29,268.35,268.07,268.14,9620.0,215.7499,215.7982,215.573,215.6293,9620.0
2017-03-08 14:40:00,268.11,268.3,268.04,268.3,6757.0,215.6052,215.7579,215.5489,215.7579,6757.0
2017-03-08 14:50:00,268.26,268.37,268.03,268.03,8344.0,215.7258,215.8142,215.5408,215.5408,8344.0
2017-03-08 15:00:00,268.05,268.22,268.05,268.18,14519.0,215.5569,215.6936,215.5569,215.6614,14519.0
2017-03-08 15:10:00,268.22,268.22,267.86,267.98,14442.0,215.6936,215.6936,215.4041,215.5006,14442.0
2017-03-08 15:20:00,267.98,268.09,267.94,268.02,14686.0,215.5006,215.5891,215.4684,215.5328,14686.0
2017-03-08 15:30:00,268.0,268.0,267.54,267.61,21001.0,215.5167,215.5167,215.1468,215.2031,21001.0
2017-03-08 15:40:00,267.6,267.8,267.31,267.71,29788.0,215.195,215.3559,214.9618,215.2835,29788.0
2017-03-08 15:50:00,267.74,267.75,267.44,267.72,50402.0,215.3076,215.3157,215.0664,215.2915,50402.0
2017-03-09 09:30:00,268.0,268.21,267.54,268.18,19310.0,215.5167,215.6856,215.1468,215.6614,19310.0
2017-03-09 09:40:00,268.08,268.84,268.02,268.65,21141.0,215.581,216.1922,215.5328,216.0394,21141.0
2017-03-09 09:50:00,268.7,268.72,268.4,268.4,8965.0,216.0796,216.0957,215.8384,215.8384,8965.0
2017-03-09 10:00:00,268.48,268.62,268.38,268.6,15476.0,215.9027,216.0153,215.8223,215.9992,15476.0
2017-03-09 10:10:00,268.48,268.63,268.42,268.56,10722.0,215.9027,216.0233,215.8544,215.967,10722.0
2017-03-09 10:20:00,268.59,268.59,268.38,268.44,7354.0,215.9912,215.9912,215.8223,215.8705,7354.0
2017-03-09 10:30:00,268.43,268.52,268.24,268.25,8452.0,215.8625,215.9349,215.7097,215.7177,8452.0
2017-03-09 10:40:00,268.24,268.45,268.11,268.45,12990.0,215.7097,215.8786,215.6052,215.8786,12990.0
2017-03-09 10:50:00,268.38,268.6,268.34,268.59,9812.0,215.8223,215.9992,215.7901,215.9912,9812.0
2017-03-09 11:00:00,268.6,268.85,268.56,268.75,15741.0,215.9992,216.2002,215.967,216.1198,15741.0
2017-03-09 11:10:00,268.75,268.95,268.57,268.57,11224.0,216.1198,216.2807,215.9751,215.9751,11224.0
2017-03-09 11:20:00,268.57,268.57,268.19,268.55,9060.0,215.9751,215.9751,215.6695,215.959,9060.0
2017-03-09 11:30:00,268.65,268.79,268.47,268.63,7787.0,216.0394,216.152,215.8947,216.0233,7787.0
2017-03-09 11:40:00,268.64,268.95,268.47,268.85,6165.0,216.0314,216.2807,215.8947,216.2002,6165.0
2017-03-09 11:50:00,268.91,268.95,268.53,268.61,4965.0,216.2485,216.2807,215.9429,216.0072,4965.0
2017-03-09 12:00:00,268.55,268.82,268.47,268.56,6606.0,215.959,216.1761,215.8947,215.967,6606.0
2017-03-09 12:10:00,268.54,268.8,268.35,268.71,10894.0,215.9509,216.16,215.7982,216.0877,10894.0
2017-03-09 12:20:00,268.78,268.83,268.53,268.68,6976.0,216.1439,216.1842,215.9429,216.0635,6976.0
2017-03-09 12:30:00,268.67,268.88,268.64,268.77,6785.0,216.0555,216.2244,216.0314,216.1359,6785.0
2017-03-09 12:40:00,268.78,268.94,268.66,268.94,16451.0,216.1439,216.2726,216.0474,216.2726,16451.0
2017-03-09 12:50:00,268.86,268.97,268.84,268.9,5154.0,216.2083,216.2967,216.1922,216.2404,5154.0
2017-03-09 13:00:00,268.92,268.92,268.78,268.88,3991.0,216.2565,216.2565,216.1439,216.2244,3991.0
2017-03-09 13:10:00,268.91,269.0,268.74,268.87,11072.0,216.2485,216.3209,216.1118,216.2163,11072.0
2017-03-09 13:20:00,268.83,268.93,268.76,268.84,9301.0,216.1842,216.2646,216.1279,216.1922,9301.0
2017-03-09 13:30:00,268.78,268.85,268.63,268.81,9044.0,216.1439,216.2002,216.0233,216.1681,9044.0
2017-03-09 13:40:00,268.82,268.83,268.6,268.6,3420.0,216.1761,216.1842,215.9992,215.9992,3420.0
2017-03-09 13:50:00,268.55,268.84,268.55,268.7,8564.0,215.959,216.1922,215.959,216.0796,8564.0
2017-03-09 14:00:00,268.78,268.78,268.24,268.35,12474.0,216.1439,216.1439,215.7097,215.7982,12474.0
2017-03-09 14:10:00,268.36,268.36,267.74,267.85,34536.0,215.8062,215.8062,215.3076,215.3961,34536.0
2017-03-09 14:20:00,267.9,268.4,267.84,268.23,8509.0,215.4363,215.8384,215.388,215.7017,8509.0
2017-03-09 14:30:00,268.25,268.29,267.97,268.24,19505.0,215.7177,215.7499,215.4926,215.7097,19505.0
2017-03-09 14:40:00,268.2,268.33,268.03,268.15,13413.0,215.6775,215.7821,215.5408,215.6373,13413.0
2017-03-09 14:50:00,268.16,268.44,268.13,268.4,3949.0,215.6454,215.8705,215.6212,215.8384,3949.0
2017-03-09 15:00:00,268.41,268.67,268.41,268.55,8949.0,215.8464,216.0555,215.8464,215.959,8949.0
2017-03-09 15:10:00,268.62,268.71,268.37,268.71,9689.0,216.0153,216.0877,215.8142,216.0877,9689.0
2017-03-09 15:20:00,268.68,268.68,268.44,268.55,17939.0,216.0635,216.0635,215.8705,215.959,17939.0
2017-03-09 15:30:00,268.52,268.83,268.46,268.46,17574.0,215.9349,216.1842,215.8866,215.8866,17574.0
2017-03-09 15:40:00,268.47,268.79,268.47,268.72,20268.0,215.8947,216.152,215.8947,216.0957,20268.0
2017-03-09 15:50:00,268.71,268.8,268.62,268.7,39345.0,216.0877,216.16,216.0153,216.0796,39345.0
2017-03-10 09:30:00,269.9,269.9,269.0,269.02,24543.0,217.0446,217.0446,216.3209,216.3369,24543.0
2017-03-10 09:40:00,268.88,269.11,268.5,268.6,19995.0,216.2244,216.4093,215.9188,215.9992,19995.0
2017-03-10 09:50:00,268.69,269.17,268.63,268.98,12099.0,216.0716,216.4576,216.0233,216.3048,12099.0
2017-03-10 10:00:00,269.0,269.16,268.72,268.74,8593.0,216.3209,216.4495,216.0957,216.1118,8593.0
2017-03-10 10:10:00,268.66,268.66,268.31,268.44,13906.0,216.0474,216.0474,215.766,215.8705,13906.0
2017-03-10 10:20:00,268.42,268.53,268.27,268.33,11825.0,215.8544,215.9429,215.7338,215.7821,11825.0
2017-03-10 10:30:00,268.32,268.4,268.16,268.24,9474.0,215.774,215.8384,215.6454,215.7097,9474.0
2017-03-10 10:40:00,268.21,268.21,267.87,267.87,10181.0,215.6856,215.6856,215.4122,215.4122,10181.0
2017-03-10 10:50:00,267.88,267.95,267.54,267.57,9903.0,215.4202,215.4765,215.1468,215.1709,9903.0
2017-03-10 11:00:00,267.56,267.6,267.3,267.51,11330.0,215.1629,215.195,214.9538,215.1227,11330.0
2017-03-10 11:10:00,267.49,267.77,267.27,267.76,6934.0,215.1066,215.3317,214.9297,215.3237,6934.0
2017-03-10 11:20:00,267.76,268.13,267.62,268.12,8663.0,215.3237,215.6212,215.2111,215.6132,8663.0
2017-03-10 11:30:00,268.11,268.11,267.67,267.85,6557.0,215.6052,215.6052,215.2513,215.3961,6557.0
2017-03-10 11:40:00,267.81,267.81,267.45,267.67,7425.0,215.3639,215.3639,215.0744,215.2513,7425.0
2017-03-10 11:50:00,267.67,267.89,267.62,267.84,4372.0,215.2513,215.4282,215.2111,215.388,4372.0
2017-03-10 12:00:00,267.89,267.93,267.62,267.86,3967.0,215.4282,215.4604,215.2111,215.4041,3967.0
2017-03-10 12:10:00,267.92,267.92,267.66,267.7,7431.0,215.4524,215.4524,215.2433,215.2754,7431.0
2017-03-10 12:20:00,267.67,267.81,267.64,267.73,8809.0,215.2513,215.3639,215.2272,215.2996,8809.0
2017-03-10 12:30:00,267.73,267.81,267.66,267.8,5776.0,215.2996,215.3639,215.2433,215.3559,5776.0
2017-03-10 12:40:00,267.79,267.99,267.72,267.93,8536.0,215.3478,215.5087,215.2915,215.4604,8536.0
2017-03-10 12:50:00,267.9,267.91,267.59,267.73,5905.0,215.4363,215.4443,215.187,215.2996,5905.0
2017-03-10 13:00:00,267.75,267.8,267.42,267.45,9820.0,215.3157,215.3559,215.0503,215.0744,9820.0
2017-03-10 13:10:00,267.49,267.78,267.44,267.78,5926.0,215.1066,215.3398,215.0664,215.3398,5926.0
2017-03-10 13:20:00,267.85,267.98,267.8,267.88,9065.0,215.3961,215.5006,215.3559,215.4202,9065.0
2017-03-10 13:30:00,267.9,268.0,267.76,267.96,5553.0,215.4363,215.5167,215.3237,215.4845,5553.0
2017-03-10 13:40:00,267.97,268.23,267.96,268.07,9801.0,215.4926,215.7017,215.4845,215.573,9801.0
2017-03-10 13:50:00,268.04,268.17,267.93,267.99,7253.0,215.5489,215.6534,215.4604,215.5087,7253.0
2017-03-10 14:00:00,267.98,267.98,267.7,267.83,3805.0,215.5006,215.5006,215.2754,215.38,3805.0
2017-03-10 14:10:00,267.92,268.03,267.88,267.96,7885.0,215.4524,215.5408,215.4202,215.4845,7885.0
2017-03-10 14:20:00,268.01,268.14,267.97,268.0,6788.0,215.5247,215.6293,215.4926,215.5167,6788.0
2017-03-10 14:30:00,267.98,268.2,267.9,268.18,18241.0,215.5006,215.6775,215.4363,215.6614,18241.0
2017-03-10 14:40:00,268.12,268.29,268.05,268.26,8081.0,215.6132,215.7499,215.5569,215.7258,8081.0
2017-03-10 14:50:00,268.34,268.48,268.15,268.35,5234.0,215.7901,215.9027,215.6373,215.7982,5234.0
2017-03-10 15:00:00,268.38,268.46,268.27,268.31,10576.0,215.8223,215.8866,215.7338,215.766,10576.0
2017-03-10 15:10:00,268.31,268.47,268.31,268.37,7071.0,215.766,215.8947,215.766,215.8142,7071.0
2017-03-10 15:20:00,268.4,268.77,268.4,268.77,15723.0,215.8384,216.1359,215.8384,216.1359,15723.0
2017-03-10 15:30:00,268.75,268.76,268.49,268.53,12936.0,216.1198,216.1279,215.9107,215.9429,12936.0
2017-03-10 15:40:00,268.51,268.66,268.44,268.66,21631.0,215.9268,216.0474,215.8705,216.0474,21631.0
2017-03-10 15:50:00,268.62,268.73,268.48,268.73,42315.0,216.0153,216.1037,215.9027,216.1037,42315.0
2017-03-13 09:30:00,268.51,268.86,268.0,268.58,32592.0,215.9268,216.2083,215.5167,215.9831,32592.0
2017-03-13 09:40:00,268.7,268.83,268.54,268.62,10342.0,216.0796,216.1842,215.9509,216.0153,10342.0
2017-03-13 09:50:00,268.65,268.81,268.35,268.61,22163.0,216.0394,216.1681,215.7982,216.0072,22163.0
2017-03-13 10:00:00,268.56,268.93,268.56,268.88,14310.0,215.967,216.2646,215.967,216.2244,14310.0
2017-03-13 10:10:00,269.0,269.11,268.24,268.24,14082.0,216.3209,216.4093,215.7097,215.7097,14082.0
2017-03-13 10:20:00,268.2,268.38,268.16,268.17,6693.0,215.6775,215.8223,215.6454,215.6534,6693.0
2017-03-13 10:30:00,268.18,268.52,268.15,268.38,11915.0,215.6614,215.9349,215.6373,215.8223,11915.0
2017-03-13 10:40:00,268.33,268.52,268.32,268.41,16863.0,215.7821,215.9349,215.774,215.8464,16863.0
2017-03-13 10:50:00,268.36,268.76,268.36,268.67,6778.0,215.8062,216.1279,215.8062,216.0555,6778.0
2017-03-13 11:00:00,268.7,268.95,268.67,268.71,9456.0,216.0796,216.2807,216.0555,216.0877,9456.0
2017-03-13 11:10:00,268.72,269.0,268.69,268.73,13438.0,216.0957,216.3209,216.0716,216.1037,13438.0
2017-03-13 11:20:00,268.78,268.97,268.74,268.83,9428.0,216.1439,216.2967,216.1118,216.1842,9428.0
2017-03-13 11:30:00,268.8,268.95,268.78,268.9,6580.0,216.16,216.2807,216.1439,216.2404,6580.0
2017-03-13 11:40:00,268.82,269.08,268.81,268.88,11194.0,216.1761,216.3852,216.1681,216.2244,11194.0
2017-03-13 11:50:00,268.84,268.93,268.68,268.72,9050.0,216.1922,216.2646,216.0635,216.0957,9050.0
2017-03-13 12:00:00,268.8,268.91,268.54,268.54,6178.0,216.16,216.2485,215.9509,215.9509,6178.0
2017-03-13 12:10:00,268.5,268.8,268.37,268.64,12704.0,215.9188,216.16,215.8142,216.0314,12704.0
2017-03-13 12:20:00,268.67,268.68,268.53,268.65,4495.0,216.0555,216.0635,215.9429,216.0394,4495.0
2017-03-13 12:30:00,268.67,268.77,268.43,268.48,6685.0,216.0555,216.1359,215.8625,215.9027,6685.0
2017-03-13 12:40:00,268.52,268.74,268.46,268.57,9304.0,215.9349,216.1118,215.8866,215.9751,9304.0
2017-03-13 12:50:00,268.6,268.86,268.54,268.69,6700.0,215.9992,216.2083,215.9509,216.0716,6700.0
2017-03-13 13:00:00,268.73,268.75,268.59,268.64,6782.0,216.1037,216.1198,215.9912,216.0314,6782.0
2017-03-13 13:10:00,268.61,268.61,268.32,268.35,21235.0,216.0072,216.0072,215.774,215.7982,21235.0
2017-03-13 13:20:00,268.4,268.48,268.29,268.39,8986.0,215.8384,215.9027,215.7499,215.8303,8986.0
2017-03-13 13:30:00,268.39,268.39,268.22,268.25,9567.0,215.8303,215.8303,215.6936,215.7177,9567.0
2017-03-13 13:40:00,268.28,268.39,268.19,268.23,15446.0,215.7419,215.8303,215.6695,215.7017,15446.0
2017-03-13 13:50:00,268.23,268.3,268.19,268.24,10718.0,215.7017,215.7579,215.6695,215.7097,10718.0
2017-03-13 14:00:00,268.18,268.54,268.17,268.45,11136.0,215.6614,215.9509,215.6534,215.8786,11136.0
2017-03-13 14:10:00,268.48,268.73,268.43,268.66,8720.0,215.9027,216.1037,215.8625,216.0474,8720.0
2017-03-13 14:20:00,268.66,268.69,268.5,268.5,6828.0,216.0474,216.0716,215.9188,215.9188,6828.0
2017-03-13 14:30:00,268.47,268.62,268.47,268.52,7750.0,215.8947,216.0153,215.8947,215.9349,7750.0
2017-03-13 14:40:00,268.51,268.6,268.4,268.42,8802.0,215.9268,215.9992,215.8384,215.8544,8802.0
2017-03-13 14:50:00,268.36,268.51,268.26,268.46,5364.0,215.8062,215.9268,215.7258,215.8866,5364.0
2017-03-13 15:00:00,268.46,268.82,268.46,268.81,10292.0,215.8866,216.1761,215.8866,216.1681,10292.0
2017-03-13 15:10:00,268.82,268.88,268.62,268.71,10634.0,216.1761,216.2244,216.0153,216.0877,10634.0
2017-03-13 15:20:00,268.7,268.93,268.67,268.77,18958.0,216.0796,216.2646,216.0555,216.1359,18958.0
2017-03-13 15:30:00,268.74,269.09,268.68,269.07,15586.0,216.1118,216.3932,216.0635,216.3772,15586.0
2017-03-13 15:40:00,269.04,269.23,268.94,269.21,19596.0,216.353,216.5058,216.2726,216.4897,19596.0
2017-03-13 15:50:00,269.2,269.26,269.03,269.19,47436.0,216.4817,216.5299,216.345,216.4737,47436.0
2017-03-14 09:30:00,268.93,269.15,268.45,268.72,19886.0,216.2646,216.4415,215.8786,216.0957,19886.0
2017-03-14 09:40:00,268.79,269.08,268.43,268.49,15893.0,216.152,216.3852,215.8625,215.9107,15893.0
2017-03-14 09:50:00,268.6,268.77,268.1,268.29,16238.0,215.9992,216.1359,215.5971,215.7499,16238.0
2017-03-14 10:00:00,268.31,268.37,268.12,268.27,12639.0,215.766,215.8142,215.6132,215.7338,12639.0
2017-03-14 10:10:00,268.24,268.46,267.92,267.92,12651.0,215.7097,215.8866,215.4524,215.4524,12651.0
2017-03-14 10:20:00,267.86,268.07,267.76,268.06,9242.0,215.4041,215.573,215.3237,215.5649,9242.0
2017-03-14 10:30:00,267.99,268.17,267.8,268.06,11889.0,215.5087,215.6534,215.3559,215.5649,11889.0
2017-03-14 10:40:00,268.07,268.33,267.98,268.18,8974.0,215.573,215.7821,215.5006,215.6614,8974.0
2017-03-14 10:50:00,268.18,268.48,268.18,268.48,4882.0,215.6614,215.9027,215.6614,215.9027,4882.0
2017-03-14 11:00:00,268.51,268.7,268.28,268.4,7120.0,215.9268,216.0796,215.7419,215.8384,7120.0
2017-03-14 11:10:00,268.34,268.74,268.24,268.64,7528.0,215.7901,216.1118,215.7097,216.0314,7528.0
2017-03-14 11:20:00,268.49,268.87,268.49,268.53,4156.0,215.9107,216.2163,215.9107,215.9429,4156.0
2017-03-14 11:30:00,268.67,268.96,268.6,268.72,9916.0,216.0555,216.2887,215.9992,216.0957,9916.0
2017-03-14 11:40:00,268.74,268.95,268.72,268.95,7433.0,216.1118,216.2807,216.0957,216.2807,7433.0
2017-03-14 11:50:00,268.98,269.0,268.75,268.75,6473.0,216.3048,216.3209,216.1198,216.1198,6473.0
2017-03-14 12:00:00,268.84,268.91,268.42,268.42,6205.0,216.1922,216.2485,215.8544,215.8544,6205.0
2017-03-14 12:10:00,268.46,268.55,268.18,268.32,7613.0,215.8866,215.959,215.6614,215.774,7613.0
2017-03-14 12:20:00,268.29,268.43,268.22,268.37,2852.0,215.7499,215.8625,215.6936,215.8142,2852.0
2017-03-14 12:30:00,268.29,268.32,268.08,268.16,9390.0,215.7499,215.774,215.581,215.6454,9390.0
2017-03-14 12:40:00,268.17,268.22,267.97,268.0,8770.0,215.6534,215.6936,215.4926,215.5167,8770.0
2017-03-14 12:50:00,268.05,268.08,267.84,267.95,8430.0,215.5569,215.581,215.388,215.4765,8430.0
2017-03-14 13:00:00,267.97,268.09,267.89,267.96,5335.0,215.4926,215.5891,215.4282,215.4845,5335.0
2017-03-14 13:10:00,267.91,268.25,267.91,268.25,5491.0,215.4443,215.7177,215.4443,215.7177,5491.0
2017-03-14 13:20:00,268.2,268.28,268.08,268.19,8977.0,215.6775,215.7419,215.581,215.6695,8977.0
2017-03-14 13:30:00,268.19,268.29,268.1,268.21,4023.0,215.6695,215.7499,215.5971,215.6856,4023.0
2017-03-14 13:40:00,268.2,268.22,267.99,268.0,7263.0,215.6775,215.6936,215.5087,215.5167,7263.0
2017-03-14 13:50:00,267.98,267.98,267.66,267.75,9181.0,215.5006,215.5006,215.2433,215.3157,9181.0
2017-03-14 14:00:00,267.77,267.93,267.76,267.86,8084.0,215.3317,215.4604,215.3237,215.4041,8084.0
2017-03-14 14:10:00,267.84,267.93,267.78,267.78,5027.0,215.388,215.4604,215.3398,215.3398,5027.0
2017-03-14 14:20:00,267.81,267.91,267.78,267.82,5353.0,215.3639,215.4443,215.3398,215.3719,5353.0
2017-03-14 14:30:00,267.83,267.92,267.8,267.87,11265.0,215.38,215.4524,215.3559,215.4122,11265.0
2017-03-14 14:40:00,267.84,267.87,267.57,267.62,10584.0,215.388,215.4122,215.1709,215.2111,10584.0
2017-03-14 14:50:00,267.58,267.58,267.38,267.54,12625.0,215.1789,215.1789,215.0181,215.1468,12625.0
2017-03-14 15:00:00,267.56,267.71,267.56,267.71,7771.0,215.1629,215.2835,215.1629,215.2835,7771.0
2017-03-14 15:10:00,267.71,267.72,267.57,267.58,11553.0,215.2835,215.2915,215.1709,215.1789,11553.0
2017-03-14 15:20:00,267.6,267.82,267.58,267.76,13701.0,215.195,215.3719,215.1789,215.3237,13701.0
2017-03-14 15:30:00,267.75,267.91,267.64,267.86,11981.0,215.3157,215.4443,215.2272,215.4041,11981.0
2017-03-14 15:40:00,267.87,267.89,267.7,267.79,15920.0,215.4122,215.4282,215.2754,215.3478,15920.0
2017-03-14 15:50:00,267.81,268.04,267.76,267.95,31794.0,215.3639,215.5489,215.3237,215.4765,31794.0
2017-03-15 09:30:00,268.0,268.62,268.0,268.46,16465.0,215.5167,216.0153,215.5167,215.8866,16465.0
2017-03-15 09:40:00,268.42,269.0,268.42,268.75,11644.0,215.8544,216.3209,215.8544,216.1198,11644.0
2017-03-15 09:50:00,268.75,268.98,268.71,268.8,7279.0,216.1198,216.3048,216.0877,216.16,7279.0
2017-03-15 10:00:00,268.76,268.84,268.66,268.73,7814.0,216.1279,216.1922,216.0474,216.1037,7814.0
2017-03-15 10:10:00,268.81,268.81,268.54,268.69,9166.0,216.1681,216.1681,215.9509,216.0716,9166.0
2017-03-15 10:20:00,268.7,268.74,268.55,268.61,6181.0,216.0796,216.1118,215.959,216.0072,6181.0
2017-03-15 10:30:00,268.63,268.69,268.21,268.34,7561.0,216.0233,216.0716,215.6856,215.7901,7561.0
2017-03-15 10:40:00,268.28,268.39,268.12,268.12,9792.0,215.7419,215.8303,215.6132,215.6132,9792.0
2017-03-15 10:50:00,268.12,268.12,267.81,267.89,18084.0,215.6132,215.6132,215.3639,215.4282,18084.0
2017-03-15 11:00:00,267.93,267.94,267.75,267.91,17312.0,215.4604,215.4684,215.3157,215.4443,17312.0
2017-03-15 11:10:00,267.91,268.17,267.9,267.97,5726.0,215.4443,215.6534,215.4363,215.4926,5726.0
2017-03-15 11:20:00,267.97,268.27,267.97,268.2,4700.0,215.4926,215.7338,215.4926,215.6775,4700.0
2017-03-15 11:30:00,268.2,268.29,268.18,268.22,4070.0,215.6775,215.7499,215.6614,215.6936,4070.0
2017-03-15 11:40:00,268.24,268.35,268.04,268.04,5216.0,215.7097,215.7982,215.5489,215.5489,5216.0
2017-03-15 11:50:00,268.08,268.2,268.06,268.2,3545.0,215.581,215.6775,215.5649,215.6775,3545.0
2017-03-15 12:00:00,268.24,268.28,268.05,268.05,5565.0,215.7097,215.7419,215.5569,215.5569,5565.0
2017-03-15 12:10:00,268.1,268.18,268.01,268.17,3252.0,215.5971,215.6614,215.5247,215.6534,3252.0
2017-03-15 12:20:00,268.16,268.18,268.06,268.11,2372.0,215.6454,215.6614,215.5649,215.6052,2372.0
2017-03-15 12:30:00,268.09,268.32,268.05,268.26,4591.0,215.5891,215.774,215.5569,215.7258,4591.0
2017-03-15 12:40:00,268.33,268.46,268.31,268.38,2823.0,215.7821,215.8866,215.766,215.8223,2823.0
2017-03-15 12:50:00,268.34,268.39,268.23,268.23,5813.0,215.7901,215.8303,215.7017,215.7017,5813.0
2017-03-15 13:00:00,268.26,268.41,268.21,268.39,11555.0,215.7258,215.8464,215.6856,215.8303,11555.0
2017-03-15 13:10:00,268.35,268.36,268.04,268.06,4333.0,215.7982,215.8062,215.5489,215.5649,4333.0
2017-03-15 13:20:00,268.06,268.26,268.01,268.25,5902.0,215.5649,215.7258,215.5247,215.7177,5902.0
2017-03-15 13:30:00,268.21,268.31,268.19,268.26,6432.0,215.6856,215.766,215.6695,215.7258,6432.0
2017-03-15 13:40:00,268.28,268.28,268.14,268.28,5967.0,215.7419,215.7419,215.6293,215.7419,5967.0
2017-03-15 13:50:00,268.28,268.31,268.11,268.11,7964.0,215.7419,215.766,215.6052,215.6052,7964.0
2017-03-15 14:00:00,268.21,269.2,268.21,269.0,24310.0,215.6856,216.4817,215.6856,216.3209,24310.0
2017-03-15 14:10:00,268.92,269.13,268.73,268.83,9958.0,216.2565,216.4254,216.1037,216.1842,9958.0
2017-03-15 14:20:00,268.97,269.29,268.94,269.27,11615.0,216.2967,216.5541,216.2726,216.538,11615.0
2017-03-15 14:30:00,269.23,269.26,268.88,269.02,11009.0,216.5058,216.5299,216.2244,216.3369,11009.0
2017-03-15 14:40:00,269.1,269.74,269.04,269.73,12702.0,216.4013,216.9159,216.353,216.9079,12702.0
2017-03-15 14:50:00,269.6,269.79,269.53,269.58,15029.0,216.8034,216.9562,216.7471,216.7873,15029.0
2017-03-15 15:00:00,269.65,269.84,269.62,269.66,14813.0,216.8436,216.9964,216.8194,216.8516,14813.0
2017-03-15 15:10:00,269.72,269.87,269.56,269.72,16764.0,216.8999,217.0205,216.7712,216.8999,16764.0
2017-03-15 15:20:00,269.69,269.8,269.59,269.63,18173.0,216.8757,216.9642,216.7953,216.8275,18173.0
2017-03-15 15:30:00,269.71,269.8,269.49,269.56,23303.0,216.8918,216.9642,216.7149,216.7712,23303.0
2017-03-15 15:40:00,269.56,269.56,269.12,269.19,30584.0,216.7712,216.7712,216.4174,216.4737,30584.0
2017-03-15 15:50:00,269.15,269.65,269.15,269.41,64113.0,216.4415,216.8436,216.4415,216.6506,64113.0
2017-03-16 09:30:00,270.68,270.68,269.14,269.34,34055.0,217.6719,217.6719,216.4334,216.5943,34055.0
2017-03-16 09:40:00,269.26,269.69,269.1,269.3,15161.0,216.5299,216.8757,216.4013,216.5621,15161.0
2017-03-16 09:50:00,269.22,269.36,269.08,269.11,11929.0,216.4978,216.6104,216.3852,216.4093,11929.0
2017-03-16 10:00:00,269.08,269.11,268.92,269.06,17688.0,216.3852,216.4093,216.2565,216.3691,17688.0
2017-03-16 10:10:00,269.0,269.0,268.54,268.64,14505.0,216.3209,216.3209,215.9509,216.0314,14505.0
2017-03-16 10:20:00,268.57,268.74,268.39,268.57,12127.0,215.9751,216.1118,215.8303,215.9751,12127.0
2017-03-16 10:30:00,268.64,268.71,268.37,268.56,10866.0,216.0314,216.0877,215.8142,215.967,10866.0
2017-03-16 10:40:00,268.55,268.95,268.5,268.77,6868.0,215.959,216.2807,215.9188,216.1359,6868.0
2017-03-16 10:50:00,268.8,268.98,268.75,268.87,9692.0,216.16,216.3048,216.1198,216.2163,9692.0
2017-03-16 11:00:00,268.86,268.88,268.13,268.2,11509.0,216.2083,216.2244,215.6212,215.6775,11509.0
2017-03-16 11:10:00,268.22,268.24,267.97,268.09,14372.0,215.6936,215.7097,215.4926,215.5891,14372.0
2017-03-16 11:20:00,268.09,268.18,267.99,268.09,7565.0,215.5891,215.6614,215.5087,215.5891,7565.0
2017-03-16 11:30:00,268.09,268.22,267.84,267.85,14294.0,215.5891,215.6936,215.388,215.3961,14294.0
2017-03-16 11:40:00,267.8,268.1,267.6,268.06,13840.0,215.3559,215.5971,215.195,215.5649,13840.0
2017-03-16 11:50:00,267.99,268.05,267.82,267.95,9350.0,215.5087,215.5569,215.3719,215.4765,9350.0
2017-03-16 12:00:00,267.93,267.99,267.8,267.92,14058.0,215.4604,215.5087,215.3559,215.4524,14058.0
2017-03-16 12:10:00,267.94,267.98,267.82,267.86,9568.0,215.4684,215.5006,215.3719,215.4041,9568.0
2017-03-16 12:20:00,267.88,268.02,267.75,268.02,8173.0,215.4202,215.5328,215.3157,215.5328,8173.0
2017-03-16 12:30:00,268.02,268.36,267.95,268.29,4659.0,215.5328,215.8062,215.4765,215.7499,4659.0
2017-03-16 12:40:00,268.27,268.46,268.23,268.27,11140.0,215.7338,215.8866,215.7017,215.7338,11140.0
2017-03-16 12:50:00,268.32,268.35,268.15,268.23,3540.0,215.774,215.7982,215.6373,215.7017,3540.0
2017-03-16 13:00:00,268.23,268.25,267.88,267.88,12018.0,215.7017,215.7177,215.4202,215.4202,12018.0
2017-03-16 13:10:00,267.88,268.06,267.61,267.61,14418.0,215.4202,215.5649,215.2031,215.2031,14418.0
2017-03-16 13:20:00,267.65,267.75,267.54,267.55,14828.0,215.2352,215.3157,215.1468,215.1548,14828.0
2017-03-16 13:30:00,267.58,267.59,267.34,267.47,43153.0,215.1789,215.187,214.9859,215.0905,43153.0
2017-03-16 13:40:00,267.46,267.8,267.4,267.56,23979.0,215.0824,215.3559,215.0342,215.1629,23979.0
2017-03-16 13:50:00,267.56,267.7,267.53,267.53,8569.0,215.1629,215.2754,215.1387,215.1387,8569.0
2017-03-16 14:00:00,267.56,267.67,267.39,267.59,7641.0,215.1629,215.2513,215.0262,215.187,7641.0
2017-03-16 14:10:00,267.61,267.65,267.5,267.56,12179.0,215.2031,215.2352,215.1146,215.1629,12179.0
2017-03-16 14:20:00,267.54,267.57,267.37,267.37,8932.0,215.1468,215.1709,215.0101,215.0101,8932.0
2017-03-16 14:30:00,267.43,267.55,267.38,267.46,18224.0,215.0583,215.1548,215.0181,215.0824,18224.0
2017-03-16 14:40:00,267.48,267.6,267.37,267.38,10268.0,215.0985,215.195,215.0101,215.0181,10268.0
2017-03-16 14:50:00,267.36,267.38,267.13,267.35,20663.0,215.002,215.0181,214.8171,214.994,20663.0
2017-03-16 15:00:00,267.38,267.41,267.22,267.27,7949.0,215.0181,215.0422,214.8894,214.9297,7949.0
2017-03-16 15:10:00,267.28,267.65,267.28,267.65,7828.0,214.9377,215.2352,214.9377,215.2352,7828.0
2017-03-16 15:20:00,267.64,267.75,267.5,267.62,22053.0,215.2272,215.3157,215.1146,215.2111,22053.0
2017-03-16 15:30:00,267.62,267.7,267.52,267.65,12443.0,215.2111,215.2754,215.1307,215.2352,12443.0
2017-03-16 15:40:00,267.6,267.86,267.6,267.74,32128.0,215.195,215.4041,215.195,215.3076,32128.0
2017-03-16 15:50:00,267.75,267.78,267.38,267.75,92161.0,215.3157,215.3398,215.0181,215.3157,92161.0
2017-03-17 09:30:00,268.78,269.1,268.33,268.61,239675.0,216.1439,216.4013,215.7821,216.0072,239675.0
2017-03-17 09:40:00,268.7,268.86,268.41,268.62,10778.0,216.0796,216.2083,215.8464,216.0153,10778.0
2017-03-17 09:50:00,268.54,268.94,268.45,268.6,12780.0,215.9509,216.2726,215.8786,215.9992,12780.0
2017-03-17 10:00:00,268.66,269.22,268.65,269.07,14161.0,216.0474,216.4978,216.0394,216.3772,14161.0
2017-03-17 10:10:00,269.13,269.21,268.95,268.96,11255.0,216.4254,216.4897,216.2807,216.2887,11255.0
2017-03-17 10:20:00,268.95,269.03,268.75,268.83,9391.0,216.2807,216.345,216.1198,216.1842,9391.0
2017-03-17 10:30:00,268.85,268.9,268.3,268.62,16591.0,216.2002,216.2404,215.7579,216.0153,16591.0
2017-03-17 10:40:00,268.66,268.91,268.57,268.83,21363.0,216.0474,216.2485,215.9751,216.1842,21363.0
2017-03-17 10:50:00,268.79,268.91,268.67,268.84,11394.0,216.152,216.2485,216.0555,216.1922,11394.0
2017-03-17 11:00:00,268.88,269.04,268.72,268.99,13843.0,216.2244,216.353,216.0957,216.3128,13843.0
2017-03-17 11:10:00,268.97,269.12,268.94,269.12,12495.0,216.2967,216.4174,216.2726,216.4174,12495.0
2017-03-17 11:20:00,269.12,269.33,269.03,269.11,16081.0,216.4174,216.5862,216.345,216.4093,16081.0
2017-03-17 11:30:00,269.12,269.25,269.01,269.1,12645.0,216.4174,216.5219,216.3289,216.4013,12645.0
2017-03-17 11:40:00,269.04,269.11,268.92,269.06,14127.0,216.353,216.4093,216.2565,216.3691,14127.0
2017-03-17 11:50:00,269.1,269.23,268.97,269.23,8565.0,216.4013,216.5058,216.2967,216.5058,8565.0
2017-03-17 12:00:00,269.22,269.62,269.19,269.62,14999.0,216.4978,216.8194,216.4737,216.8194,14999.0
2017-03-17 12:10:00,269.59,269.69,269.48,269.65,10327.0,216.7953,216.8757,216.7069,216.8436,10327.0
2017-03-17 12:20:00,269.61,269.93,269.61,269.92,10142.0,216.8114,217.0687,216.8114,217.0607,10142.0
2017-03-17 12:30:00,269.92,269.95,269.8,269.81,7280.0,217.0607,217.0848,216.9642,216.9722,7280.0
2017-03-17 12:40:00,269.86,269.92,269.82,269.86,8327.0,217.0124,217.0607,216.9803,217.0124,8327.0
2017-03-17 12:50:00,269.86,269.99,269.81,269.91,15004.0,217.0124,217.117,216.9722,217.0527,15004.0
2017-03-17 13:00:00,269.95,270.0,269.82,269.99,14771.0,217.0848,217.125,216.9803,217.117,14771.0
2017-03-17 13:10:00,269.99,270.0,269.88,269.92,20394.0,217.117,217.125,217.0285,217.0607,20394.0
2017-03-17 13:20:00,269.93,270.41,269.9,270.41,46085.0,217.0687,217.4547,217.0446,217.4547,46085.0
2017-03-17 13:30:00,270.42,270.7,270.35,270.65,9100.0,217.4628,217.6879,217.4065,217.6477,9100.0
2017-03-17 13:40:00,270.63,271.2,270.6,271.14,25973.0,217.6317,218.09,217.6075,218.0418,25973.0
2017-03-17 13:50:00,271.18,271.37,270.92,271.35,29148.0,218.0739,218.2267,217.8649,218.2107,29148.0
2017-03-17 14:00:00,271.32,271.74,271.32,271.69,20479.0,218.1865,218.5243,218.1865,218.4841,20479.0
2017-03-17 14:10:00,271.72,272.14,271.64,272.1,20577.0,218.5082,218.8459,218.4439,218.8138,20577.0
2017-03-17 14:20:00,272.1,272.18,271.98,272.1,19927.0,218.8138,218.8781,218.7173,218.8138,19927.0
2017-03-17 14:30:00,272.11,272.11,271.62,271.67,23904.0,218.8218,218.8218,218.4278,218.468,23904.0
2017-03-17 14:40:00,271.67,271.85,271.4,271.66,62113.0,218.468,218.6127,218.2509,218.4599,62113.0
2017-03-17 14:50:00,271.65,271.79,271.49,271.67,26977.0,218.4519,218.5645,218.3232,218.468,26977.0
2017-03-17 15:00:00,271.63,271.8,271.5,271.53,27325.0,218.4358,218.5725,218.3313,218.3554,27325.0
2017-03-17 15:10:00,271.55,271.64,271.33,271.37,16523.0,218.3715,218.4439,218.1946,218.2267,16523.0
2017-03-17 15:20:00,271.36,271.37,271.14,271.28,20687.0,218.2187,218.2267,218.0418,218.1544,20687.0
2017-03-17 15:30:00,271.26,271.29,270.93,271.01,14872.0,218.1383,218.1624,217.8729,217.9372,14872.0
2017-03-17 15:40:00,271.02,271.39,270.9,270.97,43023.0,217.9453,218.2428,217.8488,217.9051,43023.0
2017-03-17 15:50:00,270.97,272.07,270.95,271.59,198736.0,217.9051,218.7897,217.889,218.4037,198736.0
2017-03-20 09:30:00,272.16,273.0,271.78,272.79,67941.0,218.862,219.5375,218.5564,219.3687,67941.0
2017-03-20 09:40:00,272.98,274.49,272.87,274.39,52010.0,219.5214,220.7357,219.433,220.6553,52010.0
2017-03-20 09:50:00,274.25,274.28,273.55,273.74,23595.0,220.5427,220.5669,219.9798,220.1326,23595.0
2017-03-20 10:00:00,273.79,274.1,273.59,273.65,20477.0,220.1728,220.4221,220.012,220.0602,20477.0
2017-03-20 10:10:00,273.66,274.42,273.62,274.38,16375.0,220.0683,220.6794,220.0361,220.6473,16375.0
2017-03-20 10:20:00,274.39,274.5,274.18,274.31,27726.0,220.6553,220.7438,220.4864,220.591,27726.0
2017-03-20 10:30:00,274.2,274.32,273.79,273.86,22244.0,220.5025,220.599,220.1728,220.2291,22244.0
2017-03-20 10:40:00,273.83,274.21,273.83,274.09,30464.0,220.205,220.5106,220.205,220.4141,30464.0
2017-03-20 10:50:00,274.11,274.37,273.99,274.34,15351.0,220.4302,220.6392,220.3337,220.6151,15351.0
2017-03-20 11:00:00,274.34,274.51,274.19,274.4,15850.0,220.6151,220.7518,220.4945,220.6634,15850.0
2017-03-20 11:10:00,274.36,274.48,274.27,274.37,12301.0,220.6312,220.7277,220.5588,220.6392,12301.0
2017-03-20 11:20:00,274.28,274.28,273.89,274.03,22004.0,220.5669,220.5669,220.2532,220.3658,22004.0
2017-03-20 11:30:00,274.02,274.2,273.84,274.2,9855.0,220.3578,220.5025,220.213,220.5025,9855.0
2017-03-20 11:40:00,274.17,274.57,274.08,274.47,25399.0,220.4784,220.8001,220.406,220.7197,25399.0
2017-03-20 11:50:00,274.45,274.48,273.95,273.95,11606.0,220.7036,220.7277,220.3015,220.3015,11606.0
2017-03-20 12:00:00,274.0,274.15,273.7,274.03,27420.0,220.3417,220.4623,220.1004,220.3658,27420.0
2017-03-20 12:10:00,274.13,274.29,273.86,274.01,15470.0,220.4462,220.5749,220.2291,220.3497,15470.0
2017-03-20 12:20:00,273.92,274.06,273.87,273.99,11582.0,220.2774,220.3899,220.2372,220.3337,11582.0
2017-03-20 12:30:00,273.95,274.05,273.68,273.73,11523.0,220.3015,220.3819,220.0844,220.1246,11523.0
2017-03-20 12:40:00,273.73,273.95,273.72,273.88,6890.0,220.1246,220.3015,220.1165,220.2452,6890.0
2017-03-20 12:50:00,273.88,273.94,273.77,273.86,7815.0,220.2452,220.2934,220.1567,220.2291,7815.0
2017-03-20 13:00:00,273.92,273.92,273.45,273.51,19733.0,220.2774,220.2774,219.8994,219.9477,19733.0
2017-03-20 13:10:00,273.52,273.69,273.47,273.52,17643.0,219.9557,220.0924,219.9155,219.9557,17643.0
2017-03-20 13:20:00,273.47,273.53,273.19,273.29,11836.0,219.9155,219.9637,219.6903,219.7707,11836.0
2017-03-20 13:30:00,273.29,273.49,273.09,273.12,11119.0,219.7707,219.9316,219.6099,219.634,11119.0
2017-03-20 13:40:00,273.09,273.09,272.79,272.82,15077.0,219.6099,219.6099,219.3687,219.3928,15077.0
2017-03-20 13:50:00,272.88,272.94,272.58,272.79,17240.0,219.441,219.4893,219.1998,219.3687,17240.0
2017-03-20 14:00:00,272.69,272.83,272.55,272.79,12836.0,219.2882,219.4008,219.1757,219.3687,12836.0
2017-03-20 14:10:00,272.8,272.8,272.51,272.59,15051.0,219.3767,219.3767,219.1435,219.2078,15051.0
2017-03-20 14:20:00,272.57,272.74,272.45,272.73,12689.0,219.1917,219.3284,219.0952,219.3204,12689.0
2017-03-20 14:30:00,272.73,272.8,272.2,272.24,15617.0,219.3204,219.3767,218.8942,218.9264,15617.0
2017-03-20 14:40:00,272.2,272.31,271.68,271.75,19980.0,218.8942,218.9827,218.476,218.5323,19980.0
2017-03-20 14:50:00,271.77,272.3,271.62,272.21,43419.0,218.5484,218.9746,218.4278,218.9022,43419.0
2017-03-20 15:00:00,272.22,272.22,271.76,271.8,13461.0,218.9103,218.9103,218.5404,218.5725,13461.0
2017-03-20 15:10:00,271.82,272.27,271.8,272.22,21224.0,218.5886,218.9505,218.5725,218.9103,21224.0
2017-03-20 15:20:00,272.23,272.29,271.89,272.18,26530.0,218.9183,218.9666,218.6449,218.8781,26530.0
2017-03-20 15:30:00,272.16,272.48,272.15,272.4,23060.0,218.862,219.1194,218.854,219.055,23060.0
2017-03-20 15:40:00,272.37,272.42,272.08,272.28,41073.0,219.0309,219.0711,218.7977,218.9585,41073.0
2017-03-20 15:50:00,272.28,272.29,271.9,272.07,82156.0,218.9585,218.9666,218.6529,218.7897,82156.0
2017-03-21 09:30:00,272.35,273.02,272.35,272.88,28844.0,219.0148,219.5536,219.0148,219.441,28844.0
2017-03-21 09:40:00,272.71,272.9,272.22,272.26,12255.0,219.3043,219.4571,218.9103,218.9424,12255.0
2017-03-21 09:50:00,272.11,272.11,271.4,271.4,13309.0,218.8218,218.8218,218.2509,218.2509,13309.0
2017-03-21 10:00:00,271.52,271.63,270.76,271.35,24241.0,218.3474,218.4358,217.7362,218.2107,24241.0
2017-03-21 10:10:00,271.47,271.56,270.87,270.93,16946.0,218.3072,218.3795,217.8247,217.8729,16946.0
2017-03-21 10:20:00,271.0,271.33,270.63,270.79,48674.0,217.9292,218.1946,217.6317,217.7603,48674.0
2017-03-21 10:30:00,270.7,271.45,270.62,271.26,33267.0,217.6879,218.2911,217.6236,218.1383,33267.0
2017-03-21 10:40:00,271.26,271.52,271.07,271.08,32229.0,218.1383,218.3474,217.9855,217.9935,32229.0
2017-03-21 10:50:00,271.06,271.2,270.15,270.22,40532.0,217.9774,218.09,217.2457,217.3019,40532.0
2017-03-21 11:00:00,270.24,270.97,270.0,270.88,69918.0,217.318,217.9051,217.125,217.8327,69918.0
2017-03-21 11:10:00,270.9,271.17,270.36,270.44,38294.0,217.8488,218.0659,217.4145,217.4789,38294.0
2017-03-21 11:20:00,270.4,270.63,270.18,270.29,27841.0,217.4467,217.6317,217.2698,217.3582,27841.0
2017-03-21 11:30:00,270.41,270.48,269.76,270.11,29035.0,217.4547,217.511,216.932,217.2135,29035.0
2017-03-21 11:40:00,269.97,270.3,269.77,270.1,17286.0,217.1009,217.3663,216.9401,217.2054,17286.0
2017-03-21 11:50:00,270.12,270.31,270.03,270.17,15934.0,217.2215,217.3743,217.1492,217.2617,15934.0
2017-03-21 12:00:00,270.21,270.82,270.0,270.7,26031.0,217.2939,217.7844,217.125,217.6879,26031.0
2017-03-21 12:10:00,270.65,270.67,270.11,270.21,10131.0,217.6477,217.6638,217.2135,217.2939,10131.0
2017-03-21 12:20:00,270.24,270.5,270.0,270.46,19530.0,217.318,217.5271,217.125,217.4949,19530.0
2017-03-21 12:30:00,270.52,270.7,270.28,270.37,28189.0,217.5432,217.6879,217.3502,217.4226,28189.0
2017-03-21 12:40:00,270.38,270.46,269.86,269.96,17783.0,217.4306,217.4949,217.0124,217.0929,17783.0
2017-03-21 12:50:00,269.91,270.4,269.65,270.37,49508.0,217.0527,217.4467,216.8436,217.4226,49508.0
2017-03-21 13:00:00,270.35,270.46,269.98,269.99,35451.0,217.4065,217.4949,217.1089,217.117,35451.0
2017-03-21 13:10:00,269.98,270.12,269.58,269.85,12465.0,217.1089,217.2215,216.7873,217.0044,12465.0
2017-03-21 13:20:00,269.92,269.96,269.38,269.52,24248.0,217.0607,217.0929,216.6264,216.739,24248.0
2017-03-21 13:30:00,269.6,269.74,269.2,269.32,12385.0,216.8034,216.9159,216.4817,216.5782,12385.0
2017-03-21 13:40:00,269.36,269.56,268.59,268.89,26403.0,216.6104,216.7712,215.9912,216.2324,26403.0
2017-03-21 13:50:00,268.88,268.95,268.36,268.52,17406.0,216.2244,216.2807,215.8062,215.9349,17406.0
2017-03-21 14:00:00,268.51,268.92,268.45,268.8,12307.0,215.9268,216.2565,215.8786,216.16,12307.0
2017-03-21 14:10:00,268.77,269.17,268.64,269.17,16118.0,216.1359,216.4576,216.0314,216.4576,16118.0
2017-03-21 14:20:00,269.14,269.14,268.89,269.04,16275.0,216.4334,216.4334,216.2324,216.353,16275.0
2017-03-21 14:30:00,269.04,269.37,268.84,269.16,17761.0,216.353,216.6184,216.1922,216.4495,17761.0
2017-03-21 14:40:00,269.2,269.34,268.68,268.85,11249.0,216.4817,216.5943,216.0635,216.2002,11249.0
2017-03-21 14:50:00,268.84,269.15,268.61,269.11,14258.0,216.1922,216.4415,216.0072,216.4093,14258.0
2017-03-21 15:00:00,269.08,269.25,268.92,269.07,19009.0,216.3852,216.5219,216.2565,216.3772,19009.0
2017-03-21 15:10:00,269.08,269.21,268.87,269.05,18568.0,216.3852,216.4897,216.2163,216.3611,18568.0
2017-03-21 15:20:00,269.06,269.08,268.87,268.94,21550.0,216.3691,216.3852,216.2163,216.2726,21550.0
2017-03-21 15:30:00,268.96,269.05,268.83,268.83,21849.0,216.2887,216.3611,216.1842,216.1842,21849.0
2017-03-21 15:40:00,268.84,268.98,268.67,268.94,35285.0,216.1922,216.3048,216.0555,216.2726,35285.0
2017-03-21 15:50:00,268.92,269.22,268.74,269.0,62021.0,216.2565,216.4978,216.1118,216.3209,62021.0
2017-03-22 09:30:00,268.83,269.65,268.25,269.1,39709.0,216.1842,216.8436,215.7177,216.4013,39709.0
2017-03-22 09:40:00,269.11,269.21,268.52,268.53,19091.0,216.4093,216.4897,215.9349,215.9429,19091.0
2017-03-22 09:50:00,268.63,268.63,268.03,268.06,19527.0,216.0233,216.0233,215.5408,215.5649,19527.0
2017-03-22 10:00:00,268.06,268.44,267.91,268.19,30736.0,215.5649,215.8705,215.4443,215.6695,30736.0
2017-03-22 10:10:00,268.23,268.54,268.02,268.08,28078.0,215.7017,215.9509,215.5328,215.581,28078.0
2017-03-22 10:20:00,268.18,268.56,268.18,268.44,10672.0,215.6614,215.967,215.6614,215.8705,10672.0
2017-03-22 10:30:00,268.33,268.59,268.2,268.53,27378.0,215.7821,215.9912,215.6775,215.9429,27378.0
2017-03-22 10:40:00,268.52,268.73,268.11,268.23,19489.0,215.9349,216.1037,215.6052,215.7017,19489.0
2017-03-22 10:50:00,268.24,268.55,268.11,268.41,24316.0,215.7097,215.959,215.6052,215.8464,24316.0
2017-03-22 11:00:00,268.52,268.63,268.18,268.25,11461.0,215.9349,216.0233,215.6614,215.7177,11461.0
2017-03-22 11:10:00,268.19,268.96,268.18,268.78,25537.0,215.6695,216.2887,215.6614,216.1439,25537.0
2017-03-22 11:20:00,268.76,269.31,268.76,269.13,23277.0,216.1279,216.5702,216.1279,216.4254,23277.0
2017-03-22 11:30:00,269.08,269.2,268.83,269.08,16384.0,216.3852,216.4817,216.1842,216.3852,16384.0
2017-03-22 11:40:00,269.06,269.39,269.06,269.26,8306.0,216.3691,216.6345,216.3691,216.5299,8306.0
2017-03-22 11:50:00,269.19,269.31,269.07,269.31,8623.0,216.4737,216.5702,216.3772,216.5702,8623.0
2017-03-22 12:00:00,269.3,269.4,269.11,269.2,20124.0,216.5621,216.6425,216.4093,216.4817,20124.0
2017-03-22 12:10:00,269.19,269.29,269.13,269.2,12887.0,216.4737,216.5541,216.4254,216.4817,12887.0
2017-03-22 12:20:00,269.23,269.68,269.23,269.64,7589.0,216.5058,216.8677,216.5058,216.8355,7589.0
2017-03-22 12:30:00,269.66,269.8,269.58,269.62,11040.0,216.8516,216.9642,216.7873,216.8194,11040.0
2017-03-22 12:40:00,269.62,269.68,269.48,269.66,10986.0,216.8194,216.8677,216.7069,216.8516,10986.0
2017-03-22 12:50:00,269.65,269.76,269.34,269.74,9710.0,216.8436,216.932,216.5943,216.9159,9710.0
2017-03-22 13:00:00,269.68,269.71,269.34,269.53,12740.0,216.8677,216.8918,216.5943,216.7471,12740.0
2017-03-22 13:10:00,269.57,270.1,269.57,269.89,23557.0,216.7792,217.2054,216.7792,217.0366,23557.0
2017-03-22 13:20:00,269.89,270.22,269.74,269.78,16887.0,217.0366,217.3019,216.9159,216.9481,16887.0
2017-03-22 13:30:00,269.92,270.28,269.92,270.16,10113.0,217.0607,217.3502,217.0607,217.2537,10113.0
2017-03-22 13:40:00,270.24,270.26,269.79,269.87,13637.0,217.318,217.3341,216.9562,217.0205,13637.0
2017-03-22 13:50:00,269.87,269.87,269.22,269.22,21109.0,217.0205,217.0205,216.4978,216.4978,21109.0
2017-03-22 14:00:00,269.25,269.55,269.12,269.38,12770.0,216.5219,216.7632,216.4174,216.6264,12770.0
2017-03-22 14:10:00,269.44,269.65,269.38,269.51,9629.0,216.6747,216.8436,216.6264,216.731,9629.0
2017-03-22 14:20:00,269.54,269.54,269.03,269.12,22575.0,216.7551,216.7551,216.345,216.4174,22575.0
2017-03-22 14:30:00,269.12,269.84,269.11,269.84,12946.0,216.4174,216.9964,216.4093,216.9964,12946.0
2017-03-22 14:40:00,269.84,269.91,269.68,269.91,10325.0,216.9964,217.0527,216.8677,217.0527,10325.0
2017-03-22 14:50:00,269.9,270.07,269.72,269.9,18472.0,217.0446,217.1813,216.8999,217.0446,18472.0
2017-03-22 15:00:00,269.97,270.12,269.73,269.91,14719.0,217.1009,217.2215,216.9079,217.0527,14719.0
2017-03-22 15:10:00,269.94,269.94,269.58,269.74,10547.0,217.0768,217.0768,216.7873,216.9159,10547.0
2017-03-22 15:20:00,269.84,269.99,269.38,269.56,14385.0,216.9964,217.117,216.6264,216.7712,14385.0
2017-03-22 15:30:00,269.5,269.59,269.22,269.33,17802.0,216.7229,216.7953,216.4978,216.5862,17802.0
2017-03-22 15:40:00,269.33,269.46,269.15,269.37,34687.0,216.5862,216.6908,216.4415,216.6184,34687.0
2017-03-22 15:50:00,269.37,269.7,269.31,269.38,70699.0,216.6184,216.8838,216.5702,216.6264,70699.0
2017-03-23 09:30:00,269.42,270.0,269.02,269.03,25792.0,216.6586,217.125,216.3369,216.345,25792.0
2017-03-23 09:40:00,269.01,269.63,269.01,269.09,12364.0,216.3289,216.8275,216.3289,216.3932,12364.0
2017-03-23 09:50:00,269.09,269.49,268.98,269.49,17466.0,216.3932,216.7149,216.3048,216.7149,17466.0
2017-03-23 10:00:00,269.49,269.76,269.4,269.71,8731.0,216.7149,216.932,216.6425,216.8918,8731.0
2017-03-23 10:10:00,269.71,269.95,269.67,269.87,18511.0,216.8918,217.0848,216.8597,217.0205,18511.0
2017-03-23 10:20:00,269.94,270.52,269.94,270.09,14782.0,217.0768,217.5432,217.0768,217.1974,14782.0
2017-03-23 10:30:00,270.17,270.4,269.87,270.4,8855.0,217.2617,217.4467,217.0205,217.4467,8855.0
2017-03-23 10:40:00,270.21,270.89,270.21,270.78,17993.0,217.2939,217.8407,217.2939,217.7523,17993.0
2017-03-23 10:50:00,270.75,270.97,270.61,270.88,18296.0,217.7282,217.9051,217.6156,217.8327,18296.0
2017-03-23 11:00:00,270.86,271.13,270.82,271.05,21464.0,217.8166,218.0337,217.7844,217.9694,21464.0
2017-03-23 11:10:00,271.11,271.47,270.75,271.28,15264.0,218.0177,218.3072,217.7282,218.1544,15264.0
2017-03-23 11:20:00,271.21,271.27,270.8,270.96,20723.0,218.0981,218.1463,217.7684,217.897,20723.0
2017-03-23 11:30:00,270.96,271.21,270.86,270.93,3968.0,217.897,218.0981,217.8166,217.8729,3968.0
2017-03-23 11:40:00,271.03,271.1,270.82,271.07,7892.0,217.9533,218.0096,217.7844,217.9855,7892.0
2017-03-23 11:50:00,271.01,271.13,270.79,271.04,8093.0,217.9372,218.0337,217.7603,217.9614,8093.0
2017-03-23 12:00:00,270.98,271.43,270.98,271.05,6546.0,217.9131,218.275,217.9131,217.9694,6546.0
2017-03-23 12:10:00,271.04,271.4,271.04,271.3,11526.0,217.9614,218.2509,217.9614,218.1704,11526.0
2017-03-23 12:20:00,271.3,271.47,271.25,271.3,10468.0,218.1704,218.3072,218.1302,218.1704,10468.0
2017-03-23 12:30:00,271.3,271.35,271.12,271.21,5594.0,218.1704,218.2107,218.0257,218.0981,5594.0
2017-03-23 12:40:00,271.23,271.3,270.99,271.0,5771.0,218.1142,218.1704,217.9212,217.9292,5771.0
2017-03-23 12:50:00,271.02,271.09,270.8,271.09,7138.0,217.9453,218.0016,217.7684,218.0016,7138.0
2017-03-23 13:00:00,271.02,271.02,270.26,270.26,11863.0,217.9453,217.9453,217.3341,217.3341,11863.0
2017-03-23 13:10:00,270.25,270.52,270.18,270.31,15883.0,217.3261,217.5432,217.2698,217.3743,15883.0
2017-03-23 13:20:00,270.29,270.74,270.29,270.5,15497.0,217.3582,217.7201,217.3582,217.5271,15497.0
2017-03-23 13:30:00,270.37,270.58,270.34,270.45,18745.0,217.4226,217.5914,217.3984,217.4869,18745.0
2017-03-23 13:40:00,270.42,270.54,270.2,270.5,13716.0,217.4628,217.5593,217.2859,217.5271,13716.0
2017-03-23 13:50:00,270.56,270.58,270.37,270.4,6738.0,217.5754,217.5914,217.4226,217.4467,6738.0
2017-03-23 14:00:00,270.38,270.67,270.29,270.58,16195.0,217.4306,217.6638,217.3582,217.5914,16195.0
2017-03-23 14:10:00,270.52,270.54,270.28,270.51,5753.0,217.5432,217.5593,217.3502,217.5352,5753.0
2017-03-23 14:20:00,270.56,270.56,270.33,270.4,15138.0,217.5754,217.5754,217.3904,217.4467,15138.0
2017-03-23 14:30:00,270.39,270.52,270.11,270.25,12968.0,217.4387,217.5432,217.2135,217.3261,12968.0
2017-03-23 14:40:00,270.21,270.45,270.09,270.32,15246.0,217.2939,217.4869,217.1974,217.3824,15246.0
2017-03-23 14:50:00,270.29,270.55,270.18,270.44,23741.0,217.3582,217.5673,217.2698,217.4789,23741.0
2017-03-23 15:00:00,270.43,270.48,270.25,270.28,15341.0,217.4708,217.511,217.3261,217.3502,15341.0
2017-03-23 15:10:00,270.23,270.23,269.81,269.82,12553.0,217.31,217.31,216.9722,216.9803,12553.0
2017-03-23 15:20:00,269.87,270.05,269.64,269.64,15272.0,217.0205,217.1652,216.8355,216.8355,15272.0
2017-03-23 15:30:00,269.62,269.63,269.14,269.41,13255.0,216.8194,216.8275,216.4334,216.6506,13255.0
2017-03-23 15:40:00,269.43,269.49,269.1,269.38,17271.0,216.6667,216.7149,216.4013,216.6264,17271.0
2017-03-23 15:50:00,269.35,269.77,269.17,269.5,42520.0,216.6023,216.9401,216.4576,216.7229,42520.0
2017-03-24 09:30:00,269.83,269.98,268.5,269.64,35861.0,216.9883,217.1089,215.9188,216.8355,35861.0
2017-03-24 09:40:00,269.52,269.76,269.21,269.71,7151.0,216.739,216.932,216.4897,216.8918,7151.0
2017-03-24 09:50:00,269.77,269.82,269.47,269.66,4789.0,216.9401,216.9803,216.6988,216.8516,4789.0
2017-03-24 10:00:00,269.65,269.65,269.4,269.47,9272.0,216.8436,216.8436,216.6425,216.6988,9272.0
2017-03-24 10:10:00,269.54,269.54,269.21,269.36,27094.0,216.7551,216.7551,216.4897,216.6104,27094.0
2017-03-24 10:20:00,269.36,269.59,269.24,269.55,14727.0,216.6104,216.7953,216.5139,216.7632,14727.0
2017-03-24 10:30:00,269.56,269.63,269.35,269.38,7692.0,216.7712,216.8275,216.6023,216.6264,7692.0
2017-03-24 10:40:00,269.38,269.51,269.28,269.37,18569.0,216.6264,216.731,216.546,216.6184,18569.0
2017-03-24 10:50:00,269.33,269.56,269.25,269.32,30931.0,216.5862,216.7712,216.5219,216.5782,30931.0
2017-03-24 11:00:00,269.41,269.58,269.25,269.44,8376.0,216.6506,216.7873,216.5219,216.6747,8376.0
2017-03-24 11:10:00,269.44,269.44,268.87,268.9,24612.0,216.6747,216.6747,216.2163,216.2404,24612.0
2017-03-24 11:20:00,268.96,269.01,268.62,268.79,5893.0,216.2887,216.3289,216.0153,216.152,5893.0
2017-03-24 11:30:00,268.71,268.85,268.53,268.63,11945.0,216.0877,216.2002,215.9429,216.0233,11945.0
2017-03-24 11:40:00,268.72,268.73,268.56,268.61,8899.0,216.0957,216.1037,215.967,216.0072,8899.0
2017-03-24 11:50:00,268.68,268.98,268.68,268.98,5929.0,216.0635,216.3048,216.0635,216.3048,5929.0
2017-03-24 12:00:00,268.83,268.99,268.74,268.95,5437.0,216.1842,216.3128,216.1118,216.2807,5437.0
2017-03-24 12:10:00,268.92,268.92,268.43,268.49,12730.0,216.2565,216.2565,215.8625,215.9107,12730.0
2017-03-24 12:20:00,268.41,268.79,268.27,268.79,7729.0,215.8464,216.152,215.7338,216.152,7729.0
2017-03-24 12:30:00,268.79,268.92,268.66,268.89,6257.0,216.152,216.2565,216.0474,216.2324,6257.0
2017-03-24 12:40:00,268.84,268.96,268.77,268.88,4722.0,216.1922,216.2887,216.1359,216.2244,4722.0
2017-03-24 12:50:00,268.94,268.99,268.49,268.79,15359.0,216.2726,216.3128,215.9107,216.152,15359.0
2017-03-24 13:00:00,268.92,268.92,268.57,268.59,5453.0,216.2565,216.2565,215.9751,215.9912,5453.0
2017-03-24 13:10:00,268.67,268.77,268.33,268.43,14235.0,216.0555,216.1359,215.7821,215.8625,14235.0
2017-03-24 13:20:00,268.46,268.68,268.35,268.56,8778.0,215.8866,216.0635,215.7982,215.967,8778.0
2017-03-24 13:30:00,268.56,268.6,268.3,268.35,6758.0,215.967,215.9992,215.7579,215.7982,6758.0
2017-03-24 13:40:00,268.34,268.42,268.23,268.41,6018.0,215.7901,215.8544,215.7017,215.8464,6018.0
2017-03-24 13:50:00,268.33,268.42,268.11,268.18,8530.0,215.7821,215.8544,215.6052,215.6614,8530.0
2017-03-24 14:00:00,268.17,268.36,268.1,268.1,6117.0,215.6534,215.8062,215.5971,215.5971,6117.0
2017-03-24 14:10:00,268.08,268.13,267.98,268.1,11187.0,215.581,215.6212,215.5006,215.5971,11187.0
2017-03-24 14:20:00,268.07,268.31,268.02,268.12,9518.0,215.573,215.766,215.5328,215.6132,9518.0
2017-03-24 14:30:00,268.11,268.11,267.74,267.78,11672.0,215.6052,215.6052,215.3076,215.3398,11672.0
2017-03-24 14:40:00,267.72,267.78,267.52,267.69,8717.0,215.2915,215.3398,215.1307,215.2674,8717.0
2017-03-24 14:50:00,267.59,267.63,267.1,267.18,8842.0,215.187,215.2192,214.7929,214.8573,8842.0
2017-03-24 15:00:00,267.19,267.24,266.79,266.91,14751.0,214.8653,214.9055,214.5437,214.6402,14751.0
2017-03-24 15:10:00,266.85,267.04,266.72,266.84,16212.0,214.5919,214.7447,214.4874,214.5839,16212.0
2017-03-24 15:20:00,266.89,267.15,266.76,267.05,13106.0,214.6241,214.8332,214.5195,214.7527,13106.0
2017-03-24 15:30:00,267.0,267.51,266.81,267.51,20165.0,214.7125,215.1227,214.5597,215.1227,20165.0
2017-03-24 15:40:00,267.59,267.79,267.23,267.36,29147.0,215.187,215.3478,214.8975,215.002,29147.0
2017-03-24 15:50:00,267.35,267.76,267.33,267.55,59918.0,214.994,215.3237,214.9779,215.1548,59918.0
2017-03-27 09:30:00,265.65,265.65,264.15,264.39,55894.0,213.6269,213.6269,212.4207,212.6137,55894.0
2017-03-27 09:40:00,264.45,264.99,264.04,264.99,24883.0,212.6619,213.0962,212.3322,213.0962,24883.0
2017-03-27 09:50:00,265.0,265.9,264.87,265.52,25863.0,213.1042,213.8279,212.9997,213.5224,25863.0
2017-03-27 10:00:00,265.6,265.69,265.08,265.25,29610.0,213.5867,213.6591,213.1685,213.3052,29610.0
2017-03-27 10:10:00,265.11,265.47,265.11,265.3,15806.0,213.1927,213.4822,213.1927,213.3454,15806.0
2017-03-27 10:20:00,265.3,265.67,265.14,265.52,16829.0,213.3454,213.643,213.2168,213.5224,16829.0
2017-03-27 10:30:00,265.52,265.99,265.51,265.82,11228.0,213.5224,213.9003,213.5143,213.7636,11228.0
2017-03-27 10:40:00,265.8,266.0,265.65,265.65,11116.0,213.7475,213.9084,213.6269,213.6269,11116.0
2017-03-27 10:50:00,265.63,265.7,265.37,265.48,37019.0,213.6108,213.6671,213.4017,213.4902,37019.0
2017-03-27 11:00:00,265.54,265.69,265.47,265.48,17698.0,213.5384,213.6591,213.4822,213.4902,17698.0
2017-03-27 11:10:00,265.54,266.16,265.46,266.16,12531.0,213.5384,214.037,213.4741,214.037,12531.0
2017-03-27 11:20:00,266.12,266.88,266.02,266.71,19488.0,214.0049,214.616,213.9244,214.4793,19488.0
2017-03-27 11:30:00,266.79,266.96,266.75,266.85,9391.0,214.5437,214.6804,214.5115,214.5919,9391.0
2017-03-27 11:40:00,266.9,267.18,266.9,267.08,16915.0,214.6321,214.8573,214.6321,214.7769,16915.0
2017-03-27 11:50:00,266.96,267.0,266.8,266.86,13936.0,214.6804,214.7125,214.5517,214.5999,13936.0
2017-03-27 12:00:00,266.9,267.28,266.83,267.21,9243.0,214.6321,214.9377,214.5758,214.8814,9243.0
2017-03-27 12:10:00,267.23,267.36,267.16,267.29,15768.0,214.8975,215.002,214.8412,214.9457,15768.0
2017-03-27 12:20:00,267.25,267.36,266.97,267.06,8183.0,214.9136,215.002,214.6884,214.7608,8183.0
2017-03-27 12:30:00,267.07,267.12,266.97,267.07,7516.0,214.7688,214.809,214.6884,214.7688,7516.0
2017-03-27 12:40:00,267.04,267.28,266.98,267.19,6575.0,214.7447,214.9377,214.6964,214.8653,6575.0
2017-03-27 12:50:00,267.14,267.28,267.11,267.27,12719.0,214.8251,214.9377,214.801,214.9297,12719.0
2017-03-27 13:00:00,267.27,267.64,267.23,267.56,13945.0,214.9297,215.2272,214.8975,215.1629,13945.0
2017-03-27 13:10:00,267.51,267.55,267.31,267.31,8919.0,215.1227,215.1548,214.9618,214.9618,8919.0
2017-03-27 13:20:00,267.37,267.47,267.17,267.3,7739.0,215.0101,215.0905,214.8492,214.9538,7739.0
2017-03-27 13:30:00,267.27,267.31,267.03,267.12,11521.0,214.9297,214.9618,214.7367,214.809,11521.0
2017-03-27 13:40:00,267.12,267.24,267.07,267.16,6344.0,214.809,214.9055,214.7688,214.8412,6344.0
2017-03-27 13:50:00,267.1,267.22,267.03,267.22,7670.0,214.7929,214.8894,214.7367,214.8894,7670.0
2017-03-27 14:00:00,267.13,267.35,267.11,267.26,10621.0,214.8171,214.994,214.801,214.9216,10621.0
2017-03-27 14:10:00,267.3,267.36,267.0,267.1,6382.0,214.9538,215.002,214.7125,214.7929,6382.0
2017-03-27 14:20:00,267.07,267.14,266.91,267.1,14339.0,214.7688,214.8251,214.6402,214.7929,14339.0
2017-03-27 14:30:00,267.15,267.28,267.08,267.19,7550.0,214.8332,214.9377,214.7769,214.8653,7550.0
2017-03-27 14:40:00,267.16,267.58,267.12,267.58,7016.0,214.8412,215.1789,214.809,215.1789,7016.0
2017-03-27 14:50:00,267.53,267.68,267.34,267.65,13879.0,215.1387,215.2594,214.9859,215.2352,13879.0
2017-03-27 15:00:00,267.63,267.88,267.51,267.73,8889.0,215.2192,215.4202,215.1227,215.2996,8889.0
2017-03-27 15:10:00,267.71,267.77,267.59,267.72,15784.0,215.2835,215.3317,215.187,215.2915,15784.0
2017-03-27 15:20:00,267.75,267.75,267.44,267.51,18163.0,215.3157,215.3157,215.0664,215.1227,18163.0
2017-03-27 15:30:00,267.47,267.67,267.44,267.66,20139.0,215.0905,215.2513,215.0664,215.2433,20139.0
2017-03-27 15:40:00,267.68,267.73,267.28,267.32,47336.0,215.2594,215.2996,214.9377,214.9699,47336.0
2017-03-27 15:50:00,267.31,267.5,267.04,267.21,82575.0,214.9618,215.1146,214.7447,214.8814,82575.0
2017-03-28 09:30:00,266.63,266.67,266.02,266.66,22161.0,214.415,214.4472,213.9244,214.4391,22161.0
2017-03-28 09:40:00,266.74,266.74,266.03,266.26,10918.0,214.5034,214.5034,213.9325,214.1174,10918.0
2017-03-28 09:50:00,266.24,266.71,266.12,266.49,12663.0,214.1014,214.4793,214.0049,214.3024,12663.0
2017-03-28 10:00:00,266.57,267.75,266.57,267.72,16803.0,214.3667,215.3157,214.3667,215.2915,16803.0
2017-03-28 10:10:00,267.71,267.72,267.16,267.46,14344.0,215.2835,215.2915,214.8412,215.0824,14344.0
2017-03-28 10:20:00,267.51,267.52,267.08,267.49,18123.0,215.1227,215.1307,214.7769,215.1066,18123.0
2017-03-28 10:30:00,267.43,267.5,266.98,267.33,12715.0,215.0583,215.1146,214.6964,214.9779,12715.0
2017-03-28 10:40:00,267.33,267.57,267.27,267.38,13778.0,214.9779,215.1709,214.9297,215.0181,13778.0
2017-03-28 10:50:00,267.39,267.6,267.35,267.5,15118.0,215.0262,215.195,214.994,215.1146,15118.0
2017-03-28 11:00:00,267.63,268.21,267.62,268.14,12241.0,215.2192,215.6856,215.2111,215.6293,12241.0
2017-03-28 11:10:00,268.05,268.6,268.05,268.46,11101.0,215.5569,215.9992,215.5569,215.8866,11101.0
2017-03-28 11:20:00,268.5,268.56,268.14,268.28,11336.0,215.9188,215.967,215.6293,215.7419,11336.0
2017-03-28 11:30:00,268.29,268.47,268.08,268.08,13759.0,215.7499,215.8947,215.581,215.581,13759.0
2017-03-28 11:40:00,268.13,268.75,268.13,268.56,9735.0,215.6212,216.1198,215.6212,215.967,9735.0
2017-03-28 11:50:00,268.69,269.13,268.57,269.05,23378.0,216.0716,216.4254,215.9751,216.3611,23378.0
2017-03-28 12:00:00,269.04,269.33,269.04,269.07,14007.0,216.353,216.5862,216.353,216.3772,14007.0
2017-03-28 12:10:00,269.1,269.43,269.1,269.39,11653.0,216.4013,216.6667,216.4013,216.6345,11653.0
2017-03-28 12:20:00,269.29,269.31,269.06,269.21,16240.0,216.5541,216.5702,216.3691,216.4897,16240.0
2017-03-28 12:30:00,269.24,269.28,269.03,269.15,16154.0,216.5139,216.546,216.345,216.4415,16154.0
2017-03-28 12:40:00,269.11,269.26,269.08,269.25,9701.0,216.4093,216.5299,216.3852,216.5219,9701.0
2017-03-28 12:50:00,269.34,269.61,269.34,269.57,8760.0,216.5943,216.8114,216.5943,216.7792,8760.0
2017-03-28 13:00:00,269.53,269.9,269.53,269.8,10510.0,216.7471,217.0446,216.7471,216.9642,10510.0
2017-03-28 13:10:00,269.82,270.13,269.77,269.92,16790.0,216.9803,217.2296,216.9401,217.0607,16790.0
2017-03-28 13:20:00,269.91,269.98,269.68,269.84,6664.0,217.0527,217.1089,216.8677,216.9964,6664.0
2017-03-28 13:30:00,269.84,269.94,269.7,269.86,10127.0,216.9964,217.0768,216.8838,217.0124,10127.0
2017-03-28 13:40:00,269.84,270.06,269.84,269.95,4506.0,216.9964,217.1733,216.9964,217.0848,4506.0
2017-03-28 13:50:00,269.98,270.51,269.96,270.51,9705.0,217.1089,217.5352,217.0929,217.5352,9705.0
2017-03-28 14:00:00,270.49,270.5,270.3,270.43,18548.0,217.5191,217.5271,217.3663,217.4708,18548.0
2017-03-28 14:10:00,270.44,270.79,270.39,270.63,13440.0,217.4789,217.7603,217.4387,217.6317,13440.0
2017-03-28 14:20:00,270.63,270.75,270.49,270.62,5936.0,217.6317,217.7282,217.5191,217.6236,5936.0
2017-03-28 14:30:00,270.55,270.55,270.19,270.28,16655.0,217.5673,217.5673,217.2778,217.3502,16655.0
2017-03-28 14:40:00,270.36,270.42,270.17,270.18,12919.0,217.4145,217.4628,217.2617,217.2698,12919.0
2017-03-28 14:50:00,270.17,270.38,270.12,270.14,11368.0,217.2617,217.4306,217.2215,217.2376,11368.0
2017-03-28 15:00:00,270.06,270.31,270.04,270.14,12892.0,217.1733,217.3743,217.1572,217.2376,12892.0
2017-03-28 15:10:00,270.07,270.07,269.66,269.72,25930.0,217.1813,217.1813,216.8516,216.8999,25930.0
2017-03-28 15:20:00,269.65,270.0,269.6,270.0,15764.0,216.8436,217.125,216.8034,217.125,15764.0
2017-03-28 15:30:00,270.0,270.04,269.75,269.91,16454.0,217.125,217.1572,216.924,217.0527,16454.0
2017-03-28 15:40:00,269.92,269.93,269.42,269.46,30602.0,217.0607,217.0687,216.6586,216.6908,30602.0
2017-03-28 15:50:00,269.44,269.54,269.09,269.15,137088.0,216.6747,216.7551,216.3932,216.4415,137088.0
2017-03-29 09:30:00,268.92,268.92,267.26,267.53,32113.0,216.2565,216.2565,214.9216,215.1387,32113.0
2017-03-29 09:40:00,267.9,267.99,267.53,267.59,12345.0,215.4363,215.5087,215.1387,215.187,12345.0
2017-03-29 09:50:00,267.57,267.72,267.42,267.55,8454.0,215.1709,215.2915,215.0503,215.1548,8454.0
2017-03-29 10:00:00,267.56,267.69,267.52,267.53,13770.0,215.1629,215.2674,215.1307,215.1387,13770.0
2017-03-29 10:10:00,267.58,267.96,267.51,267.96,6625.0,215.1789,215.4845,215.1227,215.4845,6625.0
2017-03-29 10:20:00,267.97,268.3,267.86,268.27,6674.0,215.4926,215.7579,215.4041,215.7338,6674.0
2017-03-29 10:30:00,268.22,268.6,268.22,268.38,7830.0,215.6936,215.9992,215.6936,215.8223,7830.0
2017-03-29 10:40:00,268.31,268.31,268.05,268.05,5210.0,215.766,215.766,215.5569,215.5569,5210.0
2017-03-29 10:50:00,268.11,268.24,267.78,267.78,15393.0,215.6052,215.7097,215.3398,215.3398,15393.0
2017-03-29 11:00:00,267.74,267.83,267.56,267.6,5509.0,215.3076,215.38,215.1629,215.195,5509.0
2017-03-29 11:10:00,267.67,267.82,267.43,267.54,12697.0,215.2513,215.3719,215.0583,215.1468,12697.0
2017-03-29 11:20:00,267.56,267.69,267.5,267.63,8583.0,215.1629,215.2674,215.1146,215.2192,8583.0
2017-03-29 11:30:00,267.69,267.76,267.55,267.55,8671.0,215.2674,215.3237,215.1548,215.1548,8671.0
2017-03-29 11:40:00,267.45,267.67,267.45,267.62,11941.0,215.0744,215.2513,215.0744,215.2111,11941.0
2017-03-29 11:50:00,267.67,267.97,267.66,267.96,4863.0,215.2513,215.4926,215.2433,215.4845,4863.0
2017-03-29 12:00:00,267.96,268.01,267.88,267.94,15578.0,215.4845,215.5247,215.4202,215.4684,15578.0
2017-03-29 12:10:00,267.93,268.04,267.88,267.97,28053.0,215.4604,215.5489,215.4202,215.4926,28053.0
2017-03-29 12:20:00,268.0,268.0,267.81,267.84,6589.0,215.5167,215.5167,215.3639,215.388,6589.0
2017-03-29 12:30:00,267.87,267.94,267.76,267.89,5659.0,215.4122,215.4684,215.3237,215.4282,5659.0
2017-03-29 12:40:00,267.85,267.94,267.68,267.71,4324.0,215.3961,215.4684,215.2594,215.2835,4324.0
2017-03-29 12:50:00,267.76,267.85,267.58,267.76,5268.0,215.3237,215.3961,215.1789,215.3237,5268.0
2017-03-29 13:00:00,267.81,267.82,267.68,267.79,4589.0,215.3639,215.3719,215.2594,215.3478,4589.0
2017-03-29 13:10:00,267.8,267.92,267.65,267.8,7893.0,215.3559,215.4524,215.2352,215.3559,7893.0
2017-03-29 13:20:00,267.87,267.94,267.72,267.78,6136.0,215.4122,215.4684,215.2915,215.3398,6136.0
2017-03-29 13:30:00,267.81,267.95,267.8,267.88,4374.0,215.3639,215.4765,215.3559,215.4202,4374.0
2017-03-29 13:40:00,267.84,267.84,267.61,267.66,8059.0,215.388,215.388,215.2031,215.2433,8059.0
2017-03-29 13:50:00,267.7,267.78,267.63,267.73,8671.0,215.2754,215.3398,215.2192,215.2996,8671.0
2017-03-29 14:00:00,267.69,267.83,267.59,267.8,6441.0,215.2674,215.38,215.187,215.3559,6441.0
2017-03-29 14:10:00,267.8,267.8,267.65,267.68,8040.0,215.3559,215.3559,215.2352,215.2594,8040.0
2017-03-29 14:20:00,267.72,267.92,267.69,267.88,4752.0,215.2915,215.4524,215.2674,215.4202,4752.0
2017-03-29 14:30:00,267.85,267.93,267.73,267.77,5742.0,215.3961,215.4604,215.2996,215.3317,5742.0
2017-03-29 14:40:00,267.75,267.79,267.68,267.74,12774.0,215.3157,215.3478,215.2594,215.3076,12774.0
2017-03-29 14:50:00,267.78,268.11,267.72,268.05,94043.0,215.3398,215.6052,215.2915,215.5569,94043.0
2017-03-29 15:00:00,268.0,268.42,267.99,268.36,10223.0,215.5167,215.8544,215.5087,215.8062,10223.0
2017-03-29 15:10:00,268.4,268.55,268.34,268.43,18661.0,215.8384,215.959,215.7901,215.8625,18661.0
2017-03-29 15:20:00,268.42,268.68,268.38,268.64,20242.0,215.8544,216.0635,215.8223,216.0314,20242.0
2017-03-29 15:30:00,268.61,268.61,268.25,268.34,47522.0,216.0072,216.0072,215.7177,215.7901,47522.0
2017-03-29 15:40:00,268.38,268.38,268.1,268.2,22029.0,215.8223,215.8223,215.5971,215.6775,22029.0
2017-03-29 15:50:00,268.18,268.27,268.08,268.2,66041.0,215.6614,215.7338,215.581,215.6775,66041.0
2017-03-30 09:30:00,268.56,268.88,268.21,268.69,24489.0,215.967,216.2244,215.6856,216.0716,24489.0
2017-03-30 09:40:00,268.67,269.33,268.46,269.25,16687.0,216.0555,216.5862,215.8866,216.5219,16687.0
2017-03-30 09:50:00,269.14,269.24,268.8,268.9,6184.0,216.4334,216.5139,216.16,216.2404,6184.0
2017-03-30 10:00:00,268.91,269.53,268.91,269.48,13696.0,216.2485,216.7471,216.2485,216.7069,13696.0
2017-03-30 10:10:00,269.37,269.72,269.26,269.72,5951.0,216.6184,216.8999,216.5299,216.8999,5951.0
2017-03-30 10:20:00,269.6,269.79,269.26,269.63,11786.0,216.8034,216.9562,216.5299,216.8275,11786.0
2017-03-30 10:30:00,269.47,269.83,269.47,269.66,4820.0,216.6988,216.9883,216.6988,216.8516,4820.0
2017-03-30 10:40:00,269.66,269.91,269.63,269.65,7480.0,216.8516,217.0527,216.8275,216.8436,7480.0
2017-03-30 10:50:00,269.6,270.19,269.4,270.0,12912.0,216.8034,217.2778,216.6425,217.125,12912.0
2017-03-30 11:00:00,270.02,270.23,269.91,270.03,11062.0,217.1411,217.31,217.0527,217.1492,11062.0
2017-03-30 11:10:00,270.03,270.17,269.8,269.99,9782.0,217.1492,217.2617,216.9642,217.117,9782.0
2017-03-30 11:20:00,270.02,270.02,269.73,269.84,8443.0,217.1411,217.1411,216.9079,216.9964,8443.0
2017-03-30 11:30:00,269.82,269.99,269.74,269.79,5232.0,216.9803,217.117,216.9159,216.9562,5232.0
2017-03-30 11:40:00,269.74,269.78,269.55,269.73,8033.0,216.9159,216.9481,216.7632,216.9079,8033.0
2017-03-30 11:50:00,269.78,269.84,269.5,269.5,4349.0,216.9481,216.9964,216.7229,216.7229,4349.0
2017-03-30 12:00:00,269.43,269.83,269.43,269.74,4840.0,216.6667,216.9883,216.6667,216.9159,4840.0
2017-03-30 12:10:00,269.71,269.8,269.61,269.61,9447.0,216.8918,216.9642,216.8114,216.8114,9447.0
2017-03-30 12:20:00,269.66,269.75,269.53,269.57,3288.0,216.8516,216.924,216.7471,216.7792,3288.0
2017-03-30 12:30:00,269.55,269.74,269.4,269.4,4890.0,216.7632,216.9159,216.6425,216.6425,4890.0
2017-03-30 12:40:00,269.37,269.39,269.2,269.31,2388.0,216.6184,216.6345,216.4817,216.5702,2388.0
2017-03-30 12:50:00,269.3,269.43,269.27,269.43,3595.0,216.5621,216.6667,216.538,216.6667,3595.0
2017-03-30 13:00:00,269.45,269.59,269.36,269.58,10827.0,216.6827,216.7953,216.6104,216.7873,10827.0
2017-03-30 13:10:00,269.63,269.72,269.58,269.69,1300.0,216.8275,216.8999,216.7873,216.8757,1300.0
2017-03-30 13:20:00,269.75,269.78,269.55,269.57,5850.0,216.924,216.9481,216.7632,216.7792,5850.0
2017-03-30 13:30:00,269.57,269.74,269.51,269.72,6161.0,216.7792,216.9159,216.731,216.8999,6161.0
2017-03-30 13:40:00,269.67,269.89,269.6,269.86,3966.0,216.8597,217.0366,216.8034,217.0124,3966.0
2017-03-30 13:50:00,269.81,269.92,269.8,269.9,4666.0,216.9722,217.0607,216.9642,217.0446,4666.0
2017-03-30 14:00:00,269.95,270.13,269.9,270.06,11406.0,217.0848,217.2296,217.0446,217.1733,11406.0
2017-03-30 14:10:00,270.04,270.17,269.85,270.17,5637.0,217.1572,217.2617,217.0044,217.2617,5637.0
2017-03-30 14:20:00,270.13,270.23,270.07,270.11,5514.0,217.2296,217.31,217.1813,217.2135,5514.0
2017-03-30 14:30:00,270.14,270.34,270.08,270.29,13976.0,217.2376,217.3984,217.1894,217.3582,13976.0
2017-03-30 14:40:00,270.25,270.36,269.95,270.14,8466.0,217.3261,217.4145,217.0848,217.2376,8466.0
2017-03-30 14:50:00,270.15,270.35,270.11,270.28,11805.0,217.2457,217.4065,217.2135,217.3502,11805.0
2017-03-30 15:00:00,270.26,270.43,270.26,270.35,8695.0,217.3341,217.4708,217.3341,217.4065,8695.0
2017-03-30 15:10:00,270.38,270.52,270.36,270.4,7146.0,217.4306,217.5432,217.4145,217.4467,7146.0
2017-03-30 15:20:00,270.48,270.79,270.4,270.7,14678.0,217.511,217.7603,217.4467,217.6879,14678.0
2017-03-30 15:30:00,270.7,270.93,270.56,270.68,21677.0,217.6879,217.8729,217.5754,217.6719,21677.0
2017-03-30 15:40:00,270.66,270.73,270.49,270.65,21818.0,217.6558,217.7121,217.5191,217.6477,21818.0
2017-03-30 15:50:00,270.59,270.69,270.52,270.57,27322.0,217.5995,217.6799,217.5432,217.5834,27322.0
2017-03-31 09:30:00,270.47,270.47,269.34,269.53,36652.0,217.503,217.503,216.5943,216.7471,36652.0
2017-03-31 09:40:00,269.53,269.64,269.27,269.6,34150.0,216.7471,216.8355,216.538,216.8034,34150.0
2017-03-31 09:50:00,269.66,269.9,269.52,269.71,18451.0,216.8516,217.0446,216.739,216.8918,18451.0
2017-03-31 10:00:00,269.66,269.75,269.2,269.33,21677.0,216.8516,216.924,216.4817,216.5862,21677.0
2017-03-31 10:10:00,269.37,269.54,269.12,269.12,9432.0,216.6184,216.7551,216.4174,216.4174,9432.0
2017-03-31 10:20:00,269.2,269.34,268.7,268.7,13521.0,216.4817,216.5943,216.0796,216.0796,13521.0
2017-03-31 10:30:00,268.7,268.89,268.63,268.75,19586.0,216.0796,216.2324,216.0233,216.1198,19586.0
2017-03-31 10:40:00,268.77,268.94,268.65,268.85,10719.0,216.1359,216.2726,216.0394,216.2002,10719.0
2017-03-31 10:50:00,268.82,268.92,268.6,268.6,16129.0,216.1761,216.2565,215.9992,215.9992,16129.0
2017-03-31 11:00:00,268.64,268.73,268.46,268.59,16634.0,216.0314,216.1037,215.8866,215.9912,16634.0
2017-03-31 11:10:00,268.61,268.63,268.31,268.35,12203.0,216.0072,216.0233,215.766,215.7982,12203.0
2017-03-31 11:20:00,268.31,268.37,268.17,268.25,16515.0,215.766,215.8142,215.6534,215.7177,16515.0
2017-03-31 11:30:00,268.2,268.51,268.2,268.38,24688.0,215.6775,215.9268,215.6775,215.8223,24688.0
2017-03-31 11:40:00,268.38,268.43,268.13,268.33,18475.0,215.8223,215.8625,215.6212,215.7821,18475.0
2017-03-31 11:50:00,268.35,268.35,267.9,267.96,12056.0,215.7982,215.7982,215.4363,215.4845,12056.0
2017-03-31 12:00:00,267.93,268.09,267.91,268.09,5511.0,215.4604,215.5891,215.4443,215.5891,5511.0
2017-03-31 12:10:00,268.15,268.18,268.06,268.13,11392.0,215.6373,215.6614,215.5649,215.6212,11392.0
2017-03-31 12:20:00,268.13,268.4,268.11,268.29,23452.0,215.6212,215.8384,215.6052,215.7499,23452.0
2017-03-31 12:30:00,268.27,268.34,268.19,268.34,8016.0,215.7338,215.7901,215.6695,215.7901,8016.0
2017-03-31 12:40:00,268.31,268.34,268.14,268.15,10866.0,215.766,215.7901,215.6293,215.6373,10866.0
2017-03-31 12:50:00,268.12,268.12,268.03,268.07,10935.0,215.6132,215.6132,215.5408,215.573,10935.0
2017-03-31 13:00:00,268.08,268.12,267.94,268.0,12905.0,215.581,215.6132,215.4684,215.5167,12905.0
2017-03-31 13:10:00,268.0,268.23,268.0,268.19,15157.0,215.5167,215.7017,215.5167,215.6695,15157.0
2017-03-31 13:20:00,268.19,268.35,268.17,268.2,14522.0,215.6695,215.7982,215.6534,215.6775,14522.0
2017-03-31 13:30:00,268.26,268.29,268.15,268.25,10053.0,215.7258,215.7499,215.6373,215.7177,10053.0
2017-03-31 13:40:00,268.25,268.25,268.04,268.09,5567.0,215.7177,215.7177,215.5489,215.5891,5567.0
2017-03-31 13:50:00,268.05,268.16,267.94,268.05,10684.0,215.5569,215.6454,215.4684,215.5569,10684.0
2017-03-31 14:00:00,267.98,267.98,267.69,267.82,7128.0,215.5006,215.5006,215.2674,215.3719,7128.0
2017-03-31 14:10:00,267.82,267.9,267.65,267.74,11244.0,215.3719,215.4363,215.2352,215.3076,11244.0
2017-03-31 14:20:00,267.77,267.98,267.7,267.93,12109.0,215.3317,215.5006,215.2754,215.4604,12109.0
2017-03-31 14:30:00,267.91,268.03,267.86,267.87,21949.0,215.4443,215.5408,215.4041,215.4122,21949.0
2017-03-31 14:40:00,267.86,268.0,267.73,268.0,18863.0,215.4041,215.5167,215.2996,215.5167,18863.0
2017-03-31 14:50:00,268.0,268.05,267.85,268.0,18871.0,215.5167,215.5569,215.3961,215.5167,18871.0
2017-03-31 15:00:00,268.0,268.26,267.96,268.04,19615.0,215.5167,215.7258,215.4845,215.5489,19615.0
2017-03-31 15:10:00,268.05,268.08,267.89,267.92,17662.0,215.5569,215.581,215.4282,215.4524,17662.0
2017-03-31 15:20:00,267.92,268.0,267.69,267.73,55560.0,215.4524,215.5167,215.2674,215.2996,55560.0
2017-03-31 15:30:00,267.73,267.92,267.63,267.69,53576.0,215.2996,215.4524,215.2192,215.2674,53576.0
2017-03-31 15:40:00,267.68,267.88,267.63,267.83,65310.0,215.2594,215.4202,215.2192,215.38,65310.0
2017-03-31 15:50:00,267.78,267.9,267.61,267.65,97316.0,215.3398,215.4363,215.2031,215.2352,97316.0
2017-04-03 09:30:00,267.6,268.31,267.6,268.19,46287.0,215.195,215.766,215.195,215.6695,46287.0
2017-04-03 09:40:00,268.03,268.44,267.95,268.26,15859.0,215.5408,215.8705,215.4765,215.7258,15859.0
2017-04-03 09:50:00,268.27,268.66,268.03,268.55,14426.0,215.7338,216.0474,215.5408,215.959,14426.0
2017-04-03 10:00:00,268.65,268.82,268.24,268.58,21262.0,216.0394,216.1761,215.7097,215.9831,21262.0
2017-04-03 10:10:00,268.54,268.72,268.34,268.55,10932.0,215.9509,216.0957,215.7901,215.959,10932.0
2017-04-03 10:20:00,268.6,268.66,268.29,268.37,20375.0,215.9992,216.0474,215.7499,215.8142,20375.0
2017-04-03 10:30:00,268.31,268.51,268.19,268.51,10826.0,215.766,215.9268,215.6695,215.9268,10826.0
2017-04-03 10:40:00,268.55,268.89,268.49,268.8,11715.0,215.959,216.2324,215.9107,216.16,11715.0
2017-04-03 10:50:00,268.68,268.68,267.77,267.79,17823.0,216.0635,216.0635,215.3317,215.3478,17823.0
2017-04-03 11:00:00,267.78,268.14,267.5,267.8,27985.0,215.3398,215.6293,215.1146,215.3559,27985.0
2017-04-03 11:10:00,267.85,268.53,267.85,268.36,19937.0,215.3961,215.9429,215.3961,215.8062,19937.0
2017-04-03 11:20:00,268.34,268.49,268.16,268.44,9769.0,215.7901,215.9107,215.6454,215.8705,9769.0
2017-04-03 11:30:00,268.43,268.65,268.19,268.43,11418.0,215.8625,216.0394,215.6695,215.8625,11418.0
2017-04-03 11:40:00,268.4,268.5,268.11,268.12,7819.0,215.8384,215.9188,215.6052,215.6132,7819.0
2017-04-03 11:50:00,267.88,267.97,267.6,267.67,10187.0,215.4202,215.4926,215.195,215.2513,10187.0
2017-04-03 12:00:00,267.67,267.86,267.35,267.71,8361.0,215.2513,215.4041,214.994,215.2835,8361.0
2017-04-03 12:10:00,267.85,268.17,267.85,268.17,9839.0,215.3961,215.6534,215.3961,215.6534,9839.0
2017-04-03 12:20:00,268.18,268.6,268.07,268.6,13251.0,215.6614,215.9992,215.573,215.9992,13251.0
2017-04-03 12:30:00,268.64,268.64,268.2,268.2,10163.0,216.0314,216.0314,215.6775,215.6775,10163.0
2017-04-03 12:40:00,268.17,268.47,268.17,268.44,9286.0,215.6534,215.8947,215.6534,215.8705,9286.0
2017-04-03 12:50:00,268.49,268.54,268.36,268.49,6781.0,215.9107,215.9509,215.8062,215.9107,6781.0
2017-04-03 13:00:00,268.48,268.65,268.41,268.43,7091.0,215.9027,216.0394,215.8464,215.8625,7091.0
2017-04-03 13:10:00,268.42,268.69,268.33,268.5,5307.0,215.8544,216.0716,215.7821,215.9188,5307.0
2017-04-03 13:20:00,268.41,268.43,268.12,268.23,4850.0,215.8464,215.8625,215.6132,215.7017,4850.0
2017-04-03 13:30:00,268.19,268.33,267.96,267.96,5989.0,215.6695,215.7821,215.4845,215.4845,5989.0
2017-04-03 13:40:00,267.96,268.14,267.88,268.03,3174.0,215.4845,215.6293,215.4202,215.5408,3174.0
2017-04-03 13:50:00,268.08,268.26,268.03,268.24,9020.0,215.581,215.7258,215.5408,215.7097,9020.0
2017-04-03 14:00:00,268.25,268.33,268.15,268.25,6541.0,215.7177,215.7821,215.6373,215.7177,6541.0
2017-04-03 14:10:00,268.24,268.27,268.03,268.1,6944.0,215.7097,215.7338,215.5408,215.5971,6944.0
2017-04-03 14:20:00,268.14,268.21,267.96,268.19,8013.0,215.6293,215.6856,215.4845,215.6695,8013.0
2017-04-03 14:30:00,268.28,268.39,268.14,268.33,6459.0,215.7419,215.8303,215.6293,215.7821,6459.0
2017-04-03 14:40:00,268.38,268.76,268.38,268.69,8764.0,215.8223,216.1279,215.8223,216.0716,8764.0
2017-04-03 14:50:00,268.68,268.71,268.52,268.6,6392.0,216.0635,216.0877,215.9349,215.9992,6392.0
2017-04-03 15:00:00,268.66,268.91,268.64,268.91,13360.0,216.0474,216.2485,216.0314,216.2485,13360.0
2017-04-03 15:10:00,268.86,269.3,268.85,268.97,30323.0,216.2083,216.5621,216.2002,216.2967,30323.0
2017-04-03 15:20:00,268.94,269.03,268.67,268.83,10939.0,216.2726,216.345,216.0555,216.1842,10939.0
2017-04-03 15:30:00,268.78,268.85,268.57,268.77,20829.0,216.1439,216.2002,215.9751,216.1359,20829.0
2017-04-03 15:40:00,268.77,268.83,268.63,268.67,16058.0,216.1359,216.1842,216.0233,216.0555,16058.0
2017-04-03 15:50:00,268.64,268.83,268.56,268.68,30581.0,216.0314,216.1842,215.967,216.0635,30581.0
2017-04-04 09:30:00,268.54,269.43,268.25,268.64,19954.0,215.9509,216.6667,215.7177,216.0314,19954.0
2017-04-04 09:40:00,268.8,269.36,268.79,269.21,8019.0,216.16,216.6104,216.152,216.4897,8019.0
2017-04-04 09:50:00,269.11,269.49,268.9,269.4,15261.0,216.4093,216.7149,216.2404,216.6425,15261.0
2017-04-04 10:00:00,269.3,269.3,268.74,268.78,15025.0,216.5621,216.5621,216.1118,216.1439,15025.0
2017-04-04 10:10:00,268.78,268.94,268.6,268.64,8410.0,216.1439,216.2726,215.9992,216.0314,8410.0
2017-04-04 10:20:00,268.66,269.11,268.66,269.11,10802.0,216.0474,216.4093,216.0474,216.4093,10802.0
2017-04-04 10:30:00,269.01,269.34,268.97,269.15,6420.0,216.3289,216.5943,216.2967,216.4415,6420.0
2017-04-04 10:40:00,269.09,269.1,268.62,268.63,5319.0,216.3932,216.4013,216.0153,216.0233,5319.0
2017-04-04 10:50:00,268.69,268.75,268.34,268.66,14834.0,216.0716,216.1198,215.7901,216.0474,14834.0
2017-04-04 11:00:00,268.63,268.93,268.5,268.88,5430.0,216.0233,216.2646,215.9188,216.2244,5430.0
2017-04-04 11:10:00,268.82,268.9,268.77,268.89,4188.0,216.1761,216.2404,216.1359,216.2324,4188.0
2017-04-04 11:20:00,268.92,269.01,268.8,268.94,6659.0,216.2565,216.3289,216.16,216.2726,6659.0
2017-04-04 11:30:00,268.95,269.06,268.86,268.91,3892.0,216.2807,216.3691,216.2083,216.2485,3892.0
2017-04-04 11:40:00,268.94,269.15,268.9,269.15,5998.0,216.2726,216.4415,216.2404,216.4415,5998.0
2017-04-04 11:50:00,269.16,269.34,269.05,269.34,4499.0,216.4495,216.5943,216.3611,216.5943,4499.0
2017-04-04 12:00:00,269.22,269.22,269.02,269.09,4595.0,216.4978,216.4978,216.3369,216.3932,4595.0
2017-04-04 12:10:00,269.09,269.21,269.01,269.18,6227.0,216.3932,216.4897,216.3289,216.4656,6227.0
2017-04-04 12:20:00,269.19,269.25,269.05,269.22,3997.0,216.4737,216.5219,216.3611,216.4978,3997.0
2017-04-04 12:30:00,269.21,269.22,269.07,269.13,2078.0,216.4897,216.4978,216.3772,216.4254,2078.0
2017-04-04 12:40:00,269.07,269.11,268.88,268.88,3548.0,216.3772,216.4093,216.2244,216.2244,3548.0
2017-04-04 12:50:00,268.93,268.93,268.74,268.74,2807.0,216.2646,216.2646,216.1118,216.1118,2807.0
2017-04-04 13:00:00,268.81,268.9,268.72,268.85,6103.0,216.1681,216.2404,216.0957,216.2002,6103.0
2017-04-04 13:10:00,268.87,269.02,268.85,269.0,3351.0,216.2163,216.3369,216.2002,216.3209,3351.0
2017-04-04 13:20:00,269.02,269.09,268.93,268.93,3715.0,216.3369,216.3932,216.2646,216.2646,3715.0
2017-04-04 13:30:00,268.98,269.13,268.98,269.02,5312.0,216.3048,216.4254,216.3048,216.3369,5312.0
2017-04-04 13:40:00,269.09,269.17,269.09,269.13,1782.0,216.3932,216.4576,216.3932,216.4254,1782.0
2017-04-04 13:50:00,269.07,269.11,269.0,269.06,5837.0,216.3772,216.4093,216.3209,216.3691,5837.0
2017-04-04 14:00:00,269.07,269.46,269.06,269.36,8371.0,216.3772,216.6908,216.3691,216.6104,8371.0
2017-04-04 14:10:00,269.4,269.77,269.4,269.55,23306.0,216.6425,216.9401,216.6425,216.7632,23306.0
2017-04-04 14:20:00,269.55,269.89,269.52,269.89,13693.0,216.7632,217.0366,216.739,217.0366,13693.0
2017-04-04 14:30:00,269.92,270.04,269.67,269.84,16444.0,217.0607,217.1572,216.8597,216.9964,16444.0
2017-04-04 14:40:00,269.81,270.05,269.77,269.87,10728.0,216.9722,217.1652,216.9401,217.0205,10728.0
2017-04-04 14:50:00,269.98,269.98,269.65,269.65,8434.0,217.1089,217.1089,216.8436,216.8436,8434.0
2017-04-04 15:00:00,269.71,269.88,269.7,269.84,11657.0,216.8918,217.0285,216.8838,216.9964,11657.0
2017-04-04 15:10:00,269.76,269.83,269.42,269.48,16829.0,216.932,216.9883,216.6586,216.7069,16829.0
2017-04-04 15:20:00,269.49,269.6,269.37,269.51,7967.0,216.7149,216.8034,216.6184,216.731,7967.0
2017-04-04 15:30:00,269.5,269.77,269.44,269.51,24299.0,216.7229,216.9401,216.6747,216.731,24299.0
2017-04-04 15:40:00,269.52,269.63,269.37,269.54,19148.0,216.739,216.8275,216.6184,216.7551,19148.0
2017-04-04 15:50:00,269.52,269.74,269.45,269.59,21430.0,216.739,216.9159,216.6827,216.7953,21430.0
2017-04-05 09:30:00,269.84,270.28,269.75,269.86,29790.0,216.9964,217.3502,216.924,217.0124,29790.0
2017-04-05 09:40:00,269.94,270.37,269.9,270.14,13069.0,217.0768,217.4226,217.0446,217.2376,13069.0
2017-04-05 09:50:00,270.08,270.47,269.84,270.38,23959.0,217.1894,217.503,216.9964,217.4306,23959.0
2017-04-05 10:00:00,270.32,270.61,270.22,270.43,24147.0,217.3824,217.6156,217.3019,217.4708,24147.0
2017-04-05 10:10:00,270.4,270.66,270.19,270.54,19861.0,217.4467,217.6558,217.2778,217.5593,19861.0
2017-04-05 10:20:00,270.53,270.89,270.51,270.51,10316.0,217.5512,217.8407,217.5352,217.5352,10316.0
2017-04-05 10:30:00,270.6,270.93,270.55,270.93,8583.0,217.6075,217.8729,217.5673,217.8729,8583.0
2017-04-05 10:40:00,270.95,270.95,270.55,270.64,11599.0,217.889,217.889,217.5673,217.6397,11599.0
2017-04-05 10:50:00,270.64,270.72,270.5,270.59,6872.0,217.6397,217.704,217.5271,217.5995,6872.0
2017-04-05 11:00:00,270.63,270.68,270.1,270.16,12152.0,217.6317,217.6719,217.2054,217.2537,12152.0
2017-04-05 11:10:00,270.1,270.23,270.0,270.07,29235.0,217.2054,217.31,217.125,217.1813,29235.0
2017-04-05 11:20:00,270.08,270.13,269.69,269.76,9838.0,217.1894,217.2296,216.8757,216.932,9838.0
2017-04-05 11:30:00,269.76,269.92,269.64,269.9,17627.0,216.932,217.0607,216.8355,217.0446,17627.0
2017-04-05 11:40:00,269.81,270.0,269.72,269.83,9997.0,216.9722,217.125,216.8999,216.9883,9997.0
2017-04-05 11:50:00,269.77,270.06,269.76,269.81,9145.0,216.9401,217.1733,216.932,216.9722,9145.0
2017-04-05 12:00:00,269.79,269.8,269.42,269.45,9704.0,216.9562,216.9642,216.6586,216.6827,9704.0
2017-04-05 12:10:00,269.36,269.37,269.05,269.05,13819.0,216.6104,216.6184,216.3611,216.3611,13819.0
2017-04-05 12:20:00,269.16,269.34,269.08,269.17,9911.0,216.4495,216.5943,216.3852,216.4576,9911.0
2017-04-05 12:30:00,269.17,269.74,269.17,269.64,12413.0,216.4576,216.9159,216.4576,216.8355,12413.0
2017-04-05 12:40:00,269.62,269.83,269.62,269.73,6565.0,216.8194,216.9883,216.8194,216.9079,6565.0
2017-04-05 12:50:00,269.7,269.78,269.5,269.57,8191.0,216.8838,216.9481,216.7229,216.7792,8191.0
2017-04-05 13:00:00,269.57,269.76,269.46,269.56,5037.0,216.7792,216.932,216.6908,216.7712,5037.0
2017-04-05 13:10:00,269.56,269.68,269.5,269.57,5575.0,216.7712,216.8677,216.7229,216.7792,5575.0
2017-04-05 13:20:00,269.56,269.66,269.42,269.42,6049.0,216.7712,216.8516,216.6586,216.6586,6049.0
2017-04-05 13:30:00,269.44,269.68,269.35,269.6,11243.0,216.6747,216.8677,216.6023,216.8034,11243.0
2017-04-05 13:40:00,269.6,269.68,269.42,269.43,5582.0,216.8034,216.8677,216.6586,216.6667,5582.0
2017-04-05 13:50:00,269.46,269.46,269.17,269.22,8800.0,216.6908,216.6908,216.4576,216.4978,8800.0
2017-04-05 14:00:00,269.19,269.19,268.85,268.93,13711.0,216.4737,216.4737,216.2002,216.2646,13711.0
2017-04-05 14:10:00,268.93,269.08,268.84,268.84,10061.0,216.2646,216.3852,216.1922,216.1922,10061.0
2017-04-05 14:20:00,268.82,268.82,268.55,268.7,10005.0,216.1761,216.1761,215.959,216.0796,10005.0
2017-04-05 14:30:00,268.71,268.79,268.4,268.41,13963.0,216.0877,216.152,215.8384,215.8464,13963.0
2017-04-05 14:40:00,268.45,268.48,268.04,268.04,9573.0,215.8786,215.9027,215.5489,215.5489,9573.0
2017-04-05 14:50:00,268.05,268.07,267.79,267.94,17806.0,215.5569,215.573,215.3478,215.4684,17806.0
2017-04-05 15:00:00,267.94,268.23,267.8,268.0,11938.0,215.4684,215.7017,215.3559,215.5167,11938.0
2017-04-05 15:10:00,268.06,268.06,267.55,267.64,28526.0,215.5649,215.5649,215.1548,215.2272,28526.0
2017-04-05 15:20:00,267.62,267.69,267.09,267.31,34855.0,215.2111,215.2674,214.7849,214.9618,34855.0
2017-04-05 15:30:00,267.31,267.51,266.81,267.43,48602.0,214.9618,215.1227,214.5597,215.0583,48602.0
2017-04-05 15:40:00,267.51,267.55,267.07,267.09,27777.0,215.1227,215.1548,214.7688,214.7849,27777.0
2017-04-05 15:50:00,267.09,267.37,266.87,267.02,59210.0,214.7849,215.0101,214.608,214.7286,59210.0
2017-04-06 09:30:00,266.87,267.51,266.32,267.39,24857.0,214.608,215.1227,214.1657,215.0262,24857.0
2017-04-06 09:40:00,267.35,267.79,266.84,266.84,16367.0,214.994,215.3478,214.5839,214.5839,16367.0
2017-04-06 09:50:00,266.94,267.15,266.55,267.12,16539.0,214.6643,214.8332,214.3507,214.809,16539.0
2017-04-06 10:00:00,267.19,267.48,267.16,267.23,17460.0,214.8653,215.0985,214.8412,214.8975,17460.0
2017-04-06 10:10:00,267.27,267.34,266.73,266.86,11954.0,214.9297,214.9859,214.4954,214.5999,11954.0
2017-04-06 10:20:00,266.91,267.23,266.81,267.18,9058.0,214.6402,214.8975,214.5597,214.8573,9058.0
2017-04-06 10:30:00,267.3,267.34,267.09,267.17,6621.0,214.9538,214.9859,214.7849,214.8492,6621.0
2017-04-06 10:40:00,267.26,267.26,266.83,267.19,21012.0,214.9216,214.9216,214.5758,214.8653,21012.0
2017-04-06 10:50:00,267.18,267.28,266.98,266.99,9350.0,214.8573,214.9377,214.6964,214.7045,9350.0
2017-04-06 11:00:00,267.02,267.03,266.77,266.83,10111.0,214.7286,214.7367,214.5276,214.5758,10111.0
2017-04-06 11:10:00,266.83,267.02,266.73,266.96,7781.0,214.5758,214.7286,214.4954,214.6804,7781.0
2017-04-06 11:20:00,266.93,267.02,266.9,267.0,13700.0,214.6562,214.7286,214.6321,214.7125,13700.0
2017-04-06 11:30:00,266.98,267.02,266.91,267.0,10887.0,214.6964,214.7286,214.6402,214.7125,10887.0
2017-04-06 11:40:00,267.02,267.02,266.91,266.96,12558.0,214.7286,214.7286,214.6402,214.6804,12558.0
2017-04-06 11:50:00,266.95,266.96,266.81,266.96,5439.0,214.6723,214.6804,214.5597,214.6804,5439.0
2017-04-06 12:00:00,266.89,267.0,266.77,266.78,7597.0,214.6241,214.7125,214.5276,214.5356,7597.0
2017-04-06 12:10:00,266.84,266.95,266.84,266.91,4349.0,214.5839,214.6723,214.5839,214.6402,4349.0
2017-04-06 12:20:00,266.96,267.22,266.96,267.16,5298.0,214.6804,214.8894,214.6804,214.8412,5298.0
2017-04-06 12:30:00,267.23,267.33,267.15,267.17,8439.0,214.8975,214.9779,214.8332,214.8492,8439.0
2017-04-06 12:40:00,267.26,267.28,267.16,267.22,5823.0,214.9216,214.9377,214.8412,214.8894,5823.0
2017-04-06 12:50:00,267.27,267.32,267.23,267.31,5621.0,214.9297,214.9699,214.8975,214.9618,5621.0
2017-04-06 13:00:00,267.36,267.43,267.3,267.33,5559.0,215.002,215.0583,214.9538,214.9779,5559.0
2017-04-06 13:10:00,267.41,267.51,267.28,267.46,5844.0,215.0422,215.1227,214.9377,215.0824,5844.0
2017-04-06 13:20:00,267.53,267.76,267.53,267.64,9275.0,215.1387,215.3237,215.1387,215.2272,9275.0
2017-04-06 13:30:00,267.65,267.66,267.32,267.34,12087.0,215.2352,215.2433,214.9699,214.9859,12087.0
2017-04-06 13:40:00,267.34,267.34,267.16,267.25,6941.0,214.9859,214.9859,214.8412,214.9136,6941.0
2017-04-06 13:50:00,267.3,267.43,267.25,267.25,5130.0,214.9538,215.0583,214.9136,214.9136,5130.0
2017-04-06 14:00:00,267.26,267.31,267.18,267.23,6700.0,214.9216,214.9618,214.8573,214.8975,6700.0
2017-04-06 14:10:00,267.22,267.39,267.16,267.39,6363.0,214.8894,215.0262,214.8412,215.0262,6363.0
2017-04-06 14:20:00,267.33,267.36,267.19,267.23,4464.0,214.9779,215.002,214.8653,214.8975,4464.0
2017-04-06 14:30:00,267.19,267.32,267.14,267.24,6085.0,214.8653,214.9699,214.8251,214.9055,6085.0
2017-04-06 14:40:00,267.23,267.29,266.84,266.96,14169.0,214.8975,214.9457,214.5839,214.6804,14169.0
2017-04-06 14:50:00,266.96,267.06,266.75,266.76,7627.0,214.6804,214.7608,214.5115,214.5195,7627.0
2017-04-06 15:00:00,266.86,267.1,266.85,267.06,6979.0,214.5999,214.7929,214.5919,214.7608,6979.0
2017-04-06 15:10:00,267.03,267.23,266.86,266.95,17560.0,214.7367,214.8975,214.5999,214.6723,17560.0
2017-04-06 15:20:00,266.94,267.11,266.85,267.01,10831.0,214.6643,214.801,214.5919,214.7206,10831.0
2017-04-06 15:30:00,266.95,267.04,266.83,266.84,18136.0,214.6723,214.7447,214.5758,214.5839,18136.0
2017-04-06 15:40:00,266.95,266.95,266.69,266.81,22607.0,214.6723,214.6723,214.4632,214.5597,22607.0
2017-04-06 15:50:00,266.82,267.3,266.8,267.13,76204.0,214.5678,214.9538,214.5517,214.8171,76204.0
2017-04-07 09:30:00,272.34,272.34,268.71,269.08,81186.0,219.0068,219.0068,216.0877,216.3852,81186.0
2017-04-07 09:40:00,269.28,269.78,268.79,269.18,28140.0,216.546,216.9481,216.152,216.4656,28140.0
2017-04-07 09:50:00,269.42,269.42,268.18,268.4,38733.0,216.6586,216.6586,215.6614,215.8384,38733.0
2017-04-07 10:00:00,268.36,269.56,268.35,269.5,39339.0,215.8062,216.7712,215.7982,216.7229,39339.0
2017-04-07 10:10:00,269.46,269.62,269.28,269.41,20853.0,216.6908,216.8194,216.546,216.6506,20853.0
2017-04-07 10:20:00,269.35,269.99,269.35,269.81,17789.0,216.6023,217.117,216.6023,216.9722,17789.0
2017-04-07 10:30:00,269.85,269.95,269.5,269.89,17844.0,217.0044,217.0848,216.7229,217.0366,17844.0
2017-04-07 10:40:00,269.68,269.91,269.55,269.6,11811.0,216.8677,217.0527,216.7632,216.8034,11811.0
2017-04-07 10:50:00,269.6,269.7,269.42,269.7,10207.0,216.8034,216.8838,216.6586,216.8838,10207.0
2017-04-07 11:00:00,269.78,269.87,269.54,269.57,13727.0,216.9481,217.0205,216.7551,216.7792,13727.0
2017-04-07 11:10:00,269.5,269.61,269.3,269.46,8961.0,216.7229,216.8114,216.5621,216.6908,8961.0
2017-04-07 11:20:00,269.52,269.83,269.24,269.63,12097.0,216.739,216.9883,216.5139,216.8275,12097.0
2017-04-07 11:30:00,269.74,270.25,269.58,270.2,19333.0,216.9159,217.3261,216.7873,217.2859,19333.0
2017-04-07 11:40:00,270.25,270.53,270.07,270.33,31084.0,217.3261,217.5512,217.1813,217.3904,31084.0
2017-04-07 11:50:00,270.34,270.75,270.26,270.65,9395.0,217.3984,217.7282,217.3341,217.6477,9395.0
2017-04-07 12:00:00,270.64,270.74,270.53,270.71,11937.0,217.6397,217.7201,217.5512,217.696,11937.0
2017-04-07 12:10:00,270.73,271.06,270.7,270.86,13285.0,217.7121,217.9774,217.6879,217.8166,13285.0
2017-04-07 12:20:00,270.94,271.03,270.8,270.89,7389.0,217.8809,217.9533,217.7684,217.8407,7389.0
2017-04-07 12:30:00,270.88,270.95,270.62,270.68,8268.0,217.8327,217.889,217.6236,217.6719,8268.0
2017-04-07 12:40:00,270.75,271.17,270.7,271.15,9758.0,217.7282,218.0659,217.6879,218.0498,9758.0
2017-04-07 12:50:00,271.16,271.34,271.11,271.2,15572.0,218.0579,218.2026,218.0177,218.09,15572.0
2017-04-07 13:00:00,271.19,271.24,270.89,271.13,14253.0,218.082,218.1222,217.8407,218.0337,14253.0
2017-04-07 13:10:00,271.09,271.37,271.09,271.28,13622.0,218.0016,218.2267,218.0016,218.1544,13622.0
2017-04-07 13:20:00,271.28,271.32,271.01,271.32,6031.0,218.1544,218.1865,217.9372,218.1865,6031.0
2017-04-07 13:30:00,271.4,271.59,271.31,271.4,10107.0,218.2509,218.4037,218.1785,218.2509,10107.0
2017-04-07 13:40:00,271.37,271.54,271.2,271.23,13775.0,218.2267,218.3634,218.09,218.1142,13775.0
2017-04-07 13:50:00,271.19,271.39,271.04,271.05,10796.0,218.082,218.2428,217.9614,217.9694,10796.0
2017-04-07 14:00:00,271.12,271.37,271.08,271.19,7448.0,218.0257,218.2267,217.9935,218.082,7448.0
2017-04-07 14:10:00,271.21,271.4,271.2,271.35,14976.0,218.0981,218.2509,218.09,218.2107,14976.0
2017-04-07 14:20:00,271.29,271.47,271.02,271.07,10072.0,218.1624,218.3072,217.9453,217.9855,10072.0
2017-04-07 14:30:00,271.01,271.25,270.77,270.82,12041.0,217.9372,218.1302,217.7442,217.7844,12041.0
2017-04-07 14:40:00,270.76,271.22,270.75,271.16,9536.0,217.7362,218.1061,217.7282,218.0579,9536.0
2017-04-07 14:50:00,271.16,271.16,270.8,270.84,15915.0,218.0579,218.0579,217.7684,217.8005,15915.0
2017-04-07 15:00:00,270.83,270.97,270.7,270.7,14425.0,217.7925,217.9051,217.6879,217.6879,14425.0
2017-04-07 15:10:00,270.74,270.9,270.74,270.9,9394.0,217.7201,217.8488,217.7201,217.8488,9394.0
2017-04-07 15:20:00,270.81,270.85,270.38,270.52,14256.0,217.7764,217.8086,217.4306,217.5432,14256.0
2017-04-07 15:30:00,270.56,270.6,270.39,270.45,14401.0,217.5754,217.6075,217.4387,217.4869,14401.0
2017-04-07 15:40:00,270.5,270.57,270.22,270.36,35363.0,217.5271,217.5834,217.3019,217.4145,35363.0
2017-04-07 15:50:00,270.36,270.48,270.14,270.24,59091.0,217.4145,217.511,217.2376,217.318,59091.0
2017-04-10 09:30:00,270.19,271.36,270.19,270.3,26565.0,217.2778,218.2187,217.2778,217.3663,26565.0
2017-04-10 09:40:00,270.29,270.68,270.0,270.2,18048.0,217.3582,217.6719,217.125,217.2859,18048.0
2017-04-10 09:50:00,270.18,270.32,269.57,269.92,11374.0,217.2698,217.3824,216.7792,217.0607,11374.0
2017-04-10 10:00:00,270.04,270.07,269.79,269.92,11282.0,217.1572,217.1813,216.9562,217.0607,11282.0
2017-04-10 10:10:00,269.95,270.05,269.85,269.9,10871.0,217.0848,217.1652,217.0044,217.0446,10871.0
2017-04-10 10:20:00,269.93,270.08,269.85,269.91,10460.0,217.0687,217.1894,217.0044,217.0527,10460.0
2017-04-10 10:30:00,270.05,270.59,270.0,270.57,11602.0,217.1652,217.5995,217.125,217.5834,11602.0
2017-04-10 10:40:00,270.54,270.73,270.49,270.54,5931.0,217.5593,217.7121,217.5191,217.5593,5931.0
2017-04-10 10:50:00,270.54,270.59,270.12,270.12,11224.0,217.5593,217.5995,217.2215,217.2215,11224.0
2017-04-10 11:00:00,270.19,270.38,270.12,270.17,11981.0,217.2778,217.4306,217.2215,217.2617,11981.0
2017-04-10 11:10:00,270.18,270.24,270.04,270.04,4522.0,217.2698,217.318,217.1572,217.1572,4522.0
2017-04-10 11:20:00,270.1,270.15,269.79,269.79,6039.0,217.2054,217.2457,216.9562,216.9562,6039.0
2017-04-10 11:30:00,269.79,269.82,269.14,269.22,14441.0,216.9562,216.9803,216.4334,216.4978,14441.0
2017-04-10 11:40:00,269.15,269.23,269.08,269.17,8245.0,216.4415,216.5058,216.3852,216.4576,8245.0
2017-04-10 11:50:00,269.16,269.34,269.15,269.26,11095.0,216.4495,216.5943,216.4415,216.5299,11095.0
2017-04-10 12:00:00,269.2,269.32,269.14,269.18,6584.0,216.4817,216.5782,216.4334,216.4656,6584.0
2017-04-10 12:10:00,269.26,269.26,268.83,268.87,10442.0,216.5299,216.5299,216.1842,216.2163,10442.0
2017-04-10 12:20:00,268.92,269.0,268.89,268.93,3660.0,216.2565,216.3209,216.2324,216.2646,3660.0
2017-04-10 12:30:00,268.98,269.06,268.85,269.06,2242.0,216.3048,216.3691,216.2002,216.3691,2242.0
2017-04-10 12:40:00,269.1,269.3,269.05,269.19,8990.0,216.4013,216.5621,216.3611,216.4737,8990.0
2017-04-10 12:50:00,269.23,269.64,269.23,269.63,4922.0,216.5058,216.8355,216.5058,216.8275,4922.0
2017-04-10 13:00:00,269.65,269.65,269.44,269.6,6070.0,216.8436,216.8436,216.6747,216.8034,6070.0
2017-04-10 13:10:00,269.6,269.7,269.54,269.67,6729.0,216.8034,216.8838,216.7551,216.8597,6729.0
2017-04-10 13:20:00,269.67,269.67,269.4,269.43,3923.0,216.8597,216.8597,216.6425,216.6667,3923.0
2017-04-10 13:30:00,269.45,269.87,269.41,269.69,8827.0,216.6827,217.0205,216.6506,216.8757,8827.0
2017-04-10 13:40:00,269.67,269.69,269.45,269.5,3754.0,216.8597,216.8757,216.6827,216.7229,3754.0
2017-04-10 13:50:00,269.51,269.73,269.5,269.72,4875.0,216.731,216.9079,216.7229,216.8999,4875.0
2017-04-10 14:00:00,269.67,269.67,269.2,269.3,10553.0,216.8597,216.8597,216.4817,216.5621,10553.0
2017-04-10 14:10:00,269.38,269.64,269.35,269.6,2628.0,216.6264,216.8355,216.6023,216.8034,2628.0
2017-04-10 14:20:00,269.68,269.82,269.41,269.41,7104.0,216.8677,216.9803,216.6506,216.6506,7104.0
2017-04-10 14:30:00,269.41,269.64,269.38,269.62,4601.0,216.6506,216.8355,216.6264,216.8194,4601.0
2017-04-10 14:40:00,269.64,269.8,269.62,269.77,2258.0,216.8355,216.9642,216.8194,216.9401,2258.0
2017-04-10 14:50:00,269.85,269.85,269.65,269.7,7212.0,217.0044,217.0044,216.8436,216.8838,7212.0
2017-04-10 15:00:00,269.67,269.96,269.67,269.78,7050.0,216.8597,217.0929,216.8597,216.9481,7050.0
2017-04-10 15:10:00,269.85,270.13,269.82,269.98,15763.0,217.0044,217.2296,216.9803,217.1089,15763.0
2017-04-10 15:20:00,270.01,270.03,269.54,269.54,6085.0,217.1331,217.1492,216.7551,216.7551,6085.0
2017-04-10 15:30:00,269.52,269.7,269.48,269.7,16137.0,216.739,216.8838,216.7069,216.8838,16137.0
2017-04-10 15:40:00,269.66,269.66,269.08,269.09,15889.0,216.8516,216.8516,216.3852,216.3932,15889.0
2017-04-10 15:50:00,269.07,269.21,269.0,269.03,47114.0,216.3772,216.4897,216.3209,216.345,47114.0
2017-04-11 09:30:00,269.0,269.34,268.25,269.26,40029.0,216.3209,216.5943,215.7177,216.5299,40029.0
2017-04-11 09:40:00,269.12,269.39,268.75,268.92,21161.0,216.4174,216.6345,216.1198,216.2565,21161.0
2017-04-11 09:50:00,268.78,268.87,268.3,268.51,27292.0,216.1439,216.2163,215.7579,215.9268,27292.0
2017-04-11 10:00:00,268.56,268.75,268.18,268.74,15063.0,215.967,216.1198,215.6614,216.1118,15063.0
2017-04-11 10:10:00,268.86,269.02,268.69,268.81,6399.0,216.2083,216.3369,216.0716,216.1681,6399.0
2017-04-11 10:20:00,268.78,269.55,268.77,269.48,12352.0,216.1439,216.7632,216.1359,216.7069,12352.0
2017-04-11 10:30:00,269.47,269.47,268.75,268.98,9615.0,216.6988,216.6988,216.1198,216.3048,9615.0
2017-04-11 10:40:00,268.91,268.95,268.62,268.72,15252.0,216.2485,216.2807,216.0153,216.0957,15252.0
2017-04-11 10:50:00,268.68,268.73,268.44,268.73,12381.0,216.0635,216.1037,215.8705,216.1037,12381.0
2017-04-11 11:00:00,268.66,269.7,268.66,269.5,27926.0,216.0474,216.8838,216.0474,216.7229,27926.0
2017-04-11 11:10:00,269.45,269.45,268.79,269.06,16329.0,216.6827,216.6827,216.152,216.3691,16329.0
2017-04-11 11:20:00,269.05,269.07,268.63,268.79,19230.0,216.3611,216.3772,216.0233,216.152,19230.0
2017-04-11 11:30:00,268.71,268.85,268.61,268.61,9207.0,216.0877,216.2002,216.0072,216.0072,9207.0
2017-04-11 11:40:00,268.61,268.77,268.5,268.7,9696.0,216.0072,216.1359,215.9188,216.0796,9696.0
2017-04-11 11:50:00,268.64,268.98,268.61,268.84,13194.0,216.0314,216.3048,216.0072,216.1922,13194.0
2017-04-11 12:00:00,268.9,268.98,268.81,268.95,6473.0,216.2404,216.3048,216.1681,216.2807,6473.0
2017-04-11 12:10:00,268.91,269.34,268.91,269.31,6911.0,216.2485,216.5943,216.2485,216.5702,6911.0
2017-04-11 12:20:00,269.47,269.59,269.44,269.58,6285.0,216.6988,216.7953,216.6747,216.7873,6285.0
2017-04-11 12:30:00,269.66,269.78,269.51,269.78,5840.0,216.8516,216.9481,216.731,216.9481,5840.0
2017-04-11 12:40:00,269.69,269.69,269.38,269.49,2993.0,216.8757,216.8757,216.6264,216.7149,2993.0
2017-04-11 12:50:00,269.39,269.78,269.39,269.77,7099.0,216.6345,216.9481,216.6345,216.9401,7099.0
2017-04-11 13:00:00,269.79,270.05,269.73,270.01,6315.0,216.9562,217.1652,216.9079,217.1331,6315.0
2017-04-11 13:10:00,270.01,270.1,269.83,269.96,6076.0,217.1331,217.2054,216.9883,217.0929,6076.0
2017-04-11 13:20:00,269.96,270.27,269.89,270.21,8366.0,217.0929,217.3422,217.0366,217.2939,8366.0
2017-04-11 13:30:00,270.17,270.46,270.07,270.41,6930.0,217.2617,217.4949,217.1813,217.4547,6930.0
2017-04-11 13:40:00,270.4,270.4,269.94,270.01,7476.0,217.4467,217.4467,217.0768,217.1331,7476.0
2017-04-11 13:50:00,270.09,270.16,269.86,270.0,7813.0,217.1974,217.2537,217.0124,217.125,7813.0
2017-04-11 14:00:00,270.11,270.26,269.9,269.9,15401.0,217.2135,217.3341,217.0446,217.0446,15401.0
2017-04-11 14:10:00,269.91,270.04,269.52,269.62,12490.0,217.0527,217.1572,216.739,216.8194,12490.0
2017-04-11 14:20:00,269.66,269.83,269.6,269.67,13503.0,216.8516,216.9883,216.8034,216.8597,13503.0
2017-04-11 14:30:00,269.7,270.0,269.63,269.99,10821.0,216.8838,217.125,216.8275,217.117,10821.0
2017-04-11 14:40:00,270.06,270.38,270.05,270.33,11607.0,217.1733,217.4306,217.1652,217.3904,11607.0
2017-04-11 14:50:00,270.31,270.52,270.24,270.24,9616.0,217.3743,217.5432,217.318,217.318,9616.0
2017-04-11 15:00:00,270.24,270.39,269.82,269.93,8283.0,217.318,217.4387,216.9803,217.0687,8283.0
2017-04-11 15:10:00,269.93,269.93,269.59,269.68,12135.0,217.0687,217.0687,216.7953,216.8677,12135.0
2017-04-11 15:20:00,269.71,269.88,269.66,269.83,7573.0,216.8918,217.0285,216.8516,216.9883,7573.0
2017-04-11 15:30:00,269.88,270.14,269.86,270.14,10559.0,217.0285,217.2376,217.0124,217.2376,10559.0
2017-04-11 15:40:00,270.16,270.17,269.75,269.99,13693.0,217.2537,217.2617,216.924,217.117,13693.0
2017-04-11 15:50:00,270.01,270.32,270.01,270.3,44772.0,217.1331,217.3824,217.1331,217.3663,44772.0
2017-04-12 09:30:00,269.89,270.48,268.96,269.02,33006.0,217.0366,217.511,216.2887,216.3369,33006.0
2017-04-12 09:40:00,269.03,269.59,268.72,269.19,21070.0,216.345,216.7953,216.0957,216.4737,21070.0
2017-04-12 09:50:00,269.2,269.51,268.79,268.96,23286.0,216.4817,216.731,216.152,216.2887,23286.0
2017-04-12 10:00:00,268.99,269.23,268.8,268.85,16081.0,216.3128,216.5058,216.16,216.2002,16081.0
2017-04-12 10:10:00,268.88,269.31,268.88,269.25,15212.0,216.2244,216.5702,216.2244,216.5219,15212.0
2017-04-12 10:20:00,269.25,269.38,269.08,269.2,15621.0,216.5219,216.6264,216.3852,216.4817,15621.0
2017-04-12 10:30:00,269.21,269.53,268.94,269.01,13822.0,216.4897,216.7471,216.2726,216.3289,13822.0
2017-04-12 10:40:00,269.06,269.06,268.51,268.64,14319.0,216.3691,216.3691,215.9268,216.0314,14319.0
2017-04-12 10:50:00,268.59,268.89,268.51,268.69,12285.0,215.9912,216.2324,215.9268,216.0716,12285.0
2017-04-12 11:00:00,268.71,269.09,268.64,268.88,9894.0,216.0877,216.3932,216.0314,216.2244,9894.0
2017-04-12 11:10:00,268.89,268.98,268.67,268.88,9000.0,216.2324,216.3048,216.0555,216.2244,9000.0
2017-04-12 11:20:00,268.85,269.07,268.85,268.95,10530.0,216.2002,216.3772,216.2002,216.2807,10530.0
2017-04-12 11:30:00,268.88,268.97,268.5,268.68,10861.0,216.2244,216.2967,215.9188,216.0635,10861.0
2017-04-12 11:40:00,268.68,268.73,268.36,268.59,7648.0,216.0635,216.1037,215.8062,215.9912,7648.0
2017-04-12 11:50:00,268.55,268.72,268.41,268.72,5085.0,215.959,216.0957,215.8464,216.0957,5085.0
2017-04-12 12:00:00,268.69,268.73,268.26,268.34,18424.0,216.0716,216.1037,215.7258,215.7901,18424.0
2017-04-12 12:10:00,268.33,268.68,268.32,268.34,17191.0,215.7821,216.0635,215.774,215.7901,17191.0
2017-04-12 12:20:00,268.34,268.39,268.06,268.09,17576.0,215.7901,215.8303,215.5649,215.5891,17576.0
2017-04-12 12:30:00,268.16,268.51,268.14,268.48,13697.0,215.6454,215.9268,215.6293,215.9027,13697.0
2017-04-12 12:40:00,268.49,269.02,268.49,268.97,21277.0,215.9107,216.3369,215.9107,216.2967,21277.0
2017-04-12 12:50:00,268.97,268.98,268.59,268.79,3998.0,216.2967,216.3048,215.9912,216.152,3998.0
2017-04-12 13:00:00,268.76,269.09,268.75,269.02,3674.0,216.1279,216.3932,216.1198,216.3369,3674.0
2017-04-12 13:10:00,269.04,269.12,268.94,269.12,5821.0,216.353,216.4174,216.2726,216.4174,5821.0
2017-04-12 13:20:00,269.05,269.05,268.65,268.65,9794.0,216.3611,216.3611,216.0394,216.0394,9794.0
2017-04-12 13:30:00,268.61,268.84,268.6,268.84,6595.0,216.0072,216.1922,215.9992,216.1922,6595.0
2017-04-12 13:40:00,268.87,269.1,268.82,269.01,5455.0,216.2163,216.4013,216.1761,216.3289,5455.0
2017-04-12 13:50:00,269.05,269.07,268.72,268.92,8290.0,216.3611,216.3772,216.0957,216.2565,8290.0
2017-04-12 14:00:00,268.99,269.0,268.72,268.85,5833.0,216.3128,216.3209,216.0957,216.2002,5833.0
2017-04-12 14:10:00,268.84,268.95,268.72,268.73,11179.0,216.1922,216.2807,216.0957,216.1037,11179.0
2017-04-12 14:20:00,268.76,268.78,268.54,268.63,5822.0,216.1279,216.1439,215.9509,216.0233,5822.0
2017-04-12 14:30:00,268.67,268.79,268.51,268.53,10686.0,216.0555,216.152,215.9268,215.9429,10686.0
2017-04-12 14:40:00,268.49,268.53,268.23,268.38,11924.0,215.9107,215.9429,215.7017,215.8223,11924.0
2017-04-12 14:50:00,268.35,268.57,268.27,268.56,6447.0,215.7982,215.9751,215.7338,215.967,6447.0
2017-04-12 15:00:00,268.54,268.66,268.36,268.36,8119.0,215.9509,216.0474,215.8062,215.8062,8119.0
2017-04-12 15:10:00,268.37,268.49,268.09,268.1,13069.0,215.8142,215.9107,215.5891,215.5971,13069.0
2017-04-12 15:20:00,268.04,268.4,268.04,268.3,11088.0,215.5489,215.8384,215.5489,215.7579,11088.0
2017-04-12 15:30:00,268.33,268.55,268.3,268.35,10923.0,215.7821,215.959,215.7579,215.7982,10923.0
2017-04-12 15:40:00,268.37,268.46,268.27,268.31,24014.0,215.8142,215.8866,215.7338,215.766,24014.0
2017-04-12 15:50:00,268.31,268.59,268.29,268.48,41896.0,215.766,215.9912,215.7499,215.9027,41896.0
2017-04-13 09:30:00,268.14,268.91,268.14,268.65,21175.0,215.6293,216.2485,215.6293,216.0394,21175.0
2017-04-13 09:40:00,268.8,268.81,268.39,268.8,3300.0,216.16,216.1681,215.8303,216.16,3300.0
2017-04-13 09:50:00,268.89,269.48,268.79,269.36,9868.0,216.2324,216.7069,216.152,216.6104,9868.0
2017-04-13 10:00:00,269.36,269.79,269.12,269.24,14549.0,216.6104,216.9562,216.4174,216.5139,14549.0
2017-04-13 10:10:00,269.17,269.21,268.78,269.02,11599.0,216.4576,216.4897,216.1439,216.3369,11599.0
2017-04-13 10:20:00,269.0,269.43,268.93,269.43,11657.0,216.3209,216.6667,216.2646,216.6667,11657.0
2017-04-13 10:30:00,269.37,269.75,269.26,269.72,11555.0,216.6184,216.924,216.5299,216.8999,11555.0
2017-04-13 10:40:00,269.68,269.69,269.32,269.32,10758.0,216.8677,216.8757,216.5782,216.5782,10758.0
2017-04-13 10:50:00,269.33,269.49,269.29,269.35,9949.0,216.5862,216.7149,216.5541,216.6023,9949.0
2017-04-13 11:00:00,269.39,269.91,269.39,269.88,10329.0,216.6345,217.0527,216.6345,217.0285,10329.0
2017-04-13 11:10:00,269.91,269.92,269.78,269.87,6822.0,217.0527,217.0607,216.9481,217.0205,6822.0
2017-04-13 11:20:00,269.87,270.25,269.86,270.17,16629.0,217.0205,217.3261,217.0124,217.2617,16629.0
2017-04-13 11:30:00,270.2,270.28,269.97,270.1,22203.0,217.2859,217.3502,217.1009,217.2054,22203.0
2017-04-13 11:40:00,270.07,270.07,269.91,269.91,9561.0,217.1813,217.1813,217.0527,217.0527,9561.0
2017-04-13 11:50:00,269.97,270.06,269.89,269.93,8080.0,217.1009,217.1733,217.0366,217.0687,8080.0
2017-04-13 12:00:00,269.88,269.88,269.56,269.56,7474.0,217.0285,217.0285,216.7712,216.7712,7474.0
2017-04-13 12:10:00,269.48,269.59,269.4,269.43,7368.0,216.7069,216.7953,216.6425,216.6667,7368.0
2017-04-13 12:20:00,269.46,269.54,269.28,269.46,5672.0,216.6908,216.7551,216.546,216.6908,5672.0
2017-04-13 12:30:00,269.42,269.63,269.27,269.38,8942.0,216.6586,216.8275,216.538,216.6264,8942.0
2017-04-13 12:40:00,269.35,269.36,269.05,269.05,4332.0,216.6023,216.6104,216.3611,216.3611,4332.0
2017-04-13 12:50:00,269.07,269.4,269.07,269.27,12829.0,216.3772,216.6425,216.3772,216.538,12829.0
2017-04-13 13:00:00,269.22,269.22,268.79,268.94,5245.0,216.4978,216.4978,216.152,216.2726,5245.0
2017-04-13 13:10:00,268.91,268.99,268.75,268.88,5967.0,216.2485,216.3128,216.1198,216.2244,5967.0
2017-04-13 13:20:00,268.85,268.94,268.72,268.92,7891.0,216.2002,216.2726,216.0957,216.2565,7891.0
2017-04-13 13:30:00,268.92,269.0,268.85,268.85,7131.0,216.2565,216.3209,216.2002,216.2002,7131.0
2017-04-13 13:40:00,268.84,268.91,268.49,268.55,13825.0,216.1922,216.2485,215.9107,215.959,13825.0
2017-04-13 13:50:00,268.55,268.72,268.55,268.66,8373.0,215.959,216.0957,215.959,216.0474,8373.0
2017-04-13 14:00:00,268.64,268.99,268.64,268.99,14207.0,216.0314,216.3128,216.0314,216.3128,14207.0
2017-04-13 14:10:00,268.96,269.06,268.88,268.93,6246.0,216.2887,216.3691,216.2244,216.2646,6246.0
2017-04-13 14:20:00,268.93,269.14,268.85,269.03,9285.0,216.2646,216.4334,216.2002,216.345,9285.0
2017-04-13 14:30:00,269.08,269.15,268.8,268.82,17377.0,216.3852,216.4415,216.16,216.1761,17377.0
2017-04-13 14:40:00,268.82,269.04,268.82,268.96,10615.0,216.1761,216.353,216.1761,216.2887,10615.0
2017-04-13 14:50:00,268.98,268.99,268.71,268.73,8423.0,216.3048,216.3128,216.0877,216.1037,8423.0
2017-04-13 15:00:00,268.79,268.97,268.61,268.61,14284.0,216.152,216.2967,216.0072,216.0072,14284.0
2017-04-13 15:10:00,268.59,268.6,268.26,268.55,15627.0,215.9912,215.9992,215.7258,215.959,15627.0
2017-04-13 15:20:00,268.58,268.66,268.39,268.43,17847.0,215.9831,216.0474,215.8303,215.8625,17847.0
2017-04-13 15:30:00,268.42,268.62,268.0,268.25,27011.0,215.8544,216.0153,215.5167,215.7177,27011.0
2017-04-13 15:40:00,268.08,268.66,268.04,268.59,27941.0,215.581,216.0474,215.5489,215.9912,27941.0
2017-04-13 15:50:00,268.64,268.64,268.06,268.06,45412.0,216.0314,216.0314,215.5649,215.5649,45412.0
2017-04-17 09:30:00,268.13,269.0,267.91,268.79,27210.0,215.6212,216.3209,215.4443,216.152,27210.0
2017-04-17 09:40:00,268.75,268.76,268.34,268.56,11034.0,216.1198,216.1279,215.7901,215.967,11034.0
2017-04-17 09:50:00,268.6,268.82,268.35,268.39,20309.0,215.9992,216.1761,215.7982,215.8303,20309.0
2017-04-17 10:00:00,268.53,268.86,268.5,268.73,22675.0,215.9429,216.2083,215.9188,216.1037,22675.0
2017-04-17 10:10:00,268.84,269.7,268.84,269.59,20097.0,216.1922,216.8838,216.1922,216.7953,20097.0
2017-04-17 10:20:00,269.65,269.85,269.64,269.65,8541.0,216.8436,217.0044,216.8355,216.8436,8541.0
2017-04-17 10:30:00,269.7,269.78,269.58,269.64,11693.0,216.8838,216.9481,216.7873,216.8355,11693.0
2017-04-17 10:40:00,269.67,269.67,269.44,269.55,6343.0,216.8597,216.8597,216.6747,216.7632,6343.0
2017-04-17 10:50:00,269.63,269.73,269.59,269.68,7085.0,216.8275,216.9079,216.7953,216.8677,7085.0
2017-04-17 11:00:00,269.75,269.82,269.62,269.72,6350.0,216.924,216.9803,216.8194,216.8999,6350.0
2017-04-17 11:10:00,269.77,269.89,269.69,269.81,12700.0,216.9401,217.0366,216.8757,216.9722,12700.0
2017-04-17 11:20:00,269.85,269.85,269.34,269.36,11197.0,217.0044,217.0044,216.5943,216.6104,11197.0
2017-04-17 11:30:00,269.42,269.71,269.37,269.65,8134.0,216.6586,216.8918,216.6184,216.8436,8134.0
2017-04-17 11:40:00,269.65,269.68,269.29,269.29,9850.0,216.8436,216.8677,216.5541,216.5541,9850.0
2017-04-17 11:50:00,269.24,269.45,269.0,269.33,48787.0,216.5139,216.6827,216.3209,216.5862,48787.0
2017-04-17 12:00:00,269.33,269.44,269.05,269.17,10293.0,216.5862,216.6747,216.3611,216.4576,10293.0
2017-04-17 12:10:00,269.2,269.36,269.16,269.18,8383.0,216.4817,216.6104,216.4495,216.4656,8383.0
2017-04-17 12:20:00,269.18,269.22,269.05,269.22,9760.0,216.4656,216.4978,216.3611,216.4978,9760.0
2017-04-17 12:30:00,269.22,269.37,269.11,269.13,10879.0,216.4978,216.6184,216.4093,216.4254,10879.0
2017-04-17 12:40:00,269.1,269.14,268.95,268.99,16729.0,216.4013,216.4334,216.2807,216.3128,16729.0
2017-04-17 12:50:00,269.04,269.09,268.92,268.92,8273.0,216.353,216.3932,216.2565,216.2565,8273.0
2017-04-17 13:00:00,268.92,268.98,268.89,268.94,8264.0,216.2565,216.3048,216.2324,216.2726,8264.0
2017-04-17 13:10:00,268.94,268.96,268.87,268.94,9603.0,216.2726,216.2887,216.2163,216.2726,9603.0
2017-04-17 13:20:00,268.96,269.1,268.89,269.1,9826.0,216.2887,216.4013,216.2324,216.4013,9826.0
2017-04-17 13:30:00,269.12,269.24,269.06,269.14,7783.0,216.4174,216.5139,216.3691,216.4334,7783.0
2017-04-17 13:40:00,269.18,269.19,269.0,269.16,6586.0,216.4656,216.4737,216.3209,216.4495,6586.0
2017-04-17 13:50:00,269.17,269.22,269.09,269.09,6665.0,216.4576,216.4978,216.3932,216.3932,6665.0
2017-04-17 14:00:00,269.14,269.2,269.04,269.08,8422.0,216.4334,216.4817,216.353,216.3852,8422.0
2017-04-17 14:10:00,269.1,269.18,268.96,268.96,6311.0,216.4013,216.4656,216.2887,216.2887,6311.0
2017-04-17 14:20:00,268.95,269.15,268.95,269.09,9172.0,216.2807,216.4415,216.2807,216.3932,9172.0
2017-04-17 14:30:00,269.13,269.17,269.05,269.13,12053.0,216.4254,216.4576,216.3611,216.4254,12053.0
2017-04-17 14:40:00,269.15,269.3,269.13,269.3,9627.0,216.4415,216.5621,216.4254,216.5621,9627.0
2017-04-17 14:50:00,269.28,269.31,269.09,269.13,10379.0,216.546,216.5702,216.3932,216.4254,10379.0
2017-04-17 15:00:00,269.15,269.27,269.11,269.23,7869.0,216.4415,216.538,216.4093,216.5058,7869.0
2017-04-17 15:10:00,269.25,269.41,269.24,269.39,16197.0,216.5219,216.6506,216.5139,216.6345,16197.0
2017-04-17 15:20:00,269.4,269.66,269.32,269.59,10773.0,216.6425,216.8516,216.5782,216.7953,10773.0
2017-04-17 15:30:00,269.57,269.6,269.43,269.59,12350.0,216.7792,216.8034,216.6667,216.7953,12350.0
2017-04-17 15:40:00,269.57,269.9,269.57,269.74,37287.0,216.7792,217.0446,216.7792,216.9159,37287.0
2017-04-17 15:50:00,269.77,269.84,269.57,269.83,50172.0,216.9401,216.9964,216.7792,216.9883,50172.0
2017-04-18 09:30:00,269.88,270.3,269.5,270.24,29088.0,217.0285,217.3663,216.7229,217.318,29088.0
2017-04-18 09:40:00,270.33,270.7,270.33,270.53,17930.0,217.3904,217.6879,217.3904,217.5512,17930.0
2017-04-18 09:50:00,270.45,270.55,269.93,270.13,55460.0,217.4869,217.5673,217.0687,217.2296,55460.0
2017-04-18 10:00:00,270.13,270.13,269.9,270.05,33548.0,217.2296,217.2296,217.0446,217.1652,33548.0
2017-04-18 10:10:00,270.06,270.22,269.96,269.96,66871.0,217.1733,217.3019,217.0929,217.0929,66871.0
2017-04-18 10:20:00,269.93,270.01,269.59,269.6,11263.0,217.0687,217.1331,216.7953,216.8034,11263.0
2017-04-18 10:30:00,269.69,269.87,269.69,269.78,5061.0,216.8757,217.0205,216.8757,216.9481,5061.0
2017-04-18 10:40:00,269.83,269.93,269.69,269.69,13132.0,216.9883,217.0687,216.8757,216.8757,13132.0
2017-04-18 10:50:00,269.71,269.8,269.55,269.66,5746.0,216.8918,216.9642,216.7632,216.8516,5746.0
2017-04-18 11:00:00,269.66,269.75,269.52,269.71,8639.0,216.8516,216.924,216.739,216.8918,8639.0
2017-04-18 11:10:00,269.73,269.77,269.6,269.66,7820.0,216.9079,216.9401,216.8034,216.8516,7820.0
2017-04-18 11:20:00,269.64,269.74,269.5,269.64,5880.0,216.8355,216.9159,216.7229,216.8355,5880.0
2017-04-18 11:30:00,269.72,269.73,268.88,268.99,11906.0,216.8999,216.9079,216.2244,216.3128,11906.0
2017-04-18 11:40:00,268.92,269.09,268.86,269.01,7929.0,216.2565,216.3932,216.2083,216.3289,7929.0
2017-04-18 11:50:00,269.04,269.05,268.64,268.64,9131.0,216.353,216.3611,216.0314,216.0314,9131.0
2017-04-18 12:00:00,268.59,268.59,268.22,268.5,9616.0,215.9912,215.9912,215.6936,215.9188,9616.0
2017-04-18 12:10:00,268.52,268.64,268.47,268.59,5986.0,215.9349,216.0314,215.8947,215.9912,5986.0
2017-04-18 12:20:00,268.62,268.63,268.5,268.58,10168.0,216.0153,216.0233,215.9188,215.9831,10168.0
2017-04-18 12:30:00,268.53,268.7,268.52,268.62,6477.0,215.9429,216.0796,215.9349,216.0153,6477.0
2017-04-18 12:40:00,268.62,268.76,268.59,268.72,3396.0,216.0153,216.1279,215.9912,216.0957,3396.0
2017-04-18 12:50:00,268.76,268.87,268.72,268.82,6182.0,216.1279,216.2163,216.0957,216.1761,6182.0
2017-04-18 13:00:00,268.71,268.71,268.58,268.6,6199.0,216.0877,216.0877,215.9831,215.9992,6199.0
2017-04-18 13:10:00,268.65,268.79,268.6,268.64,4839.0,216.0394,216.152,215.9992,216.0314,4839.0
2017-04-18 13:20:00,268.59,268.66,268.49,268.6,4433.0,215.9912,216.0474,215.9107,215.9992,4433.0
2017-04-18 13:30:00,268.66,268.79,268.63,268.68,4263.0,216.0474,216.152,216.0233,216.0635,4263.0
2017-04-18 13:40:00,268.69,268.77,268.65,268.65,3889.0,216.0716,216.1359,216.0394,216.0394,3889.0
2017-04-18 13:50:00,268.65,268.74,268.62,268.68,5975.0,216.0394,216.1118,216.0153,216.0635,5975.0
2017-04-18 14:00:00,268.68,268.92,268.6,268.8,10112.0,216.0635,216.2565,215.9992,216.16,10112.0
2017-04-18 14:10:00,268.85,268.95,268.66,268.83,6224.0,216.2002,216.2807,216.0474,216.1842,6224.0
2017-04-18 14:20:00,268.84,268.85,268.69,268.79,9075.0,216.1922,216.2002,216.0716,216.152,9075.0
2017-04-18 14:30:00,268.89,268.89,268.64,268.64,6644.0,216.2324,216.2324,216.0314,216.0314,6644.0
2017-04-18 14:40:00,268.69,268.7,268.41,268.47,10421.0,216.0716,216.0796,215.8464,215.8947,10421.0
2017-04-18 14:50:00,268.47,268.74,268.35,268.61,12291.0,215.8947,216.1118,215.7982,216.0072,12291.0
2017-04-18 15:00:00,268.67,268.77,268.54,268.74,9351.0,216.0555,216.1359,215.9509,216.1118,9351.0
2017-04-18 15:10:00,268.77,269.0,268.67,269.0,5466.0,216.1359,216.3209,216.0555,216.3209,5466.0
2017-04-18 15:20:00,269.05,269.1,268.95,269.05,15577.0,216.3611,216.4013,216.2807,216.3611,15577.0
2017-04-18 15:30:00,269.05,269.25,268.89,269.2,19105.0,216.3611,216.5219,216.2324,216.4817,19105.0
2017-04-18 15:40:00,269.23,269.27,269.0,269.06,13835.0,216.5058,216.538,216.3209,216.3691,13835.0
2017-04-18 15:50:00,269.04,269.11,268.78,268.78,55012.0,216.353,216.4093,216.1439,216.1439,55012.0
2017-04-19 09:30:00,269.69,269.69,268.78,268.89,29121.0,216.8757,216.8757,216.1439,216.2324,29121.0
2017-04-19 09:40:00,269.06,269.19,268.67,269.0,39435.0,216.3691,216.4737,216.0555,216.3209,39435.0
2017-04-19 09:50:00,268.83,269.31,268.8,269.23,7333.0,216.1842,216.5702,216.16,216.5058,7333.0
2017-04-19 10:00:00,269.21,269.42,269.04,269.42,7777.0,216.4897,216.6586,216.353,216.6586,7777.0
2017-04-19 10:10:00,269.34,269.47,269.04,269.1,13826.0,216.5943,216.6988,216.353,216.4013,13826.0
2017-04-19 10:20:00,269.06,269.3,268.96,269.24,11820.0,216.3691,216.5621,216.2887,216.5139,11820.0
2017-04-19 10:30:00,269.26,269.3,269.05,269.25,19899.0,216.5299,216.5621,216.3611,216.5219,19899.0
2017-04-19 10:40:00,269.22,269.31,268.93,268.93,10943.0,216.4978,216.5702,216.2646,216.2646,10943.0
2017-04-19 10:50:00,268.96,269.37,268.96,269.33,7686.0,216.2887,216.6184,216.2887,216.5862,7686.0
2017-04-19 11:00:00,269.34,269.45,269.29,269.33,6382.0,216.5943,216.6827,216.5541,216.5862,6382.0
2017-04-19 11:10:00,269.33,269.58,269.28,269.45,11577.0,216.5862,216.7873,216.546,216.6827,11577.0
2017-04-19 11:20:00,269.49,269.69,269.47,269.64,20696.0,216.7149,216.8757,216.6988,216.8355,20696.0
2017-04-19 11:30:00,269.54,269.94,269.54,269.8,8723.0,216.7551,217.0768,216.7551,216.9642,8723.0
2017-04-19 11:40:00,269.85,270.05,269.8,269.85,10027.0,217.0044,217.1652,216.9642,217.0044,10027.0
2017-04-19 11:50:00,269.83,269.88,269.6,269.65,17029.0,216.9883,217.0285,216.8034,216.8436,17029.0
2017-04-19 12:00:00,269.65,269.8,269.46,269.62,8524.0,216.8436,216.9642,216.6908,216.8194,8524.0
2017-04-19 12:10:00,269.57,269.58,269.4,269.57,6171.0,216.7792,216.7873,216.6425,216.7792,6171.0
2017-04-19 12:20:00,269.57,269.62,269.36,269.52,8901.0,216.7792,216.8194,216.6104,216.739,8901.0
2017-04-19 12:30:00,269.51,269.68,269.48,269.54,3532.0,216.731,216.8677,216.7069,216.7551,3532.0
2017-04-19 12:40:00,269.54,269.58,269.47,269.55,2905.0,216.7551,216.7873,216.6988,216.7632,2905.0
2017-04-19 12:50:00,269.57,269.78,269.57,269.67,5606.0,216.7792,216.9481,216.7792,216.8597,5606.0
2017-04-19 13:00:00,269.66,269.72,269.49,269.6,9416.0,216.8516,216.8999,216.7149,216.8034,9416.0
2017-04-19 13:10:00,269.6,269.67,269.46,269.63,5885.0,216.8034,216.8597,216.6908,216.8275,5885.0
2017-04-19 13:20:00,269.63,269.81,269.55,269.8,3272.0,216.8275,216.9722,216.7632,216.9642,3272.0
2017-04-19 13:30:00,269.78,269.79,269.66,269.68,3885.0,216.9481,216.9562,216.8516,216.8677,3885.0
2017-04-19 13:40:00,269.53,269.76,269.53,269.71,6296.0,216.7471,216.932,216.7471,216.8918,6296.0
2017-04-19 13:50:00,269.66,269.87,269.66,269.83,6539.0,216.8516,217.0205,216.8516,216.9883,6539.0
2017-04-19 14:00:00,269.81,269.82,269.52,269.54,4621.0,216.9722,216.9803,216.739,216.7551,4621.0
2017-04-19 14:10:00,269.53,269.66,269.45,269.65,11270.0,216.7471,216.8516,216.6827,216.8436,11270.0
2017-04-19 14:20:00,269.65,269.67,269.41,269.63,7118.0,216.8436,216.8597,216.6506,216.8275,7118.0
2017-04-19 14:30:00,269.61,269.86,269.61,269.75,7532.0,216.8114,217.0124,216.8114,216.924,7532.0
2017-04-19 14:40:00,269.78,269.82,269.62,269.77,7466.0,216.9481,216.9803,216.8194,216.9401,7466.0
2017-04-19 14:50:00,269.75,269.75,269.46,269.58,9178.0,216.924,216.924,216.6908,216.7873,9178.0
2017-04-19 15:00:00,269.59,269.71,269.46,269.61,19369.0,216.7953,216.8918,216.6908,216.8114,19369.0
2017-04-19 15:10:00,269.61,269.94,269.61,269.85,22787.0,216.8114,217.0768,216.8114,217.0044,22787.0
2017-04-19 15:20:00,269.94,269.99,269.78,269.78,21263.0,217.0768,217.117,216.9481,216.9481,21263.0
2017-04-19 15:30:00,269.78,269.9,269.53,269.89,32847.0,216.9481,217.0446,216.7471,217.0366,32847.0
2017-04-19 15:40:00,269.87,269.92,269.47,269.65,36126.0,217.0205,217.0607,216.6988,216.8436,36126.0
2017-04-19 15:50:00,269.65,269.75,269.52,269.64,71690.0,216.8436,216.924,216.739,216.8355,71690.0
2017-04-20 09:30:00,270.15,270.47,269.88,270.29,42411.0,217.2457,217.503,217.0285,217.3582,42411.0
2017-04-20 09:40:00,270.3,270.38,270.0,270.19,12197.0,217.3663,217.4306,217.125,217.2778,12197.0
2017-04-20 09:50:00,270.11,270.16,269.66,269.95,21172.0,217.2135,217.2537,216.8516,217.0848,21172.0
2017-04-20 10:00:00,269.83,270.65,269.82,270.4,17222.0,216.9883,217.6477,216.9803,217.4467,17222.0
2017-04-20 10:10:00,270.5,270.96,270.5,270.76,10261.0,217.5271,217.897,217.5271,217.7362,10261.0
2017-04-20 10:20:00,270.78,270.8,270.26,270.45,9280.0,217.7523,217.7684,217.3341,217.4869,9280.0
2017-04-20 10:30:00,270.47,270.7,270.46,270.48,9691.0,217.503,217.6879,217.4949,217.511,9691.0
2017-04-20 10:40:00,270.45,270.47,270.15,270.15,12720.0,217.4869,217.503,217.2457,217.2457,12720.0
2017-04-20 10:50:00,270.23,270.69,270.23,270.35,8650.0,217.31,217.6799,217.31,217.4065,8650.0
2017-04-20 11:00:00,270.39,270.43,270.13,270.33,9507.0,217.4387,217.4708,217.2296,217.3904,9507.0
2017-04-20 11:10:00,270.27,270.38,270.24,270.38,8612.0,217.3422,217.4306,217.318,217.4306,8612.0
2017-04-20 11:20:00,270.42,270.99,270.35,270.92,16479.0,217.4628,217.9212,217.4065,217.8649,16479.0
2017-04-20 11:30:00,270.98,271.17,270.76,271.08,12952.0,217.9131,218.0659,217.7362,217.9935,12952.0
2017-04-20 11:40:00,271.08,271.4,270.89,271.4,12375.0,217.9935,218.2509,217.8407,218.2509,12375.0
2017-04-20 11:50:00,271.35,271.51,271.2,271.2,11440.0,218.2107,218.3393,218.09,218.09,11440.0
2017-04-20 12:00:00,271.19,271.58,271.16,271.48,9009.0,218.082,218.3956,218.0579,218.3152,9009.0
2017-04-20 12:10:00,271.51,271.63,271.34,271.55,4385.0,218.3393,218.4358,218.2026,218.3715,4385.0
2017-04-20 12:20:00,271.7,271.86,271.7,271.77,4200.0,218.4921,218.6208,218.4921,218.5484,4200.0
2017-04-20 12:30:00,271.79,271.9,271.67,271.9,4995.0,218.5645,218.6529,218.468,218.6529,4995.0
2017-04-20 12:40:00,271.88,272.07,271.83,271.86,9416.0,218.6369,218.7897,218.5967,218.6208,9416.0
2017-04-20 12:50:00,271.86,272.04,271.85,271.91,5606.0,218.6208,218.7655,218.6127,218.661,5606.0
2017-04-20 13:00:00,271.91,272.07,271.91,271.96,12740.0,218.661,218.7897,218.661,218.7012,12740.0
2017-04-20 13:10:00,271.92,271.96,271.75,271.84,7338.0,218.669,218.7012,218.5323,218.6047,7338.0
2017-04-20 13:20:00,271.82,271.96,271.76,271.91,6012.0,218.5886,218.7012,218.5404,218.661,6012.0
2017-04-20 13:30:00,271.94,272.18,271.89,272.15,5870.0,218.6851,218.8781,218.6449,218.854,5870.0
2017-04-20 13:40:00,272.12,272.5,272.12,272.5,12838.0,218.8299,219.1354,218.8299,219.1354,12838.0
2017-04-20 13:50:00,272.53,273.2,272.45,272.82,16323.0,219.1596,219.6984,219.0952,219.3928,16323.0
2017-04-20 14:00:00,272.84,272.95,272.65,272.65,11037.0,219.4089,219.4973,219.2561,219.2561,11037.0
2017-04-20 14:10:00,272.63,272.63,272.25,272.39,7419.0,219.24,219.24,218.9344,219.047,7419.0
2017-04-20 14:20:00,272.36,272.48,272.21,272.4,9509.0,219.0229,219.1194,218.9022,219.055,9509.0
2017-04-20 14:30:00,272.46,272.54,272.33,272.4,8231.0,219.1033,219.1676,218.9987,219.055,8231.0
2017-04-20 14:40:00,272.42,272.53,272.3,272.43,11770.0,219.0711,219.1596,218.9746,219.0792,11770.0
2017-04-20 14:50:00,272.48,272.62,272.37,272.42,7571.0,219.1194,219.2319,219.0309,219.0711,7571.0
2017-04-20 15:00:00,272.41,272.59,272.26,272.59,10015.0,219.0631,219.2078,218.9424,219.2078,10015.0
2017-04-20 15:10:00,272.6,272.6,272.31,272.31,12080.0,219.2159,219.2159,218.9827,218.9827,12080.0
2017-04-20 15:20:00,272.32,272.36,272.13,272.36,9526.0,218.9907,219.0229,218.8379,219.0229,9526.0
2017-04-20 15:30:00,272.43,272.65,272.35,272.49,11706.0,219.0792,219.2561,219.0148,219.1274,11706.0
2017-04-20 15:40:00,272.54,272.63,272.31,272.39,24976.0,219.1676,219.24,218.9827,219.047,24976.0
2017-04-20 15:50:00,272.35,272.41,271.86,271.87,84762.0,219.0148,219.0631,218.6208,218.6288,84762.0
2017-04-21 09:30:00,272.22,273.87,272.0,273.87,86059.0,218.9103,220.2372,218.7334,220.2372,86059.0
2017-04-21 09:40:00,273.77,274.37,273.72,274.18,39008.0,220.1567,220.6392,220.1165,220.4864,39008.0
2017-04-21 09:50:00,274.22,274.36,273.93,274.02,15636.0,220.5186,220.6312,220.2854,220.3578,15636.0
2017-04-21 10:00:00,274.03,274.29,273.85,274.1,9820.0,220.3658,220.5749,220.2211,220.4221,9820.0
2017-04-21 10:10:00,274.1,274.4,273.94,274.4,12701.0,220.4221,220.6634,220.2934,220.6634,12701.0
2017-04-21 10:20:00,274.36,274.49,274.13,274.14,29563.0,220.6312,220.7357,220.4462,220.4543,29563.0
2017-04-21 10:30:00,274.13,274.35,274.03,274.08,10376.0,220.4462,220.6232,220.3658,220.406,10376.0
2017-04-21 10:40:00,274.06,274.09,273.65,273.74,14669.0,220.3899,220.4141,220.0602,220.1326,14669.0
2017-04-21 10:50:00,273.72,273.85,273.47,273.62,7710.0,220.1165,220.2211,219.9155,220.0361,7710.0
2017-04-21 11:00:00,273.51,273.75,273.5,273.54,18477.0,219.9477,220.1407,219.9396,219.9718,18477.0
2017-04-21 11:10:00,273.49,273.58,273.13,273.3,18817.0,219.9316,220.0039,219.6421,219.7788,18817.0
2017-04-21 11:20:00,273.31,273.66,273.27,273.48,17219.0,219.7868,220.0683,219.7547,219.9235,17219.0
2017-04-21 11:30:00,273.45,273.63,273.3,273.32,14463.0,219.8994,220.0442,219.7788,219.7949,14463.0
2017-04-21 11:40:00,273.32,273.35,273.03,273.16,14532.0,219.7949,219.819,219.5617,219.6662,14532.0
2017-04-21 11:50:00,273.24,273.59,273.2,273.49,31233.0,219.7305,220.012,219.6984,219.9316,31233.0
2017-04-21 12:00:00,273.47,273.61,273.35,273.39,32288.0,219.9155,220.0281,219.819,219.8512,32288.0
2017-04-21 12:10:00,273.38,273.5,273.16,273.16,7711.0,219.8431,219.9396,219.6662,219.6662,7711.0
2017-04-21 12:20:00,273.15,273.22,273.1,273.22,4754.0,219.6582,219.7144,219.6179,219.7144,4754.0
2017-04-21 12:30:00,273.22,273.31,273.19,273.2,7871.0,219.7144,219.7868,219.6903,219.6984,7871.0
2017-04-21 12:40:00,273.22,273.3,273.15,273.19,7832.0,219.7144,219.7788,219.6582,219.6903,7832.0
2017-04-21 12:50:00,273.18,273.28,273.15,273.26,9723.0,219.6823,219.7627,219.6582,219.7466,9723.0
2017-04-21 13:00:00,273.26,273.34,273.22,273.25,11711.0,219.7466,219.8109,219.7144,219.7386,11711.0
2017-04-21 13:10:00,273.26,273.27,272.65,272.91,18423.0,219.7466,219.7547,219.2561,219.4652,18423.0
2017-04-21 13:20:00,272.93,273.28,272.93,273.28,2661.0,219.4812,219.7627,219.4812,219.7627,2661.0
2017-04-21 13:30:00,273.19,273.34,273.15,273.22,8217.0,219.6903,219.8109,219.6582,219.7144,8217.0
2017-04-21 13:40:00,273.27,273.35,273.24,273.26,7817.0,219.7547,219.819,219.7305,219.7466,7817.0
2017-04-21 13:50:00,273.28,273.74,273.22,273.61,13554.0,219.7627,220.1326,219.7144,220.0281,13554.0
2017-04-21 14:00:00,273.68,273.73,273.48,273.48,15836.0,220.0844,220.1246,219.9235,219.9235,15836.0
2017-04-21 14:10:00,273.55,273.64,273.48,273.51,6263.0,219.9798,220.0522,219.9235,219.9477,6263.0
2017-04-21 14:20:00,273.5,273.52,273.39,273.44,11563.0,219.9396,219.9557,219.8512,219.8914,11563.0
2017-04-21 14:30:00,273.44,273.49,273.27,273.3,16612.0,219.8914,219.9316,219.7547,219.7788,16612.0
2017-04-21 14:40:00,273.38,273.49,273.19,273.19,8504.0,219.8431,219.9316,219.6903,219.6903,8504.0
2017-04-21 14:50:00,273.26,273.45,273.14,273.25,5995.0,219.7466,219.8994,219.6501,219.7386,5995.0
2017-04-21 15:00:00,273.29,273.29,272.93,272.99,8663.0,219.7707,219.7707,219.4812,219.5295,8663.0
2017-04-21 15:10:00,272.93,273.14,272.89,273.07,8505.0,219.4812,219.6501,219.4491,219.5938,8505.0
2017-04-21 15:20:00,273.07,273.15,272.98,273.15,8326.0,219.5938,219.6582,219.5214,219.6582,8326.0
2017-04-21 15:30:00,273.12,273.2,272.94,273.14,17348.0,219.634,219.6984,219.4893,219.6501,17348.0
2017-04-21 15:40:00,273.1,273.36,273.08,273.34,26903.0,219.6179,219.827,219.6019,219.8109,26903.0
2017-04-21 15:50:00,273.26,273.33,273.04,273.04,41882.0,219.7466,219.8029,219.5697,219.5697,41882.0
2017-04-24 09:30:00,275.54,275.55,274.72,275.01,58151.0,221.5801,221.5882,220.9207,221.1539,58151.0
2017-04-24 09:40:00,275.13,275.37,274.5,274.65,22300.0,221.2504,221.4434,220.7438,220.8644,22300.0
2017-04-24 09:50:00,274.48,274.77,274.32,274.71,28365.0,220.7277,220.9609,220.599,220.9127,28365.0
2017-04-24 10:00:00,274.69,275.09,274.63,274.95,23439.0,220.8966,221.2182,220.8483,221.1057,23439.0
2017-04-24 10:10:00,274.91,274.96,274.63,274.74,21336.0,221.0735,221.1137,220.8483,220.9368,21336.0
2017-04-24 10:20:00,274.73,274.92,274.72,274.87,19566.0,220.9287,221.0815,220.9207,221.0413,19566.0
2017-04-24 10:30:00,274.82,274.86,274.69,274.77,15005.0,221.0011,221.0333,220.8966,220.9609,15005.0
2017-04-24 10:40:00,274.79,274.95,274.7,274.84,18145.0,220.977,221.1057,220.9046,221.0172,18145.0
2017-04-24 10:50:00,274.89,275.16,274.78,274.81,17415.0,221.0574,221.2745,220.9689,220.9931,17415.0
2017-04-24 11:00:00,274.84,274.89,274.68,274.71,13872.0,221.0172,221.0574,220.8885,220.9127,13872.0
2017-04-24 11:10:00,274.68,274.76,274.32,274.38,19347.0,220.8885,220.9529,220.599,220.6473,19347.0
2017-04-24 11:20:00,274.35,274.55,274.31,274.5,11634.0,220.6232,220.784,220.591,220.7438,11634.0
2017-04-24 11:30:00,274.53,274.77,274.31,274.71,11773.0,220.7679,220.9609,220.591,220.9127,11773.0
2017-04-24 11:40:00,274.66,274.74,274.56,274.57,16180.0,220.8724,220.9368,220.792,220.8001,16180.0
2017-04-24 11:50:00,274.55,274.83,274.49,274.75,11258.0,220.784,221.0092,220.7357,220.9448,11258.0
2017-04-24 12:00:00,274.68,274.8,274.64,274.76,11008.0,220.8885,220.985,220.8564,220.9529,11008.0
2017-04-24 12:10:00,274.72,274.94,274.72,274.86,9701.0,220.9207,221.0976,220.9207,221.0333,9701.0
2017-04-24 12:20:00,274.9,275.08,274.88,275.03,13843.0,221.0654,221.2102,221.0494,221.17,13843.0
2017-04-24 12:30:00,275.02,275.08,274.9,275.07,11119.0,221.1619,221.2102,221.0654,221.2022,11119.0
2017-04-24 12:40:00,275.03,275.09,274.82,274.84,8691.0,221.17,221.2182,221.0011,221.0172,8691.0
2017-04-24 12:50:00,274.81,274.95,274.8,274.88,17695.0,220.9931,221.1057,220.985,221.0494,17695.0
2017-04-24 13:00:00,274.83,275.09,274.82,275.0,8756.0,221.0092,221.2182,221.0011,221.1459,8756.0
2017-04-24 13:10:00,275.01,275.32,275.01,275.32,11778.0,221.1539,221.4032,221.1539,221.4032,11778.0
2017-04-24 13:20:00,275.28,275.44,275.25,275.44,7880.0,221.371,221.4997,221.3469,221.4997,7880.0
2017-04-24 13:30:00,275.43,275.44,275.18,275.36,9902.0,221.4917,221.4997,221.2906,221.4354,9902.0
2017-04-24 13:40:00,275.34,275.42,275.2,275.31,9807.0,221.4193,221.4836,221.3067,221.3952,9807.0
2017-04-24 13:50:00,275.32,275.43,275.28,275.35,13732.0,221.4032,221.4917,221.371,221.4273,13732.0
2017-04-24 14:00:00,275.42,275.45,275.3,275.38,8122.0,221.4836,221.5077,221.3871,221.4514,8122.0
2017-04-24 14:10:00,275.41,275.77,275.4,275.69,22833.0,221.4756,221.7651,221.4675,221.7007,22833.0
2017-04-24 14:20:00,275.75,275.75,275.62,275.7,10700.0,221.749,221.749,221.6444,221.7088,10700.0
2017-04-24 14:30:00,275.71,275.79,275.6,275.6,8904.0,221.7168,221.7812,221.6284,221.6284,8904.0
2017-04-24 14:40:00,275.59,275.7,275.55,275.55,10220.0,221.6203,221.7088,221.5882,221.5882,10220.0
2017-04-24 14:50:00,275.55,275.66,275.52,275.64,12761.0,221.5882,221.6766,221.564,221.6605,12761.0
2017-04-24 15:00:00,275.6,276.23,275.59,276.23,23330.0,221.6284,222.135,221.6203,222.135,23330.0
2017-04-24 15:10:00,276.17,276.23,275.92,275.92,18687.0,222.0867,222.135,221.8857,221.8857,18687.0
2017-04-24 15:20:00,275.94,276.05,275.78,275.94,35214.0,221.9018,221.9902,221.7731,221.9018,35214.0
2017-04-24 15:30:00,275.95,276.24,275.94,276.22,24561.0,221.9098,222.143,221.9018,222.1269,24561.0
2017-04-24 15:40:00,276.24,276.64,276.19,276.38,49062.0,222.143,222.4647,222.1028,222.2556,49062.0
2017-04-24 15:50:00,276.37,276.38,276.13,276.19,70726.0,222.2476,222.2556,222.0546,222.1028,70726.0
2017-04-25 09:30:00,273.9,274.5,268.26,270.07,236765.0,220.2613,220.7438,215.7258,217.1813,236765.0
2017-04-25 09:40:00,270.35,270.54,268.3,269.82,135340.0,217.4065,217.5593,215.7579,216.9803,135340.0
2017-04-25 09:50:00,269.97,270.39,268.51,269.01,101244.0,217.1009,217.4387,215.9268,216.3289,101244.0
2017-04-25 10:00:00,269.15,270.2,268.75,270.2,80165.0,216.4415,217.2859,216.1198,217.2859,80165.0
2017-04-25 10:10:00,270.08,270.69,269.64,269.93,81930.0,217.1894,217.6799,216.8355,217.0687,81930.0
2017-04-25 10:20:00,269.98,270.29,269.52,269.8,44216.0,217.1089,217.3582,216.739,216.9642,44216.0
2017-04-25 10:30:00,269.86,270.38,269.78,270.16,42425.0,217.0124,217.4306,216.9481,217.2537,42425.0
2017-04-25 10:40:00,270.21,270.27,269.55,269.56,26925.0,217.2939,217.3422,216.7632,216.7712,26925.0
2017-04-25 10:50:00,269.53,269.91,269.26,269.56,47077.0,216.7471,217.0527,216.5299,216.7712,47077.0
2017-04-25 11:00:00,269.54,269.69,269.34,269.62,53180.0,216.7551,216.8757,216.5943,216.8194,53180.0
2017-04-25 11:10:00,269.53,269.64,269.16,269.17,63743.0,216.7471,216.8355,216.4495,216.4576,63743.0
2017-04-25 11:20:00,269.16,269.42,268.75,268.76,50028.0,216.4495,216.6586,216.1198,216.1279,50028.0
2017-04-25 11:30:00,268.79,268.99,268.51,268.79,53358.0,216.152,216.3128,215.9268,216.152,53358.0
2017-04-25 11:40:00,268.82,269.16,268.56,268.86,30739.0,216.1761,216.4495,215.967,216.2083,30739.0
2017-04-25 11:50:00,268.87,269.08,268.53,268.79,39117.0,216.2163,216.3852,215.9429,216.152,39117.0
2017-04-25 12:00:00,268.75,268.97,268.61,268.85,33708.0,216.1198,216.2967,216.0072,216.2002,33708.0
2017-04-25 12:10:00,268.82,268.83,267.67,267.84,86832.0,216.1761,216.1842,215.2513,215.388,86832.0
2017-04-25 12:20:00,267.88,268.86,267.84,268.6,45654.0,215.4202,216.2083,215.388,215.9992,45654.0
2017-04-25 12:30:00,268.59,268.59,268.15,268.46,33899.0,215.9912,215.9912,215.6373,215.8866,33899.0
2017-04-25 12:40:00,268.54,268.75,268.01,268.25,28139.0,215.9509,216.1198,215.5247,215.7177,28139.0
2017-04-25 12:50:00,268.18,268.61,268.14,268.46,22648.0,215.6614,216.0072,215.6293,215.8866,22648.0
2017-04-25 13:00:00,268.44,268.76,268.34,268.65,25115.0,215.8705,216.1279,215.7901,216.0394,25115.0
2017-04-25 13:10:00,268.6,268.97,268.49,268.94,29628.0,215.9992,216.2967,215.9107,216.2726,29628.0
2017-04-25 13:20:00,268.97,269.17,268.69,268.8,32735.0,216.2967,216.4576,216.0716,216.16,32735.0
2017-04-25 13:30:00,268.84,269.13,268.84,268.94,21658.0,216.1922,216.4254,216.1922,216.2726,21658.0
2017-04-25 13:40:00,269.06,269.06,268.83,268.95,16552.0,216.3691,216.3691,216.1842,216.2807,16552.0
2017-04-25 13:50:00,268.94,269.03,268.54,268.59,33960.0,216.2726,216.345,215.9509,215.9912,33960.0
2017-04-25 14:00:00,268.59,268.78,268.53,268.6,30162.0,215.9912,216.1439,215.9429,215.9992,30162.0
2017-04-25 14:10:00,268.62,268.71,268.34,268.49,24471.0,216.0153,216.0877,215.7901,215.9107,24471.0
2017-04-25 14:20:00,268.46,268.69,268.2,268.38,31756.0,215.8866,216.0716,215.6775,215.8223,31756.0
2017-04-25 14:30:00,268.33,268.64,268.22,268.56,25202.0,215.7821,216.0314,215.6936,215.967,25202.0
2017-04-25 14:40:00,268.51,268.55,268.14,268.25,37903.0,215.9268,215.959,215.6293,215.7177,37903.0
2017-04-25 14:50:00,268.21,268.32,267.8,268.13,44256.0,215.6856,215.774,215.3559,215.6212,44256.0
2017-04-25 15:00:00,268.17,269.5,268.01,269.14,65924.0,215.6534,216.7229,215.5247,216.4334,65924.0
2017-04-25 15:10:00,269.09,270.32,269.06,270.13,84268.0,216.3932,217.3824,216.3691,217.2296,84268.0
2017-04-25 15:20:00,270.12,270.26,269.79,270.0,69040.0,217.2215,217.3341,216.9562,217.125,69040.0
2017-04-25 15:30:00,270.08,270.19,269.72,269.91,76937.0,217.1894,217.2778,216.8999,217.0527,76937.0
2017-04-25 15:40:00,269.99,270.15,269.87,270.12,90732.0,217.117,217.2457,217.0205,217.2215,90732.0
2017-04-25 15:50:00,270.1,270.15,269.81,270.01,171399.0,217.2054,217.2457,216.9722,217.1331,171399.0
2017-04-26 09:30:00,270.59,270.9,269.54,270.33,67098.0,217.5995,217.8488,216.7551,217.3904,67098.0
2017-04-26 09:40:00,270.6,270.98,270.4,270.85,53346.0,217.6075,217.9131,217.4467,217.8086,53346.0
2017-04-26 09:50:00,270.82,271.74,270.39,271.72,69663.0,217.7844,218.5243,217.4387,218.5082,69663.0
2017-04-26 10:00:00,271.57,272.36,271.32,272.27,63577.0,218.3876,219.0229,218.1865,218.9505,63577.0
2017-04-26 10:10:00,272.35,272.51,271.64,272.51,37824.0,219.0148,219.1435,218.4439,219.1435,37824.0
2017-04-26 10:20:00,272.46,272.46,272.0,272.3,27340.0,219.1033,219.1033,218.7334,218.9746,27340.0
2017-04-26 10:30:00,272.35,272.35,271.05,271.05,31139.0,219.0148,219.0148,217.9694,217.9694,31139.0
2017-04-26 10:40:00,271.06,271.35,270.68,270.7,22095.0,217.9774,218.2107,217.6719,217.6879,22095.0
2017-04-26 10:50:00,270.69,270.78,270.54,270.71,19188.0,217.6799,217.7523,217.5593,217.696,19188.0
2017-04-26 11:00:00,270.75,270.76,270.38,270.56,38569.0,217.7282,217.7362,217.4306,217.5754,38569.0
2017-04-26 11:10:00,270.6,270.85,270.56,270.65,26356.0,217.6075,217.8086,217.5754,217.6477,26356.0
2017-04-26 11:20:00,270.68,271.39,270.63,271.36,19528.0,217.6719,218.2428,217.6317,218.2187,19528.0
2017-04-26 11:30:00,271.37,271.57,271.18,271.18,17971.0,218.2267,218.3876,218.0739,218.0739,17971.0
2017-04-26 11:40:00,271.16,271.29,270.88,270.88,14976.0,218.0579,218.1624,217.8327,217.8327,14976.0
2017-04-26 11:50:00,270.82,271.04,270.72,271.04,39883.0,217.7844,217.9614,217.704,217.9614,39883.0
2017-04-26 12:00:00,271.05,271.67,271.05,271.5,11526.0,217.9694,218.468,217.9694,218.3313,11526.0
2017-04-26 12:10:00,271.53,271.66,271.34,271.35,12955.0,218.3554,218.4599,218.2026,218.2107,12955.0
2017-04-26 12:20:00,271.38,271.56,271.31,271.42,12642.0,218.2348,218.3795,218.1785,218.2669,12642.0
2017-04-26 12:30:00,271.44,271.55,271.31,271.31,11021.0,218.283,218.3715,218.1785,218.1785,11021.0
2017-04-26 12:40:00,271.33,271.51,271.14,271.14,12435.0,218.1946,218.3393,218.0418,218.0418,12435.0
2017-04-26 12:50:00,271.15,271.57,271.15,271.52,8512.0,218.0498,218.3876,218.0498,218.3474,8512.0
2017-04-26 13:00:00,271.53,271.53,271.2,271.36,9940.0,218.3554,218.3554,218.09,218.2187,9940.0
2017-04-26 13:10:00,271.39,271.41,271.07,271.12,11774.0,218.2428,218.2589,217.9855,218.0257,11774.0
2017-04-26 13:20:00,271.23,271.33,271.1,271.1,11113.0,218.1142,218.1946,218.0096,218.0096,11113.0
2017-04-26 13:30:00,271.1,271.2,270.85,270.97,11168.0,218.0096,218.09,217.8086,217.9051,11168.0
2017-04-26 13:40:00,270.94,271.27,270.72,270.89,19792.0,217.8809,218.1463,217.704,217.8407,19792.0
2017-04-26 13:50:00,270.9,271.16,270.77,270.79,10210.0,217.8488,218.0579,217.7442,217.7603,10210.0
2017-04-26 14:00:00,270.85,271.06,270.7,270.84,25569.0,217.8086,217.9774,217.6879,217.8005,25569.0
2017-04-26 14:10:00,270.93,271.21,270.68,270.68,18373.0,217.8729,218.0981,217.6719,217.6719,18373.0
2017-04-26 14:20:00,270.66,270.74,270.42,270.49,23566.0,217.6558,217.7201,217.4628,217.5191,23566.0
2017-04-26 14:30:00,270.46,270.82,270.46,270.61,27548.0,217.4949,217.7844,217.4949,217.6156,27548.0
2017-04-26 14:40:00,270.64,270.78,270.48,270.78,44951.0,217.6397,217.7523,217.511,217.7523,44951.0
2017-04-26 14:50:00,270.83,270.84,270.61,270.77,15584.0,217.7925,217.8005,217.6156,217.7442,15584.0
2017-04-26 15:00:00,270.71,270.8,270.52,270.79,19971.0,217.696,217.7684,217.5432,217.7603,19971.0
2017-04-26 15:10:00,270.75,270.91,270.65,270.77,22178.0,217.7282,217.8568,217.6477,217.7442,22178.0
2017-04-26 15:20:00,270.72,270.79,270.57,270.71,19401.0,217.704,217.7603,217.5834,217.696,19401.0
2017-04-26 15:30:00,270.7,270.74,270.16,270.19,37538.0,217.6879,217.7201,217.2537,217.2778,37538.0
2017-04-26 15:40:00,270.16,270.39,270.03,270.27,46731.0,217.2537,217.4387,217.1492,217.3422,46731.0
2017-04-26 15:50:00,270.28,270.54,270.06,270.33,95459.0,217.3502,217.5593,217.1733,217.3904,95459.0
2017-04-27 09:30:00,270.84,271.4,270.84,270.98,24996.0,217.8005,218.2509,217.8005,217.9131,24996.0
2017-04-27 09:40:00,271.07,271.88,271.07,271.51,30817.0,217.9855,218.6369,217.9855,218.3393,30817.0
2017-04-27 09:50:00,271.5,271.66,271.35,271.66,19107.0,218.3313,218.4599,218.2107,218.4599,19107.0
2017-04-27 10:00:00,271.66,272.14,271.52,272.14,17134.0,218.4599,218.8459,218.3474,218.8459,17134.0
2017-04-27 10:10:00,272.15,272.75,272.1,272.72,31391.0,218.854,219.3365,218.8138,219.3124,31391.0
2017-04-27 10:20:00,272.72,272.77,271.95,272.0,19889.0,219.3124,219.3526,218.6932,218.7334,19889.0
2017-04-27 10:30:00,272.07,272.12,271.78,271.93,13414.0,218.7897,218.8299,218.5564,218.6771,13414.0
2017-04-27 10:40:00,271.83,272.14,271.76,271.84,18095.0,218.5967,218.8459,218.5404,218.6047,18095.0
2017-04-27 10:50:00,271.89,271.89,271.41,271.83,11961.0,218.6449,218.6449,218.2589,218.5967,11961.0
2017-04-27 11:00:00,271.8,271.8,271.13,271.15,21504.0,218.5725,218.5725,218.0337,218.0498,21504.0
2017-04-27 11:10:00,271.16,271.24,270.59,270.66,14715.0,218.0579,218.1222,217.5995,217.6558,14715.0
2017-04-27 11:20:00,270.68,271.11,270.68,270.91,12802.0,217.6719,218.0177,217.6719,217.8568,12802.0
2017-04-27 11:30:00,270.96,271.15,270.57,270.57,10754.0,217.897,218.0498,217.5834,217.5834,10754.0
2017-04-27 11:40:00,270.53,270.7,270.41,270.54,11527.0,217.5512,217.6879,217.4547,217.5593,11527.0
2017-04-27 11:50:00,270.54,270.55,269.94,270.14,21427.0,217.5593,217.5673,217.0768,217.2376,21427.0
2017-04-27 12:00:00,270.3,270.75,270.29,270.6,10965.0,217.3663,217.7282,217.3582,217.6075,10965.0
2017-04-27 12:10:00,270.64,270.84,270.55,270.56,6904.0,217.6397,217.8005,217.5673,217.5754,6904.0
2017-04-27 12:20:00,270.48,270.48,270.07,270.07,11762.0,217.511,217.511,217.1813,217.1813,11762.0
2017-04-27 12:30:00,270.15,270.41,270.09,270.41,22845.0,217.2457,217.4547,217.1974,217.4547,22845.0
2017-04-27 12:40:00,270.41,270.88,270.4,270.7,10031.0,217.4547,217.8327,217.4467,217.6879,10031.0
2017-04-27 12:50:00,270.69,271.61,270.69,271.59,16065.0,217.6799,218.4197,217.6799,218.4037,16065.0
2017-04-27 13:00:00,271.64,271.82,271.46,271.62,16164.0,218.4439,218.5886,218.2991,218.4278,16164.0
2017-04-27 13:10:00,271.63,271.66,271.4,271.41,6736.0,218.4358,218.4599,218.2509,218.2589,6736.0
2017-04-27 13:20:00,271.5,271.53,271.36,271.41,8454.0,218.3313,218.3554,218.2187,218.2589,8454.0
2017-04-27 13:30:00,271.41,271.65,271.25,271.54,13372.0,218.2589,218.4519,218.1302,218.3634,13372.0
2017-04-27 13:40:00,271.49,271.56,271.24,271.24,5900.0,218.3232,218.3795,218.1222,218.1222,5900.0
2017-04-27 13:50:00,271.27,271.38,271.01,271.12,9281.0,218.1463,218.2348,217.9372,218.0257,9281.0
2017-04-27 14:00:00,271.12,271.13,270.85,271.0,7725.0,218.0257,218.0337,217.8086,217.9292,7725.0
2017-04-27 14:10:00,270.97,271.11,270.91,271.06,11245.0,217.9051,218.0177,217.8568,217.9774,11245.0
2017-04-27 14:20:00,271.06,271.1,270.94,271.03,6737.0,217.9774,218.0096,217.8809,217.9533,6737.0
2017-04-27 14:30:00,271.09,271.22,271.03,271.1,9225.0,218.0016,218.1061,217.9533,218.0096,9225.0
2017-04-27 14:40:00,271.12,271.7,271.05,271.7,24377.0,218.0257,218.4921,217.9694,218.4921,24377.0
2017-04-27 14:50:00,271.7,271.71,271.43,271.56,11555.0,218.4921,218.5002,218.275,218.3795,11555.0
2017-04-27 15:00:00,271.55,271.59,271.15,271.27,21421.0,218.3715,218.4037,218.0498,218.1463,21421.0
2017-04-27 15:10:00,271.32,271.5,271.26,271.26,13356.0,218.1865,218.3313,218.1383,218.1383,13356.0
2017-04-27 15:20:00,271.25,271.28,270.91,270.94,17146.0,218.1302,218.1544,217.8568,217.8809,17146.0
2017-04-27 15:30:00,271.01,271.12,270.89,270.99,26463.0,217.9372,218.0257,217.8407,217.9212,26463.0
2017-04-27 15:40:00,270.98,271.08,270.87,270.87,27030.0,217.9131,217.9935,217.8247,217.8247,27030.0
2017-04-27 15:50:00,270.85,271.26,270.73,271.17,60114.0,217.8086,218.1383,217.7121,218.0659,60114.0
2017-04-28 09:30:00,271.07,271.55,270.27,270.32,22984.0,217.9855,218.3715,217.3422,217.3824,22984.0
2017-04-28 09:40:00,270.35,270.36,269.87,269.92,23404.0,217.4065,217.4145,217.0205,217.0607,23404.0
2017-04-28 09:50:00,269.99,270.07,269.56,269.56,23178.0,217.117,217.1813,216.7712,216.7712,23178.0
2017-04-28 10:00:00,269.55,269.55,269.05,269.06,23542.0,216.7632,216.7632,216.3611,216.3691,23542.0
2017-04-28 10:10:00,269.03,269.36,268.94,268.97,16774.0,216.345,216.6104,216.2726,216.2967,16774.0
2017-04-28 10:20:00,268.96,269.02,268.68,269.01,23157.0,216.2887,216.3369,216.0635,216.3289,23157.0
2017-04-28 10:30:00,269.03,269.36,268.77,269.28,22590.0,216.345,216.6104,216.1359,216.546,22590.0
2017-04-28 10:40:00,269.28,269.82,269.28,269.81,14131.0,216.546,216.9803,216.546,216.9722,14131.0
2017-04-28 10:50:00,269.78,270.14,269.73,270.02,17319.0,216.9481,217.2376,216.9079,217.1411,17319.0
2017-04-28 11:00:00,270.03,270.22,269.89,269.95,15547.0,217.1492,217.3019,217.0366,217.0848,15547.0
2017-04-28 11:10:00,269.93,270.01,269.73,269.83,12753.0,217.0687,217.1331,216.9079,216.9883,12753.0
2017-04-28 11:20:00,269.85,270.23,269.83,269.83,14279.0,217.0044,217.31,216.9883,216.9883,14279.0
2017-04-28 11:30:00,269.86,269.95,269.56,269.75,10099.0,217.0124,217.0848,216.7712,216.924,10099.0
2017-04-28 11:40:00,269.72,269.89,269.65,269.67,10517.0,216.8999,217.0366,216.8436,216.8597,10517.0
2017-04-28 11:50:00,269.7,269.81,269.65,269.74,19460.0,216.8838,216.9722,216.8436,216.9159,19460.0
2017-04-28 12:00:00,269.65,269.79,269.48,269.52,12702.0,216.8436,216.9562,216.7069,216.739,12702.0
2017-04-28 12:10:00,269.48,269.48,269.25,269.39,10652.0,216.7069,216.7069,216.5219,216.6345,10652.0
2017-04-28 12:20:00,269.37,269.42,269.23,269.31,8221.0,216.6184,216.6586,216.5058,216.5702,8221.0
2017-04-28 12:30:00,269.24,269.24,269.05,269.05,5694.0,216.5139,216.5139,216.3611,216.3611,5694.0
2017-04-28 12:40:00,269.04,269.15,268.98,269.1,12652.0,216.353,216.4415,216.3048,216.4013,12652.0
2017-04-28 12:50:00,269.09,269.1,268.89,268.95,9174.0,216.3932,216.4013,216.2324,216.2807,9174.0
2017-04-28 13:00:00,268.99,268.99,268.79,268.79,15271.0,216.3128,216.3128,216.152,216.152,15271.0
2017-04-28 13:10:00,268.78,268.97,268.75,268.75,8819.0,216.1439,216.2967,216.1198,216.1198,8819.0
2017-04-28 13:20:00,268.76,269.06,268.76,269.03,11957.0,216.1279,216.3691,216.1279,216.345,11957.0
2017-04-28 13:30:00,268.96,269.11,268.96,269.06,5694.0,216.2887,216.4093,216.2887,216.3691,5694.0
2017-04-28 13:40:00,269.02,269.05,268.81,268.87,10988.0,216.3369,216.3611,216.1681,216.2163,10988.0
2017-04-28 13:50:00,268.89,268.95,268.77,268.8,10212.0,216.2324,216.2807,216.1359,216.16,10212.0
2017-04-28 14:00:00,268.77,268.88,268.65,268.66,14562.0,216.1359,216.2244,216.0394,216.0474,14562.0
2017-04-28 14:10:00,268.67,268.84,268.62,268.68,11499.0,216.0555,216.1922,216.0153,216.0635,11499.0
2017-04-28 14:20:00,268.67,268.79,268.67,268.78,7320.0,216.0555,216.152,216.0555,216.1439,7320.0
2017-04-28 14:30:00,268.79,268.92,268.79,268.92,12491.0,216.152,216.2565,216.152,216.2565,12491.0
2017-04-28 14:40:00,268.87,268.96,268.81,268.96,8331.0,216.2163,216.2887,216.1681,216.2887,8331.0
2017-04-28 14:50:00,268.96,269.01,268.81,268.99,16960.0,216.2887,216.3289,216.1681,216.3128,16960.0
2017-04-28 15:00:00,269.02,269.05,268.88,269.05,14209.0,216.3369,216.3611,216.2244,216.3611,14209.0
2017-04-28 15:10:00,269.06,269.42,269.06,269.35,23511.0,216.3691,216.6586,216.3691,216.6023,23511.0
2017-04-28 15:20:00,269.33,269.44,269.21,269.42,20240.0,216.5862,216.6747,216.4897,216.6586,20240.0
2017-04-28 15:30:00,269.42,269.61,269.36,269.37,23439.0,216.6586,216.8114,216.6104,216.6184,23439.0
2017-04-28 15:40:00,269.32,269.41,269.26,269.36,37554.0,216.5782,216.6506,216.5299,216.6104,37554.0
2017-04-28 15:50:00,269.36,269.57,269.25,269.41,68291.0,216.6104,216.7792,216.5219,216.6506,68291.0
2017-05-01 09:30:00,269.64,269.88,269.52,269.65,26084.0,216.8355,217.0285,216.739,216.8436,26084.0
2017-05-01 09:40:00,269.7,269.73,269.13,269.18,14385.0,216.8838,216.9079,216.4254,216.4656,14385.0
2017-05-01 09:50:00,269.19,269.43,269.12,269.29,6212.0,216.4737,216.6667,216.4174,216.5541,6212.0
2017-05-01 10:00:00,269.27,269.32,268.99,269.01,7149.0,216.538,216.5782,216.3128,216.3289,7149.0
2017-05-01 10:10:00,268.92,268.93,268.47,268.74,13211.0,216.2565,216.2646,215.8947,216.1118,13211.0
2017-05-01 10:20:00,268.7,269.13,268.52,268.96,16334.0,216.0796,216.4254,215.9349,216.2887,16334.0
2017-05-01 10:30:00,268.89,269.28,268.73,269.16,15088.0,216.2324,216.546,216.1037,216.4495,15088.0
2017-05-01 10:40:00,269.16,269.53,269.12,269.48,14998.0,216.4495,216.7471,216.4174,216.7069,14998.0
2017-05-01 10:50:00,269.45,269.6,269.3,269.5,10284.0,216.6827,216.8034,216.5621,216.7229,10284.0
2017-05-01 11:00:00,269.52,269.52,269.3,269.38,12325.0,216.739,216.739,216.5621,216.6264,12325.0
2017-05-01 11:10:00,269.36,269.53,269.3,269.35,4513.0,216.6104,216.7471,216.5621,216.6023,4513.0
2017-05-01 11:20:00,269.3,269.51,269.24,269.33,29855.0,216.5621,216.731,216.5139,216.5862,29855.0
2017-05-01 11:30:00,269.36,269.54,269.24,269.31,9101.0,216.6104,216.7551,216.5139,216.5702,9101.0
2017-05-01 11:40:00,269.35,269.49,269.24,269.26,10052.0,216.6023,216.7149,216.5139,216.5299,10052.0
2017-05-01 11:50:00,269.35,269.6,269.3,269.52,8548.0,216.6023,216.8034,216.5621,216.739,8548.0
2017-05-01 12:00:00,269.49,269.65,269.43,269.64,5790.0,216.7149,216.8436,216.6667,216.8355,5790.0
2017-05-01 12:10:00,269.67,269.75,269.56,269.62,8817.0,216.8597,216.924,216.7712,216.8194,8817.0
2017-05-01 12:20:00,269.68,269.68,269.49,269.49,9945.0,216.8677,216.8677,216.7149,216.7149,9945.0
2017-05-01 12:30:00,269.45,269.49,269.23,269.48,13872.0,216.6827,216.7149,216.5058,216.7069,13872.0
2017-05-01 12:40:00,269.43,269.44,269.27,269.39,12932.0,216.6667,216.6747,216.538,216.6345,12932.0
2017-05-01 12:50:00,269.34,269.36,269.11,269.28,19219.0,216.5943,216.6104,216.4093,216.546,19219.0
2017-05-01 13:00:00,269.39,269.46,269.33,269.39,7176.0,216.6345,216.6908,216.5862,216.6345,7176.0
2017-05-01 13:10:00,269.37,269.65,269.37,269.59,5018.0,216.6184,216.8436,216.6184,216.7953,5018.0
2017-05-01 13:20:00,269.59,269.64,269.47,269.54,7928.0,216.7953,216.8355,216.6988,216.7551,7928.0
2017-05-01 13:30:00,269.46,269.71,269.46,269.56,4992.0,216.6908,216.8918,216.6908,216.7712,4992.0
2017-05-01 13:40:00,269.49,269.59,269.45,269.59,5427.0,216.7149,216.7953,216.6827,216.7953,5427.0
2017-05-01 13:50:00,269.6,269.95,269.59,269.9,9510.0,216.8034,217.0848,216.7953,217.0446,9510.0
2017-05-01 14:00:00,269.77,270.11,269.23,269.24,11915.0,216.9401,217.2135,216.5058,216.5139,11915.0
2017-05-01 14:10:00,269.27,269.6,269.24,269.24,13982.0,216.538,216.8034,216.5139,216.5139,13982.0
2017-05-01 14:20:00,269.33,269.47,269.12,269.14,19020.0,216.5862,216.6988,216.4174,216.4334,19020.0
2017-05-01 14:30:00,269.13,269.29,268.99,269.17,16094.0,216.4254,216.5541,216.3128,216.4576,16094.0
2017-05-01 14:40:00,269.11,269.15,268.84,268.84,17785.0,216.4093,216.4415,216.1922,216.1922,17785.0
2017-05-01 14:50:00,268.84,269.08,268.79,268.95,19343.0,216.1922,216.3852,216.152,216.2807,19343.0
2017-05-01 15:00:00,268.93,269.0,268.75,268.8,22503.0,216.2646,216.3209,216.1198,216.16,22503.0
2017-05-01 15:10:00,268.75,268.88,268.51,268.56,19427.0,216.1198,216.2244,215.9268,215.967,19427.0
2017-05-01 15:20:00,268.58,268.64,268.37,268.38,25091.0,215.9831,216.0314,215.8142,215.8223,25091.0
2017-05-01 15:30:00,268.39,268.76,268.38,268.72,20641.0,215.8303,216.1279,215.8223,216.0957,20641.0
2017-05-01 15:40:00,268.71,268.85,268.64,268.67,36667.0,216.0877,216.2002,216.0314,216.0555,36667.0
2017-05-01 15:50:00,268.67,268.74,268.46,268.54,52398.0,216.0555,216.1118,215.8866,215.9509,52398.0
2017-05-02 09:30:00,268.19,268.99,268.0,268.65,27452.0,215.6695,216.3128,215.5167,216.0394,27452.0
2017-05-02 09:40:00,268.97,268.97,268.23,268.44,9426.0,216.2967,216.2967,215.7017,215.8705,9426.0
2017-05-02 09:50:00,268.35,268.81,268.26,268.6,10366.0,215.7982,216.1681,215.7258,215.9992,10366.0
2017-05-02 10:00:00,268.73,268.89,268.66,268.8,10282.0,216.1037,216.2324,216.0474,216.16,10282.0
2017-05-02 10:10:00,268.8,268.81,268.31,268.31,8971.0,216.16,216.1681,215.766,215.766,8971.0
2017-05-02 10:20:00,268.32,268.46,268.25,268.31,10340.0,215.774,215.8866,215.7177,215.766,10340.0
2017-05-02 10:30:00,268.26,268.38,268.2,268.25,24498.0,215.7258,215.8223,215.6775,215.7177,24498.0
2017-05-02 10:40:00,268.22,268.4,268.11,268.2,11421.0,215.6936,215.8384,215.6052,215.6775,11421.0
2017-05-02 10:50:00,268.29,268.51,268.24,268.41,10631.0,215.7499,215.9268,215.7097,215.8464,10631.0
2017-05-02 11:00:00,268.42,268.63,268.37,268.6,11686.0,215.8544,216.0233,215.8142,215.9992,11686.0
2017-05-02 11:10:00,268.63,268.92,268.55,268.88,11582.0,216.0233,216.2565,215.959,216.2244,11582.0
2017-05-02 11:20:00,268.88,269.33,268.84,269.21,17037.0,216.2244,216.5862,216.1922,216.4897,17037.0
2017-05-02 11:30:00,269.21,269.48,269.03,269.46,15783.0,216.4897,216.7069,216.345,216.6908,15783.0
2017-05-02 11:40:00,269.45,269.51,269.2,269.37,15614.0,216.6827,216.731,216.4817,216.6184,15614.0
2017-05-02 11:50:00,269.4,269.58,269.33,269.57,11367.0,216.6425,216.7873,216.5862,216.7792,11367.0
2017-05-02 12:00:00,269.59,269.87,269.59,269.68,7043.0,216.7953,217.0205,216.7953,216.8677,7043.0
2017-05-02 12:10:00,269.76,269.76,269.39,269.55,8355.0,216.932,216.932,216.6345,216.7632,8355.0
2017-05-02 12:20:00,269.54,269.59,269.47,269.56,6111.0,216.7551,216.7953,216.6988,216.7712,6111.0
2017-05-02 12:30:00,269.57,269.76,269.56,269.66,10846.0,216.7792,216.932,216.7712,216.8516,10846.0
2017-05-02 12:40:00,269.65,269.71,269.55,269.62,5853.0,216.8436,216.8918,216.7632,216.8194,5853.0
2017-05-02 12:50:00,269.59,269.61,269.46,269.52,4536.0,216.7953,216.8114,216.6908,216.739,4536.0
2017-05-02 13:00:00,269.51,269.51,269.34,269.34,4885.0,216.731,216.731,216.5943,216.5943,4885.0
2017-05-02 13:10:00,269.38,269.46,269.31,269.44,7312.0,216.6264,216.6908,216.5702,216.6747,7312.0
2017-05-02 13:20:00,269.44,269.52,269.43,269.43,6361.0,216.6747,216.739,216.6667,216.6667,6361.0
2017-05-02 13:30:00,269.41,269.51,269.34,269.46,4977.0,216.6506,216.731,216.5943,216.6908,4977.0
2017-05-02 13:40:00,269.44,269.45,269.37,269.4,3468.0,216.6747,216.6827,216.6184,216.6425,3468.0
2017-05-02 13:50:00,269.36,269.49,269.3,269.41,14582.0,216.6104,216.7149,216.5621,216.6506,14582.0
2017-05-02 14:00:00,269.45,269.56,269.4,269.51,7553.0,216.6827,216.7712,216.6425,216.731,7553.0
2017-05-02 14:10:00,269.48,269.49,269.33,269.45,13894.0,216.7069,216.7149,216.5862,216.6827,13894.0
2017-05-02 14:20:00,269.45,269.48,269.14,269.18,14336.0,216.6827,216.7069,216.4334,216.4656,14336.0
2017-05-02 14:30:00,269.19,269.4,269.19,269.35,11525.0,216.4737,216.6425,216.4737,216.6023,11525.0
2017-05-02 14:40:00,269.29,269.41,269.22,269.37,7377.0,216.5541,216.6506,216.4978,216.6184,7377.0
2017-05-02 14:50:00,269.33,269.33,269.16,269.21,10086.0,216.5862,216.5862,216.4495,216.4897,10086.0
2017-05-02 15:00:00,269.23,269.23,269.05,269.15,9218.0,216.5058,216.5058,216.3611,216.4415,9218.0
2017-05-02 15:10:00,269.17,269.24,269.13,269.13,10442.0,216.4576,216.5139,216.4254,216.4254,10442.0
2017-05-02 15:20:00,269.15,269.26,269.14,269.17,14759.0,216.4415,216.5299,216.4334,216.4576,14759.0
2017-05-02 15:30:00,269.18,269.29,269.14,269.23,13980.0,216.4656,216.5541,216.4334,216.5058,13980.0
2017-05-02 15:40:00,269.27,269.31,269.16,269.26,22698.0,216.538,216.5702,216.4495,216.5299,22698.0
2017-05-02 15:50:00,269.26,269.53,269.24,269.49,46105.0,216.5299,216.7471,216.5139,216.7149,46105.0
2017-05-03 09:30:00,268.75,269.09,268.6,268.99,17752.0,216.1198,216.3932,215.9992,216.3128,17752.0
2017-05-03 09:40:00,268.98,269.16,268.7,268.81,6932.0,216.3048,216.4495,216.0796,216.1681,6932.0
2017-05-03 09:50:00,268.78,268.98,268.6,268.81,8611.0,216.1439,216.3048,215.9992,216.1681,8611.0
2017-05-03 10:00:00,268.88,268.93,268.39,268.54,9250.0,216.2244,216.2646,215.8303,215.9509,9250.0
2017-05-03 10:10:00,268.54,268.61,268.24,268.3,21538.0,215.9509,216.0072,215.7097,215.7579,21538.0
2017-05-03 10:20:00,268.31,268.56,268.24,268.52,7294.0,215.766,215.967,215.7097,215.9349,7294.0
2017-05-03 10:30:00,268.5,269.0,268.5,268.72,7003.0,215.9188,216.3209,215.9188,216.0957,7003.0
2017-05-03 10:40:00,268.67,268.84,268.51,268.69,9044.0,216.0555,216.1922,215.9268,216.0716,9044.0
2017-05-03 10:50:00,268.65,268.71,268.52,268.61,12631.0,216.0394,216.0877,215.9349,216.0072,12631.0
2017-05-03 11:00:00,268.56,268.59,268.36,268.44,8745.0,215.967,215.9912,215.8062,215.8705,8745.0
2017-05-03 11:10:00,268.41,268.43,268.2,268.21,10349.0,215.8464,215.8625,215.6775,215.6856,10349.0
2017-05-03 11:20:00,268.24,268.47,268.24,268.47,2101.0,215.7097,215.8947,215.7097,215.8947,2101.0
2017-05-03 11:30:00,268.44,268.61,268.44,268.5,7751.0,215.8705,216.0072,215.8705,215.9188,7751.0
2017-05-03 11:40:00,268.51,268.74,268.5,268.74,12094.0,215.9268,216.1118,215.9188,216.1118,12094.0
2017-05-03 11:50:00,268.83,269.2,268.83,269.11,9749.0,216.1842,216.4817,216.1842,216.4093,9749.0
2017-05-03 12:00:00,269.12,269.3,269.07,269.12,5194.0,216.4174,216.5621,216.3772,216.4174,5194.0
2017-05-03 12:10:00,269.16,269.49,269.14,269.45,8211.0,216.4495,216.7149,216.4334,216.6827,8211.0
2017-05-03 12:20:00,269.42,269.48,269.33,269.4,6655.0,216.6586,216.7069,216.5862,216.6425,6655.0
2017-05-03 12:30:00,269.4,269.5,269.37,269.5,8005.0,216.6425,216.7229,216.6184,216.7229,8005.0
2017-05-03 12:40:00,269.55,269.55,269.42,269.52,10562.0,216.7632,216.7632,216.6586,216.739,10562.0
2017-05-03 12:50:00,269.55,269.61,269.49,269.59,6882.0,216.7632,216.8114,216.7149,216.7953,6882.0
2017-05-03 13:00:00,269.61,269.65,269.34,269.37,13475.0,216.8114,216.8436,216.5943,216.6184,13475.0
2017-05-03 13:10:00,269.34,269.34,269.02,269.09,5760.0,216.5943,216.5943,216.3369,216.3932,5760.0
2017-05-03 13:20:00,269.11,269.24,268.97,268.98,5808.0,216.4093,216.5139,216.2967,216.3048,5808.0
2017-05-03 13:30:00,268.94,269.13,268.9,269.13,4505.0,216.2726,216.4254,216.2404,216.4254,4505.0
2017-05-03 13:40:00,269.13,269.42,269.12,269.42,3412.0,216.4254,216.6586,216.4174,216.6586,3412.0
2017-05-03 13:50:00,269.34,269.54,269.14,269.2,9894.0,216.5943,216.7551,216.4334,216.4817,9894.0
2017-05-03 14:00:00,269.27,269.49,269.05,269.43,5325.0,216.538,216.7149,216.3611,216.6667,5325.0
2017-05-03 14:10:00,269.44,269.68,269.38,269.51,17343.0,216.6747,216.8677,216.6264,216.731,17343.0
2017-05-03 14:20:00,269.55,269.65,269.5,269.62,11614.0,216.7632,216.8436,216.7229,216.8194,11614.0
2017-05-03 14:30:00,269.62,269.72,269.56,269.61,6870.0,216.8194,216.8999,216.7712,216.8114,6870.0
2017-05-03 14:40:00,269.66,269.7,269.51,269.58,9218.0,216.8516,216.8838,216.731,216.7873,9218.0
2017-05-03 14:50:00,269.59,269.75,269.56,269.66,18276.0,216.7953,216.924,216.7712,216.8516,18276.0
2017-05-03 15:00:00,269.72,269.92,269.71,269.74,16867.0,216.8999,217.0607,216.8918,216.9159,16867.0
2017-05-03 15:10:00,269.7,269.8,269.65,269.74,13368.0,216.8838,216.9642,216.8436,216.9159,13368.0
2017-05-03 15:20:00,269.72,269.84,269.67,269.74,9592.0,216.8999,216.9964,216.8597,216.9159,9592.0
2017-05-03 15:30:00,269.8,269.87,269.56,269.83,14625.0,216.9642,217.0205,216.7712,216.9883,14625.0
2017-05-03 15:40:00,269.85,269.9,269.75,269.85,13792.0,217.0044,217.0446,216.924,217.0044,13792.0
2017-05-03 15:50:00,269.88,269.95,269.56,269.61,33339.0,217.0285,217.0848,216.7712,216.8114,33339.0
2017-05-04 09:30:00,269.87,270.0,269.55,269.82,13642.0,217.0205,217.125,216.7632,216.9803,13642.0
2017-05-04 09:40:00,269.85,269.98,269.54,269.71,6089.0,217.0044,217.1089,216.7551,216.8918,6089.0
2017-05-04 09:50:00,269.76,269.8,269.39,269.69,13130.0,216.932,216.9642,216.6345,216.8757,13130.0
2017-05-04 10:00:00,269.7,269.7,269.26,269.55,8252.0,216.8838,216.8838,216.5299,216.7632,8252.0
2017-05-04 10:10:00,269.48,269.63,269.46,269.55,6782.0,216.7069,216.8275,216.6908,216.7632,6782.0
2017-05-04 10:20:00,269.57,269.64,269.25,269.31,13636.0,216.7792,216.8355,216.5219,216.5702,13636.0
2017-05-04 10:30:00,269.33,269.44,269.07,269.08,13411.0,216.5862,216.6747,216.3772,216.3852,13411.0
2017-05-04 10:40:00,269.1,269.32,269.02,269.31,10784.0,216.4013,216.5782,216.3369,216.5702,10784.0
2017-05-04 10:50:00,269.31,269.67,269.28,269.63,5919.0,216.5702,216.8597,216.546,216.8275,5919.0
2017-05-04 11:00:00,269.63,269.63,269.4,269.56,8572.0,216.8275,216.8275,216.6425,216.7712,8572.0
2017-05-04 11:10:00,269.6,269.6,269.27,269.45,8777.0,216.8034,216.8034,216.538,216.6827,8777.0
2017-05-04 11:20:00,269.47,269.95,269.47,269.92,10316.0,216.6988,217.0848,216.6988,217.0607,10316.0
2017-05-04 11:30:00,269.95,270.63,269.95,270.24,20911.0,217.0848,217.6317,217.0848,217.318,20911.0
2017-05-04 11:40:00,270.15,270.4,270.11,270.31,4752.0,217.2457,217.4467,217.2135,217.3743,4752.0
2017-05-04 11:50:00,270.31,270.36,269.92,269.97,9530.0,217.3743,217.4145,217.0607,217.1009,9530.0
2017-05-04 12:00:00,269.95,270.11,269.71,269.75,9849.0,217.0848,217.2135,216.8918,216.924,9849.0
2017-05-04 12:10:00,269.69,269.69,269.31,269.31,7811.0,216.8757,216.8757,216.5702,216.5702,7811.0
2017-05-04 12:20:00,269.29,269.3,269.11,269.22,8558.0,216.5541,216.5621,216.4093,216.4978,8558.0
2017-05-04 12:30:00,269.17,269.17,268.86,269.0,9887.0,216.4576,216.4576,216.2083,216.3209,9887.0
2017-05-04 12:40:00,269.05,269.07,268.86,269.06,8543.0,216.3611,216.3772,216.2083,216.3691,8543.0
2017-05-04 12:50:00,269.17,269.54,269.15,269.3,5106.0,216.4576,216.7551,216.4415,216.5621,5106.0
2017-05-04 13:00:00,269.26,269.34,269.14,269.29,7292.0,216.5299,216.5943,216.4334,216.5541,7292.0
2017-05-04 13:10:00,269.3,269.32,269.12,269.23,5114.0,216.5621,216.5782,216.4174,216.5058,5114.0
2017-05-04 13:20:00,269.31,269.51,269.28,269.5,4614.0,216.5702,216.731,216.546,216.7229,4614.0
2017-05-04 13:30:00,269.48,269.48,269.26,269.36,6324.0,216.7069,216.7069,216.5299,216.6104,6324.0
2017-05-04 13:40:00,269.29,269.48,269.18,269.41,3922.0,216.5541,216.7069,216.4656,216.6506,3922.0
2017-05-04 13:50:00,269.46,269.46,269.14,269.15,7142.0,216.6908,216.6908,216.4334,216.4415,7142.0
2017-05-04 14:00:00,269.16,269.49,269.16,269.23,7431.0,216.4495,216.7149,216.4495,216.5058,7431.0
2017-05-04 14:10:00,269.31,269.62,269.25,269.38,6160.0,216.5702,216.8194,216.5219,216.6264,6160.0
2017-05-04 14:20:00,269.32,269.69,269.1,269.66,7862.0,216.5782,216.8757,216.4013,216.8516,7862.0
2017-05-04 14:30:00,269.73,270.05,269.69,270.04,30708.0,216.9079,217.1652,216.8757,217.1572,30708.0
2017-05-04 14:40:00,270.0,270.13,269.95,270.13,10593.0,217.125,217.2296,217.0848,217.2296,10593.0
2017-05-04 14:50:00,270.15,270.21,269.96,270.12,12718.0,217.2457,217.2939,217.0929,217.2215,12718.0
2017-05-04 15:00:00,270.17,270.31,269.96,270.25,13048.0,217.2617,217.3743,217.0929,217.3261,13048.0
2017-05-04 15:10:00,270.21,270.42,270.2,270.33,18000.0,217.2939,217.4628,217.2859,217.3904,18000.0
2017-05-04 15:20:00,270.3,270.34,270.2,270.2,14663.0,217.3663,217.3984,217.2859,217.2859,14663.0
2017-05-04 15:30:00,270.22,270.22,270.01,270.17,18659.0,217.3019,217.3019,217.1331,217.2617,18659.0
2017-05-04 15:40:00,270.18,270.45,270.1,270.36,21588.0,217.2698,217.4869,217.2054,217.4145,21588.0
2017-05-04 15:50:00,270.33,270.71,270.33,270.58,55593.0,217.3904,217.696,217.3904,217.5914,55593.0
2017-05-05 09:30:00,270.68,271.28,270.68,271.02,16800.0,217.6719,218.1544,217.6719,217.9453,16800.0
2017-05-05 09:40:00,270.97,271.15,270.21,270.69,16170.0,217.9051,218.0498,217.2939,217.6799,16170.0
2017-05-05 09:50:00,270.69,271.04,270.69,271.0,10925.0,217.6799,217.9614,217.6799,217.9292,10925.0
2017-05-05 10:00:00,271.04,271.22,270.8,271.07,13492.0,217.9614,218.1061,217.7684,217.9855,13492.0
2017-05-05 10:10:00,271.12,271.19,270.81,270.86,7456.0,218.0257,218.082,217.7764,217.8166,7456.0
2017-05-05 10:20:00,270.85,271.04,270.84,270.94,5172.0,217.8086,217.9614,217.8005,217.8809,5172.0
2017-05-05 10:30:00,270.88,270.98,270.6,270.78,5917.0,217.8327,217.9131,217.6075,217.7523,5917.0
2017-05-05 10:40:00,270.73,270.93,270.64,270.89,6187.0,217.7121,217.8729,217.6397,217.8407,6187.0
2017-05-05 10:50:00,270.93,270.96,270.77,270.93,8253.0,217.8729,217.897,217.7442,217.8729,8253.0
2017-05-05 11:00:00,270.96,271.14,270.87,270.88,9791.0,217.897,218.0418,217.8247,217.8327,9791.0
2017-05-05 11:10:00,270.88,271.07,270.87,271.04,5181.0,217.8327,217.9855,217.8247,217.9614,5181.0
2017-05-05 11:20:00,271.01,271.03,270.86,270.86,4916.0,217.9372,217.9533,217.8166,217.8166,4916.0
2017-05-05 11:30:00,270.84,271.15,270.83,271.15,7431.0,217.8005,218.0498,217.7925,218.0498,7431.0
2017-05-05 11:40:00,271.11,271.14,271.02,271.14,6180.0,218.0177,218.0418,217.9453,218.0418,6180.0
2017-05-05 11:50:00,271.12,271.29,271.07,271.29,16484.0,218.0257,218.1624,217.9855,218.1624,16484.0
2017-05-05 12:00:00,271.23,271.5,271.23,271.36,14032.0,218.1142,218.3313,218.1142,218.2187,14032.0
2017-05-05 12:10:00,271.35,271.49,271.31,271.45,5083.0,218.2107,218.3232,218.1785,218.2911,5083.0
2017-05-05 12:20:00,271.43,271.43,271.28,271.32,3200.0,218.275,218.275,218.1544,218.1865,3200.0
2017-05-05 12:30:00,271.31,271.37,271.12,271.31,8170.0,218.1785,218.2267,218.0257,218.1785,8170.0
2017-05-05 12:40:00,271.33,271.45,271.31,271.37,7507.0,218.1946,218.2911,218.1785,218.2267,7507.0
2017-05-05 12:50:00,271.36,271.43,271.29,271.4,5767.0,218.2187,218.275,218.1624,218.2509,5767.0
2017-05-05 13:00:00,271.39,271.45,271.38,271.43,5378.0,218.2428,218.2911,218.2348,218.275,5378.0
2017-05-05 13:10:00,271.5,271.57,271.44,271.48,5932.0,218.3313,218.3876,218.283,218.3152,5932.0
2017-05-05 13:20:00,271.47,271.59,271.47,271.59,6749.0,218.3072,218.4037,218.3072,218.4037,6749.0
2017-05-05 13:30:00,271.63,271.93,271.63,271.78,7967.0,218.4358,218.6771,218.4358,218.5564,7967.0
2017-05-05 13:40:00,271.78,272.07,271.78,272.0,13944.0,218.5564,218.7897,218.5564,218.7334,13944.0
2017-05-05 13:50:00,271.99,272.15,271.89,272.15,7104.0,218.7253,218.854,218.6449,218.854,7104.0
2017-05-05 14:00:00,272.09,272.23,272.03,272.1,4705.0,218.8057,218.9183,218.7575,218.8138,4705.0
2017-05-05 14:10:00,272.04,272.14,271.85,271.91,9843.0,218.7655,218.8459,218.6127,218.661,9843.0
2017-05-05 14:20:00,271.87,272.0,271.87,271.96,15505.0,218.6288,218.7334,218.6288,218.7012,15505.0
2017-05-05 14:30:00,271.91,272.36,271.9,272.35,13410.0,218.661,219.0229,218.6529,219.0148,13410.0
2017-05-05 14:40:00,272.36,272.58,272.36,272.57,11812.0,219.0229,219.1998,219.0229,219.1917,11812.0
2017-05-05 14:50:00,272.47,272.57,271.92,272.16,26472.0,219.1113,219.1917,218.669,218.862,26472.0
2017-05-05 15:00:00,272.17,272.25,272.01,272.11,12153.0,218.8701,218.9344,218.7414,218.8218,12153.0
2017-05-05 15:10:00,272.12,272.21,271.86,271.93,11240.0,218.8299,218.9022,218.6208,218.6771,11240.0
2017-05-05 15:20:00,271.88,272.12,271.79,271.88,29318.0,218.6369,218.8299,218.5645,218.6369,29318.0
2017-05-05 15:30:00,271.88,272.38,271.85,272.36,40194.0,218.6369,219.0389,218.6127,219.0229,40194.0
2017-05-05 15:40:00,272.37,272.72,272.34,272.72,51854.0,219.0309,219.3124,219.0068,219.3124,51854.0
2017-05-05 15:50:00,272.74,273.1,272.73,273.02,89683.0,219.3284,219.6179,219.3204,219.5536,89683.0
2017-05-08 09:30:00,272.92,273.8,272.24,272.63,40851.0,219.4732,220.1809,218.9264,219.24,40851.0
2017-05-08 09:40:00,272.78,273.18,272.45,273.17,11176.0,219.3606,219.6823,219.0952,219.6742,11176.0
2017-05-08 09:50:00,273.14,273.25,272.69,273.2,11048.0,219.6501,219.7386,219.2882,219.6984,11048.0
2017-05-08 10:00:00,273.12,273.65,273.11,273.65,9377.0,219.634,220.0602,219.626,220.0602,9377.0
2017-05-08 10:10:00,273.63,273.67,273.35,273.59,16615.0,220.0442,220.0763,219.819,220.012,16615.0
2017-05-08 10:20:00,273.63,273.84,273.54,273.73,10655.0,220.0442,220.213,219.9718,220.1246,10655.0
2017-05-08 10:30:00,273.81,273.92,273.61,273.87,20177.0,220.1889,220.2774,220.0281,220.2372,20177.0
2017-05-08 10:40:00,273.86,274.0,273.7,273.78,15178.0,220.2291,220.3417,220.1004,220.1648,15178.0
2017-05-08 10:50:00,273.77,273.78,273.51,273.52,8414.0,220.1567,220.1648,219.9477,219.9557,8414.0
2017-05-08 11:00:00,273.52,273.56,273.38,273.44,5495.0,219.9557,219.9879,219.8431,219.8914,5495.0
2017-05-08 11:10:00,273.38,273.38,273.22,273.22,15838.0,219.8431,219.8431,219.7144,219.7144,15838.0
2017-05-08 11:20:00,273.21,273.23,272.87,272.88,19265.0,219.7064,219.7225,219.433,219.441,19265.0
2017-05-08 11:30:00,272.84,272.85,272.65,272.75,5795.0,219.4089,219.4169,219.2561,219.3365,5795.0
2017-05-08 11:40:00,272.76,272.81,272.6,272.63,6929.0,219.3445,219.3847,219.2159,219.24,6929.0
2017-05-08 11:50:00,272.62,272.62,272.35,272.46,5170.0,219.2319,219.2319,219.0148,219.1033,5170.0
2017-05-08 12:00:00,272.43,272.53,272.27,272.52,5405.0,219.0792,219.1596,218.9505,219.1515,5405.0
2017-05-08 12:10:00,272.54,272.54,272.33,272.36,4231.0,219.1676,219.1676,218.9987,219.0229,4231.0
2017-05-08 12:20:00,272.39,272.49,272.31,272.33,3458.0,219.047,219.1274,218.9827,218.9987,3458.0
2017-05-08 12:30:00,272.34,272.67,272.3,272.67,2780.0,219.0068,219.2722,218.9746,219.2722,2780.0
2017-05-08 12:40:00,272.62,272.77,272.55,272.63,8524.0,219.2319,219.3526,219.1757,219.24,8524.0
2017-05-08 12:50:00,272.61,272.66,272.52,272.56,8653.0,219.2239,219.2641,219.1515,219.1837,8653.0
2017-05-08 13:00:00,272.52,272.73,272.52,272.66,5157.0,219.1515,219.3204,219.1515,219.2641,5157.0
2017-05-08 13:10:00,272.65,272.66,272.51,272.56,3837.0,219.2561,219.2641,219.1435,219.1837,3837.0
2017-05-08 13:20:00,272.58,272.61,272.4,272.43,6295.0,219.1998,219.2239,219.055,219.0792,6295.0
2017-05-08 13:30:00,272.4,272.46,272.31,272.33,5125.0,219.055,219.1033,218.9827,218.9987,5125.0
2017-05-08 13:40:00,272.33,272.33,272.12,272.22,5401.0,218.9987,218.9987,218.8299,218.9103,5401.0
2017-05-08 13:50:00,272.24,272.35,272.12,272.17,7300.0,218.9264,219.0148,218.8299,218.8701,7300.0
2017-05-08 14:00:00,272.21,272.44,272.17,272.44,7836.0,218.9022,219.0872,218.8701,219.0872,7836.0
2017-05-08 14:10:00,272.47,272.52,272.36,272.51,4762.0,219.1113,219.1515,219.0229,219.1435,4762.0
2017-05-08 14:20:00,272.56,272.67,272.53,272.58,9245.0,219.1837,219.2722,219.1596,219.1998,9245.0
2017-05-08 14:30:00,272.61,272.73,272.53,272.53,4561.0,219.2239,219.3204,219.1596,219.1596,4561.0
2017-05-08 14:40:00,272.54,272.6,272.4,272.41,7474.0,219.1676,219.2159,219.055,219.0631,7474.0
2017-05-08 14:50:00,272.42,272.44,272.17,272.4,10303.0,219.0711,219.0872,218.8701,219.055,10303.0
2017-05-08 15:00:00,272.43,272.44,272.23,272.34,5810.0,219.0792,219.0872,218.9183,219.0068,5810.0
2017-05-08 15:10:00,272.34,272.6,272.33,272.54,7528.0,219.0068,219.2159,218.9987,219.1676,7528.0
2017-05-08 15:20:00,272.51,272.51,272.34,272.46,5872.0,219.1435,219.1435,219.0068,219.1033,5872.0
2017-05-08 15:30:00,272.51,272.51,272.17,272.17,9308.0,219.1435,219.1435,218.8701,218.8701,9308.0
2017-05-08 15:40:00,272.21,272.31,272.1,272.2,26784.0,218.9022,218.9827,218.8138,218.8942,26784.0
2017-05-08 15:50:00,272.2,272.61,272.19,272.49,34811.0,218.8942,219.2239,218.8862,219.1274,34811.0
2017-05-09 09:30:00,273.0,273.59,272.26,273.38,46110.0,219.5375,220.012,218.9424,219.8431,46110.0
2017-05-09 09:40:00,273.39,273.45,272.91,273.09,14799.0,219.8512,219.8994,219.4652,219.6099,14799.0
2017-05-09 09:50:00,273.1,273.79,273.09,273.79,13562.0,219.6179,220.1728,219.6099,220.1728,13562.0
2017-05-09 10:00:00,273.93,273.95,273.52,273.6,17870.0,220.2854,220.3015,219.9557,220.02,17870.0
2017-05-09 10:10:00,273.62,273.78,273.43,273.54,19717.0,220.0361,220.1648,219.8833,219.9718,19717.0
2017-05-09 10:20:00,273.5,273.62,273.42,273.56,13969.0,219.9396,220.0361,219.8753,219.9879,13969.0
2017-05-09 10:30:00,273.55,273.65,273.44,273.65,13599.0,219.9798,220.0602,219.8914,220.0602,13599.0
2017-05-09 10:40:00,273.65,273.65,273.44,273.48,13732.0,220.0602,220.0602,219.8914,219.9235,13732.0
2017-05-09 10:50:00,273.57,273.62,273.43,273.58,8542.0,219.9959,220.0361,219.8833,220.0039,8542.0
2017-05-09 11:00:00,273.58,273.72,273.55,273.7,7101.0,220.0039,220.1165,219.9798,220.1004,7101.0
2017-05-09 11:10:00,273.76,273.92,273.69,273.92,10196.0,220.1487,220.2774,220.0924,220.2774,10196.0
2017-05-09 11:20:00,273.92,274.05,273.82,273.99,11018.0,220.2774,220.3819,220.1969,220.3337,11018.0
2017-05-09 11:30:00,274.04,274.06,273.52,273.63,19791.0,220.3739,220.3899,219.9557,220.0442,19791.0
2017-05-09 11:40:00,273.66,273.68,273.55,273.59,12964.0,220.0683,220.0844,219.9798,220.012,12964.0
2017-05-09 11:50:00,273.59,273.61,273.39,273.49,11396.0,220.012,220.0281,219.8512,219.9316,11396.0
2017-05-09 12:00:00,273.47,273.64,273.46,273.58,8574.0,219.9155,220.0522,219.9074,220.0039,8574.0
2017-05-09 12:10:00,273.62,273.75,273.48,273.6,8829.0,220.0361,220.1407,219.9235,220.02,8829.0
2017-05-09 12:20:00,273.59,273.68,273.57,273.68,7595.0,220.012,220.0844,219.9959,220.0844,7595.0
2017-05-09 12:30:00,273.65,273.7,273.53,273.59,6030.0,220.0602,220.1004,219.9637,220.012,6030.0
2017-05-09 12:40:00,273.59,273.8,273.59,273.79,4939.0,220.012,220.1809,220.012,220.1728,4939.0
2017-05-09 12:50:00,273.75,273.81,273.72,273.76,6035.0,220.1407,220.1889,220.1165,220.1487,6035.0
2017-05-09 13:00:00,273.84,273.84,273.8,273.84,4570.0,220.213,220.213,220.1809,220.213,4570.0
2017-05-09 13:10:00,273.86,273.97,273.83,273.97,2654.0,220.2291,220.3176,220.205,220.3176,2654.0
2017-05-09 13:20:00,273.98,274.0,273.65,273.8,9811.0,220.3256,220.3417,220.0602,220.1809,9811.0
2017-05-09 13:30:00,273.86,274.03,273.82,273.94,5847.0,220.2291,220.3658,220.1969,220.2934,5847.0
2017-05-09 13:40:00,273.94,274.07,273.94,274.03,6365.0,220.2934,220.398,220.2934,220.3658,6365.0
2017-05-09 13:50:00,274.06,274.22,274.01,274.17,7561.0,220.3899,220.5186,220.3497,220.4784,7561.0
2017-05-09 14:00:00,274.19,274.21,274.09,274.15,7055.0,220.4945,220.5106,220.4141,220.4623,7055.0
2017-05-09 14:10:00,274.13,274.13,273.91,273.91,6351.0,220.4462,220.4462,220.2693,220.2693,6351.0
2017-05-09 14:20:00,273.89,273.91,273.63,273.63,8102.0,220.2532,220.2693,220.0442,220.0442,8102.0
2017-05-09 14:30:00,273.67,273.68,273.47,273.51,12308.0,220.0763,220.0844,219.9155,219.9477,12308.0
2017-05-09 14:40:00,273.51,273.71,273.51,273.69,9118.0,219.9477,220.1085,219.9477,220.0924,9118.0
2017-05-09 14:50:00,273.68,273.68,273.4,273.47,8449.0,220.0844,220.0844,219.8592,219.9155,8449.0
2017-05-09 15:00:00,273.52,273.7,273.46,273.64,11777.0,219.9557,220.1004,219.9074,220.0522,11777.0
2017-05-09 15:10:00,273.62,273.74,273.61,273.67,8416.0,220.0361,220.1326,220.0281,220.0763,8416.0
2017-05-09 15:20:00,273.63,273.82,273.6,273.79,14782.0,220.0442,220.1969,220.02,220.1728,14782.0
2017-05-09 15:30:00,273.78,273.78,273.3,273.36,19933.0,220.1648,220.1648,219.7788,219.827,19933.0
2017-05-09 15:40:00,273.35,273.72,273.31,273.62,23050.0,219.819,220.1165,219.7868,220.0361,23050.0
2017-05-09 15:50:00,273.65,273.93,273.54,273.76,42042.0,220.0602,220.2854,219.9718,220.1487,42042.0
2017-05-10 09:30:00,272.88,273.71,272.61,273.65,20930.0,219.441,220.1085,219.2239,220.0602,20930.0
2017-05-10 09:40:00,273.63,273.64,272.64,272.64,13715.0,220.0442,220.0522,219.248,219.248,13715.0
2017-05-10 09:50:00,272.62,273.17,272.35,272.89,20538.0,219.2319,219.6742,219.0148,219.4491,20538.0
2017-05-10 10:00:00,272.93,273.07,272.82,272.82,8933.0,219.4812,219.5938,219.3928,219.3928,8933.0
2017-05-10 10:10:00,272.89,273.1,272.85,272.98,9321.0,219.4491,219.6179,219.4169,219.5214,9321.0
2017-05-10 10:20:00,273.03,273.13,272.8,272.95,10241.0,219.5617,219.6421,219.3767,219.4973,10241.0
2017-05-10 10:30:00,272.94,273.15,272.76,272.86,15039.0,219.4893,219.6582,219.3445,219.4249,15039.0
2017-05-10 10:40:00,272.8,273.02,272.76,272.76,8424.0,219.3767,219.5536,219.3445,219.3445,8424.0
2017-05-10 10:50:00,272.75,272.84,272.54,272.76,10956.0,219.3365,219.4089,219.1676,219.3445,10956.0
2017-05-10 11:00:00,272.7,272.85,272.6,272.78,13443.0,219.2963,219.4169,219.2159,219.3606,13443.0
2017-05-10 11:10:00,272.81,273.05,272.73,272.73,21168.0,219.3847,219.5777,219.3204,219.3204,21168.0
2017-05-10 11:20:00,272.77,272.83,272.62,272.76,10470.0,219.3526,219.4008,219.2319,219.3445,10470.0
2017-05-10 11:30:00,272.81,272.96,272.73,272.82,7231.0,219.3847,219.5054,219.3204,219.3928,7231.0
2017-05-10 11:40:00,272.83,272.97,272.79,272.86,8664.0,219.4008,219.5134,219.3687,219.4249,8664.0
2017-05-10 11:50:00,272.9,272.9,272.47,272.55,6927.0,219.4571,219.4571,219.1113,219.1757,6927.0
2017-05-10 12:00:00,272.56,272.76,272.56,272.63,8789.0,219.1837,219.3445,219.1837,219.24,8789.0
2017-05-10 12:10:00,272.67,272.67,272.4,272.4,6691.0,219.2722,219.2722,219.055,219.055,6691.0
2017-05-10 12:20:00,272.4,272.4,272.15,272.23,8546.0,219.055,219.055,218.854,218.9183,8546.0
2017-05-10 12:30:00,272.27,272.38,272.21,272.21,8557.0,218.9505,219.0389,218.9022,218.9022,8557.0
2017-05-10 12:40:00,272.21,272.22,271.93,272.05,36317.0,218.9022,218.9103,218.6771,218.7736,36317.0
2017-05-10 12:50:00,272.05,272.05,271.71,271.82,13984.0,218.7736,218.7736,218.5002,218.5886,13984.0
2017-05-10 13:00:00,271.82,271.87,271.52,271.59,18428.0,218.5886,218.6288,218.3474,218.4037,18428.0
2017-05-10 13:10:00,271.57,271.71,271.45,271.47,9193.0,218.3876,218.5002,218.2911,218.3072,9193.0
2017-05-10 13:20:00,271.49,271.63,271.37,271.56,11635.0,218.3232,218.4358,218.2267,218.3795,11635.0
2017-05-10 13:30:00,271.53,271.63,271.29,271.53,8335.0,218.3554,218.4358,218.1624,218.3554,8335.0
2017-05-10 13:40:00,271.52,271.6,271.32,271.38,13240.0,218.3474,218.4117,218.1865,218.2348,13240.0
2017-05-10 13:50:00,271.34,271.56,271.25,271.25,12693.0,218.2026,218.3795,218.1302,218.1302,12693.0
2017-05-10 14:00:00,271.23,271.34,271.17,271.33,13368.0,218.1142,218.2026,218.0659,218.1946,13368.0
2017-05-10 14:10:00,271.35,271.5,271.12,271.12,13954.0,218.2107,218.3313,218.0257,218.0257,13954.0
2017-05-10 14:20:00,271.13,271.13,270.17,270.49,26671.0,218.0337,218.0337,217.2617,217.5191,26671.0
2017-05-10 14:30:00,270.48,270.88,270.43,270.81,12781.0,217.511,217.8327,217.4708,217.7764,12781.0
2017-05-10 14:40:00,270.79,270.9,270.7,270.81,10934.0,217.7603,217.8488,217.6879,217.7764,10934.0
2017-05-10 14:50:00,270.84,270.93,270.63,270.63,13900.0,217.8005,217.8729,217.6317,217.6317,13900.0
2017-05-10 15:00:00,270.66,271.13,270.66,271.05,11732.0,217.6558,218.0337,217.6558,217.9694,11732.0
2017-05-10 15:10:00,271.04,271.1,270.95,271.03,11923.0,217.9614,218.0096,217.889,217.9533,11923.0
2017-05-10 15:20:00,271.0,271.11,270.87,271.0,18294.0,217.9292,218.0177,217.8247,217.9292,18294.0
2017-05-10 15:30:00,271.03,271.29,270.96,271.29,12840.0,217.9533,218.1624,217.897,218.1624,12840.0
2017-05-10 15:40:00,271.28,271.82,271.2,271.82,26117.0,218.1544,218.5886,218.09,218.5886,26117.0
2017-05-10 15:50:00,271.8,271.93,271.7,271.77,46066.0,218.5725,218.6771,218.4921,218.5484,46066.0
2017-05-11 09:30:00,271.14,271.52,270.6,271.18,20991.0,218.0418,218.3474,217.6075,218.0739,20991.0
2017-05-11 09:40:00,271.5,271.55,270.43,270.69,11071.0,218.3313,218.3715,217.4708,217.6799,11071.0
2017-05-11 09:50:00,270.53,270.56,270.2,270.51,6886.0,217.5512,217.5754,217.2859,217.5352,6886.0
2017-05-11 10:00:00,270.5,270.76,270.41,270.61,17344.0,217.5271,217.7362,217.4547,217.6156,17344.0
2017-05-11 10:10:00,270.59,271.08,270.44,270.84,7859.0,217.5995,217.9935,217.4789,217.8005,7859.0
2017-05-11 10:20:00,270.85,270.85,270.52,270.81,5270.0,217.8086,217.8086,217.5432,217.7764,5270.0
2017-05-11 10:30:00,270.85,271.17,270.59,270.85,7284.0,217.8086,218.0659,217.5995,217.8086,7284.0
2017-05-11 10:40:00,271.12,271.41,270.88,270.89,5003.0,218.0257,218.2589,217.8327,217.8407,5003.0
2017-05-11 10:50:00,270.8,270.96,270.69,270.96,7587.0,217.7684,217.897,217.6799,217.897,7587.0
2017-05-11 11:00:00,271.0,271.07,270.69,270.73,9537.0,217.9292,217.9855,217.6799,217.7121,9537.0
2017-05-11 11:10:00,270.89,271.03,270.87,270.95,4719.0,217.8407,217.9533,217.8247,217.889,4719.0
2017-05-11 11:20:00,270.96,271.25,270.87,271.03,11106.0,217.897,218.1302,217.8247,217.9533,11106.0
2017-05-11 11:30:00,270.97,271.32,270.92,271.16,4396.0,217.9051,218.1865,217.8649,218.0579,4396.0
2017-05-11 11:40:00,271.19,271.31,271.06,271.1,2933.0,218.082,218.1785,217.9774,218.0096,2933.0
2017-05-11 11:50:00,271.08,271.21,271.04,271.21,2917.0,217.9935,218.0981,217.9614,218.0981,2917.0
2017-05-11 12:00:00,271.23,271.26,271.1,271.15,6245.0,218.1142,218.1383,218.0096,218.0498,6245.0
2017-05-11 12:10:00,271.13,271.3,271.07,271.3,2745.0,218.0337,218.1704,217.9855,218.1704,2745.0
2017-05-11 12:20:00,271.34,271.38,271.26,271.36,6470.0,218.2026,218.2348,218.1383,218.2187,6470.0
2017-05-11 12:30:00,271.35,271.37,271.25,271.28,8949.0,218.2107,218.2267,218.1302,218.1544,8949.0
2017-05-11 12:40:00,271.26,271.3,271.25,271.29,4485.0,218.1383,218.1704,218.1302,218.1624,4485.0
2017-05-11 12:50:00,271.25,271.33,271.25,271.31,2938.0,218.1302,218.1946,218.1302,218.1785,2938.0
2017-05-11 13:00:00,271.32,271.38,271.26,271.31,4106.0,218.1865,218.2348,218.1383,218.1785,4106.0
2017-05-11 13:10:00,271.36,271.51,271.34,271.48,5510.0,218.2187,218.3393,218.2026,218.3152,5510.0
2017-05-11 13:20:00,271.53,271.53,270.92,271.03,33088.0,218.3554,218.3554,217.8649,217.9533,33088.0
2017-05-11 13:30:00,270.92,271.17,270.92,271.04,21037.0,217.8649,218.0659,217.8649,217.9614,21037.0
2017-05-11 13:40:00,271.1,271.21,271.01,271.08,7666.0,218.0096,218.0981,217.9372,217.9935,7666.0
2017-05-11 13:50:00,271.15,271.31,271.15,271.31,3128.0,218.0498,218.1785,218.0498,218.1785,3128.0
2017-05-11 14:00:00,271.45,271.51,271.32,271.46,4004.0,218.2911,218.3393,218.1865,218.2991,4004.0
2017-05-11 14:10:00,271.36,271.92,271.34,271.92,9540.0,218.2187,218.669,218.2026,218.669,9540.0
2017-05-11 14:20:00,271.91,272.25,271.89,272.12,10735.0,218.661,218.9344,218.6449,218.8299,10735.0
2017-05-11 14:30:00,272.13,272.15,271.78,271.78,5144.0,218.8379,218.854,218.5564,218.5564,5144.0
2017-05-11 14:40:00,271.71,271.83,271.6,271.76,6132.0,218.5002,218.5967,218.4117,218.5404,6132.0
2017-05-11 14:50:00,271.71,271.71,271.51,271.54,4361.0,218.5002,218.5002,218.3393,218.3634,4361.0
2017-05-11 15:00:00,271.55,271.87,271.55,271.87,7499.0,218.3715,218.6288,218.3715,218.6288,7499.0
2017-05-11 15:10:00,271.77,271.97,271.77,271.89,8113.0,218.5484,218.7092,218.5484,218.6449,8113.0
2017-05-11 15:20:00,271.91,271.92,271.77,271.84,7983.0,218.661,218.669,218.5484,218.6047,7983.0
2017-05-11 15:30:00,271.82,271.99,271.7,271.94,10902.0,218.5886,218.7253,218.4921,218.6851,10902.0
2017-05-11 15:40:00,271.94,272.05,271.85,271.96,21473.0,218.6851,218.7736,218.6127,218.7012,21473.0
2017-05-11 15:50:00,271.99,272.12,271.79,272.07,43725.0,218.7253,218.8299,218.5645,218.7897,43725.0
2017-05-12 09:30:00,270.91,271.36,270.75,271.3,20984.0,217.8568,218.2187,217.7282,218.1704,20984.0
2017-05-12 09:40:00,271.4,271.53,270.99,271.22,9838.0,218.2509,218.3554,217.9212,218.1061,9838.0
2017-05-12 09:50:00,271.23,271.37,271.1,271.17,10013.0,218.1142,218.2267,218.0096,218.0659,10013.0
2017-05-12 10:00:00,271.12,271.16,271.0,271.11,6832.0,218.0257,218.0579,217.9292,218.0177,6832.0
2017-05-12 10:10:00,271.15,271.29,271.12,271.2,7542.0,218.0498,218.1624,218.0257,218.09,7542.0
2017-05-12 10:20:00,271.19,271.35,271.13,271.21,2953.0,218.082,218.2107,218.0337,218.0981,2953.0
2017-05-12 10:30:00,271.26,271.39,271.25,271.35,5953.0,218.1383,218.2428,218.1302,218.2107,5953.0
2017-05-12 10:40:00,271.35,271.7,271.35,271.64,3459.0,218.2107,218.4921,218.2107,218.4439,3459.0
2017-05-12 10:50:00,271.61,271.62,271.34,271.48,5690.0,218.4197,218.4278,218.2026,218.3152,5690.0
2017-05-12 11:00:00,271.51,271.57,271.42,271.49,5078.0,218.3393,218.3876,218.2669,218.3232,5078.0
2017-05-12 11:10:00,271.54,271.63,271.41,271.44,5442.0,218.3634,218.4358,218.2589,218.283,5442.0
2017-05-12 11:20:00,271.47,271.49,271.3,271.3,4367.0,218.3072,218.3232,218.1704,218.1704,4367.0
2017-05-12 11:30:00,271.33,271.48,271.3,271.43,5231.0,218.1946,218.3152,218.1704,218.275,5231.0
2017-05-12 11:40:00,271.38,271.57,271.35,271.55,5818.0,218.2348,218.3876,218.2107,218.3715,5818.0
2017-05-12 11:50:00,271.53,271.54,271.28,271.33,5131.0,218.3554,218.3634,218.1544,218.1946,5131.0
2017-05-12 12:00:00,271.28,271.31,271.12,271.24,2697.0,218.1544,218.1785,218.0257,218.1222,2697.0
2017-05-12 12:10:00,271.19,271.37,271.19,271.22,4708.0,218.082,218.2267,218.082,218.1061,4708.0
2017-05-12 12:20:00,271.2,271.2,271.04,271.12,2938.0,218.09,218.09,217.9614,218.0257,2938.0
2017-05-12 12:30:00,271.06,271.2,271.02,271.2,4111.0,217.9774,218.09,217.9453,218.09,4111.0
2017-05-12 12:40:00,271.14,271.18,271.08,271.1,19540.0,218.0418,218.0739,217.9935,218.0096,19540.0
2017-05-12 12:50:00,271.11,271.14,271.02,271.08,5748.0,218.0177,218.0418,217.9453,217.9935,5748.0
2017-05-12 13:00:00,271.15,271.15,271.0,271.06,7418.0,218.0498,218.0498,217.9292,217.9774,7418.0
2017-05-12 13:10:00,271.04,271.31,271.03,271.31,3422.0,217.9614,218.1785,217.9533,218.1785,3422.0
2017-05-12 13:20:00,271.3,271.39,271.26,271.36,4462.0,218.1704,218.2428,218.1383,218.2187,4462.0
2017-05-12 13:30:00,271.24,271.35,271.24,271.33,1435.0,218.1222,218.2107,218.1222,218.1946,1435.0
2017-05-12 13:40:00,271.32,271.38,271.25,271.35,3374.0,218.1865,218.2348,218.1302,218.2107,3374.0
2017-05-12 13:50:00,271.4,271.6,271.37,271.55,9897.0,218.2509,218.4117,218.2267,218.3715,9897.0
2017-05-12 14:00:00,271.57,271.58,271.48,271.5,2252.0,218.3876,218.3956,218.3152,218.3313,2252.0
2017-05-12 14:10:00,271.52,271.59,271.33,271.36,5367.0,218.3474,218.4037,218.1946,218.2187,5367.0
2017-05-12 14:20:00,271.3,271.5,271.3,271.5,3257.0,218.1704,218.3313,218.1704,218.3313,3257.0
2017-05-12 14:30:00,271.52,271.69,271.49,271.66,7500.0,218.3474,218.4841,218.3232,218.4599,7500.0
2017-05-12 14:40:00,271.63,271.64,271.41,271.43,21986.0,218.4358,218.4439,218.2589,218.275,21986.0
2017-05-12 14:50:00,271.43,271.43,271.22,271.23,4531.0,218.275,218.275,218.1061,218.1142,4531.0
2017-05-12 15:00:00,271.23,271.3,271.15,271.15,3419.0,218.1142,218.1704,218.0498,218.0498,3419.0
2017-05-12 15:10:00,271.18,271.24,271.08,271.19,8828.0,218.0739,218.1222,217.9935,218.082,8828.0
2017-05-12 15:20:00,271.24,271.35,271.08,271.08,8718.0,218.1222,218.2107,217.9935,217.9935,8718.0
2017-05-12 15:30:00,271.05,271.14,271.03,271.14,8481.0,217.9694,218.0418,217.9533,218.0418,8481.0
2017-05-12 15:40:00,271.14,271.27,271.0,271.1,17001.0,218.0418,218.1463,217.9292,218.0096,17001.0
2017-05-12 15:50:00,271.12,271.18,270.88,271.1,44324.0,218.0257,218.0739,217.8327,218.0096,44324.0
2017-05-15 09:30:00,271.28,271.7,271.05,271.39,12430.0,218.1544,218.4921,217.9694,218.2428,12430.0
2017-05-15 09:40:00,271.64,271.68,271.22,271.68,6691.0,218.4439,218.476,218.1061,218.476,6691.0
2017-05-15 09:50:00,271.6,271.63,271.23,271.26,7692.0,218.4117,218.4358,218.1142,218.1383,7692.0
2017-05-15 10:00:00,271.31,271.72,271.25,271.63,6863.0,218.1785,218.5082,218.1302,218.4358,6863.0
2017-05-15 10:10:00,271.7,271.85,271.43,271.52,7921.0,218.4921,218.6127,218.275,218.3474,7921.0
2017-05-15 10:20:00,271.49,271.63,271.44,271.63,4785.0,218.3232,218.4358,218.283,218.4358,4785.0
2017-05-15 10:30:00,271.66,271.7,271.59,271.68,3087.0,218.4599,218.4921,218.4037,218.476,3087.0
2017-05-15 10:40:00,271.72,271.72,271.59,271.67,4440.0,218.5082,218.5082,218.4037,218.468,4440.0
2017-05-15 10:50:00,271.68,271.73,271.59,271.68,4002.0,218.476,218.5162,218.4037,218.476,4002.0
2017-05-15 11:00:00,271.65,271.91,271.61,271.81,13470.0,218.4519,218.661,218.4197,218.5806,13470.0
2017-05-15 11:10:00,271.86,271.91,271.79,271.83,2350.0,218.6208,218.661,218.5645,218.5967,2350.0
2017-05-15 11:20:00,271.85,271.87,271.76,271.85,3240.0,218.6127,218.6288,218.5404,218.6127,3240.0
2017-05-15 11:30:00,271.79,271.9,271.72,271.72,4936.0,218.5645,218.6529,218.5082,218.5082,4936.0
2017-05-15 11:40:00,271.69,271.73,271.56,271.68,4327.0,218.4841,218.5162,218.3795,218.476,4327.0
2017-05-15 11:50:00,271.69,271.9,271.61,271.79,16381.0,218.4841,218.6529,218.4197,218.5645,16381.0
2017-05-15 12:00:00,271.78,271.88,271.55,271.79,16039.0,218.5564,218.6369,218.3715,218.5645,16039.0
2017-05-15 12:10:00,271.66,271.85,271.58,271.81,12048.0,218.4599,218.6127,218.3956,218.5806,12048.0
2017-05-15 12:20:00,271.81,271.97,271.79,271.97,1480.0,218.5806,218.7092,218.5645,218.7092,1480.0
2017-05-15 12:30:00,271.98,272.06,271.97,272.06,3237.0,218.7173,218.7816,218.7092,218.7816,3237.0
2017-05-15 12:40:00,272.06,272.09,271.9,271.9,4247.0,218.7816,218.8057,218.6529,218.6529,4247.0
2017-05-15 12:50:00,271.88,271.96,271.83,271.88,2347.0,218.6369,218.7012,218.5967,218.6369,2347.0
2017-05-15 13:00:00,271.84,271.94,271.81,271.9,6383.0,218.6047,218.6851,218.5806,218.6529,6383.0
2017-05-15 13:10:00,271.94,272.02,271.88,271.98,3071.0,218.6851,218.7494,218.6369,218.7173,3071.0
2017-05-15 13:20:00,271.98,272.1,271.97,272.05,3571.0,218.7173,218.8138,218.7092,218.7736,3571.0
2017-05-15 13:30:00,272.09,272.11,272.0,272.06,4075.0,218.8057,218.8218,218.7334,218.7816,4075.0
2017-05-15 13:40:00,272.08,272.09,271.89,272.01,3184.0,218.7977,218.8057,218.6449,218.7414,3184.0
2017-05-15 13:50:00,271.94,272.02,271.9,271.96,2259.0,218.6851,218.7494,218.6529,218.7012,2259.0
2017-05-15 14:00:00,271.94,272.03,271.92,272.0,7804.0,218.6851,218.7575,218.669,218.7334,7804.0
2017-05-15 14:10:00,272.0,272.0,271.84,271.94,5210.0,218.7334,218.7334,218.6047,218.6851,5210.0
2017-05-15 14:20:00,271.93,271.95,271.77,271.79,7794.0,218.6771,218.6932,218.5484,218.5645,7794.0
2017-05-15 14:30:00,271.84,271.9,271.79,271.81,15226.0,218.6047,218.6529,218.5645,218.5806,15226.0
2017-05-15 14:40:00,271.81,271.89,271.8,271.88,5400.0,218.5806,218.6449,218.5725,218.6369,5400.0
2017-05-15 14:50:00,271.9,271.99,271.87,271.99,6052.0,218.6529,218.7253,218.6288,218.7253,6052.0
2017-05-15 15:00:00,271.98,272.04,271.87,272.0,7893.0,218.7173,218.7655,218.6288,218.7334,7893.0
2017-05-15 15:10:00,272.0,272.15,271.92,272.01,17302.0,218.7334,218.854,218.669,218.7414,17302.0
2017-05-15 15:20:00,271.99,272.08,271.94,271.99,10880.0,218.7253,218.7977,218.6851,218.7253,10880.0
2017-05-15 15:30:00,271.98,272.2,271.97,272.16,11810.0,218.7173,218.8942,218.7092,218.862,11810.0
2017-05-15 15:40:00,272.13,272.46,272.0,272.42,19191.0,218.8379,219.1033,218.7334,219.0711,19191.0
2017-05-15 15:50:00,272.42,272.47,272.24,272.36,43100.0,219.0711,219.1113,218.9264,219.0229,43100.0
2017-05-16 09:30:00,272.08,272.46,271.9,272.0,25856.0,218.7977,219.1033,218.6529,218.7334,25856.0
2017-05-16 09:40:00,272.03,272.32,271.91,272.32,5989.0,218.7575,218.9907,218.661,218.9907,5989.0
2017-05-16 09:50:00,272.29,272.35,272.11,272.27,6138.0,218.9666,219.0148,218.8218,218.9505,6138.0
2017-05-16 10:00:00,272.33,272.33,272.07,272.09,5041.0,218.9987,218.9987,218.7897,218.8057,5041.0
2017-05-16 10:10:00,271.94,272.13,271.81,271.81,4573.0,218.6851,218.8379,218.5806,218.5806,4573.0
2017-05-16 10:20:00,271.86,271.87,271.44,271.47,5759.0,218.6208,218.6288,218.283,218.3072,5759.0
2017-05-16 10:30:00,271.53,271.7,271.45,271.67,8987.0,218.3554,218.4921,218.2911,218.468,8987.0
2017-05-16 10:40:00,271.62,271.7,271.43,271.64,13213.0,218.4278,218.4921,218.275,218.4439,13213.0
2017-05-16 10:50:00,271.63,271.73,271.59,271.65,5631.0,218.4358,218.5162,218.4037,218.4519,5631.0
2017-05-16 11:00:00,271.6,271.82,271.55,271.72,4798.0,218.4117,218.5886,218.3715,218.5082,4798.0
2017-05-16 11:10:00,271.72,271.82,271.69,271.71,10172.0,218.5082,218.5886,218.4841,218.5002,10172.0
2017-05-16 11:20:00,271.78,271.94,271.75,271.87,4714.0,218.5564,218.6851,218.5323,218.6288,4714.0
2017-05-16 11:30:00,271.84,271.85,271.75,271.85,9725.0,218.6047,218.6127,218.5323,218.6127,9725.0
2017-05-16 11:40:00,271.86,271.9,271.79,271.88,7796.0,218.6208,218.6529,218.5645,218.6369,7796.0
2017-05-16 11:50:00,271.88,272.11,271.88,272.09,6520.0,218.6369,218.8218,218.6369,218.8057,6520.0
2017-05-16 12:00:00,272.11,272.26,272.03,272.26,8350.0,218.8218,218.9424,218.7575,218.9424,8350.0
2017-05-16 12:10:00,272.32,272.43,272.18,272.18,5752.0,218.9907,219.0792,218.8781,218.8781,5752.0
2017-05-16 12:20:00,272.29,272.83,272.25,272.71,6314.0,218.9666,219.4008,218.9344,219.3043,6314.0
2017-05-16 12:30:00,272.67,273.24,272.56,273.19,10710.0,219.2722,219.7305,219.1837,219.6903,10710.0
2017-05-16 12:40:00,273.23,273.26,272.35,272.45,11530.0,219.7225,219.7466,219.0148,219.0952,11530.0
2017-05-16 12:50:00,272.45,272.45,272.05,272.19,5084.0,219.0952,219.0952,218.7736,218.8862,5084.0
2017-05-16 13:00:00,272.28,272.43,272.16,272.3,5305.0,218.9585,219.0792,218.862,218.9746,5305.0
2017-05-16 13:10:00,272.33,272.38,272.03,272.04,4118.0,218.9987,219.0389,218.7575,218.7655,4118.0
2017-05-16 13:20:00,272.07,272.13,271.94,272.13,10141.0,218.7897,218.8379,218.6851,218.8379,10141.0
2017-05-16 13:30:00,272.11,272.27,272.05,272.06,15158.0,218.8218,218.9505,218.7736,218.7816,15158.0
2017-05-16 13:40:00,272.07,272.28,272.03,272.07,10368.0,218.7897,218.9585,218.7575,218.7897,10368.0
2017-05-16 13:50:00,272.15,272.15,271.7,271.7,9002.0,218.854,218.854,218.4921,218.4921,9002.0
2017-05-16 14:00:00,271.75,271.82,271.68,271.76,11877.0,218.5323,218.5886,218.476,218.5404,11877.0
2017-05-16 14:10:00,271.8,271.88,271.73,271.86,7960.0,218.5725,218.6369,218.5162,218.6208,7960.0
2017-05-16 14:20:00,271.86,271.94,271.73,271.86,8307.0,218.6208,218.6851,218.5162,218.6208,8307.0
2017-05-16 14:30:00,271.9,271.93,271.78,271.79,9457.0,218.6529,218.6771,218.5564,218.5645,9457.0
2017-05-16 14:40:00,271.8,271.87,271.72,271.87,8199.0,218.5725,218.6288,218.5082,218.6288,8199.0
2017-05-16 14:50:00,271.88,271.9,271.73,271.73,5611.0,218.6369,218.6529,218.5162,218.5162,5611.0
2017-05-16 15:00:00,271.75,271.81,271.63,271.68,5148.0,218.5323,218.5806,218.4358,218.476,5148.0
2017-05-16 15:10:00,271.68,271.72,271.52,271.53,10241.0,218.476,218.5082,218.3474,218.3554,10241.0
2017-05-16 15:20:00,271.5,271.62,271.5,271.57,9885.0,218.3313,218.4278,218.3313,218.3876,9885.0
2017-05-16 15:30:00,271.56,271.67,271.53,271.6,10092.0,218.3795,218.468,218.3554,218.4117,10092.0
2017-05-16 15:40:00,271.62,271.69,271.56,271.56,19673.0,218.4278,218.4841,218.3795,218.3795,19673.0
2017-05-16 15:50:00,271.58,271.78,271.56,271.63,31950.0,218.3956,218.5564,218.3795,218.4358,31950.0
2017-05-17 09:30:00,270.1,270.44,269.48,270.22,39452.0,217.2054,217.4789,216.7069,217.3019,39452.0
2017-05-17 09:40:00,270.23,270.73,270.19,270.5,12327.0,217.31,217.7121,217.2778,217.5271,12327.0
2017-05-17 09:50:00,270.5,270.6,269.61,269.91,25048.0,217.5271,217.6075,216.8114,217.0527,25048.0
2017-05-17 10:00:00,269.99,270.23,269.7,270.07,10148.0,217.117,217.31,216.8838,217.1813,10148.0
2017-05-17 10:10:00,270.0,270.37,269.82,270.3,19133.0,217.125,217.4226,216.9803,217.3663,19133.0
2017-05-17 10:20:00,270.24,270.26,269.9,269.97,10108.0,217.318,217.3341,217.0446,217.1009,10108.0
2017-05-17 10:30:00,269.94,270.14,269.85,270.01,7350.0,217.0768,217.2376,217.0044,217.1331,7350.0
2017-05-17 10:40:00,270.02,270.48,269.99,270.05,8464.0,217.1411,217.511,217.117,217.1652,8464.0
2017-05-17 10:50:00,270.12,270.22,269.56,269.58,19362.0,217.2215,217.3019,216.7712,216.7873,19362.0
2017-05-17 11:00:00,269.71,270.06,269.57,270.06,12148.0,216.8918,217.1733,216.7792,217.1733,12148.0
2017-05-17 11:10:00,270.02,270.51,269.97,270.38,22227.0,217.1411,217.5352,217.1009,217.4306,22227.0
2017-05-17 11:20:00,270.32,270.59,270.24,270.4,17898.0,217.3824,217.5995,217.318,217.4467,17898.0
2017-05-17 11:30:00,270.38,270.42,270.08,270.32,12251.0,217.4306,217.4628,217.1894,217.3824,12251.0
2017-05-17 11:40:00,270.32,270.45,270.12,270.19,4430.0,217.3824,217.4869,217.2215,217.2778,4430.0
2017-05-17 11:50:00,270.12,270.57,270.06,270.57,14948.0,217.2215,217.5834,217.1733,217.5834,14948.0
2017-05-17 12:00:00,270.49,270.53,270.27,270.38,8832.0,217.5191,217.5512,217.3422,217.4306,8832.0
2017-05-17 12:10:00,270.44,270.59,270.22,270.22,7752.0,217.4789,217.5995,217.3019,217.3019,7752.0
2017-05-17 12:20:00,270.16,270.25,269.98,270.09,7070.0,217.2537,217.3261,217.1089,217.1974,7070.0
2017-05-17 12:30:00,270.03,270.19,269.9,270.06,10703.0,217.1492,217.2778,217.0446,217.1733,10703.0
2017-05-17 12:40:00,270.1,270.26,270.1,270.26,2837.0,217.2054,217.3341,217.2054,217.3341,2837.0
2017-05-17 12:50:00,270.16,270.41,270.16,270.41,5928.0,217.2537,217.4547,217.2537,217.4547,5928.0
2017-05-17 13:00:00,270.42,270.45,270.27,270.43,6257.0,217.4628,217.4869,217.3422,217.4708,6257.0
2017-05-17 13:10:00,270.44,270.45,270.23,270.3,13706.0,217.4789,217.4869,217.31,217.3663,13706.0
2017-05-17 13:20:00,270.29,270.42,270.27,270.3,5555.0,217.3582,217.4628,217.3422,217.3663,5555.0
2017-05-17 13:30:00,270.28,270.35,270.24,270.27,4951.0,217.3502,217.4065,217.318,217.3422,4951.0
2017-05-17 13:40:00,270.27,270.33,270.17,270.31,6855.0,217.3422,217.3904,217.2617,217.3743,6855.0
2017-05-17 13:50:00,270.37,270.4,270.18,270.39,17068.0,217.4226,217.4467,217.2698,217.4387,17068.0
2017-05-17 14:00:00,270.36,270.52,270.3,270.31,5352.0,217.4145,217.5432,217.3663,217.3743,5352.0
2017-05-17 14:10:00,270.39,270.39,270.0,270.08,8523.0,217.4387,217.4387,217.125,217.1894,8523.0
2017-05-17 14:20:00,270.12,270.13,269.74,269.8,24766.0,217.2215,217.2296,216.9159,216.9642,24766.0
2017-05-17 14:30:00,269.82,269.98,269.51,269.6,12503.0,216.9803,217.1089,216.731,216.8034,12503.0
2017-05-17 14:40:00,269.65,269.74,269.42,269.72,18986.0,216.8436,216.9159,216.6586,216.8999,18986.0
2017-05-17 14:50:00,269.7,270.1,269.68,269.86,22917.0,216.8838,217.2054,216.8677,217.0124,22917.0
2017-05-17 15:00:00,269.8,269.94,269.64,269.7,18075.0,216.9642,217.0768,216.8355,216.8838,18075.0
2017-05-17 15:10:00,269.69,269.86,269.54,269.77,17644.0,216.8757,217.0124,216.7551,216.9401,17644.0
2017-05-17 15:20:00,269.78,269.84,269.48,269.51,20863.0,216.9481,216.9964,216.7069,216.731,20863.0
2017-05-17 15:30:00,269.56,269.9,269.52,269.82,25450.0,216.7712,217.0446,216.739,216.9803,25450.0
2017-05-17 15:40:00,269.77,269.8,269.32,269.5,40058.0,216.9401,216.9642,216.5782,216.7229,40058.0
2017-05-17 15:50:00,269.52,269.55,268.91,269.26,64977.0,216.739,216.7632,216.2485,216.5299,64977.0
2017-05-18 09:30:00,268.54,268.54,267.37,267.51,67486.0,215.9509,215.9509,215.0101,215.1227,67486.0
2017-05-18 09:40:00,267.51,267.76,266.57,266.61,32750.0,215.1227,215.3237,214.3667,214.3989,32750.0
2017-05-18 09:50:00,266.63,267.1,266.01,266.75,37045.0,214.415,214.7929,213.9164,214.5115,37045.0
2017-05-18 10:00:00,266.67,267.78,266.59,267.78,26297.0,214.4472,215.3398,214.3828,215.3398,26297.0
2017-05-18 10:10:00,267.78,268.29,267.7,268.06,12701.0,215.3398,215.7499,215.2754,215.5649,12701.0
2017-05-18 10:20:00,267.99,268.37,267.69,268.23,21804.0,215.5087,215.8142,215.2674,215.7017,21804.0
2017-05-18 10:30:00,268.34,268.55,267.72,267.9,11176.0,215.7901,215.959,215.2915,215.4363,11176.0
2017-05-18 10:40:00,267.79,267.79,267.36,267.66,21966.0,215.3478,215.3478,215.002,215.2433,21966.0
2017-05-18 10:50:00,267.64,268.29,267.62,268.29,15473.0,215.2272,215.7499,215.2111,215.7499,15473.0
2017-05-18 11:00:00,268.29,268.72,268.29,268.52,22707.0,215.7499,216.0957,215.7499,215.9349,22707.0
2017-05-18 11:10:00,268.51,268.56,267.92,267.94,15758.0,215.9268,215.967,215.4524,215.4684,15758.0
2017-05-18 11:20:00,267.94,268.55,267.86,268.19,13241.0,215.4684,215.959,215.4041,215.6695,13241.0
2017-05-18 11:30:00,268.22,268.4,267.94,267.94,14244.0,215.6936,215.8384,215.4684,215.4684,14244.0
2017-05-18 11:40:00,268.02,268.16,267.82,267.99,9496.0,215.5328,215.6454,215.3719,215.5087,9496.0
2017-05-18 11:50:00,267.91,267.97,267.65,267.8,9023.0,215.4443,215.4926,215.2352,215.3559,9023.0
2017-05-18 12:00:00,267.82,267.89,267.43,267.55,18591.0,215.3719,215.4282,215.0583,215.1548,18591.0
2017-05-18 12:10:00,267.54,267.75,267.53,267.54,10037.0,215.1468,215.3157,215.1387,215.1468,10037.0
2017-05-18 12:20:00,267.59,268.61,267.35,268.41,40251.0,215.187,216.0072,214.994,215.8464,40251.0
2017-05-18 12:30:00,268.43,268.58,268.17,268.42,8042.0,215.8625,215.9831,215.6534,215.8544,8042.0
2017-05-18 12:40:00,268.48,268.5,268.0,268.03,7346.0,215.9027,215.9188,215.5167,215.5408,7346.0
2017-05-18 12:50:00,267.99,267.99,267.66,267.89,13032.0,215.5087,215.5087,215.2433,215.4282,13032.0
2017-05-18 13:00:00,267.87,268.06,267.84,267.98,21668.0,215.4122,215.5649,215.388,215.5006,21668.0
2017-05-18 13:10:00,267.96,268.17,267.75,268.17,14772.0,215.4845,215.6534,215.3157,215.6534,14772.0
2017-05-18 13:20:00,268.1,268.28,268.0,268.01,9491.0,215.5971,215.7419,215.5167,215.5247,9491.0
2017-05-18 13:30:00,268.01,268.2,268.0,268.17,9008.0,215.5247,215.6775,215.5167,215.6534,9008.0
2017-05-18 13:40:00,268.11,268.2,267.86,267.89,6485.0,215.6052,215.6775,215.4041,215.4282,6485.0
2017-05-18 13:50:00,267.87,268.41,267.84,268.17,12979.0,215.4122,215.8464,215.388,215.6534,12979.0
2017-05-18 14:00:00,268.26,268.8,268.14,268.78,18882.0,215.7258,216.16,215.6293,216.1439,18882.0
2017-05-18 14:10:00,268.81,268.92,268.69,268.82,16215.0,216.1681,216.2565,216.0716,216.1761,16215.0
2017-05-18 14:20:00,268.83,268.92,268.65,268.65,16489.0,216.1842,216.2565,216.0394,216.0394,16489.0
2017-05-18 14:30:00,268.71,269.0,268.71,268.81,19632.0,216.0877,216.3209,216.0877,216.1681,19632.0
2017-05-18 14:40:00,268.83,268.89,268.43,268.57,11837.0,216.1842,216.2324,215.8625,215.9751,11837.0
2017-05-18 14:50:00,268.61,268.65,268.27,268.36,14880.0,216.0072,216.0394,215.7338,215.8062,14880.0
2017-05-18 15:00:00,268.35,268.42,268.15,268.35,17402.0,215.7982,215.8544,215.6373,215.7982,17402.0
2017-05-18 15:10:00,268.35,268.35,267.95,268.1,20668.0,215.7982,215.7982,215.4765,215.5971,20668.0
2017-05-18 15:20:00,268.05,268.06,267.78,267.91,32328.0,215.5569,215.5649,215.3398,215.4443,32328.0
2017-05-18 15:30:00,267.91,267.95,267.64,267.91,34410.0,215.4443,215.4765,215.2272,215.4443,34410.0
2017-05-18 15:40:00,267.91,267.95,267.52,267.9,59168.0,215.4443,215.4765,215.1307,215.4363,59168.0
2017-05-18 15:50:00,267.85,267.99,267.27,267.31,73964.0,215.3961,215.5087,214.9297,214.9618,73964.0
2017-05-19 09:30:00,268.71,269.7,268.11,269.63,116080.0,216.0877,216.8838,215.6052,216.8275,116080.0
2017-05-19 09:40:00,269.63,270.9,269.56,269.78,51788.0,216.8275,217.8488,216.7712,216.9481,51788.0
2017-05-19 09:50:00,269.74,269.97,269.64,269.75,9775.0,216.9159,217.1009,216.8355,216.924,9775.0
2017-05-19 10:00:00,269.79,271.1,269.79,271.08,25984.0,216.9562,218.0096,216.9562,217.9935,25984.0
2017-05-19 10:10:00,271.15,271.61,271.09,271.45,33940.0,218.0498,218.4197,218.0016,218.2911,33940.0
2017-05-19 10:20:00,271.37,271.84,271.31,271.68,23073.0,218.2267,218.6047,218.1785,218.476,23073.0
2017-05-19 10:30:00,271.7,271.84,271.46,271.71,26134.0,218.4921,218.6047,218.2991,218.5002,26134.0
2017-05-19 10:40:00,271.71,271.81,271.46,271.58,19569.0,218.5002,218.5806,218.2991,218.3956,19569.0
2017-05-19 10:50:00,271.57,271.81,271.57,271.79,6932.0,218.3876,218.5806,218.3876,218.5645,6932.0
2017-05-19 11:00:00,271.72,271.91,271.62,271.75,14626.0,218.5082,218.661,218.4278,218.5323,14626.0
2017-05-19 11:10:00,271.73,271.8,271.32,271.41,7058.0,218.5162,218.5725,218.1865,218.2589,7058.0
2017-05-19 11:20:00,271.38,271.5,271.33,271.43,9257.0,218.2348,218.3313,218.1946,218.275,9257.0
2017-05-19 11:30:00,271.44,271.63,271.37,271.43,9826.0,218.283,218.4358,218.2267,218.275,9826.0
2017-05-19 11:40:00,271.44,271.65,271.42,271.64,7455.0,218.283,218.4519,218.2669,218.4439,7455.0
2017-05-19 11:50:00,271.6,271.8,271.56,271.79,16645.0,218.4117,218.5725,218.3795,218.5645,16645.0
2017-05-19 12:00:00,271.78,272.1,271.74,271.99,19118.0,218.5564,218.8138,218.5243,218.7253,19118.0
2017-05-19 12:10:00,272.02,272.04,271.71,271.76,13820.0,218.7494,218.7655,218.5002,218.5404,13820.0
2017-05-19 12:20:00,271.69,271.7,271.54,271.58,9934.0,218.4841,218.4921,218.3634,218.3956,9934.0
2017-05-19 12:30:00,271.66,271.67,271.53,271.61,12301.0,218.4599,218.468,218.3554,218.4197,12301.0
2017-05-19 12:40:00,271.59,271.88,271.52,271.82,19225.0,218.4037,218.6369,218.3474,218.5886,19225.0
2017-05-19 12:50:00,271.88,272.04,271.78,272.0,6029.0,218.6369,218.7655,218.5564,218.7334,6029.0
2017-05-19 13:00:00,271.99,272.05,271.82,271.85,8082.0,218.7253,218.7736,218.5886,218.6127,8082.0
2017-05-19 13:10:00,271.83,272.02,271.82,272.02,2596.0,218.5967,218.7494,218.5886,218.7494,2596.0
2017-05-19 13:20:00,272.05,272.35,271.99,272.23,12854.0,218.7736,219.0148,218.7253,218.9183,12854.0
2017-05-19 13:30:00,272.18,272.34,272.17,272.34,12763.0,218.8781,219.0068,218.8701,219.0068,12763.0
2017-05-19 13:40:00,272.33,272.35,272.24,272.29,13327.0,218.9987,219.0148,218.9264,218.9666,13327.0
2017-05-19 13:50:00,272.29,272.37,272.26,272.37,8381.0,218.9666,219.0309,218.9424,219.0309,8381.0
2017-05-19 14:00:00,272.38,272.77,272.36,272.49,30001.0,219.0389,219.3526,219.0229,219.1274,30001.0
2017-05-19 14:10:00,272.45,272.55,272.43,272.55,8831.0,219.0952,219.1757,219.0792,219.1757,8831.0
2017-05-19 14:20:00,272.51,272.66,272.47,272.57,11170.0,219.1435,219.2641,219.1113,219.1917,11170.0
2017-05-19 14:30:00,272.58,272.72,272.54,272.72,6514.0,219.1998,219.3124,219.1676,219.3124,6514.0
2017-05-19 14:40:00,272.74,272.88,272.72,272.76,8457.0,219.3284,219.441,219.3124,219.3445,8457.0
2017-05-19 14:50:00,272.76,272.83,272.71,272.75,13749.0,219.3445,219.4008,219.3043,219.3365,13749.0
2017-05-19 15:00:00,272.79,272.79,272.2,272.22,18295.0,219.3687,219.3687,218.8942,218.9103,18295.0
2017-05-19 15:10:00,272.15,272.32,272.11,272.19,16788.0,218.854,218.9907,218.8218,218.8862,16788.0
2017-05-19 15:20:00,272.23,272.32,272.13,272.19,28645.0,218.9183,218.9907,218.8379,218.8862,28645.0
2017-05-19 15:30:00,272.18,272.38,272.04,272.37,22597.0,218.8781,219.0389,218.7655,219.0309,22597.0
2017-05-19 15:40:00,272.38,272.64,272.36,272.51,46246.0,219.0389,219.248,219.0229,219.1435,46246.0
2017-05-19 15:50:00,272.53,272.8,272.41,272.76,101997.0,219.1596,219.3767,219.0631,219.3445,101997.0
2017-05-22 09:30:00,280.75,280.79,277.86,279.61,210628.0,225.7698,225.802,223.4458,224.8531,210628.0
2017-05-22 09:40:00,279.56,280.07,278.29,278.92,113213.0,224.8129,225.223,223.7916,224.2982,113213.0
2017-05-22 09:50:00,278.81,279.11,278.06,278.99,48031.0,224.2097,224.451,223.6066,224.3545,48031.0
2017-05-22 10:00:00,279.25,279.75,278.79,279.48,49867.0,224.5636,224.9657,224.1937,224.7485,49867.0
2017-05-22 10:10:00,279.51,280.0,279.35,279.89,54474.0,224.7727,225.1667,224.644,225.0782,54474.0
2017-05-22 10:20:00,279.83,279.92,279.03,279.49,28620.0,225.03,225.1024,224.3867,224.7566,28620.0
2017-05-22 10:30:00,279.58,279.58,278.55,278.73,18355.0,224.8289,224.8289,224.0007,224.1454,18355.0
2017-05-22 10:40:00,278.67,279.44,278.52,278.81,33434.0,224.0972,224.7164,223.9765,224.2097,33434.0
2017-05-22 10:50:00,278.74,278.89,278.41,278.81,18648.0,224.1534,224.2741,223.8881,224.2097,18648.0
2017-05-22 11:00:00,278.88,278.88,278.0,278.28,47280.0,224.266,224.266,223.5584,223.7835,47280.0
2017-05-22 11:10:00,278.27,278.33,278.11,278.23,32886.0,223.7755,223.8237,223.6468,223.7433,32886.0
2017-05-22 11:20:00,278.3,278.74,278.2,278.36,34790.0,223.7996,224.1534,223.7192,223.8479,34790.0
2017-05-22 11:30:00,278.41,278.53,277.38,277.5,20998.0,223.8881,223.9846,223.0598,223.1563,20998.0
2017-05-22 11:40:00,277.54,277.67,277.21,277.33,15937.0,223.1884,223.293,222.9231,223.0196,15937.0
2017-05-22 11:50:00,277.39,277.54,276.6,276.84,30137.0,223.0678,223.1884,222.4325,222.6255,30137.0
2017-05-22 12:00:00,276.77,277.26,276.75,276.96,9411.0,222.5692,222.9633,222.5532,222.722,9411.0
2017-05-22 12:10:00,276.95,277.18,276.9,277.06,8953.0,222.714,222.8989,222.6738,222.8024,8953.0
2017-05-22 12:20:00,277.09,277.23,276.94,277.09,10157.0,222.8266,222.9392,222.7059,222.8266,10157.0
2017-05-22 12:30:00,277.06,277.25,277.05,277.18,5682.0,222.8024,222.9552,222.7944,222.8989,5682.0
2017-05-22 12:40:00,277.2,277.24,276.93,277.01,21794.0,222.915,222.9472,222.6979,222.7622,21794.0
2017-05-22 12:50:00,276.96,277.05,276.26,276.44,26644.0,222.722,222.7944,222.1591,222.3039,26644.0
2017-05-22 13:00:00,276.44,276.8,276.36,276.47,20917.0,222.3039,222.5934,222.2395,222.328,20917.0
2017-05-22 13:10:00,276.44,276.55,276.28,276.36,13408.0,222.3039,222.3923,222.1752,222.2395,13408.0
2017-05-22 13:20:00,276.37,276.41,276.22,276.41,9021.0,222.2476,222.2797,222.1269,222.2797,9021.0
2017-05-22 13:30:00,276.43,276.56,276.34,276.4,11028.0,222.2958,222.4004,222.2234,222.2717,11028.0
2017-05-22 13:40:00,276.38,276.75,276.31,276.75,11882.0,222.2556,222.5532,222.1993,222.5532,11882.0
2017-05-22 13:50:00,276.73,276.94,276.65,276.68,12836.0,222.5371,222.7059,222.4727,222.4969,12836.0
2017-05-22 14:00:00,276.7,277.36,276.69,277.32,16729.0,222.5129,223.0437,222.5049,223.0115,16729.0
2017-05-22 14:10:00,277.33,277.4,277.0,277.15,16426.0,223.0196,223.0759,222.7542,222.8748,16426.0
2017-05-22 14:20:00,277.1,277.16,276.73,277.11,16160.0,222.8346,222.8829,222.5371,222.8427,16160.0
2017-05-22 14:30:00,277.15,277.29,277.01,277.1,20081.0,222.8748,222.9874,222.7622,222.8346,20081.0
2017-05-22 14:40:00,277.11,277.27,276.93,276.97,11025.0,222.8427,222.9713,222.6979,222.7301,11025.0
2017-05-22 14:50:00,276.97,277.11,276.71,276.9,10839.0,222.7301,222.8427,222.521,222.6738,10839.0
2017-05-22 15:00:00,276.89,276.96,276.73,276.92,10847.0,222.6657,222.722,222.5371,222.6899,10847.0
2017-05-22 15:10:00,276.96,277.1,276.9,277.02,10988.0,222.722,222.8346,222.6738,222.7703,10988.0
2017-05-22 15:20:00,277.0,277.33,276.97,277.22,17348.0,222.7542,223.0196,222.7301,222.9311,17348.0
2017-05-22 15:30:00,277.28,277.54,277.07,277.43,32719.0,222.9794,223.1884,222.8105,223.1,32719.0
2017-05-22 15:40:00,277.39,277.46,277.04,277.21,26595.0,223.0678,223.1241,222.7864,222.9231,26595.0
2017-05-22 15:50:00,277.16,277.25,276.84,276.92,36178.0,222.8829,222.9552,222.6255,222.6899,36178.0
2017-05-23 09:30:00,278.05,278.24,276.84,277.08,52761.0,223.5986,223.7514,222.6255,222.8185,52761.0
2017-05-23 09:40:00,277.1,277.2,276.69,276.78,15371.0,222.8346,222.915,222.5049,222.5773,15371.0
2017-05-23 09:50:00,276.85,276.9,276.36,276.88,12997.0,222.6336,222.6738,222.2395,222.6577,12997.0
2017-05-23 10:00:00,276.75,276.77,276.1,276.55,13028.0,222.5532,222.5692,222.0304,222.3923,13028.0
2017-05-23 10:10:00,276.61,277.21,276.61,277.06,14127.0,222.4406,222.9231,222.4406,222.8024,14127.0
2017-05-23 10:20:00,277.08,277.39,277.07,277.24,32428.0,222.8185,223.0678,222.8105,222.9472,32428.0
2017-05-23 10:30:00,277.18,277.5,276.97,277.27,10572.0,222.8989,223.1563,222.7301,222.9713,10572.0
2017-05-23 10:40:00,277.28,277.46,277.17,277.25,6965.0,222.9794,223.1241,222.8909,222.9552,6965.0
2017-05-23 10:50:00,277.32,277.7,277.2,277.66,13307.0,223.0115,223.3171,222.915,223.2849,13307.0
2017-05-23 11:00:00,277.72,277.84,277.51,277.84,13358.0,223.3332,223.4297,223.1643,223.4297,13358.0
2017-05-23 11:10:00,277.88,277.88,277.54,277.77,9218.0,223.4619,223.4619,223.1884,223.3734,9218.0
2017-05-23 11:20:00,277.75,278.24,277.7,278.06,10954.0,223.3573,223.7514,223.3171,223.6066,10954.0
2017-05-23 11:30:00,278.14,278.14,277.83,277.85,7379.0,223.6709,223.6709,223.4217,223.4377,7379.0
2017-05-23 11:40:00,277.88,278.15,277.87,278.03,11466.0,223.4619,223.679,223.4538,223.5825,11466.0
2017-05-23 11:50:00,277.99,278.24,277.92,277.92,11837.0,223.5503,223.7514,223.494,223.494,11837.0
2017-05-23 12:00:00,278.0,278.31,277.92,278.2,7848.0,223.5584,223.8077,223.494,223.7192,7848.0
2017-05-23 12:10:00,278.19,278.28,278.13,278.16,7536.0,223.7112,223.7835,223.6629,223.687,7536.0
2017-05-23 12:20:00,278.2,278.32,278.18,278.22,11010.0,223.7192,223.8157,223.7031,223.7353,11010.0
2017-05-23 12:30:00,278.2,278.28,278.14,278.28,9044.0,223.7192,223.7835,223.6709,223.7835,9044.0
2017-05-23 12:40:00,278.31,278.48,278.24,278.45,7978.0,223.8077,223.9444,223.7514,223.9202,7978.0
2017-05-23 12:50:00,278.39,278.47,278.33,278.42,3897.0,223.872,223.9363,223.8237,223.8961,3897.0
2017-05-23 13:00:00,278.5,278.62,278.36,278.36,17287.0,223.9604,224.0569,223.8479,223.8479,17287.0
2017-05-23 13:10:00,278.36,278.41,278.27,278.27,7334.0,223.8479,223.8881,223.7755,223.7755,7334.0
2017-05-23 13:20:00,278.24,278.3,277.78,277.9,21497.0,223.7514,223.7996,223.3814,223.4779,21497.0
2017-05-23 13:30:00,277.9,277.93,277.73,277.88,18623.0,223.4779,223.5021,223.3412,223.4619,18623.0
2017-05-23 13:40:00,277.89,278.03,277.89,277.97,6099.0,223.4699,223.5825,223.4699,223.5342,6099.0
2017-05-23 13:50:00,277.97,278.11,277.92,278.1,10214.0,223.5342,223.6468,223.494,223.6388,10214.0
2017-05-23 14:00:00,278.1,278.21,277.99,278.1,13173.0,223.6388,223.7272,223.5503,223.6388,13173.0
2017-05-23 14:10:00,278.1,278.14,277.88,277.88,11105.0,223.6388,223.6709,223.4619,223.4619,11105.0
2017-05-23 14:20:00,277.95,277.97,277.86,277.9,4510.0,223.5182,223.5342,223.4458,223.4779,4510.0
2017-05-23 14:30:00,277.97,278.07,277.85,278.03,15761.0,223.5342,223.6147,223.4377,223.5825,15761.0
2017-05-23 14:40:00,278.07,278.25,277.98,278.25,8644.0,223.6147,223.7594,223.5423,223.7594,8644.0
2017-05-23 14:50:00,278.17,278.39,278.12,278.39,13289.0,223.6951,223.872,223.6549,223.872,13289.0
2017-05-23 15:00:00,278.3,278.41,278.25,278.3,17788.0,223.7996,223.8881,223.7594,223.7996,17788.0
2017-05-23 15:10:00,278.29,278.32,278.04,278.05,15765.0,223.7916,223.8157,223.5905,223.5986,15765.0
2017-05-23 15:20:00,278.02,278.23,277.9,278.17,20985.0,223.5744,223.7433,223.4779,223.6951,20985.0
2017-05-23 15:30:00,278.15,278.26,278.11,278.19,19388.0,223.679,223.7674,223.6468,223.7112,19388.0
2017-05-23 15:40:00,278.19,278.32,278.14,278.31,24203.0,223.7112,223.8157,223.6709,223.8077,24203.0
2017-05-23 15:50:00,278.32,278.45,278.24,278.38,52544.0,223.8157,223.9202,223.7514,223.8639,52544.0
2017-05-24 09:30:00,278.22,278.56,278.11,278.55,41463.0,223.7353,224.0087,223.6468,224.0007,41463.0
2017-05-24 09:40:00,278.54,279.58,278.54,279.53,21874.0,223.9926,224.8289,223.9926,224.7887,21874.0
2017-05-24 09:50:00,279.47,279.49,279.17,279.27,6525.0,224.7405,224.7566,224.4992,224.5797,6525.0
2017-05-24 10:00:00,279.23,279.35,279.1,279.29,16333.0,224.5475,224.644,224.4429,224.5957,16333.0
2017-05-24 10:10:00,279.23,279.97,279.23,279.85,26379.0,224.5475,225.1426,224.5475,225.0461,26379.0
2017-05-24 10:20:00,279.95,280.5,279.95,280.39,27303.0,225.1265,225.5688,225.1265,225.4803,27303.0
2017-05-24 10:30:00,280.3,280.3,279.93,280.18,27915.0,225.4079,225.4079,225.1104,225.3114,27915.0
2017-05-24 10:40:00,280.04,280.12,279.83,279.95,14373.0,225.1989,225.2632,225.03,225.1265,14373.0
2017-05-24 10:50:00,280.03,280.05,279.63,279.86,31910.0,225.1908,225.2069,224.8692,225.0541,31910.0
2017-05-24 11:00:00,279.81,279.81,279.4,279.56,9528.0,225.0139,225.0139,224.6842,224.8129,9528.0
2017-05-24 11:10:00,279.52,279.59,279.21,279.35,8280.0,224.7807,224.837,224.5314,224.644,8280.0
2017-05-24 11:20:00,279.34,279.36,279.21,279.25,7835.0,224.6359,224.652,224.5314,224.5636,7835.0
2017-05-24 11:30:00,279.29,279.74,279.28,279.64,17617.0,224.5957,224.9576,224.5877,224.8772,17617.0
2017-05-24 11:40:00,279.67,280.11,279.66,280.05,8277.0,224.9013,225.2552,224.8933,225.2069,8277.0
2017-05-24 11:50:00,279.98,280.34,279.98,280.29,13919.0,225.1506,225.4401,225.1506,225.3999,13919.0
2017-05-24 12:00:00,280.31,280.34,280.01,280.01,7759.0,225.416,225.4401,225.1747,225.1747,7759.0
2017-05-24 12:10:00,280.0,280.02,279.75,279.79,11721.0,225.1667,225.1828,224.9657,224.9978,11721.0
2017-05-24 12:20:00,279.79,279.85,279.67,279.78,8032.0,224.9978,225.0461,224.9013,224.9898,8032.0
2017-05-24 12:30:00,279.8,279.86,279.74,279.81,7828.0,225.0059,225.0541,224.9576,225.0139,7828.0
2017-05-24 12:40:00,279.79,279.87,279.74,279.87,7883.0,224.9978,225.0622,224.9576,225.0622,7883.0
2017-05-24 12:50:00,279.85,279.96,279.82,279.9,6752.0,225.0461,225.1345,225.0219,225.0863,6752.0
2017-05-24 13:00:00,279.86,280.0,279.8,280.0,11520.0,225.0541,225.1667,225.0059,225.1667,11520.0
2017-05-24 13:10:00,280.03,280.29,280.02,280.24,13706.0,225.1908,225.3999,225.1828,225.3597,13706.0
2017-05-24 13:20:00,280.1,280.24,280.05,280.18,5884.0,225.2471,225.3597,225.2069,225.3114,5884.0
2017-05-24 13:30:00,280.07,280.39,280.01,280.31,12548.0,225.223,225.4803,225.1747,225.416,12548.0
2017-05-24 13:40:00,280.31,280.35,280.18,280.23,9127.0,225.416,225.4482,225.3114,225.3517,9127.0
2017-05-24 13:50:00,280.18,280.23,280.0,280.05,5982.0,225.3114,225.3517,225.1667,225.2069,5982.0
2017-05-24 14:00:00,280.05,280.17,279.84,279.92,8648.0,225.2069,225.3034,225.038,225.1024,8648.0
2017-05-24 14:10:00,280.0,280.56,279.92,280.54,36866.0,225.1667,225.617,225.1024,225.6009,36866.0
2017-05-24 14:20:00,280.55,280.55,280.11,280.12,17531.0,225.609,225.609,225.2552,225.2632,17531.0
2017-05-24 14:30:00,280.12,280.28,280.0,280.07,7637.0,225.2632,225.3919,225.1667,225.223,7637.0
2017-05-24 14:40:00,280.12,280.12,279.88,279.91,7904.0,225.2632,225.2632,225.0702,225.0943,7904.0
2017-05-24 14:50:00,279.89,280.04,279.85,279.99,6656.0,225.0782,225.1989,225.0461,225.1587,6656.0
2017-05-24 15:00:00,280.0,280.04,279.95,279.98,8646.0,225.1667,225.1989,225.1265,225.1506,8646.0
2017-05-24 15:10:00,279.99,280.11,279.91,280.0,11687.0,225.1587,225.2552,225.0943,225.1667,11687.0
2017-05-24 15:20:00,280.01,280.08,279.96,279.98,14239.0,225.1747,225.231,225.1345,225.1506,14239.0
2017-05-24 15:30:00,279.94,280.04,279.91,280.04,15606.0,225.1184,225.1989,225.0943,225.1989,15606.0
2017-05-24 15:40:00,280.01,280.04,279.94,280.04,22621.0,225.1747,225.1989,225.1184,225.1989,22621.0
2017-05-24 15:50:00,280.04,280.21,280.0,280.06,49521.0,225.1989,225.3356,225.1667,225.2149,49521.0
2017-05-25 09:30:00,281.0,281.74,280.75,281.21,44066.0,225.9709,226.5659,225.7698,226.1397,44066.0
2017-05-25 09:40:00,281.14,281.31,280.57,281.27,11409.0,226.0834,226.2202,225.6251,226.188,11409.0
2017-05-25 09:50:00,281.01,281.24,280.85,281.04,17200.0,225.9789,226.1639,225.8502,226.003,17200.0
2017-05-25 10:00:00,281.09,281.2,280.56,280.7,15627.0,226.0432,226.1317,225.617,225.7296,15627.0
2017-05-25 10:10:00,280.6,281.1,280.6,280.94,22979.0,225.6492,226.0513,225.6492,225.9226,22979.0
2017-05-25 10:20:00,281.02,281.15,280.9,281.15,25525.0,225.9869,226.0915,225.8904,226.0915,25525.0
2017-05-25 10:30:00,281.07,281.87,281.06,281.73,30452.0,226.0272,226.6705,226.0191,226.5579,30452.0
2017-05-25 10:40:00,281.77,281.88,281.45,281.81,13147.0,226.5901,226.6785,226.3327,226.6222,13147.0
2017-05-25 10:50:00,281.76,282.11,281.69,282.01,42053.0,226.582,226.8635,226.5257,226.7831,42053.0
2017-05-25 11:00:00,282.02,282.11,281.86,282.11,11571.0,226.7911,226.8635,226.6624,226.8635,11571.0
2017-05-25 11:10:00,282.06,282.09,281.81,281.88,8769.0,226.8233,226.8474,226.6222,226.6785,8769.0
2017-05-25 11:20:00,281.86,281.97,281.5,281.62,17753.0,226.6624,226.7509,226.3729,226.4694,17753.0
2017-05-25 11:30:00,281.51,281.51,281.15,281.2,10250.0,226.381,226.381,226.0915,226.1317,10250.0
2017-05-25 11:40:00,281.21,281.49,281.12,281.31,13177.0,226.1397,226.3649,226.0674,226.2202,13177.0
2017-05-25 11:50:00,281.32,281.49,281.2,281.23,4486.0,226.2282,226.3649,226.1317,226.1558,4486.0
2017-05-25 12:00:00,281.27,281.27,280.95,281.04,10080.0,226.188,226.188,225.9307,226.003,10080.0
2017-05-25 12:10:00,281.01,281.1,280.78,280.99,6754.0,225.9789,226.0513,225.7939,225.9628,6754.0
2017-05-25 12:20:00,281.03,281.33,281.01,281.13,10770.0,225.995,226.2362,225.9789,226.0754,10770.0
2017-05-25 12:30:00,281.13,281.56,281.09,281.49,8802.0,226.0754,226.4212,226.0432,226.3649,8802.0
2017-05-25 12:40:00,281.5,281.53,281.41,281.5,7225.0,226.3729,226.3971,226.3006,226.3729,7225.0
2017-05-25 12:50:00,281.47,281.71,281.4,281.62,6696.0,226.3488,226.5418,226.2925,226.4694,6696.0
2017-05-25 13:00:00,281.59,281.62,281.15,281.31,12200.0,226.4453,226.4694,226.0915,226.2202,12200.0
2017-05-25 13:10:00,281.27,281.34,281.11,281.3,8345.0,226.188,226.2443,226.0593,226.2121,8345.0
2017-05-25 13:20:00,281.29,281.31,281.15,281.23,8795.0,226.2041,226.2202,226.0915,226.1558,8795.0
2017-05-25 13:30:00,281.22,281.25,281.03,281.13,5861.0,226.1478,226.1719,225.995,226.0754,5861.0
2017-05-25 13:40:00,281.14,281.31,281.14,281.31,6947.0,226.0834,226.2202,226.0834,226.2202,6947.0
2017-05-25 13:50:00,281.32,281.4,281.17,281.17,9508.0,226.2282,226.2925,226.1076,226.1076,9508.0
2017-05-25 14:00:00,281.15,281.22,280.79,280.84,11451.0,226.0915,226.1478,225.802,225.8422,11451.0
2017-05-25 14:10:00,280.8,280.94,280.63,280.74,14047.0,225.81,225.9226,225.6733,225.7618,14047.0
2017-05-25 14:20:00,280.75,281.11,280.74,281.11,7779.0,225.7698,226.0593,225.7618,226.0593,7779.0
2017-05-25 14:30:00,281.05,281.46,281.05,281.46,10903.0,226.0111,226.3408,226.0111,226.3408,10903.0
2017-05-25 14:40:00,281.4,281.53,281.29,281.53,11913.0,226.2925,226.3971,226.2041,226.3971,11913.0
2017-05-25 14:50:00,281.46,281.68,281.42,281.6,10727.0,226.3408,226.5177,226.3086,226.4534,10727.0
2017-05-25 15:00:00,281.59,281.64,281.52,281.56,12930.0,226.4453,226.4855,226.389,226.4212,12930.0
2017-05-25 15:10:00,281.55,281.91,281.52,281.9,13537.0,226.4132,226.7027,226.389,226.6946,13537.0
2017-05-25 15:20:00,281.76,281.96,281.75,281.81,8648.0,226.582,226.7429,226.574,226.6222,8648.0
2017-05-25 15:30:00,281.81,281.89,281.74,281.89,12770.0,226.6222,226.6866,226.5659,226.6866,12770.0
2017-05-25 15:40:00,281.88,282.33,281.79,282.22,26819.0,226.6785,227.0404,226.6062,226.9519,26819.0
2017-05-25 15:50:00,282.19,282.24,282.0,282.03,53336.0,226.9278,226.968,226.775,226.7992,53336.0
2017-05-26 09:30:00,282.04,282.64,281.54,282.42,31973.0,226.8072,227.2897,226.4051,227.1128,31973.0
2017-05-26 09:40:00,282.27,283.3,282.27,283.21,30709.0,226.9922,227.8204,226.9922,227.7481,30709.0
2017-05-26 09:50:00,283.21,283.89,283.19,283.53,25661.0,227.7481,228.2949,227.732,228.0054,25661.0
2017-05-26 10:00:00,283.59,283.7,283.03,283.07,16910.0,228.0537,228.1421,227.6033,227.6355,16910.0
2017-05-26 10:10:00,283.03,283.18,282.58,283.15,28954.0,227.6033,227.7239,227.2414,227.6998,28954.0
2017-05-26 10:20:00,283.12,283.2,282.7,283.15,23007.0,227.6757,227.74,227.3379,227.6998,23007.0
2017-05-26 10:30:00,283.15,283.17,282.7,282.96,7578.0,227.6998,227.7159,227.3379,227.547,7578.0
2017-05-26 10:40:00,282.83,282.97,282.67,282.97,14164.0,227.4425,227.5551,227.3138,227.5551,14164.0
2017-05-26 10:50:00,282.98,283.12,282.81,282.81,12665.0,227.5631,227.6757,227.4264,227.4264,12665.0
2017-05-26 11:00:00,282.81,283.01,282.81,282.94,9134.0,227.4264,227.5872,227.4264,227.5309,9134.0
2017-05-26 11:10:00,282.88,283.1,282.87,283.05,10275.0,227.4827,227.6596,227.4747,227.6194,10275.0
2017-05-26 11:20:00,283.07,283.15,282.96,282.96,6701.0,227.6355,227.6998,227.547,227.547,6701.0
2017-05-26 11:30:00,282.95,283.22,282.95,283.11,8726.0,227.539,227.7561,227.539,227.6677,8726.0
2017-05-26 11:40:00,283.12,283.4,283.06,283.4,8337.0,227.6757,227.9009,227.6274,227.9009,8337.0
2017-05-26 11:50:00,283.39,283.46,283.23,283.32,14585.0,227.8928,227.9491,227.7642,227.8365,14585.0
2017-05-26 12:00:00,283.33,283.45,283.29,283.45,5485.0,227.8446,227.9411,227.8124,227.9411,5485.0
2017-05-26 12:10:00,283.48,283.71,283.44,283.68,10513.0,227.9652,228.1502,227.933,228.126,10513.0
2017-05-26 12:20:00,283.61,283.67,283.54,283.67,5099.0,228.0697,228.118,228.0134,228.118,5099.0
2017-05-26 12:30:00,283.68,283.69,283.57,283.58,6053.0,228.126,228.1341,228.0376,228.0456,6053.0
2017-05-26 12:40:00,283.65,283.74,283.6,283.64,5399.0,228.1019,228.1743,228.0617,228.0939,5399.0
2017-05-26 12:50:00,283.7,283.72,283.58,283.72,10415.0,228.1421,228.1582,228.0456,228.1582,10415.0
2017-05-26 13:00:00,283.7,283.82,283.63,283.76,6733.0,228.1421,228.2386,228.0858,228.1904,6733.0
2017-05-26 13:10:00,283.81,283.95,283.78,283.85,12249.0,228.2306,228.3432,228.2064,228.2627,12249.0
2017-05-26 13:20:00,283.84,283.97,283.8,283.93,11994.0,228.2547,228.3592,228.2225,228.3271,11994.0
2017-05-26 13:30:00,283.87,283.95,283.7,283.7,8092.0,228.2788,228.3432,228.1421,228.1421,8092.0
2017-05-26 13:40:00,283.7,283.7,283.59,283.63,6913.0,228.1421,228.1421,228.0537,228.0858,6913.0
2017-05-26 13:50:00,283.62,283.68,283.38,283.42,12336.0,228.0778,228.126,227.8848,227.9169,12336.0
2017-05-26 14:00:00,283.4,283.49,283.31,283.44,5932.0,227.9009,227.9732,227.8285,227.933,5932.0
2017-05-26 14:10:00,283.45,283.55,283.34,283.51,9681.0,227.9411,228.0215,227.8526,227.9893,9681.0
2017-05-26 14:20:00,283.52,283.58,283.38,283.41,18955.0,227.9974,228.0456,227.8848,227.9089,18955.0
2017-05-26 14:30:00,283.39,283.46,283.33,283.46,6019.0,227.8928,227.9491,227.8446,227.9491,6019.0
2017-05-26 14:40:00,283.44,283.61,283.33,283.56,6144.0,227.933,228.0697,227.8446,228.0295,6144.0
2017-05-26 14:50:00,283.56,283.77,283.48,283.69,17139.0,228.0295,228.1984,227.9652,228.1341,17139.0
2017-05-26 15:00:00,283.7,283.86,283.55,283.64,15139.0,228.1421,228.2708,228.0215,228.0939,15139.0
2017-05-26 15:10:00,283.68,283.79,283.49,283.53,21282.0,228.126,228.2145,227.9732,228.0054,21282.0
2017-05-26 15:20:00,283.53,283.61,283.46,283.49,11142.0,228.0054,228.0697,227.9491,227.9732,11142.0
2017-05-26 15:30:00,283.49,283.73,283.47,283.65,23249.0,227.9732,228.1662,227.9572,228.1019,23249.0
2017-05-26 15:40:00,283.67,284.0,283.66,283.86,27898.0,228.118,228.3834,228.1099,228.2708,27898.0
2017-05-26 15:50:00,283.86,283.99,283.65,283.72,50107.0,228.2708,228.3753,228.1019,228.1582,50107.0
2017-05-30 09:30:00,281.83,282.84,281.5,281.61,43213.0,228.111,228.9285,227.8439,227.9329,43213.0
2017-05-30 09:40:00,281.62,281.87,281.61,281.74,13949.0,227.941,228.1434,227.9329,228.0382,13949.0
2017-05-30 09:50:00,281.7,281.86,280.88,280.89,25330.0,228.0058,228.1353,227.3421,227.3502,25330.0
2017-05-30 10:00:00,280.97,281.0,280.38,280.65,23260.0,227.4149,227.4392,226.9374,227.1559,23260.0
2017-05-30 10:10:00,280.63,280.94,280.62,280.91,9558.0,227.1397,227.3906,227.1316,227.3664,9558.0
2017-05-30 10:20:00,280.82,281.24,280.82,280.97,12178.0,227.2935,227.6335,227.2935,227.4149,12178.0
2017-05-30 10:30:00,281.1,281.14,280.63,280.88,11611.0,227.5201,227.5525,227.1397,227.3421,11611.0
2017-05-30 10:40:00,280.94,281.12,280.72,280.73,7521.0,227.3906,227.5363,227.2126,227.2207,7521.0
2017-05-30 10:50:00,280.75,280.76,280.5,280.56,14128.0,227.2369,227.2449,227.0345,227.0831,14128.0
2017-05-30 11:00:00,280.56,280.64,280.41,280.41,12812.0,227.0831,227.1478,226.9617,226.9617,12812.0
2017-05-30 11:10:00,280.41,280.58,280.4,280.43,9274.0,226.9617,227.0993,226.9536,226.9778,9274.0
2017-05-30 11:20:00,280.45,280.45,280.19,280.34,13119.0,226.994,226.994,226.7836,226.905,13119.0
2017-05-30 11:30:00,280.29,280.64,280.29,280.62,5280.0,226.8645,227.1478,226.8645,227.1316,5280.0
2017-05-30 11:40:00,280.57,280.62,280.33,280.44,5572.0,227.0912,227.1316,226.8969,226.9859,5572.0
2017-05-30 11:50:00,280.44,280.53,280.3,280.3,8096.0,226.9859,227.0588,226.8726,226.8726,8096.0
2017-05-30 12:00:00,280.37,280.39,279.97,280.05,14193.0,226.9293,226.9455,226.6055,226.6703,14193.0
2017-05-30 12:10:00,280.0,280.21,279.98,280.13,8408.0,226.6298,226.7998,226.6136,226.735,8408.0
2017-05-30 12:20:00,280.11,280.36,280.11,280.36,3214.0,226.7188,226.9212,226.7188,226.9212,3214.0
2017-05-30 12:30:00,280.35,280.37,280.02,280.06,9693.0,226.9131,226.9293,226.646,226.6784,9693.0
2017-05-30 12:40:00,280.14,280.25,280.02,280.25,5572.0,226.7431,226.8322,226.646,226.8322,5572.0
2017-05-30 12:50:00,280.29,280.38,280.25,280.3,4977.0,226.8645,226.9374,226.8322,226.8726,4977.0
2017-05-30 13:00:00,280.34,280.38,280.18,280.18,7110.0,226.905,226.9374,226.7755,226.7755,7110.0
2017-05-30 13:10:00,280.16,280.19,280.01,280.01,8716.0,226.7593,226.7836,226.6379,226.6379,8716.0
2017-05-30 13:20:00,280.01,280.02,279.73,279.79,12686.0,226.6379,226.646,226.4113,226.4598,12686.0
2017-05-30 13:30:00,279.74,280.14,279.74,280.14,6930.0,226.4194,226.7431,226.4194,226.7431,6930.0
2017-05-30 13:40:00,280.06,280.25,280.02,280.22,11135.0,226.6784,226.8322,226.646,226.8079,11135.0
2017-05-30 13:50:00,280.2,280.26,280.09,280.09,8726.0,226.7917,226.8403,226.7027,226.7027,8726.0
2017-05-30 14:00:00,280.13,280.16,279.83,279.92,7189.0,226.735,226.7593,226.4922,226.5651,7189.0
2017-05-30 14:10:00,280.01,280.15,279.9,280.15,8758.0,226.6379,226.7512,226.5489,226.7512,8758.0
2017-05-30 14:20:00,280.1,280.14,280.03,280.05,7008.0,226.7107,226.7431,226.6541,226.6703,7008.0
2017-05-30 14:30:00,280.09,280.12,279.87,279.93,12524.0,226.7027,226.7269,226.5246,226.5732,12524.0
2017-05-30 14:40:00,279.92,279.99,279.86,279.98,10854.0,226.5651,226.6217,226.5165,226.6136,10854.0
2017-05-30 14:50:00,280.0,280.01,279.74,279.78,9681.0,226.6298,226.6379,226.4194,226.4517,9681.0
2017-05-30 15:00:00,279.74,279.99,279.74,279.98,17062.0,226.4194,226.6217,226.4194,226.6136,17062.0
2017-05-30 15:10:00,279.96,280.1,279.94,280.06,11526.0,226.5974,226.7107,226.5812,226.6784,11526.0
2017-05-30 15:20:00,280.1,280.4,280.06,280.37,44779.0,226.7107,226.9536,226.6784,226.9293,44779.0
2017-05-30 15:30:00,280.38,280.39,280.16,280.21,24853.0,226.9374,226.9455,226.7593,226.7998,24853.0
2017-05-30 15:40:00,280.24,280.41,280.24,280.34,24857.0,226.8241,226.9617,226.8241,226.905,24857.0
2017-05-30 15:50:00,280.34,280.42,280.07,280.1,59838.0,226.905,226.9698,226.6865,226.7107,59838.0
2017-05-31 09:30:00,279.47,280.21,279.32,279.89,43509.0,226.2008,226.7998,226.0794,226.5408,43509.0
2017-05-31 09:40:00,279.92,280.5,279.89,280.08,13964.0,226.5651,227.0345,226.5408,226.6946,13964.0
2017-05-31 09:50:00,280.13,280.4,279.54,279.6,18853.0,226.735,226.9536,226.2575,226.3061,18853.0
2017-05-31 10:00:00,279.55,280.46,279.27,280.01,19486.0,226.2656,227.0021,226.039,226.6379,19486.0
2017-05-31 10:10:00,280.0,280.62,279.98,280.37,9687.0,226.6298,227.1316,226.6136,226.9293,9687.0
2017-05-31 10:20:00,280.52,280.66,280.1,280.22,19978.0,227.0507,227.164,226.7107,226.8079,19978.0
2017-05-31 10:30:00,280.19,280.6,280.14,280.32,10106.0,226.7836,227.1154,226.7431,226.8888,10106.0
2017-05-31 10:40:00,280.36,280.52,279.89,280.07,14899.0,226.9212,227.0507,226.5408,226.6865,14899.0
2017-05-31 10:50:00,279.97,280.2,279.83,279.97,6332.0,226.6055,226.7917,226.4922,226.6055,6332.0
2017-05-31 11:00:00,279.88,280.16,279.87,279.92,18776.0,226.5327,226.7593,226.5246,226.5651,18776.0
2017-05-31 11:10:00,279.92,280.09,279.77,279.89,8149.0,226.5651,226.7027,226.4436,226.5408,8149.0
2017-05-31 11:20:00,279.92,280.13,279.64,279.75,13732.0,226.5651,226.735,226.3384,226.4275,13732.0
2017-05-31 11:30:00,279.73,279.99,279.41,279.47,13348.0,226.4113,226.6217,226.1523,226.2008,13348.0
2017-05-31 11:40:00,279.48,280.23,279.43,280.21,30612.0,226.2089,226.816,226.1685,226.7998,30612.0
2017-05-31 11:50:00,280.18,280.32,279.88,279.89,10927.0,226.7755,226.8888,226.5327,226.5408,10927.0
2017-05-31 12:00:00,279.88,280.52,279.77,280.12,21250.0,226.5327,227.0507,226.4436,226.7269,21250.0
2017-05-31 12:10:00,280.3,280.3,280.1,280.21,8255.0,226.8726,226.8726,226.7107,226.7998,8255.0
2017-05-31 12:20:00,280.18,280.36,280.04,280.3,12185.0,226.7755,226.9212,226.6622,226.8726,12185.0
2017-05-31 12:30:00,280.25,280.33,280.11,280.24,7196.0,226.8322,226.8969,226.7188,226.8241,7196.0
2017-05-31 12:40:00,280.15,280.3,280.14,280.27,6665.0,226.7512,226.8726,226.7431,226.8483,6665.0
2017-05-31 12:50:00,280.25,280.34,279.98,280.0,9541.0,226.8322,226.905,226.6136,226.6298,9541.0
2017-05-31 13:00:00,280.02,280.34,280.01,280.15,17557.0,226.646,226.905,226.6379,226.7512,17557.0
2017-05-31 13:10:00,280.21,280.24,279.98,280.06,6589.0,226.7998,226.8241,226.6136,226.6784,6589.0
2017-05-31 13:20:00,280.03,280.03,279.81,279.88,4500.0,226.6541,226.6541,226.476,226.5327,4500.0
2017-05-31 13:30:00,279.81,280.17,279.81,280.11,5400.0,226.476,226.7674,226.476,226.7188,5400.0
2017-05-31 13:40:00,280.07,280.21,280.07,280.15,8406.0,226.6865,226.7998,226.6865,226.7512,8406.0
2017-05-31 13:50:00,280.13,280.2,279.98,280.01,11871.0,226.735,226.7917,226.6136,226.6379,11871.0
2017-05-31 14:00:00,280.12,280.2,279.99,280.14,10536.0,226.7269,226.7917,226.6217,226.7431,10536.0
2017-05-31 14:10:00,280.15,280.33,280.09,280.3,11950.0,226.7512,226.8969,226.7027,226.8726,11950.0
2017-05-31 14:20:00,280.3,280.34,280.13,280.2,9990.0,226.8726,226.905,226.735,226.7917,9990.0
2017-05-31 14:30:00,280.15,280.25,280.11,280.2,12660.0,226.7512,226.8322,226.7188,226.7917,12660.0
2017-05-31 14:40:00,280.17,280.26,280.16,280.18,11267.0,226.7674,226.8403,226.7593,226.7755,11267.0
2017-05-31 14:50:00,280.18,280.2,280.02,280.13,10668.0,226.7755,226.7917,226.646,226.735,10668.0
2017-05-31 15:00:00,280.17,280.43,280.15,280.21,13988.0,226.7674,226.9778,226.7512,226.7998,13988.0
2017-05-31 15:10:00,280.19,280.76,280.19,280.68,31854.0,226.7836,227.2449,226.7836,227.1802,31854.0
2017-05-31 15:20:00,280.69,281.05,280.69,280.95,27016.0,227.1883,227.4797,227.1883,227.3987,27016.0
2017-05-31 15:30:00,280.97,281.0,280.8,280.94,23076.0,227.4149,227.4392,227.2773,227.3906,23076.0
2017-05-31 15:40:00,280.97,281.11,280.79,280.79,65311.0,227.4149,227.5282,227.2692,227.2692,65311.0
2017-05-31 15:50:00,280.91,281.28,280.74,280.98,110613.0,227.3664,227.6658,227.2288,227.423,110613.0
2017-06-01 09:30:00,281.18,281.53,280.75,281.04,48643.0,227.5849,227.8682,227.2369,227.4716,48643.0
2017-06-01 09:40:00,280.95,280.95,279.84,280.26,13168.0,227.3987,227.3987,226.5003,226.8403,13168.0
2017-06-01 09:50:00,280.22,280.99,280.19,280.28,11849.0,226.8079,227.4311,226.7836,226.8564,11849.0
2017-06-01 10:00:00,280.44,280.44,279.82,279.85,12973.0,226.9859,226.9859,226.4841,226.5084,12973.0
2017-06-01 10:10:00,279.83,280.4,279.74,280.34,22370.0,226.4922,226.9536,226.4194,226.905,22370.0
2017-06-01 10:20:00,280.37,280.37,279.75,280.09,15322.0,226.9293,226.9293,226.4275,226.7027,15322.0
2017-06-01 10:30:00,280.2,280.51,280.07,280.43,12830.0,226.7917,227.0426,226.6865,226.9778,12830.0
2017-06-01 10:40:00,280.4,280.62,280.36,280.49,7430.0,226.9536,227.1316,226.9212,227.0264,7430.0
2017-06-01 10:50:00,280.49,280.49,280.0,280.18,11098.0,227.0264,227.0264,226.6298,226.7755,11098.0
2017-06-01 11:00:00,280.21,280.21,279.5,279.97,21072.0,226.7998,226.7998,226.2251,226.6055,21072.0
2017-06-01 11:10:00,279.92,280.55,279.87,280.55,10582.0,226.5651,227.075,226.5246,227.075,10582.0
2017-06-01 11:20:00,280.55,280.83,280.43,280.82,20323.0,227.075,227.3016,226.9778,227.2935,20323.0
2017-06-01 11:30:00,280.84,280.98,280.51,280.53,5993.0,227.3097,227.423,227.0426,227.0588,5993.0
2017-06-01 11:40:00,280.56,280.9,280.44,280.85,10522.0,227.0831,227.3583,226.9859,227.3178,10522.0
2017-06-01 11:50:00,280.9,280.95,280.65,280.7,8168.0,227.3583,227.3987,227.1559,227.1964,8168.0
2017-06-01 12:00:00,280.79,280.91,280.65,280.81,12073.0,227.2692,227.3664,227.1559,227.2854,12073.0
2017-06-01 12:10:00,280.82,280.85,280.41,280.64,6934.0,227.2935,227.3178,226.9617,227.1478,6934.0
2017-06-01 12:20:00,280.53,280.72,280.49,280.72,6105.0,227.0588,227.2126,227.0264,227.2126,6105.0
2017-06-01 12:30:00,280.66,280.92,280.62,280.85,13375.0,227.164,227.3745,227.1316,227.3178,13375.0
2017-06-01 12:40:00,280.73,280.96,280.72,280.72,3302.0,227.2207,227.4068,227.2126,227.2126,3302.0
2017-06-01 12:50:00,280.8,281.13,280.7,280.93,5943.0,227.2773,227.5444,227.1964,227.3825,5943.0
2017-06-01 13:00:00,280.91,281.13,280.91,281.1,9323.0,227.3664,227.5444,227.3664,227.5201,9323.0
2017-06-01 13:10:00,281.09,281.15,281.03,281.07,14575.0,227.512,227.5606,227.4635,227.4959,14575.0
2017-06-01 13:20:00,281.03,281.43,281.03,281.37,6536.0,227.4635,227.7872,227.4635,227.7387,6536.0
2017-06-01 13:30:00,281.4,281.42,281.18,281.18,14368.0,227.763,227.7791,227.5849,227.5849,14368.0
2017-06-01 13:40:00,281.18,281.18,280.79,281.02,8952.0,227.5849,227.5849,227.2692,227.4554,8952.0
2017-06-01 13:50:00,281.05,281.13,280.74,281.13,4710.0,227.4797,227.5444,227.2288,227.5444,4710.0
2017-06-01 14:00:00,281.06,281.13,280.97,281.02,7361.0,227.4878,227.5444,227.4149,227.4554,7361.0
2017-06-01 14:10:00,281.07,281.34,281.07,281.16,10298.0,227.4959,227.7144,227.4959,227.5687,10298.0
2017-06-01 14:20:00,281.21,281.38,281.06,281.06,10521.0,227.6092,227.7468,227.4878,227.4878,10521.0
2017-06-01 14:30:00,281.07,281.25,281.04,281.12,13258.0,227.4959,227.6415,227.4716,227.5363,13258.0
2017-06-01 14:40:00,281.07,281.09,280.92,281.01,12131.0,227.4959,227.512,227.3745,227.4473,12131.0
2017-06-01 14:50:00,281.01,281.31,280.97,281.31,10798.0,227.4473,227.6901,227.4149,227.6901,10798.0
2017-06-01 15:00:00,281.35,281.7,281.32,281.43,10058.0,227.7225,228.0058,227.6982,227.7872,10058.0
2017-06-01 15:10:00,281.37,281.4,281.14,281.34,12624.0,227.7387,227.763,227.5525,227.7144,12624.0
2017-06-01 15:20:00,281.34,281.47,281.25,281.43,12119.0,227.7144,227.8196,227.6415,227.7872,12119.0
2017-06-01 15:30:00,281.47,281.68,281.34,281.42,16397.0,227.8196,227.9896,227.7144,227.7791,16397.0
2017-06-01 15:40:00,281.42,281.44,281.01,281.02,19796.0,227.7791,227.7953,227.4473,227.4554,19796.0
2017-06-01 15:50:00,281.01,281.19,280.93,281.0,37907.0,227.4473,227.593,227.3825,227.4392,37907.0
2017-06-02 09:30:00,281.28,281.8,280.75,281.0,33113.0,227.6658,228.0867,227.2369,227.4392,33113.0
2017-06-02 09:40:00,280.99,281.15,280.9,281.0,14997.0,227.4311,227.5606,227.3583,227.4392,14997.0
2017-06-02 09:50:00,280.96,281.1,280.79,280.91,14552.0,227.4068,227.5201,227.2692,227.3664,14552.0
2017-06-02 10:00:00,280.91,281.72,280.91,281.72,23824.0,227.3664,228.022,227.3664,228.022,23824.0
2017-06-02 10:10:00,281.66,281.94,281.51,281.77,12078.0,227.9734,228.2,227.852,228.0624,12078.0
2017-06-02 10:20:00,281.81,281.95,281.5,281.85,7029.0,228.0948,228.2081,227.8439,228.1272,7029.0
2017-06-02 10:30:00,281.93,282.08,281.63,282.07,6893.0,228.1919,228.3133,227.9491,228.3053,6893.0
2017-06-02 10:40:00,282.0,282.42,281.92,282.37,13034.0,228.2486,228.5885,228.1838,228.5481,13034.0
2017-06-02 10:50:00,282.43,282.64,282.35,282.5,13150.0,228.5966,228.7666,228.5319,228.6533,13150.0
2017-06-02 11:00:00,282.54,282.59,282.3,282.38,14581.0,228.6857,228.7261,228.4914,228.5562,14581.0
2017-06-02 11:10:00,282.41,282.55,282.4,282.44,8780.0,228.5804,228.6938,228.5724,228.6047,8780.0
2017-06-02 11:20:00,282.44,282.49,282.33,282.48,13122.0,228.6047,228.6452,228.5157,228.6371,13122.0
2017-06-02 11:30:00,282.42,282.54,282.23,282.5,10141.0,228.5885,228.6857,228.4348,228.6533,10141.0
2017-06-02 11:40:00,282.48,282.65,282.36,282.63,6458.0,228.6371,228.7747,228.54,228.7585,6458.0
2017-06-02 11:50:00,282.6,282.83,282.55,282.8,7548.0,228.7342,228.9204,228.6938,228.8961,7548.0
2017-06-02 12:00:00,282.8,282.85,282.68,282.74,8326.0,228.8961,228.9366,228.799,228.8475,8326.0
2017-06-02 12:10:00,282.8,282.8,282.52,282.58,5412.0,228.8961,228.8961,228.6695,228.718,5412.0
2017-06-02 12:20:00,282.62,282.67,282.58,282.61,3317.0,228.7504,228.7909,228.718,228.7423,3317.0
2017-06-02 12:30:00,282.65,282.89,282.64,282.78,6899.0,228.7747,228.969,228.7666,228.8799,6899.0
2017-06-02 12:40:00,282.78,282.81,282.56,282.75,6764.0,228.8799,228.9042,228.7019,228.8556,6764.0
2017-06-02 12:50:00,282.74,282.74,282.51,282.7,6418.0,228.8475,228.8475,228.6614,228.8152,6418.0
2017-06-02 13:00:00,282.7,282.75,282.28,282.28,5926.0,228.8152,228.8556,228.4752,228.4752,5926.0
2017-06-02 13:10:00,282.36,282.49,282.31,282.39,4242.0,228.54,228.6452,228.4995,228.5643,4242.0
2017-06-02 13:20:00,282.38,282.48,282.33,282.46,4804.0,228.5562,228.6371,228.5157,228.6209,4804.0
2017-06-02 13:30:00,282.43,282.69,282.39,282.65,5558.0,228.5966,228.8071,228.5643,228.7747,5558.0
2017-06-02 13:40:00,282.6,282.64,282.45,282.53,7101.0,228.7342,228.7666,228.6128,228.6776,7101.0
2017-06-02 13:50:00,282.49,282.87,282.47,282.84,9295.0,228.6452,228.9528,228.629,228.9285,9295.0
2017-06-02 14:00:00,282.79,282.88,282.7,282.73,6930.0,228.888,228.9609,228.8152,228.8395,6930.0
2017-06-02 14:10:00,282.79,282.84,282.64,282.7,9729.0,228.888,228.9285,228.7666,228.8152,9729.0
2017-06-02 14:20:00,282.65,282.7,282.19,282.19,8130.0,228.7747,228.8152,228.4024,228.4024,8130.0
2017-06-02 14:30:00,282.25,282.36,282.21,282.32,8092.0,228.4509,228.54,228.4186,228.5076,8092.0
2017-06-02 14:40:00,282.33,282.43,282.26,282.43,5179.0,228.5157,228.5966,228.459,228.5966,5179.0
2017-06-02 14:50:00,282.41,282.65,282.31,282.58,6897.0,228.5804,228.7747,228.4995,228.718,6897.0
2017-06-02 15:00:00,282.58,282.63,282.44,282.54,5999.0,228.718,228.7585,228.6047,228.6857,5999.0
2017-06-02 15:10:00,282.56,282.57,282.29,282.3,6923.0,228.7019,228.7099,228.4833,228.4914,6923.0
2017-06-02 15:20:00,282.31,282.38,282.23,282.32,6337.0,228.4995,228.5562,228.4348,228.5076,6337.0
2017-06-02 15:30:00,282.31,282.32,282.11,282.11,14321.0,228.4995,228.5076,228.3376,228.3376,14321.0
2017-06-02 15:40:00,282.06,282.08,281.63,281.63,35506.0,228.2972,228.3133,227.9491,227.9491,35506.0
2017-06-02 15:50:00,281.59,281.66,281.37,281.44,77897.0,227.9167,227.9734,227.7387,227.7953,77897.0
2017-06-05 09:30:00,281.5,281.85,281.18,281.61,20238.0,227.8439,228.1272,227.5849,227.9329,20238.0
2017-06-05 09:40:00,281.68,282.25,281.61,282.08,10863.0,227.9896,228.4509,227.9329,228.3133,10863.0
2017-06-05 09:50:00,282.16,282.3,281.76,281.96,10869.0,228.3781,228.4914,228.0543,228.2162,10869.0
2017-06-05 10:00:00,281.91,282.3,281.77,281.77,7755.0,228.1757,228.4914,228.0624,228.0624,7755.0
2017-06-05 10:10:00,281.84,282.0,281.5,281.56,20674.0,228.1191,228.2486,227.8439,227.8925,20674.0
2017-06-05 10:20:00,281.56,281.73,281.51,281.65,4630.0,227.8925,228.0301,227.852,227.9653,4630.0
2017-06-05 10:30:00,281.64,281.87,281.6,281.76,5547.0,227.9572,228.1434,227.9248,228.0543,5547.0
2017-06-05 10:40:00,281.82,281.89,281.61,281.61,4657.0,228.1029,228.1596,227.9329,227.9329,4657.0
2017-06-05 10:50:00,281.73,281.76,281.61,281.7,3989.0,228.0301,228.0543,227.9329,228.0058,3989.0
2017-06-05 11:00:00,281.69,281.82,281.38,281.38,6794.0,227.9977,228.1029,227.7468,227.7468,6794.0
2017-06-05 11:10:00,281.47,281.47,281.18,281.28,5379.0,227.8196,227.8196,227.5849,227.6658,5379.0
2017-06-05 11:20:00,281.3,281.32,281.06,281.1,24595.0,227.682,227.6982,227.4878,227.5201,24595.0
2017-06-05 11:30:00,281.12,281.18,281.03,281.11,6323.0,227.5363,227.5849,227.4635,227.5282,6323.0
2017-06-05 11:40:00,281.13,281.46,281.09,281.44,4741.0,227.5444,227.8115,227.512,227.7953,4741.0
2017-06-05 11:50:00,281.44,281.65,281.31,281.65,6698.0,227.7953,227.9653,227.6901,227.9653,6698.0
2017-06-05 12:00:00,281.61,281.72,281.4,281.51,12849.0,227.9329,228.022,227.763,227.852,12849.0
2017-06-05 12:10:00,281.48,281.49,281.26,281.28,5210.0,227.8277,227.8358,227.6496,227.6658,5210.0
2017-06-05 12:20:00,281.3,281.37,281.21,281.32,14501.0,227.682,227.7387,227.6092,227.6982,14501.0
2017-06-05 12:30:00,281.36,281.48,281.32,281.48,2691.0,227.7306,227.8277,227.6982,227.8277,2691.0
2017-06-05 12:40:00,281.52,281.55,281.22,281.22,8974.0,227.8601,227.8844,227.6173,227.6173,8974.0
2017-06-05 12:50:00,281.26,281.26,281.14,281.19,4024.0,227.6496,227.6496,227.5525,227.593,4024.0
2017-06-05 13:00:00,281.22,281.27,281.13,281.23,6674.0,227.6173,227.6577,227.5444,227.6254,6674.0
2017-06-05 13:10:00,281.2,281.2,281.04,281.07,4733.0,227.6011,227.6011,227.4716,227.4959,4733.0
2017-06-05 13:20:00,281.06,281.16,281.04,281.16,8811.0,227.4878,227.5687,227.4716,227.5687,8811.0
2017-06-05 13:30:00,281.13,281.19,281.04,281.17,4791.0,227.5444,227.593,227.4716,227.5768,4791.0
2017-06-05 13:40:00,281.16,281.21,281.15,281.17,2700.0,227.5687,227.6092,227.5606,227.5768,2700.0
2017-06-05 13:50:00,281.17,281.37,281.17,281.28,5878.0,227.5768,227.7387,227.5768,227.6658,5878.0
2017-06-05 14:00:00,281.3,281.39,281.18,281.23,3436.0,227.682,227.7549,227.5849,227.6254,3436.0
2017-06-05 14:10:00,281.22,281.26,281.13,281.18,4166.0,227.6173,227.6496,227.5444,227.5849,4166.0
2017-06-05 14:20:00,281.17,281.28,281.17,281.23,5705.0,227.5768,227.6658,227.5768,227.6254,5705.0
2017-06-05 14:30:00,281.24,281.33,281.1,281.14,10862.0,227.6335,227.7063,227.5201,227.5525,10862.0
2017-06-05 14:40:00,281.12,281.12,280.8,280.8,8288.0,227.5363,227.5363,227.2773,227.2773,8288.0
2017-06-05 14:50:00,280.83,280.91,280.78,280.87,8332.0,227.3016,227.3664,227.2611,227.334,8332.0
2017-06-05 15:00:00,280.87,280.94,280.8,280.84,17171.0,227.334,227.3906,227.2773,227.3097,17171.0
2017-06-05 15:10:00,280.81,280.81,280.4,280.42,11023.0,227.2854,227.2854,226.9536,226.9698,11023.0
2017-06-05 15:20:00,280.46,280.72,280.43,280.72,6827.0,227.0021,227.2126,226.9778,227.2126,6827.0
2017-06-05 15:30:00,280.67,280.67,280.42,280.42,9959.0,227.1721,227.1721,226.9698,226.9698,9959.0
2017-06-05 15:40:00,280.4,280.48,280.33,280.47,14151.0,226.9536,227.0183,226.8969,227.0102,14151.0
2017-06-05 15:50:00,280.49,280.52,280.09,280.22,40405.0,227.0264,227.0507,226.7027,226.8079,40405.0
2017-06-06 09:30:00,279.54,279.94,278.55,279.49,26115.0,226.2575,226.5812,225.4562,226.217,26115.0
2017-06-06 09:40:00,279.47,279.8,279.16,279.69,8404.0,226.2008,226.4679,225.9499,226.3789,8404.0
2017-06-06 09:50:00,279.63,279.68,279.2,279.29,13045.0,226.3303,226.3708,225.9823,226.0551,13045.0
2017-06-06 10:00:00,279.31,279.47,279.07,279.28,8407.0,226.0713,226.2008,225.8771,226.047,8407.0
2017-06-06 10:10:00,279.43,279.7,279.36,279.7,15374.0,226.1685,226.387,226.1118,226.387,15374.0
2017-06-06 10:20:00,279.64,279.79,279.37,279.57,15223.0,226.3384,226.4598,226.1199,226.2818,15223.0
2017-06-06 10:30:00,279.6,279.78,279.45,279.47,18296.0,226.3061,226.4517,226.1846,226.2008,18296.0
2017-06-06 10:40:00,279.53,279.72,279.32,279.51,8171.0,226.2494,226.4032,226.0794,226.2332,8171.0
2017-06-06 10:50:00,279.56,279.57,279.27,279.42,6081.0,226.2737,226.2818,226.039,226.1604,6081.0
2017-06-06 11:00:00,279.55,279.72,279.45,279.71,5337.0,226.2656,226.4032,226.1846,226.3951,5337.0
2017-06-06 11:10:00,279.77,279.95,279.77,279.79,5225.0,226.4436,226.5893,226.4436,226.4598,5225.0
2017-06-06 11:20:00,279.86,279.89,279.65,279.73,4989.0,226.5165,226.5408,226.3465,226.4113,4989.0
2017-06-06 11:30:00,279.69,279.8,279.65,279.71,3074.0,226.3789,226.4679,226.3465,226.3951,3074.0
2017-06-06 11:40:00,279.75,279.78,279.65,279.65,2457.0,226.4275,226.4517,226.3465,226.3465,2457.0
2017-06-06 11:50:00,279.71,279.72,279.5,279.62,5450.0,226.3951,226.4032,226.2251,226.3222,5450.0
2017-06-06 12:00:00,279.66,279.66,279.42,279.45,6196.0,226.3546,226.3546,226.1604,226.1846,6196.0
2017-06-06 12:10:00,279.48,279.48,279.0,279.26,13731.0,226.2089,226.2089,225.8204,226.0309,13731.0
2017-06-06 12:20:00,279.26,279.3,279.1,279.13,5879.0,226.0309,226.0632,225.9014,225.9256,5879.0
2017-06-06 12:30:00,279.06,279.13,278.85,278.85,9190.0,225.869,225.9256,225.699,225.699,9190.0
2017-06-06 12:40:00,278.8,278.9,278.76,278.84,3507.0,225.6585,225.7395,225.6262,225.6909,3507.0
2017-06-06 12:50:00,278.84,278.9,278.78,278.85,4556.0,225.6909,225.7395,225.6424,225.699,4556.0
2017-06-06 13:00:00,278.92,278.97,278.87,278.87,3041.0,225.7557,225.7961,225.7152,225.7152,3041.0
2017-06-06 13:10:00,278.87,279.09,278.83,279.02,13648.0,225.7152,225.8933,225.6828,225.8366,13648.0
2017-06-06 13:20:00,279.08,279.08,278.8,278.83,20301.0,225.8852,225.8852,225.6585,225.6828,20301.0
2017-06-06 13:30:00,278.82,278.91,278.64,278.64,8849.0,225.6747,225.7476,225.529,225.529,8849.0
2017-06-06 13:40:00,278.62,278.62,278.39,278.48,4659.0,225.5128,225.5128,225.3267,225.3995,4659.0
2017-06-06 13:50:00,278.53,278.64,278.19,278.31,14427.0,225.44,225.529,225.1648,225.2619,14427.0
2017-06-06 14:00:00,278.32,278.64,278.32,278.42,6700.0,225.27,225.529,225.27,225.351,6700.0
2017-06-06 14:10:00,278.45,278.5,278.22,278.22,11443.0,225.3753,225.4157,225.1891,225.1891,11443.0
2017-06-06 14:20:00,278.23,278.23,277.78,277.8,17018.0,225.1972,225.1972,224.833,224.8491,17018.0
2017-06-06 14:30:00,277.8,277.88,277.59,277.76,15013.0,224.8491,224.9139,224.6792,224.8168,15013.0
2017-06-06 14:40:00,277.77,277.94,277.75,277.9,9644.0,224.8249,224.9625,224.8087,224.9301,9644.0
2017-06-06 14:50:00,277.87,277.9,277.63,277.69,9743.0,224.9058,224.9301,224.7116,224.7601,9743.0
2017-06-06 15:00:00,277.72,277.86,277.66,277.83,11304.0,224.7844,224.8977,224.7358,224.8734,11304.0
2017-06-06 15:10:00,277.79,277.83,277.55,277.65,25545.0,224.8411,224.8734,224.6468,224.7277,25545.0
2017-06-06 15:20:00,277.66,278.01,277.66,277.89,13331.0,224.7358,225.0191,224.7358,224.922,13331.0
2017-06-06 15:30:00,277.87,277.88,277.61,277.65,19888.0,224.9058,224.9139,224.6954,224.7277,19888.0
2017-06-06 15:40:00,277.63,277.7,277.3,277.3,29309.0,224.7116,224.7682,224.4445,224.4445,29309.0
2017-06-06 15:50:00,277.23,277.43,276.72,276.98,122259.0,224.3878,224.5497,223.975,224.1854,122259.0
2017-06-07 09:30:00,277.41,277.41,276.47,276.98,27105.0,224.5335,224.5335,223.7727,224.1854,27105.0
2017-06-07 09:40:00,276.82,277.05,276.27,276.77,13208.0,224.0559,224.2421,223.6108,224.0155,13208.0
2017-06-07 09:50:00,276.62,276.71,276.24,276.55,10541.0,223.8941,223.9669,223.5865,223.8374,10541.0
2017-06-07 10:00:00,276.55,277.29,276.55,277.29,10676.0,223.8374,224.4364,223.8374,224.4364,10676.0
2017-06-07 10:10:00,277.24,277.31,277.16,277.21,10756.0,224.3959,224.4525,224.3311,224.3716,10756.0
2017-06-07 10:20:00,277.23,277.23,276.54,276.54,8154.0,224.3878,224.3878,223.8293,223.8293,8154.0
2017-06-07 10:30:00,276.62,276.94,276.55,276.87,14714.0,223.8941,224.1531,223.8374,224.0964,14714.0
2017-06-07 10:40:00,276.87,277.06,276.76,277.0,7728.0,224.0964,224.2502,224.0074,224.2016,7728.0
2017-06-07 10:50:00,276.99,277.27,276.98,277.27,13642.0,224.1935,224.4202,224.1854,224.4202,13642.0
2017-06-07 11:00:00,277.28,277.31,277.2,277.3,7660.0,224.4283,224.4525,224.3635,224.4445,7660.0
2017-06-07 11:10:00,277.22,277.4,277.11,277.28,12226.0,224.3797,224.5254,224.2907,224.4283,12226.0
2017-06-07 11:20:00,277.27,277.3,276.66,276.67,8609.0,224.4202,224.4445,223.9264,223.9345,8609.0
2017-06-07 11:30:00,276.72,276.78,276.54,276.76,4697.0,223.975,224.0236,223.8293,224.0074,4697.0
2017-06-07 11:40:00,276.78,276.98,276.76,276.94,3382.0,224.0236,224.1854,224.0074,224.1531,3382.0
2017-06-07 11:50:00,276.92,276.98,276.8,276.8,4717.0,224.1369,224.1854,224.0398,224.0398,4717.0
2017-06-07 12:00:00,276.82,276.88,276.59,276.59,4984.0,224.0559,224.1045,223.8698,223.8698,4984.0
2017-06-07 12:10:00,276.62,276.71,276.6,276.63,4148.0,223.8941,223.9669,223.8779,223.9022,4148.0
2017-06-07 12:20:00,276.65,276.79,276.64,276.75,2926.0,223.9183,224.0317,223.9103,223.9993,2926.0
2017-06-07 12:30:00,276.74,276.84,276.69,276.84,6679.0,223.9912,224.0721,223.9507,224.0721,6679.0
2017-06-07 12:40:00,276.8,277.03,276.73,276.73,4545.0,224.0398,224.2259,223.9831,223.9831,4545.0
2017-06-07 12:50:00,276.58,276.72,276.5,276.69,3275.0,223.8617,223.975,223.7969,223.9507,3275.0
2017-06-07 13:00:00,276.69,276.88,276.66,276.75,6798.0,223.9507,224.1045,223.9264,223.9993,6798.0
2017-06-07 13:10:00,276.78,276.93,276.78,276.93,5240.0,224.0236,224.145,224.0236,224.145,5240.0
2017-06-07 13:20:00,276.86,277.1,276.84,276.95,4599.0,224.0883,224.2826,224.0721,224.1612,4599.0
2017-06-07 13:30:00,276.95,277.17,276.95,277.13,10677.0,224.1612,224.3392,224.1612,224.3069,10677.0
2017-06-07 13:40:00,277.2,277.38,277.17,277.3,6856.0,224.3635,224.5092,224.3392,224.4445,6856.0
2017-06-07 13:50:00,277.38,277.5,277.28,277.5,3587.0,224.5092,224.6063,224.4283,224.6063,3587.0
2017-06-07 14:00:00,277.52,277.7,277.5,277.63,5168.0,224.6225,224.7682,224.6063,224.7116,5168.0
2017-06-07 14:10:00,277.63,277.78,277.57,277.78,5071.0,224.7116,224.833,224.663,224.833,5071.0
2017-06-07 14:20:00,277.74,277.78,277.58,277.61,5554.0,224.8006,224.833,224.6711,224.6954,5554.0
2017-06-07 14:30:00,277.65,277.71,277.59,277.71,5031.0,224.7277,224.7763,224.6792,224.7763,5031.0
2017-06-07 14:40:00,277.76,277.76,277.63,277.63,3952.0,224.8168,224.8168,224.7116,224.7116,3952.0
2017-06-07 14:50:00,277.62,277.7,277.6,277.6,5847.0,224.7035,224.7682,224.6873,224.6873,5847.0
2017-06-07 15:00:00,277.61,277.69,277.54,277.58,6514.0,224.6954,224.7601,224.6387,224.6711,6514.0
2017-06-07 15:10:00,277.57,277.63,277.41,277.61,7673.0,224.663,224.7116,224.5335,224.6954,7673.0
2017-06-07 15:20:00,277.7,277.85,277.69,277.8,11397.0,224.7682,224.8896,224.7601,224.8491,11397.0
2017-06-07 15:30:00,277.81,277.81,277.57,277.62,10269.0,224.8572,224.8572,224.663,224.7035,10269.0
2017-06-07 15:40:00,277.57,277.83,277.53,277.68,15324.0,224.663,224.8734,224.6306,224.752,15324.0
2017-06-07 15:50:00,277.68,277.7,277.22,277.45,49156.0,224.752,224.7682,224.3797,224.5659,49156.0
2017-06-08 09:30:00,278.0,278.3,277.35,277.88,34921.0,225.011,225.2538,224.4849,224.9139,34921.0
2017-06-08 09:40:00,278.0,278.01,277.5,277.62,35873.0,225.011,225.0191,224.6063,224.7035,35873.0
2017-06-08 09:50:00,277.59,277.68,276.83,277.04,21133.0,224.6792,224.752,224.064,224.234,21133.0
2017-06-08 10:00:00,277.12,277.27,276.77,277.0,33193.0,224.2988,224.4202,224.0155,224.2016,33193.0
2017-06-08 10:10:00,277.01,277.23,276.87,277.09,40256.0,224.2097,224.3878,224.0964,224.2745,40256.0
2017-06-08 10:20:00,277.05,277.16,276.67,277.15,18283.0,224.2421,224.3311,223.9345,224.323,18283.0
2017-06-08 10:30:00,277.01,277.16,276.77,276.82,24097.0,224.2097,224.3311,224.0155,224.0559,24097.0
2017-06-08 10:40:00,276.89,277.56,276.85,277.56,11746.0,224.1126,224.6549,224.0802,224.6549,11746.0
2017-06-08 10:50:00,277.48,277.67,277.39,277.67,11383.0,224.5901,224.7439,224.5173,224.7439,11383.0
2017-06-08 11:00:00,277.62,277.99,277.61,277.94,13149.0,224.7035,225.0029,224.6954,224.9625,13149.0
2017-06-08 11:10:00,278.0,278.38,277.96,278.13,38807.0,225.011,225.3186,224.9786,225.1162,38807.0
2017-06-08 11:20:00,278.06,278.25,277.67,277.91,21589.0,225.0596,225.2134,224.7439,224.9382,21589.0
2017-06-08 11:30:00,277.87,278.19,277.77,277.99,7378.0,224.9058,225.1648,224.8249,225.0029,7378.0
2017-06-08 11:40:00,278.01,278.13,277.88,278.0,11298.0,225.0191,225.1162,224.9139,225.011,11298.0
2017-06-08 11:50:00,278.1,278.12,277.75,277.94,5906.0,225.092,225.1082,224.8087,224.9625,5906.0
2017-06-08 12:00:00,278.05,278.13,277.96,278.04,5596.0,225.0515,225.1162,224.9786,225.0434,5596.0
2017-06-08 12:10:00,278.02,278.69,278.02,278.5,9247.0,225.0272,225.5695,225.0272,225.4157,9247.0
2017-06-08 12:20:00,278.54,278.59,278.27,278.45,14133.0,225.4481,225.4886,225.2296,225.3753,14133.0
2017-06-08 12:30:00,278.35,278.5,278.22,278.33,15516.0,225.2943,225.4157,225.1891,225.2781,15516.0
2017-06-08 12:40:00,278.24,278.31,278.08,278.2,9598.0,225.2053,225.2619,225.0758,225.1729,9598.0
2017-06-08 12:50:00,278.22,278.22,277.81,278.14,15778.0,225.1891,225.1891,224.8572,225.1243,15778.0
2017-06-08 13:00:00,278.07,278.33,278.05,278.16,11946.0,225.0677,225.2781,225.0515,225.1405,11946.0
2017-06-08 13:10:00,278.19,278.35,278.15,278.28,15165.0,225.1648,225.2943,225.1324,225.2377,15165.0
2017-06-08 13:20:00,278.24,278.24,277.74,277.82,4957.0,225.2053,225.2053,224.8006,224.8653,4957.0
2017-06-08 13:30:00,277.84,278.05,277.82,278.02,5911.0,224.8815,225.0515,224.8653,225.0272,5911.0
2017-06-08 13:40:00,277.98,278.16,277.94,278.16,11529.0,224.9948,225.1405,224.9625,225.1405,11529.0
2017-06-08 13:50:00,278.2,278.29,278.1,278.2,5493.0,225.1729,225.2457,225.092,225.1729,5493.0
2017-06-08 14:00:00,278.32,278.51,278.12,278.3,39389.0,225.27,225.4238,225.1082,225.2538,39389.0
2017-06-08 14:10:00,278.31,278.34,277.9,278.21,11252.0,225.2619,225.2862,224.9301,225.181,11252.0
2017-06-08 14:20:00,278.28,278.28,277.93,278.14,6255.0,225.2377,225.2377,224.9544,225.1243,6255.0
2017-06-08 14:30:00,278.05,278.21,277.98,277.98,63298.0,225.0515,225.181,224.9948,224.9948,63298.0
2017-06-08 14:40:00,278.0,278.06,277.61,277.61,9914.0,225.011,225.0596,224.6954,224.6954,9914.0
2017-06-08 14:50:00,277.6,277.73,277.47,277.56,11583.0,224.6873,224.7925,224.582,224.6549,11583.0
2017-06-08 15:00:00,277.6,278.01,277.58,277.92,8090.0,224.6873,225.0191,224.6711,224.9463,8090.0
2017-06-08 15:10:00,277.91,277.92,277.65,277.87,18430.0,224.9382,224.9463,224.7277,224.9058,18430.0
2017-06-08 15:20:00,277.92,277.97,277.75,277.94,10127.0,224.9463,224.9867,224.8087,224.9625,10127.0
2017-06-08 15:30:00,277.99,278.26,277.86,277.92,28480.0,225.0029,225.2215,224.8977,224.9463,28480.0
2017-06-08 15:40:00,277.96,278.11,277.51,278.0,31103.0,224.9786,225.1001,224.6144,225.011,31103.0
2017-06-08 15:50:00,278.01,278.08,277.67,277.69,81003.0,225.0191,225.0758,224.7439,224.7601,81003.0
2017-06-09 09:30:00,277.66,278.56,277.66,278.5,27084.0,224.7358,225.4643,224.7358,225.4157,27084.0
2017-06-09 09:40:00,278.34,278.69,278.2,278.67,17820.0,225.2862,225.5695,225.1729,225.5533,17820.0
2017-06-09 09:50:00,278.58,278.93,278.44,278.77,13006.0,225.4805,225.7638,225.3672,225.6343,13006.0
2017-06-09 10:00:00,278.7,279.19,278.6,278.96,24876.0,225.5776,225.9742,225.4967,225.788,24876.0
2017-06-09 10:10:00,278.89,279.06,278.66,279.04,6903.0,225.7314,225.869,225.5452,225.8528,6903.0
2017-06-09 10:20:00,279.0,279.06,278.85,278.92,7140.0,225.8204,225.869,225.699,225.7557,7140.0
2017-06-09 10:30:00,278.96,279.08,278.65,278.65,19827.0,225.788,225.8852,225.5371,225.5371,19827.0
2017-06-09 10:40:00,278.66,278.83,278.58,278.75,5315.0,225.5452,225.6828,225.4805,225.6181,5315.0
2017-06-09 10:50:00,278.74,278.75,278.38,278.61,6700.0,225.61,225.6181,225.3186,225.5048,6700.0
2017-06-09 11:00:00,278.61,278.63,278.39,278.39,7477.0,225.5048,225.5209,225.3267,225.3267,7477.0
2017-06-09 11:10:00,278.44,278.44,278.13,278.21,5327.0,225.3672,225.3672,225.1162,225.181,5327.0
2017-06-09 11:20:00,278.21,278.3,277.83,278.29,14802.0,225.181,225.2538,224.8734,225.2457,14802.0
2017-06-09 11:30:00,278.18,278.38,278.13,278.13,17885.0,225.1567,225.3186,225.1162,225.1162,17885.0
2017-06-09 11:40:00,278.28,278.48,278.27,278.48,4190.0,225.2377,225.3995,225.2296,225.3995,4190.0
2017-06-09 11:50:00,278.47,278.5,278.07,278.07,6186.0,225.3914,225.4157,225.0677,225.0677,6186.0
2017-06-09 12:00:00,278.06,278.07,277.95,277.95,11406.0,225.0596,225.0677,224.9706,224.9706,11406.0
2017-06-09 12:10:00,277.94,278.19,277.93,278.19,7942.0,224.9625,225.1648,224.9544,225.1648,7942.0
2017-06-09 12:20:00,278.18,278.2,277.89,277.94,15008.0,225.1567,225.1729,224.922,224.9625,15008.0
2017-06-09 12:30:00,277.94,277.95,277.56,277.63,4835.0,224.9625,224.9706,224.6549,224.7116,4835.0
2017-06-09 12:40:00,277.68,277.87,277.65,277.84,5092.0,224.752,224.9058,224.7277,224.8815,5092.0
2017-06-09 12:50:00,277.85,277.87,277.78,277.83,3200.0,224.8896,224.9058,224.833,224.8734,3200.0
2017-06-09 13:00:00,277.87,277.94,277.7,277.72,6488.0,224.9058,224.9625,224.7682,224.7844,6488.0
2017-06-09 13:10:00,277.69,277.77,277.53,277.68,5374.0,224.7601,224.8249,224.6306,224.752,5374.0
2017-06-09 13:20:00,277.73,277.75,277.53,277.61,9733.0,224.7925,224.8087,224.6306,224.6954,9733.0
2017-06-09 13:30:00,277.56,277.92,277.56,277.85,14321.0,224.6549,224.9463,224.6549,224.8896,14321.0
2017-06-09 13:40:00,277.83,277.85,277.64,277.64,6353.0,224.8734,224.8896,224.7196,224.7196,6353.0
2017-06-09 13:50:00,277.69,277.83,277.69,277.77,3206.0,224.7601,224.8734,224.7601,224.8249,3206.0
2017-06-09 14:00:00,277.79,277.91,277.71,277.74,9191.0,224.8411,224.9382,224.7763,224.8006,9191.0
2017-06-09 14:10:00,277.75,277.96,277.45,277.87,11848.0,224.8087,224.9786,224.5659,224.9058,11848.0
2017-06-09 14:20:00,277.78,277.78,276.74,276.97,74454.0,224.833,224.833,223.9912,224.1774,74454.0
2017-06-09 14:30:00,276.81,277.0,276.76,276.87,43194.0,224.0478,224.2016,224.0074,224.0964,43194.0
2017-06-09 14:40:00,276.79,277.05,276.61,276.86,16145.0,224.0317,224.2421,223.886,224.0883,16145.0
2017-06-09 14:50:00,276.9,277.23,276.73,277.02,9636.0,224.1207,224.3878,223.9831,224.2178,9636.0
2017-06-09 15:00:00,277.04,277.5,276.84,276.89,20655.0,224.234,224.6063,224.0721,224.1126,20655.0
2017-06-09 15:10:00,277.03,277.13,276.8,277.13,14263.0,224.2259,224.3069,224.0398,224.3069,14263.0
2017-06-09 15:20:00,277.08,277.1,276.85,277.1,19870.0,224.2664,224.2826,224.0802,224.2826,19870.0
2017-06-09 15:30:00,277.06,277.16,276.64,277.16,39192.0,224.2502,224.3311,223.9103,224.3311,39192.0
2017-06-09 15:40:00,277.16,277.53,277.0,277.5,54612.0,224.3311,224.6306,224.2016,224.6063,54612.0
2017-06-09 15:50:00,277.5,277.67,276.98,277.2,157886.0,224.6063,224.7439,224.1854,224.3635,157886.0
2017-06-12 09:30:00,277.09,277.23,276.41,276.81,29224.0,224.2745,224.3878,223.7241,224.0478,29224.0
2017-06-12 09:40:00,276.8,276.81,275.5,275.5,17320.0,224.0398,224.0478,222.9875,222.9875,17320.0
2017-06-12 09:50:00,275.61,275.67,273.92,274.25,43865.0,223.0766,223.1251,221.7087,221.9758,43865.0
2017-06-12 10:00:00,274.17,274.68,274.06,274.32,28310.0,221.9111,222.3238,221.822,222.0325,28310.0
2017-06-12 10:10:00,274.31,275.15,273.99,274.96,30680.0,222.0244,222.7043,221.7654,222.5505,30680.0
2017-06-12 10:20:00,275.0,275.02,273.73,273.73,25296.0,222.5828,222.599,221.5549,221.5549,25296.0
2017-06-12 10:30:00,273.9,274.38,273.86,274.32,16497.0,221.6925,222.081,221.6601,222.0325,16497.0
2017-06-12 10:40:00,274.3,275.09,274.3,274.94,17512.0,222.0163,222.6557,222.0163,222.5343,17512.0
2017-06-12 10:50:00,274.85,275.25,274.78,275.16,15079.0,222.4614,222.7852,222.4048,222.7124,15079.0
2017-06-12 11:00:00,275.27,275.61,275.2,275.51,12609.0,222.8014,223.0766,222.7447,222.9956,12609.0
2017-06-12 11:10:00,275.5,276.04,275.5,275.95,10404.0,222.9875,223.4246,222.9875,223.3518,10404.0
2017-06-12 11:20:00,275.92,276.02,275.51,275.51,17043.0,223.3275,223.4084,222.9956,222.9956,17043.0
2017-06-12 11:30:00,275.56,275.67,275.31,275.59,9649.0,223.0361,223.1251,222.8338,223.0604,9649.0
2017-06-12 11:40:00,275.52,276.02,275.5,276.0,8519.0,223.0037,223.4084,222.9875,223.3922,8519.0
2017-06-12 11:50:00,275.99,275.99,275.6,275.75,5367.0,223.3841,223.3841,223.0685,223.1899,5367.0
2017-06-12 12:00:00,275.82,275.85,275.54,275.69,6536.0,223.2466,223.2708,223.0199,223.1413,6536.0
2017-06-12 12:10:00,275.68,275.76,275.63,275.68,7572.0,223.1332,223.198,223.0928,223.1332,7572.0
2017-06-12 12:20:00,275.67,275.72,275.45,275.66,11258.0,223.1251,223.1656,222.9471,223.117,11258.0
2017-06-12 12:30:00,275.67,275.88,275.67,275.78,6943.0,223.1251,223.2951,223.1251,223.2142,6943.0
2017-06-12 12:40:00,275.8,275.87,275.39,275.49,6918.0,223.2304,223.287,222.8985,222.9795,6918.0
2017-06-12 12:50:00,275.54,275.58,275.37,275.38,11688.0,223.0199,223.0523,222.8823,222.8904,11688.0
2017-06-12 13:00:00,275.38,275.5,275.36,275.5,5126.0,222.8904,222.9875,222.8742,222.9875,5126.0
2017-06-12 13:10:00,275.44,275.52,275.34,275.46,5395.0,222.939,223.0037,222.858,222.9552,5395.0
2017-06-12 13:20:00,275.47,275.7,275.36,275.59,9088.0,222.9633,223.1494,222.8742,223.0604,9088.0
2017-06-12 13:30:00,275.69,275.85,275.65,275.72,10031.0,223.1413,223.2708,223.109,223.1656,10031.0
2017-06-12 13:40:00,275.7,275.93,275.64,275.93,5030.0,223.1494,223.3356,223.1009,223.3356,5030.0
2017-06-12 13:50:00,275.87,276.15,275.79,275.92,6327.0,223.287,223.5136,223.2223,223.3275,6327.0
2017-06-12 14:00:00,276.0,276.13,275.71,275.8,5795.0,223.3922,223.4975,223.1575,223.2304,5795.0
2017-06-12 14:10:00,275.84,276.19,275.8,276.12,5219.0,223.2627,223.546,223.2304,223.4894,5219.0
2017-06-12 14:20:00,276.09,276.18,275.92,276.0,7964.0,223.4651,223.5379,223.3275,223.3922,7964.0
2017-06-12 14:30:00,276.02,276.29,276.0,276.27,9080.0,223.4084,223.627,223.3922,223.6108,9080.0
2017-06-12 14:40:00,276.22,276.39,276.18,276.39,6138.0,223.5703,223.7079,223.5379,223.7079,6138.0
2017-06-12 14:50:00,276.4,276.8,276.4,276.8,7460.0,223.716,224.0398,223.716,224.0398,7460.0
2017-06-12 15:00:00,276.71,276.77,276.32,276.46,9115.0,223.9669,224.0155,223.6512,223.7646,9115.0
2017-06-12 15:10:00,276.42,276.55,276.07,276.07,7779.0,223.7322,223.8374,223.4489,223.4489,7779.0
2017-06-12 15:20:00,276.12,276.2,275.91,276.08,9879.0,223.4894,223.5541,223.3194,223.457,9879.0
2017-06-12 15:30:00,276.11,276.32,276.11,276.32,9595.0,223.4813,223.6512,223.4813,223.6512,9595.0
2017-06-12 15:40:00,276.33,276.61,276.28,276.5,20108.0,223.6593,223.886,223.6189,223.7969,20108.0
2017-06-12 15:50:00,276.53,276.98,276.52,276.91,36817.0,223.8212,224.1854,223.8131,224.1288,36817.0
2017-06-13 09:30:00,276.9,277.36,275.48,276.29,32615.0,224.1207,224.493,222.9714,223.627,32615.0
2017-06-13 09:40:00,276.22,277.18,276.22,277.06,8529.0,223.5703,224.3473,223.5703,224.2502,8529.0
2017-06-13 09:50:00,277.01,277.68,276.93,277.68,9125.0,224.2097,224.752,224.145,224.752,9125.0
2017-06-13 10:00:00,277.59,277.9,277.41,277.42,14557.0,224.6792,224.9301,224.5335,224.5416,14557.0
2017-06-13 10:10:00,277.56,278.09,277.56,277.87,8553.0,224.6549,225.0839,224.6549,224.9058,8553.0
2017-06-13 10:20:00,277.93,278.24,277.86,278.24,12527.0,224.9544,225.2053,224.8977,225.2053,12527.0
2017-06-13 10:30:00,278.3,278.5,278.13,278.16,14491.0,225.2538,225.4157,225.1162,225.1405,14491.0
2017-06-13 10:40:00,278.08,278.4,278.08,278.16,13594.0,225.0758,225.3348,225.0758,225.1405,13594.0
2017-06-13 10:50:00,278.21,278.42,278.21,278.34,5263.0,225.181,225.351,225.181,225.2862,5263.0
2017-06-13 11:00:00,278.31,278.56,278.16,278.52,8412.0,225.2619,225.4643,225.1405,225.4319,8412.0
2017-06-13 11:10:00,278.47,278.58,278.33,278.54,5456.0,225.3914,225.4805,225.2781,225.4481,5456.0
2017-06-13 11:20:00,278.62,278.94,278.62,278.83,6743.0,225.5128,225.7719,225.5128,225.6828,6743.0
2017-06-13 11:30:00,278.84,278.84,278.54,278.67,5766.0,225.6909,225.6909,225.4481,225.5533,5766.0
2017-06-13 11:40:00,278.68,278.79,278.54,278.57,5034.0,225.5614,225.6504,225.4481,225.4724,5034.0
2017-06-13 11:50:00,278.59,278.84,278.52,278.7,5390.0,225.4886,225.6909,225.4319,225.5776,5390.0
2017-06-13 12:00:00,278.75,278.94,278.56,278.67,7675.0,225.6181,225.7719,225.4643,225.5533,7675.0
2017-06-13 12:10:00,278.7,278.7,278.45,278.45,3804.0,225.5776,225.5776,225.3753,225.3753,3804.0
2017-06-13 12:20:00,278.47,278.52,278.16,278.22,6165.0,225.3914,225.4319,225.1405,225.1891,6165.0
2017-06-13 12:30:00,278.28,278.43,278.24,278.43,6302.0,225.2377,225.3591,225.2053,225.3591,6302.0
2017-06-13 12:40:00,278.35,278.58,278.29,278.42,6538.0,225.2943,225.4805,225.2457,225.351,6538.0
2017-06-13 12:50:00,278.46,278.58,278.27,278.27,11238.0,225.3833,225.4805,225.2296,225.2296,11238.0
2017-06-13 13:00:00,278.27,278.41,278.2,278.2,4562.0,225.2296,225.3429,225.1729,225.1729,4562.0
2017-06-13 13:10:00,278.19,278.44,278.09,278.09,4973.0,225.1648,225.3672,225.0839,225.0839,4973.0
2017-06-13 13:20:00,278.12,278.34,278.12,278.34,3400.0,225.1082,225.2862,225.1082,225.2862,3400.0
2017-06-13 13:30:00,278.33,278.33,278.06,278.28,6675.0,225.2781,225.2781,225.0596,225.2377,6675.0
2017-06-13 13:40:00,278.33,278.33,278.08,278.1,4037.0,225.2781,225.2781,225.0758,225.092,4037.0
2017-06-13 13:50:00,278.1,278.17,278.01,278.16,4263.0,225.092,225.1486,225.0191,225.1405,4263.0
2017-06-13 14:00:00,278.11,278.45,278.11,278.38,6908.0,225.1001,225.3753,225.1001,225.3186,6908.0
2017-06-13 14:10:00,278.38,278.42,278.19,278.19,8069.0,225.3186,225.351,225.1648,225.1648,8069.0
2017-06-13 14:20:00,278.21,278.31,278.07,278.07,3465.0,225.181,225.2619,225.0677,225.0677,3465.0
2017-06-13 14:30:00,278.13,278.22,278.02,278.06,3685.0,225.1162,225.1891,225.0272,225.0596,3685.0
2017-06-13 14:40:00,278.04,278.34,277.95,278.31,8541.0,225.0434,225.2862,224.9706,225.2619,8541.0
2017-06-13 14:50:00,278.33,278.63,278.3,278.42,6954.0,225.2781,225.5209,225.2538,225.351,6954.0
2017-06-13 15:00:00,278.36,278.56,278.24,278.54,10306.0,225.3024,225.4643,225.2053,225.4481,10306.0
2017-06-13 15:10:00,278.55,278.66,278.46,278.66,5301.0,225.4562,225.5452,225.3833,225.5452,5301.0
2017-06-13 15:20:00,278.63,278.69,278.49,278.57,6873.0,225.5209,225.5695,225.4076,225.4724,6873.0
2017-06-13 15:30:00,278.57,278.67,278.52,278.58,11513.0,225.4724,225.5533,225.4319,225.4805,11513.0
2017-06-13 15:40:00,278.61,278.62,278.34,278.48,16326.0,225.5048,225.5128,225.2862,225.3995,16326.0
2017-06-13 15:50:00,278.47,278.53,278.09,278.43,30822.0,225.3914,225.44,225.0839,225.3591,30822.0
2017-06-14 09:30:00,278.1,279.35,278.0,279.35,31389.0,225.092,226.1037,225.011,226.1037,31389.0
2017-06-14 09:40:00,279.14,279.81,279.01,279.51,10724.0,225.9337,226.476,225.8285,226.2332,10724.0
2017-06-14 09:50:00,279.37,279.8,279.04,279.75,16479.0,226.1199,226.4679,225.8528,226.4275,16479.0
2017-06-14 10:00:00,279.67,279.8,279.41,279.8,17590.0,226.3627,226.4679,226.1523,226.4679,17590.0
2017-06-14 10:10:00,279.72,279.86,279.15,279.19,13977.0,226.4032,226.5165,225.9418,225.9742,13977.0
2017-06-14 10:20:00,279.14,279.15,278.7,278.9,8114.0,225.9337,225.9418,225.5776,225.7395,8114.0
2017-06-14 10:30:00,278.95,279.39,278.95,279.27,7152.0,225.7799,226.1361,225.7799,226.039,7152.0
2017-06-14 10:40:00,279.24,279.85,279.22,279.85,9395.0,226.0147,226.5084,225.9985,226.5084,9395.0
2017-06-14 10:50:00,279.87,279.99,278.91,278.91,28106.0,226.5246,226.6217,225.7476,225.7476,28106.0
2017-06-14 11:00:00,279.14,279.72,279.13,279.71,6596.0,225.9337,226.4032,225.9256,226.3951,6596.0
2017-06-14 11:10:00,279.68,280.04,279.65,280.04,19797.0,226.3708,226.6622,226.3465,226.6622,19797.0
2017-06-14 11:20:00,280.0,280.23,279.94,280.19,17664.0,226.6298,226.816,226.5812,226.7836,17664.0
2017-06-14 11:30:00,280.21,280.25,279.97,280.04,5949.0,226.7998,226.8322,226.6055,226.6622,5949.0
2017-06-14 11:40:00,280.09,280.34,280.05,280.34,9908.0,226.7027,226.905,226.6703,226.905,9908.0
2017-06-14 11:50:00,280.31,280.73,280.3,280.73,13085.0,226.8807,227.2207,226.8726,227.2207,13085.0
2017-06-14 12:00:00,280.73,281.26,280.7,281.11,30112.0,227.2207,227.6496,227.1964,227.5282,30112.0
2017-06-14 12:10:00,281.17,281.18,281.0,281.05,17128.0,227.5768,227.5849,227.4392,227.4797,17128.0
2017-06-14 12:20:00,281.02,281.13,281.0,281.07,8346.0,227.4554,227.5444,227.4392,227.4959,8346.0
2017-06-14 12:30:00,281.05,281.55,281.05,281.55,7576.0,227.4797,227.8844,227.4797,227.8844,7576.0
2017-06-14 12:40:00,281.6,281.75,281.6,281.69,9724.0,227.9248,228.0462,227.9248,227.9977,9724.0
2017-06-14 12:50:00,281.74,281.85,281.65,281.83,15804.0,228.0382,228.1272,227.9653,228.111,15804.0
2017-06-14 13:00:00,281.83,282.32,281.83,282.25,18039.0,228.111,228.5076,228.111,228.4509,18039.0
2017-06-14 13:10:00,282.24,282.26,281.73,281.82,19055.0,228.4428,228.459,228.0301,228.1029,19055.0
2017-06-14 13:20:00,281.81,281.86,281.42,281.52,15090.0,228.0948,228.1353,227.7791,227.8601,15090.0
2017-06-14 13:30:00,281.53,281.53,280.92,281.17,4209.0,227.8682,227.8682,227.3745,227.5768,4209.0
2017-06-14 13:40:00,281.14,281.48,281.13,281.44,7157.0,227.5525,227.8277,227.5444,227.7953,7157.0
2017-06-14 13:50:00,281.4,281.51,281.31,281.34,5310.0,227.763,227.852,227.6901,227.7144,5310.0
2017-06-14 14:00:00,281.31,281.49,280.99,281.49,8806.0,227.6901,227.8358,227.4311,227.8358,8806.0
2017-06-14 14:10:00,281.5,281.53,280.79,281.08,18491.0,227.8439,227.8682,227.2692,227.504,18491.0
2017-06-14 14:20:00,281.05,281.29,280.82,281.29,8249.0,227.4797,227.6739,227.2935,227.6739,8249.0
2017-06-14 14:30:00,281.24,281.41,280.97,281.13,6150.0,227.6335,227.7711,227.4149,227.5444,6150.0
2017-06-14 14:40:00,281.04,281.2,280.41,280.49,15837.0,227.4716,227.6011,226.9617,227.0264,15837.0
2017-06-14 14:50:00,280.48,280.88,280.48,280.69,10238.0,227.0183,227.3421,227.0183,227.1883,10238.0
2017-06-14 15:00:00,280.64,280.64,280.06,280.24,13592.0,227.1478,227.1478,226.6784,226.8241,13592.0
2017-06-14 15:10:00,280.25,280.47,280.02,280.47,11022.0,226.8322,227.0102,226.646,227.0102,11022.0
2017-06-14 15:20:00,280.39,280.61,280.28,280.35,10919.0,226.9455,227.1235,226.8564,226.9131,10919.0
2017-06-14 15:30:00,280.31,280.55,280.14,280.55,18306.0,226.8807,227.075,226.7431,227.075,18306.0
2017-06-14 15:40:00,280.58,280.64,280.26,280.57,16057.0,227.0993,227.1478,226.8403,227.0912,16057.0
2017-06-14 15:50:00,280.66,280.7,280.3,280.37,63792.0,227.164,227.1964,226.8726,226.9293,63792.0
2017-06-15 09:30:00,279.75,280.4,279.42,280.05,16650.0,226.4275,226.9536,226.1604,226.6703,16650.0
2017-06-15 09:40:00,280.21,280.21,278.04,278.19,24308.0,226.7998,226.7998,225.0434,225.1648,24308.0
2017-06-15 09:50:00,278.38,278.69,277.77,278.54,19955.0,225.3186,225.5695,224.8249,225.4481,19955.0
2017-06-15 10:00:00,278.78,278.82,278.0,278.17,10377.0,225.6424,225.6747,225.011,225.1486,10377.0
2017-06-15 10:10:00,278.13,278.66,278.04,278.36,13077.0,225.1162,225.5452,225.0434,225.3024,13077.0
2017-06-15 10:20:00,278.34,278.52,278.21,278.37,9221.0,225.2862,225.4319,225.181,225.3105,9221.0
2017-06-15 10:30:00,278.4,279.06,278.4,279.06,9790.0,225.3348,225.869,225.3348,225.869,9790.0
2017-06-15 10:40:00,279.08,279.72,279.07,279.72,17799.0,225.8852,226.4032,225.8771,226.4032,17799.0
2017-06-15 10:50:00,279.64,279.96,279.45,279.85,5547.0,226.3384,226.5974,226.1846,226.5084,5547.0
2017-06-15 11:00:00,279.92,280.23,279.92,280.12,5889.0,226.5651,226.816,226.5651,226.7269,5889.0
2017-06-15 11:10:00,280.1,280.3,280.1,280.21,7405.0,226.7107,226.8726,226.7107,226.7998,7405.0
2017-06-15 11:20:00,280.2,280.8,280.2,280.8,8854.0,226.7917,227.2773,226.7917,227.2773,8854.0
2017-06-15 11:30:00,280.82,280.82,280.14,280.18,6205.0,227.2935,227.2935,226.7431,226.7755,6205.0
2017-06-15 11:40:00,280.21,280.26,280.0,280.18,2336.0,226.7998,226.8403,226.6298,226.7755,2336.0
2017-06-15 11:50:00,280.54,280.54,280.22,280.31,3521.0,227.0669,227.0669,226.8079,226.8807,3521.0
2017-06-15 12:00:00,280.46,280.56,280.23,280.35,7810.0,227.0021,227.0831,226.816,226.9131,7810.0
2017-06-15 12:10:00,280.31,280.31,279.78,279.78,26656.0,226.8807,226.8807,226.4517,226.4517,26656.0
2017-06-15 12:20:00,279.87,280.1,279.87,279.94,4059.0,226.5246,226.7107,226.5246,226.5812,4059.0
2017-06-15 12:30:00,279.96,280.42,279.93,280.38,6005.0,226.5974,226.9698,226.5732,226.9374,6005.0
2017-06-15 12:40:00,280.35,280.83,280.32,280.68,4847.0,226.9131,227.3016,226.8888,227.1802,4847.0
2017-06-15 12:50:00,280.65,281.05,280.62,281.0,5691.0,227.1559,227.4797,227.1316,227.4392,5691.0
2017-06-15 13:00:00,280.98,281.34,280.98,281.18,13394.0,227.423,227.7144,227.423,227.5849,13394.0
2017-06-15 13:10:00,281.17,281.55,281.17,281.55,5281.0,227.5768,227.8844,227.5768,227.8844,5281.0
2017-06-15 13:20:00,281.57,281.57,281.19,281.21,10722.0,227.9006,227.9006,227.593,227.6092,10722.0
2017-06-15 13:30:00,281.28,281.41,281.0,281.0,5348.0,227.6658,227.7711,227.4392,227.4392,5348.0
2017-06-15 13:40:00,281.02,281.08,280.85,280.85,4875.0,227.4554,227.504,227.3178,227.3178,4875.0
2017-06-15 13:50:00,280.9,280.97,280.73,280.82,7481.0,227.3583,227.4149,227.2207,227.2935,7481.0
2017-06-15 14:00:00,280.79,281.16,280.78,281.06,6033.0,227.2692,227.5687,227.2611,227.4878,6033.0
2017-06-15 14:10:00,281.04,281.08,280.88,280.98,6194.0,227.4716,227.504,227.3421,227.423,6194.0
2017-06-15 14:20:00,280.91,281.13,280.75,280.94,8234.0,227.3664,227.5444,227.2369,227.3906,8234.0
2017-06-15 14:30:00,280.91,281.19,280.91,281.19,4003.0,227.3664,227.593,227.3664,227.593,4003.0
2017-06-15 14:40:00,281.23,281.49,281.15,281.31,5506.0,227.6254,227.8358,227.5606,227.6901,5506.0
2017-06-15 14:50:00,281.32,281.35,280.86,280.93,6365.0,227.6982,227.7225,227.3259,227.3825,6365.0
2017-06-15 15:00:00,280.95,281.32,280.95,281.22,7813.0,227.3987,227.6982,227.3987,227.6173,7813.0
2017-06-15 15:10:00,281.17,281.42,281.16,281.35,10588.0,227.5768,227.7791,227.5687,227.7225,10588.0
2017-06-15 15:20:00,281.29,281.31,281.01,281.22,10900.0,227.6739,227.6901,227.4473,227.6173,10900.0
2017-06-15 15:30:00,281.18,281.19,280.91,280.91,11233.0,227.5849,227.593,227.3664,227.3664,11233.0
2017-06-15 15:40:00,280.87,281.09,280.74,281.04,17054.0,227.334,227.512,227.2288,227.4716,17054.0
2017-06-15 15:50:00,281.02,281.04,280.7,280.97,41395.0,227.4554,227.4716,227.1964,227.4149,41395.0
2017-06-16 09:30:00,282.13,282.13,281.17,281.57,154279.0,228.3538,228.3538,227.5768,227.9006,154279.0
2017-06-16 09:40:00,281.45,281.62,280.89,281.5,13425.0,227.8034,227.941,227.3502,227.8439,13425.0
2017-06-16 09:50:00,281.61,281.92,281.35,281.71,11791.0,227.9329,228.1838,227.7225,228.0139,11791.0
2017-06-16 10:00:00,281.72,281.95,281.55,281.74,12340.0,228.022,228.2081,227.8844,228.0382,12340.0
2017-06-16 10:10:00,281.77,282.13,281.58,282.08,15411.0,228.0624,228.3538,227.9086,228.3133,15411.0
2017-06-16 10:20:00,282.07,282.28,281.66,281.79,24882.0,228.3053,228.4752,227.9734,228.0786,24882.0
2017-06-16 10:30:00,281.75,281.88,281.6,281.62,11030.0,228.0462,228.1515,227.9248,227.941,11030.0
2017-06-16 10:40:00,281.71,281.8,281.48,281.63,13313.0,228.0139,228.0867,227.8277,227.9491,13313.0
2017-06-16 10:50:00,281.7,281.74,281.42,281.65,7019.0,228.0058,228.0382,227.7791,227.9653,7019.0
2017-06-16 11:00:00,281.54,281.54,281.12,281.15,5578.0,227.8763,227.8763,227.5363,227.5606,5578.0
2017-06-16 11:10:00,281.18,281.71,281.15,281.63,8578.0,227.5849,228.0139,227.5606,227.9491,8578.0
2017-06-16 11:20:00,281.55,281.78,281.37,281.75,14852.0,227.8844,228.0705,227.7387,228.0462,14852.0
2017-06-16 11:30:00,281.75,281.95,281.68,281.84,9750.0,228.0462,228.2081,227.9896,228.1191,9750.0
2017-06-16 11:40:00,281.81,281.95,281.74,281.82,10888.0,228.0948,228.2081,228.0382,228.1029,10888.0
2017-06-16 11:50:00,281.84,281.84,281.43,281.53,12054.0,228.1191,228.1191,227.7872,227.8682,12054.0
2017-06-16 12:00:00,281.56,281.6,281.36,281.49,6205.0,227.8925,227.9248,227.7306,227.8358,6205.0
2017-06-16 12:10:00,281.49,281.64,281.35,281.39,6726.0,227.8358,227.9572,227.7225,227.7549,6726.0
2017-06-16 12:20:00,281.39,281.39,281.25,281.26,4791.0,227.7549,227.7549,227.6415,227.6496,4791.0
2017-06-16 12:30:00,281.24,281.31,280.96,280.96,6635.0,227.6335,227.6901,227.4068,227.4068,6635.0
2017-06-16 12:40:00,281.03,281.25,281.0,281.17,10263.0,227.4635,227.6415,227.4392,227.5768,10263.0
2017-06-16 12:50:00,281.16,281.45,281.13,281.13,5750.0,227.5687,227.8034,227.5444,227.5444,5750.0
2017-06-16 13:00:00,281.19,281.44,281.13,281.44,7789.0,227.593,227.7953,227.5444,227.7953,7789.0
2017-06-16 13:10:00,281.38,281.38,281.12,281.15,3032.0,227.7468,227.7468,227.5363,227.5606,3032.0
2017-06-16 13:20:00,281.24,281.44,281.13,281.19,2485.0,227.6335,227.7953,227.5444,227.593,2485.0
2017-06-16 13:30:00,281.13,281.42,281.13,281.22,5164.0,227.5444,227.7791,227.5444,227.6173,5164.0
2017-06-16 13:40:00,281.22,281.26,281.06,281.07,6224.0,227.6173,227.6496,227.4878,227.4959,6224.0
2017-06-16 13:50:00,281.08,281.28,281.06,281.13,8106.0,227.504,227.6658,227.4878,227.5444,8106.0
2017-06-16 14:00:00,281.09,281.1,280.96,281.0,3120.0,227.512,227.5201,227.4068,227.4392,3120.0
2017-06-16 14:10:00,281.04,281.16,280.83,281.02,8176.0,227.4716,227.5687,227.3016,227.4554,8176.0
2017-06-16 14:20:00,281.06,281.37,281.03,281.36,6155.0,227.4878,227.7387,227.4635,227.7306,6155.0
2017-06-16 14:30:00,281.39,281.55,281.22,281.25,7112.0,227.7549,227.8844,227.6173,227.6415,7112.0
2017-06-16 14:40:00,281.28,281.45,281.16,281.45,10421.0,227.6658,227.8034,227.5687,227.8034,10421.0
2017-06-16 14:50:00,281.44,281.45,281.09,281.17,15868.0,227.7953,227.8034,227.512,227.5768,15868.0
2017-06-16 15:00:00,281.13,281.23,281.01,281.08,11291.0,227.5444,227.6254,227.4473,227.504,11291.0
2017-06-16 15:10:00,281.1,281.23,281.08,281.13,8605.0,227.5201,227.6254,227.504,227.5444,8605.0
2017-06-16 15:20:00,281.08,281.19,280.96,281.12,13668.0,227.504,227.593,227.4068,227.5363,13668.0
2017-06-16 15:30:00,281.11,281.12,280.76,281.06,18062.0,227.5282,227.5363,227.2449,227.4878,18062.0
2017-06-16 15:40:00,281.1,281.12,280.68,280.96,23111.0,227.5201,227.5363,227.1802,227.4068,23111.0
2017-06-16 15:50:00,281.0,281.05,280.76,281.01,64175.0,227.4392,227.4797,227.2449,227.4473,64175.0
2017-06-19 09:30:00,281.86,282.26,281.39,282.19,60438.0,228.1353,228.459,227.7549,228.4024,60438.0
2017-06-19 09:40:00,282.22,282.82,282.03,282.82,30168.0,228.4267,228.9123,228.2729,228.9123,30168.0
2017-06-19 09:50:00,282.67,283.59,282.4,283.44,26009.0,228.7909,229.5355,228.5724,229.4141,26009.0
2017-06-19 10:00:00,283.43,284.48,283.2,284.2,46799.0,229.406,230.2559,229.2199,230.0293,46799.0
2017-06-19 10:10:00,284.15,284.15,283.62,283.93,15791.0,229.9888,229.9888,229.5598,229.8107,15791.0
2017-06-19 10:20:00,283.86,284.02,283.51,283.55,26861.0,229.7541,229.8836,229.4708,229.5032,26861.0
2017-06-19 10:30:00,283.71,284.05,283.16,283.16,24753.0,229.6327,229.9078,229.1875,229.1875,24753.0
2017-06-19 10:40:00,283.08,283.14,282.13,282.13,36184.0,229.1227,229.1713,228.3538,228.3538,36184.0
2017-06-19 10:50:00,282.13,282.41,282.1,282.21,9199.0,228.3538,228.5804,228.3295,228.4186,9199.0
2017-06-19 11:00:00,282.21,282.5,282.21,282.23,18767.0,228.4186,228.6533,228.4186,228.4348,18767.0
2017-06-19 11:10:00,282.24,282.38,282.11,282.3,12380.0,228.4428,228.5562,228.3376,228.4914,12380.0
2017-06-19 11:20:00,282.35,282.4,282.05,282.2,8783.0,228.5319,228.5724,228.2891,228.4105,8783.0
2017-06-19 11:30:00,282.24,282.39,282.07,282.07,6937.0,228.4428,228.5643,228.3053,228.3053,6937.0
2017-06-19 11:40:00,282.07,282.57,282.01,282.56,5530.0,228.3053,228.7099,228.2567,228.7019,5530.0
2017-06-19 11:50:00,282.46,282.55,282.29,282.52,10264.0,228.6209,228.6938,228.4833,228.6695,10264.0
2017-06-19 12:00:00,282.39,282.65,282.39,282.61,11217.0,228.5643,228.7747,228.5643,228.7423,11217.0
2017-06-19 12:10:00,282.63,282.92,282.63,282.74,15627.0,228.7585,228.9932,228.7585,228.8475,15627.0
2017-06-19 12:20:00,282.79,283.12,282.75,282.98,17230.0,228.888,229.1551,228.8556,229.0418,17230.0
2017-06-19 12:30:00,282.91,283.0,282.64,282.86,17903.0,228.9851,229.058,228.7666,228.9447,17903.0
2017-06-19 12:40:00,282.88,282.96,282.54,282.6,26280.0,228.9609,229.0256,228.6857,228.7342,26280.0
2017-06-19 12:50:00,282.65,282.83,282.55,282.7,5503.0,228.7747,228.9204,228.6938,228.8152,5503.0
2017-06-19 13:00:00,282.79,282.79,282.42,282.47,11895.0,228.888,228.888,228.5885,228.629,11895.0
2017-06-19 13:10:00,282.46,282.68,282.4,282.61,9501.0,228.6209,228.799,228.5724,228.7423,9501.0
2017-06-19 13:20:00,282.61,282.66,282.5,282.57,8575.0,228.7423,228.7828,228.6533,228.7099,8575.0
2017-06-19 13:30:00,282.61,282.62,282.38,282.48,8224.0,228.7423,228.7504,228.5562,228.6371,8224.0
2017-06-19 13:40:00,282.42,282.74,282.42,282.71,9663.0,228.5885,228.8475,228.5885,228.8233,9663.0
2017-06-19 13:50:00,282.71,282.96,282.65,282.94,9342.0,228.8233,229.0256,228.7747,229.0094,9342.0
2017-06-19 14:00:00,282.92,283.0,282.76,282.89,6354.0,228.9932,229.058,228.8637,228.969,6354.0
2017-06-19 14:10:00,282.86,282.95,282.66,282.73,9812.0,228.9447,229.0175,228.7828,228.8395,9812.0
2017-06-19 14:20:00,282.68,282.72,282.43,282.43,7186.0,228.799,228.8314,228.5966,228.5966,7186.0
2017-06-19 14:30:00,282.52,282.75,282.47,282.65,15596.0,228.6695,228.8556,228.629,228.7747,15596.0
2017-06-19 14:40:00,282.72,282.76,282.41,282.41,8347.0,228.8314,228.8637,228.5804,228.5804,8347.0
2017-06-19 14:50:00,282.4,282.56,282.37,282.41,5257.0,228.5724,228.7019,228.5481,228.5804,5257.0
2017-06-19 15:00:00,282.49,282.66,282.43,282.61,15869.0,228.6452,228.7828,228.5966,228.7423,15869.0
2017-06-19 15:10:00,282.64,282.69,282.45,282.62,9021.0,228.7666,228.8071,228.6128,228.7504,9021.0
2017-06-19 15:20:00,282.6,282.96,282.52,282.85,14205.0,228.7342,229.0256,228.6695,228.9366,14205.0
2017-06-19 15:30:00,282.84,282.91,282.81,282.87,12660.0,228.9285,228.9851,228.9042,228.9528,12660.0
2017-06-19 15:40:00,282.87,283.13,282.84,282.96,23014.0,228.9528,229.1632,228.9285,229.0256,23014.0
2017-06-19 15:50:00,282.98,283.02,282.28,282.3,154565.0,229.0418,229.0742,228.4752,228.4914,154565.0
2017-06-20 09:30:00,282.95,284.86,282.39,284.4,75001.0,229.0175,230.5635,228.5643,230.1911,75001.0
2017-06-20 09:40:00,284.52,284.55,283.76,284.03,25999.0,230.2883,230.3125,229.6731,229.8917,25999.0
2017-06-20 09:50:00,284.05,284.43,283.8,284.17,27937.0,229.9078,230.2154,229.7055,230.005,27937.0
2017-06-20 10:00:00,284.26,284.29,283.81,284.0,23127.0,230.0778,230.1021,229.7136,229.8674,23127.0
2017-06-20 10:10:00,284.0,284.05,283.65,283.86,6336.0,229.8674,229.9078,229.5841,229.7541,6336.0
2017-06-20 10:20:00,283.92,283.98,283.68,283.88,13885.0,229.8026,229.8512,229.6084,229.7703,13885.0
2017-06-20 10:30:00,283.89,284.26,283.84,284.0,20411.0,229.7783,230.0778,229.7379,229.8674,20411.0
2017-06-20 10:40:00,284.06,284.21,283.93,284.05,10091.0,229.9159,230.0374,229.8107,229.9078,10091.0
2017-06-20 10:50:00,284.06,284.39,283.89,284.14,13950.0,229.9159,230.183,229.7783,229.9807,13950.0
2017-06-20 11:00:00,284.15,284.22,283.81,284.0,10280.0,229.9888,230.0454,229.7136,229.8674,10280.0
2017-06-20 11:10:00,284.02,284.2,283.92,284.1,6706.0,229.8836,230.0293,229.8026,229.9483,6706.0
2017-06-20 11:20:00,284.15,284.29,284.07,284.08,20532.0,229.9888,230.1021,229.924,229.9321,20532.0
2017-06-20 11:30:00,284.14,284.25,284.05,284.2,8998.0,229.9807,230.0697,229.9078,230.0293,8998.0
2017-06-20 11:40:00,284.2,284.29,283.82,284.1,11858.0,230.0293,230.1021,229.7217,229.9483,11858.0
2017-06-20 11:50:00,284.08,284.4,284.07,284.4,8529.0,229.9321,230.1911,229.924,230.1911,8529.0
2017-06-20 12:00:00,284.4,284.7,284.38,284.58,9426.0,230.1911,230.434,230.1749,230.3368,9426.0
2017-06-20 12:10:00,284.59,284.88,284.49,284.88,8222.0,230.3449,230.5796,230.264,230.5796,8222.0
2017-06-20 12:20:00,284.84,284.98,284.6,284.6,10280.0,230.5473,230.6606,230.353,230.353,10280.0
2017-06-20 12:30:00,284.61,284.89,284.55,284.69,6262.0,230.3611,230.5877,230.3125,230.4259,6262.0
2017-06-20 12:40:00,284.74,284.75,284.36,284.4,7053.0,230.4663,230.4744,230.1588,230.1911,7053.0
2017-06-20 12:50:00,284.39,284.64,284.35,284.6,7049.0,230.183,230.3854,230.1507,230.353,7049.0
2017-06-20 13:00:00,284.59,284.68,284.39,284.4,28211.0,230.3449,230.4178,230.183,230.1911,28211.0
2017-06-20 13:10:00,284.41,284.59,284.41,284.51,7258.0,230.1992,230.3449,230.1992,230.2802,7258.0
2017-06-20 13:20:00,284.51,284.66,284.43,284.43,13145.0,230.2802,230.4016,230.2154,230.2154,13145.0
2017-06-20 13:30:00,284.53,284.55,284.4,284.54,4690.0,230.2964,230.3125,230.1911,230.3045,4690.0
2017-06-20 13:40:00,284.58,284.68,284.58,284.63,7845.0,230.3368,230.4178,230.3368,230.3773,7845.0
2017-06-20 13:50:00,284.61,284.82,284.59,284.77,11632.0,230.3611,230.5311,230.3449,230.4906,11632.0
2017-06-20 14:00:00,284.82,284.94,284.63,284.72,12939.0,230.5311,230.6282,230.3773,230.4501,12939.0
2017-06-20 14:10:00,284.72,284.73,283.65,283.72,61930.0,230.4501,230.4582,229.5841,229.6407,61930.0
2017-06-20 14:20:00,283.84,283.84,283.01,283.09,12200.0,229.7379,229.7379,229.0661,229.1308,12200.0
2017-06-20 14:30:00,283.02,283.27,282.9,283.25,8081.0,229.0742,229.2765,228.977,229.2603,8081.0
2017-06-20 14:40:00,283.24,284.0,283.03,283.61,22469.0,229.2522,229.8674,229.0823,229.5517,22469.0
2017-06-20 14:50:00,283.63,283.81,283.47,283.63,8841.0,229.5679,229.7136,229.4384,229.5679,8841.0
2017-06-20 15:00:00,283.7,283.78,283.32,283.35,9023.0,229.6246,229.6893,229.317,229.3413,9023.0
2017-06-20 15:10:00,283.3,283.7,283.3,283.56,8586.0,229.3008,229.6246,229.3008,229.5112,8586.0
2017-06-20 15:20:00,283.51,283.69,283.3,283.65,9560.0,229.4708,229.6165,229.3008,229.5841,9560.0
2017-06-20 15:30:00,283.6,283.65,283.33,283.44,14789.0,229.5436,229.5841,229.3251,229.4141,14789.0
2017-06-20 15:40:00,283.44,283.44,282.95,283.22,26184.0,229.4141,229.4141,229.0175,229.2361,26184.0
2017-06-20 15:50:00,283.13,283.32,282.76,282.85,74255.0,229.1632,229.317,228.8637,228.9366,74255.0
2017-06-21 09:30:00,283.68,284.21,283.5,283.88,27118.0,229.6084,230.0374,229.4627,229.7703,27118.0
2017-06-21 09:40:00,283.8,283.8,282.21,282.73,17136.0,229.7055,229.7055,228.4186,228.8395,17136.0
2017-06-21 09:50:00,282.72,283.59,282.69,283.36,54131.0,228.8314,229.5355,228.8071,229.3494,54131.0
2017-06-21 10:00:00,283.38,284.02,283.24,283.99,39734.0,229.3656,229.8836,229.2522,229.8593,39734.0
2017-06-21 10:10:00,284.02,284.05,283.36,283.4,24181.0,229.8836,229.9078,229.3494,229.3817,24181.0
2017-06-21 10:20:00,283.53,283.6,283.31,283.39,8341.0,229.487,229.5436,229.3089,229.3736,8341.0
2017-06-21 10:30:00,283.35,283.5,283.15,283.48,13263.0,229.3413,229.4627,229.1794,229.4465,13263.0
2017-06-21 10:40:00,283.48,283.77,283.05,283.06,15916.0,229.4465,229.6812,229.0985,229.1065,15916.0
2017-06-21 10:50:00,283.07,283.32,282.95,283.28,10867.0,229.1146,229.317,229.0175,229.2846,10867.0
2017-06-21 11:00:00,283.27,283.27,283.02,283.09,18608.0,229.2765,229.2765,229.0742,229.1308,18608.0
2017-06-21 11:10:00,283.07,283.08,282.82,282.96,7008.0,229.1146,229.1227,228.9123,229.0256,7008.0
2017-06-21 11:20:00,282.97,283.26,282.96,283.15,7279.0,229.0337,229.2684,229.0256,229.1794,7279.0
2017-06-21 11:30:00,283.17,283.27,282.98,283.23,7867.0,229.1956,229.2765,229.0418,229.2441,7867.0
2017-06-21 11:40:00,283.25,283.49,283.13,283.49,6671.0,229.2603,229.4546,229.1632,229.4546,6671.0
2017-06-21 11:50:00,283.52,283.68,283.37,283.49,6676.0,229.4789,229.6084,229.3575,229.4546,6676.0
2017-06-21 12:00:00,283.52,283.58,283.4,283.52,7886.0,229.4789,229.5274,229.3817,229.4789,7886.0
2017-06-21 12:10:00,283.5,283.59,283.42,283.48,6526.0,229.4627,229.5355,229.3979,229.4465,6526.0
2017-06-21 12:20:00,283.46,283.62,283.45,283.62,8773.0,229.4303,229.5598,229.4222,229.5598,8773.0
2017-06-21 12:30:00,283.62,283.67,283.55,283.63,9029.0,229.5598,229.6003,229.5032,229.5679,9029.0
2017-06-21 12:40:00,283.57,283.64,283.34,283.44,6726.0,229.5193,229.576,229.3332,229.4141,6726.0
2017-06-21 12:50:00,283.4,283.49,283.15,283.15,3615.0,229.3817,229.4546,229.1794,229.1794,3615.0
2017-06-21 13:00:00,283.21,283.44,283.18,283.43,5199.0,229.228,229.4141,229.2037,229.406,5199.0
2017-06-21 13:10:00,283.4,283.54,283.31,283.43,5452.0,229.3817,229.4951,229.3089,229.406,5452.0
2017-06-21 13:20:00,283.49,283.52,283.28,283.43,3549.0,229.4546,229.4789,229.2846,229.406,3549.0
2017-06-21 13:30:00,283.39,283.48,283.35,283.46,3807.0,229.3736,229.4465,229.3413,229.4303,3807.0
2017-06-21 13:40:00,283.4,283.4,282.94,283.01,8979.0,229.3817,229.3817,229.0094,229.0661,8979.0
2017-06-21 13:50:00,283.09,283.1,282.82,282.84,8623.0,229.1308,229.1389,228.9123,228.9285,8623.0
2017-06-21 14:00:00,282.82,283.01,282.78,282.99,7118.0,228.9123,229.0661,228.8799,229.0499,7118.0
2017-06-21 14:10:00,282.98,282.99,282.81,282.88,5330.0,229.0418,229.0499,228.9042,228.9609,5330.0
2017-06-21 14:20:00,282.92,282.92,282.66,282.67,5290.0,228.9932,228.9932,228.7828,228.7909,5290.0
2017-06-21 14:30:00,282.67,282.87,282.65,282.87,6443.0,228.7909,228.9528,228.7747,228.9528,6443.0
2017-06-21 14:40:00,282.89,283.02,282.81,282.96,7955.0,228.969,229.0742,228.9042,229.0256,7955.0
2017-06-21 14:50:00,282.99,283.31,282.95,283.2,9272.0,229.0499,229.3089,229.0175,229.2199,9272.0
2017-06-21 15:00:00,283.14,283.31,283.08,283.16,12940.0,229.1713,229.3089,229.1227,229.1875,12940.0
2017-06-21 15:10:00,283.2,283.36,283.09,283.35,13842.0,229.2199,229.3494,229.1308,229.3413,13842.0
2017-06-21 15:20:00,283.43,283.49,283.35,283.4,5632.0,229.406,229.4546,229.3413,229.3817,5632.0
2017-06-21 15:30:00,283.37,283.39,282.86,282.86,11669.0,229.3575,229.3736,228.9447,228.9447,11669.0
2017-06-21 15:40:00,282.86,283.28,282.86,283.25,17531.0,228.9447,229.2846,228.9447,229.2603,17531.0
2017-06-21 15:50:00,283.26,283.26,282.81,283.04,62545.0,229.2684,229.2684,228.9042,229.0904,62545.0
2017-06-22 09:30:00,282.73,283.71,281.79,281.8,27239.0,228.8395,229.6327,228.0786,228.0867,27239.0
2017-06-22 09:40:00,281.71,282.25,281.51,282.08,16718.0,228.0139,228.4509,227.852,228.3133,16718.0
2017-06-22 09:50:00,282.13,282.26,281.46,281.6,17532.0,228.3538,228.459,227.8115,227.9248,17532.0
2017-06-22 10:00:00,281.63,282.02,281.5,282.0,6336.0,227.9491,228.2648,227.8439,228.2486,6336.0
2017-06-22 10:10:00,281.99,282.3,281.87,282.18,9457.0,228.2405,228.4914,228.1434,228.3943,9457.0
2017-06-22 10:20:00,282.25,282.26,281.82,282.11,9104.0,228.4509,228.459,228.1029,228.3376,9104.0
2017-06-22 10:30:00,282.21,282.33,282.03,282.3,10820.0,228.4186,228.5157,228.2729,228.4914,10820.0
2017-06-22 10:40:00,282.29,282.47,281.9,281.93,8805.0,228.4833,228.629,228.1677,228.1919,8805.0
2017-06-22 10:50:00,281.91,282.07,281.79,281.97,7752.0,228.1757,228.3053,228.0786,228.2243,7752.0
2017-06-22 11:00:00,281.98,282.12,281.87,282.03,7198.0,228.2324,228.3457,228.1434,228.2729,7198.0
2017-06-22 11:10:00,282.04,282.22,281.86,282.11,11058.0,228.281,228.4267,228.1353,228.3376,11058.0
2017-06-22 11:20:00,282.09,282.27,282.05,282.15,8016.0,228.3214,228.4671,228.2891,228.37,8016.0
2017-06-22 11:30:00,282.13,282.27,282.0,282.27,11943.0,228.3538,228.4671,228.2486,228.4671,11943.0
2017-06-22 11:40:00,282.26,282.36,281.72,281.76,16780.0,228.459,228.54,228.022,228.0543,16780.0
2017-06-22 11:50:00,281.81,282.06,281.76,281.92,8490.0,228.0948,228.2972,228.0543,228.1838,8490.0
2017-06-22 12:00:00,282.04,282.08,281.41,281.41,9585.0,228.281,228.3133,227.7711,227.7711,9585.0
2017-06-22 12:10:00,281.47,281.56,281.31,281.35,11098.0,227.8196,227.8925,227.6901,227.7225,11098.0
2017-06-22 12:20:00,281.31,281.31,280.94,281.03,15270.0,227.6901,227.6901,227.3906,227.4635,15270.0
2017-06-22 12:30:00,281.15,281.25,281.0,281.0,11224.0,227.5606,227.6415,227.4392,227.4392,11224.0
2017-06-22 12:40:00,281.03,281.04,280.71,280.77,13249.0,227.4635,227.4716,227.2045,227.253,13249.0
2017-06-22 12:50:00,280.76,280.83,280.41,280.42,11774.0,227.2449,227.3016,226.9617,226.9698,11774.0
2017-06-22 13:00:00,280.5,281.02,280.49,281.02,4172.0,227.0345,227.4554,227.0264,227.4554,4172.0
2017-06-22 13:10:00,281.09,281.69,281.03,281.61,18464.0,227.512,227.9977,227.4635,227.9329,18464.0
2017-06-22 13:20:00,281.5,281.59,281.36,281.36,12106.0,227.8439,227.9167,227.7306,227.7306,12106.0
2017-06-22 13:30:00,281.36,281.45,281.26,281.33,4779.0,227.7306,227.8034,227.6496,227.7063,4779.0
2017-06-22 13:40:00,281.37,281.53,281.33,281.38,5827.0,227.7387,227.8682,227.7063,227.7468,5827.0
2017-06-22 13:50:00,281.37,281.46,281.25,281.3,6899.0,227.7387,227.8115,227.6415,227.682,6899.0
2017-06-22 14:00:00,281.31,281.53,281.23,281.5,5944.0,227.6901,227.8682,227.6254,227.8439,5944.0
2017-06-22 14:10:00,281.55,281.56,281.37,281.37,4726.0,227.8844,227.8925,227.7387,227.7387,4726.0
2017-06-22 14:20:00,281.4,281.4,281.11,281.24,9305.0,227.763,227.763,227.5282,227.6335,9305.0
2017-06-22 14:30:00,281.21,281.23,281.04,281.15,5638.0,227.6092,227.6254,227.4716,227.5606,5638.0
2017-06-22 14:40:00,281.07,281.2,280.99,281.05,4759.0,227.4959,227.6011,227.4311,227.4797,4759.0
2017-06-22 14:50:00,281.02,281.34,280.94,281.31,8266.0,227.4554,227.7144,227.3906,227.6901,8266.0
2017-06-22 15:00:00,281.3,281.32,281.1,281.19,6928.0,227.682,227.6982,227.5201,227.593,6928.0
2017-06-22 15:10:00,281.13,281.2,281.06,281.15,3612.0,227.5444,227.6011,227.4878,227.5606,3612.0
2017-06-22 15:20:00,281.15,281.24,280.96,280.98,6606.0,227.5606,227.6335,227.4068,227.423,6606.0
2017-06-22 15:30:00,280.99,281.01,280.46,280.53,11450.0,227.4311,227.4473,227.0021,227.0588,11450.0
2017-06-22 15:40:00,280.55,280.64,280.44,280.44,10694.0,227.075,227.1478,226.9859,226.9859,10694.0
2017-06-22 15:50:00,280.5,280.58,280.38,280.46,29647.0,227.0345,227.0993,226.9374,227.0021,29647.0
2017-06-23 09:30:00,280.03,281.26,280.03,281.11,26048.0,226.6541,227.6496,226.6541,227.5282,26048.0
2017-06-23 09:40:00,281.01,281.48,280.64,280.64,12083.0,227.4473,227.8277,227.1478,227.1478,12083.0
2017-06-23 09:50:00,280.77,280.91,280.59,280.8,4179.0,227.253,227.3664,227.1074,227.2773,4179.0
2017-06-23 10:00:00,280.9,280.97,280.65,280.82,16028.0,227.3583,227.4149,227.1559,227.2935,16028.0
2017-06-23 10:10:00,280.76,280.85,280.59,280.59,5802.0,227.2449,227.3178,227.1074,227.1074,5802.0
2017-06-23 10:20:00,280.63,281.25,280.63,281.25,4923.0,227.1397,227.6415,227.1397,227.6415,4923.0
2017-06-23 10:30:00,281.19,281.39,281.01,281.2,5135.0,227.593,227.7549,227.4473,227.6011,5135.0
2017-06-23 10:40:00,281.15,281.3,281.11,281.19,5330.0,227.5606,227.682,227.5282,227.593,5330.0
2017-06-23 10:50:00,281.12,281.26,281.04,281.08,6495.0,227.5363,227.6496,227.4716,227.504,6495.0
2017-06-23 11:00:00,281.11,281.16,281.03,281.06,35436.0,227.5282,227.5687,227.4635,227.4878,35436.0
2017-06-23 11:10:00,281.12,281.12,280.83,281.07,4848.0,227.5363,227.5363,227.3016,227.4959,4848.0
2017-06-23 11:20:00,281.15,281.25,281.03,281.13,3514.0,227.5606,227.6415,227.4635,227.5444,3514.0
2017-06-23 11:30:00,281.1,281.1,280.94,280.98,7329.0,227.5201,227.5201,227.3906,227.423,7329.0
2017-06-23 11:40:00,280.93,281.2,280.9,281.12,5456.0,227.3825,227.6011,227.3583,227.5363,5456.0
2017-06-23 11:50:00,281.04,281.18,280.93,280.95,10488.0,227.4716,227.5849,227.3825,227.3987,10488.0
2017-06-23 12:00:00,281.03,281.08,280.89,281.0,9793.0,227.4635,227.504,227.3502,227.4392,9793.0
2017-06-23 12:10:00,281.01,281.15,280.92,281.14,2657.0,227.4473,227.5606,227.3745,227.5525,2657.0
2017-06-23 12:20:00,281.18,281.45,281.14,281.37,10490.0,227.5849,227.8034,227.5525,227.7387,10490.0
2017-06-23 12:30:00,281.41,281.47,281.09,281.22,15651.0,227.7711,227.8196,227.512,227.6173,15651.0
2017-06-23 12:40:00,281.13,281.36,281.07,281.36,4763.0,227.5444,227.7306,227.4959,227.7306,4763.0
2017-06-23 12:50:00,281.37,281.42,281.31,281.39,2837.0,227.7387,227.7791,227.6901,227.7549,2837.0
2017-06-23 13:00:00,281.32,281.38,281.21,281.29,4607.0,227.6982,227.7468,227.6092,227.6739,4607.0
2017-06-23 13:10:00,281.33,281.34,281.23,281.23,8566.0,227.7063,227.7144,227.6254,227.6254,8566.0
2017-06-23 13:20:00,281.23,281.25,281.04,281.18,4540.0,227.6254,227.6415,227.4716,227.5849,4540.0
2017-06-23 13:30:00,281.23,281.34,281.04,281.24,9740.0,227.6254,227.7144,227.4716,227.6335,9740.0
2017-06-23 13:40:00,281.24,281.3,281.2,281.2,3600.0,227.6335,227.682,227.6011,227.6011,3600.0
2017-06-23 13:50:00,281.26,281.31,281.14,281.14,2354.0,227.6496,227.6901,227.5525,227.5525,2354.0
2017-06-23 14:00:00,281.24,281.32,281.13,281.31,7039.0,227.6335,227.6982,227.5444,227.6901,7039.0
2017-06-23 14:10:00,281.31,281.35,281.1,281.16,5467.0,227.6901,227.7225,227.5201,227.5687,5467.0
2017-06-23 14:20:00,281.1,281.26,281.09,281.25,3942.0,227.5201,227.6496,227.512,227.6415,3942.0
2017-06-23 14:30:00,281.18,281.35,281.17,281.3,8822.0,227.5849,227.7225,227.5768,227.682,8822.0
2017-06-23 14:40:00,281.23,281.35,281.17,281.27,12030.0,227.6254,227.7225,227.5768,227.6577,12030.0
2017-06-23 14:50:00,281.31,281.36,281.18,281.31,15350.0,227.6901,227.7306,227.5849,227.6901,15350.0
2017-06-23 15:00:00,281.25,281.28,281.07,281.07,18561.0,227.6415,227.6658,227.4959,227.4959,18561.0
2017-06-23 15:10:00,281.05,281.05,280.78,280.83,7891.0,227.4797,227.4797,227.2611,227.3016,7891.0
2017-06-23 15:20:00,280.81,280.83,280.49,280.49,7702.0,227.2854,227.3016,227.0264,227.0264,7702.0
2017-06-23 15:30:00,280.49,280.72,280.49,280.57,12827.0,227.0264,227.2126,227.0264,227.0912,12827.0
2017-06-23 15:40:00,280.56,280.81,280.56,280.69,23425.0,227.0831,227.2854,227.0831,227.1883,23425.0
2017-06-23 15:50:00,280.66,280.83,280.58,280.69,55693.0,227.164,227.3016,227.0993,227.1883,55693.0
2017-06-26 09:30:00,281.17,281.77,280.7,280.7,54303.0,227.5768,228.0624,227.1964,227.1964,54303.0
2017-06-26 09:40:00,280.84,282.81,280.84,282.81,35746.0,227.3097,228.9042,227.3097,228.9042,35746.0
2017-06-26 09:50:00,282.82,283.2,282.63,282.71,30217.0,228.9123,229.2199,228.7585,228.8233,30217.0
2017-06-26 10:00:00,282.71,282.82,282.3,282.44,33502.0,228.8233,228.9123,228.4914,228.6047,33502.0
2017-06-26 10:10:00,282.44,282.65,282.13,282.16,13372.0,228.6047,228.7747,228.3538,228.3781,13372.0
2017-06-26 10:20:00,282.26,282.38,282.08,282.37,12099.0,228.459,228.5562,228.3133,228.5481,12099.0
2017-06-26 10:30:00,282.43,282.66,282.33,282.41,13720.0,228.5966,228.7828,228.5157,228.5804,13720.0
2017-06-26 10:40:00,282.34,282.38,281.67,281.85,12309.0,228.5238,228.5562,227.9815,228.1272,12309.0
2017-06-26 10:50:00,281.79,282.01,281.28,282.01,18765.0,228.0786,228.2567,227.6658,228.2567,18765.0
2017-06-26 11:00:00,282.14,282.34,281.85,282.07,11548.0,228.3619,228.5238,228.1272,228.3053,11548.0
2017-06-26 11:10:00,282.01,282.34,282.01,282.24,7458.0,228.2567,228.5238,228.2567,228.4428,7458.0
2017-06-26 11:20:00,282.28,282.28,281.82,282.07,14362.0,228.4752,228.4752,228.1029,228.3053,14362.0
2017-06-26 11:30:00,282.11,282.15,281.83,281.95,6601.0,228.3376,228.37,228.111,228.2081,6601.0
2017-06-26 11:40:00,281.91,281.94,281.81,281.85,10559.0,228.1757,228.2,228.0948,228.1272,10559.0
2017-06-26 11:50:00,281.8,282.2,281.8,282.2,5920.0,228.0867,228.4105,228.0867,228.4105,5920.0
2017-06-26 12:00:00,282.18,282.18,281.74,281.76,16829.0,228.3943,228.3943,228.0382,228.0543,16829.0
2017-06-26 12:10:00,281.82,281.89,281.56,281.64,6747.0,228.1029,228.1596,227.8925,227.9572,6747.0
2017-06-26 12:20:00,281.55,281.64,280.99,281.0,11220.0,227.8844,227.9572,227.4311,227.4392,11220.0
2017-06-26 12:30:00,280.99,281.47,280.95,281.47,11435.0,227.4311,227.8196,227.3987,227.8196,11435.0
2017-06-26 12:40:00,281.41,281.61,281.14,281.14,5482.0,227.7711,227.9329,227.5525,227.5525,5482.0
2017-06-26 12:50:00,281.11,281.15,280.88,280.91,7049.0,227.5282,227.5606,227.3421,227.3664,7049.0
2017-06-26 13:00:00,281.01,281.1,280.9,280.9,5121.0,227.4473,227.5201,227.3583,227.3583,5121.0
2017-06-26 13:10:00,280.84,280.9,280.45,280.49,10151.0,227.3097,227.3583,226.994,227.0264,10151.0
2017-06-26 13:20:00,280.4,280.6,280.27,280.31,10601.0,226.9536,227.1154,226.8483,226.8807,10601.0
2017-06-26 13:30:00,280.43,280.68,280.36,280.68,5053.0,226.9778,227.1802,226.9212,227.1802,5053.0
2017-06-26 13:40:00,280.69,280.69,280.34,280.42,9202.0,227.1883,227.1883,226.905,226.9698,9202.0
2017-06-26 13:50:00,280.39,280.55,280.33,280.43,13354.0,226.9455,227.075,226.8969,226.9778,13354.0
2017-06-26 14:00:00,280.39,280.62,280.29,280.53,7139.0,226.9455,227.1316,226.8645,227.0588,7139.0
2017-06-26 14:10:00,280.58,280.58,280.15,280.16,6962.0,227.0993,227.0993,226.7512,226.7593,6962.0
2017-06-26 14:20:00,280.17,280.53,280.17,280.46,6487.0,226.7674,227.0588,226.7674,227.0021,6487.0
2017-06-26 14:30:00,280.47,280.5,280.29,280.35,8595.0,227.0102,227.0345,226.8645,226.9131,8595.0
2017-06-26 14:40:00,280.36,280.51,280.31,280.4,8290.0,226.9212,227.0426,226.8807,226.9536,8290.0
2017-06-26 14:50:00,280.45,280.49,280.24,280.24,7895.0,226.994,227.0264,226.8241,226.8241,7895.0
2017-06-26 15:00:00,280.3,280.52,280.14,280.48,11088.0,226.8726,227.0507,226.7431,227.0183,11088.0
2017-06-26 15:10:00,280.45,280.56,280.28,280.47,8255.0,226.994,227.0831,226.8564,227.0102,8255.0
2017-06-26 15:20:00,280.45,280.52,280.26,280.29,10148.0,226.994,227.0507,226.8403,226.8645,10148.0
2017-06-26 15:30:00,280.32,280.37,280.01,280.2,18128.0,226.8888,226.9293,226.6379,226.7917,18128.0
2017-06-26 15:40:00,280.17,280.18,279.87,279.93,38499.0,226.7674,226.7755,226.5246,226.5732,38499.0
2017-06-26 15:50:00,279.92,280.0,279.49,279.59,63249.0,226.5651,226.6298,226.217,226.298,63249.0
2017-06-27 09:30:00,279.32,280.21,279.05,280.05,19176.0,226.0794,226.7998,225.8609,226.6703,19176.0
2017-06-27 09:40:00,280.08,280.15,279.23,279.35,17170.0,226.6946,226.7512,226.0066,226.1037,17170.0
2017-06-27 09:50:00,279.29,279.76,279.05,279.42,8860.0,226.0551,226.4356,225.8609,226.1604,8860.0
2017-06-27 10:00:00,279.42,279.95,279.25,279.95,6166.0,226.1604,226.5893,226.0228,226.5893,6166.0
2017-06-27 10:10:00,279.89,280.03,279.48,279.9,7187.0,226.5408,226.6541,226.2089,226.5489,7187.0
2017-06-27 10:20:00,279.9,280.01,279.58,279.66,5200.0,226.5489,226.6379,226.2899,226.3546,5200.0
2017-06-27 10:30:00,279.67,279.81,279.42,279.55,6099.0,226.3627,226.476,226.1604,226.2656,6099.0
2017-06-27 10:40:00,279.53,279.54,279.34,279.36,4902.0,226.2494,226.2575,226.0956,226.1118,4902.0
2017-06-27 10:50:00,279.6,279.97,279.56,279.78,6870.0,226.3061,226.6055,226.2737,226.4517,6870.0
2017-06-27 11:00:00,279.79,279.99,279.74,279.8,8359.0,226.4598,226.6217,226.4194,226.4679,8359.0
2017-06-27 11:10:00,279.8,279.85,279.5,279.6,7763.0,226.4679,226.5084,226.2251,226.3061,7763.0
2017-06-27 11:20:00,279.46,279.63,279.25,279.33,6643.0,226.1927,226.3303,226.0228,226.0875,6643.0
2017-06-27 11:30:00,279.44,279.44,279.15,279.41,4640.0,226.1766,226.1766,225.9418,226.1523,4640.0
2017-06-27 11:40:00,279.42,279.66,279.37,279.66,10040.0,226.1604,226.3546,226.1199,226.3546,10040.0
2017-06-27 11:50:00,279.65,279.72,279.37,279.37,5633.0,226.3465,226.4032,226.1199,226.1199,5633.0
2017-06-27 12:00:00,279.46,279.71,279.4,279.51,11837.0,226.1927,226.3951,226.1442,226.2332,11837.0
2017-06-27 12:10:00,279.51,279.73,279.45,279.49,5300.0,226.2332,226.4113,226.1846,226.217,5300.0
2017-06-27 12:20:00,279.51,279.65,279.42,279.65,6264.0,226.2332,226.3465,226.1604,226.3465,6264.0
2017-06-27 12:30:00,279.63,279.63,279.37,279.41,2100.0,226.3303,226.3303,226.1199,226.1523,2100.0
2017-06-27 12:40:00,279.38,279.54,279.36,279.4,3071.0,226.128,226.2575,226.1118,226.1442,3071.0
2017-06-27 12:50:00,279.44,279.52,279.25,279.34,5192.0,226.1766,226.2413,226.0228,226.0956,5192.0
2017-06-27 13:00:00,279.24,279.29,279.13,279.13,5178.0,226.0147,226.0551,225.9256,225.9256,5178.0
2017-06-27 13:10:00,279.13,279.36,279.13,279.36,5070.0,225.9256,226.1118,225.9256,226.1118,5070.0
2017-06-27 13:20:00,279.32,279.33,279.05,279.11,4889.0,226.0794,226.0875,225.8609,225.9095,4889.0
2017-06-27 13:30:00,279.1,279.1,278.29,278.31,7306.0,225.9014,225.9014,225.2457,225.2619,7306.0
2017-06-27 13:40:00,278.3,278.53,278.12,278.27,14447.0,225.2538,225.44,225.1082,225.2296,14447.0
2017-06-27 13:50:00,278.23,278.51,278.23,278.43,5244.0,225.1972,225.4238,225.1972,225.3591,5244.0
2017-06-27 14:00:00,278.48,278.67,278.42,278.42,3915.0,225.3995,225.5533,225.351,225.351,3915.0
2017-06-27 14:10:00,278.52,278.81,278.35,278.81,5111.0,225.4319,225.6666,225.2943,225.6666,5111.0
2017-06-27 14:20:00,278.83,279.11,278.69,279.0,5405.0,225.6828,225.9095,225.5695,225.8204,5405.0
2017-06-27 14:30:00,279.04,279.12,278.83,278.9,5870.0,225.8528,225.9175,225.6828,225.7395,5870.0
2017-06-27 14:40:00,278.85,279.08,278.84,279.02,6500.0,225.699,225.8852,225.6909,225.8366,6500.0
2017-06-27 14:50:00,279.01,279.03,278.75,278.79,6506.0,225.8285,225.8447,225.6181,225.6504,6506.0
2017-06-27 15:00:00,278.58,278.86,278.55,278.58,3807.0,225.4805,225.7071,225.4562,225.4805,3807.0
2017-06-27 15:10:00,278.56,278.78,278.56,278.78,4097.0,225.4643,225.6424,225.4643,225.6424,4097.0
2017-06-27 15:20:00,278.69,278.76,278.48,278.57,6715.0,225.5695,225.6262,225.3995,225.4724,6715.0
2017-06-27 15:30:00,278.56,278.8,278.52,278.71,12075.0,225.4643,225.6585,225.4319,225.5857,12075.0
2017-06-27 15:40:00,278.68,278.77,278.41,278.42,13230.0,225.5614,225.6343,225.3429,225.351,13230.0
2017-06-27 15:50:00,278.44,278.45,277.87,278.01,78750.0,225.3672,225.3753,224.9058,225.0191,78750.0
2017-06-28 09:30:00,279.08,279.33,278.62,279.25,20637.0,225.8852,226.0875,225.5128,226.0228,20637.0
2017-06-28 09:40:00,279.55,279.82,279.08,279.09,6039.0,226.2656,226.4841,225.8852,225.8933,6039.0
2017-06-28 09:50:00,279.07,279.07,278.37,278.75,11531.0,225.8771,225.8771,225.3105,225.6181,11531.0
2017-06-28 10:00:00,278.76,279.74,278.76,279.6,11899.0,225.6262,226.4194,225.6262,226.3061,11899.0
2017-06-28 10:10:00,279.67,279.91,279.55,279.56,8054.0,226.3627,226.557,226.2656,226.2737,8054.0
2017-06-28 10:20:00,279.54,279.74,279.35,279.71,14732.0,226.2575,226.4194,226.1037,226.3951,14732.0
2017-06-28 10:30:00,279.83,280.09,279.63,279.92,7286.0,226.4922,226.7027,226.3303,226.5651,7286.0
2017-06-28 10:40:00,279.98,280.27,279.58,279.89,11815.0,226.6136,226.8483,226.2899,226.5408,11815.0
2017-06-28 10:50:00,279.91,280.27,279.85,279.99,17445.0,226.557,226.8483,226.5084,226.6217,17445.0
2017-06-28 11:00:00,280.06,280.39,279.97,280.38,5708.0,226.6784,226.9455,226.6055,226.9374,5708.0
2017-06-28 11:10:00,280.32,280.44,279.83,280.06,10066.0,226.8888,226.9859,226.4922,226.6784,10066.0
2017-06-28 11:20:00,280.1,280.32,279.97,280.09,4401.0,226.7107,226.8888,226.6055,226.7027,4401.0
2017-06-28 11:30:00,280.09,280.49,280.07,280.49,14160.0,226.7027,227.0264,226.6865,227.0264,14160.0
2017-06-28 11:40:00,280.44,280.77,280.39,280.77,32494.0,226.9859,227.253,226.9455,227.253,32494.0
2017-06-28 11:50:00,280.74,280.92,280.58,280.75,10752.0,227.2288,227.3745,227.0993,227.2369,10752.0
2017-06-28 12:00:00,280.86,280.86,280.53,280.57,6204.0,227.3259,227.3259,227.0588,227.0912,6204.0
2017-06-28 12:10:00,280.57,280.66,280.28,280.45,5634.0,227.0912,227.164,226.8564,226.994,5634.0
2017-06-28 12:20:00,280.38,280.45,280.21,280.41,3455.0,226.9374,226.994,226.7998,226.9617,3455.0
2017-06-28 12:30:00,280.48,280.6,280.38,280.38,21013.0,227.0183,227.1154,226.9374,226.9374,21013.0
2017-06-28 12:40:00,280.39,280.55,280.29,280.4,15443.0,226.9455,227.075,226.8645,226.9536,15443.0
2017-06-28 12:50:00,280.36,280.5,280.21,280.32,3288.0,226.9212,227.0345,226.7998,226.8888,3288.0
2017-06-28 13:00:00,280.35,280.4,280.32,280.36,5866.0,226.9131,226.9536,226.8888,226.9212,5866.0
2017-06-28 13:10:00,280.36,280.36,280.07,280.13,6672.0,226.9212,226.9212,226.6865,226.735,6672.0
2017-06-28 13:20:00,280.15,280.31,280.03,280.28,6059.0,226.7512,226.8807,226.6541,226.8564,6059.0
2017-06-28 13:30:00,280.28,280.43,280.24,280.26,3565.0,226.8564,226.9778,226.8241,226.8403,3565.0
2017-06-28 13:40:00,280.33,280.5,280.15,280.26,5702.0,226.8969,227.0345,226.7512,226.8403,5702.0
2017-06-28 13:50:00,280.28,280.28,279.91,280.0,4682.0,226.8564,226.8564,226.557,226.6298,4682.0
2017-06-28 14:00:00,280.04,280.34,279.98,280.34,5310.0,226.6622,226.905,226.6136,226.905,5310.0
2017-06-28 14:10:00,280.3,280.4,280.26,280.39,3111.0,226.8726,226.9536,226.8403,226.9455,3111.0
2017-06-28 14:20:00,280.46,280.51,280.19,280.38,69398.0,227.0021,227.0426,226.7836,226.9374,69398.0
2017-06-28 14:30:00,280.4,280.66,280.29,280.48,9512.0,226.9536,227.164,226.8645,227.0183,9512.0
2017-06-28 14:40:00,280.59,280.63,280.45,280.46,13258.0,227.1074,227.1397,226.994,227.0021,13258.0
2017-06-28 14:50:00,280.41,280.55,280.27,280.34,4670.0,226.9617,227.075,226.8483,226.905,4670.0
2017-06-28 15:00:00,280.39,280.43,280.17,280.42,10084.0,226.9455,226.9778,226.7674,226.9698,10084.0
2017-06-28 15:10:00,280.37,280.37,279.97,280.04,21203.0,226.9293,226.9293,226.6055,226.6622,21203.0
2017-06-28 15:20:00,280.03,280.16,279.94,280.07,8975.0,226.6541,226.7593,226.5812,226.6865,8975.0
2017-06-28 15:30:00,280.15,280.17,280.0,280.17,11353.0,226.7512,226.7674,226.6298,226.7674,11353.0
2017-06-28 15:40:00,280.19,280.46,280.17,280.2,17857.0,226.7836,227.0021,226.7674,226.7917,17857.0
2017-06-28 15:50:00,280.17,280.34,279.92,280.09,65619.0,226.7674,226.905,226.5651,226.7027,65619.0
2017-06-29 09:30:00,279.85,279.85,278.61,279.07,24053.0,226.5084,226.5084,225.5048,225.8771,24053.0
2017-06-29 09:40:00,278.97,278.97,277.85,278.17,22182.0,225.7961,225.7961,224.8896,225.1486,22182.0
2017-06-29 09:50:00,278.24,278.48,277.76,277.84,14074.0,225.2053,225.3995,224.8168,224.8815,14074.0
2017-06-29 10:00:00,277.85,277.89,277.1,277.42,18228.0,224.8896,224.922,224.2826,224.5416,18228.0
2017-06-29 10:10:00,277.39,277.4,276.78,276.78,35389.0,224.5173,224.5254,224.0236,224.0236,35389.0
2017-06-29 10:20:00,276.95,277.05,276.6,276.77,14577.0,224.1612,224.2421,223.8779,224.0155,14577.0
2017-06-29 10:30:00,276.69,276.73,276.44,276.63,19943.0,223.9507,223.9831,223.7484,223.9022,19943.0
2017-06-29 10:40:00,276.63,277.56,276.63,277.56,19835.0,223.9022,224.6549,223.9022,224.6549,19835.0
2017-06-29 10:50:00,277.51,277.51,276.64,276.66,11326.0,224.6144,224.6144,223.9103,223.9264,11326.0
2017-06-29 11:00:00,276.66,276.85,276.56,276.78,9757.0,223.9264,224.0802,223.8455,224.0236,9757.0
2017-06-29 11:10:00,276.76,276.78,276.25,276.42,12936.0,224.0074,224.0236,223.5946,223.7322,12936.0
2017-06-29 11:20:00,276.42,276.74,276.42,276.55,7471.0,223.7322,223.9912,223.7322,223.8374,7471.0
2017-06-29 11:30:00,276.59,276.8,276.15,276.64,10378.0,223.8698,224.0398,223.5136,223.9103,10378.0
2017-06-29 11:40:00,276.56,276.9,276.41,276.87,10208.0,223.8455,224.1207,223.7241,224.0964,10208.0
2017-06-29 11:50:00,276.77,276.8,276.42,276.48,7905.0,224.0155,224.0398,223.7322,223.7807,7905.0
2017-06-29 12:00:00,276.46,276.65,276.27,276.47,10117.0,223.7646,223.9183,223.6108,223.7727,10117.0
2017-06-29 12:10:00,276.53,276.72,276.37,276.44,4722.0,223.8212,223.975,223.6917,223.7484,4722.0
2017-06-29 12:20:00,276.46,276.54,276.2,276.28,10271.0,223.7646,223.8293,223.5541,223.6189,10271.0
2017-06-29 12:30:00,276.28,276.59,276.28,276.42,9098.0,223.6189,223.8698,223.6189,223.7322,9098.0
2017-06-29 12:40:00,276.47,276.47,276.06,276.2,9890.0,223.7727,223.7727,223.4408,223.5541,9890.0
2017-06-29 12:50:00,276.2,276.39,276.0,276.04,10474.0,223.5541,223.7079,223.3922,223.4246,10474.0
2017-06-29 13:00:00,276.16,276.27,275.86,275.93,11330.0,223.5217,223.6108,223.2789,223.3356,11330.0
2017-06-29 13:10:00,275.92,275.99,275.19,275.27,13188.0,223.3275,223.3841,222.7366,222.8014,13188.0
2017-06-29 13:20:00,275.23,275.26,274.69,274.81,26903.0,222.769,222.7933,222.3319,222.4291,26903.0
2017-06-29 13:30:00,274.83,275.67,274.83,275.63,15031.0,222.4453,223.1251,222.4453,223.0928,15031.0
2017-06-29 13:40:00,275.67,276.12,275.67,276.11,15743.0,223.1251,223.4894,223.1251,223.4813,15743.0
2017-06-29 13:50:00,276.07,276.27,275.86,275.91,27285.0,223.4489,223.6108,223.2789,223.3194,27285.0
2017-06-29 14:00:00,275.9,276.26,275.6,276.16,20300.0,223.3113,223.6027,223.0685,223.5217,20300.0
2017-06-29 14:10:00,276.12,276.64,276.06,276.39,15860.0,223.4894,223.9103,223.4408,223.7079,15860.0
2017-06-29 14:20:00,276.46,276.93,276.44,276.82,11779.0,223.7646,224.145,223.7484,224.0559,11779.0
2017-06-29 14:30:00,276.84,276.84,276.58,276.76,9871.0,224.0721,224.0721,223.8617,224.0074,9871.0
2017-06-29 14:40:00,276.75,276.94,276.63,276.63,11104.0,223.9993,224.1531,223.9022,223.9022,11104.0
2017-06-29 14:50:00,276.62,276.84,276.53,276.62,9667.0,223.8941,224.0721,223.8212,223.8941,9667.0
2017-06-29 15:00:00,276.75,277.09,276.75,276.97,9823.0,223.9993,224.2745,223.9993,224.1774,9823.0
2017-06-29 15:10:00,276.93,277.45,276.74,277.28,10877.0,224.145,224.5659,223.9912,224.4283,10877.0
2017-06-29 15:20:00,277.29,277.35,276.64,276.82,11122.0,224.4364,224.4849,223.9103,224.0559,11122.0
2017-06-29 15:30:00,276.82,277.25,276.7,277.14,14435.0,224.0559,224.404,223.9588,224.3149,14435.0
2017-06-29 15:40:00,277.16,277.2,276.92,276.94,23243.0,224.3311,224.3635,224.1369,224.1531,23243.0
2017-06-29 15:50:00,276.89,277.06,276.67,276.73,32418.0,224.1126,224.2502,223.9345,223.9831,32418.0
2017-06-30 09:30:00,277.62,278.24,276.84,278.0,24632.0,224.7035,225.2053,224.0721,225.011,24632.0
2017-06-30 09:40:00,278.22,278.57,277.82,278.38,21061.0,225.1891,225.4724,224.8653,225.3186,21061.0
2017-06-30 09:50:00,278.48,278.5,278.11,278.26,5856.0,225.3995,225.4157,225.1001,225.2215,5856.0
2017-06-30 10:00:00,278.1,278.14,277.6,277.7,18344.0,225.092,225.1243,224.6873,224.7682,18344.0
2017-06-30 10:10:00,277.61,277.91,277.27,277.88,10370.0,224.6954,224.9382,224.4202,224.9139,10370.0
2017-06-30 10:20:00,277.88,278.2,277.68,277.9,16997.0,224.9139,225.1729,224.752,224.9301,16997.0
2017-06-30 10:30:00,277.77,277.87,277.58,277.73,7392.0,224.8249,224.9058,224.6711,224.7925,7392.0
2017-06-30 10:40:00,277.77,277.77,277.04,277.04,12064.0,224.8249,224.8249,224.234,224.234,12064.0
2017-06-30 10:50:00,277.01,277.26,276.86,277.18,12070.0,224.2097,224.4121,224.0883,224.3473,12070.0
2017-06-30 11:00:00,277.25,277.42,277.19,277.31,8239.0,224.404,224.5416,224.3554,224.4525,8239.0
2017-06-30 11:10:00,277.29,277.53,276.93,277.02,29760.0,224.4364,224.6306,224.145,224.2178,29760.0
2017-06-30 11:20:00,276.93,277.15,276.52,276.66,11660.0,224.145,224.323,223.8131,223.9264,11660.0
2017-06-30 11:30:00,276.51,276.77,276.32,276.69,12492.0,223.805,224.0155,223.6512,223.9507,12492.0
2017-06-30 11:40:00,276.64,276.8,276.6,276.73,4678.0,223.9103,224.0398,223.8779,223.9831,4678.0
2017-06-30 11:50:00,276.84,277.37,276.84,277.37,5713.0,224.0721,224.5011,224.0721,224.5011,5713.0
2017-06-30 12:00:00,277.29,277.48,277.09,277.48,7244.0,224.4364,224.5901,224.2745,224.5901,7244.0
2017-06-30 12:10:00,277.52,277.72,277.52,277.63,7662.0,224.6225,224.7844,224.6225,224.7116,7662.0
2017-06-30 12:20:00,277.64,277.74,277.53,277.58,6276.0,224.7196,224.8006,224.6306,224.6711,6276.0
2017-06-30 12:30:00,277.49,277.66,277.45,277.58,6103.0,224.5982,224.7358,224.5659,224.6711,6103.0
2017-06-30 12:40:00,277.57,277.66,277.47,277.47,3429.0,224.663,224.7358,224.582,224.582,3429.0
2017-06-30 12:50:00,277.52,277.53,277.33,277.38,7511.0,224.6225,224.6306,224.4687,224.5092,7511.0
2017-06-30 13:00:00,277.4,277.58,277.28,277.5,10114.0,224.5254,224.6711,224.4283,224.6063,10114.0
2017-06-30 13:10:00,277.48,277.59,277.47,277.47,4159.0,224.5901,224.6792,224.582,224.582,4159.0
2017-06-30 13:20:00,277.53,277.57,277.38,277.54,6688.0,224.6306,224.663,224.5092,224.6387,6688.0
2017-06-30 13:30:00,277.55,277.64,277.37,277.63,5742.0,224.6468,224.7196,224.5011,224.7116,5742.0
2017-06-30 13:40:00,277.64,277.79,277.55,277.76,11193.0,224.7196,224.8411,224.6468,224.8168,11193.0
2017-06-30 13:50:00,277.8,278.06,277.73,278.06,7319.0,224.8491,225.0596,224.7925,225.0596,7319.0
2017-06-30 14:00:00,277.99,278.26,277.99,278.14,5309.0,225.0029,225.2215,225.0029,225.1243,5309.0
2017-06-30 14:10:00,278.2,278.44,278.17,278.31,10346.0,225.1729,225.3672,225.1486,225.2619,10346.0
2017-06-30 14:20:00,278.39,278.46,278.29,278.41,6252.0,225.3267,225.3833,225.2457,225.3429,6252.0
2017-06-30 14:30:00,278.36,278.47,278.33,278.4,6410.0,225.3024,225.3914,225.2781,225.3348,6410.0
2017-06-30 14:40:00,278.36,278.79,278.34,278.79,16865.0,225.3024,225.6504,225.2862,225.6504,16865.0
2017-06-30 14:50:00,278.8,278.92,278.75,278.75,6722.0,225.6585,225.7557,225.6181,225.6181,6722.0
2017-06-30 15:00:00,278.75,278.76,278.36,278.5,9062.0,225.6181,225.6262,225.3024,225.4157,9062.0
2017-06-30 15:10:00,278.52,278.55,278.21,278.21,9524.0,225.4319,225.4562,225.181,225.181,9524.0
2017-06-30 15:20:00,278.25,278.47,278.02,278.47,11929.0,225.2134,225.3914,225.0272,225.3914,11929.0
2017-06-30 15:30:00,278.47,278.54,278.3,278.38,14526.0,225.3914,225.4481,225.2538,225.3186,14526.0
2017-06-30 15:40:00,278.38,278.85,278.38,278.73,24665.0,225.3186,225.699,225.3186,225.6019,24665.0
2017-06-30 15:50:00,278.65,278.66,277.58,277.68,76151.0,225.5371,225.5452,224.6711,224.752,76151.0
2017-07-03 09:30:00,277.39,278.73,277.2,278.56,49800.0,224.5173,225.6019,224.3635,225.4643,49800.0
2017-07-03 09:40:00,278.5,279.49,278.5,279.13,10555.0,225.4157,226.217,225.4157,225.9256,10555.0
2017-07-03 09:50:00,279.1,279.6,279.1,279.37,7545.0,225.9014,226.3061,225.9014,226.1199,7545.0
2017-07-03 10:00:00,279.62,279.85,279.33,279.59,12034.0,226.3222,226.5084,226.0875,226.298,12034.0
2017-07-03 10:10:00,279.78,280.09,279.65,279.87,9827.0,226.4517,226.7027,226.3465,226.5246,9827.0
2017-07-03 10:20:00,279.97,279.99,279.74,279.88,8502.0,226.6055,226.6217,226.4194,226.5327,8502.0
2017-07-03 10:30:00,279.91,279.95,279.41,279.75,10558.0,226.557,226.5893,226.1523,226.4275,10558.0
2017-07-03 10:40:00,279.64,279.88,279.36,279.53,25922.0,226.3384,226.5327,226.1118,226.2494,25922.0
2017-07-03 10:50:00,279.5,280.1,279.5,280.0,16218.0,226.2251,226.7107,226.2251,226.6298,16218.0
2017-07-03 11:00:00,279.99,280.42,279.94,280.2,12644.0,226.6217,226.9698,226.5812,226.7917,12644.0
2017-07-03 11:10:00,280.08,280.47,280.08,280.47,4859.0,226.6946,227.0102,226.6946,227.0102,4859.0
2017-07-03 11:20:00,280.3,280.48,280.18,280.48,6608.0,226.8726,227.0183,226.7755,227.0183,6608.0
2017-07-03 11:30:00,280.43,280.43,280.22,280.28,8748.0,226.9778,226.9778,226.8079,226.8564,8748.0
2017-07-03 11:40:00,280.3,280.39,280.14,280.31,6828.0,226.8726,226.9455,226.7431,226.8807,6828.0
2017-07-03 11:50:00,280.35,280.48,280.28,280.39,6825.0,226.9131,227.0183,226.8564,226.9455,6825.0
2017-07-03 12:00:00,280.4,280.42,279.6,279.7,8465.0,226.9536,226.9698,226.3061,226.387,8465.0
2017-07-03 12:10:00,279.75,279.91,279.65,279.88,8529.0,226.4275,226.557,226.3465,226.5327,8529.0
2017-07-03 12:20:00,279.87,280.03,279.73,279.88,12495.0,226.5246,226.6541,226.4113,226.5327,12495.0
2017-07-03 12:30:00,279.97,279.97,279.68,279.68,17947.0,226.6055,226.6055,226.3708,226.3708,17947.0
2017-07-03 12:40:00,279.73,279.82,279.55,279.77,15005.0,226.4113,226.4841,226.2656,226.4436,15005.0
2017-07-03 12:50:00,279.78,279.86,278.88,278.94,27115.0,226.4517,226.5165,225.7233,225.7719,27115.0
2017-07-05 09:30:00,279.5,280.83,279.4,280.72,32091.0,226.2251,227.3016,226.1442,227.2126,32091.0
2017-07-05 09:40:00,280.72,281.16,280.69,281.08,24300.0,227.2126,227.5687,227.1883,227.504,24300.0
2017-07-05 09:50:00,280.96,281.5,280.63,281.5,13767.0,227.4068,227.8439,227.1397,227.8439,13767.0
2017-07-05 10:00:00,281.61,281.91,281.27,281.33,15605.0,227.9329,228.1757,227.6577,227.7063,15605.0
2017-07-05 10:10:00,281.32,281.35,280.78,280.83,13396.0,227.6982,227.7225,227.2611,227.3016,13396.0
2017-07-05 10:20:00,280.8,281.81,280.79,281.81,14916.0,227.2773,228.0948,227.2692,228.0948,14916.0
2017-07-05 10:30:00,281.81,282.28,281.75,282.26,14271.0,228.0948,228.4752,228.0462,228.459,14271.0
2017-07-05 10:40:00,282.2,282.53,282.2,282.51,23342.0,228.4105,228.6776,228.4105,228.6614,23342.0
2017-07-05 10:50:00,282.49,282.85,282.37,282.74,19043.0,228.6452,228.9366,228.5481,228.8475,19043.0
2017-07-05 11:00:00,282.74,282.8,282.46,282.65,20354.0,228.8475,228.8961,228.6209,228.7747,20354.0
2017-07-05 11:10:00,282.58,282.73,282.52,282.52,14576.0,228.718,228.8395,228.6695,228.6695,14576.0
2017-07-05 11:20:00,282.52,282.95,282.5,282.95,6209.0,228.6695,229.0175,228.6533,229.0175,6209.0
2017-07-05 11:30:00,282.88,282.88,282.65,282.65,7601.0,228.9609,228.9609,228.7747,228.7747,7601.0
2017-07-05 11:40:00,282.63,282.63,282.21,282.29,6800.0,228.7585,228.7585,228.4186,228.4833,6800.0
2017-07-05 11:50:00,282.3,282.43,282.26,282.37,6788.0,228.4914,228.5966,228.459,228.5481,6788.0
2017-07-05 12:00:00,282.37,282.41,282.31,282.38,3869.0,228.5481,228.5804,228.4995,228.5562,3869.0
2017-07-05 12:10:00,282.32,282.64,282.26,282.6,9096.0,228.5076,228.7666,228.459,228.7342,9096.0
2017-07-05 12:20:00,282.54,282.7,282.48,282.7,5743.0,228.6857,228.8152,228.6371,228.8152,5743.0
2017-07-05 12:30:00,282.7,282.91,282.67,282.84,5774.0,228.8152,228.9851,228.7909,228.9285,5774.0
2017-07-05 12:40:00,282.86,283.38,282.85,283.37,14585.0,228.9447,229.3656,228.9366,229.3575,14585.0
2017-07-05 12:50:00,283.44,283.44,283.31,283.31,7981.0,229.4141,229.4141,229.3089,229.3089,7981.0
2017-07-05 13:00:00,283.28,283.44,283.17,283.25,13649.0,229.2846,229.4141,229.1956,229.2603,13649.0
2017-07-05 13:10:00,283.25,283.71,283.17,283.65,25545.0,229.2603,229.6327,229.1956,229.5841,25545.0
2017-07-05 13:20:00,283.68,283.72,283.56,283.69,8503.0,229.6084,229.6407,229.5112,229.6165,8503.0
2017-07-05 13:30:00,283.58,283.65,283.46,283.56,4923.0,229.5274,229.5841,229.4303,229.5112,4923.0
2017-07-05 13:40:00,283.48,283.48,283.28,283.29,9360.0,229.4465,229.4465,229.2846,229.2927,9360.0
2017-07-05 13:50:00,283.31,283.54,283.3,283.54,6247.0,229.3089,229.4951,229.3008,229.4951,6247.0
2017-07-05 14:00:00,283.55,283.68,283.16,283.19,13810.0,229.5032,229.6084,229.1875,229.2118,13810.0
2017-07-05 14:10:00,283.16,283.23,282.9,282.9,9825.0,229.1875,229.2441,228.977,228.977,9825.0
2017-07-05 14:20:00,282.86,283.13,282.81,283.08,13693.0,228.9447,229.1632,228.9042,229.1227,13693.0
2017-07-05 14:30:00,283.07,283.27,282.98,283.24,9150.0,229.1146,229.2765,229.0418,229.2522,9150.0
2017-07-05 14:40:00,283.26,283.35,283.02,283.02,7398.0,229.2684,229.3413,229.0742,229.0742,7398.0
2017-07-05 14:50:00,283.04,283.25,283.04,283.08,8269.0,229.0904,229.2603,229.0904,229.1227,8269.0
2017-07-05 15:00:00,283.11,283.16,282.63,282.63,13737.0,229.147,229.1875,228.7585,228.7585,13737.0
2017-07-05 15:10:00,282.64,282.86,282.48,282.86,12738.0,228.7666,228.9447,228.6371,228.9447,12738.0
2017-07-05 15:20:00,282.88,282.98,282.77,282.78,14297.0,228.9609,229.0418,228.8718,228.8799,14297.0
2017-07-05 15:30:00,282.87,282.94,282.69,282.83,18988.0,228.9528,229.0094,228.8071,228.9204,18988.0
2017-07-05 15:40:00,282.82,282.87,282.51,282.53,38571.0,228.9123,228.9528,228.6614,228.6776,38571.0
2017-07-05 15:50:00,282.55,282.59,282.2,282.4,83930.0,228.6938,228.7261,228.4105,228.5724,83930.0
2017-07-06 09:30:00,282.0,282.33,280.79,281.26,29744.0,228.2486,228.5157,227.2692,227.6496,29744.0
2017-07-06 09:40:00,281.55,281.89,281.2,281.25,16930.0,227.8844,228.1596,227.6011,227.6415,16930.0
2017-07-06 09:50:00,281.25,281.72,281.18,281.47,10077.0,227.6415,228.022,227.5849,227.8196,10077.0
2017-07-06 10:00:00,281.66,281.66,280.4,280.48,17960.0,227.9734,227.9734,226.9536,227.0183,17960.0
2017-07-06 10:10:00,280.51,281.12,280.42,280.99,11393.0,227.0426,227.5363,226.9698,227.4311,11393.0
2017-07-06 10:20:00,280.99,281.19,280.82,280.89,6673.0,227.4311,227.593,227.2935,227.3502,6673.0
2017-07-06 10:30:00,280.83,281.52,280.64,281.51,9617.0,227.3016,227.8601,227.1478,227.852,9617.0
2017-07-06 10:40:00,281.54,281.6,281.2,281.6,5303.0,227.8763,227.9248,227.6011,227.9248,5303.0
2017-07-06 10:50:00,281.79,281.91,281.59,281.68,3815.0,228.0786,228.1757,227.9167,227.9896,3815.0
2017-07-06 11:00:00,281.71,281.71,281.31,281.41,5925.0,228.0139,228.0139,227.6901,227.7711,5925.0
2017-07-06 11:10:00,281.36,281.71,281.36,281.41,7773.0,227.7306,228.0139,227.7306,227.7711,7773.0
2017-07-06 11:20:00,281.46,281.7,281.41,281.49,8099.0,227.8115,228.0058,227.7711,227.8358,8099.0
2017-07-06 11:30:00,281.53,281.87,281.47,281.84,11459.0,227.8682,228.1434,227.8196,228.1191,11459.0
2017-07-06 11:40:00,281.88,282.09,281.83,282.02,8481.0,228.1515,228.3214,228.111,228.2648,8481.0
2017-07-06 11:50:00,282.01,282.37,282.01,282.28,10044.0,228.2567,228.5481,228.2567,228.4752,10044.0
2017-07-06 12:00:00,282.28,282.5,281.99,282.43,6682.0,228.4752,228.6533,228.2405,228.5966,6682.0
2017-07-06 12:10:00,282.5,282.53,282.31,282.33,5191.0,228.6533,228.6776,228.4995,228.5157,5191.0
2017-07-06 12:20:00,282.37,282.4,282.14,282.18,4634.0,228.5481,228.5724,228.3619,228.3943,4634.0
2017-07-06 12:30:00,282.14,282.61,282.09,282.59,7154.0,228.3619,228.7423,228.3214,228.7261,7154.0
2017-07-06 12:40:00,282.61,282.95,282.6,282.88,13136.0,228.7423,229.0175,228.7342,228.9609,13136.0
2017-07-06 12:50:00,282.87,282.94,282.69,282.75,4551.0,228.9528,229.0094,228.8071,228.8556,4551.0
2017-07-06 13:00:00,282.75,282.98,282.72,282.94,21547.0,228.8556,229.0418,228.8314,229.0094,21547.0
2017-07-06 13:10:00,282.93,283.35,282.93,283.25,11687.0,229.0013,229.3413,229.0013,229.2603,11687.0
2017-07-06 13:20:00,283.22,283.27,283.05,283.26,7457.0,229.2361,229.2765,229.0985,229.2684,7457.0
2017-07-06 13:30:00,283.27,283.48,283.21,283.26,10151.0,229.2765,229.4465,229.228,229.2684,10151.0
2017-07-06 13:40:00,283.21,283.23,282.95,283.08,6483.0,229.228,229.2441,229.0175,229.1227,6483.0
2017-07-06 13:50:00,283.03,283.27,283.03,283.13,11035.0,229.0823,229.2765,229.0823,229.1632,11035.0
2017-07-06 14:00:00,283.07,283.07,282.75,282.75,3768.0,229.1146,229.1146,228.8556,228.8556,3768.0
2017-07-06 14:10:00,282.81,282.99,282.31,282.32,8054.0,228.9042,229.0499,228.4995,228.5076,8054.0
2017-07-06 14:20:00,282.31,282.63,282.3,282.46,5986.0,228.4995,228.7585,228.4914,228.6209,5986.0
2017-07-06 14:30:00,282.46,282.46,282.19,282.22,6639.0,228.6209,228.6209,228.4024,228.4267,6639.0
2017-07-06 14:40:00,282.24,282.39,282.15,282.37,5584.0,228.4428,228.5643,228.37,228.5481,5584.0
2017-07-06 14:50:00,282.35,282.35,282.18,282.28,7091.0,228.5319,228.5319,228.3943,228.4752,7091.0
2017-07-06 15:00:00,282.31,282.5,282.07,282.07,16690.0,228.4995,228.6533,228.3053,228.3053,16690.0
2017-07-06 15:10:00,282.05,282.13,281.85,281.96,22474.0,228.2891,228.3538,228.1272,228.2162,22474.0
2017-07-06 15:20:00,281.83,282.05,281.7,281.7,28560.0,228.111,228.2891,228.0058,228.0058,28560.0
2017-07-06 15:30:00,281.72,281.72,281.04,281.06,23052.0,228.022,228.022,227.4716,227.4878,23052.0
2017-07-06 15:40:00,281.06,281.57,280.92,281.56,29611.0,227.4878,227.9006,227.3745,227.8925,29611.0
2017-07-06 15:50:00,281.51,281.57,280.87,281.0,60920.0,227.852,227.9006,227.334,227.4392,60920.0
2017-07-07 09:30:00,281.66,283.77,281.5,283.77,114615.0,227.9734,229.6812,227.8439,229.6812,114615.0
2017-07-07 09:40:00,283.51,283.63,282.6,283.02,19091.0,229.4708,229.5679,228.7342,229.0742,19091.0
2017-07-07 09:50:00,283.04,283.86,283.04,283.45,51301.0,229.0904,229.7541,229.0904,229.4222,51301.0
2017-07-07 10:00:00,283.39,283.39,282.79,283.05,29513.0,229.3736,229.3736,228.888,229.0985,29513.0
2017-07-07 10:10:00,283.0,283.18,282.51,283.18,17842.0,229.058,229.2037,228.6614,229.2037,17842.0
2017-07-07 10:20:00,283.19,283.66,282.99,283.66,14040.0,229.2118,229.5922,229.0499,229.5922,14040.0
2017-07-07 10:30:00,283.61,283.68,283.13,283.52,8878.0,229.5517,229.6084,229.1632,229.4789,8878.0
2017-07-07 10:40:00,283.54,283.68,283.3,283.42,18433.0,229.4951,229.6084,229.3008,229.3979,18433.0
2017-07-07 10:50:00,283.44,283.56,283.2,283.47,12832.0,229.4141,229.5112,229.2199,229.4384,12832.0
2017-07-07 11:00:00,283.47,283.68,283.22,283.42,9602.0,229.4384,229.6084,229.2361,229.3979,9602.0
2017-07-07 11:10:00,283.4,283.55,283.16,283.16,58091.0,229.3817,229.5032,229.1875,229.1875,58091.0
2017-07-07 11:20:00,283.28,284.09,283.28,284.07,16815.0,229.2846,229.9402,229.2846,229.924,16815.0
2017-07-07 11:30:00,284.01,284.17,283.88,284.06,12053.0,229.8755,230.005,229.7703,229.9159,12053.0
2017-07-07 11:40:00,284.1,284.25,283.97,284.2,6540.0,229.9483,230.0697,229.8431,230.0293,6540.0
2017-07-07 11:50:00,284.26,284.42,284.23,284.36,5206.0,230.0778,230.2073,230.0535,230.1588,5206.0
2017-07-07 12:00:00,284.39,284.61,284.36,284.41,12220.0,230.183,230.3611,230.1588,230.1992,12220.0
2017-07-07 12:10:00,284.46,284.79,284.44,284.44,7549.0,230.2397,230.5068,230.2235,230.2235,7549.0
2017-07-07 12:20:00,284.48,284.5,284.31,284.4,12365.0,230.2559,230.2721,230.1183,230.1911,12365.0
2017-07-07 12:30:00,284.4,284.53,284.35,284.46,7287.0,230.1911,230.2964,230.1507,230.2397,7287.0
2017-07-07 12:40:00,284.46,285.09,284.29,285.08,40224.0,230.2397,230.7496,230.1021,230.7415,40224.0
2017-07-07 12:50:00,285.0,285.65,284.94,285.44,19479.0,230.6768,231.2029,230.6282,231.0329,19479.0
2017-07-07 13:00:00,285.38,285.95,285.28,285.93,12680.0,230.9843,231.4457,230.9034,231.4295,12680.0
2017-07-07 13:10:00,285.93,286.01,285.84,285.91,14712.0,231.4295,231.4943,231.3567,231.4133,14712.0
2017-07-07 13:20:00,285.85,286.06,285.52,285.76,26309.0,231.3648,231.5347,231.0977,231.2919,26309.0
2017-07-07 13:30:00,285.75,286.56,285.75,286.35,19822.0,231.2838,231.9394,231.2838,231.7695,19822.0
2017-07-07 13:40:00,286.31,286.64,286.24,286.47,24481.0,231.7371,232.0042,231.6804,231.8666,24481.0
2017-07-07 13:50:00,286.45,286.95,286.45,286.8,28826.0,231.8504,232.2551,231.8504,232.1337,28826.0
2017-07-07 14:00:00,286.94,286.95,286.35,286.83,22383.0,232.247,232.2551,231.7695,232.158,22383.0
2017-07-07 14:10:00,286.68,286.86,285.82,285.91,20302.0,232.0365,232.1822,231.3405,231.4133,20302.0
2017-07-07 14:20:00,285.88,285.91,285.32,285.55,21538.0,231.389,231.4133,230.9358,231.1219,21538.0
2017-07-07 14:30:00,285.63,285.74,285.4,285.5,14740.0,231.1867,231.2757,231.0005,231.0815,14740.0
2017-07-07 14:40:00,285.5,285.55,285.25,285.37,14503.0,231.0815,231.1219,230.8791,230.9762,14503.0
2017-07-07 14:50:00,285.29,285.49,284.93,285.0,15726.0,230.9115,231.0734,230.6201,230.6768,15726.0
2017-07-07 15:00:00,285.0,285.42,285.0,285.38,10139.0,230.6768,231.0167,230.6768,230.9843,10139.0
2017-07-07 15:10:00,285.42,285.69,285.3,285.69,11508.0,231.0167,231.2353,230.9196,231.2353,11508.0
2017-07-07 15:20:00,285.66,285.83,285.56,285.83,11569.0,231.211,231.3486,231.13,231.3486,11569.0
2017-07-07 15:30:00,285.79,285.95,285.31,285.32,19570.0,231.3162,231.4457,230.9277,230.9358,19570.0
2017-07-07 15:40:00,285.27,285.52,285.08,285.49,28298.0,230.8953,231.0977,230.7415,231.0734,28298.0
2017-07-07 15:50:00,285.51,285.64,285.06,285.16,46261.0,231.0896,231.1948,230.7253,230.8063,46261.0
2017-07-10 09:30:00,285.5,286.46,285.0,285.26,52304.0,231.0815,231.8585,230.6768,230.8872,52304.0
2017-07-10 09:40:00,285.24,285.46,284.22,285.1,27043.0,230.871,231.0491,230.0454,230.7577,27043.0
2017-07-10 09:50:00,285.06,285.82,285.06,285.61,20404.0,230.7253,231.3405,230.7253,231.1705,20404.0
2017-07-10 10:00:00,285.66,285.66,285.14,285.27,22058.0,231.211,231.211,230.7901,230.8953,22058.0
2017-07-10 10:10:00,285.36,285.36,284.9,285.3,19336.0,230.9682,230.9682,230.5958,230.9196,19336.0
2017-07-10 10:20:00,285.29,285.3,285.01,285.14,18297.0,230.9115,230.9196,230.6849,230.7901,18297.0
2017-07-10 10:30:00,285.16,285.16,284.68,284.84,16341.0,230.8063,230.8063,230.4178,230.5473,16341.0
2017-07-10 10:40:00,284.81,284.94,284.48,284.48,20951.0,230.523,230.6282,230.2559,230.2559,20951.0
2017-07-10 10:50:00,284.44,284.74,284.3,284.74,24149.0,230.2235,230.4663,230.1102,230.4663,24149.0
2017-07-10 11:00:00,284.81,284.92,284.63,284.88,14114.0,230.523,230.612,230.3773,230.5796,14114.0
2017-07-10 11:10:00,284.83,285.08,284.76,285.08,14816.0,230.5392,230.7415,230.4825,230.7415,14816.0
2017-07-10 11:20:00,285.16,285.6,285.05,285.43,17660.0,230.8063,231.1624,230.7172,231.0248,17660.0
2017-07-10 11:30:00,285.58,285.97,285.57,285.92,23648.0,231.1462,231.4619,231.1381,231.4214,23648.0
2017-07-10 11:40:00,285.97,286.33,285.92,286.1,17709.0,231.4619,231.7533,231.4214,231.5671,17709.0
2017-07-10 11:50:00,286.01,286.1,285.81,285.9,7630.0,231.4943,231.5671,231.3324,231.4052,7630.0
2017-07-10 12:00:00,285.9,286.22,285.87,285.87,12446.0,231.4052,231.6642,231.3809,231.3809,12446.0
2017-07-10 12:10:00,285.9,285.93,285.64,285.7,7908.0,231.4052,231.4295,231.1948,231.2433,7908.0
2017-07-10 12:20:00,285.72,285.76,285.41,285.54,7191.0,231.2595,231.2919,231.0086,231.1138,7191.0
2017-07-10 12:30:00,285.62,285.97,285.52,285.9,11380.0,231.1786,231.4619,231.0977,231.4052,11380.0
2017-07-10 12:40:00,285.91,286.13,285.79,286.13,13779.0,231.4133,231.5914,231.3162,231.5914,13779.0
2017-07-10 12:50:00,286.04,286.6,285.98,286.53,17353.0,231.5185,231.9718,231.47,231.9151,17353.0
2017-07-10 13:00:00,286.43,286.7,286.3,286.7,11105.0,231.8342,232.0527,231.729,232.0527,11105.0
2017-07-10 13:10:00,286.63,286.77,286.38,286.53,11892.0,231.9961,232.1094,231.7937,231.9151,11892.0
2017-07-10 13:20:00,286.51,286.54,286.25,286.54,9907.0,231.899,231.9232,231.6885,231.9232,9907.0
2017-07-10 13:30:00,286.51,286.61,285.62,285.97,110026.0,231.899,231.9799,231.1786,231.4619,110026.0
2017-07-10 13:40:00,285.97,287.82,285.88,287.81,61639.0,231.4619,232.9593,231.389,232.9512,61639.0
2017-07-10 13:50:00,287.79,287.81,287.07,287.37,26147.0,232.935,232.9512,232.3522,232.595,26147.0
2017-07-10 14:00:00,287.5,287.63,287.26,287.48,23976.0,232.7003,232.8055,232.506,232.6841,23976.0
2017-07-10 14:10:00,287.48,287.48,287.05,287.11,15723.0,232.6841,232.6841,232.336,232.3846,15723.0
2017-07-10 14:20:00,287.15,287.3,286.96,287.19,32894.0,232.417,232.5384,232.2632,232.4493,32894.0
2017-07-10 14:30:00,287.16,287.91,287.1,287.78,31244.0,232.4251,233.0321,232.3765,232.9269,31244.0
2017-07-10 14:40:00,287.78,287.89,286.73,286.76,11425.0,232.9269,233.0159,232.077,232.1013,11425.0
2017-07-10 14:50:00,286.69,287.05,286.55,286.58,17361.0,232.0446,232.336,231.9313,231.9556,17361.0
2017-07-10 15:00:00,286.58,286.72,286.31,286.41,9120.0,231.9556,232.0689,231.7371,231.818,9120.0
2017-07-10 15:10:00,286.36,286.8,286.28,286.38,14478.0,231.7775,232.1337,231.7128,231.7937,14478.0
2017-07-10 15:20:00,286.35,286.41,286.2,286.28,12659.0,231.7695,231.818,231.648,231.7128,12659.0
2017-07-10 15:30:00,286.3,286.6,286.26,286.39,22114.0,231.729,231.9718,231.6966,231.8018,22114.0
2017-07-10 15:40:00,286.38,286.59,286.07,286.24,27936.0,231.7937,231.9637,231.5428,231.6804,27936.0
2017-07-10 15:50:00,286.16,286.5,285.62,285.66,82781.0,231.6157,231.8909,231.1786,231.211,82781.0
2017-07-11 09:30:00,285.57,286.26,285.57,285.98,27228.0,231.1381,231.6966,231.1381,231.47,27228.0
2017-07-11 09:40:00,286.21,286.98,286.2,286.8,15561.0,231.6561,232.2794,231.648,232.1337,15561.0
2017-07-11 09:50:00,286.8,286.83,286.35,286.81,25403.0,232.1337,232.158,231.7695,232.1418,25403.0
2017-07-11 10:00:00,286.66,287.16,286.62,286.9,13209.0,232.0204,232.4251,231.988,232.2146,13209.0
2017-07-11 10:10:00,287.05,287.45,286.92,286.98,12994.0,232.336,232.6598,232.2308,232.2794,12994.0
2017-07-11 10:20:00,287.01,287.65,286.99,287.61,13871.0,232.3036,232.8217,232.2875,232.7893,13871.0
2017-07-11 10:30:00,287.56,287.6,287.14,287.31,10096.0,232.7488,232.7812,232.4089,232.5465,10096.0
2017-07-11 10:40:00,287.37,287.56,287.23,287.56,12179.0,232.595,232.7488,232.4817,232.7488,12179.0
2017-07-11 10:50:00,287.61,287.61,287.27,287.44,13040.0,232.7893,232.7893,232.5141,232.6517,13040.0
2017-07-11 11:00:00,287.44,287.72,287.35,287.55,21163.0,232.6517,232.8783,232.5788,232.7407,21163.0
2017-07-11 11:10:00,287.56,287.75,286.91,286.91,29943.0,232.7488,232.9026,232.2227,232.2227,29943.0
2017-07-11 11:20:00,287.01,287.01,285.06,285.67,25331.0,232.3036,232.3036,230.7253,231.2191,25331.0
2017-07-11 11:30:00,285.91,286.54,285.73,285.86,17592.0,231.4133,231.9232,231.2676,231.3728,17592.0
2017-07-11 11:40:00,285.83,286.4,285.81,286.05,23118.0,231.3486,231.8099,231.3324,231.5266,23118.0
2017-07-11 11:50:00,286.1,286.24,285.98,286.08,18160.0,231.5671,231.6804,231.47,231.5509,18160.0
2017-07-11 12:00:00,286.18,286.45,286.17,286.33,14917.0,231.6319,231.8504,231.6238,231.7533,14917.0
2017-07-11 12:10:00,286.36,286.48,286.19,286.19,5773.0,231.7775,231.8747,231.6399,231.6399,5773.0
2017-07-11 12:20:00,286.22,286.27,286.08,286.23,10840.0,231.6642,231.7047,231.5509,231.6723,10840.0
2017-07-11 12:30:00,286.23,286.38,286.06,286.06,12196.0,231.6723,231.7937,231.5347,231.5347,12196.0
2017-07-11 12:40:00,286.13,286.46,286.07,286.46,4513.0,231.5914,231.8585,231.5428,231.8585,4513.0
2017-07-11 12:50:00,286.43,286.78,286.43,286.48,5678.0,231.8342,232.1175,231.8342,231.8747,5678.0
2017-07-11 13:00:00,286.46,286.7,286.38,286.64,6308.0,231.8585,232.0527,231.7937,232.0042,6308.0
2017-07-11 13:10:00,286.66,286.68,286.49,286.61,11710.0,232.0204,232.0365,231.8828,231.9799,11710.0
2017-07-11 13:20:00,286.58,286.61,286.26,286.26,4838.0,231.9556,231.9799,231.6966,231.6966,4838.0
2017-07-11 13:30:00,286.32,286.7,286.26,286.57,12279.0,231.7452,232.0527,231.6966,231.9475,12279.0
2017-07-11 13:40:00,286.55,287.04,286.49,286.91,5767.0,231.9313,232.3279,231.8828,232.2227,5767.0
2017-07-11 13:50:00,287.0,287.23,287.0,287.03,6134.0,232.2956,232.4817,232.2956,232.3198,6134.0
2017-07-11 14:00:00,287.1,287.3,287.0,287.12,6137.0,232.3765,232.5384,232.2956,232.3927,6137.0
2017-07-11 14:10:00,287.1,287.1,286.5,286.5,7532.0,232.3765,232.3765,231.8909,231.8909,7532.0
2017-07-11 14:20:00,286.5,286.85,286.47,286.85,6410.0,231.8909,232.1741,231.8666,232.1741,6410.0
2017-07-11 14:30:00,286.87,286.9,286.72,286.85,7675.0,232.1903,232.2146,232.0689,232.1741,7675.0
2017-07-11 14:40:00,286.76,286.84,286.58,286.63,7939.0,232.1013,232.1661,231.9556,231.9961,7939.0
2017-07-11 14:50:00,286.52,286.55,286.35,286.47,10122.0,231.907,231.9313,231.7695,231.8666,10122.0
2017-07-11 15:00:00,286.49,286.6,286.32,286.37,14132.0,231.8828,231.9718,231.7452,231.7856,14132.0
2017-07-11 15:10:00,286.37,286.84,286.36,286.74,10038.0,231.7856,232.1661,231.7775,232.0851,10038.0
2017-07-11 15:20:00,286.69,286.83,286.61,286.76,9324.0,232.0446,232.158,231.9799,232.1013,9324.0
2017-07-11 15:30:00,286.77,287.19,286.64,286.8,21245.0,232.1094,232.4493,232.0042,232.1337,21245.0
2017-07-11 15:40:00,286.8,286.88,286.47,286.64,23473.0,232.1337,232.1984,231.8666,232.0042,23473.0
2017-07-11 15:50:00,286.6,286.91,286.51,286.59,69251.0,231.9718,232.2227,231.899,231.9637,69251.0
2017-07-12 09:30:00,287.15,288.45,287.01,288.45,36331.0,232.417,233.4692,232.3036,233.4692,36331.0
2017-07-12 09:40:00,288.36,288.75,287.69,288.04,14357.0,233.3963,233.712,232.854,233.1373,14357.0
2017-07-12 09:50:00,288.03,288.49,287.87,288.14,16716.0,233.1292,233.5015,232.9997,233.2183,16716.0
2017-07-12 10:00:00,288.26,288.26,287.53,287.64,25010.0,233.3154,233.3154,232.7245,232.8136,25010.0
2017-07-12 10:10:00,287.69,288.16,287.6,288.13,4942.0,232.854,233.2344,232.7812,233.2102,4942.0
2017-07-12 10:20:00,288.07,288.35,287.8,288.13,14038.0,233.1616,233.3882,232.9431,233.2102,14038.0
2017-07-12 10:30:00,288.12,288.28,287.87,287.93,12097.0,233.2021,233.3316,232.9997,233.0483,12097.0
2017-07-12 10:40:00,287.94,288.67,287.82,288.46,7600.0,233.0564,233.6472,232.9593,233.4773,7600.0
2017-07-12 10:50:00,288.5,288.77,288.43,288.61,8706.0,233.5096,233.7282,233.453,233.5987,8706.0
2017-07-12 11:00:00,288.63,288.73,288.18,288.22,21939.0,233.6149,233.6958,233.2506,233.283,21939.0
2017-07-12 11:10:00,288.29,288.33,287.94,288.0,10067.0,233.3397,233.372,233.0564,233.1049,10067.0
2017-07-12 11:20:00,288.0,288.0,287.15,287.33,17086.0,233.1049,233.1049,232.417,232.5627,17086.0
2017-07-12 11:30:00,287.38,287.6,287.06,287.23,14541.0,232.6031,232.7812,232.3441,232.4817,14541.0
2017-07-12 11:40:00,287.13,287.39,286.82,287.28,8758.0,232.4008,232.6112,232.1499,232.5222,8758.0
2017-07-12 11:50:00,287.28,287.32,287.05,287.19,10006.0,232.5222,232.5546,232.336,232.4493,10006.0
2017-07-12 12:00:00,287.13,287.51,287.13,287.4,6300.0,232.4008,232.7083,232.4008,232.6193,6300.0
2017-07-12 12:10:00,287.32,287.32,286.96,287.06,10279.0,232.5546,232.5546,232.2632,232.3441,10279.0
2017-07-12 12:20:00,287.06,287.37,287.05,287.25,6436.0,232.3441,232.595,232.336,232.4979,6436.0
2017-07-12 12:30:00,287.36,287.58,287.25,287.47,14449.0,232.5869,232.765,232.4979,232.676,14449.0
2017-07-12 12:40:00,287.47,287.7,287.34,287.34,5420.0,232.676,232.8621,232.5707,232.5707,5420.0
2017-07-12 12:50:00,287.35,287.43,287.16,287.34,14058.0,232.5788,232.6436,232.4251,232.5707,14058.0
2017-07-12 13:00:00,287.46,287.53,287.09,287.14,7955.0,232.6679,232.7245,232.3684,232.4089,7955.0
2017-07-12 13:10:00,287.2,287.64,287.19,287.62,3324.0,232.4574,232.8136,232.4493,232.7974,3324.0
2017-07-12 13:20:00,287.67,287.67,287.45,287.5,7153.0,232.8378,232.8378,232.6598,232.7003,7153.0
2017-07-12 13:30:00,287.43,287.59,287.38,287.38,13075.0,232.6436,232.7731,232.6031,232.6031,13075.0
2017-07-12 13:40:00,287.4,287.62,287.05,287.59,14646.0,232.6193,232.7974,232.336,232.7731,14646.0
2017-07-12 13:50:00,287.59,287.69,287.45,287.55,9267.0,232.7731,232.854,232.6598,232.7407,9267.0
2017-07-12 14:00:00,287.65,287.67,287.32,287.44,12303.0,232.8217,232.8378,232.5546,232.6517,12303.0
2017-07-12 14:10:00,287.42,287.51,287.2,287.37,6951.0,232.6355,232.7083,232.4574,232.595,6951.0
2017-07-12 14:20:00,287.37,287.5,286.81,287.42,19966.0,232.595,232.7003,232.1418,232.6355,19966.0
2017-07-12 14:30:00,287.38,287.38,286.71,286.89,9163.0,232.6031,232.6031,232.0608,232.2065,9163.0
2017-07-12 14:40:00,286.88,286.95,286.72,286.88,6984.0,232.1984,232.2551,232.0689,232.1984,6984.0
2017-07-12 14:50:00,286.94,287.17,286.84,287.05,6021.0,232.247,232.4332,232.1661,232.336,6021.0
2017-07-12 15:00:00,287.06,287.35,286.89,287.24,6582.0,232.3441,232.5788,232.2065,232.4898,6582.0
2017-07-12 15:10:00,287.17,287.36,287.09,287.09,4885.0,232.4332,232.5869,232.3684,232.3684,4885.0
2017-07-12 15:20:00,287.1,287.23,286.9,286.99,12323.0,232.3765,232.4817,232.2146,232.2875,12323.0
2017-07-12 15:30:00,286.96,287.2,286.92,287.06,8376.0,232.2632,232.4574,232.2308,232.3441,8376.0
2017-07-12 15:40:00,287.02,287.11,286.7,286.97,16032.0,232.3117,232.3846,232.0527,232.2713,16032.0
2017-07-12 15:50:00,286.93,286.99,286.38,286.51,73260.0,232.2389,232.2875,231.7937,231.899,73260.0
2017-07-13 09:30:00,287.12,287.3,286.37,286.77,23273.0,232.3927,232.5384,231.7856,232.1094,23273.0
2017-07-13 09:40:00,286.7,287.13,286.4,287.03,12275.0,232.0527,232.4008,231.8099,232.3198,12275.0
2017-07-13 09:50:00,287.02,287.61,286.74,287.45,22008.0,232.3117,232.7893,232.0851,232.6598,22008.0
2017-07-13 10:00:00,287.38,287.38,286.22,286.42,20430.0,232.6031,232.6031,231.6642,231.8261,20430.0
2017-07-13 10:10:00,286.47,286.47,285.78,286.21,15120.0,231.8666,231.8666,231.3081,231.6561,15120.0
2017-07-13 10:20:00,286.13,286.63,285.98,286.18,24768.0,231.5914,231.9961,231.47,231.6319,24768.0
2017-07-13 10:30:00,286.27,286.59,286.13,286.35,7428.0,231.7047,231.9637,231.5914,231.7695,7428.0
2017-07-13 10:40:00,286.36,286.81,286.13,286.61,6859.0,231.7775,232.1418,231.5914,231.9799,6859.0
2017-07-13 10:50:00,286.65,286.8,286.28,286.58,13045.0,232.0123,232.1337,231.7128,231.9556,13045.0
2017-07-13 11:00:00,286.54,287.31,286.53,287.01,8791.0,231.9232,232.5465,231.9151,232.3036,8791.0
2017-07-13 11:10:00,287.0,287.03,286.75,286.82,9119.0,232.2956,232.3198,232.0932,232.1499,9119.0
2017-07-13 11:20:00,286.81,287.14,286.79,287.04,8880.0,232.1418,232.4089,232.1256,232.3279,8880.0
2017-07-13 11:30:00,287.11,287.17,286.91,286.91,10188.0,232.3846,232.4332,232.2227,232.2227,10188.0
2017-07-13 11:40:00,286.95,287.0,286.73,286.97,5216.0,232.2551,232.2956,232.077,232.2713,5216.0
2017-07-13 11:50:00,287.02,287.83,286.96,287.83,8072.0,232.3117,232.9674,232.2632,232.9674,8072.0
2017-07-13 12:00:00,287.72,287.85,287.52,287.85,14326.0,232.8783,232.9835,232.7164,232.9835,14326.0
2017-07-13 12:10:00,287.72,287.8,287.52,287.55,8061.0,232.8783,232.9431,232.7164,232.7407,8061.0
2017-07-13 12:20:00,287.62,287.62,287.4,287.62,21240.0,232.7974,232.7974,232.6193,232.7974,21240.0
2017-07-13 12:30:00,287.62,287.76,287.5,287.63,6214.0,232.7974,232.9107,232.7003,232.8055,6214.0
2017-07-13 12:40:00,287.58,287.58,287.34,287.38,5647.0,232.765,232.765,232.5707,232.6031,5647.0
2017-07-13 12:50:00,287.41,287.58,287.3,287.3,11474.0,232.6274,232.765,232.5384,232.5384,11474.0
2017-07-13 13:00:00,287.31,287.5,286.92,287.0,9818.0,232.5465,232.7003,232.2308,232.2956,9818.0
2017-07-13 13:10:00,287.01,287.32,287.01,287.29,10901.0,232.3036,232.5546,232.3036,232.5303,10901.0
2017-07-13 13:20:00,287.33,287.52,287.27,287.52,5140.0,232.5627,232.7164,232.5141,232.7164,5140.0
2017-07-13 13:30:00,287.5,287.62,287.46,287.6,7598.0,232.7003,232.7974,232.6679,232.7812,7598.0
2017-07-13 13:40:00,287.59,287.59,287.03,287.07,4960.0,232.7731,232.7731,232.3198,232.3522,4960.0
2017-07-13 13:50:00,287.14,287.41,287.07,287.41,4114.0,232.4089,232.6274,232.3522,232.6274,4114.0
2017-07-13 14:00:00,287.34,287.37,287.1,287.21,6233.0,232.5707,232.595,232.3765,232.4655,6233.0
2017-07-13 14:10:00,287.12,287.17,286.8,287.03,6149.0,232.3927,232.4332,232.1337,232.3198,6149.0
2017-07-13 14:20:00,286.97,287.2,286.91,287.08,18746.0,232.2713,232.4574,232.2227,232.3603,18746.0
2017-07-13 14:30:00,286.99,287.07,286.92,286.94,8180.0,232.2875,232.3522,232.2308,232.247,8180.0
2017-07-13 14:40:00,286.88,286.94,286.62,286.93,5866.0,232.1984,232.247,231.988,232.2389,5866.0
2017-07-13 14:50:00,286.85,287.11,286.8,287.09,5635.0,232.1741,232.3846,232.1337,232.3684,5635.0
2017-07-13 15:00:00,287.05,287.05,286.5,286.6,33430.0,232.336,232.336,231.8909,231.9718,33430.0
2017-07-13 15:10:00,286.64,286.75,286.38,286.38,6619.0,232.0042,232.0932,231.7937,231.7937,6619.0
2017-07-13 15:20:00,286.39,286.66,286.34,286.65,8768.0,231.8018,232.0204,231.7614,232.0123,8768.0
2017-07-13 15:30:00,286.65,286.84,286.57,286.74,12211.0,232.0123,232.1661,231.9475,232.0851,12211.0
2017-07-13 15:40:00,286.76,287.18,286.69,287.04,16430.0,232.1013,232.4412,232.0446,232.3279,16430.0
2017-07-13 15:50:00,287.01,287.02,286.77,286.86,28744.0,232.3036,232.3117,232.1094,232.1822,28744.0
2017-07-14 09:30:00,287.05,287.74,287.01,287.01,20546.0,232.336,232.8945,232.3036,232.3036,20546.0
2017-07-14 09:40:00,287.04,287.45,287.02,287.34,15305.0,232.3279,232.6598,232.3117,232.5707,15305.0
2017-07-14 09:50:00,287.39,287.39,286.79,286.82,8755.0,232.6112,232.6112,232.1256,232.1499,8755.0
2017-07-14 10:00:00,286.71,287.89,286.71,287.72,19823.0,232.0608,233.0159,232.0608,232.8783,19823.0
2017-07-14 10:10:00,287.65,288.2,287.65,287.77,16229.0,232.8217,233.2668,232.8217,232.9188,16229.0
2017-07-14 10:20:00,287.76,287.99,287.56,287.74,22719.0,232.9107,233.0969,232.7488,232.8945,22719.0
2017-07-14 10:30:00,287.78,287.88,287.49,287.66,9200.0,232.9269,233.0078,232.6922,232.8298,9200.0
2017-07-14 10:40:00,287.73,287.82,287.41,287.57,8109.0,232.8864,232.9593,232.6274,232.7569,8109.0
2017-07-14 10:50:00,287.58,287.59,287.11,287.41,17232.0,232.765,232.7731,232.3846,232.6274,17232.0
2017-07-14 11:00:00,287.34,287.46,287.13,287.2,19622.0,232.5707,232.6679,232.4008,232.4574,19622.0
2017-07-14 11:10:00,287.28,287.42,287.17,287.32,10618.0,232.5222,232.6355,232.4332,232.5546,10618.0
2017-07-14 11:20:00,287.3,287.51,287.29,287.48,9734.0,232.5384,232.7083,232.5303,232.6841,9734.0
2017-07-14 11:30:00,287.51,288.07,287.51,288.05,10441.0,232.7083,233.1616,232.7083,233.1454,10441.0
2017-07-14 11:40:00,288.06,288.22,287.95,288.1,6989.0,233.1535,233.283,233.0645,233.1859,6989.0
2017-07-14 11:50:00,288.03,288.03,287.61,287.65,7329.0,233.1292,233.1292,232.7893,232.8217,7329.0
2017-07-14 12:00:00,287.69,287.91,287.68,287.78,8528.0,232.854,233.0321,232.8459,232.9269,8528.0
2017-07-14 12:10:00,287.81,288.13,287.81,288.03,5928.0,232.9512,233.2102,232.9512,233.1292,5928.0
2017-07-14 12:20:00,288.01,288.01,287.81,287.88,7394.0,233.113,233.113,232.9512,233.0078,7394.0
2017-07-14 12:30:00,287.89,288.02,287.78,287.94,12661.0,233.0159,233.1211,232.9269,233.0564,12661.0
2017-07-14 12:40:00,287.94,288.03,287.83,287.85,10258.0,233.0564,233.1292,232.9674,232.9835,10258.0
2017-07-14 12:50:00,287.87,287.92,287.81,287.88,3700.0,232.9997,233.0402,232.9512,233.0078,3700.0
2017-07-14 13:00:00,287.89,287.98,287.81,287.88,12257.0,233.0159,233.0888,232.9512,233.0078,12257.0
2017-07-14 13:10:00,287.84,287.87,287.69,287.8,5907.0,232.9754,232.9997,232.854,232.9431,5907.0
2017-07-14 13:20:00,287.8,287.98,287.8,287.96,5905.0,232.9431,233.0888,232.9431,233.0726,5905.0
2017-07-14 13:30:00,287.92,288.17,287.91,288.09,8402.0,233.0402,233.2425,233.0321,233.1778,8402.0
2017-07-14 13:40:00,288.13,288.13,287.87,287.93,15965.0,233.2102,233.2102,232.9997,233.0483,15965.0
2017-07-14 13:50:00,287.97,288.09,287.93,288.09,15439.0,233.0807,233.1778,233.0483,233.1778,15439.0
2017-07-14 14:00:00,288.13,288.33,287.92,288.29,15358.0,233.2102,233.372,233.0402,233.3397,15358.0
2017-07-14 14:10:00,288.28,288.38,288.21,288.29,15689.0,233.3316,233.4125,233.2749,233.3397,15689.0
2017-07-14 14:20:00,288.4,288.4,288.13,288.31,12335.0,233.4287,233.4287,233.2102,233.3559,12335.0
2017-07-14 14:30:00,288.31,288.52,288.22,288.3,11234.0,233.3559,233.5258,233.283,233.3478,11234.0
2017-07-14 14:40:00,288.3,288.31,288.13,288.16,8734.0,233.3478,233.3559,233.2102,233.2344,8734.0
2017-07-14 14:50:00,288.17,288.19,288.01,288.06,9819.0,233.2425,233.2587,233.113,233.1535,9819.0
2017-07-14 15:00:00,288.09,288.15,287.87,288.01,35380.0,233.1778,233.2264,232.9997,233.113,35380.0
2017-07-14 15:10:00,288.01,288.16,287.88,288.15,19878.0,233.113,233.2344,233.0078,233.2264,19878.0
2017-07-14 15:20:00,288.16,288.36,288.07,288.32,18173.0,233.2344,233.3963,233.1616,233.364,18173.0
2017-07-14 15:30:00,288.31,288.61,288.19,288.61,20298.0,233.3559,233.5987,233.2587,233.5987,20298.0
2017-07-14 15:40:00,288.68,288.77,288.55,288.62,19483.0,233.6553,233.7282,233.5501,233.6068,19483.0
2017-07-14 15:50:00,288.62,288.62,288.01,288.21,88124.0,233.6068,233.6068,233.113,233.2749,88124.0
2017-07-17 09:30:00,288.5,288.61,287.75,288.49,43830.0,233.5096,233.5987,232.9026,233.5015,43830.0
2017-07-17 09:40:00,288.56,288.65,287.83,288.23,29547.0,233.5582,233.6311,232.9674,233.2911,29547.0
2017-07-17 09:50:00,288.19,288.36,287.81,287.81,23216.0,233.2587,233.3963,232.9512,232.9512,23216.0
2017-07-17 10:00:00,287.87,288.18,287.71,288.12,30199.0,232.9997,233.2506,232.8702,233.2021,30199.0
2017-07-17 10:10:00,288.05,288.11,287.61,287.89,20074.0,233.1454,233.194,232.7893,233.0159,20074.0
2017-07-17 10:20:00,287.89,288.16,287.81,287.89,37235.0,233.0159,233.2344,232.9512,233.0159,37235.0
2017-07-17 10:30:00,287.96,288.65,287.88,288.45,35056.0,233.0726,233.6311,233.0078,233.4692,35056.0
2017-07-17 10:40:00,288.47,288.98,288.43,288.95,15524.0,233.4854,233.8982,233.453,233.8739,15524.0
2017-07-17 10:50:00,288.93,288.99,288.52,288.6,14901.0,233.8577,233.9062,233.5258,233.5906,14901.0
2017-07-17 11:00:00,288.62,289.69,288.52,289.69,50222.0,233.6068,234.4728,233.5258,234.4728,50222.0
2017-07-17 11:10:00,289.66,289.76,289.33,289.44,25569.0,234.4485,234.5295,234.1814,234.2705,25569.0
2017-07-17 11:20:00,289.43,289.65,289.26,289.52,20302.0,234.2624,234.4404,234.1248,234.3352,20302.0
2017-07-17 11:30:00,289.52,289.85,289.34,289.66,12409.0,234.3352,234.6023,234.1895,234.4485,12409.0
2017-07-17 11:40:00,289.59,289.81,289.5,289.74,9006.0,234.3919,234.5699,234.319,234.5133,9006.0
2017-07-17 11:50:00,289.72,289.92,289.72,289.88,14702.0,234.4971,234.659,234.4971,234.6266,14702.0
2017-07-17 12:00:00,289.87,290.06,289.49,289.7,33255.0,234.6185,234.7723,234.3109,234.4809,33255.0
2017-07-17 12:10:00,289.66,289.82,289.59,289.82,8778.0,234.4485,234.578,234.3919,234.578,8778.0
2017-07-17 12:20:00,289.85,289.89,289.2,289.31,14718.0,234.6023,234.6347,234.0762,234.1653,14718.0
2017-07-17 12:30:00,289.4,289.53,289.03,289.52,13635.0,234.2381,234.3433,233.9386,234.3352,13635.0
2017-07-17 12:40:00,289.58,289.71,289.53,289.62,7406.0,234.3838,234.489,234.3433,234.4162,7406.0
2017-07-17 12:50:00,289.61,289.71,289.55,289.55,8292.0,234.4081,234.489,234.3595,234.3595,8292.0
2017-07-17 13:00:00,289.58,289.77,289.31,289.75,10144.0,234.3838,234.5376,234.1653,234.5214,10144.0
2017-07-17 13:10:00,289.79,289.87,289.75,289.76,8971.0,234.5538,234.6185,234.5214,234.5295,8971.0
2017-07-17 13:20:00,289.66,289.81,289.41,289.79,12242.0,234.4485,234.5699,234.2462,234.5538,12242.0
2017-07-17 13:30:00,289.78,289.83,289.71,289.82,13319.0,234.5457,234.5861,234.489,234.578,13319.0
2017-07-17 13:40:00,289.83,289.94,289.71,289.72,13759.0,234.5861,234.6752,234.489,234.4971,13759.0
2017-07-17 13:50:00,289.69,289.86,289.65,289.74,14690.0,234.4728,234.6104,234.4404,234.5133,14690.0
2017-07-17 14:00:00,289.71,289.79,289.5,289.51,10951.0,234.489,234.5538,234.319,234.3271,10951.0
2017-07-17 14:10:00,289.5,289.5,289.03,289.33,28870.0,234.319,234.319,233.9386,234.1814,28870.0
2017-07-17 14:20:00,289.37,289.41,289.12,289.28,38405.0,234.2138,234.2462,234.0115,234.141,38405.0
2017-07-17 14:30:00,289.22,289.92,289.08,289.88,19564.0,234.0924,234.659,233.9791,234.6266,19564.0
2017-07-17 14:40:00,289.94,290.0,289.72,289.75,11999.0,234.6752,234.7237,234.4971,234.5214,11999.0
2017-07-17 14:50:00,289.72,289.97,289.46,289.48,10781.0,234.4971,234.6994,234.2867,234.3028,10781.0
2017-07-17 15:00:00,289.51,289.51,289.07,289.07,18127.0,234.3271,234.3271,233.971,233.971,18127.0
2017-07-17 15:10:00,289.05,289.14,288.86,288.96,26944.0,233.9548,234.0277,233.801,233.882,26944.0
2017-07-17 15:20:00,288.98,289.08,288.85,288.85,24146.0,233.8982,233.9791,233.7929,233.7929,24146.0
2017-07-17 15:30:00,288.8,289.22,288.64,289.22,34542.0,233.7525,234.0924,233.623,234.0924,34542.0
2017-07-17 15:40:00,289.27,289.28,288.28,288.42,53770.0,234.1329,234.141,233.3316,233.4449,53770.0
2017-07-17 15:50:00,288.4,288.78,288.2,288.42,96027.0,233.4287,233.7363,233.2668,233.4449,96027.0
2017-07-18 09:30:00,290.64,292.97,289.1,290.73,75801.0,235.2417,237.1276,233.9953,235.3146,75801.0
2017-07-18 09:40:00,290.72,291.26,286.99,289.13,94344.0,235.3065,235.7436,232.2875,234.0196,94344.0
2017-07-18 09:50:00,289.28,290.94,288.67,290.03,33621.0,234.141,235.4846,233.6472,234.748,33621.0
2017-07-18 10:00:00,290.15,291.48,290.09,290.84,27966.0,234.8451,235.9216,234.7966,235.4036,27966.0
2017-07-18 10:10:00,290.69,291.33,290.22,290.54,24394.0,235.2822,235.8002,234.9018,235.1608,24394.0
2017-07-18 10:20:00,290.7,290.91,289.04,289.65,59710.0,235.2903,235.4603,233.9467,234.4404,59710.0
2017-07-18 10:30:00,289.65,290.6,289.43,290.28,39291.0,234.4404,235.2094,234.2624,234.9504,39291.0
2017-07-18 10:40:00,290.26,290.26,289.66,289.77,17342.0,234.9342,234.9342,234.4485,234.5376,17342.0
2017-07-18 10:50:00,289.75,290.45,289.49,290.01,17006.0,234.5214,235.088,234.3109,234.7318,17006.0
2017-07-18 11:00:00,290.01,291.36,289.65,291.16,50595.0,234.7318,235.8245,234.4404,235.6626,50595.0
2017-07-18 11:10:00,291.27,291.8,290.99,291.13,47103.0,235.7517,236.1806,235.525,235.6383,47103.0
2017-07-18 11:20:00,291.0,291.97,290.93,291.89,19358.0,235.5331,236.3182,235.4765,236.2535,19358.0
2017-07-18 11:30:00,291.58,292.25,291.15,291.34,20984.0,236.0026,236.5449,235.6545,235.8083,20984.0
2017-07-18 11:40:00,291.5,291.63,291.04,291.57,12203.0,235.9378,236.043,235.5655,235.9945,12203.0
2017-07-18 11:50:00,291.6,291.85,291.31,291.41,8974.0,236.0188,236.2211,235.784,235.865,8974.0
2017-07-18 12:00:00,291.52,291.63,289.75,289.8,37379.0,235.954,236.043,234.5214,234.5619,37379.0
2017-07-18 12:10:00,289.82,290.2,289.34,289.64,44138.0,234.578,234.8856,234.1895,234.4324,44138.0
2017-07-18 12:20:00,289.65,289.92,288.31,288.86,38329.0,234.4404,234.659,233.3559,233.801,38329.0
2017-07-18 12:30:00,288.95,289.63,288.89,289.1,20689.0,233.8739,234.4243,233.8253,233.9953,20689.0
2017-07-18 12:40:00,289.25,289.35,288.2,288.32,25710.0,234.1167,234.1976,233.2668,233.364,25710.0
2017-07-18 12:50:00,288.4,288.77,288.03,288.29,28614.0,233.4287,233.7282,233.1292,233.3397,28614.0
2017-07-18 13:00:00,288.32,288.68,287.75,287.75,23443.0,233.364,233.6553,232.9026,232.9026,23443.0
2017-07-18 13:10:00,287.88,288.11,287.2,288.1,21089.0,233.0078,233.194,232.4574,233.1859,21089.0
2017-07-18 13:20:00,287.97,288.15,287.5,287.5,25609.0,233.0807,233.2264,232.7003,232.7003,25609.0
2017-07-18 13:30:00,287.66,288.37,287.58,287.85,15421.0,232.8298,233.4044,232.765,232.9835,15421.0
2017-07-18 13:40:00,287.86,288.18,287.64,287.8,23720.0,232.9916,233.2506,232.8136,232.9431,23720.0
2017-07-18 13:50:00,287.9,287.93,287.3,287.34,21101.0,233.024,233.0483,232.5384,232.5707,21101.0
2017-07-18 14:00:00,287.38,287.5,286.03,286.75,49309.0,232.6031,232.7003,231.5104,232.0932,49309.0
2017-07-18 14:10:00,286.92,286.94,286.3,286.44,39947.0,232.2308,232.247,231.729,231.8423,39947.0
2017-07-18 14:20:00,286.51,287.63,286.36,287.33,56312.0,231.899,232.8055,231.7775,232.5627,56312.0
2017-07-18 14:30:00,287.42,287.95,287.26,287.58,24438.0,232.6355,233.0645,232.506,232.765,24438.0
2017-07-18 14:40:00,287.42,287.73,287.38,287.66,19137.0,232.6355,232.8864,232.6031,232.8298,19137.0
2017-07-18 14:50:00,287.59,287.64,287.44,287.56,17255.0,232.7731,232.8136,232.6517,232.7488,17255.0
2017-07-18 15:00:00,287.57,287.89,287.39,287.42,25997.0,232.7569,233.0159,232.6112,232.6355,25997.0
2017-07-18 15:10:00,287.43,287.55,286.63,286.91,38270.0,232.6436,232.7407,231.9961,232.2227,38270.0
2017-07-18 15:20:00,286.87,286.88,286.66,286.7,27592.0,232.1903,232.1984,232.0204,232.0527,27592.0
2017-07-18 15:30:00,286.71,287.21,286.58,286.89,57971.0,232.0608,232.4655,231.9556,232.2065,57971.0
2017-07-18 15:40:00,286.88,286.95,286.5,286.6,56512.0,232.1984,232.2551,231.8909,231.9718,56512.0
2017-07-18 15:50:00,286.58,286.83,286.28,286.68,98162.0,231.9556,232.158,231.7128,232.0365,98162.0
2017-07-19 09:30:00,287.68,288.74,287.04,288.42,46266.0,232.8459,233.7039,232.3279,233.4449,46266.0
2017-07-19 09:40:00,288.59,289.76,288.1,289.75,36930.0,233.5825,234.5295,233.1859,234.5214,36930.0
2017-07-19 09:50:00,289.76,289.92,289.0,289.7,29712.0,234.5295,234.659,233.9143,234.4809,29712.0
2017-07-19 10:00:00,289.76,290.4,289.52,290.36,29017.0,234.5295,235.0475,234.3352,235.0151,29017.0
2017-07-19 10:10:00,290.44,291.28,290.37,290.79,59749.0,235.0799,235.7598,235.0232,235.3632,59749.0
2017-07-19 10:20:00,290.79,291.08,290.41,291.0,24616.0,235.3632,235.5979,235.0556,235.5331,24616.0
2017-07-19 10:30:00,291.09,291.09,290.19,290.29,20860.0,235.606,235.606,234.8775,234.9585,20860.0
2017-07-19 10:40:00,290.43,290.8,290.24,290.24,12820.0,235.0718,235.3712,234.918,234.918,12820.0
2017-07-19 10:50:00,290.29,290.31,289.47,289.98,22927.0,234.9585,234.9746,234.2948,234.7075,22927.0
2017-07-19 11:00:00,289.92,290.25,289.27,289.55,16279.0,234.659,234.9261,234.1329,234.3595,16279.0
2017-07-19 11:10:00,289.55,290.13,289.53,289.86,12420.0,234.3595,234.829,234.3433,234.6104,12420.0
2017-07-19 11:20:00,289.8,290.09,289.68,289.81,10843.0,234.5619,234.7966,234.4647,234.5699,10843.0
2017-07-19 11:30:00,289.87,290.08,289.81,290.06,12197.0,234.6185,234.7885,234.5699,234.7723,12197.0
2017-07-19 11:40:00,290.06,290.32,289.88,290.28,11741.0,234.7723,234.9827,234.6266,234.9504,11741.0
2017-07-19 11:50:00,290.33,290.33,290.0,290.16,8932.0,234.9908,234.9908,234.7237,234.8532,8932.0
2017-07-19 12:00:00,290.13,290.2,289.95,290.06,15831.0,234.829,234.8856,234.6833,234.7723,15831.0
2017-07-19 12:10:00,290.06,290.34,290.04,290.26,11826.0,234.7723,234.9989,234.7561,234.9342,11826.0
2017-07-19 12:20:00,290.25,290.6,290.23,290.6,11840.0,234.9261,235.2094,234.9099,235.2094,11840.0
2017-07-19 12:30:00,290.61,290.62,290.44,290.5,11297.0,235.2175,235.2256,235.0799,235.1284,11297.0
2017-07-19 12:40:00,290.48,290.49,290.27,290.31,5604.0,235.1122,235.1203,234.9423,234.9746,5604.0
2017-07-19 12:50:00,290.35,290.56,290.32,290.52,7703.0,235.007,235.177,234.9827,235.1446,7703.0
2017-07-19 13:00:00,290.51,290.54,290.43,290.47,9426.0,235.1365,235.1608,235.0718,235.1041,9426.0
2017-07-19 13:10:00,290.47,290.55,290.43,290.52,6180.0,235.1041,235.1689,235.0718,235.1446,6180.0
2017-07-19 13:20:00,290.53,290.6,290.43,290.48,9341.0,235.1527,235.2094,235.0718,235.1122,9341.0
2017-07-19 13:30:00,290.49,290.53,290.24,290.24,11559.0,235.1203,235.1527,234.918,234.918,11559.0
2017-07-19 13:40:00,290.22,290.37,290.21,290.31,10461.0,234.9018,235.0232,234.8937,234.9746,10461.0
2017-07-19 13:50:00,290.33,290.45,290.26,290.44,8246.0,234.9908,235.088,234.9342,235.0799,8246.0
2017-07-19 14:00:00,290.49,290.56,290.39,290.51,8030.0,235.1203,235.177,235.0394,235.1365,8030.0
2017-07-19 14:10:00,290.54,290.75,290.45,290.69,9485.0,235.1608,235.3308,235.088,235.2822,9485.0
2017-07-19 14:20:00,290.68,290.71,290.5,290.6,32572.0,235.2741,235.2984,235.1284,235.2094,32572.0
2017-07-19 14:30:00,290.58,290.59,290.51,290.56,13016.0,235.1932,235.2013,235.1365,235.177,13016.0
2017-07-19 14:40:00,290.56,290.74,290.56,290.6,10041.0,235.177,235.3227,235.177,235.2094,10041.0
2017-07-19 14:50:00,290.63,290.71,290.5,290.71,9400.0,235.2336,235.2984,235.1284,235.2984,9400.0
2017-07-19 15:00:00,290.71,290.84,290.65,290.82,9414.0,235.2984,235.4036,235.2498,235.3874,9414.0
2017-07-19 15:10:00,290.83,290.83,290.7,290.75,10398.0,235.3955,235.3955,235.2903,235.3308,10398.0
2017-07-19 15:20:00,290.76,290.84,290.75,290.8,16792.0,235.3389,235.4036,235.3308,235.3712,16792.0
2017-07-19 15:30:00,290.78,290.82,290.54,290.57,18011.0,235.3551,235.3874,235.1608,235.1851,18011.0
2017-07-19 15:40:00,290.59,290.66,290.53,290.59,43632.0,235.2013,235.2579,235.1527,235.2013,43632.0
2017-07-19 15:50:00,290.6,290.6,290.28,290.51,116285.0,235.2094,235.2094,234.9504,235.1365,116285.0
2017-07-20 09:30:00,290.58,290.74,289.67,290.04,43214.0,235.1932,235.3227,234.4566,234.7561,43214.0
2017-07-20 09:40:00,289.87,289.99,289.35,289.88,16463.0,234.6185,234.7156,234.1976,234.6266,16463.0
2017-07-20 09:50:00,289.94,289.94,289.45,289.6,11076.0,234.6752,234.6752,234.2786,234.4,11076.0
2017-07-20 10:00:00,289.63,290.5,289.52,290.46,22086.0,234.4243,235.1284,234.3352,235.0961,22086.0
2017-07-20 10:10:00,290.42,290.49,289.67,289.67,21895.0,235.0637,235.1203,234.4566,234.4566,21895.0
2017-07-20 10:20:00,289.73,290.22,289.72,290.14,11995.0,234.5052,234.9018,234.4971,234.837,11995.0
2017-07-20 10:30:00,290.21,290.21,289.12,289.35,26068.0,234.8937,234.8937,234.0115,234.1976,26068.0
2017-07-20 10:40:00,289.28,289.64,288.94,289.64,33068.0,234.141,234.4324,233.8658,234.4324,33068.0
2017-07-20 10:50:00,289.65,289.9,289.33,289.34,23297.0,234.4404,234.6428,234.1814,234.1895,23297.0
2017-07-20 11:00:00,289.34,289.69,289.25,289.43,19461.0,234.1895,234.4728,234.1167,234.2624,19461.0
2017-07-20 11:10:00,289.33,289.77,289.32,289.47,8017.0,234.1814,234.5376,234.1733,234.2948,8017.0
2017-07-20 11:20:00,289.51,289.85,289.34,289.66,15815.0,234.3271,234.6023,234.1895,234.4485,15815.0
2017-07-20 11:30:00,289.64,289.73,289.35,289.73,15014.0,234.4324,234.5052,234.1976,234.5052,15014.0
2017-07-20 11:40:00,289.75,289.8,289.56,289.67,18375.0,234.5214,234.5619,234.3676,234.4566,18375.0
2017-07-20 11:50:00,289.67,289.68,289.32,289.66,10072.0,234.4566,234.4647,234.1733,234.4485,10072.0
2017-07-20 12:00:00,289.66,290.44,289.65,290.35,21950.0,234.4485,235.0799,234.4404,235.007,21950.0
2017-07-20 12:10:00,290.33,290.56,290.11,290.41,38637.0,234.9908,235.177,234.8128,235.0556,38637.0
2017-07-20 12:20:00,290.41,290.48,290.03,290.4,85060.0,235.0556,235.1122,234.748,235.0475,85060.0
2017-07-20 12:30:00,290.46,290.46,289.73,289.83,10748.0,235.0961,235.0961,234.5052,234.5861,10748.0
2017-07-20 12:40:00,289.96,290.23,289.95,290.23,9262.0,234.6914,234.9099,234.6833,234.9099,9262.0
2017-07-20 12:50:00,290.22,290.22,289.92,289.95,6632.0,234.9018,234.9018,234.659,234.6833,6632.0
2017-07-20 13:00:00,289.92,290.1,289.71,289.86,24529.0,234.659,234.8047,234.489,234.6104,24529.0
2017-07-20 13:10:00,289.89,289.9,289.21,289.76,41442.0,234.6347,234.6428,234.0843,234.5295,41442.0
2017-07-20 13:20:00,289.72,289.72,289.57,289.7,6842.0,234.4971,234.4971,234.3757,234.4809,6842.0
2017-07-20 13:30:00,289.71,289.94,289.65,289.79,16240.0,234.489,234.6752,234.4404,234.5538,16240.0
2017-07-20 13:40:00,289.8,289.93,289.67,289.77,13786.0,234.5619,234.6671,234.4566,234.5376,13786.0
2017-07-20 13:50:00,289.81,290.08,289.8,290.0,23179.0,234.5699,234.7885,234.5619,234.7237,23179.0
2017-07-20 14:00:00,289.99,290.18,289.83,290.11,12134.0,234.7156,234.8694,234.5861,234.8128,12134.0
2017-07-20 14:10:00,290.14,290.56,290.11,290.45,14027.0,234.837,235.177,234.8128,235.088,14027.0
2017-07-20 14:20:00,290.37,290.46,290.04,290.05,7859.0,235.0232,235.0961,234.7561,234.7642,7859.0
2017-07-20 14:30:00,290.0,290.29,289.89,290.29,10822.0,234.7237,234.9585,234.6347,234.9585,10822.0
2017-07-20 14:40:00,290.3,290.64,290.3,290.55,14311.0,234.9665,235.2417,234.9665,235.1689,14311.0
2017-07-20 14:50:00,290.57,290.72,290.54,290.54,22673.0,235.1851,235.3065,235.1608,235.1608,22673.0
2017-07-20 15:00:00,290.55,290.56,289.93,290.06,17405.0,235.1689,235.177,234.6671,234.7723,17405.0
2017-07-20 15:10:00,290.02,290.25,289.97,290.1,18318.0,234.7399,234.9261,234.6994,234.8047,18318.0
2017-07-20 15:20:00,290.05,290.11,289.89,289.89,26573.0,234.7642,234.8128,234.6347,234.6347,26573.0
2017-07-20 15:30:00,289.93,290.12,289.7,289.7,21683.0,234.6671,234.8209,234.4809,234.4809,21683.0
2017-07-20 15:40:00,289.65,289.78,289.54,289.64,26966.0,234.4404,234.5457,234.3514,234.4324,26966.0
2017-07-20 15:50:00,289.6,289.74,289.5,289.72,77531.0,234.4,234.5133,234.319,234.4971,77531.0
2017-07-21 09:30:00,288.3,289.22,287.87,288.14,111288.0,233.3478,234.0924,232.9997,233.2183,111288.0
2017-07-21 09:40:00,288.06,289.24,287.91,288.0,99053.0,233.1535,234.1086,233.0321,233.1049,99053.0
2017-07-21 09:50:00,288.14,288.71,287.75,288.12,23420.0,233.2183,233.6796,232.9026,233.2021,23420.0
2017-07-21 10:00:00,288.19,288.4,287.11,287.15,57282.0,233.2587,233.4287,232.3846,232.417,57282.0
2017-07-21 10:10:00,287.28,287.75,286.87,286.97,31164.0,232.5222,232.9026,232.1903,232.2713,31164.0
2017-07-21 10:20:00,286.9,288.0,286.86,287.84,19336.0,232.2146,233.1049,232.1822,232.9754,19336.0
2017-07-21 10:30:00,287.99,288.37,287.9,288.15,16460.0,233.0969,233.4044,233.024,233.2264,16460.0
2017-07-21 10:40:00,288.22,288.23,287.52,288.0,9678.0,233.283,233.2911,232.7164,233.1049,9678.0
2017-07-21 10:50:00,288.13,288.29,287.88,288.19,12535.0,233.2102,233.3397,233.0078,233.2587,12535.0
2017-07-21 11:00:00,288.19,288.58,288.16,288.57,14664.0,233.2587,233.5744,233.2344,233.5663,14664.0
2017-07-21 11:10:00,288.67,289.0,288.43,288.75,11746.0,233.6472,233.9143,233.453,233.712,11746.0
2017-07-21 11:20:00,288.75,289.14,288.56,289.0,27783.0,233.712,234.0277,233.5582,233.9143,27783.0
2017-07-21 11:30:00,288.93,289.38,288.84,289.34,16910.0,233.8577,234.2219,233.7848,234.1895,16910.0
2017-07-21 11:40:00,289.4,289.8,289.3,289.7,13683.0,234.2381,234.5619,234.1572,234.4809,13683.0
2017-07-21 11:50:00,289.65,290.07,289.53,289.53,15335.0,234.4404,234.7804,234.3433,234.3433,15335.0
2017-07-21 12:00:00,289.63,289.72,289.29,289.29,10413.0,234.4243,234.4971,234.1491,234.1491,10413.0
2017-07-21 12:10:00,289.29,289.4,289.0,289.08,12812.0,234.1491,234.2381,233.9143,233.9791,12812.0
2017-07-21 12:20:00,289.13,289.2,288.89,289.13,6904.0,234.0196,234.0762,233.8253,234.0196,6904.0
2017-07-21 12:30:00,289.12,289.2,288.99,289.2,5890.0,234.0115,234.0762,233.9062,234.0762,5890.0
2017-07-21 12:40:00,289.1,289.17,288.95,289.05,8672.0,233.9953,234.0519,233.8739,233.9548,8672.0
2017-07-21 12:50:00,289.1,289.23,288.98,289.15,16684.0,233.9953,234.1005,233.8982,234.0357,16684.0
2017-07-21 13:00:00,289.2,289.4,289.1,289.37,12168.0,234.0762,234.2381,233.9953,234.2138,12168.0
2017-07-21 13:10:00,289.4,289.57,289.31,289.51,8323.0,234.2381,234.3757,234.1653,234.3271,8323.0
2017-07-21 13:20:00,289.48,289.49,288.93,289.21,11882.0,234.3028,234.3109,233.8577,234.0843,11882.0
2017-07-21 13:30:00,289.14,289.17,288.86,289.11,10587.0,234.0277,234.0519,233.801,234.0034,10587.0
2017-07-21 13:40:00,289.09,289.19,288.85,288.97,7864.0,233.9872,234.0681,233.7929,233.8901,7864.0
2017-07-21 13:50:00,289.0,289.2,288.85,289.2,13316.0,233.9143,234.0762,233.7929,234.0762,13316.0
2017-07-21 14:00:00,289.22,289.22,288.57,288.73,5222.0,234.0924,234.0924,233.5663,233.6958,5222.0
2017-07-21 14:10:00,288.72,288.82,288.5,288.66,7434.0,233.6877,233.7686,233.5096,233.6391,7434.0
2017-07-21 14:20:00,288.75,288.97,288.74,288.91,6459.0,233.712,233.8901,233.7039,233.8415,6459.0
2017-07-21 14:30:00,288.92,289.26,288.92,289.02,6584.0,233.8496,234.1248,233.8496,233.9305,6584.0
2017-07-21 14:40:00,288.96,289.07,288.84,288.92,14792.0,233.882,233.971,233.7848,233.8496,14792.0
2017-07-21 14:50:00,288.99,289.22,288.99,289.18,7004.0,233.9062,234.0924,233.9062,234.06,7004.0
2017-07-21 15:00:00,289.21,289.33,289.09,289.09,12122.0,234.0843,234.1814,233.9872,233.9872,12122.0
2017-07-21 15:10:00,289.07,289.23,289.03,289.2,9426.0,233.971,234.1005,233.9386,234.0762,9426.0
2017-07-21 15:20:00,289.22,289.24,289.03,289.15,17410.0,234.0924,234.1086,233.9386,234.0357,17410.0
2017-07-21 15:30:00,289.17,289.19,288.92,289.12,17540.0,234.0519,234.0681,233.8496,234.0115,17540.0
2017-07-21 15:40:00,289.12,289.27,288.99,289.21,31775.0,234.0115,234.1329,233.9062,234.0843,31775.0
2017-07-21 15:50:00,289.23,289.33,289.01,289.12,62781.0,234.1005,234.1814,233.9224,234.0115,62781.0
2017-07-24 09:30:00,289.47,290.07,289.2,289.48,37229.0,234.2948,234.7804,234.0762,234.3028,37229.0
2017-07-24 09:40:00,289.5,290.44,289.47,290.14,34689.0,234.319,235.0799,234.2948,234.837,34689.0
2017-07-24 09:50:00,290.17,290.22,289.86,290.08,9427.0,234.8613,234.9018,234.6104,234.7885,9427.0
2017-07-24 10:00:00,290.08,290.5,289.73,290.48,15101.0,234.7885,235.1284,234.5052,235.1122,15101.0
2017-07-24 10:10:00,290.45,290.72,290.27,290.39,12775.0,235.088,235.3065,234.9423,235.0394,12775.0
2017-07-24 10:20:00,290.35,290.78,290.35,290.78,8259.0,235.007,235.3551,235.007,235.3551,8259.0
2017-07-24 10:30:00,290.63,290.63,290.15,290.19,5931.0,235.2336,235.2336,234.8451,234.8775,5931.0
2017-07-24 10:40:00,290.19,290.51,290.19,290.26,8700.0,234.8775,235.1365,234.8775,234.9342,8700.0
2017-07-24 10:50:00,290.26,290.49,290.21,290.32,9089.0,234.9342,235.1203,234.8937,234.9827,9089.0
2017-07-24 11:00:00,290.26,290.36,289.85,290.2,9131.0,234.9342,235.0151,234.6023,234.8856,9131.0
2017-07-24 11:10:00,290.25,290.42,289.97,289.97,9723.0,234.9261,235.0637,234.6994,234.6994,9723.0
2017-07-24 11:20:00,290.01,290.26,290.0,290.09,7505.0,234.7318,234.9342,234.7237,234.7966,7505.0
2017-07-24 11:30:00,290.19,290.63,290.1,290.61,12284.0,234.8775,235.2336,234.8047,235.2175,12284.0
2017-07-24 11:40:00,290.59,290.77,290.45,290.7,7789.0,235.2013,235.347,235.088,235.2903,7789.0
2017-07-24 11:50:00,290.7,290.95,290.67,290.8,8890.0,235.2903,235.4927,235.266,235.3712,8890.0
2017-07-24 12:00:00,290.79,290.92,290.74,290.87,5178.0,235.3632,235.4684,235.3227,235.4279,5178.0
2017-07-24 12:10:00,290.83,291.14,290.78,291.13,8553.0,235.3955,235.6464,235.3551,235.6383,8553.0
2017-07-24 12:20:00,291.05,291.2,290.96,291.13,9161.0,235.5736,235.695,235.5007,235.6383,9161.0
2017-07-24 12:30:00,291.18,291.24,290.89,290.95,9851.0,235.6788,235.7274,235.4441,235.4927,9851.0
2017-07-24 12:40:00,290.83,290.89,290.73,290.88,2612.0,235.3955,235.4441,235.3146,235.436,2612.0
2017-07-24 12:50:00,290.9,290.95,290.8,290.8,8336.0,235.4522,235.4927,235.3712,235.3712,8336.0
2017-07-24 13:00:00,290.8,290.95,290.79,290.89,4126.0,235.3712,235.4927,235.3632,235.4441,4126.0
2017-07-24 13:10:00,291.0,291.08,290.87,290.87,7907.0,235.5331,235.5979,235.4279,235.4279,7907.0
2017-07-24 13:20:00,290.82,290.82,290.59,290.66,3875.0,235.3874,235.3874,235.2013,235.2579,3875.0
2017-07-24 13:30:00,290.68,290.91,290.67,290.83,7637.0,235.2741,235.4603,235.266,235.3955,7637.0
2017-07-24 13:40:00,290.81,290.84,290.6,290.68,10637.0,235.3793,235.4036,235.2094,235.2741,10637.0
2017-07-24 13:50:00,290.67,290.77,290.5,290.55,5498.0,235.266,235.347,235.1284,235.1689,5498.0
2017-07-24 14:00:00,290.6,290.71,290.49,290.53,7360.0,235.2094,235.2984,235.1203,235.1527,7360.0
2017-07-24 14:10:00,290.58,290.7,290.56,290.59,8274.0,235.1932,235.2903,235.177,235.2013,8274.0
2017-07-24 14:20:00,290.59,290.65,290.36,290.44,7229.0,235.2013,235.2498,235.0151,235.0799,7229.0
2017-07-24 14:30:00,290.42,290.63,290.42,290.58,6314.0,235.0637,235.2336,235.0637,235.1932,6314.0
2017-07-24 14:40:00,290.59,290.64,290.43,290.43,10346.0,235.2013,235.2417,235.0718,235.0718,10346.0
2017-07-24 14:50:00,290.46,290.69,290.46,290.64,7398.0,235.0961,235.2822,235.0961,235.2417,7398.0
2017-07-24 15:00:00,290.63,290.81,290.54,290.64,11941.0,235.2336,235.3793,235.1608,235.2417,11941.0
2017-07-24 15:10:00,290.7,290.79,290.64,290.71,9638.0,235.2903,235.3632,235.2417,235.2984,9638.0
2017-07-24 15:20:00,290.7,291.1,290.62,290.99,14167.0,235.2903,235.6141,235.2256,235.525,14167.0
2017-07-24 15:30:00,291.02,291.02,290.67,290.72,20529.0,235.5493,235.5493,235.266,235.3065,20529.0
2017-07-24 15:40:00,290.73,290.84,290.67,290.77,33551.0,235.3146,235.4036,235.266,235.347,33551.0
2017-07-24 15:50:00,290.78,290.78,290.25,290.5,65329.0,235.3551,235.3551,234.9261,235.1284,65329.0
2017-07-25 09:30:00,290.92,291.58,290.79,290.99,26152.0,235.4684,236.0026,235.3632,235.525,26152.0
2017-07-25 09:40:00,290.98,290.98,290.13,290.18,17513.0,235.5169,235.5169,234.829,234.8694,17513.0
2017-07-25 09:50:00,290.17,290.28,289.87,290.19,17253.0,234.8613,234.9504,234.6185,234.8775,17253.0
2017-07-25 10:00:00,290.2,290.75,290.01,290.75,21275.0,234.8856,235.3308,234.7318,235.3308,21275.0
2017-07-25 10:10:00,290.63,291.31,290.26,291.31,24285.0,235.2336,235.784,234.9342,235.784,24285.0
2017-07-25 10:20:00,291.44,291.94,291.37,291.64,30565.0,235.8893,236.294,235.8326,236.0511,30565.0
2017-07-25 10:30:00,291.66,292.07,291.58,291.73,24367.0,236.0673,236.3992,236.0026,236.124,24367.0
2017-07-25 10:40:00,291.76,291.89,291.68,291.78,12162.0,236.1483,236.2535,236.0835,236.1644,12162.0
2017-07-25 10:50:00,291.85,291.85,291.17,291.36,9308.0,236.2211,236.2211,235.6707,235.8245,9308.0
2017-07-25 11:00:00,291.43,291.5,291.03,291.13,16259.0,235.8812,235.9378,235.5574,235.6383,16259.0
2017-07-25 11:10:00,291.24,291.38,290.85,291.22,8505.0,235.7274,235.8407,235.4117,235.7112,8505.0
2017-07-25 11:20:00,291.26,291.36,290.87,291.02,8051.0,235.7436,235.8245,235.4279,235.5493,8051.0
2017-07-25 11:30:00,291.04,291.04,290.38,290.8,51616.0,235.5655,235.5655,235.0313,235.3712,51616.0
2017-07-25 11:40:00,290.81,290.99,290.61,290.69,9636.0,235.3793,235.525,235.2175,235.2822,9636.0
2017-07-25 11:50:00,290.69,290.81,290.17,290.52,15200.0,235.2822,235.3793,234.8613,235.1446,15200.0
2017-07-25 12:00:00,290.44,290.67,290.42,290.47,13170.0,235.0799,235.266,235.0637,235.1041,13170.0
2017-07-25 12:10:00,290.5,290.51,290.1,290.4,6284.0,235.1284,235.1365,234.8047,235.0475,6284.0
2017-07-25 12:20:00,290.5,290.64,290.35,290.56,4108.0,235.1284,235.2417,235.007,235.177,4108.0
2017-07-25 12:30:00,290.64,290.85,290.59,290.83,6719.0,235.2417,235.4117,235.2013,235.3955,6719.0
2017-07-25 12:40:00,290.72,291.05,290.71,291.01,3760.0,235.3065,235.5736,235.2984,235.5412,3760.0
2017-07-25 12:50:00,291.02,291.11,290.77,290.96,4221.0,235.5493,235.6222,235.347,235.5007,4221.0
2017-07-25 13:00:00,291.02,291.1,290.87,290.91,6502.0,235.5493,235.6141,235.4279,235.4603,6502.0
2017-07-25 13:10:00,291.03,291.03,290.72,290.82,7945.0,235.5574,235.5574,235.3065,235.3874,7945.0
2017-07-25 13:20:00,290.81,290.83,290.65,290.82,10923.0,235.3793,235.3955,235.2498,235.3874,10923.0
2017-07-25 13:30:00,290.78,290.8,290.59,290.8,6117.0,235.3551,235.3712,235.2013,235.3712,6117.0
2017-07-25 13:40:00,290.65,290.73,290.48,290.48,5963.0,235.2498,235.3146,235.1122,235.1122,5963.0
2017-07-25 13:50:00,290.51,290.52,290.19,290.19,9280.0,235.1365,235.1446,234.8775,234.8775,9280.0
2017-07-25 14:00:00,290.25,290.31,290.1,290.1,6467.0,234.9261,234.9746,234.8047,234.8047,6467.0
2017-07-25 14:10:00,290.15,290.32,290.0,290.12,12772.0,234.8451,234.9827,234.7237,234.8209,12772.0
2017-07-25 14:20:00,290.14,290.4,290.14,290.27,7623.0,234.837,235.0475,234.837,234.9423,7623.0
2017-07-25 14:30:00,290.26,290.26,289.99,290.13,6739.0,234.9342,234.9342,234.7156,234.829,6739.0
2017-07-25 14:40:00,290.19,290.44,290.12,290.23,5353.0,234.8775,235.0799,234.8209,234.9099,5353.0
2017-07-25 14:50:00,290.21,290.29,290.11,290.16,7879.0,234.8937,234.9585,234.8128,234.8532,7879.0
2017-07-25 15:00:00,290.17,290.26,290.1,290.16,8674.0,234.8613,234.9342,234.8047,234.8532,8674.0
2017-07-25 15:10:00,290.19,290.23,289.99,290.02,11149.0,234.8775,234.9099,234.7156,234.7399,11149.0
2017-07-25 15:20:00,290.01,290.03,289.72,289.92,18347.0,234.7318,234.748,234.4971,234.659,18347.0
2017-07-25 15:30:00,289.98,290.17,289.91,290.11,17011.0,234.7075,234.8613,234.6509,234.8128,17011.0
2017-07-25 15:40:00,290.07,290.12,289.79,289.95,19637.0,234.7804,234.8209,234.5538,234.6833,19637.0
2017-07-25 15:50:00,289.94,290.08,289.77,289.84,44959.0,234.6752,234.7885,234.5376,234.5942,44959.0
2017-07-26 09:30:00,290.82,290.99,289.1,289.14,33281.0,235.3874,235.525,233.9953,234.0277,33281.0
2017-07-26 09:40:00,289.06,289.93,289.01,289.83,18358.0,233.9629,234.6671,233.9224,234.5861,18358.0
2017-07-26 09:50:00,289.88,290.18,289.18,289.61,15257.0,234.6266,234.8694,234.06,234.4081,15257.0
2017-07-26 10:00:00,289.82,290.23,289.61,289.88,22537.0,234.578,234.9099,234.4081,234.6266,22537.0
2017-07-26 10:10:00,289.88,290.22,289.84,289.94,10114.0,234.6266,234.9018,234.5942,234.6752,10114.0
2017-07-26 10:20:00,289.88,290.06,289.66,289.74,24487.0,234.6266,234.7723,234.4485,234.5133,24487.0
2017-07-26 10:30:00,289.85,289.85,289.36,289.36,11735.0,234.6023,234.6023,234.2057,234.2057,11735.0
2017-07-26 10:40:00,289.5,290.09,289.5,289.95,24323.0,234.319,234.7966,234.319,234.6833,24323.0
2017-07-26 10:50:00,289.93,289.95,289.71,289.79,5445.0,234.6671,234.6833,234.489,234.5538,5445.0
2017-07-26 11:00:00,289.79,289.92,289.6,289.61,33952.0,234.5538,234.659,234.4,234.4081,33952.0
2017-07-26 11:10:00,289.67,289.92,289.52,289.53,13846.0,234.4566,234.659,234.3352,234.3433,13846.0
2017-07-26 11:20:00,289.63,289.69,289.35,289.66,9364.0,234.4243,234.4728,234.1976,234.4485,9364.0
2017-07-26 11:30:00,289.76,289.8,289.47,289.72,13409.0,234.5295,234.5619,234.2948,234.4971,13409.0
2017-07-26 11:40:00,289.59,290.06,289.51,289.96,16044.0,234.3919,234.7723,234.3271,234.6914,16044.0
2017-07-26 11:50:00,289.85,290.02,289.65,289.85,13395.0,234.6023,234.7399,234.4404,234.6023,13395.0
2017-07-26 12:00:00,289.83,289.92,289.66,289.73,3593.0,234.5861,234.659,234.4485,234.5052,3593.0
2017-07-26 12:10:00,289.68,289.94,289.34,289.44,72203.0,234.4647,234.6752,234.1895,234.2705,72203.0
2017-07-26 12:20:00,289.54,289.69,289.36,289.5,8769.0,234.3514,234.4728,234.2057,234.319,8769.0
2017-07-26 12:30:00,289.35,289.56,289.3,289.56,5286.0,234.1976,234.3676,234.1572,234.3676,5286.0
2017-07-26 12:40:00,289.51,289.76,289.36,289.64,7403.0,234.3271,234.5295,234.2057,234.4324,7403.0
2017-07-26 12:50:00,289.66,289.89,289.64,289.8,8413.0,234.4485,234.6347,234.4324,234.5619,8413.0
2017-07-26 13:00:00,289.79,289.94,289.7,289.92,10710.0,234.5538,234.6752,234.4809,234.659,10710.0
2017-07-26 13:10:00,289.87,290.02,289.81,289.99,8057.0,234.6185,234.7399,234.5699,234.7156,8057.0
2017-07-26 13:20:00,290.0,290.02,289.78,289.81,25984.0,234.7237,234.7399,234.5457,234.5699,25984.0
2017-07-26 13:30:00,289.86,289.99,289.56,289.69,13540.0,234.6104,234.7156,234.3676,234.4728,13540.0
2017-07-26 13:40:00,289.62,289.67,289.2,289.37,13310.0,234.4162,234.4566,234.0762,234.2138,13310.0
2017-07-26 13:50:00,289.37,289.58,289.35,289.52,6441.0,234.2138,234.3838,234.1976,234.3352,6441.0
2017-07-26 14:00:00,289.56,289.73,289.35,289.54,18017.0,234.3676,234.5052,234.1976,234.3514,18017.0
2017-07-26 14:10:00,289.53,289.53,289.0,289.41,26726.0,234.3433,234.3433,233.9143,234.2462,26726.0
2017-07-26 14:20:00,289.44,289.61,289.32,289.45,7383.0,234.2705,234.4081,234.1733,234.2786,7383.0
2017-07-26 14:30:00,289.45,289.57,289.08,289.08,8980.0,234.2786,234.3757,233.9791,233.9791,8980.0
2017-07-26 14:40:00,289.14,289.43,289.08,289.41,9499.0,234.0277,234.2624,233.9791,234.2462,9499.0
2017-07-26 14:50:00,289.37,289.46,288.77,289.22,10328.0,234.2138,234.2867,233.7282,234.0924,10328.0
2017-07-26 15:00:00,289.18,289.5,288.94,289.38,13940.0,234.06,234.319,233.8658,234.2219,13940.0
2017-07-26 15:10:00,289.32,289.39,289.14,289.37,10506.0,234.1733,234.23,234.0277,234.2138,10506.0
2017-07-26 15:20:00,289.36,289.38,289.03,289.12,11311.0,234.2057,234.2219,233.9386,234.0115,11311.0
2017-07-26 15:30:00,289.08,289.47,289.0,289.43,15350.0,233.9791,234.2948,233.9143,234.2624,15350.0
2017-07-26 15:40:00,289.42,289.54,289.13,289.3,13766.0,234.2543,234.3514,234.0196,234.1572,13766.0
2017-07-26 15:50:00,289.26,289.88,289.26,289.82,28446.0,234.1248,234.6266,234.1248,234.578,28446.0
2017-07-27 09:30:00,290.2,290.41,289.34,289.63,24792.0,234.8856,235.0556,234.1895,234.4243,24792.0
2017-07-27 09:40:00,289.76,290.49,289.41,289.74,13648.0,234.5295,235.1203,234.2462,234.5133,13648.0
2017-07-27 09:50:00,289.58,289.76,289.25,289.75,11474.0,234.3838,234.5295,234.1167,234.5214,11474.0
2017-07-27 10:00:00,289.67,289.67,289.05,289.12,12639.0,234.4566,234.4566,233.9548,234.0115,12639.0
2017-07-27 10:10:00,289.16,289.47,288.76,288.76,14551.0,234.0438,234.2948,233.7201,233.7201,14551.0
2017-07-27 10:20:00,288.88,288.89,288.12,288.38,23581.0,233.8172,233.8253,233.2021,233.4125,23581.0
2017-07-27 10:30:00,288.25,288.26,287.69,288.17,19861.0,233.3073,233.3154,232.854,233.2425,19861.0
2017-07-27 10:40:00,288.16,288.51,287.87,288.28,22519.0,233.2344,233.5177,232.9997,233.3316,22519.0
2017-07-27 10:50:00,288.18,288.28,287.84,288.0,14739.0,233.2506,233.3316,232.9754,233.1049,14739.0
2017-07-27 11:00:00,288.0,288.07,287.75,287.92,17433.0,233.1049,233.1616,232.9026,233.0402,17433.0
2017-07-27 11:10:00,287.92,288.03,287.72,287.86,9666.0,233.0402,233.1292,232.8783,232.9916,9666.0
2017-07-27 11:20:00,287.82,287.87,287.39,287.7,22537.0,232.9593,232.9997,232.6112,232.8621,22537.0
2017-07-27 11:30:00,287.68,287.84,287.23,287.34,17387.0,232.8459,232.9754,232.4817,232.5707,17387.0
2017-07-27 11:40:00,287.48,287.54,287.05,287.2,15814.0,232.6841,232.7326,232.336,232.4574,15814.0
2017-07-27 11:50:00,287.08,287.29,287.0,287.04,17017.0,232.3603,232.5303,232.2956,232.3279,17017.0
2017-07-27 12:00:00,287.02,287.04,286.8,286.8,10175.0,232.3117,232.3279,232.1337,232.1337,10175.0
2017-07-27 12:10:00,286.84,287.21,286.81,287.12,5750.0,232.1661,232.4655,232.1418,232.3927,5750.0
2017-07-27 12:20:00,287.08,287.27,287.03,287.13,12039.0,232.3603,232.5141,232.3198,232.4008,12039.0
2017-07-27 12:30:00,287.13,287.35,287.02,287.04,9849.0,232.4008,232.5788,232.3117,232.3279,9849.0
2017-07-27 12:40:00,287.01,287.06,286.5,286.65,15412.0,232.3036,232.3441,231.8909,232.0123,15412.0
2017-07-27 12:50:00,286.67,286.67,286.45,286.51,22893.0,232.0285,232.0285,231.8504,231.899,22893.0
2017-07-27 13:00:00,286.48,286.57,286.17,286.28,27677.0,231.8747,231.9475,231.6238,231.7128,27677.0
2017-07-27 13:10:00,286.34,287.07,286.33,287.06,20545.0,231.7614,232.3522,231.7533,232.3441,20545.0
2017-07-27 13:20:00,287.03,287.09,286.84,287.07,13378.0,232.3198,232.3684,232.1661,232.3522,13378.0
2017-07-27 13:30:00,287.1,287.34,286.88,287.13,19555.0,232.3765,232.5707,232.1984,232.4008,19555.0
2017-07-27 13:40:00,287.11,287.55,287.1,287.28,19524.0,232.3846,232.7407,232.3765,232.5222,19524.0
2017-07-27 13:50:00,287.19,287.41,287.0,287.12,19369.0,232.4493,232.6274,232.2956,232.3927,19369.0
2017-07-27 14:00:00,287.19,287.32,286.65,286.69,16413.0,232.4493,232.5546,232.0123,232.0446,16413.0
2017-07-27 14:10:00,286.6,286.97,286.58,286.97,15199.0,231.9718,232.2713,231.9556,232.2713,15199.0
2017-07-27 14:20:00,286.93,287.05,286.72,286.95,10836.0,232.2389,232.336,232.0689,232.2551,10836.0
2017-07-27 14:30:00,287.0,287.24,286.79,287.24,9577.0,232.2956,232.4898,232.1256,232.4898,9577.0
2017-07-27 14:40:00,287.13,287.13,286.86,287.0,6497.0,232.4008,232.4008,232.1822,232.2956,6497.0
2017-07-27 14:50:00,287.0,287.2,286.92,287.2,9807.0,232.2956,232.4574,232.2308,232.4574,9807.0
2017-07-27 15:00:00,287.23,287.61,286.95,287.28,14170.0,232.4817,232.7893,232.2551,232.5222,14170.0
2017-07-27 15:10:00,287.27,287.39,287.15,287.33,14256.0,232.5141,232.6112,232.417,232.5627,14256.0
2017-07-27 15:20:00,287.33,287.87,287.33,287.87,18027.0,232.5627,232.9997,232.5627,232.9997,18027.0
2017-07-27 15:30:00,287.81,288.16,287.81,287.98,22423.0,232.9512,233.2344,232.9512,233.0888,22423.0
2017-07-27 15:40:00,288.02,288.14,287.75,288.13,21431.0,233.1211,233.2183,232.9026,233.2102,21431.0
2017-07-27 15:50:00,288.1,288.27,287.68,288.23,54053.0,233.1859,233.3235,232.8459,233.2911,54053.0
2017-07-28 09:30:00,288.07,289.49,287.49,287.54,39183.0,233.1616,234.3109,232.6922,232.7326,39183.0
2017-07-28 09:40:00,287.63,287.73,286.58,287.13,29852.0,232.8055,232.8864,231.9556,232.4008,29852.0
2017-07-28 09:50:00,287.13,287.67,287.11,287.66,14158.0,232.4008,232.8378,232.3846,232.8298,14158.0
2017-07-28 10:00:00,287.78,288.0,287.34,288.0,15038.0,232.9269,233.1049,232.5707,233.1049,15038.0
2017-07-28 10:10:00,288.01,288.27,287.73,288.15,9513.0,233.113,233.3235,232.8864,233.2264,9513.0
2017-07-28 10:20:00,288.1,288.5,287.89,288.47,21647.0,233.1859,233.5096,233.0159,233.4854,21647.0
2017-07-28 10:30:00,288.53,288.8,288.34,288.34,13137.0,233.5339,233.7525,233.3801,233.3801,13137.0
2017-07-28 10:40:00,288.41,289.08,288.32,288.71,14330.0,233.4368,233.9791,233.364,233.6796,14330.0
2017-07-28 10:50:00,288.62,288.68,288.05,288.15,11166.0,233.6068,233.6553,233.1454,233.2264,11166.0
2017-07-28 11:00:00,288.16,288.86,288.15,288.86,10332.0,233.2344,233.801,233.2264,233.801,10332.0
2017-07-28 11:10:00,288.86,289.33,288.77,289.22,10562.0,233.801,234.1814,233.7282,234.0924,10562.0
2017-07-28 11:20:00,289.26,289.5,288.86,289.29,17127.0,234.1248,234.319,233.801,234.1491,17127.0
2017-07-28 11:30:00,289.26,290.12,289.26,289.93,27209.0,234.1248,234.8209,234.1248,234.6671,27209.0
2017-07-28 11:40:00,289.95,289.95,288.67,288.67,14158.0,234.6833,234.6833,233.6472,233.6472,14158.0
2017-07-28 11:50:00,288.78,289.41,288.72,289.33,10626.0,233.7363,234.2462,233.6877,234.1814,10626.0
2017-07-28 12:00:00,289.39,289.63,289.15,289.15,9709.0,234.23,234.4243,234.0357,234.0357,9709.0
2017-07-28 12:10:00,289.24,289.63,289.18,289.53,5526.0,234.1086,234.4243,234.06,234.3433,5526.0
2017-07-28 12:20:00,289.64,289.64,289.03,289.22,10865.0,234.4324,234.4324,233.9386,234.0924,10865.0
2017-07-28 12:30:00,289.34,289.48,288.82,288.86,7000.0,234.1895,234.3028,233.7686,233.801,7000.0
2017-07-28 12:40:00,288.85,288.85,288.27,288.64,6233.0,233.7929,233.7929,233.3235,233.623,6233.0
2017-07-28 12:50:00,288.85,288.91,288.53,288.66,9157.0,233.7929,233.8415,233.5339,233.6391,9157.0
2017-07-28 13:00:00,288.76,288.85,288.66,288.84,10008.0,233.7201,233.7929,233.6391,233.7848,10008.0
2017-07-28 13:10:00,288.91,289.14,288.73,288.73,16513.0,233.8415,234.0277,233.6958,233.6958,16513.0
2017-07-28 13:20:00,288.69,289.1,288.69,288.89,9851.0,233.6634,233.9953,233.6634,233.8253,9851.0
2017-07-28 13:30:00,288.75,289.09,288.69,288.95,7442.0,233.712,233.9872,233.6634,233.8739,7442.0
2017-07-28 13:40:00,289.06,289.12,288.69,288.86,5366.0,233.9629,234.0115,233.6634,233.801,5366.0
2017-07-28 13:50:00,288.84,289.87,288.83,289.64,15917.0,233.7848,234.6185,233.7767,234.4324,15917.0
2017-07-28 14:00:00,289.68,289.72,289.49,289.65,9444.0,234.4647,234.4971,234.3109,234.4404,9444.0
2017-07-28 14:10:00,289.64,289.88,289.59,289.76,15084.0,234.4324,234.6266,234.3919,234.5295,15084.0
2017-07-28 14:20:00,289.85,290.16,289.82,289.93,22266.0,234.6023,234.8532,234.578,234.6671,22266.0
2017-07-28 14:30:00,289.95,290.12,289.89,290.07,16007.0,234.6833,234.8209,234.6347,234.7804,16007.0
2017-07-28 14:40:00,290.02,290.14,289.76,289.84,13725.0,234.7399,234.837,234.5295,234.5942,13725.0
2017-07-28 14:50:00,289.81,289.98,289.58,289.88,11603.0,234.5699,234.7075,234.3838,234.6266,11603.0
2017-07-28 15:00:00,289.88,290.23,289.85,289.97,17860.0,234.6266,234.9099,234.6023,234.6994,17860.0
2017-07-28 15:10:00,289.99,289.99,289.57,289.76,13652.0,234.7156,234.7156,234.3757,234.5295,13652.0
2017-07-28 15:20:00,289.75,289.85,289.57,289.85,13944.0,234.5214,234.6023,234.3757,234.6023,13944.0
2017-07-28 15:30:00,289.89,290.45,289.83,290.45,17136.0,234.6347,235.088,234.5861,235.088,17136.0
2017-07-28 15:40:00,290.44,290.63,290.28,290.63,28340.0,235.0799,235.2336,234.9504,235.2336,28340.0
2017-07-28 15:50:00,290.64,290.77,290.4,290.46,63227.0,235.2417,235.347,235.0475,235.0961,63227.0
2017-07-31 09:30:00,291.42,292.87,291.03,292.56,40806.0,235.8731,237.0467,235.5574,236.7958,40806.0
2017-07-31 09:40:00,292.58,293.16,292.45,292.66,37609.0,236.812,237.2814,236.7067,236.8767,37609.0
2017-07-31 09:50:00,292.51,292.67,291.97,292.49,16445.0,236.7553,236.8848,236.3182,236.7391,16445.0
2017-07-31 10:00:00,292.5,292.57,292.05,292.34,17583.0,236.7472,236.8039,236.383,236.6177,17583.0
2017-07-31 10:10:00,292.33,292.6,292.11,292.47,14113.0,236.6096,236.8282,236.4315,236.7229,14113.0
2017-07-31 10:20:00,292.38,292.46,292.14,292.43,10801.0,236.6501,236.7148,236.4558,236.6906,10801.0
2017-07-31 10:30:00,292.45,293.08,292.34,293.02,19976.0,236.7067,237.2167,236.6177,237.1681,19976.0
2017-07-31 10:40:00,293.07,293.44,292.87,293.34,16679.0,237.2086,237.508,237.0467,237.4271,16679.0
2017-07-31 10:50:00,293.32,293.62,293.09,293.45,18043.0,237.4109,237.6537,237.2248,237.5161,18043.0
2017-07-31 11:00:00,293.36,293.51,293.16,293.45,13744.0,237.4433,237.5647,237.2814,237.5161,13744.0
2017-07-31 11:10:00,293.43,293.78,293.35,293.78,15098.0,237.4999,237.7832,237.4352,237.7832,15098.0
2017-07-31 11:20:00,293.74,293.84,293.26,293.27,35649.0,237.7509,237.8318,237.3623,237.3704,35649.0
2017-07-31 11:30:00,293.3,293.43,293.0,293.18,10419.0,237.3947,237.4999,237.1519,237.2976,10419.0
2017-07-31 11:40:00,293.2,293.2,293.0,293.01,6910.0,237.3138,237.3138,237.1519,237.16,6910.0
2017-07-31 11:50:00,293.0,293.37,292.84,293.21,7414.0,237.1519,237.4514,237.0224,237.3219,7414.0
2017-07-31 12:00:00,293.28,293.33,292.82,292.99,15857.0,237.3785,237.419,237.0062,237.1438,15857.0
2017-07-31 12:10:00,293.04,293.05,292.63,292.94,14457.0,237.1843,237.1924,236.8524,237.1033,14457.0
2017-07-31 12:20:00,292.96,293.16,292.68,292.86,16987.0,237.1195,237.2814,236.8929,237.0386,16987.0
2017-07-31 12:30:00,292.84,292.91,292.76,292.85,5170.0,237.0224,237.0791,236.9577,237.0305,5170.0
2017-07-31 12:40:00,292.85,292.99,292.74,292.91,11360.0,237.0305,237.1438,236.9415,237.0791,11360.0
2017-07-31 12:50:00,292.84,292.84,292.56,292.69,8830.0,237.0224,237.0224,236.7958,236.901,8830.0
2017-07-31 13:00:00,292.71,292.88,292.63,292.85,5445.0,236.9172,237.0548,236.8524,237.0305,5445.0
2017-07-31 13:10:00,292.85,293.06,292.68,293.05,12302.0,237.0305,237.2005,236.8929,237.1924,12302.0
2017-07-31 13:20:00,293.08,293.3,292.98,293.3,8560.0,237.2167,237.3947,237.1357,237.3947,8560.0
2017-07-31 13:30:00,293.4,293.52,292.85,292.9,12566.0,237.4757,237.5728,237.0305,237.071,12566.0
2017-07-31 13:40:00,292.96,293.08,292.9,292.99,4727.0,237.1195,237.2167,237.071,237.1438,4727.0
2017-07-31 13:50:00,292.98,293.31,292.85,293.27,5856.0,237.1357,237.4028,237.0305,237.3704,5856.0
2017-07-31 14:00:00,293.28,293.37,292.84,292.84,16332.0,237.3785,237.4514,237.0224,237.0224,16332.0
2017-07-31 14:10:00,292.82,292.92,292.56,292.56,6915.0,237.0062,237.0872,236.7958,236.7958,6915.0
2017-07-31 14:20:00,292.56,292.57,291.91,292.09,20967.0,236.7958,236.8039,236.2697,236.4154,20967.0
2017-07-31 14:30:00,291.94,292.11,291.85,292.08,7734.0,236.294,236.4315,236.2211,236.4073,7734.0
2017-07-31 14:40:00,292.16,292.17,291.37,291.56,17136.0,236.472,236.4801,235.8326,235.9864,17136.0
2017-07-31 14:50:00,291.56,292.02,291.43,291.84,20136.0,235.9864,236.3587,235.8812,236.213,20136.0
2017-07-31 15:00:00,291.84,292.26,291.84,292.2,16236.0,236.213,236.553,236.213,236.5044,16236.0
2017-07-31 15:10:00,292.19,292.33,292.18,292.23,15322.0,236.4963,236.6096,236.4882,236.5287,15322.0
2017-07-31 15:20:00,292.23,292.66,292.23,292.66,18019.0,236.5287,236.8767,236.5287,236.8767,18019.0
2017-07-31 15:30:00,292.61,293.19,292.44,292.48,36817.0,236.8362,237.3057,236.6986,236.731,36817.0
2017-07-31 15:40:00,292.54,292.77,292.48,292.76,30445.0,236.7796,236.9657,236.731,236.9577,30445.0
2017-07-31 15:50:00,292.74,292.9,292.07,292.13,106257.0,236.9415,237.071,236.3992,236.4477,106257.0
2017-08-01 09:30:00,293.93,294.33,293.15,293.99,68158.0,237.9046,238.2284,237.2733,237.9532,68158.0
2017-08-01 09:40:00,293.86,293.92,293.21,293.3,53030.0,237.848,237.8965,237.3219,237.3947,53030.0
2017-08-01 09:50:00,293.25,294.03,293.1,293.79,24508.0,237.3543,237.9856,237.2328,237.7913,24508.0
2017-08-01 10:00:00,293.94,293.96,293.33,293.5,35823.0,237.9127,237.9289,237.419,237.5566,35823.0
2017-08-01 10:10:00,293.47,293.72,293.27,293.6,29560.0,237.5323,237.7347,237.3704,237.6375,29560.0
2017-08-01 10:20:00,293.49,293.79,292.8,292.91,36560.0,237.5485,237.7913,236.99,237.0791,36560.0
2017-08-01 10:30:00,292.92,293.09,292.54,292.59,19457.0,237.0872,237.2248,236.7796,236.8201,19457.0
2017-08-01 10:40:00,292.66,292.93,292.64,292.92,11942.0,236.8767,237.0953,236.8605,237.0872,11942.0
2017-08-01 10:50:00,292.91,293.08,292.87,292.94,23679.0,237.0791,237.2167,237.0467,237.1033,23679.0
2017-08-01 11:00:00,292.94,293.28,292.93,292.99,16348.0,237.1033,237.3785,237.0953,237.1438,16348.0
2017-08-01 11:10:00,293.02,293.07,292.48,292.48,13295.0,237.1681,237.2086,236.731,236.731,13295.0
2017-08-01 11:20:00,292.46,292.8,292.42,292.6,19926.0,236.7148,236.99,236.6825,236.8282,19926.0
2017-08-01 11:30:00,292.56,293.1,292.53,293.01,11943.0,236.7958,237.2328,236.7715,237.16,11943.0
2017-08-01 11:40:00,293.05,293.14,292.85,292.89,10423.0,237.1924,237.2652,237.0305,237.0629,10423.0
2017-08-01 11:50:00,292.83,292.89,292.55,292.88,11552.0,237.0143,237.0629,236.7877,237.0548,11552.0
2017-08-01 12:00:00,292.82,292.98,292.76,292.84,12959.0,237.0062,237.1357,236.9577,237.0224,12959.0
2017-08-01 12:10:00,292.88,292.88,292.64,292.73,3735.0,237.0548,237.0548,236.8605,236.9334,3735.0
2017-08-01 12:20:00,292.74,292.83,292.6,292.7,10179.0,236.9415,237.0143,236.8282,236.9091,10179.0
2017-08-01 12:30:00,292.59,292.66,292.51,292.55,11580.0,236.8201,236.8767,236.7553,236.7877,11580.0
2017-08-01 12:40:00,292.56,292.63,292.39,292.5,19977.0,236.7958,236.8524,236.6582,236.7472,19977.0
2017-08-01 12:50:00,292.51,292.52,292.4,292.42,12148.0,236.7553,236.7634,236.6663,236.6825,12148.0
2017-08-01 13:00:00,292.39,292.57,292.24,292.44,10102.0,236.6582,236.8039,236.5368,236.6986,10102.0
2017-08-01 13:10:00,292.47,292.54,292.43,292.49,10163.0,236.7229,236.7796,236.6906,236.7391,10163.0
2017-08-01 13:20:00,292.5,292.6,292.45,292.5,11009.0,236.7472,236.8282,236.7067,236.7472,11009.0
2017-08-01 13:30:00,292.5,292.53,292.2,292.3,9249.0,236.7472,236.7715,236.5044,236.5853,9249.0
2017-08-01 13:40:00,292.32,292.38,292.25,292.33,5701.0,236.6015,236.6501,236.5449,236.6096,5701.0
2017-08-01 13:50:00,292.27,292.5,292.26,292.37,8019.0,236.5611,236.7472,236.553,236.642,8019.0
2017-08-01 14:00:00,292.42,292.51,292.33,292.35,9808.0,236.6825,236.7553,236.6096,236.6258,9808.0
2017-08-01 14:10:00,292.36,292.43,292.31,292.37,7763.0,236.6339,236.6906,236.5934,236.642,7763.0
2017-08-01 14:20:00,292.41,292.56,292.36,292.4,11894.0,236.6744,236.7958,236.6339,236.6663,11894.0
2017-08-01 14:30:00,292.43,292.46,292.31,292.38,8069.0,236.6906,236.7148,236.5934,236.6501,8069.0
2017-08-01 14:40:00,292.36,292.37,292.15,292.15,10033.0,236.6339,236.642,236.4639,236.4639,10033.0
2017-08-01 14:50:00,292.16,292.2,291.95,292.06,16151.0,236.472,236.5044,236.302,236.3911,16151.0
2017-08-01 15:00:00,292.09,292.15,291.92,292.05,14093.0,236.4154,236.4639,236.2778,236.383,14093.0
2017-08-01 15:10:00,292.07,292.1,291.95,292.01,12267.0,236.3992,236.4235,236.302,236.3506,12267.0
2017-08-01 15:20:00,291.99,292.05,291.94,291.97,13734.0,236.3344,236.383,236.294,236.3182,13734.0
2017-08-01 15:30:00,291.97,292.16,291.89,292.09,26115.0,236.3182,236.472,236.2535,236.4154,26115.0
2017-08-01 15:40:00,292.08,292.26,292.07,292.14,36202.0,236.4073,236.553,236.3992,236.4558,36202.0
2017-08-01 15:50:00,292.15,292.57,292.06,292.57,64229.0,236.4639,236.8039,236.3911,236.8039,64229.0
2017-08-02 09:30:00,292.73,293.61,292.15,293.43,31723.0,236.9334,237.6456,236.4639,237.4999,31723.0
2017-08-02 09:40:00,293.34,293.71,292.68,293.18,20790.0,237.4271,237.7266,236.8929,237.2976,20790.0
2017-08-02 09:50:00,293.28,293.47,292.76,293.4,20219.0,237.3785,237.5323,236.9577,237.4757,20219.0
2017-08-02 10:00:00,293.33,293.67,292.99,293.65,22474.0,237.419,237.6942,237.1438,237.678,22474.0
2017-08-02 10:10:00,293.71,293.85,293.29,293.69,16262.0,237.7266,237.8399,237.3866,237.7104,16262.0
2017-08-02 10:20:00,293.7,293.9,293.51,293.71,20704.0,237.7185,237.8804,237.5647,237.7266,20704.0
2017-08-02 10:30:00,293.69,294.38,293.69,294.21,19804.0,237.7104,238.2689,237.7104,238.1313,19804.0
2017-08-02 10:40:00,294.21,294.4,293.79,293.79,14617.0,238.1313,238.2851,237.7913,237.7913,14617.0
2017-08-02 10:50:00,293.8,293.91,293.25,293.65,12499.0,237.7994,237.8885,237.3543,237.678,12499.0
2017-08-02 11:00:00,293.54,293.96,293.18,293.18,31945.0,237.589,237.9289,237.2976,237.2976,31945.0
2017-08-02 11:10:00,293.25,293.94,293.16,293.92,9191.0,237.3543,237.9127,237.2814,237.8965,9191.0
2017-08-02 11:20:00,293.81,294.12,293.6,293.84,7099.0,237.8075,238.0584,237.6375,237.8318,7099.0
2017-08-02 11:30:00,293.9,293.98,293.72,293.78,5792.0,237.8804,237.9451,237.7347,237.7832,5792.0
2017-08-02 11:40:00,293.8,293.8,293.24,293.4,10758.0,237.7994,237.7994,237.3462,237.4757,10758.0
2017-08-02 11:50:00,293.31,293.42,293.14,293.25,9422.0,237.4028,237.4919,237.2652,237.3543,9422.0
2017-08-02 12:00:00,293.2,293.67,293.2,293.61,7954.0,237.3138,237.6942,237.3138,237.6456,7954.0
2017-08-02 12:10:00,293.58,293.62,293.38,293.46,4277.0,237.6214,237.6537,237.4595,237.5242,4277.0
2017-08-02 12:20:00,293.43,293.62,293.22,293.26,14613.0,237.4999,237.6537,237.33,237.3623,14613.0
2017-08-02 12:30:00,293.17,293.35,293.06,293.13,6950.0,237.2895,237.4352,237.2005,237.2571,6950.0
2017-08-02 12:40:00,293.07,293.5,293.07,293.37,15169.0,237.2086,237.5566,237.2086,237.4514,15169.0
2017-08-02 12:50:00,293.37,293.55,293.29,293.42,12383.0,237.4514,237.5971,237.3866,237.4919,12383.0
2017-08-02 13:00:00,293.43,293.52,293.2,293.52,6439.0,237.4999,237.5728,237.3138,237.5728,6439.0
2017-08-02 13:10:00,293.51,293.81,293.45,293.75,11194.0,237.5647,237.8075,237.5161,237.759,11194.0
2017-08-02 13:20:00,293.79,294.08,293.71,293.89,8131.0,237.7913,238.0261,237.7266,237.8723,8131.0
2017-08-02 13:30:00,293.82,294.16,293.62,293.86,6030.0,237.8156,238.0908,237.6537,237.848,6030.0
2017-08-02 13:40:00,293.95,294.24,293.81,294.17,11937.0,237.9208,238.1556,237.8075,238.0989,11937.0
2017-08-02 13:50:00,294.14,294.23,293.91,293.97,8199.0,238.0746,238.1475,237.8885,237.937,8199.0
2017-08-02 14:00:00,294.0,294.2,293.84,294.05,6884.0,237.9613,238.1232,237.8318,238.0018,6884.0
2017-08-02 14:10:00,294.0,294.36,293.94,294.35,7415.0,237.9613,238.2527,237.9127,238.2446,7415.0
2017-08-02 14:20:00,294.3,294.55,294.11,294.39,17929.0,238.2041,238.4065,238.0503,238.277,17929.0
2017-08-02 14:30:00,294.44,294.62,294.23,294.39,7953.0,238.3174,238.4631,238.1475,238.277,7953.0
2017-08-02 14:40:00,294.35,294.61,294.34,294.35,11064.0,238.2446,238.455,238.2365,238.2446,11064.0
2017-08-02 14:50:00,294.41,294.49,294.31,294.34,9213.0,238.2932,238.3579,238.2122,238.2365,9213.0
2017-08-02 15:00:00,294.33,294.45,294.23,294.28,17438.0,238.2284,238.3255,238.1475,238.1879,17438.0
2017-08-02 15:10:00,294.31,294.58,294.25,294.51,9080.0,238.2122,238.4307,238.1636,238.3741,9080.0
2017-08-02 15:20:00,294.55,294.74,294.52,294.69,21946.0,238.4065,238.5603,238.3822,238.5198,21946.0
2017-08-02 15:30:00,294.67,294.73,294.55,294.67,16476.0,238.5036,238.5522,238.4065,238.5036,16476.0
2017-08-02 15:40:00,294.68,294.84,294.45,294.74,27218.0,238.5117,238.6412,238.3255,238.5603,27218.0
2017-08-02 15:50:00,294.73,294.83,294.45,294.55,88002.0,238.5522,238.6331,238.3255,238.4065,88002.0
2017-08-03 09:30:00,294.0,294.48,293.62,294.11,36409.0,237.9613,238.3498,237.6537,238.0503,36409.0
2017-08-03 09:40:00,294.16,294.73,293.93,294.05,19660.0,238.0908,238.5522,237.9046,238.0018,19660.0
2017-08-03 09:50:00,294.06,294.19,292.8,293.27,18599.0,238.0099,238.1151,236.99,237.3704,18599.0
2017-08-03 10:00:00,293.39,294.06,292.91,294.05,13073.0,237.4676,238.0099,237.0791,238.0018,13073.0
2017-08-03 10:10:00,293.93,294.27,293.66,293.69,28428.0,237.9046,238.1798,237.6861,237.7104,28428.0
2017-08-03 10:20:00,293.73,294.14,293.29,294.14,9426.0,237.7428,238.0746,237.3866,238.0746,9426.0
2017-08-03 10:30:00,294.17,294.33,293.42,293.66,24945.0,238.0989,238.2284,237.4919,237.6861,24945.0
2017-08-03 10:40:00,293.71,294.01,293.56,293.77,7729.0,237.7266,237.9694,237.6052,237.7751,7729.0
2017-08-03 10:50:00,293.68,294.06,293.68,293.77,12117.0,237.7023,238.0099,237.7023,237.7751,12117.0
2017-08-03 11:00:00,293.89,293.95,293.74,293.88,9641.0,237.8723,237.9208,237.7509,237.8642,9641.0
2017-08-03 11:10:00,293.83,294.03,293.52,293.76,14737.0,237.8237,237.9856,237.5728,237.767,14737.0
2017-08-03 11:20:00,293.76,293.85,293.61,293.61,6019.0,237.767,237.8399,237.6456,237.6456,6019.0
2017-08-03 11:30:00,293.6,293.6,293.34,293.35,5018.0,237.6375,237.6375,237.4271,237.4352,5018.0
2017-08-03 11:40:00,293.32,293.91,293.26,293.76,8715.0,237.4109,237.8885,237.3623,237.767,8715.0
2017-08-03 11:50:00,293.87,293.95,293.72,293.95,4876.0,237.8561,237.9208,237.7347,237.9208,4876.0
2017-08-03 12:00:00,293.96,294.1,293.83,294.0,7910.0,237.9289,238.0422,237.8237,237.9613,7910.0
2017-08-03 12:10:00,293.94,294.15,293.91,294.04,11554.0,237.9127,238.0827,237.8885,237.9937,11554.0
2017-08-03 12:20:00,294.09,294.41,294.09,294.4,13724.0,238.0341,238.2932,238.0341,238.2851,13724.0
2017-08-03 12:30:00,294.36,294.36,294.17,294.22,6900.0,238.2527,238.2527,238.0989,238.1394,6900.0
2017-08-03 12:40:00,294.29,294.72,294.26,294.62,13514.0,238.196,238.5441,238.1717,238.4631,13514.0
2017-08-03 12:50:00,294.62,294.72,294.28,294.29,20219.0,238.4631,238.5441,238.1879,238.196,20219.0
2017-08-03 13:00:00,294.33,294.43,294.23,294.35,12763.0,238.2284,238.3093,238.1475,238.2446,12763.0
2017-08-03 13:10:00,294.35,294.86,294.35,294.79,11265.0,238.2446,238.6574,238.2446,238.6007,11265.0
2017-08-03 13:20:00,294.77,295.39,294.77,295.21,60260.0,238.5845,239.0864,238.5845,238.9407,60260.0
2017-08-03 13:30:00,295.19,295.34,295.0,295.08,12541.0,238.9245,239.0459,238.7707,238.8354,12541.0
2017-08-03 13:40:00,295.08,295.13,294.98,295.05,11037.0,238.8354,238.8759,238.7545,238.8112,11037.0
2017-08-03 13:50:00,295.02,295.3,295.0,295.01,16947.0,238.7869,239.0135,238.7707,238.7788,16947.0
2017-08-03 14:00:00,295.02,295.14,295.0,295.09,17760.0,238.7869,238.884,238.7707,238.8435,17760.0
2017-08-03 14:10:00,295.09,295.29,295.03,295.14,17400.0,238.8435,239.0054,238.795,238.884,17400.0
2017-08-03 14:20:00,295.12,295.19,295.0,295.09,16206.0,238.8678,238.9245,238.7707,238.8435,16206.0
2017-08-03 14:30:00,295.09,295.27,295.01,295.1,9349.0,238.8435,238.9892,238.7788,238.8516,9349.0
2017-08-03 14:40:00,295.1,295.2,295.0,295.03,15023.0,238.8516,238.9326,238.7707,238.795,15023.0
2017-08-03 14:50:00,295.04,295.35,295.02,295.32,7335.0,238.8031,239.054,238.7869,239.0297,7335.0
2017-08-03 15:00:00,295.37,295.39,295.17,295.32,10227.0,239.0702,239.0864,238.9083,239.0297,10227.0
2017-08-03 15:10:00,295.28,295.91,295.25,295.71,24738.0,238.9973,239.5072,238.973,239.3454,24738.0
2017-08-03 15:20:00,295.66,295.7,295.4,295.55,17222.0,239.3049,239.3373,239.0944,239.2159,17222.0
2017-08-03 15:30:00,295.56,295.6,295.03,295.29,25649.0,239.224,239.2563,238.795,239.0054,25649.0
2017-08-03 15:40:00,295.26,295.77,295.24,295.66,30938.0,238.9811,239.3939,238.9649,239.3049,30938.0
2017-08-03 15:50:00,295.66,295.9,295.56,295.81,57465.0,239.3049,239.4991,239.224,239.4263,57465.0
2017-08-04 09:30:00,296.27,296.5,295.5,295.88,36786.0,239.7986,239.9848,239.1754,239.483,36786.0
2017-08-04 09:40:00,295.56,295.99,295.04,295.99,14575.0,239.224,239.572,238.8031,239.572,14575.0
2017-08-04 09:50:00,295.95,296.04,295.3,295.37,18502.0,239.5396,239.6125,239.0135,239.0702,18502.0
2017-08-04 10:00:00,295.36,295.94,295.31,295.63,23109.0,239.0621,239.5315,239.0216,239.2806,23109.0
2017-08-04 10:10:00,295.68,296.17,295.68,295.99,13079.0,239.3211,239.7177,239.3211,239.572,13079.0
2017-08-04 10:20:00,295.83,296.16,295.51,296.16,12148.0,239.4425,239.7096,239.1835,239.7096,12148.0
2017-08-04 10:30:00,296.19,296.19,295.56,295.56,15962.0,239.7339,239.7339,239.224,239.224,15962.0
2017-08-04 10:40:00,295.6,295.81,295.55,295.65,6884.0,239.2563,239.4263,239.2159,239.2968,6884.0
2017-08-04 10:50:00,295.65,295.91,295.57,295.85,13889.0,239.2968,239.5072,239.232,239.4587,13889.0
2017-08-04 11:00:00,295.85,296.1,295.5,296.0,18423.0,239.4587,239.661,239.1754,239.5801,18423.0
2017-08-04 11:10:00,295.9,296.03,295.49,295.54,10510.0,239.4991,239.6044,239.1673,239.2078,10510.0
2017-08-04 11:20:00,295.6,295.6,295.34,295.43,9344.0,239.2563,239.2563,239.0459,239.1187,9344.0
2017-08-04 11:30:00,295.45,295.82,295.45,295.82,6600.0,239.1349,239.4344,239.1349,239.4344,6600.0
2017-08-04 11:40:00,295.88,295.88,295.61,295.61,9202.0,239.483,239.483,239.2644,239.2644,9202.0
2017-08-04 11:50:00,295.65,296.0,295.65,295.93,12637.0,239.2968,239.5801,239.2968,239.5234,12637.0
2017-08-04 12:00:00,295.83,296.16,295.74,296.09,3296.0,239.4425,239.7096,239.3696,239.6529,3296.0
2017-08-04 12:10:00,296.09,296.26,295.95,296.0,8333.0,239.6529,239.7905,239.5396,239.5801,8333.0
2017-08-04 12:20:00,296.0,296.17,295.98,296.04,7879.0,239.5801,239.7177,239.5639,239.6125,7879.0
2017-08-04 12:30:00,296.12,296.15,296.0,296.03,9109.0,239.6772,239.7015,239.5801,239.6044,9109.0
2017-08-04 12:40:00,296.07,296.16,295.96,296.16,8596.0,239.6367,239.7096,239.5477,239.7096,8596.0
2017-08-04 12:50:00,296.19,296.33,296.11,296.24,8223.0,239.7339,239.8472,239.6691,239.7743,8223.0
2017-08-04 13:00:00,296.2,296.37,296.04,296.37,5871.0,239.742,239.8796,239.6125,239.8796,5871.0
2017-08-04 13:10:00,296.28,296.33,296.04,296.19,10844.0,239.8067,239.8472,239.6125,239.7339,10844.0
2017-08-04 13:20:00,296.23,296.27,296.02,296.11,10018.0,239.7662,239.7986,239.5963,239.6691,10018.0
2017-08-04 13:30:00,296.11,296.23,296.05,296.13,5257.0,239.6691,239.7662,239.6206,239.6853,5257.0
2017-08-04 13:40:00,296.09,296.28,296.05,296.23,7835.0,239.6529,239.8067,239.6206,239.7662,7835.0
2017-08-04 13:50:00,296.29,296.53,296.29,296.4,7573.0,239.8148,240.0091,239.8148,239.9038,7573.0
2017-08-04 14:00:00,296.44,296.59,296.26,296.59,9615.0,239.9362,240.0576,239.7905,240.0576,9615.0
2017-08-04 14:10:00,296.62,296.64,296.41,296.41,10067.0,240.0819,240.0981,239.9119,239.9119,10067.0
2017-08-04 14:20:00,296.43,296.58,296.37,296.38,6285.0,239.9281,240.0495,239.8796,239.8877,6285.0
2017-08-04 14:30:00,296.37,296.54,296.26,296.5,7637.0,239.8796,240.0172,239.7905,239.9848,7637.0
2017-08-04 14:40:00,296.5,296.53,296.4,296.48,4981.0,239.9848,240.0091,239.9038,239.9686,4981.0
2017-08-04 14:50:00,296.48,296.55,296.34,296.34,11758.0,239.9686,240.0253,239.8553,239.8553,11758.0
2017-08-04 15:00:00,296.39,296.5,296.27,296.5,9883.0,239.8957,239.9848,239.7986,239.9848,9883.0
2017-08-04 15:10:00,296.42,296.59,296.39,296.39,12548.0,239.92,240.0576,239.8957,239.8957,12548.0
2017-08-04 15:20:00,296.43,296.8,296.43,296.55,12647.0,239.9281,240.2276,239.9281,240.0253,12647.0
2017-08-04 15:30:00,296.51,296.71,296.49,296.71,8654.0,239.9929,240.1548,239.9767,240.1548,8654.0
2017-08-04 15:40:00,296.72,296.83,296.63,296.79,25469.0,240.1628,240.2519,240.09,240.2195,25469.0
2017-08-04 15:50:00,296.78,296.99,296.68,296.98,70872.0,240.2114,240.3814,240.1305,240.3733,70872.0
2017-08-07 09:30:00,297.31,297.54,296.6,297.0,37775.0,240.6404,240.8265,240.0657,240.3895,37775.0
2017-08-07 09:40:00,297.01,297.65,296.68,297.63,13865.0,240.3976,240.9156,240.1305,240.8994,13865.0
2017-08-07 09:50:00,297.63,297.73,296.86,297.51,20538.0,240.8994,240.9803,240.2762,240.8023,20538.0
2017-08-07 10:00:00,297.61,297.67,296.78,296.78,9931.0,240.8832,240.9318,240.2114,240.2114,9931.0
2017-08-07 10:10:00,296.82,297.31,296.8,296.99,6688.0,240.2438,240.6404,240.2276,240.3814,6688.0
2017-08-07 10:20:00,296.92,297.35,296.64,297.35,16176.0,240.3247,240.6728,240.0981,240.6728,16176.0
2017-08-07 10:30:00,297.22,297.28,296.74,297.09,13776.0,240.5675,240.6161,240.179,240.4623,13776.0
2017-08-07 10:40:00,297.13,297.34,296.88,297.18,11613.0,240.4947,240.6647,240.2923,240.5352,11613.0
2017-08-07 10:50:00,297.16,297.22,296.91,297.0,7505.0,240.519,240.5675,240.3166,240.3895,7505.0
2017-08-07 11:00:00,297.0,297.28,296.89,297.2,19268.0,240.3895,240.6161,240.3004,240.5514,19268.0
2017-08-07 11:10:00,297.2,297.41,297.11,297.33,19503.0,240.5514,240.7213,240.4785,240.6566,19503.0
2017-08-07 11:20:00,297.23,297.28,296.93,297.07,10164.0,240.5756,240.6161,240.3328,240.4461,10164.0
2017-08-07 11:30:00,297.11,297.23,296.75,297.11,10837.0,240.4785,240.5756,240.1871,240.4785,10837.0
2017-08-07 11:40:00,297.12,297.26,297.06,297.07,7286.0,240.4866,240.5999,240.438,240.4461,7286.0
2017-08-07 11:50:00,297.09,297.14,296.8,297.1,15059.0,240.4623,240.5028,240.2276,240.4704,15059.0
2017-08-07 12:00:00,297.1,297.16,296.86,297.13,10394.0,240.4704,240.519,240.2762,240.4947,10394.0
2017-08-07 12:10:00,297.15,297.16,297.01,297.1,8148.0,240.5109,240.519,240.3976,240.4704,8148.0
2017-08-07 12:20:00,297.1,297.13,296.81,296.82,8507.0,240.4704,240.4947,240.2357,240.2438,8507.0
2017-08-07 12:30:00,296.84,297.1,296.84,297.05,12126.0,240.26,240.4704,240.26,240.4299,12126.0
2017-08-07 12:40:00,297.05,297.22,296.95,297.13,14940.0,240.4299,240.5675,240.349,240.4947,14940.0
2017-08-07 12:50:00,297.18,297.23,297.03,297.19,6186.0,240.5352,240.5756,240.4138,240.5433,6186.0
2017-08-07 13:00:00,297.17,297.33,297.12,297.28,8981.0,240.5271,240.6566,240.4866,240.6161,8981.0
2017-08-07 13:10:00,297.34,297.36,297.19,297.19,7959.0,240.6647,240.6809,240.5433,240.5433,7959.0
2017-08-07 13:20:00,297.19,297.3,297.06,297.06,7330.0,240.5433,240.6323,240.438,240.438,7330.0
2017-08-07 13:30:00,297.03,297.24,297.0,297.16,5600.0,240.4138,240.5837,240.3895,240.519,5600.0
2017-08-07 13:40:00,297.16,297.35,297.02,297.03,8189.0,240.519,240.6728,240.4057,240.4138,8189.0
2017-08-07 13:50:00,297.04,297.19,296.99,297.1,8592.0,240.4219,240.5433,240.3814,240.4704,8592.0
2017-08-07 14:00:00,297.13,297.14,296.93,297.01,8100.0,240.4947,240.5028,240.3328,240.3976,8100.0
2017-08-07 14:10:00,296.96,296.96,296.65,296.73,14580.0,240.3571,240.3571,240.1062,240.1709,14580.0
2017-08-07 14:20:00,296.73,296.83,296.65,296.83,8213.0,240.1709,240.2519,240.1062,240.2519,8213.0
2017-08-07 14:30:00,296.82,297.04,296.8,297.01,14242.0,240.2438,240.4219,240.2276,240.3976,14242.0
2017-08-07 14:40:00,297.0,297.18,297.0,297.02,7341.0,240.3895,240.5352,240.3895,240.4057,7341.0
2017-08-07 14:50:00,297.04,297.09,296.9,296.9,13750.0,240.4219,240.4623,240.3085,240.3085,13750.0
2017-08-07 15:00:00,296.93,297.14,296.88,297.14,8092.0,240.3328,240.5028,240.2923,240.5028,8092.0
2017-08-07 15:10:00,297.14,297.27,297.0,297.27,12951.0,240.5028,240.608,240.3895,240.608,12951.0
2017-08-07 15:20:00,297.27,297.28,297.09,297.25,12409.0,240.608,240.6161,240.4623,240.5918,12409.0
2017-08-07 15:30:00,297.22,297.27,296.91,296.91,20510.0,240.5675,240.608,240.3166,240.3166,20510.0
2017-08-07 15:40:00,296.94,297.13,296.92,297.07,19342.0,240.3409,240.4947,240.3247,240.4461,19342.0
2017-08-07 15:50:00,297.08,297.2,297.04,297.09,44237.0,240.4542,240.5514,240.4219,240.4623,44237.0
2017-08-08 09:30:00,297.79,298.81,297.33,298.49,53229.0,241.0289,241.8545,240.6566,241.5955,53229.0
2017-08-08 09:40:00,298.41,298.93,298.4,298.79,28398.0,241.5307,241.9516,241.5226,241.8383,28398.0
2017-08-08 09:50:00,298.86,299.38,298.73,299.22,30679.0,241.8949,242.3158,241.7897,242.1863,30679.0
2017-08-08 10:00:00,299.28,299.71,299.18,299.34,21522.0,242.2349,242.5829,242.154,242.2835,21522.0
2017-08-08 10:10:00,299.3,299.6,299.3,299.52,13664.0,242.2511,242.4939,242.2511,242.4291,13664.0
2017-08-08 10:20:00,299.55,299.81,299.5,299.63,13582.0,242.4534,242.6639,242.413,242.5182,13582.0
2017-08-08 10:30:00,299.68,299.99,299.55,299.71,19188.0,242.5586,242.8096,242.4534,242.5829,19188.0
2017-08-08 10:40:00,299.68,299.75,299.27,299.37,18619.0,242.5586,242.6153,242.2268,242.3077,18619.0
2017-08-08 10:50:00,299.31,299.51,299.04,299.29,9993.0,242.2592,242.4211,242.0406,242.243,9993.0
2017-08-08 11:00:00,299.31,299.55,299.13,299.13,6243.0,242.2592,242.4534,242.1135,242.1135,6243.0
2017-08-08 11:10:00,299.12,299.42,298.98,299.09,8439.0,242.1054,242.3482,241.9921,242.0811,8439.0
2017-08-08 11:20:00,299.07,299.43,299.05,299.29,13875.0,242.0649,242.3563,242.0487,242.243,13875.0
2017-08-08 11:30:00,299.25,299.54,299.14,299.29,8606.0,242.2106,242.4453,242.1216,242.243,8606.0
2017-08-08 11:40:00,299.29,299.51,299.21,299.36,9285.0,242.243,242.4211,242.1782,242.2996,9285.0
2017-08-08 11:50:00,299.37,299.52,299.13,299.44,20219.0,242.3077,242.4291,242.1135,242.3644,20219.0
2017-08-08 12:00:00,299.43,299.56,299.34,299.43,11872.0,242.3563,242.4615,242.2835,242.3563,11872.0
2017-08-08 12:10:00,299.38,299.57,299.37,299.44,9992.0,242.3158,242.4696,242.3077,242.3644,9992.0
2017-08-08 12:20:00,299.47,299.62,299.46,299.51,9918.0,242.3887,242.5101,242.3806,242.4211,9918.0
2017-08-08 12:30:00,299.51,299.65,299.51,299.64,6192.0,242.4211,242.5344,242.4211,242.5263,6192.0
2017-08-08 12:40:00,299.62,299.89,299.52,299.86,12655.0,242.5101,242.7286,242.4291,242.7043,12655.0
2017-08-08 12:50:00,299.86,300.01,299.78,299.94,38052.0,242.7043,242.8257,242.6396,242.7691,38052.0
2017-08-08 13:00:00,300.0,300.06,299.74,299.76,20903.0,242.8177,242.8662,242.6072,242.6234,20903.0
2017-08-08 13:10:00,299.79,299.85,299.67,299.7,11267.0,242.6477,242.6962,242.5506,242.5748,11267.0
2017-08-08 13:20:00,299.74,299.85,299.72,299.75,6774.0,242.6072,242.6962,242.591,242.6153,6774.0
2017-08-08 13:30:00,299.8,299.84,299.69,299.81,6585.0,242.6558,242.6882,242.5667,242.6639,6585.0
2017-08-08 13:40:00,299.74,300.0,299.74,299.79,17854.0,242.6072,242.8177,242.6072,242.6477,17854.0
2017-08-08 13:50:00,299.82,299.96,299.72,299.86,9107.0,242.672,242.7853,242.591,242.7043,9107.0
2017-08-08 14:00:00,299.92,300.0,299.84,299.89,8901.0,242.7529,242.8177,242.6882,242.7286,8901.0
2017-08-08 14:10:00,299.84,299.84,299.5,299.83,12734.0,242.6882,242.6882,242.413,242.6801,12734.0
2017-08-08 14:20:00,299.77,299.92,299.77,299.83,7308.0,242.6315,242.7529,242.6315,242.6801,7308.0
2017-08-08 14:30:00,299.81,299.84,299.71,299.71,5900.0,242.6639,242.6882,242.5829,242.5829,5900.0
2017-08-08 14:40:00,299.7,299.74,299.59,299.64,12169.0,242.5748,242.6072,242.4858,242.5263,12169.0
2017-08-08 14:50:00,299.65,299.82,299.65,299.82,12106.0,242.5344,242.672,242.5344,242.672,12106.0
2017-08-08 15:00:00,299.8,299.86,299.48,299.52,10242.0,242.6558,242.7043,242.3968,242.4291,10242.0
2017-08-08 15:10:00,299.48,299.48,299.36,299.47,10514.0,242.3968,242.3968,242.2996,242.3887,10514.0
2017-08-08 15:20:00,299.47,299.82,299.46,299.82,24912.0,242.3887,242.672,242.3806,242.672,24912.0
2017-08-08 15:30:00,299.71,299.9,299.63,299.9,32802.0,242.5829,242.7367,242.5182,242.7367,32802.0
2017-08-08 15:40:00,299.84,299.96,299.82,299.86,30419.0,242.6882,242.7853,242.672,242.7043,30419.0
2017-08-08 15:50:00,299.87,300.23,299.7,300.11,86988.0,242.7124,243.0038,242.5748,242.9067,86988.0
2017-08-09 09:30:00,301.2,302.9,301.0,302.28,98277.0,243.7889,245.1649,243.627,244.6631,98277.0
2017-08-09 09:40:00,302.23,303.22,301.98,303.21,35093.0,244.6226,245.4239,244.4202,245.4158,35093.0
2017-08-09 09:50:00,303.2,303.54,302.68,303.48,61320.0,245.4077,245.6829,244.9868,245.6343,61320.0
2017-08-09 10:00:00,303.48,303.58,302.2,302.33,76735.0,245.6343,245.7153,244.5983,244.7035,76735.0
2017-08-09 10:10:00,302.36,303.95,302.33,303.69,52971.0,244.7278,246.0148,244.7035,245.8043,52971.0
2017-08-09 10:20:00,303.68,303.9,302.5,303.2,25393.0,245.7962,245.9743,244.8411,245.4077,25393.0
2017-08-09 10:30:00,303.19,303.78,302.81,303.55,20269.0,245.3996,245.8772,245.092,245.691,20269.0
2017-08-09 10:40:00,303.42,303.76,303.09,303.76,20613.0,245.5858,245.861,245.3187,245.861,20613.0
2017-08-09 10:50:00,303.73,303.92,303.56,303.66,20813.0,245.8367,245.9905,245.6991,245.78,20813.0
2017-08-09 11:00:00,303.7,303.82,303.09,303.28,22543.0,245.8124,245.9095,245.3187,245.4725,22543.0
2017-08-09 11:10:00,303.28,303.82,303.12,303.82,23466.0,245.4725,245.9095,245.343,245.9095,23466.0
2017-08-09 11:20:00,303.74,304.68,303.65,304.62,36199.0,245.8448,246.6056,245.7719,246.557,36199.0
2017-08-09 11:30:00,304.6,304.86,304.32,304.57,25192.0,246.5409,246.7513,246.3142,246.5166,25192.0
2017-08-09 11:40:00,304.62,304.85,304.49,304.8,12893.0,246.557,246.7432,246.4518,246.7027,12893.0
2017-08-09 11:50:00,304.89,305.24,304.8,305.17,26911.0,246.7756,247.0589,246.7027,247.0022,26911.0
2017-08-09 12:00:00,305.19,305.22,304.7,304.71,30809.0,247.0184,247.0427,246.6218,246.6299,30809.0
2017-08-09 12:10:00,304.72,304.8,304.4,304.77,25655.0,246.638,246.7027,246.379,246.6785,25655.0
2017-08-09 12:20:00,304.71,305.54,304.62,305.1,44105.0,246.6299,247.3017,246.557,246.9456,44105.0
2017-08-09 12:30:00,305.09,305.22,304.74,304.79,12704.0,246.9375,247.0427,246.6542,246.6946,12704.0
2017-08-09 12:40:00,304.8,305.05,304.76,305.05,9934.0,246.7027,246.9051,246.6704,246.9051,9934.0
2017-08-09 12:50:00,305.0,305.06,304.73,304.83,12763.0,246.8646,246.9132,246.6461,246.727,12763.0
2017-08-09 13:00:00,304.82,305.05,304.69,304.85,12769.0,246.7189,246.9051,246.6137,246.7432,12769.0
2017-08-09 13:10:00,304.83,305.0,304.75,304.89,14395.0,246.727,246.8646,246.6623,246.7756,14395.0
2017-08-09 13:20:00,304.92,305.06,304.55,304.59,16877.0,246.7999,246.9132,246.5004,246.5328,16877.0
2017-08-09 13:30:00,304.63,304.63,304.27,304.4,17057.0,246.5651,246.5651,246.2738,246.379,17057.0
2017-08-09 13:40:00,304.55,304.83,304.48,304.74,11819.0,246.5004,246.727,246.4437,246.6542,11819.0
2017-08-09 13:50:00,304.7,304.79,304.49,304.56,9500.0,246.6218,246.6946,246.4518,246.5085,9500.0
2017-08-09 14:00:00,304.61,305.03,304.45,304.91,30122.0,246.549,246.8889,246.4194,246.7918,30122.0
2017-08-09 14:10:00,304.88,304.94,304.68,304.82,116718.0,246.7675,246.8161,246.6056,246.7189,116718.0
2017-08-09 14:20:00,304.77,304.9,304.47,304.57,13501.0,246.6785,246.7837,246.4356,246.5166,13501.0
2017-08-09 14:30:00,304.66,304.74,304.43,304.48,11902.0,246.5894,246.6542,246.4033,246.4437,11902.0
2017-08-09 14:40:00,304.59,304.6,304.33,304.51,13395.0,246.5328,246.5409,246.3223,246.468,13395.0
2017-08-09 14:50:00,304.53,304.75,304.43,304.6,16345.0,246.4842,246.6623,246.4033,246.5409,16345.0
2017-08-09 15:00:00,304.58,305.1,304.55,305.06,36897.0,246.5247,246.9456,246.5004,246.9132,36897.0
2017-08-09 15:10:00,305.05,305.05,304.6,304.74,25432.0,246.9051,246.9051,246.5409,246.6542,25432.0
2017-08-09 15:20:00,304.72,305.01,304.72,304.78,35295.0,246.638,246.8727,246.638,246.6865,35295.0
2017-08-09 15:30:00,304.75,305.1,304.74,304.97,35647.0,246.6623,246.9456,246.6542,246.8403,35647.0
2017-08-09 15:40:00,304.99,305.43,304.96,305.06,48590.0,246.8565,247.2127,246.8322,246.9132,48590.0
2017-08-09 15:50:00,305.1,305.25,304.95,305.11,69645.0,246.9456,247.067,246.8241,246.9536,69645.0
2017-08-10 09:30:00,306.55,306.68,305.06,306.54,80667.0,248.1192,248.2244,246.9132,248.1111,80667.0
2017-08-10 09:40:00,306.63,306.65,305.12,306.12,51207.0,248.1839,248.2001,246.9617,247.7711,51207.0
2017-08-10 09:50:00,306.17,306.6,305.59,306.37,23490.0,247.8116,248.1596,247.3422,247.9735,23490.0
2017-08-10 10:00:00,306.38,306.63,305.89,306.16,27879.0,247.9816,248.1839,247.585,247.8035,27879.0
2017-08-10 10:10:00,306.27,306.56,306.0,306.56,22828.0,247.8925,248.1273,247.674,248.1273,22828.0
2017-08-10 10:20:00,306.46,306.93,306.15,306.89,24694.0,248.0463,248.4267,247.7954,248.3944,24694.0
2017-08-10 10:30:00,306.92,307.1,306.41,306.68,27759.0,248.4186,248.5643,248.0059,248.2244,27759.0
2017-08-10 10:40:00,306.4,306.4,305.62,305.91,24602.0,247.9978,247.9978,247.3664,247.6012,24602.0
2017-08-10 10:50:00,305.85,305.92,305.51,305.69,19171.0,247.5526,247.6093,247.2774,247.4231,19171.0
2017-08-10 11:00:00,305.51,305.55,305.1,305.55,17034.0,247.2774,247.3098,246.9456,247.3098,17034.0
2017-08-10 11:10:00,305.4,306.0,305.21,305.28,20891.0,247.1884,247.674,247.0346,247.0912,20891.0
2017-08-10 11:20:00,305.33,305.33,304.77,304.97,23150.0,247.1317,247.1317,246.6785,246.8403,23150.0
2017-08-10 11:30:00,305.01,305.48,305.01,305.04,8946.0,246.8727,247.2531,246.8727,246.897,8946.0
2017-08-10 11:40:00,305.03,305.04,304.29,305.0,17316.0,246.8889,246.897,246.2899,246.8646,17316.0
2017-08-10 11:50:00,304.98,305.1,304.58,304.94,9003.0,246.8484,246.9456,246.5247,246.8161,9003.0
2017-08-10 12:00:00,304.74,304.76,304.3,304.3,14409.0,246.6542,246.6704,246.298,246.298,14409.0
2017-08-10 12:10:00,304.3,304.64,304.1,304.31,27587.0,246.298,246.5732,246.1362,246.3061,27587.0
2017-08-10 12:20:00,304.32,304.5,304.1,304.2,13467.0,246.3142,246.4599,246.1362,246.2171,13467.0
2017-08-10 12:30:00,304.21,304.23,303.72,303.88,17846.0,246.2252,246.2414,245.8286,245.9581,17846.0
2017-08-10 12:40:00,303.89,304.27,303.69,304.22,19760.0,245.9662,246.2738,245.8043,246.2333,19760.0
2017-08-10 12:50:00,304.35,304.48,304.08,304.1,21361.0,246.3385,246.4437,246.12,246.1362,21361.0
2017-08-10 13:00:00,304.19,304.46,304.08,304.23,12434.0,246.209,246.4275,246.12,246.2414,12434.0
2017-08-10 13:10:00,304.19,304.28,303.98,304.07,7055.0,246.209,246.2819,246.039,246.1119,7055.0
2017-08-10 13:20:00,304.01,304.18,303.87,304.06,9859.0,246.0633,246.2009,245.95,246.1038,9859.0
2017-08-10 13:30:00,304.02,304.17,303.75,303.95,14919.0,246.0714,246.1928,245.8529,246.0148,14919.0
2017-08-10 13:40:00,303.97,303.98,303.66,303.85,9804.0,246.0309,246.039,245.78,245.9338,9804.0
2017-08-10 13:50:00,303.87,304.13,303.53,303.74,16738.0,245.95,246.1604,245.6748,245.8448,16738.0
2017-08-10 14:00:00,303.66,303.89,303.55,303.89,15690.0,245.78,245.9662,245.691,245.9662,15690.0
2017-08-10 14:10:00,303.93,304.05,303.76,304.05,8477.0,245.9986,246.0957,245.861,246.0957,8477.0
2017-08-10 14:20:00,304.06,304.4,304.01,304.37,20051.0,246.1038,246.379,246.0633,246.3547,20051.0
2017-08-10 14:30:00,304.42,304.76,304.32,304.4,17598.0,246.3952,246.6704,246.3142,246.379,17598.0
2017-08-10 14:40:00,304.47,304.56,304.25,304.51,14821.0,246.4356,246.5085,246.2576,246.468,14821.0
2017-08-10 14:50:00,304.55,304.56,304.15,304.27,11033.0,246.5004,246.5085,246.1766,246.2738,11033.0
2017-08-10 15:00:00,304.29,304.41,304.09,304.24,11069.0,246.2899,246.3871,246.1281,246.2495,11069.0
2017-08-10 15:10:00,304.18,304.18,303.6,303.74,21449.0,246.2009,246.2009,245.7315,245.8448,21449.0
2017-08-10 15:20:00,303.76,304.19,303.44,304.18,23802.0,245.861,246.209,245.602,246.2009,23802.0
2017-08-10 15:30:00,304.22,304.23,303.44,303.58,38536.0,246.2333,246.2414,245.602,245.7153,38536.0
2017-08-10 15:40:00,303.62,303.81,303.5,303.62,28560.0,245.7477,245.9014,245.6505,245.7477,28560.0
2017-08-10 15:50:00,303.54,303.75,303.22,303.25,76384.0,245.6829,245.8529,245.4239,245.4482,76384.0
2017-08-11 09:30:00,302.84,303.91,302.58,303.75,73735.0,245.1163,245.9824,244.9059,245.8529,73735.0
2017-08-11 09:40:00,303.75,303.75,303.06,303.42,18598.0,245.8529,245.8529,245.2944,245.5858,18598.0
2017-08-11 09:50:00,303.38,304.49,303.25,304.45,20811.0,245.5534,246.4518,245.4482,246.4194,20811.0
2017-08-11 10:00:00,304.39,305.13,304.0,305.02,27159.0,246.3709,246.9698,246.0552,246.8808,27159.0
2017-08-11 10:10:00,305.11,305.7,304.94,305.61,19191.0,246.9536,247.4312,246.8161,247.3583,19191.0
2017-08-11 10:20:00,305.37,306.24,305.33,306.24,15359.0,247.1641,247.8683,247.1317,247.8683,15359.0
2017-08-11 10:30:00,306.2,306.26,305.7,305.7,24445.0,247.8359,247.8844,247.4312,247.4312,24445.0
2017-08-11 10:40:00,305.74,306.45,305.52,306.26,23013.0,247.4636,248.0382,247.2855,247.8844,23013.0
2017-08-11 10:50:00,306.21,306.22,305.81,305.92,11456.0,247.844,247.8521,247.5202,247.6093,11456.0
2017-08-11 11:00:00,305.91,305.96,305.55,305.55,14530.0,247.6012,247.6416,247.3098,247.3098,14530.0
2017-08-11 11:10:00,305.59,305.8,305.52,305.73,8211.0,247.3422,247.5121,247.2855,247.4555,8211.0
2017-08-11 11:20:00,305.67,306.05,305.54,306.05,11173.0,247.4069,247.7145,247.3017,247.7145,11173.0
2017-08-11 11:30:00,306.01,306.1,305.81,306.1,15202.0,247.6821,247.7549,247.5202,247.7549,15202.0
2017-08-11 11:40:00,305.95,306.16,305.87,306.02,7074.0,247.6335,247.8035,247.5688,247.6902,7074.0
2017-08-11 11:50:00,306.0,306.17,305.91,305.91,11074.0,247.674,247.8116,247.6012,247.6012,11074.0
2017-08-11 12:00:00,305.87,306.04,305.68,305.85,5579.0,247.5688,247.7064,247.415,247.5526,5579.0
2017-08-11 12:10:00,305.87,305.93,305.71,305.86,8052.0,247.5688,247.6173,247.4393,247.5607,8052.0
2017-08-11 12:20:00,305.86,305.93,305.68,305.85,8323.0,247.5607,247.6173,247.415,247.5526,8323.0
2017-08-11 12:30:00,305.82,306.04,305.77,305.91,8049.0,247.5283,247.7064,247.4878,247.6012,8049.0
2017-08-11 12:40:00,305.78,305.88,305.67,305.76,7093.0,247.4959,247.5769,247.4069,247.4798,7093.0
2017-08-11 12:50:00,305.76,305.92,305.71,305.91,6715.0,247.4798,247.6093,247.4393,247.6012,6715.0
2017-08-11 13:00:00,305.84,305.98,305.8,305.98,7929.0,247.5445,247.6578,247.5121,247.6578,7929.0
2017-08-11 13:10:00,305.97,306.11,305.77,305.77,16188.0,247.6497,247.763,247.4878,247.4878,16188.0
2017-08-11 13:20:00,305.75,305.77,305.55,305.71,13474.0,247.4717,247.4878,247.3098,247.4393,13474.0
2017-08-11 13:30:00,305.72,305.87,305.55,305.55,18914.0,247.4474,247.5688,247.3098,247.3098,18914.0
2017-08-11 13:40:00,305.67,305.85,305.51,305.73,15840.0,247.4069,247.5526,247.2774,247.4555,15840.0
2017-08-11 13:50:00,305.75,305.88,305.67,305.81,16987.0,247.4717,247.5769,247.4069,247.5202,16987.0
2017-08-11 14:00:00,305.79,305.87,305.57,305.82,12479.0,247.504,247.5688,247.326,247.5283,12479.0
2017-08-11 14:10:00,305.86,305.91,305.52,305.74,17609.0,247.5607,247.6012,247.2855,247.4636,17609.0
2017-08-11 14:20:00,305.71,305.83,305.34,305.34,23544.0,247.4393,247.5364,247.1398,247.1398,23544.0
2017-08-11 14:30:00,305.4,305.45,304.69,304.97,10071.0,247.1884,247.2288,246.6137,246.8403,10071.0
2017-08-11 14:40:00,305.01,305.5,305.01,305.25,31012.0,246.8727,247.2693,246.8727,247.067,31012.0
2017-08-11 14:50:00,305.25,305.45,304.83,304.92,14453.0,247.067,247.2288,246.727,246.7999,14453.0
2017-08-11 15:00:00,304.97,305.0,304.62,304.71,9498.0,246.8403,246.8646,246.557,246.6299,9498.0
2017-08-11 15:10:00,304.67,304.76,304.19,304.22,11107.0,246.5975,246.6704,246.209,246.2333,11107.0
2017-08-11 15:20:00,304.23,304.47,304.21,304.27,18864.0,246.2414,246.4356,246.2252,246.2738,18864.0
2017-08-11 15:30:00,304.27,304.32,304.01,304.2,15926.0,246.2738,246.3142,246.0633,246.2171,15926.0
2017-08-11 15:40:00,304.16,304.25,304.1,304.23,42573.0,246.1847,246.2576,246.1362,246.2414,42573.0
2017-08-11 15:50:00,304.16,304.25,303.69,303.83,65074.0,246.1847,246.2576,245.8043,245.9176,65074.0
2017-08-14 09:30:00,305.41,306.07,305.0,305.67,106094.0,247.1965,247.7307,246.8646,247.4069,106094.0
2017-08-14 09:40:00,305.58,306.3,304.76,304.78,44705.0,247.3341,247.9168,246.6704,246.6865,44705.0
2017-08-14 09:50:00,304.75,305.47,304.26,305.17,24218.0,246.6623,247.245,246.2657,247.0022,24218.0
2017-08-14 10:00:00,305.28,305.64,304.95,305.63,52204.0,247.0912,247.3826,246.8241,247.3745,52204.0
2017-08-14 10:10:00,305.64,305.7,305.23,305.3,16330.0,247.3826,247.4312,247.0508,247.1074,16330.0
2017-08-14 10:20:00,305.35,305.74,305.3,305.72,18569.0,247.1479,247.4636,247.1074,247.4474,18569.0
2017-08-14 10:30:00,305.72,306.31,305.52,306.28,42328.0,247.4474,247.9249,247.2855,247.9006,42328.0
2017-08-14 10:40:00,306.27,306.35,305.94,305.94,13659.0,247.8925,247.9573,247.6254,247.6254,13659.0
2017-08-14 10:50:00,305.97,306.42,305.94,306.25,12474.0,247.6497,248.014,247.6254,247.8764,12474.0
2017-08-14 11:00:00,306.26,306.64,306.26,306.6,25948.0,247.8844,248.192,247.8844,248.1596,25948.0
2017-08-14 11:10:00,306.56,306.59,306.0,306.15,16507.0,248.1273,248.1515,247.674,247.7954,16507.0
2017-08-14 11:20:00,306.16,306.35,306.07,306.19,19758.0,247.8035,247.9573,247.7307,247.8278,19758.0
2017-08-14 11:30:00,306.22,306.48,306.13,306.35,10488.0,247.8521,248.0625,247.7792,247.9573,10488.0
2017-08-14 11:40:00,306.31,306.49,306.23,306.41,19097.0,247.9249,248.0706,247.8602,248.0059,19097.0
2017-08-14 11:50:00,306.39,306.59,306.38,306.51,8076.0,247.9897,248.1515,247.9816,248.0868,8076.0
2017-08-14 12:00:00,306.51,306.62,306.46,306.55,6757.0,248.0868,248.1758,248.0463,248.1192,6757.0
2017-08-14 12:10:00,306.53,306.58,306.31,306.38,7528.0,248.103,248.1435,247.9249,247.9816,7528.0
2017-08-14 12:20:00,306.39,306.57,306.25,306.57,9772.0,247.9897,248.1354,247.8764,248.1354,9772.0
2017-08-14 12:30:00,306.51,306.6,306.46,306.48,8097.0,248.0868,248.1596,248.0463,248.0625,8097.0
2017-08-14 12:40:00,306.55,306.67,306.51,306.55,24669.0,248.1192,248.2163,248.0868,248.1192,24669.0
2017-08-14 12:50:00,306.54,306.56,306.29,306.29,5064.0,248.1111,248.1273,247.9087,247.9087,5064.0
2017-08-14 13:00:00,306.29,306.6,306.27,306.6,8112.0,247.9087,248.1596,247.8925,248.1596,8112.0
2017-08-14 13:10:00,306.59,307.01,306.53,306.98,30591.0,248.1515,248.4915,248.103,248.4672,30591.0
2017-08-14 13:20:00,306.93,307.29,306.93,307.18,18129.0,248.4267,248.7181,248.4267,248.6291,18129.0
2017-08-14 13:30:00,307.18,307.38,307.12,307.37,10571.0,248.6291,248.791,248.5805,248.7829,10571.0
2017-08-14 13:40:00,307.4,307.5,307.39,307.39,13217.0,248.8072,248.8881,248.7991,248.7991,13217.0
2017-08-14 13:50:00,307.4,307.65,307.35,307.59,22310.0,248.8072,249.0095,248.7667,248.9609,22310.0
2017-08-14 14:00:00,307.63,307.75,307.33,307.39,25362.0,248.9933,249.0904,248.7505,248.7991,25362.0
2017-08-14 14:10:00,307.31,307.43,307.08,307.2,10884.0,248.7343,248.8314,248.5481,248.6453,10884.0
2017-08-14 14:20:00,307.2,307.34,307.15,307.25,6385.0,248.6453,248.7586,248.6048,248.6857,6385.0
2017-08-14 14:30:00,307.35,307.55,307.35,307.54,6835.0,248.7667,248.9286,248.7667,248.9205,6835.0
2017-08-14 14:40:00,307.5,307.6,307.12,307.13,9666.0,248.8881,248.969,248.5805,248.5886,9666.0
2017-08-14 14:50:00,307.21,307.35,306.96,307.24,10743.0,248.6534,248.7667,248.451,248.6777,10743.0
2017-08-14 15:00:00,307.28,307.29,306.95,307.25,16477.0,248.71,248.7181,248.4429,248.6857,16477.0
2017-08-14 15:10:00,307.25,307.53,307.07,307.48,18916.0,248.6857,248.9124,248.5401,248.8719,18916.0
2017-08-14 15:20:00,307.48,307.79,307.39,307.78,34528.0,248.8719,249.1228,248.7991,249.1147,34528.0
2017-08-14 15:30:00,307.79,308.06,307.53,307.87,66787.0,249.1228,249.3414,248.9124,249.1876,66787.0
2017-08-14 15:40:00,307.92,307.94,307.51,307.65,34439.0,249.228,249.2442,248.8962,249.0095,34439.0
2017-08-14 15:50:00,307.61,307.73,307.28,307.43,63379.0,248.9771,249.0743,248.71,248.8314,63379.0
2017-08-15 09:30:00,307.97,308.37,307.3,308.0,45490.0,249.2685,249.5923,248.7262,249.2928,45490.0
2017-08-15 09:40:00,307.99,308.48,307.8,308.39,15624.0,249.2847,249.6813,249.1309,249.6085,15624.0
2017-08-15 09:50:00,308.39,308.41,307.78,308.12,13496.0,249.6085,249.6246,249.1147,249.3899,13496.0
2017-08-15 10:00:00,308.1,308.23,307.79,308.05,17220.0,249.3737,249.479,249.1228,249.3333,17220.0
2017-08-15 10:10:00,307.95,308.16,307.86,308.06,19198.0,249.2523,249.4223,249.1795,249.3414,19198.0
2017-08-15 10:20:00,308.07,308.1,307.87,307.94,14540.0,249.3494,249.3737,249.1876,249.2442,14540.0
2017-08-15 10:30:00,307.87,307.88,307.2,307.75,23440.0,249.1876,249.1957,248.6453,249.0904,23440.0
2017-08-15 10:40:00,307.82,307.9,307.59,307.73,4211.0,249.1471,249.2119,248.9609,249.0743,4211.0
2017-08-15 10:50:00,307.62,307.84,307.54,307.61,6154.0,248.9852,249.1633,248.9205,248.9771,6154.0
2017-08-15 11:00:00,307.64,307.76,307.46,307.64,5161.0,249.0014,249.0985,248.8557,249.0014,5161.0
2017-08-15 11:10:00,307.5,307.9,307.43,307.81,5618.0,248.8881,249.2119,248.8314,249.139,5618.0
2017-08-15 11:20:00,307.72,308.1,307.64,307.67,7467.0,249.0662,249.3737,249.0014,249.0257,7467.0
2017-08-15 11:30:00,307.73,307.82,307.46,307.47,8285.0,249.0743,249.1471,248.8557,248.8638,8285.0
2017-08-15 11:40:00,307.41,307.55,307.19,307.32,11818.0,248.8152,248.9286,248.6372,248.7424,11818.0
2017-08-15 11:50:00,307.27,307.43,307.11,307.26,15574.0,248.7019,248.8314,248.5724,248.6938,15574.0
2017-08-15 12:00:00,307.25,307.3,307.06,307.18,9791.0,248.6857,248.7262,248.532,248.6291,9791.0
2017-08-15 12:10:00,307.11,307.23,307.02,307.09,14955.0,248.5724,248.6696,248.4996,248.5562,14955.0
2017-08-15 12:20:00,307.09,307.11,306.96,307.04,8445.0,248.5562,248.5724,248.451,248.5158,8445.0
2017-08-15 12:30:00,307.01,307.05,306.85,306.9,5233.0,248.4915,248.5239,248.362,248.4025,5233.0
2017-08-15 12:40:00,306.9,306.97,306.72,306.84,9569.0,248.4025,248.4591,248.2568,248.3539,9569.0
2017-08-15 12:50:00,306.84,306.89,306.66,306.77,20356.0,248.3539,248.3944,248.2082,248.2972,20356.0
2017-08-15 13:00:00,306.74,306.76,306.38,306.45,8229.0,248.273,248.2891,247.9816,248.0382,8229.0
2017-08-15 13:10:00,306.43,306.48,306.27,306.36,8570.0,248.022,248.0625,247.8925,247.9654,8570.0
2017-08-15 13:20:00,306.38,306.43,306.21,306.43,11495.0,247.9816,248.022,247.844,248.022,11495.0
2017-08-15 13:30:00,306.37,306.38,306.05,306.15,13241.0,247.9735,247.9816,247.7145,247.7954,13241.0
2017-08-15 13:40:00,306.2,306.23,305.89,306.0,19781.0,247.8359,247.8602,247.585,247.674,19781.0
2017-08-15 13:50:00,306.01,306.12,305.75,305.85,7914.0,247.6821,247.7711,247.4717,247.5526,7914.0
2017-08-15 14:00:00,305.71,305.87,305.52,305.65,26822.0,247.4393,247.5688,247.2855,247.3907,26822.0
2017-08-15 14:10:00,305.68,305.76,305.57,305.69,11734.0,247.415,247.4798,247.326,247.4231,11734.0
2017-08-15 14:20:00,305.68,306.1,305.63,306.04,7786.0,247.415,247.7549,247.3745,247.7064,7786.0
2017-08-15 14:30:00,306.0,306.24,305.99,306.07,14785.0,247.674,247.8683,247.6659,247.7307,14785.0
2017-08-15 14:40:00,306.18,306.18,305.96,306.12,13860.0,247.8197,247.8197,247.6416,247.7711,13860.0
2017-08-15 14:50:00,306.11,306.14,305.7,305.86,11950.0,247.763,247.7873,247.4312,247.5607,11950.0
2017-08-15 15:00:00,305.9,305.99,305.78,305.9,15386.0,247.5931,247.6659,247.4959,247.5931,15386.0
2017-08-15 15:10:00,305.92,306.05,305.82,306.03,21064.0,247.6093,247.7145,247.5283,247.6983,21064.0
2017-08-15 15:20:00,306.05,306.05,305.83,305.92,17418.0,247.7145,247.7145,247.5364,247.6093,17418.0
2017-08-15 15:30:00,305.92,306.09,305.82,306.07,21713.0,247.6093,247.7469,247.5283,247.7307,21713.0
2017-08-15 15:40:00,306.09,306.26,305.99,306.13,23266.0,247.7469,247.8844,247.6659,247.7792,23266.0
2017-08-15 15:50:00,306.1,306.27,305.93,306.22,55529.0,247.7549,247.8925,247.6173,247.8521,55529.0
2017-08-16 09:30:00,305.88,306.75,305.42,305.78,45243.0,247.5769,248.2811,247.2046,247.4959,45243.0
2017-08-16 09:40:00,305.84,306.47,305.83,306.18,9326.0,247.5445,248.0544,247.5364,247.8197,9326.0
2017-08-16 09:50:00,306.14,306.58,306.14,306.52,11840.0,247.7873,248.1435,247.7873,248.0949,11840.0
2017-08-16 10:00:00,306.45,306.81,306.3,306.49,20825.0,248.0382,248.3296,247.9168,248.0706,20825.0
2017-08-16 10:10:00,306.48,306.6,306.18,306.21,12226.0,248.0625,248.1596,247.8197,247.844,12226.0
2017-08-16 10:20:00,306.3,306.47,306.15,306.15,31426.0,247.9168,248.0544,247.7954,247.7954,31426.0
2017-08-16 10:30:00,306.19,306.33,305.66,305.85,25199.0,247.8278,247.9411,247.3988,247.5526,25199.0
2017-08-16 10:40:00,305.78,306.52,305.75,306.21,24912.0,247.4959,248.0949,247.4717,247.844,24912.0
2017-08-16 10:50:00,306.22,306.29,305.9,306.0,23529.0,247.8521,247.9087,247.5931,247.674,23529.0
2017-08-16 11:00:00,305.96,306.1,305.68,306.01,17130.0,247.6416,247.7549,247.415,247.6821,17130.0
2017-08-16 11:10:00,306.12,306.13,305.7,305.93,15423.0,247.7711,247.7792,247.4312,247.6173,15423.0
2017-08-16 11:20:00,305.98,306.03,305.5,305.57,15668.0,247.6578,247.6983,247.2693,247.326,15668.0
2017-08-16 11:30:00,305.66,306.0,305.57,306.0,9798.0,247.3988,247.674,247.326,247.674,9798.0
2017-08-16 11:40:00,306.02,306.09,305.82,306.08,11555.0,247.6902,247.7469,247.5283,247.7388,11555.0
2017-08-16 11:50:00,306.08,306.09,305.79,305.93,9242.0,247.7388,247.7469,247.504,247.6173,9242.0
2017-08-16 12:00:00,305.94,306.33,305.94,306.26,9506.0,247.6254,247.9411,247.6254,247.8844,9506.0
2017-08-16 12:10:00,306.31,306.36,306.04,306.15,11079.0,247.9249,247.9654,247.7064,247.7954,11079.0
2017-08-16 12:20:00,306.22,306.28,305.98,306.12,11692.0,247.8521,247.9006,247.6578,247.7711,11692.0
2017-08-16 12:30:00,306.04,306.45,306.04,306.45,11439.0,247.7064,248.0382,247.7064,248.0382,11439.0
2017-08-16 12:40:00,306.39,306.68,306.33,306.37,40446.0,247.9897,248.2244,247.9411,247.9735,40446.0
2017-08-16 12:50:00,306.37,306.37,306.01,306.14,18889.0,247.9735,247.9735,247.6821,247.7873,18889.0
2017-08-16 13:00:00,306.12,306.27,306.0,306.12,14272.0,247.7711,247.8925,247.674,247.7711,14272.0
2017-08-16 13:10:00,306.18,306.18,305.55,305.55,29811.0,247.8197,247.8197,247.3098,247.3098,29811.0
2017-08-16 13:20:00,305.81,305.88,305.35,305.61,8792.0,247.5202,247.5769,247.1479,247.3583,8792.0
2017-08-16 13:30:00,305.66,305.92,305.5,305.91,6613.0,247.3988,247.6093,247.2693,247.6012,6613.0
2017-08-16 13:40:00,305.91,306.16,305.84,306.16,8236.0,247.6012,247.8035,247.5445,247.8035,8236.0
2017-08-16 13:50:00,306.09,306.09,305.49,306.05,22183.0,247.7469,247.7469,247.2612,247.7145,22183.0
2017-08-16 14:00:00,306.05,306.33,305.98,306.08,17041.0,247.7145,247.9411,247.6578,247.7388,17041.0
2017-08-16 14:10:00,306.01,306.03,305.82,305.9,9583.0,247.6821,247.6983,247.5283,247.5931,9583.0
2017-08-16 14:20:00,305.85,306.06,305.55,305.91,8638.0,247.5526,247.7226,247.3098,247.6012,8638.0
2017-08-16 14:30:00,305.8,305.96,305.8,305.86,8581.0,247.5121,247.6416,247.5121,247.5607,8581.0
2017-08-16 14:40:00,305.92,306.18,305.81,306.12,10571.0,247.6093,247.8197,247.5202,247.7711,10571.0
2017-08-16 14:50:00,306.12,306.12,305.82,305.89,11015.0,247.7711,247.7711,247.5283,247.585,11015.0
2017-08-16 15:00:00,306.0,306.01,305.8,305.9,8201.0,247.674,247.6821,247.5121,247.5931,8201.0
2017-08-16 15:10:00,305.87,305.96,305.77,305.82,8491.0,247.5688,247.6416,247.4878,247.5283,8491.0
2017-08-16 15:20:00,305.86,305.91,305.75,305.91,19268.0,247.5607,247.6012,247.4717,247.6012,19268.0
2017-08-16 15:30:00,305.92,305.96,305.47,305.52,22373.0,247.6093,247.6416,247.245,247.2855,22373.0
2017-08-16 15:40:00,305.52,305.82,305.44,305.69,20124.0,247.2855,247.5283,247.2207,247.4231,20124.0
2017-08-16 15:50:00,305.71,305.89,305.57,305.85,72702.0,247.4393,247.585,247.326,247.5526,72702.0
2017-08-17 09:30:00,305.26,305.65,304.68,304.68,45580.0,247.0751,247.3907,246.6056,246.6056,45580.0
2017-08-17 09:40:00,304.72,305.37,304.72,304.99,24842.0,246.638,247.1641,246.638,246.8565,24842.0
2017-08-17 09:50:00,305.07,305.07,304.6,304.88,13145.0,246.9213,246.9213,246.5409,246.7675,13145.0
2017-08-17 10:00:00,304.9,305.12,304.5,304.94,13351.0,246.7837,246.9617,246.4599,246.8161,13351.0
2017-08-17 10:10:00,305.0,305.01,304.46,304.55,25168.0,246.8646,246.8727,246.4275,246.5004,25168.0
2017-08-17 10:20:00,304.46,304.61,304.23,304.35,9733.0,246.4275,246.549,246.2414,246.3385,9733.0
2017-08-17 10:30:00,304.33,304.78,304.31,304.7,17177.0,246.3223,246.6865,246.3061,246.6218,17177.0
2017-08-17 10:40:00,304.6,304.72,304.25,304.45,12551.0,246.5409,246.638,246.2576,246.4194,12551.0
2017-08-17 10:50:00,304.45,304.5,304.15,304.16,19411.0,246.4194,246.4599,246.1766,246.1847,19411.0
2017-08-17 11:00:00,304.18,304.92,304.08,304.64,25651.0,246.2009,246.7999,246.12,246.5732,25651.0
2017-08-17 11:10:00,304.91,304.91,304.44,304.46,12393.0,246.7918,246.7918,246.4114,246.4275,12393.0
2017-08-17 11:20:00,304.48,304.54,304.24,304.27,9398.0,246.4437,246.4923,246.2495,246.2738,9398.0
2017-08-17 11:30:00,304.32,304.4,304.07,304.15,8838.0,246.3142,246.379,246.1119,246.1766,8838.0
2017-08-17 11:40:00,304.16,304.36,304.08,304.15,8192.0,246.1847,246.3466,246.12,246.1766,8192.0
2017-08-17 11:50:00,304.26,304.3,304.02,304.1,10124.0,246.2657,246.298,246.0714,246.1362,10124.0
2017-08-17 12:00:00,304.16,304.19,304.01,304.02,9186.0,246.1847,246.209,246.0633,246.0714,9186.0
2017-08-17 12:10:00,304.0,304.06,303.52,303.64,15291.0,246.0552,246.1038,245.6667,245.7638,15291.0
2017-08-17 12:20:00,303.65,303.8,303.26,303.29,9217.0,245.7719,245.8933,245.4563,245.4806,9217.0
2017-08-17 12:30:00,303.34,303.72,303.34,303.67,7352.0,245.521,245.8286,245.521,245.7881,7352.0
2017-08-17 12:40:00,303.71,303.76,303.48,303.57,6624.0,245.8205,245.861,245.6343,245.7072,6624.0
2017-08-17 12:50:00,303.57,303.57,302.82,302.82,20216.0,245.7072,245.7072,245.1001,245.1001,20216.0
2017-08-17 13:00:00,302.92,303.22,302.53,303.13,12355.0,245.1811,245.4239,244.8654,245.3511,12355.0
2017-08-17 13:10:00,303.21,303.54,303.08,303.51,65343.0,245.4158,245.6829,245.3106,245.6586,65343.0
2017-08-17 13:20:00,303.41,303.64,303.21,303.51,6665.0,245.5777,245.7638,245.4158,245.6586,6665.0
2017-08-17 13:30:00,303.58,303.68,303.47,303.52,5918.0,245.7153,245.7962,245.6262,245.6667,5918.0
2017-08-17 13:40:00,303.53,303.59,303.25,303.25,5275.0,245.6748,245.7234,245.4482,245.4482,5275.0
2017-08-17 13:50:00,303.26,303.38,303.16,303.36,8371.0,245.4563,245.5534,245.3753,245.5372,8371.0
2017-08-17 14:00:00,303.44,303.44,303.1,303.28,4233.0,245.602,245.602,245.3268,245.4725,4233.0
2017-08-17 14:10:00,303.33,303.42,302.8,302.8,16436.0,245.5129,245.5858,245.084,245.084,16436.0
2017-08-17 14:20:00,302.82,303.19,302.72,303.16,13049.0,245.1001,245.3996,245.0192,245.3753,13049.0
2017-08-17 14:30:00,303.17,303.33,303.05,303.05,5884.0,245.3834,245.5129,245.2863,245.2863,5884.0
2017-08-17 14:40:00,303.0,303.27,302.83,303.18,6582.0,245.2458,245.4644,245.1082,245.3915,6582.0
2017-08-17 14:50:00,303.19,303.58,303.15,303.49,6815.0,245.3996,245.7153,245.3672,245.6424,6815.0
2017-08-17 15:00:00,303.54,303.54,302.94,303.08,14407.0,245.6829,245.6829,245.1973,245.3106,14407.0
2017-08-17 15:10:00,303.13,303.23,302.56,302.64,23999.0,245.3511,245.432,244.8897,244.9544,23999.0
2017-08-17 15:20:00,302.72,302.79,302.28,302.31,19174.0,245.0192,245.0759,244.6631,244.6873,19174.0
2017-08-17 15:30:00,302.36,302.8,302.08,302.47,28113.0,244.7278,245.084,244.5012,244.8169,28113.0
2017-08-17 15:40:00,302.46,302.46,301.82,301.96,33995.0,244.8088,244.8088,244.2907,244.4041,33995.0
2017-08-17 15:50:00,302.0,302.16,301.27,301.43,107079.0,244.4364,244.5659,243.8456,243.9751,107079.0
2017-08-18 09:30:00,300.87,301.26,299.35,299.99,117959.0,243.5218,243.8375,242.2915,242.8096,117959.0
2017-08-18 09:40:00,299.98,300.15,299.39,299.7,24607.0,242.8015,242.9391,242.3239,242.5748,24607.0
2017-08-18 09:50:00,299.78,299.93,299.6,299.76,13600.0,242.6396,242.761,242.4939,242.6234,13600.0
2017-08-18 10:00:00,299.76,300.13,299.46,299.99,35693.0,242.6234,242.9229,242.3806,242.8096,35693.0
2017-08-18 10:10:00,300.09,300.21,299.8,299.81,21088.0,242.8905,242.9876,242.6558,242.6639,21088.0
2017-08-18 10:20:00,299.9,300.3,299.9,300.16,17766.0,242.7367,243.0605,242.7367,242.9472,17766.0
2017-08-18 10:30:00,300.12,300.23,299.85,299.93,18887.0,242.9148,243.0038,242.6962,242.761,18887.0
2017-08-18 10:40:00,299.95,300.07,299.76,299.88,24509.0,242.7772,242.8743,242.6234,242.7205,24509.0
2017-08-18 10:50:00,299.94,299.98,299.8,299.91,13621.0,242.7691,242.8015,242.6558,242.7448,13621.0
2017-08-18 11:00:00,299.94,300.07,299.53,299.82,13006.0,242.7691,242.8743,242.4372,242.672,13006.0
2017-08-18 11:10:00,299.82,299.96,299.73,299.79,10152.0,242.672,242.7853,242.5991,242.6477,10152.0
2017-08-18 11:20:00,299.84,300.04,299.59,299.94,23026.0,242.6882,242.85,242.4858,242.7691,23026.0
2017-08-18 11:30:00,300.0,300.0,299.69,299.82,16811.0,242.8177,242.8177,242.5667,242.672,16811.0
2017-08-18 11:40:00,299.87,299.87,299.49,299.84,16379.0,242.7124,242.7124,242.4049,242.6882,16379.0
2017-08-18 11:50:00,299.76,299.98,299.65,299.72,15615.0,242.6234,242.8015,242.5344,242.591,15615.0
2017-08-18 12:00:00,299.72,299.75,298.82,298.82,18764.0,242.591,242.6153,241.8626,241.8626,18764.0
2017-08-18 12:10:00,298.91,299.2,298.84,298.9,14352.0,241.9354,242.1701,241.8788,241.9273,14352.0
2017-08-18 12:20:00,299.03,299.64,298.99,299.62,12335.0,242.0325,242.5263,242.0002,242.5101,12335.0
2017-08-18 12:30:00,299.56,299.57,299.2,299.43,10942.0,242.4615,242.4696,242.1701,242.3563,10942.0
2017-08-18 12:40:00,299.58,299.84,299.22,299.54,21025.0,242.4777,242.6882,242.1863,242.4453,21025.0
2017-08-18 12:50:00,299.5,299.98,299.45,299.74,16615.0,242.413,242.8015,242.3725,242.6072,16615.0
2017-08-18 13:00:00,299.74,299.81,299.37,299.63,12222.0,242.6072,242.6639,242.3077,242.5182,12222.0
2017-08-18 13:10:00,299.59,299.69,299.31,299.35,14527.0,242.4858,242.5667,242.2592,242.2915,14527.0
2017-08-18 13:20:00,299.27,299.33,299.02,299.26,7954.0,242.2268,242.2754,242.0244,242.2187,7954.0
2017-08-18 13:30:00,299.31,299.59,299.08,299.13,10338.0,242.2592,242.4858,242.073,242.1135,10338.0
2017-08-18 13:40:00,299.06,299.34,299.01,299.01,9537.0,242.0568,242.2835,242.0164,242.0164,9537.0
2017-08-18 13:50:00,299.15,299.27,299.01,299.07,12261.0,242.1297,242.2268,242.0164,242.0649,12261.0
2017-08-18 14:00:00,299.14,299.28,299.02,299.19,14543.0,242.1216,242.2349,242.0244,242.162,14543.0
2017-08-18 14:10:00,299.17,299.35,299.12,299.15,8133.0,242.1459,242.2915,242.1054,242.1297,8133.0
2017-08-18 14:20:00,299.23,299.61,299.1,299.49,12824.0,242.1944,242.502,242.0892,242.4049,12824.0
2017-08-18 14:30:00,299.45,299.84,299.45,299.72,10230.0,242.3725,242.6882,242.3725,242.591,10230.0
2017-08-18 14:40:00,299.72,299.92,299.67,299.8,10004.0,242.591,242.7529,242.5506,242.6558,10004.0
2017-08-18 14:50:00,299.8,299.81,299.48,299.48,10013.0,242.6558,242.6639,242.3968,242.3968,10013.0
2017-08-18 15:00:00,299.48,299.77,299.35,299.77,17556.0,242.3968,242.6315,242.2915,242.6315,17556.0
2017-08-18 15:10:00,299.75,299.75,299.36,299.38,14073.0,242.6153,242.6153,242.2996,242.3158,14073.0
2017-08-18 15:20:00,299.4,299.5,299.21,299.34,26939.0,242.332,242.413,242.1782,242.2835,26939.0
2017-08-18 15:30:00,299.36,299.44,299.23,299.32,28196.0,242.2996,242.3644,242.1944,242.2673,28196.0
2017-08-18 15:40:00,299.35,299.53,299.33,299.36,30306.0,242.2915,242.4372,242.2754,242.2996,30306.0
2017-08-18 15:50:00,299.37,299.45,298.93,299.17,82347.0,242.3077,242.3725,241.9516,242.1459,82347.0
2017-08-21 09:30:00,300.0,300.79,299.62,300.03,49348.0,242.8177,243.4571,242.5101,242.8419,49348.0
2017-08-21 09:40:00,299.88,300.14,298.97,299.19,19730.0,242.7205,242.931,241.984,242.162,19730.0
2017-08-21 09:50:00,299.07,299.29,298.14,298.25,39875.0,242.0649,242.243,241.3122,241.4012,39875.0
2017-08-21 10:00:00,298.24,298.49,297.77,298.33,33917.0,241.3931,241.5955,241.0127,241.466,33917.0
2017-08-21 10:10:00,298.41,298.82,297.95,298.63,21567.0,241.5307,241.8626,241.1584,241.7088,21567.0
2017-08-21 10:20:00,298.63,298.78,298.27,298.59,20218.0,241.7088,241.8302,241.4174,241.6764,20218.0
2017-08-21 10:30:00,298.69,298.9,298.47,298.89,18923.0,241.7573,241.9273,241.5793,241.9192,18923.0
2017-08-21 10:40:00,298.74,299.15,298.74,298.9,13227.0,241.7978,242.1297,241.7978,241.9273,13227.0
2017-08-21 10:50:00,298.91,299.26,298.87,298.88,16080.0,241.9354,242.2187,241.903,241.9111,16080.0
2017-08-21 11:00:00,298.93,298.95,298.69,298.9,15288.0,241.9516,241.9678,241.7573,241.9273,15288.0
2017-08-21 11:10:00,298.98,299.65,298.95,299.61,24449.0,241.9921,242.5344,241.9678,242.502,24449.0
2017-08-21 11:20:00,299.54,300.25,299.54,300.07,22005.0,242.4453,243.02,242.4453,242.8743,22005.0
2017-08-21 11:30:00,300.12,300.13,299.71,300.12,9236.0,242.9148,242.9229,242.5829,242.9148,9236.0
2017-08-21 11:40:00,300.11,300.47,299.89,300.38,5492.0,242.9067,243.1981,242.7286,243.1252,5492.0
2017-08-21 11:50:00,300.37,300.41,300.21,300.37,5339.0,243.1171,243.1495,242.9876,243.1171,5339.0
2017-08-21 12:00:00,300.43,300.64,300.35,300.62,6785.0,243.1657,243.3357,243.1009,243.3195,6785.0
2017-08-21 12:10:00,300.78,300.98,300.7,300.8,10558.0,243.449,243.6109,243.3842,243.4652,10558.0
2017-08-21 12:20:00,300.7,300.96,300.68,300.89,13605.0,243.3842,243.5947,243.368,243.538,13605.0
2017-08-21 12:30:00,300.91,300.92,300.56,300.56,13600.0,243.5542,243.5623,243.2709,243.2709,13600.0
2017-08-21 12:40:00,300.57,300.62,300.38,300.57,7384.0,243.279,243.3195,243.1252,243.279,7384.0
2017-08-21 12:50:00,300.62,300.72,300.54,300.65,6485.0,243.3195,243.4004,243.2547,243.3438,6485.0
2017-08-21 13:00:00,300.6,300.65,300.31,300.39,10231.0,243.3033,243.3438,243.0686,243.1333,10231.0
2017-08-21 13:10:00,300.39,300.57,300.38,300.52,3931.0,243.1333,243.279,243.1252,243.2385,3931.0
2017-08-21 13:20:00,300.53,300.58,300.33,300.46,9035.0,243.2466,243.2871,243.0848,243.19,9035.0
2017-08-21 13:30:00,300.49,300.71,300.49,300.54,6361.0,243.2143,243.3923,243.2143,243.2547,6361.0
2017-08-21 13:40:00,300.55,300.74,300.48,300.67,8310.0,243.2628,243.4166,243.2062,243.3599,8310.0
2017-08-21 13:50:00,300.64,300.69,300.44,300.47,11578.0,243.3357,243.3761,243.1738,243.1981,11578.0
2017-08-21 14:00:00,300.47,300.77,300.47,300.7,9872.0,243.1981,243.4409,243.1981,243.3842,9872.0
2017-08-21 14:10:00,300.77,300.78,300.6,300.75,11436.0,243.4409,243.449,243.3033,243.4247,11436.0
2017-08-21 14:20:00,300.72,301.13,300.7,301.13,9807.0,243.4004,243.7323,243.3842,243.7323,9807.0
2017-08-21 14:30:00,301.08,301.25,300.94,300.96,19392.0,243.6918,243.8294,243.5785,243.5947,19392.0
2017-08-21 14:40:00,300.93,301.35,300.85,301.17,18450.0,243.5704,243.9103,243.5056,243.7646,18450.0
2017-08-21 14:50:00,301.22,301.35,301.13,301.21,9630.0,243.8051,243.9103,243.7323,243.797,9630.0
2017-08-21 15:00:00,301.24,301.24,301.06,301.17,8453.0,243.8213,243.8213,243.6756,243.7646,8453.0
2017-08-21 15:10:00,301.19,301.35,301.18,301.32,9636.0,243.7808,243.9103,243.7727,243.8861,9636.0
2017-08-21 15:20:00,301.28,302.0,301.28,302.0,15211.0,243.8537,244.4364,243.8537,244.4364,15211.0
2017-08-21 15:30:00,302.01,302.08,301.8,301.99,22498.0,244.4445,244.5012,244.2746,244.4283,22498.0
2017-08-21 15:40:00,302.04,302.16,301.86,301.97,22027.0,244.4688,244.5659,244.3231,244.4122,22027.0
2017-08-21 15:50:00,301.99,302.23,301.85,301.89,52532.0,244.4283,244.6226,244.315,244.3474,52532.0
2017-08-22 09:30:00,303.51,304.11,303.34,303.69,45088.0,245.6586,246.1443,245.521,245.8043,45088.0
2017-08-22 09:40:00,303.72,304.27,303.67,304.27,24060.0,245.8286,246.2738,245.7881,246.2738,24060.0
2017-08-22 09:50:00,304.3,304.39,303.72,303.72,20503.0,246.298,246.3709,245.8286,245.8286,20503.0
2017-08-22 10:00:00,303.91,303.91,303.48,303.6,25919.0,245.9824,245.9824,245.6343,245.7315,25919.0
2017-08-22 10:10:00,303.59,303.62,303.03,303.1,32160.0,245.7234,245.7477,245.2701,245.3268,32160.0
2017-08-22 10:20:00,303.18,303.3,303.06,303.12,17608.0,245.3915,245.4886,245.2944,245.343,17608.0
2017-08-22 10:30:00,303.16,303.44,303.16,303.16,10554.0,245.3753,245.602,245.3753,245.3753,10554.0
2017-08-22 10:40:00,303.16,303.32,302.97,303.32,19119.0,245.3753,245.5048,245.2215,245.5048,19119.0
2017-08-22 10:50:00,303.32,303.32,303.17,303.31,13341.0,245.5048,245.5048,245.3834,245.4967,13341.0
2017-08-22 11:00:00,303.25,303.67,303.25,303.35,13886.0,245.4482,245.7881,245.4482,245.5291,13886.0
2017-08-22 11:10:00,303.32,303.4,303.18,303.3,10711.0,245.5048,245.5696,245.3915,245.4886,10711.0
2017-08-22 11:20:00,303.25,303.71,303.25,303.58,7072.0,245.4482,245.8205,245.4482,245.7153,7072.0
2017-08-22 11:30:00,303.56,304.3,303.53,304.19,14254.0,245.6991,246.298,245.6748,246.209,14254.0
2017-08-22 11:40:00,304.22,304.24,304.0,304.12,10443.0,246.2333,246.2495,246.0552,246.1523,10443.0
2017-08-22 11:50:00,304.18,304.18,303.82,303.92,12460.0,246.2009,246.2009,245.9095,245.9905,12460.0
2017-08-22 12:00:00,303.84,304.16,303.83,304.07,8206.0,245.9257,246.1847,245.9176,246.1119,8206.0
2017-08-22 12:10:00,304.01,304.06,303.8,303.93,6237.0,246.0633,246.1038,245.8933,245.9986,6237.0
2017-08-22 12:20:00,303.96,303.99,303.75,303.75,4504.0,246.0228,246.0471,245.8529,245.8529,4504.0
2017-08-22 12:30:00,303.75,303.89,303.74,303.75,5965.0,245.8529,245.9662,245.8448,245.8529,5965.0
2017-08-22 12:40:00,303.74,303.94,303.67,303.9,13686.0,245.8448,246.0067,245.7881,245.9743,13686.0
2017-08-22 12:50:00,303.92,304.23,303.9,304.23,9282.0,245.9905,246.2414,245.9743,246.2414,9282.0
2017-08-22 13:00:00,304.14,304.3,304.1,304.1,10544.0,246.1685,246.298,246.1362,246.1362,10544.0
2017-08-22 13:10:00,304.14,304.25,304.11,304.23,10623.0,246.1685,246.2576,246.1443,246.2414,10623.0
2017-08-22 13:20:00,304.17,304.31,304.15,304.28,10861.0,246.1928,246.3061,246.1766,246.2819,10861.0
2017-08-22 13:30:00,304.32,304.77,304.28,304.73,18798.0,246.3142,246.6785,246.2819,246.6461,18798.0
2017-08-22 13:40:00,304.73,304.73,304.42,304.51,7368.0,246.6461,246.6461,246.3952,246.468,7368.0
2017-08-22 13:50:00,304.54,304.83,304.47,304.83,11780.0,246.4923,246.727,246.4356,246.727,11780.0
2017-08-22 14:00:00,304.83,304.9,304.7,304.72,8493.0,246.727,246.7837,246.6218,246.638,8493.0
2017-08-22 14:10:00,304.72,304.95,304.57,304.9,10898.0,246.638,246.8241,246.5166,246.7837,10898.0
2017-08-22 14:20:00,304.9,305.22,304.89,305.11,28515.0,246.7837,247.0427,246.7756,246.9536,28515.0
2017-08-22 14:30:00,305.09,305.48,305.03,305.48,25718.0,246.9375,247.2531,246.8889,247.2531,25718.0
2017-08-22 14:40:00,305.42,305.43,305.15,305.28,11272.0,247.2046,247.2127,246.986,247.0912,11272.0
2017-08-22 14:50:00,305.28,305.3,305.05,305.05,15987.0,247.0912,247.1074,246.9051,246.9051,15987.0
2017-08-22 15:00:00,305.1,305.14,304.92,305.09,12641.0,246.9456,246.9779,246.7999,246.9375,12641.0
2017-08-22 15:10:00,305.16,305.19,304.89,304.91,14202.0,246.9941,247.0184,246.7756,246.7918,14202.0
2017-08-22 15:20:00,304.95,305.07,304.91,305.01,11451.0,246.8241,246.9213,246.7918,246.8727,11451.0
2017-08-22 15:30:00,305.01,305.06,304.62,304.74,13861.0,246.8727,246.9132,246.557,246.6542,13861.0
2017-08-22 15:40:00,304.72,305.14,304.69,305.0,27749.0,246.638,246.9779,246.6137,246.8646,27749.0
2017-08-22 15:50:00,304.98,305.04,304.54,304.9,50134.0,246.8484,246.897,246.4923,246.7837,50134.0
2017-08-23 09:30:00,304.0,304.39,303.26,304.25,29920.0,246.0552,246.3709,245.4563,246.2576,29920.0
2017-08-23 09:40:00,304.35,304.56,304.07,304.37,16442.0,246.3385,246.5085,246.1119,246.3547,16442.0
2017-08-23 09:50:00,304.31,304.31,304.0,304.0,17112.0,246.3061,246.3061,246.0552,246.0552,17112.0
2017-08-23 10:00:00,303.89,304.11,303.72,303.92,13004.0,245.9662,246.1443,245.8286,245.9905,13004.0
2017-08-23 10:10:00,303.99,304.37,303.91,304.24,17695.0,246.0471,246.3547,245.9824,246.2495,17695.0
2017-08-23 10:20:00,304.29,304.29,303.85,303.94,9269.0,246.2899,246.2899,245.9338,246.0067,9269.0
2017-08-23 10:30:00,303.95,303.97,303.62,303.75,12813.0,246.0148,246.0309,245.7477,245.8529,12813.0
2017-08-23 10:40:00,303.81,303.9,303.64,303.85,10011.0,245.9014,245.9743,245.7638,245.9338,10011.0
2017-08-23 10:50:00,303.91,304.25,303.8,303.81,9181.0,245.9824,246.2576,245.8933,245.9014,9181.0
2017-08-23 11:00:00,303.78,303.99,303.61,303.61,12978.0,245.8772,246.0471,245.7396,245.7396,12978.0
2017-08-23 11:10:00,303.61,303.74,303.53,303.65,11151.0,245.7396,245.8448,245.6748,245.7719,11151.0
2017-08-23 11:20:00,303.65,303.73,303.62,303.71,5619.0,245.7719,245.8367,245.7477,245.8205,5619.0
2017-08-23 11:30:00,303.72,303.94,303.62,303.78,14641.0,245.8286,246.0067,245.7477,245.8772,14641.0
2017-08-23 11:40:00,303.92,304.21,303.92,304.2,9163.0,245.9905,246.2252,245.9905,246.2171,9163.0
2017-08-23 11:50:00,304.13,304.13,303.55,303.64,8575.0,246.1604,246.1604,245.691,245.7638,8575.0
2017-08-23 12:00:00,303.67,303.67,303.4,303.61,8823.0,245.7881,245.7881,245.5696,245.7396,8823.0
2017-08-23 12:10:00,303.66,303.66,303.35,303.43,9225.0,245.78,245.78,245.5291,245.5939,9225.0
2017-08-23 12:20:00,303.41,303.43,303.19,303.31,9115.0,245.5777,245.5939,245.3996,245.4967,9115.0
2017-08-23 12:30:00,303.24,303.25,303.07,303.07,6381.0,245.4401,245.4482,245.3025,245.3025,6381.0
2017-08-23 12:40:00,303.05,303.13,302.98,303.07,7092.0,245.2863,245.3511,245.2296,245.3025,7092.0
2017-08-23 12:50:00,303.06,303.08,302.86,303.0,6667.0,245.2944,245.3106,245.1325,245.2458,6667.0
2017-08-23 13:00:00,303.0,303.22,302.93,303.18,13426.0,245.2458,245.4239,245.1892,245.3915,13426.0
2017-08-23 13:10:00,303.21,303.37,302.96,303.03,7334.0,245.4158,245.5453,245.2135,245.2701,7334.0
2017-08-23 13:20:00,302.98,303.11,302.87,303.03,7542.0,245.2296,245.3349,245.1406,245.2701,7542.0
2017-08-23 13:30:00,303.1,303.19,302.99,302.99,7857.0,245.3268,245.3996,245.2377,245.2377,7857.0
2017-08-23 13:40:00,303.01,303.09,302.96,303.02,8223.0,245.2539,245.3187,245.2135,245.262,8223.0
2017-08-23 13:50:00,303.05,303.05,302.53,302.56,14779.0,245.2863,245.2863,244.8654,244.8897,14779.0
2017-08-23 14:00:00,302.56,302.8,302.54,302.7,9970.0,244.8897,245.084,244.8735,245.003,9970.0
2017-08-23 14:10:00,302.71,302.97,302.55,302.89,12886.0,245.0111,245.2215,244.8816,245.1568,12886.0
2017-08-23 14:20:00,302.91,303.07,302.74,302.74,8687.0,245.173,245.3025,245.0354,245.0354,8687.0
2017-08-23 14:30:00,302.74,302.93,302.74,302.91,6542.0,245.0354,245.1892,245.0354,245.173,6542.0
2017-08-23 14:40:00,302.87,302.96,302.84,302.88,6758.0,245.1406,245.2135,245.1163,245.1487,6758.0
2017-08-23 14:50:00,302.91,303.07,302.84,302.85,6648.0,245.173,245.3025,245.1163,245.1244,6648.0
2017-08-23 15:00:00,302.88,303.05,302.76,302.86,12841.0,245.1487,245.2863,245.0516,245.1325,12841.0
2017-08-23 15:10:00,302.88,302.94,302.85,302.87,8923.0,245.1487,245.1973,245.1244,245.1406,8923.0
2017-08-23 15:20:00,302.9,303.14,302.88,303.07,9196.0,245.1649,245.3591,245.1487,245.3025,9196.0
2017-08-23 15:30:00,303.07,303.18,303.01,303.13,13086.0,245.3025,245.3915,245.2539,245.3511,13086.0
2017-08-23 15:40:00,303.15,303.29,302.96,303.01,19398.0,245.3672,245.4806,245.2135,245.2539,19398.0
2017-08-23 15:50:00,303.04,303.09,302.74,302.76,53156.0,245.2782,245.3187,245.0354,245.0516,53156.0
2017-08-24 09:30:00,303.51,304.05,303.25,303.36,28044.0,245.6586,246.0957,245.4482,245.5372,28044.0
2017-08-24 09:40:00,303.38,303.49,302.66,302.74,18977.0,245.5534,245.6424,244.9706,245.0354,18977.0
2017-08-24 09:50:00,302.75,302.75,301.55,301.55,11230.0,245.0435,245.0435,244.0722,244.0722,11230.0
2017-08-24 10:00:00,301.69,301.86,301.25,301.56,11717.0,244.1855,244.3231,243.8294,244.0803,11717.0
2017-08-24 10:10:00,301.63,302.2,301.52,302.17,16711.0,244.137,244.5983,244.0479,244.574,16711.0
2017-08-24 10:20:00,302.21,302.4,302.14,302.37,7325.0,244.6064,244.7602,244.5498,244.7359,7325.0
2017-08-24 10:30:00,302.44,303.03,302.4,302.98,12941.0,244.7926,245.2701,244.7602,245.2296,12941.0
2017-08-24 10:40:00,302.92,303.08,302.78,302.89,10310.0,245.1811,245.3106,245.0678,245.1568,10310.0
2017-08-24 10:50:00,302.83,303.08,302.71,303.02,9419.0,245.1082,245.3106,245.0111,245.262,9419.0
2017-08-24 11:00:00,303.05,303.17,302.71,302.95,9138.0,245.2863,245.3834,245.0111,245.2054,9138.0
2017-08-24 11:10:00,303.01,303.08,302.51,302.63,6478.0,245.2539,245.3106,244.8492,244.9464,6478.0
2017-08-24 11:20:00,302.51,302.71,302.12,302.42,6909.0,244.8492,245.0111,244.5336,244.7764,6909.0
2017-08-24 11:30:00,302.48,302.49,302.21,302.49,6502.0,244.8249,244.833,244.6064,244.833,6502.0
2017-08-24 11:40:00,302.44,302.79,302.39,302.61,5476.0,244.7926,245.0759,244.7521,244.9302,5476.0
2017-08-24 11:50:00,302.66,302.76,302.43,302.76,8805.0,244.9706,245.0516,244.7845,245.0516,8805.0
2017-08-24 12:00:00,302.84,303.01,302.79,302.79,8101.0,245.1163,245.2539,245.0759,245.0759,8101.0
2017-08-24 12:10:00,302.92,303.0,302.89,302.94,2757.0,245.1811,245.2458,245.1568,245.1973,2757.0
2017-08-24 12:20:00,302.96,303.07,302.88,303.0,3442.0,245.2135,245.3025,245.1487,245.2458,3442.0
2017-08-24 12:30:00,302.98,303.13,302.82,302.95,8265.0,245.2296,245.3511,245.1001,245.2054,8265.0
2017-08-24 12:40:00,302.99,303.02,302.88,302.94,5296.0,245.2377,245.262,245.1487,245.1973,5296.0
2017-08-24 12:50:00,302.94,302.97,302.64,302.64,5590.0,245.1973,245.2215,244.9544,244.9544,5590.0
2017-08-24 13:00:00,302.57,302.8,302.57,302.8,3541.0,244.8978,245.084,244.8978,245.084,3541.0
2017-08-24 13:10:00,302.81,303.1,302.8,303.07,7760.0,245.092,245.3268,245.084,245.3025,7760.0
2017-08-24 13:20:00,303.06,303.23,303.06,303.14,5271.0,245.2944,245.432,245.2944,245.3591,5271.0
2017-08-24 13:30:00,303.08,303.16,302.99,303.0,9559.0,245.3106,245.3753,245.2377,245.2458,9559.0
2017-08-24 13:40:00,303.0,303.07,302.89,303.03,3836.0,245.2458,245.3025,245.1568,245.2701,3836.0
2017-08-24 13:50:00,303.07,303.12,302.94,302.94,8195.0,245.3025,245.343,245.1973,245.1973,8195.0
2017-08-24 14:00:00,302.84,303.0,302.84,302.93,3419.0,245.1163,245.2458,245.1163,245.1892,3419.0
2017-08-24 14:10:00,302.91,302.92,302.66,302.8,3347.0,245.173,245.1811,244.9706,245.084,3347.0
2017-08-24 14:20:00,302.81,302.88,302.68,302.77,7278.0,245.092,245.1487,244.9868,245.0597,7278.0
2017-08-24 14:30:00,302.73,303.06,302.64,302.92,13505.0,245.0273,245.2944,244.9544,245.1811,13505.0
2017-08-24 14:40:00,302.87,302.92,302.78,302.79,4266.0,245.1406,245.1811,245.0678,245.0759,4266.0
2017-08-24 14:50:00,302.83,302.93,302.77,302.86,6402.0,245.1082,245.1892,245.0597,245.1325,6402.0
2017-08-24 15:00:00,302.87,302.87,302.63,302.66,5166.0,245.1406,245.1406,244.9464,244.9706,5166.0
2017-08-24 15:10:00,302.67,302.71,302.52,302.68,8118.0,244.9787,245.0111,244.8573,244.9868,8118.0
2017-08-24 15:20:00,302.7,302.89,302.6,302.8,19181.0,245.003,245.1568,244.9221,245.084,19181.0
2017-08-24 15:30:00,302.83,302.87,302.78,302.87,11498.0,245.1082,245.1406,245.0678,245.1406,11498.0
2017-08-24 15:40:00,302.9,302.94,302.6,302.6,13896.0,245.1649,245.1973,244.9221,244.9221,13896.0
2017-08-24 15:50:00,302.6,302.68,302.46,302.46,32818.0,244.9221,244.9868,244.8088,244.8088,32818.0
2017-08-25 09:30:00,303.92,304.2,303.38,303.63,21886.0,245.9905,246.2171,245.5534,245.7557,21886.0
2017-08-25 09:40:00,303.61,303.95,303.49,303.59,11741.0,245.7396,246.0148,245.6424,245.7234,11741.0
2017-08-25 09:50:00,303.54,304.31,303.54,304.17,11501.0,245.6829,246.3061,245.6829,246.1928,11501.0
2017-08-25 10:00:00,304.14,304.68,304.14,304.66,11384.0,246.1685,246.6056,246.1685,246.5894,11384.0
2017-08-25 10:10:00,304.57,304.68,303.96,304.3,7794.0,246.5166,246.6056,246.0228,246.298,7794.0
2017-08-25 10:20:00,304.24,304.33,303.68,304.06,6041.0,246.2495,246.3223,245.7962,246.1038,6041.0
2017-08-25 10:30:00,304.15,304.17,303.62,303.87,7959.0,246.1766,246.1928,245.7477,245.95,7959.0
2017-08-25 10:40:00,303.97,304.06,303.23,303.24,17155.0,246.0309,246.1038,245.432,245.4401,17155.0
2017-08-25 10:50:00,303.15,303.88,303.15,303.79,11655.0,245.3672,245.9581,245.3672,245.8852,11655.0
2017-08-25 11:00:00,303.76,303.85,303.48,303.71,10490.0,245.861,245.9338,245.6343,245.8205,10490.0
2017-08-25 11:10:00,303.69,304.01,303.64,303.9,10781.0,245.8043,246.0633,245.7638,245.9743,10781.0
2017-08-25 11:20:00,303.85,303.86,303.71,303.72,5750.0,245.9338,245.9419,245.8205,245.8286,5750.0
2017-08-25 11:30:00,303.79,303.79,303.45,303.66,6659.0,245.8852,245.8852,245.6101,245.78,6659.0
2017-08-25 11:40:00,303.7,303.86,303.68,303.79,6175.0,245.8124,245.9419,245.7962,245.8852,6175.0
2017-08-25 11:50:00,303.76,303.77,303.57,303.57,2835.0,245.861,245.8691,245.7072,245.7072,2835.0
2017-08-25 12:00:00,303.44,303.91,303.44,303.84,3597.0,245.602,245.9824,245.602,245.9257,3597.0
2017-08-25 12:10:00,303.9,304.05,303.88,303.93,10007.0,245.9743,246.0957,245.9581,245.9986,10007.0
2017-08-25 12:20:00,304.0,304.12,303.96,304.0,4796.0,246.0552,246.1523,246.0228,246.0552,4796.0
2017-08-25 12:30:00,304.0,304.21,303.94,304.1,8048.0,246.0552,246.2252,246.0067,246.1362,8048.0
2017-08-25 12:40:00,304.03,304.16,304.03,304.06,3268.0,246.0795,246.1847,246.0795,246.1038,3268.0
2017-08-25 12:50:00,304.12,304.21,303.81,303.81,15391.0,246.1523,246.2252,245.9014,245.9014,15391.0
2017-08-25 13:00:00,303.93,304.03,303.85,303.91,7529.0,245.9986,246.0795,245.9338,245.9824,7529.0
2017-08-25 13:10:00,303.91,303.94,303.73,303.74,5732.0,245.9824,246.0067,245.8367,245.8448,5732.0
2017-08-25 13:20:00,303.75,303.83,303.58,303.64,7412.0,245.8529,245.9176,245.7153,245.7638,7412.0
2017-08-25 13:30:00,303.61,303.62,303.41,303.45,5557.0,245.7396,245.7477,245.5777,245.6101,5557.0
2017-08-25 13:40:00,303.42,303.56,303.3,303.3,4065.0,245.5858,245.6991,245.4886,245.4886,4065.0
2017-08-25 13:50:00,303.26,303.38,303.25,303.32,6087.0,245.4563,245.5534,245.4482,245.5048,6087.0
2017-08-25 14:00:00,303.36,303.4,303.27,303.29,8990.0,245.5372,245.5696,245.4644,245.4806,8990.0
2017-08-25 14:10:00,303.42,303.43,303.18,303.23,4988.0,245.5858,245.5939,245.3915,245.432,4988.0
2017-08-25 14:20:00,303.24,303.35,303.22,303.29,5195.0,245.4401,245.5291,245.4239,245.4806,5195.0
2017-08-25 14:30:00,303.3,303.36,303.18,303.36,7157.0,245.4886,245.5372,245.3915,245.5372,7157.0
2017-08-25 14:40:00,303.33,303.35,303.21,303.23,3465.0,245.5129,245.5291,245.4158,245.432,3465.0
2017-08-25 14:50:00,303.18,303.42,303.18,303.39,7603.0,245.3915,245.5858,245.3915,245.5615,7603.0
2017-08-25 15:00:00,303.39,303.43,303.21,303.38,7955.0,245.5615,245.5939,245.4158,245.5534,7955.0
2017-08-25 15:10:00,303.39,303.59,303.37,303.51,7793.0,245.5615,245.7234,245.5453,245.6586,7793.0
2017-08-25 15:20:00,303.57,303.67,303.55,303.67,9315.0,245.7072,245.7881,245.691,245.7881,9315.0
2017-08-25 15:30:00,303.64,303.64,303.23,303.24,11662.0,245.7638,245.7638,245.432,245.4401,11662.0
2017-08-25 15:40:00,303.2,303.39,303.06,303.19,11176.0,245.4077,245.5615,245.2944,245.3996,11176.0
2017-08-25 15:50:00,303.21,303.21,302.71,302.87,39228.0,245.4158,245.4158,245.0111,245.1406,39228.0
2017-08-28 09:30:00,303.73,303.74,303.0,303.02,29236.0,245.8367,245.8448,245.2458,245.262,29236.0
2017-08-28 09:40:00,303.09,303.09,302.73,302.84,9284.0,245.3187,245.3187,245.0273,245.1163,9284.0
2017-08-28 09:50:00,302.84,303.0,302.65,303.0,7865.0,245.1163,245.2458,244.9625,245.2458,7865.0
2017-08-28 10:00:00,302.94,302.94,302.54,302.71,4367.0,245.1973,245.1973,244.8735,245.0111,4367.0
2017-08-28 10:10:00,302.64,302.85,302.51,302.79,4556.0,244.9544,245.1244,244.8492,245.0759,4556.0
2017-08-28 10:20:00,302.7,302.8,302.61,302.69,10836.0,245.003,245.084,244.9302,244.9949,10836.0
2017-08-28 10:30:00,302.68,302.97,302.68,302.93,12662.0,244.9868,245.2215,244.9868,245.1892,12662.0
2017-08-28 10:40:00,302.92,303.05,302.85,303.05,21737.0,245.1811,245.2863,245.1244,245.2863,21737.0
2017-08-28 10:50:00,303.04,303.38,303.03,303.12,6765.0,245.2782,245.5534,245.2701,245.343,6765.0
2017-08-28 11:00:00,303.1,303.15,303.02,303.02,4996.0,245.3268,245.3672,245.262,245.262,4996.0
2017-08-28 11:10:00,303.08,303.26,303.02,303.25,6220.0,245.3106,245.4563,245.262,245.4482,6220.0
2017-08-28 11:20:00,303.19,303.27,302.83,303.13,11380.0,245.3996,245.4644,245.1082,245.3511,11380.0
2017-08-28 11:30:00,303.0,303.27,303.0,303.24,5860.0,245.2458,245.4644,245.2458,245.4401,5860.0
2017-08-28 11:40:00,303.18,303.42,303.18,303.34,8299.0,245.3915,245.5858,245.3915,245.521,8299.0
2017-08-28 11:50:00,303.36,303.54,303.34,303.51,9145.0,245.5372,245.6829,245.521,245.6586,9145.0
2017-08-28 12:00:00,303.59,303.59,303.45,303.55,5744.0,245.7234,245.7234,245.6101,245.691,5744.0
2017-08-28 12:10:00,303.6,303.62,303.28,303.28,8523.0,245.7315,245.7477,245.4725,245.4725,8523.0
2017-08-28 12:20:00,303.37,303.38,303.04,303.14,3493.0,245.5453,245.5534,245.2782,245.3591,3493.0
2017-08-28 12:30:00,303.17,303.23,302.9,302.9,5554.0,245.3834,245.432,245.1649,245.1649,5554.0
2017-08-28 12:40:00,303.0,303.07,302.91,302.91,1898.0,245.2458,245.3025,245.173,245.173,1898.0
2017-08-28 12:50:00,302.92,303.07,302.91,303.07,4563.0,245.1811,245.3025,245.173,245.3025,4563.0
2017-08-28 13:00:00,303.12,303.14,302.88,302.92,6025.0,245.343,245.3591,245.1487,245.1811,6025.0
2017-08-28 13:10:00,302.93,303.01,302.88,303.01,5578.0,245.1892,245.2539,245.1487,245.2539,5578.0
2017-08-28 13:20:00,303.04,303.19,303.03,303.11,8640.0,245.2782,245.3996,245.2701,245.3349,8640.0
2017-08-28 13:30:00,303.15,303.17,302.84,302.87,11689.0,245.3672,245.3834,245.1163,245.1406,11689.0
2017-08-28 13:40:00,302.88,302.91,302.78,302.83,4468.0,245.1487,245.173,245.0678,245.1082,4468.0
2017-08-28 13:50:00,302.82,303.25,302.81,303.25,4589.0,245.1001,245.4482,245.092,245.4482,4589.0
2017-08-28 14:00:00,303.23,303.23,303.02,303.19,5055.0,245.432,245.432,245.262,245.3996,5055.0
2017-08-28 14:10:00,303.13,303.14,303.01,303.08,5177.0,245.3511,245.3591,245.2539,245.3106,5177.0
2017-08-28 14:20:00,303.13,303.2,303.04,303.2,2617.0,245.3511,245.4077,245.2782,245.4077,2617.0
2017-08-28 14:30:00,303.17,303.32,303.13,303.32,7426.0,245.3834,245.5048,245.3511,245.5048,7426.0
2017-08-28 14:40:00,303.28,303.62,303.26,303.56,7796.0,245.4725,245.7477,245.4563,245.6991,7796.0
2017-08-28 14:50:00,303.53,303.77,303.53,303.77,13507.0,245.6748,245.8691,245.6748,245.8691,13507.0
2017-08-28 15:00:00,303.72,303.85,303.67,303.85,12312.0,245.8286,245.9338,245.7881,245.9338,12312.0
2017-08-28 15:10:00,303.84,303.84,303.72,303.72,9902.0,245.9257,245.9257,245.8286,245.8286,9902.0
2017-08-28 15:20:00,303.75,303.76,303.57,303.64,19687.0,245.8529,245.861,245.7072,245.7638,19687.0
2017-08-28 15:30:00,303.65,303.66,303.23,303.29,16219.0,245.7719,245.78,245.432,245.4806,16219.0
2017-08-28 15:40:00,303.32,303.66,303.28,303.61,18152.0,245.5048,245.78,245.4725,245.7396,18152.0
2017-08-28 15:50:00,303.62,303.68,303.52,303.6,39311.0,245.7477,245.7962,245.6667,245.7315,39311.0
2017-08-29 09:30:00,304.5,307.83,304.5,306.8,101664.0,246.4599,249.1552,246.4599,248.3215,101664.0
2017-08-29 09:40:00,306.77,306.88,306.28,306.75,31868.0,248.2972,248.3863,247.9006,248.2811,31868.0
2017-08-29 09:50:00,306.74,307.01,306.15,307.01,27908.0,248.273,248.4915,247.7954,248.4915,27908.0
2017-08-29 10:00:00,307.09,307.64,306.65,307.52,49313.0,248.5562,249.0014,248.2001,248.9043,49313.0
2017-08-29 10:10:00,307.5,307.62,306.78,307.6,22221.0,248.8881,248.9852,248.3053,248.969,22221.0
2017-08-29 10:20:00,307.6,307.62,306.88,306.91,12167.0,248.969,248.9852,248.3863,248.4106,12167.0
2017-08-29 10:30:00,306.88,306.88,305.65,306.2,32403.0,248.3863,248.3863,247.3907,247.8359,32403.0
2017-08-29 10:40:00,306.32,306.89,306.19,306.72,27866.0,247.933,248.3944,247.8278,248.2568,27866.0
2017-08-29 10:50:00,306.63,306.9,306.63,306.86,13511.0,248.1839,248.4025,248.1839,248.3701,13511.0
2017-08-29 11:00:00,306.92,307.46,306.92,307.45,27159.0,248.4186,248.8557,248.4186,248.8476,27159.0
2017-08-29 11:10:00,307.31,307.88,307.31,307.42,28718.0,248.7343,249.1957,248.7343,248.8233,28718.0
2017-08-29 11:20:00,307.52,307.78,307.45,307.75,10067.0,248.9043,249.1147,248.8476,249.0904,10067.0
2017-08-29 11:30:00,307.77,307.87,307.54,307.71,15761.0,249.1066,249.1876,248.9205,249.0581,15761.0
2017-08-29 11:40:00,307.67,308.14,307.67,307.84,20046.0,249.0257,249.4061,249.0257,249.1633,20046.0
2017-08-29 11:50:00,307.75,308.16,307.59,307.86,11453.0,249.0904,249.4223,248.9609,249.1795,11453.0
2017-08-29 12:00:00,307.89,307.91,307.56,307.61,14349.0,249.2038,249.2199,248.9367,248.9771,14349.0
2017-08-29 12:10:00,307.73,307.96,307.73,307.96,13674.0,249.0743,249.2604,249.0743,249.2604,13674.0
2017-08-29 12:20:00,307.87,307.92,307.77,307.8,10901.0,249.1876,249.228,249.1066,249.1309,10901.0
2017-08-29 12:30:00,307.83,307.83,307.63,307.7,17313.0,249.1552,249.1552,248.9933,249.05,17313.0
2017-08-29 12:40:00,307.71,307.94,307.71,307.91,8450.0,249.0581,249.2442,249.0581,249.2199,8450.0
2017-08-29 12:50:00,307.92,307.99,307.8,307.86,11878.0,249.228,249.2847,249.1309,249.1795,11878.0
2017-08-29 13:00:00,307.85,307.88,307.55,307.6,13486.0,249.1714,249.1957,248.9286,248.969,13486.0
2017-08-29 13:10:00,307.59,307.78,307.55,307.71,12408.0,248.9609,249.1147,248.9286,249.0581,12408.0
2017-08-29 13:20:00,307.71,308.0,307.69,307.92,12517.0,249.0581,249.2928,249.0419,249.228,12517.0
2017-08-29 13:30:00,307.86,307.92,307.7,307.71,6669.0,249.1795,249.228,249.05,249.0581,6669.0
2017-08-29 13:40:00,307.72,307.91,307.7,307.81,7920.0,249.0662,249.2199,249.05,249.139,7920.0
2017-08-29 13:50:00,307.77,307.87,307.6,307.76,12794.0,249.1066,249.1876,248.969,249.0985,12794.0
2017-08-29 14:00:00,307.72,307.91,307.69,307.77,7197.0,249.0662,249.2199,249.0419,249.1066,7197.0
2017-08-29 14:10:00,307.83,307.92,307.79,307.81,6770.0,249.1552,249.228,249.1228,249.139,6770.0
2017-08-29 14:20:00,307.83,307.91,307.77,307.85,6184.0,249.1552,249.2199,249.1066,249.1714,6184.0
2017-08-29 14:30:00,307.89,308.04,307.88,307.97,13161.0,249.2038,249.3252,249.1957,249.2685,13161.0
2017-08-29 14:40:00,308.0,308.06,307.9,308.0,21603.0,249.2928,249.3414,249.2119,249.2928,21603.0
2017-08-29 14:50:00,308.0,308.12,307.81,307.81,22992.0,249.2928,249.3899,249.139,249.139,22992.0
2017-08-29 15:00:00,307.81,308.04,307.75,308.04,14792.0,249.139,249.3252,249.0904,249.3252,14792.0
2017-08-29 15:10:00,308.0,308.04,307.92,307.97,12556.0,249.2928,249.3252,249.228,249.2685,12556.0
2017-08-29 15:20:00,307.97,308.17,307.94,308.14,19020.0,249.2685,249.4304,249.2442,249.4061,19020.0
2017-08-29 15:30:00,308.13,308.18,307.62,307.74,41540.0,249.398,249.4385,248.9852,249.0823,41540.0
2017-08-29 15:40:00,307.75,308.11,307.73,308.1,31158.0,249.0904,249.3818,249.0743,249.3737,31158.0
2017-08-29 15:50:00,308.09,308.16,307.97,308.06,81940.0,249.3656,249.4223,249.2685,249.3414,81940.0
2017-08-30 09:30:00,306.42,307.22,305.53,305.82,47432.0,249.4876,250.139,248.763,248.9991,47432.0
2017-08-30 09:40:00,306.04,306.25,305.62,305.69,23059.0,249.1782,249.3492,248.8363,248.8933,23059.0
2017-08-30 09:50:00,305.84,306.13,305.5,305.99,77395.0,249.0154,249.2515,248.7386,249.1375,77395.0
2017-08-30 10:00:00,305.9,306.62,305.81,306.61,21347.0,249.0642,249.6505,248.991,249.6423,21347.0
2017-08-30 10:10:00,306.62,306.97,306.33,306.56,31612.0,249.6505,249.9354,249.4143,249.6016,31612.0
2017-08-30 10:20:00,306.55,306.91,306.46,306.54,28325.0,249.5935,249.8866,249.5202,249.5853,28325.0
2017-08-30 10:30:00,306.5,306.92,306.36,306.58,77349.0,249.5528,249.8947,249.4388,249.6179,77349.0
2017-08-30 10:40:00,306.52,306.52,305.87,306.33,14200.0,249.569,249.569,249.0398,249.4143,14200.0
2017-08-30 10:50:00,306.44,306.66,306.3,306.39,13528.0,249.5039,249.683,249.3899,249.4632,13528.0
2017-08-30 11:00:00,306.4,306.43,306.16,306.19,9325.0,249.4713,249.4958,249.2759,249.3004,9325.0
2017-08-30 11:10:00,306.16,306.33,306.05,306.26,13267.0,249.2759,249.4143,249.1864,249.3573,13267.0
2017-08-30 11:20:00,306.19,306.36,306.11,306.14,10884.0,249.3004,249.4388,249.2352,249.2596,10884.0
2017-08-30 11:30:00,306.18,306.6,306.16,306.57,10743.0,249.2922,249.6342,249.2759,249.6098,10743.0
2017-08-30 11:40:00,306.58,306.74,306.23,306.25,12411.0,249.6179,249.7482,249.3329,249.3492,12411.0
2017-08-30 11:50:00,306.34,306.45,306.09,306.45,8397.0,249.4225,249.512,249.2189,249.512,8397.0
2017-08-30 12:00:00,306.43,306.53,306.19,306.38,14145.0,249.4958,249.5772,249.3004,249.4551,14145.0
2017-08-30 12:10:00,306.42,306.45,306.3,306.3,10284.0,249.4876,249.512,249.3899,249.3899,10284.0
2017-08-30 12:20:00,306.39,306.48,306.26,306.29,10060.0,249.4632,249.5365,249.3573,249.3818,10060.0
2017-08-30 12:30:00,306.31,306.33,306.05,306.2,9369.0,249.3981,249.4143,249.1864,249.3085,9369.0
2017-08-30 12:40:00,306.14,306.38,306.06,306.33,15351.0,249.2596,249.4551,249.1945,249.4143,15351.0
2017-08-30 12:50:00,306.36,306.39,306.28,306.34,12549.0,249.4388,249.4632,249.3736,249.4225,12549.0
2017-08-30 13:00:00,306.36,306.54,306.32,306.45,10341.0,249.4388,249.5853,249.4062,249.512,10341.0
2017-08-30 13:10:00,306.49,306.53,306.21,306.49,24378.0,249.5446,249.5772,249.3166,249.5446,24378.0
2017-08-30 13:20:00,306.4,306.77,306.4,306.68,26880.0,249.4713,249.7726,249.4713,249.6993,26880.0
2017-08-30 13:30:00,306.71,306.92,306.59,306.59,19598.0,249.7237,249.8947,249.626,249.626,19598.0
2017-08-30 13:40:00,306.66,306.94,306.62,306.68,9144.0,249.683,249.911,249.6505,249.6993,9144.0
2017-08-30 13:50:00,306.78,306.85,306.6,306.71,8231.0,249.7807,249.8377,249.6342,249.7237,8231.0
2017-08-30 14:00:00,306.66,306.66,306.26,306.31,9552.0,249.683,249.683,249.3573,249.3981,9552.0
2017-08-30 14:10:00,306.26,306.32,306.17,306.22,11452.0,249.3573,249.4062,249.2841,249.3248,11452.0
2017-08-30 14:20:00,306.3,306.3,306.05,306.11,14669.0,249.3899,249.3899,249.1864,249.2352,14669.0
2017-08-30 14:30:00,306.09,306.36,306.08,306.27,7503.0,249.2189,249.4388,249.2108,249.3655,7503.0
2017-08-30 14:40:00,306.34,306.34,305.94,306.07,12533.0,249.4225,249.4225,249.0968,249.2027,12533.0
2017-08-30 14:50:00,306.11,306.16,306.02,306.07,10311.0,249.2352,249.2759,249.1619,249.2027,10311.0
2017-08-30 15:00:00,306.05,306.19,306.03,306.11,12645.0,249.1864,249.3004,249.1701,249.2352,12645.0
2017-08-30 15:10:00,306.16,306.19,306.07,306.15,12724.0,249.2759,249.3004,249.2027,249.2678,12724.0
2017-08-30 15:20:00,306.15,306.2,306.06,306.14,12587.0,249.2678,249.3085,249.1945,249.2596,12587.0
2017-08-30 15:30:00,306.11,306.24,305.96,306.0,16843.0,249.2352,249.3411,249.1131,249.1457,16843.0
2017-08-30 15:40:00,305.97,305.99,305.62,305.93,25907.0,249.1212,249.1375,248.8363,249.0887,25907.0
2017-08-30 15:50:00,305.95,306.21,305.83,306.15,76988.0,249.1049,249.3166,249.0072,249.2678,76988.0
2017-08-31 09:30:00,306.86,306.86,306.1,306.62,28118.0,249.8459,249.8459,249.2271,249.6505,28118.0
2017-08-31 09:40:00,306.64,306.71,306.29,306.5,35095.0,249.6667,249.7237,249.3818,249.5528,35095.0
2017-08-31 09:50:00,306.5,306.55,305.76,306.0,11345.0,249.5528,249.5935,248.9502,249.1457,11345.0
2017-08-31 10:00:00,305.95,306.32,305.95,306.1,10748.0,249.1049,249.4062,249.1049,249.2271,10748.0
2017-08-31 10:10:00,306.05,306.14,305.86,305.93,9955.0,249.1864,249.2596,249.0317,249.0887,9955.0
2017-08-31 10:20:00,306.01,306.16,305.85,306.16,8162.0,249.1538,249.2759,249.0235,249.2759,8162.0
2017-08-31 10:30:00,306.09,306.14,305.32,305.61,31518.0,249.2189,249.2596,248.592,248.8281,31518.0
2017-08-31 10:40:00,305.64,306.0,305.59,305.73,7824.0,248.8525,249.1457,248.8118,248.9258,7824.0
2017-08-31 10:50:00,305.81,305.87,305.39,305.59,6183.0,248.991,249.0398,248.649,248.8118,6183.0
2017-08-31 11:00:00,305.57,305.77,305.45,305.68,5725.0,248.7956,248.9584,248.6978,248.8851,5725.0
2017-08-31 11:10:00,305.72,306.0,305.67,305.86,6363.0,248.9177,249.1457,248.877,249.0317,6363.0
2017-08-31 11:20:00,305.95,306.0,305.71,305.83,9581.0,249.1049,249.1457,248.9095,249.0072,9581.0
2017-08-31 11:30:00,305.75,305.87,305.43,305.72,9948.0,248.9421,249.0398,248.6816,248.9177,9948.0
2017-08-31 11:40:00,305.73,305.92,305.68,305.71,9375.0,248.9258,249.0805,248.8851,248.9095,9375.0
2017-08-31 11:50:00,305.79,305.85,305.63,305.74,7599.0,248.9747,249.0235,248.8444,248.934,7599.0
2017-08-31 12:00:00,305.73,305.74,305.51,305.58,8828.0,248.9258,248.934,248.7467,248.8037,8828.0
2017-08-31 12:10:00,305.57,305.59,305.39,305.59,9805.0,248.7956,248.8118,248.649,248.8118,9805.0
2017-08-31 12:20:00,305.51,305.71,305.38,305.38,11522.0,248.7467,248.9095,248.6409,248.6409,11522.0
2017-08-31 12:30:00,305.41,305.58,305.39,305.58,8858.0,248.6653,248.8037,248.649,248.8037,8858.0
2017-08-31 12:40:00,305.58,305.59,305.42,305.42,3360.0,248.8037,248.8118,248.6734,248.6734,3360.0
2017-08-31 12:50:00,305.38,305.41,305.2,305.27,5595.0,248.6409,248.6653,248.4943,248.5513,5595.0
2017-08-31 13:00:00,305.35,305.42,305.28,305.3,5965.0,248.6164,248.6734,248.5594,248.5757,5965.0
2017-08-31 13:10:00,305.39,305.39,305.19,305.25,6015.0,248.649,248.649,248.4862,248.535,6015.0
2017-08-31 13:20:00,305.23,305.4,305.23,305.25,8344.0,248.5187,248.6571,248.5187,248.535,8344.0
2017-08-31 13:30:00,305.26,305.46,305.22,305.42,3961.0,248.5431,248.706,248.5106,248.6734,3961.0
2017-08-31 13:40:00,305.37,305.41,305.19,305.28,10019.0,248.6327,248.6653,248.4862,248.5594,10019.0
2017-08-31 13:50:00,305.23,305.45,305.23,305.45,4144.0,248.5187,248.6978,248.5187,248.6978,4144.0
2017-08-31 14:00:00,305.39,305.39,305.15,305.15,4766.0,248.649,248.649,248.4536,248.4536,4766.0
2017-08-31 14:10:00,305.14,305.26,305.14,305.17,5338.0,248.4454,248.5431,248.4454,248.4699,5338.0
2017-08-31 14:20:00,305.12,305.41,304.97,305.37,10886.0,248.4292,248.6653,248.307,248.6327,10886.0
2017-08-31 14:30:00,305.41,305.49,305.31,305.41,16592.0,248.6653,248.7304,248.5839,248.6653,16592.0
2017-08-31 14:40:00,305.44,305.63,305.35,305.41,13156.0,248.6897,248.8444,248.6164,248.6653,13156.0
2017-08-31 14:50:00,305.49,305.72,305.41,305.68,8843.0,248.7304,248.9177,248.6653,248.8851,8843.0
2017-08-31 15:00:00,305.68,305.75,305.49,305.69,18124.0,248.8851,248.9421,248.7304,248.8933,18124.0
2017-08-31 15:10:00,305.75,305.91,305.69,305.81,13127.0,248.9421,249.0724,248.8933,248.991,13127.0
2017-08-31 15:20:00,305.83,306.02,305.83,305.9,21318.0,249.0072,249.1619,249.0072,249.0642,21318.0
2017-08-31 15:30:00,305.92,306.43,305.89,306.42,20036.0,249.0805,249.4958,249.0561,249.4876,20036.0
2017-08-31 15:40:00,306.35,306.56,305.56,305.56,31642.0,249.4306,249.6016,248.7874,248.7874,31642.0
2017-08-31 15:50:00,305.56,305.76,305.21,305.43,133729.0,248.7874,248.9502,248.5024,248.6816,133729.0
2017-09-01 09:30:00,305.96,306.34,305.63,305.98,30959.0,249.1131,249.4225,248.8444,249.1294,30959.0
2017-09-01 09:40:00,306.09,306.21,305.53,305.7,15908.0,249.2189,249.3166,248.763,248.9014,15908.0
2017-09-01 09:50:00,305.73,305.79,305.25,305.52,16620.0,248.9258,248.9747,248.535,248.7548,16620.0
2017-09-01 10:00:00,305.44,305.76,305.24,305.73,27256.0,248.6897,248.9502,248.5269,248.9258,27256.0
2017-09-01 10:10:00,305.73,305.73,305.2,305.23,11920.0,248.9258,248.9258,248.4943,248.5187,11920.0
2017-09-01 10:20:00,305.28,305.62,305.06,305.54,10767.0,248.5594,248.8363,248.3803,248.7711,10767.0
2017-09-01 10:30:00,305.54,305.58,305.12,305.22,17902.0,248.7711,248.8037,248.4292,248.5106,17902.0
2017-09-01 10:40:00,305.26,305.27,304.82,305.02,17400.0,248.5431,248.5513,248.1849,248.3477,17400.0
2017-09-01 10:50:00,305.04,305.04,304.57,304.93,17397.0,248.364,248.364,247.9813,248.2745,17397.0
2017-09-01 11:00:00,304.97,305.11,304.9,304.94,17848.0,248.307,248.421,248.25,248.2826,17848.0
2017-09-01 11:10:00,304.96,305.02,304.54,304.54,23243.0,248.2989,248.3477,247.9569,247.9569,23243.0
2017-09-01 11:20:00,304.54,304.63,304.34,304.47,19352.0,247.9569,248.0302,247.7941,247.8999,19352.0
2017-09-01 11:30:00,304.48,304.51,304.23,304.36,19447.0,247.9081,247.9325,247.7045,247.8104,19447.0
2017-09-01 11:40:00,304.33,304.65,304.32,304.58,5317.0,247.7859,248.0465,247.7778,247.9895,5317.0
2017-09-01 11:50:00,304.6,304.64,304.26,304.3,7886.0,248.0058,248.0383,247.7289,247.7615,7886.0
2017-09-01 12:00:00,304.37,304.4,304.2,304.2,8354.0,247.8185,247.8429,247.6801,247.6801,8354.0
2017-09-01 12:10:00,304.26,304.34,304.22,304.26,7074.0,247.7289,247.7941,247.6964,247.7289,7074.0
2017-09-01 12:20:00,304.23,304.23,304.08,304.14,10775.0,247.7045,247.7045,247.5824,247.6312,10775.0
2017-09-01 12:30:00,304.16,304.28,304.1,304.19,8439.0,247.6475,247.7452,247.5987,247.672,8439.0
2017-09-01 12:40:00,304.25,304.32,304.16,304.17,10406.0,247.7208,247.7778,247.6475,247.6557,10406.0
2017-09-01 12:50:00,304.18,304.2,303.92,303.93,14393.0,247.6638,247.6801,247.4521,247.4603,14393.0
2017-09-01 13:00:00,303.98,304.13,303.88,304.08,17134.0,247.501,247.6231,247.4196,247.5824,17134.0
2017-09-01 13:10:00,304.11,304.13,304.02,304.02,24094.0,247.6068,247.6231,247.5335,247.5335,24094.0
2017-09-01 13:20:00,304.03,304.1,303.91,303.91,12304.0,247.5417,247.5987,247.444,247.444,12304.0
2017-09-01 13:30:00,303.96,304.2,303.96,304.12,5057.0,247.4847,247.6801,247.4847,247.615,5057.0
2017-09-01 13:40:00,304.11,304.12,303.94,303.97,5138.0,247.6068,247.615,247.4684,247.4928,5138.0
2017-09-01 13:50:00,304.0,304.01,303.9,303.96,7283.0,247.5173,247.5254,247.4358,247.4847,7283.0
2017-09-01 14:00:00,303.98,304.06,303.9,303.98,16771.0,247.501,247.5661,247.4358,247.501,16771.0
2017-09-01 14:10:00,303.97,303.99,303.86,303.86,8383.0,247.4928,247.5091,247.4033,247.4033,8383.0
2017-09-01 14:20:00,303.86,303.92,303.74,303.76,13514.0,247.4033,247.4521,247.3056,247.3218,13514.0
2017-09-01 14:30:00,303.76,303.84,303.6,303.6,13628.0,247.3218,247.387,247.1916,247.1916,13628.0
2017-09-01 14:40:00,303.64,303.64,303.37,303.37,12071.0,247.2241,247.2241,247.0043,247.0043,12071.0
2017-09-01 14:50:00,303.36,303.51,303.33,303.39,11579.0,246.9962,247.1183,246.9717,247.0206,11579.0
2017-09-01 15:00:00,303.39,303.42,303.23,303.25,14366.0,247.0206,247.045,246.8903,246.9066,14366.0
2017-09-01 15:10:00,303.26,303.3,302.98,303.02,32503.0,246.9147,246.9473,246.6868,246.7193,32503.0
2017-09-01 15:20:00,303.01,303.01,302.93,302.98,31320.0,246.7112,246.7112,246.6461,246.6868,31320.0
2017-09-01 15:30:00,302.97,303.0,302.73,302.73,32135.0,246.6786,246.7031,246.4832,246.4832,32135.0
2017-09-01 15:40:00,302.74,302.86,302.66,302.71,54250.0,246.4914,246.5891,246.4262,246.4669,54250.0
2017-09-01 15:50:00,302.71,302.85,302.24,302.28,112081.0,246.4669,246.5809,246.0843,246.1168,112081.0
2017-09-05 09:30:00,304.45,304.53,302.0,302.21,88194.0,247.8836,247.9488,245.8889,246.0598,88194.0
2017-09-05 09:40:00,302.27,303.15,302.16,302.77,60942.0,246.1087,246.8252,246.0191,246.5158,60942.0
2017-09-05 09:50:00,302.68,302.94,302.39,302.66,26104.0,246.4425,246.6542,246.2064,246.4262,26104.0
2017-09-05 10:00:00,302.74,303.08,302.25,302.28,40323.0,246.4914,246.7682,246.0924,246.1168,40323.0
2017-09-05 10:10:00,302.3,302.65,302.12,302.43,22124.0,246.1331,246.4181,245.9866,246.239,22124.0
2017-09-05 10:20:00,302.44,303.04,302.35,303.04,14301.0,246.2471,246.7356,246.1738,246.7356,14301.0
2017-09-05 10:30:00,302.93,303.0,302.55,302.72,17736.0,246.6461,246.7031,246.3367,246.4751,17736.0
2017-09-05 10:40:00,302.69,302.9,302.32,302.81,22208.0,246.4507,246.6216,246.1494,246.5484,22208.0
2017-09-05 10:50:00,302.77,302.81,302.4,302.79,16856.0,246.5158,246.5484,246.2145,246.5321,16856.0
2017-09-05 11:00:00,302.68,302.93,302.54,302.76,17328.0,246.4425,246.6461,246.3285,246.5076,17328.0
2017-09-05 11:10:00,302.72,303.1,302.58,302.71,19086.0,246.4751,246.7845,246.3611,246.4669,19086.0
2017-09-05 11:20:00,302.71,303.19,302.7,302.8,14005.0,246.4669,246.8578,246.4588,246.5402,14005.0
2017-09-05 11:30:00,302.86,303.25,302.82,302.93,28152.0,246.5891,246.9066,246.5565,246.6461,28152.0
2017-09-05 11:40:00,302.99,303.14,302.71,302.9,18437.0,246.6949,246.817,246.4669,246.6216,18437.0
2017-09-05 11:50:00,302.95,303.15,302.7,302.82,25661.0,246.6623,246.8252,246.4588,246.5565,25661.0
2017-09-05 12:00:00,302.77,302.86,302.44,302.63,46193.0,246.5158,246.5891,246.2471,246.4018,46193.0
2017-09-05 12:10:00,302.66,303.19,302.59,303.19,25816.0,246.4262,246.8578,246.3692,246.8578,25816.0
2017-09-05 12:20:00,303.16,303.38,302.89,303.1,22597.0,246.8333,247.0124,246.6135,246.7845,22597.0
2017-09-05 12:30:00,303.13,303.16,302.68,302.88,27605.0,246.8089,246.8333,246.4425,246.6053,27605.0
2017-09-05 12:40:00,302.72,302.84,302.5,302.63,11405.0,246.4751,246.5728,246.296,246.4018,11405.0
2017-09-05 12:50:00,302.65,302.85,302.5,302.79,9494.0,246.4181,246.5809,246.296,246.5321,9494.0
2017-09-05 13:00:00,302.89,302.89,302.14,302.23,39257.0,246.6135,246.6135,246.0028,246.0761,39257.0
2017-09-05 13:10:00,302.26,302.46,301.99,302.27,20106.0,246.1005,246.2634,245.8807,246.1087,20106.0
2017-09-05 13:20:00,302.38,302.63,302.29,302.36,34257.0,246.1982,246.4018,246.125,246.182,34257.0
2017-09-05 13:30:00,302.37,302.39,302.07,302.37,11450.0,246.1901,246.2064,245.9458,246.1901,11450.0
2017-09-05 13:40:00,302.35,302.42,302.14,302.19,12819.0,246.1738,246.2308,246.0028,246.0435,12819.0
2017-09-05 13:50:00,302.27,302.5,302.23,302.29,11967.0,246.1087,246.296,246.0761,246.125,11967.0
2017-09-05 14:00:00,302.32,302.61,302.25,302.46,12872.0,246.1494,246.3855,246.0924,246.2634,12872.0
2017-09-05 14:10:00,302.44,302.62,302.34,302.54,8558.0,246.2471,246.3937,246.1657,246.3285,8558.0
2017-09-05 14:20:00,302.59,302.89,302.58,302.8,16946.0,246.3692,246.6135,246.3611,246.5402,16946.0
2017-09-05 14:30:00,302.87,302.87,302.56,302.56,19788.0,246.5972,246.5972,246.3448,246.3448,19788.0
2017-09-05 14:40:00,302.56,302.84,302.42,302.47,12075.0,246.3448,246.5728,246.2308,246.2715,12075.0
2017-09-05 14:50:00,302.45,302.6,302.36,302.5,11264.0,246.2552,246.3774,246.182,246.296,11264.0
2017-09-05 15:00:00,302.53,302.69,302.2,302.43,15709.0,246.3204,246.4507,246.0517,246.239,15709.0
2017-09-05 15:10:00,302.44,302.5,302.16,302.47,12978.0,246.2471,246.296,246.0191,246.2715,12978.0
2017-09-05 15:20:00,302.54,302.54,302.25,302.39,17072.0,246.3285,246.3285,246.0924,246.2064,17072.0
2017-09-05 15:30:00,302.38,302.5,302.07,302.18,19600.0,246.1982,246.296,245.9458,246.0354,19600.0
2017-09-05 15:40:00,302.18,302.45,302.1,302.29,25131.0,246.0354,246.2552,245.9703,246.125,25131.0
2017-09-05 15:50:00,302.23,302.58,302.16,302.22,97815.0,246.0761,246.3611,246.0191,246.068,97815.0
2017-09-06 09:30:00,303.41,303.94,301.65,302.59,65235.0,247.0369,247.4684,245.6039,246.3692,65235.0
2017-09-06 09:40:00,302.63,302.83,301.7,301.88,42067.0,246.4018,246.5646,245.6446,245.7911,42067.0
2017-09-06 09:50:00,301.9,302.31,301.31,301.43,28871.0,245.8074,246.1413,245.3271,245.4248,28871.0
2017-09-06 10:00:00,301.49,302.21,301.49,301.79,18451.0,245.4736,246.0598,245.4736,245.7179,18451.0
2017-09-06 10:10:00,301.76,302.03,301.48,301.63,18682.0,245.6934,245.9133,245.4655,245.5876,18682.0
2017-09-06 10:20:00,301.56,301.91,301.55,301.8,6379.0,245.5306,245.8156,245.5225,245.726,6379.0
2017-09-06 10:30:00,301.87,302.0,301.61,301.94,8202.0,245.783,245.8889,245.5713,245.84,8202.0
2017-09-06 10:40:00,301.85,302.1,301.84,302.02,14568.0,245.7667,245.9703,245.7586,245.9051,14568.0
2017-09-06 10:50:00,302.02,302.06,301.8,302.03,13823.0,245.9051,245.9377,245.726,245.9133,13823.0
2017-09-06 11:00:00,302.04,302.32,301.77,301.82,13236.0,245.9214,246.1494,245.7016,245.7423,13236.0
2017-09-06 11:10:00,301.87,302.29,301.8,302.29,7386.0,245.783,246.125,245.726,246.125,7386.0
2017-09-06 11:20:00,302.13,302.4,302.13,302.27,17177.0,245.9947,246.2145,245.9947,246.1087,17177.0
2017-09-06 11:30:00,302.3,302.5,302.21,302.25,49125.0,246.1331,246.296,246.0598,246.0924,49125.0
2017-09-06 11:40:00,302.26,302.38,302.07,302.33,12425.0,246.1005,246.1982,245.9458,246.1575,12425.0
2017-09-06 11:50:00,302.25,302.6,302.25,302.55,11149.0,246.0924,246.3774,246.0924,246.3367,11149.0
2017-09-06 12:00:00,302.46,302.67,302.42,302.42,15013.0,246.2634,246.4344,246.2308,246.2308,15013.0
2017-09-06 12:10:00,302.42,302.59,302.34,302.37,6256.0,246.2308,246.3692,246.1657,246.1901,6256.0
2017-09-06 12:20:00,302.36,302.36,302.24,302.29,13624.0,246.182,246.182,246.0843,246.125,13624.0
2017-09-06 12:30:00,302.28,302.4,302.1,302.33,24143.0,246.1168,246.2145,245.9703,246.1575,24143.0
2017-09-06 12:40:00,302.29,302.5,302.2,302.2,16812.0,246.125,246.296,246.0517,246.0517,16812.0
2017-09-06 12:50:00,302.22,302.35,302.1,302.24,8261.0,246.068,246.1738,245.9703,246.0843,8261.0
2017-09-06 13:00:00,302.2,302.31,302.14,302.29,7098.0,246.0517,246.1413,246.0028,246.125,7098.0
2017-09-06 13:10:00,302.25,302.29,301.76,301.83,7575.0,246.0924,246.125,245.6934,245.7504,7575.0
2017-09-06 13:20:00,301.84,301.93,301.72,301.89,12719.0,245.7586,245.8319,245.6609,245.7993,12719.0
2017-09-06 13:30:00,301.99,302.12,301.86,301.88,11214.0,245.8807,245.9866,245.7749,245.7911,11214.0
2017-09-06 13:40:00,301.86,302.18,301.74,302.1,7322.0,245.7749,246.0354,245.6772,245.9703,7322.0
2017-09-06 13:50:00,302.06,302.09,301.91,301.91,10365.0,245.9377,245.9621,245.8156,245.8156,10365.0
2017-09-06 14:00:00,301.94,302.29,301.94,302.2,7061.0,245.84,246.125,245.84,246.0517,7061.0
2017-09-06 14:10:00,302.16,302.37,301.74,302.37,11603.0,246.0191,246.1901,245.6772,246.1901,11603.0
2017-09-06 14:20:00,302.34,302.34,302.0,302.01,13622.0,246.1657,246.1657,245.8889,245.897,13622.0
2017-09-06 14:30:00,302.01,302.16,302.01,302.13,11078.0,245.897,246.0191,245.897,245.9947,11078.0
2017-09-06 14:40:00,302.13,302.16,301.95,301.95,11591.0,245.9947,246.0191,245.8481,245.8481,11591.0
2017-09-06 14:50:00,301.94,302.04,301.93,301.97,14209.0,245.84,245.9214,245.8319,245.8644,14209.0
2017-09-06 15:00:00,302.02,302.02,301.8,301.85,12027.0,245.9051,245.9051,245.726,245.7667,12027.0
2017-09-06 15:10:00,301.82,301.9,301.63,301.66,13496.0,245.7423,245.8074,245.5876,245.612,13496.0
2017-09-06 15:20:00,301.68,301.7,301.59,301.63,18034.0,245.6283,245.6446,245.555,245.5876,18034.0
2017-09-06 15:30:00,301.63,301.71,301.37,301.39,33468.0,245.5876,245.6527,245.3759,245.3922,33468.0
2017-09-06 15:40:00,301.39,301.75,301.36,301.63,33688.0,245.3922,245.6853,245.3678,245.5876,33688.0
2017-09-06 15:50:00,301.66,301.66,301.36,301.49,102096.0,245.612,245.612,245.3678,245.4736,102096.0
2017-09-07 09:30:00,301.45,301.99,300.56,301.24,25964.0,245.441,245.8807,244.7164,245.2701,25964.0
2017-09-07 09:40:00,301.09,301.54,300.5,301.11,11685.0,245.1479,245.5143,244.6675,245.1642,11685.0
2017-09-07 09:50:00,301.34,301.37,300.58,300.92,25967.0,245.3515,245.3759,244.7327,245.0095,25967.0
2017-09-07 10:00:00,300.93,300.93,300.48,300.57,13263.0,245.0177,245.0177,244.6513,244.7245,13263.0
2017-09-07 10:10:00,300.66,300.74,300.24,300.5,11950.0,244.7978,244.863,244.4559,244.6675,11950.0
2017-09-07 10:20:00,300.55,300.99,300.35,300.5,17922.0,244.7083,245.0665,244.5454,244.6675,17922.0
2017-09-07 10:30:00,300.57,301.31,300.54,301.26,14962.0,244.7245,245.3271,244.7001,245.2863,14962.0
2017-09-07 10:40:00,301.35,301.45,301.04,301.21,27395.0,245.3596,245.441,245.1072,245.2456,27395.0
2017-09-07 10:50:00,301.23,302.01,301.15,301.92,14851.0,245.2619,245.897,245.1968,245.8237,14851.0
2017-09-07 11:00:00,301.92,302.1,301.83,301.94,13863.0,245.8237,245.9703,245.7504,245.84,13863.0
2017-09-07 11:10:00,302.12,302.21,301.63,301.63,14170.0,245.9866,246.0598,245.5876,245.5876,14170.0
2017-09-07 11:20:00,301.58,301.91,301.47,301.85,9268.0,245.5469,245.8156,245.4573,245.7667,9268.0
2017-09-07 11:30:00,301.82,302.0,301.55,301.88,10253.0,245.7423,245.8889,245.5225,245.7911,10253.0
2017-09-07 11:40:00,301.88,302.05,301.8,301.85,8585.0,245.7911,245.9296,245.726,245.7667,8585.0
2017-09-07 11:50:00,301.71,302.07,301.54,301.54,19974.0,245.6527,245.9458,245.5143,245.5143,19974.0
2017-09-07 12:00:00,301.56,302.15,301.55,301.92,19132.0,245.5306,246.011,245.5225,245.8237,19132.0
2017-09-07 12:10:00,301.96,302.2,301.77,302.19,8779.0,245.8563,246.0517,245.7016,246.0435,8779.0
2017-09-07 12:20:00,302.06,302.19,301.64,301.64,10372.0,245.9377,246.0435,245.5957,245.5957,10372.0
2017-09-07 12:30:00,301.55,302.12,301.55,302.02,12045.0,245.5225,245.9866,245.5225,245.9051,12045.0
2017-09-07 12:40:00,302.02,302.17,301.57,301.63,9368.0,245.9051,246.0273,245.5387,245.5876,9368.0
2017-09-07 12:50:00,301.66,302.07,301.6,301.92,11579.0,245.612,245.9458,245.5632,245.8237,11579.0
2017-09-07 13:00:00,301.93,301.97,301.72,301.94,8583.0,245.8319,245.8644,245.6609,245.84,8583.0
2017-09-07 13:10:00,301.93,302.21,301.93,302.18,13134.0,245.8319,246.0598,245.8319,246.0354,13134.0
2017-09-07 13:20:00,302.22,302.33,302.08,302.27,5490.0,246.068,246.1575,245.954,246.1087,5490.0
2017-09-07 13:30:00,302.28,302.47,302.19,302.35,11479.0,246.1168,246.2715,246.0435,246.1738,11479.0
2017-09-07 13:40:00,302.4,302.77,302.38,302.68,14172.0,246.2145,246.5158,246.1982,246.4425,14172.0
2017-09-07 13:50:00,302.72,302.75,302.57,302.67,10594.0,246.4751,246.4995,246.3529,246.4344,10594.0
2017-09-07 14:00:00,302.65,302.7,302.58,302.59,9857.0,246.4181,246.4588,246.3611,246.3692,9857.0
2017-09-07 14:10:00,302.59,302.66,302.47,302.61,18435.0,246.3692,246.4262,246.2715,246.3855,18435.0
2017-09-07 14:20:00,302.59,302.6,302.36,302.52,17122.0,246.3692,246.3774,246.182,246.3122,17122.0
2017-09-07 14:30:00,302.49,302.62,302.41,302.52,18554.0,246.2878,246.3937,246.2227,246.3122,18554.0
2017-09-07 14:40:00,302.51,302.73,302.4,302.6,16180.0,246.3041,246.4832,246.2145,246.3774,16180.0
2017-09-07 14:50:00,302.65,302.67,302.45,302.49,15592.0,246.4181,246.4344,246.2552,246.2878,15592.0
2017-09-07 15:00:00,302.45,302.45,302.22,302.35,8957.0,246.2552,246.2552,246.068,246.1738,8957.0
2017-09-07 15:10:00,302.47,302.47,302.3,302.33,9665.0,246.2715,246.2715,246.1331,246.1575,9665.0
2017-09-07 15:20:00,302.33,302.33,302.03,302.26,13772.0,246.1575,246.1575,245.9133,246.1005,13772.0
2017-09-07 15:30:00,302.3,302.38,302.03,302.34,21447.0,246.1331,246.1982,245.9133,246.1657,21447.0
2017-09-07 15:40:00,302.36,302.62,302.25,302.58,39035.0,246.182,246.3937,246.0924,246.3611,39035.0
2017-09-07 15:50:00,302.61,302.61,302.28,302.43,55526.0,246.3855,246.3855,246.1168,246.239,55526.0
2017-09-08 09:30:00,301.52,302.21,301.52,301.84,27883.0,245.498,246.0598,245.498,245.7586,27883.0
2017-09-08 09:40:00,301.85,302.47,301.78,301.87,8226.0,245.7667,246.2715,245.7097,245.783,8226.0
2017-09-08 09:50:00,301.87,302.34,301.87,302.29,7386.0,245.783,246.1657,245.783,246.125,7386.0
2017-09-08 10:00:00,302.34,302.65,301.96,302.54,19643.0,246.1657,246.4181,245.8563,246.3285,19643.0
2017-09-08 10:10:00,302.6,302.93,302.2,302.31,43343.0,246.3774,246.6461,246.0517,246.1413,43343.0
2017-09-08 10:20:00,302.31,302.87,302.15,302.15,26436.0,246.1413,246.5972,246.011,246.011,26436.0
2017-09-08 10:30:00,302.06,302.61,301.71,301.94,40010.0,245.9377,246.3855,245.6527,245.84,40010.0
2017-09-08 10:40:00,302.19,302.4,301.92,302.17,19107.0,246.0435,246.2145,245.8237,246.0273,19107.0
2017-09-08 10:50:00,302.17,303.2,302.0,303.1,50006.0,246.0273,246.8659,245.8889,246.7845,50006.0
2017-09-08 11:00:00,303.06,303.37,302.8,303.03,51315.0,246.7519,247.0043,246.5402,246.7275,51315.0
2017-09-08 11:10:00,303.0,303.05,302.95,303.0,5997.0,246.7031,246.7438,246.6623,246.7031,5997.0
2017-09-08 11:20:00,302.98,302.99,302.65,302.75,13881.0,246.6868,246.6949,246.4181,246.4995,13881.0
2017-09-08 11:30:00,302.75,303.21,302.69,303.03,14901.0,246.4995,246.874,246.4507,246.7275,14901.0
2017-09-08 11:40:00,302.98,303.01,302.84,302.96,7287.0,246.6868,246.7112,246.5728,246.6705,7287.0
2017-09-08 11:50:00,302.93,303.01,302.88,302.88,12453.0,246.6461,246.7112,246.6053,246.6053,12453.0
2017-09-08 12:00:00,302.88,303.02,302.83,303.02,9325.0,246.6053,246.7193,246.5646,246.7193,9325.0
2017-09-08 12:10:00,303.0,303.04,302.64,302.71,11971.0,246.7031,246.7356,246.4099,246.4669,11971.0
2017-09-08 12:20:00,302.68,302.82,302.67,302.8,10847.0,246.4425,246.5565,246.4344,246.5402,10847.0
2017-09-08 12:30:00,302.8,302.8,302.38,302.62,19575.0,246.5402,246.5402,246.1982,246.3937,19575.0
2017-09-08 12:40:00,302.66,302.74,302.59,302.71,4755.0,246.4262,246.4914,246.3692,246.4669,4755.0
2017-09-08 12:50:00,302.71,302.73,302.47,302.61,21184.0,246.4669,246.4832,246.2715,246.3855,21184.0
2017-09-08 13:00:00,302.59,302.63,302.48,302.63,3772.0,246.3692,246.4018,246.2797,246.4018,3772.0
2017-09-08 13:10:00,302.56,302.91,302.55,302.88,9067.0,246.3448,246.6298,246.3367,246.6053,9067.0
2017-09-08 13:20:00,302.92,302.99,302.82,302.89,6276.0,246.6379,246.6949,246.5565,246.6135,6276.0
2017-09-08 13:30:00,302.88,302.89,302.73,302.84,7569.0,246.6053,246.6135,246.4832,246.5728,7569.0
2017-09-08 13:40:00,302.86,302.93,302.77,302.93,9025.0,246.5891,246.6461,246.5158,246.6461,9025.0
2017-09-08 13:50:00,302.91,303.14,302.91,303.12,18640.0,246.6298,246.817,246.6298,246.8008,18640.0
2017-09-08 14:00:00,303.13,303.13,302.82,302.91,13257.0,246.8089,246.8089,246.5565,246.6298,13257.0
2017-09-08 14:10:00,302.96,303.16,302.87,303.16,37626.0,246.6705,246.8333,246.5972,246.8333,37626.0
2017-09-08 14:20:00,303.16,303.36,303.1,303.32,6362.0,246.8333,246.9962,246.7845,246.9636,6362.0
2017-09-08 14:30:00,303.35,303.66,303.29,303.49,17079.0,246.988,247.2404,246.9392,247.102,17079.0
2017-09-08 14:40:00,303.47,303.5,303.22,303.39,35139.0,247.0857,247.1102,246.8822,247.0206,35139.0
2017-09-08 14:50:00,303.37,303.45,303.37,303.41,9092.0,247.0043,247.0694,247.0043,247.0369,9092.0
2017-09-08 15:00:00,303.39,303.4,302.89,303.11,22132.0,247.0206,247.0287,246.6135,246.7926,22132.0
2017-09-08 15:10:00,303.16,303.29,303.01,303.07,18976.0,246.8333,246.9392,246.7112,246.76,18976.0
2017-09-08 15:20:00,303.1,303.13,302.96,303.01,7202.0,246.7845,246.8089,246.6705,246.7112,7202.0
2017-09-08 15:30:00,302.95,303.06,302.59,303.06,15046.0,246.6623,246.7519,246.3692,246.7519,15046.0
2017-09-08 15:40:00,303.06,303.23,302.89,303.13,52706.0,246.7519,246.8903,246.6135,246.8089,52706.0
2017-09-08 15:50:00,303.1,303.29,302.9,303.14,73981.0,246.7845,246.9392,246.6216,246.817,73981.0
2017-09-11 09:30:00,303.7,303.82,302.65,302.93,41655.0,247.273,247.3707,246.4181,246.6461,41655.0
2017-09-11 09:40:00,302.97,303.23,302.31,302.71,31200.0,246.6786,246.8903,246.1413,246.4669,31200.0
2017-09-11 09:50:00,302.81,302.9,302.21,302.34,31498.0,246.5484,246.6216,246.0598,246.1657,31498.0
2017-09-11 10:00:00,302.39,302.91,302.33,302.61,11152.0,246.2064,246.6298,246.1575,246.3855,11152.0
2017-09-11 10:10:00,302.61,302.72,302.44,302.46,13488.0,246.3855,246.4751,246.2471,246.2634,13488.0
2017-09-11 10:20:00,302.44,302.53,302.25,302.26,18846.0,246.2471,246.3204,246.0924,246.1005,18846.0
2017-09-11 10:30:00,302.33,303.0,302.24,302.67,22409.0,246.1575,246.7031,246.0843,246.4344,22409.0
2017-09-11 10:40:00,302.62,302.9,302.61,302.9,6714.0,246.3937,246.6216,246.3855,246.6216,6714.0
2017-09-11 10:50:00,302.87,303.5,302.86,303.5,22674.0,246.5972,247.1102,246.5891,247.1102,22674.0
2017-09-11 11:00:00,303.48,303.62,303.39,303.62,10636.0,247.0939,247.2079,247.0206,247.2079,10636.0
2017-09-11 11:10:00,303.63,303.85,303.53,303.63,11000.0,247.216,247.3951,247.1346,247.216,11000.0
2017-09-11 11:20:00,303.64,303.64,303.25,303.44,10659.0,247.2241,247.2241,246.9066,247.0613,10659.0
2017-09-11 11:30:00,303.48,303.65,303.48,303.61,9505.0,247.0939,247.2323,247.0939,247.1997,9505.0
2017-09-11 11:40:00,303.61,303.84,303.61,303.83,9438.0,247.1997,247.387,247.1997,247.3788,9438.0
2017-09-11 11:50:00,303.79,303.94,303.77,303.91,9983.0,247.3463,247.4684,247.33,247.444,9983.0
2017-09-11 12:00:00,303.86,303.87,303.4,303.43,26194.0,247.4033,247.4114,247.0287,247.0532,26194.0
2017-09-11 12:10:00,303.48,303.61,303.42,303.54,4492.0,247.0939,247.1997,247.045,247.1427,4492.0
2017-09-11 12:20:00,303.55,303.67,303.41,303.56,10595.0,247.1509,247.2486,247.0369,247.159,10595.0
2017-09-11 12:30:00,303.59,303.65,303.51,303.55,3626.0,247.1834,247.2323,247.1183,247.1509,3626.0
2017-09-11 12:40:00,303.65,303.8,303.61,303.71,7729.0,247.2323,247.3544,247.1997,247.2811,7729.0
2017-09-11 12:50:00,303.76,303.76,303.64,303.72,4930.0,247.3218,247.3218,247.2241,247.2893,4930.0
2017-09-11 13:00:00,303.72,303.74,303.62,303.71,11919.0,247.2893,247.3056,247.2079,247.2811,11919.0
2017-09-11 13:10:00,303.72,304.1,303.71,303.98,13110.0,247.2893,247.5987,247.2811,247.501,13110.0
2017-09-11 13:20:00,304.02,304.09,303.99,304.06,3311.0,247.5335,247.5905,247.5091,247.5661,3311.0
2017-09-11 13:30:00,304.04,304.11,303.92,304.07,9183.0,247.5498,247.6068,247.4521,247.5742,9183.0
2017-09-11 13:40:00,304.06,304.34,303.99,304.29,9110.0,247.5661,247.7941,247.5091,247.7534,9110.0
2017-09-11 13:50:00,304.33,304.42,304.24,304.42,5930.0,247.7859,247.8592,247.7127,247.8592,5930.0
2017-09-11 14:00:00,304.46,304.6,304.39,304.44,9059.0,247.8918,248.0058,247.8348,247.8755,9059.0
2017-09-11 14:10:00,304.41,304.5,304.29,304.29,5396.0,247.8511,247.9244,247.7534,247.7534,5396.0
2017-09-11 14:20:00,304.27,304.33,304.15,304.28,4979.0,247.7371,247.7859,247.6394,247.7452,4979.0
2017-09-11 14:30:00,304.29,304.36,304.25,304.28,8403.0,247.7534,247.8104,247.7208,247.7452,8403.0
2017-09-11 14:40:00,304.33,304.37,304.14,304.28,6085.0,247.7859,247.8185,247.6312,247.7452,6085.0
2017-09-11 14:50:00,304.36,304.38,304.18,304.18,4803.0,247.8104,247.8267,247.6638,247.6638,4803.0
2017-09-11 15:00:00,304.18,304.31,304.13,304.24,10281.0,247.6638,247.7697,247.6231,247.7127,10281.0
2017-09-11 15:10:00,304.25,304.28,304.12,304.27,10156.0,247.7208,247.7452,247.615,247.7371,10156.0
2017-09-11 15:20:00,304.24,304.37,304.22,304.34,10395.0,247.7127,247.8185,247.6964,247.7941,10395.0
2017-09-11 15:30:00,304.33,304.33,304.02,304.19,11649.0,247.7859,247.7859,247.5335,247.672,11649.0
2017-09-11 15:40:00,304.19,304.31,304.08,304.16,22593.0,247.672,247.7697,247.5824,247.6475,22593.0
2017-09-11 15:50:00,304.15,304.45,304.07,304.37,60017.0,247.6394,247.8836,247.5742,247.8185,60017.0
2017-09-12 09:30:00,304.45,304.76,304.1,304.35,21285.0,247.8836,248.136,247.5987,247.8022,21285.0
2017-09-12 09:40:00,304.24,304.68,304.05,304.39,16495.0,247.7127,248.0709,247.558,247.8348,16495.0
2017-09-12 09:50:00,304.46,304.76,304.46,304.62,20005.0,247.8918,248.136,247.8918,248.0221,20005.0
2017-09-12 10:00:00,304.59,304.59,304.14,304.14,12493.0,247.9976,247.9976,247.6312,247.6312,12493.0
2017-09-12 10:10:00,304.1,304.18,303.62,303.86,9567.0,247.5987,247.6638,247.2079,247.4033,9567.0
2017-09-12 10:20:00,303.94,304.11,303.22,303.61,14043.0,247.4684,247.6068,246.8822,247.1997,14043.0
2017-09-12 10:30:00,303.62,303.83,303.44,303.71,14255.0,247.2079,247.3788,247.0613,247.2811,14255.0
2017-09-12 10:40:00,303.79,303.82,303.42,303.62,11864.0,247.3463,247.3707,247.045,247.2079,11864.0
2017-09-12 10:50:00,303.6,304.16,303.6,304.11,10906.0,247.1916,247.6475,247.1916,247.6068,10906.0
2017-09-12 11:00:00,304.11,304.4,303.92,304.31,14220.0,247.6068,247.8429,247.4521,247.7697,14220.0
2017-09-12 11:10:00,304.34,304.34,304.1,304.18,5417.0,247.7941,247.7941,247.5987,247.6638,5417.0
2017-09-12 11:20:00,304.22,304.4,304.09,304.17,8175.0,247.6964,247.8429,247.5905,247.6557,8175.0
2017-09-12 11:30:00,304.23,304.51,304.09,304.5,7258.0,247.7045,247.9325,247.5905,247.9244,7258.0
2017-09-12 11:40:00,304.48,304.48,304.25,304.25,10548.0,247.9081,247.9081,247.7208,247.7208,10548.0
2017-09-12 11:50:00,304.24,304.32,303.94,304.01,11168.0,247.7127,247.7778,247.4684,247.5254,11168.0
2017-09-12 12:00:00,303.98,304.02,303.83,303.98,7990.0,247.501,247.5335,247.3788,247.501,7990.0
2017-09-12 12:10:00,304.01,304.02,303.74,303.81,8623.0,247.5254,247.5335,247.3056,247.3626,8623.0
2017-09-12 12:20:00,303.7,303.98,303.59,303.92,11664.0,247.273,247.501,247.1834,247.4521,11664.0
2017-09-12 12:30:00,303.99,304.08,303.88,303.99,3457.0,247.5091,247.5824,247.4196,247.5091,3457.0
2017-09-12 12:40:00,303.94,304.06,303.89,303.89,3100.0,247.4684,247.5661,247.4277,247.4277,3100.0
2017-09-12 12:50:00,303.92,304.0,303.8,303.8,3700.0,247.4521,247.5173,247.3544,247.3544,3700.0
2017-09-12 13:00:00,303.77,303.85,303.39,303.55,10860.0,247.33,247.3951,247.0206,247.1509,10860.0
2017-09-12 13:10:00,303.54,303.69,303.51,303.63,3826.0,247.1427,247.2649,247.1183,247.216,3826.0
2017-09-12 13:20:00,303.56,303.56,303.27,303.37,20220.0,247.159,247.159,246.9229,247.0043,20220.0
2017-09-12 13:30:00,303.44,303.44,303.29,303.29,8819.0,247.0613,247.0613,246.9392,246.9392,8819.0
2017-09-12 13:40:00,303.31,303.31,303.12,303.17,3732.0,246.9555,246.9555,246.8008,246.8415,3732.0
2017-09-12 13:50:00,303.16,303.3,303.13,303.23,6088.0,246.8333,246.9473,246.8089,246.8903,6088.0
2017-09-12 14:00:00,303.23,303.28,303.1,303.12,7692.0,246.8903,246.931,246.7845,246.8008,7692.0
2017-09-12 14:10:00,303.09,303.24,303.06,303.09,4776.0,246.7763,246.8985,246.7519,246.7763,4776.0
2017-09-12 14:20:00,303.05,303.29,302.91,303.29,8574.0,246.7438,246.9392,246.6298,246.9392,8574.0
2017-09-12 14:30:00,303.28,303.52,303.28,303.5,8976.0,246.931,247.1264,246.931,247.1102,8976.0
2017-09-12 14:40:00,303.51,303.59,303.29,303.29,5303.0,247.1183,247.1834,246.9392,246.9392,5303.0
2017-09-12 14:50:00,303.36,303.54,303.32,303.51,6774.0,246.9962,247.1427,246.9636,247.1183,6774.0
2017-09-12 15:00:00,303.57,303.75,303.56,303.73,5840.0,247.1671,247.3137,247.159,247.2974,5840.0
2017-09-12 15:10:00,303.7,303.7,303.57,303.64,5720.0,247.273,247.273,247.1671,247.2241,5720.0
2017-09-12 15:20:00,303.67,303.74,303.6,303.6,8844.0,247.2486,247.3056,247.1916,247.1916,8844.0
2017-09-12 15:30:00,303.56,303.56,303.47,303.52,13951.0,247.159,247.159,247.0857,247.1264,13951.0
2017-09-12 15:40:00,303.52,303.78,303.41,303.58,17458.0,247.1264,247.3381,247.0369,247.1753,17458.0
2017-09-12 15:50:00,303.59,303.76,303.55,303.76,39221.0,247.1834,247.3218,247.1509,247.3218,39221.0
2017-09-13 09:30:00,303.06,303.06,301.74,302.3,27983.0,246.7519,246.7519,245.6772,246.1331,27983.0
2017-09-13 09:40:00,302.25,302.35,301.02,301.43,19376.0,246.0924,246.1738,245.0909,245.4248,19376.0
2017-09-13 09:50:00,301.57,301.58,301.14,301.21,13740.0,245.5387,245.5469,245.1886,245.2456,13740.0
2017-09-13 10:00:00,301.18,301.62,301.03,301.35,23946.0,245.2212,245.5795,245.0991,245.3596,23946.0
2017-09-13 10:10:00,301.37,301.77,301.23,301.3,21283.0,245.3759,245.7016,245.2619,245.3189,21283.0
2017-09-13 10:20:00,301.35,301.65,301.22,301.61,9315.0,245.3596,245.6039,245.2538,245.5713,9315.0
2017-09-13 10:30:00,301.57,301.57,301.09,301.43,11725.0,245.5387,245.5387,245.1479,245.4248,11725.0
2017-09-13 10:40:00,301.51,301.64,301.21,301.58,8790.0,245.4899,245.5957,245.2456,245.5469,8790.0
2017-09-13 10:50:00,301.57,301.77,301.46,301.77,9296.0,245.5387,245.7016,245.4492,245.7016,9296.0
2017-09-13 11:00:00,301.79,301.9,301.6,301.6,10757.0,245.7179,245.8074,245.5632,245.5632,10757.0
2017-09-13 11:10:00,301.58,301.76,301.5,301.7,7808.0,245.5469,245.6934,245.4818,245.6446,7808.0
2017-09-13 11:20:00,301.64,301.72,301.42,301.44,8166.0,245.5957,245.6609,245.4166,245.4329,8166.0
2017-09-13 11:30:00,301.36,301.64,301.1,301.19,22496.0,245.3678,245.5957,245.1561,245.2293,22496.0
2017-09-13 11:40:00,301.26,301.33,300.68,301.08,25810.0,245.2863,245.3433,244.8141,245.1398,25810.0
2017-09-13 11:50:00,301.02,301.26,300.82,301.17,11891.0,245.0909,245.2863,244.9281,245.2131,11891.0
2017-09-13 12:00:00,301.08,301.11,300.82,300.97,5865.0,245.1398,245.1642,244.9281,245.0502,5865.0
2017-09-13 12:10:00,300.96,301.06,300.84,301.02,7774.0,245.0421,245.1235,244.9444,245.0909,7774.0
2017-09-13 12:20:00,300.9,301.1,300.89,300.97,4506.0,244.9932,245.1561,244.9851,245.0502,4506.0
2017-09-13 12:30:00,300.95,301.24,300.91,301.22,5785.0,245.0339,245.2701,245.0014,245.2538,5785.0
2017-09-13 12:40:00,301.2,301.32,301.18,301.3,6636.0,245.2375,245.3352,245.2212,245.3189,6636.0
2017-09-13 12:50:00,301.31,302.19,301.14,302.1,10349.0,245.3271,246.0435,245.1886,245.9703,10349.0
2017-09-13 13:00:00,301.93,302.41,301.8,302.13,11594.0,245.8319,246.2227,245.726,245.9947,11594.0
2017-09-13 13:10:00,302.03,302.24,302.0,302.12,8866.0,245.9133,246.0843,245.8889,245.9866,8866.0
2017-09-13 13:20:00,302.12,302.23,301.85,302.0,8305.0,245.9866,246.0761,245.7667,245.8889,8305.0
2017-09-13 13:30:00,301.9,301.98,301.32,301.32,12738.0,245.8074,245.8726,245.3352,245.3352,12738.0
2017-09-13 13:40:00,301.26,301.75,301.26,301.75,6977.0,245.2863,245.6853,245.2863,245.6853,6977.0
2017-09-13 13:50:00,301.71,301.82,301.06,301.16,12891.0,245.6527,245.7423,245.1235,245.2049,12891.0
2017-09-13 14:00:00,301.14,301.39,301.12,301.19,7076.0,245.1886,245.3922,245.1724,245.2293,7076.0
2017-09-13 14:10:00,301.18,301.25,300.9,300.97,35173.0,245.2212,245.2782,244.9932,245.0502,35173.0
2017-09-13 14:20:00,301.0,301.05,300.8,300.88,18882.0,245.0746,245.1154,244.9118,244.9769,18882.0
2017-09-13 14:30:00,300.8,300.89,300.75,300.75,12457.0,244.9118,244.9851,244.8711,244.8711,12457.0
2017-09-13 14:40:00,300.7,300.77,300.62,300.68,8559.0,244.8304,244.8874,244.7653,244.8141,8559.0
2017-09-13 14:50:00,300.72,300.72,300.43,300.63,13732.0,244.8467,244.8467,244.6106,244.7734,13732.0
2017-09-13 15:00:00,300.64,300.76,300.59,300.67,14205.0,244.7815,244.8792,244.7408,244.806,14205.0
2017-09-13 15:10:00,300.67,300.67,300.53,300.59,8469.0,244.806,244.806,244.692,244.7408,8469.0
2017-09-13 15:20:00,300.59,300.62,300.5,300.5,12907.0,244.7408,244.7653,244.6675,244.6675,12907.0
2017-09-13 15:30:00,300.5,300.5,300.28,300.28,21958.0,244.6675,244.6675,244.4884,244.4884,21958.0
2017-09-13 15:40:00,300.31,300.33,300.2,300.26,29154.0,244.5129,244.5291,244.4233,244.4721,29154.0
2017-09-13 15:50:00,300.27,300.47,300.11,300.2,86544.0,244.4803,244.6431,244.35,244.4233,86544.0
2017-09-14 09:30:00,300.2,300.2,298.4,299.65,63218.0,244.4233,244.4233,242.9577,243.9755,63218.0
2017-09-14 09:40:00,299.71,300.38,299.54,299.62,42702.0,244.0243,244.5698,243.8859,243.9511,42702.0
2017-09-14 09:50:00,299.54,299.77,299.3,299.47,56666.0,243.8859,244.0732,243.6905,243.8289,56666.0
2017-09-14 10:00:00,299.56,299.9,299.19,299.72,66224.0,243.9022,244.179,243.6009,244.0325,66224.0
2017-09-14 10:10:00,299.71,300.18,299.7,300.1,20422.0,244.0243,244.407,244.0162,244.3419,20422.0
2017-09-14 10:20:00,300.1,300.25,299.81,299.88,12749.0,244.3419,244.464,244.1058,244.1627,12749.0
2017-09-14 10:30:00,299.81,299.83,299.57,299.79,13049.0,244.1058,244.122,243.9103,244.0895,13049.0
2017-09-14 10:40:00,299.77,299.95,299.6,299.93,14940.0,244.0732,244.2197,243.9348,244.2035,14940.0
2017-09-14 10:50:00,300.0,300.0,299.75,299.76,20204.0,244.2604,244.2604,244.0569,244.065,20204.0
2017-09-14 11:00:00,299.79,299.9,299.75,299.9,14850.0,244.0895,244.179,244.0569,244.179,14850.0
2017-09-14 11:10:00,299.88,300.55,299.88,300.47,21425.0,244.1627,244.7083,244.1627,244.6431,21425.0
2017-09-14 11:20:00,300.4,300.69,300.31,300.64,26826.0,244.5861,244.8222,244.5129,244.7815,26826.0
2017-09-14 11:30:00,300.58,300.58,300.21,300.21,17636.0,244.7327,244.7327,244.4314,244.4314,17636.0
2017-09-14 11:40:00,300.23,300.3,299.91,300.07,17228.0,244.4477,244.5047,244.1872,244.3174,17228.0
2017-09-14 11:50:00,300.1,300.16,299.97,300.16,12484.0,244.3419,244.3907,244.236,244.3907,12484.0
2017-09-14 12:00:00,300.14,300.19,299.8,299.98,19658.0,244.3744,244.4151,244.0976,244.2442,19658.0
2017-09-14 12:10:00,299.98,300.0,299.76,299.91,40690.0,244.2442,244.2604,244.065,244.1872,40690.0
2017-09-14 12:20:00,299.9,300.03,299.8,299.87,43932.0,244.179,244.2849,244.0976,244.1546,43932.0
2017-09-14 12:30:00,299.88,300.02,299.8,299.84,54712.0,244.1627,244.2767,244.0976,244.1302,54712.0
2017-09-14 12:40:00,299.86,300.5,299.58,300.24,62520.0,244.1465,244.6675,243.9185,244.4559,62520.0
2017-09-14 12:50:00,300.27,300.75,300.02,300.63,18138.0,244.4803,244.8711,244.2767,244.7734,18138.0
2017-09-14 13:00:00,300.73,300.74,300.31,300.48,26187.0,244.8548,244.863,244.5129,244.6513,26187.0
2017-09-14 13:10:00,300.48,300.48,300.2,300.41,15213.0,244.6513,244.6513,244.4233,244.5943,15213.0
2017-09-14 13:20:00,300.33,300.45,299.99,299.99,19921.0,244.5291,244.6268,244.2523,244.2523,19921.0
2017-09-14 13:30:00,300.0,300.31,299.99,300.18,95862.0,244.2604,244.5129,244.2523,244.407,95862.0
2017-09-14 13:40:00,300.24,300.42,300.0,300.26,40516.0,244.4559,244.6024,244.2604,244.4721,40516.0
2017-09-14 13:50:00,300.31,300.37,300.04,300.37,43308.0,244.5129,244.5617,244.293,244.5617,43308.0
2017-09-14 14:00:00,300.42,300.66,300.22,300.6,10023.0,244.6024,244.7978,244.4396,244.749,10023.0
2017-09-14 14:10:00,300.59,300.84,300.47,300.74,13928.0,244.7408,244.9444,244.6431,244.863,13928.0
2017-09-14 14:20:00,300.7,300.83,300.46,300.59,12491.0,244.8304,244.9362,244.635,244.7408,12491.0
2017-09-14 14:30:00,300.53,300.89,300.53,300.83,17550.0,244.692,244.9851,244.692,244.9362,17550.0
2017-09-14 14:40:00,300.86,300.97,300.86,300.92,10072.0,244.9607,245.0502,244.9607,245.0095,10072.0
2017-09-14 14:50:00,300.98,301.17,300.84,300.84,14854.0,245.0584,245.2131,244.9444,244.9444,14854.0
2017-09-14 15:00:00,300.84,300.99,300.63,300.85,11838.0,244.9444,245.0665,244.7734,244.9525,11838.0
2017-09-14 15:10:00,300.88,300.97,300.78,300.94,16171.0,244.9769,245.0502,244.8955,245.0258,16171.0
2017-09-14 15:20:00,300.92,301.04,300.86,300.94,13322.0,245.0095,245.1072,244.9607,245.0258,13322.0
2017-09-14 15:30:00,300.96,301.39,300.91,301.26,17643.0,245.0421,245.3922,245.0014,245.2863,17643.0
2017-09-14 15:40:00,301.25,301.37,301.14,301.17,21184.0,245.2782,245.3759,245.1886,245.2131,21184.0
2017-09-14 15:50:00,301.14,301.34,301.02,301.32,59167.0,245.1886,245.3515,245.0909,245.3352,59167.0
2017-09-15 09:30:00,302.34,303.35,301.5,302.06,249696.0,246.1657,246.988,245.4818,245.9377,249696.0
2017-09-15 09:40:00,302.09,302.53,301.87,301.99,23569.0,245.9621,246.3204,245.783,245.8807,23569.0
2017-09-15 09:50:00,301.98,302.14,301.55,301.7,28017.0,245.8726,246.0028,245.5225,245.6446,28017.0
2017-09-15 10:00:00,301.62,301.7,301.03,301.47,20428.0,245.5795,245.6446,245.0991,245.4573,20428.0
2017-09-15 10:10:00,301.53,301.84,301.43,301.68,13070.0,245.5062,245.7586,245.4248,245.6283,13070.0
2017-09-15 10:20:00,301.68,301.68,301.17,301.42,12309.0,245.6283,245.6283,245.2131,245.4166,12309.0
2017-09-15 10:30:00,301.44,301.61,301.3,301.56,20680.0,245.4329,245.5713,245.3189,245.5306,20680.0
2017-09-15 10:40:00,301.52,302.21,301.52,302.15,14165.0,245.498,246.0598,245.498,246.011,14165.0
2017-09-15 10:50:00,302.12,302.46,302.1,302.35,12111.0,245.9866,246.2634,245.9703,246.1738,12111.0
2017-09-15 11:00:00,302.28,302.43,302.06,302.42,21330.0,246.1168,246.239,245.9377,246.2308,21330.0
2017-09-15 11:10:00,302.41,302.53,302.25,302.39,12755.0,246.2227,246.3204,246.0924,246.2064,12755.0
2017-09-15 11:20:00,302.39,302.87,302.39,302.87,10419.0,246.2064,246.5972,246.2064,246.5972,10419.0
2017-09-15 11:30:00,302.83,303.11,302.79,303.11,16240.0,246.5646,246.7926,246.5321,246.7926,16240.0
2017-09-15 11:40:00,303.07,303.2,302.82,302.89,11121.0,246.76,246.8659,246.5565,246.6135,11121.0
2017-09-15 11:50:00,302.98,303.21,302.9,303.14,10562.0,246.6868,246.874,246.6216,246.817,10562.0
2017-09-15 12:00:00,303.04,303.2,303.01,303.11,11192.0,246.7356,246.8659,246.7112,246.7926,11192.0
2017-09-15 12:10:00,303.13,303.19,302.94,303.16,15296.0,246.8089,246.8578,246.6542,246.8333,15296.0
2017-09-15 12:20:00,303.15,303.22,303.02,303.07,11251.0,246.8252,246.8822,246.7193,246.76,11251.0
2017-09-15 12:30:00,303.11,303.12,302.93,302.98,10399.0,246.7926,246.8008,246.6461,246.6868,10399.0
2017-09-15 12:40:00,302.94,303.03,302.87,302.9,8874.0,246.6542,246.7275,246.5972,246.6216,8874.0
2017-09-15 12:50:00,302.81,302.87,302.6,302.86,9854.0,246.5484,246.5972,246.3774,246.5891,9854.0
2017-09-15 13:00:00,302.89,302.97,302.79,302.91,11069.0,246.6135,246.6786,246.5321,246.6298,11069.0
2017-09-15 13:10:00,302.9,303.0,302.87,302.93,5560.0,246.6216,246.7031,246.5972,246.6461,5560.0
2017-09-15 13:20:00,302.94,302.94,302.78,302.85,6609.0,246.6542,246.6542,246.5239,246.5809,6609.0
2017-09-15 13:30:00,302.89,303.11,302.87,302.88,16592.0,246.6135,246.7926,246.5972,246.6053,16592.0
2017-09-15 13:40:00,302.89,303.14,302.89,303.1,7799.0,246.6135,246.817,246.6135,246.7845,7799.0
2017-09-15 13:50:00,303.13,303.16,302.93,302.98,9228.0,246.8089,246.8333,246.6461,246.6868,9228.0
2017-09-15 14:00:00,303.01,303.2,302.96,303.2,13385.0,246.7112,246.8659,246.6705,246.8659,13385.0
2017-09-15 14:10:00,303.13,303.19,303.08,303.15,10960.0,246.8089,246.8578,246.7682,246.8252,10960.0
2017-09-15 14:20:00,303.15,303.29,303.12,303.23,25173.0,246.8252,246.9392,246.8008,246.8903,25173.0
2017-09-15 14:30:00,303.2,303.28,303.09,303.19,12194.0,246.8659,246.931,246.7763,246.8578,12194.0
2017-09-15 14:40:00,303.22,303.23,303.05,303.05,11189.0,246.8822,246.8903,246.7438,246.7438,11189.0
2017-09-15 14:50:00,303.02,303.18,302.93,302.96,14535.0,246.7193,246.8496,246.6461,246.6705,14535.0
2017-09-15 15:00:00,302.96,303.03,302.85,302.85,13848.0,246.6705,246.7275,246.5809,246.5809,13848.0
2017-09-15 15:10:00,302.83,302.83,302.61,302.68,11952.0,246.5646,246.5646,246.3855,246.4425,11952.0
2017-09-15 15:20:00,302.67,302.81,302.64,302.64,12923.0,246.4344,246.5484,246.4099,246.4099,12923.0
2017-09-15 15:30:00,302.67,302.84,302.61,302.74,32667.0,246.4344,246.5728,246.3855,246.4914,32667.0
2017-09-15 15:40:00,302.73,302.87,302.7,302.71,30971.0,246.4832,246.5972,246.4588,246.4669,30971.0
2017-09-15 15:50:00,302.72,302.72,302.07,302.38,144910.0,246.4751,246.4751,245.9458,246.1982,144910.0
2017-09-18 09:30:00,302.86,303.25,302.4,303.25,41014.0,246.5891,246.9066,246.2145,246.9066,41014.0
2017-09-18 09:40:00,303.31,304.33,303.24,303.86,25255.0,246.9555,247.7859,246.8985,247.4033,25255.0
2017-09-18 09:50:00,303.96,303.96,303.07,303.35,24541.0,247.4847,247.4847,246.76,246.988,24541.0
2017-09-18 10:00:00,303.31,303.76,303.06,303.11,12545.0,246.9555,247.3218,246.7519,246.7926,12545.0
2017-09-18 10:10:00,303.18,303.46,302.77,302.91,18794.0,246.8496,247.0776,246.5158,246.6298,18794.0
2017-09-18 10:20:00,302.87,303.45,302.79,303.37,13116.0,246.5972,247.0694,246.5321,247.0043,13116.0
2017-09-18 10:30:00,303.46,303.48,303.09,303.22,17655.0,247.0776,247.0939,246.7763,246.8822,17655.0
2017-09-18 10:40:00,303.22,303.55,303.09,303.33,8993.0,246.8822,247.1509,246.7763,246.9717,8993.0
2017-09-18 10:50:00,303.24,303.41,302.92,303.1,10337.0,246.8985,247.0369,246.6379,246.7845,10337.0
2017-09-18 11:00:00,303.11,303.44,303.11,303.21,8984.0,246.7926,247.0613,246.7926,246.874,8984.0
2017-09-18 11:10:00,303.26,303.52,303.25,303.29,27821.0,246.9147,247.1264,246.9066,246.9392,27821.0
2017-09-18 11:20:00,303.3,303.39,303.04,303.3,9229.0,246.9473,247.0206,246.7356,246.9473,9229.0
2017-09-18 11:30:00,303.33,303.65,303.32,303.57,9526.0,246.9717,247.2323,246.9636,247.1671,9526.0
2017-09-18 11:40:00,303.51,303.58,303.42,303.55,9539.0,247.1183,247.1753,247.045,247.1509,9539.0
2017-09-18 11:50:00,303.58,303.65,303.35,303.41,8001.0,247.1753,247.2323,246.988,247.0369,8001.0
2017-09-18 12:00:00,303.56,303.78,303.33,303.51,15264.0,247.159,247.3381,246.9717,247.1183,15264.0
2017-09-18 12:10:00,303.46,303.7,303.37,303.55,13429.0,247.0776,247.273,247.0043,247.1509,13429.0
2017-09-18 12:20:00,303.55,303.8,303.43,303.69,10720.0,247.1509,247.3544,247.0532,247.2649,10720.0
2017-09-18 12:30:00,303.69,303.76,303.27,303.6,10041.0,247.2649,247.3218,246.9229,247.1916,10041.0
2017-09-18 12:40:00,303.58,303.61,303.3,303.38,6933.0,247.1753,247.1997,246.9473,247.0124,6933.0
2017-09-18 12:50:00,303.47,303.58,303.34,303.34,5734.0,247.0857,247.1753,246.9799,246.9799,5734.0
2017-09-18 13:00:00,303.38,303.39,303.19,303.25,8464.0,247.0124,247.0206,246.8578,246.9066,8464.0
2017-09-18 13:10:00,303.28,303.46,303.25,303.42,9109.0,246.931,247.0776,246.9066,247.045,9109.0
2017-09-18 13:20:00,303.32,303.56,303.32,303.43,7457.0,246.9636,247.159,246.9636,247.0532,7457.0
2017-09-18 13:30:00,303.51,303.7,303.47,303.65,5550.0,247.1183,247.273,247.0857,247.2323,5550.0
2017-09-18 13:40:00,303.71,303.89,303.65,303.76,8337.0,247.2811,247.4277,247.2323,247.3218,8337.0
2017-09-18 13:50:00,303.77,303.77,303.5,303.65,6903.0,247.33,247.33,247.1102,247.2323,6903.0
2017-09-18 14:00:00,303.62,303.66,303.43,303.44,11939.0,247.2079,247.2404,247.0532,247.0613,11939.0
2017-09-18 14:10:00,303.49,303.58,303.24,303.26,10575.0,247.102,247.1753,246.8985,246.9147,10575.0
2017-09-18 14:20:00,303.25,303.57,303.25,303.34,7725.0,246.9066,247.1671,246.9066,246.9799,7725.0
2017-09-18 14:30:00,303.36,303.48,303.29,303.41,8742.0,246.9962,247.0939,246.9392,247.0369,8742.0
2017-09-18 14:40:00,303.43,303.66,303.39,303.56,11068.0,247.0532,247.2404,247.0206,247.159,11068.0
2017-09-18 14:50:00,303.64,303.83,303.46,303.76,9818.0,247.2241,247.3788,247.0776,247.3218,9818.0
2017-09-18 15:00:00,303.75,303.92,303.66,303.89,15599.0,247.3137,247.4521,247.2404,247.4277,15599.0
2017-09-18 15:10:00,303.88,303.93,303.71,303.77,11640.0,247.4196,247.4603,247.2811,247.33,11640.0
2017-09-18 15:20:00,303.73,303.97,303.72,303.93,16099.0,247.2974,247.4928,247.2893,247.4603,16099.0
2017-09-18 15:30:00,303.93,304.12,303.89,303.97,20392.0,247.4603,247.615,247.4277,247.4928,20392.0
2017-09-18 15:40:00,303.99,304.05,303.76,303.78,22957.0,247.5091,247.558,247.3218,247.3381,22957.0
2017-09-18 15:50:00,303.8,303.93,303.7,303.93,48266.0,247.3544,247.4603,247.273,247.4603,48266.0
2017-09-19 09:30:00,304.29,304.4,303.66,304.09,26990.0,247.7534,247.8429,247.2404,247.5905,26990.0
2017-09-19 09:40:00,304.2,304.75,304.2,304.39,20605.0,247.6801,248.1279,247.6801,247.8348,20605.0
2017-09-19 09:50:00,304.28,304.74,304.11,304.58,27534.0,247.7452,248.1198,247.6068,247.9895,27534.0
2017-09-19 10:00:00,304.58,305.37,304.45,305.29,32696.0,247.9895,248.6327,247.8836,248.5676,32696.0
2017-09-19 10:10:00,305.34,305.9,305.24,305.89,21761.0,248.6083,249.0642,248.5269,249.0561,21761.0
2017-09-19 10:20:00,305.8,306.2,305.61,306.2,26806.0,248.9828,249.3085,248.8281,249.3085,26806.0
2017-09-19 10:30:00,306.13,306.85,306.04,306.85,27312.0,249.2515,249.8377,249.1782,249.8377,27312.0
2017-09-19 10:40:00,306.75,307.13,306.68,306.75,43819.0,249.7563,250.0657,249.6993,249.7563,43819.0
2017-09-19 10:50:00,306.77,307.0,306.69,306.76,15896.0,249.7726,249.9599,249.7075,249.7645,15896.0
2017-09-19 11:00:00,306.72,307.08,306.58,306.91,46964.0,249.7319,250.025,249.6179,249.8866,46964.0
2017-09-19 11:10:00,306.92,307.19,306.9,307.18,43544.0,249.8947,250.1146,249.8784,250.1064,43544.0
2017-09-19 11:20:00,307.18,307.26,306.63,306.84,29295.0,250.1064,250.1716,249.6586,249.8296,29295.0
2017-09-19 11:30:00,306.88,306.88,306.36,306.38,12460.0,249.8622,249.8622,249.4388,249.4551,12460.0
2017-09-19 11:40:00,306.33,306.53,306.07,306.35,14385.0,249.4143,249.5772,249.2027,249.4306,14385.0
2017-09-19 11:50:00,306.38,306.39,305.57,305.85,14939.0,249.4551,249.4632,248.7956,249.0235,14939.0
2017-09-19 12:00:00,305.9,306.5,305.89,306.43,22394.0,249.0642,249.5528,249.0561,249.4958,22394.0
2017-09-19 12:10:00,306.45,306.56,306.25,306.26,20259.0,249.512,249.6016,249.3492,249.3573,20259.0
2017-09-19 12:20:00,306.4,306.74,306.33,306.72,38212.0,249.4713,249.7482,249.4143,249.7319,38212.0
2017-09-19 12:30:00,306.68,306.86,306.48,306.56,23553.0,249.6993,249.8459,249.5365,249.6016,23553.0
2017-09-19 12:40:00,306.61,306.61,306.36,306.5,17153.0,249.6423,249.6423,249.4388,249.5528,17153.0
2017-09-19 12:50:00,306.56,306.56,306.34,306.4,12304.0,249.6016,249.6016,249.4225,249.4713,12304.0
2017-09-19 13:00:00,306.41,306.51,306.37,306.39,8997.0,249.4795,249.5609,249.4469,249.4632,8997.0
2017-09-19 13:10:00,306.45,306.48,306.35,306.39,7548.0,249.512,249.5365,249.4306,249.4632,7548.0
2017-09-19 13:20:00,306.4,306.45,306.19,306.4,20394.0,249.4713,249.512,249.3004,249.4713,20394.0
2017-09-19 13:30:00,306.4,306.46,306.35,306.45,29049.0,249.4713,249.5202,249.4306,249.512,29049.0
2017-09-19 13:40:00,306.44,306.55,306.37,306.47,30924.0,249.5039,249.5935,249.4469,249.5283,30924.0
2017-09-19 13:50:00,306.5,306.56,306.45,306.51,14055.0,249.5528,249.6016,249.512,249.5609,14055.0
2017-09-19 14:00:00,306.52,306.56,306.01,306.27,40445.0,249.569,249.6016,249.1538,249.3655,40445.0
2017-09-19 14:10:00,306.29,306.32,305.8,306.28,34690.0,249.3818,249.4062,248.9828,249.3736,34690.0
2017-09-19 14:20:00,306.33,306.42,306.11,306.11,26777.0,249.4143,249.4876,249.2352,249.2352,26777.0
2017-09-19 14:30:00,306.11,306.33,306.09,306.23,12398.0,249.2352,249.4143,249.2189,249.3329,12398.0
2017-09-19 14:40:00,306.21,306.28,306.01,306.21,11506.0,249.3166,249.3736,249.1538,249.3166,11506.0
2017-09-19 14:50:00,306.19,306.27,306.06,306.06,12871.0,249.3004,249.3655,249.1945,249.1945,12871.0
2017-09-19 15:00:00,306.08,306.2,306.07,306.11,15089.0,249.2108,249.3085,249.2027,249.2352,15089.0
2017-09-19 15:10:00,306.09,306.17,305.97,306.17,22658.0,249.2189,249.2841,249.1212,249.2841,22658.0
2017-09-19 15:20:00,306.2,306.28,305.84,305.85,28799.0,249.3085,249.3736,249.0154,249.0235,28799.0
2017-09-19 15:30:00,305.84,305.95,305.76,305.77,28401.0,249.0154,249.1049,248.9502,248.9584,28401.0
2017-09-19 15:40:00,305.73,306.04,305.46,305.52,39965.0,248.9258,249.1782,248.706,248.7548,39965.0
2017-09-19 15:50:00,305.57,305.73,305.51,305.66,67585.0,248.7956,248.9258,248.7467,248.8688,67585.0
2017-09-20 09:30:00,305.36,306.53,305.24,306.28,28073.0,248.6246,249.5772,248.5269,249.3736,28073.0
2017-09-20 09:40:00,306.38,306.92,305.84,306.81,16069.0,249.4551,249.8947,249.0154,249.8052,16069.0
2017-09-20 09:50:00,306.8,306.84,306.38,306.73,14522.0,249.797,249.8296,249.4551,249.74,14522.0
2017-09-20 10:00:00,306.73,306.73,306.21,306.46,14680.0,249.74,249.74,249.3166,249.5202,14680.0
2017-09-20 10:10:00,306.34,306.34,305.92,306.25,21272.0,249.4225,249.4225,249.0805,249.3492,21272.0
2017-09-20 10:20:00,306.25,306.62,306.13,306.58,17412.0,249.3492,249.6505,249.2515,249.6179,17412.0
2017-09-20 10:30:00,306.51,306.61,306.18,306.38,28757.0,249.5609,249.6423,249.2922,249.4551,28757.0
2017-09-20 10:40:00,306.43,306.77,306.35,306.77,19733.0,249.4958,249.7726,249.4306,249.7726,19733.0
2017-09-20 10:50:00,306.75,307.03,306.35,306.79,35274.0,249.7563,249.9843,249.4306,249.7889,35274.0
2017-09-20 11:00:00,306.83,307.24,306.57,306.79,29530.0,249.8214,250.1553,249.6098,249.7889,29530.0
2017-09-20 11:10:00,306.87,306.97,306.47,306.75,14156.0,249.854,249.9354,249.5283,249.7563,14156.0
2017-09-20 11:20:00,306.74,306.97,306.48,306.59,16183.0,249.7482,249.9354,249.5365,249.626,16183.0
2017-09-20 11:30:00,306.63,306.85,306.43,306.62,8890.0,249.6586,249.8377,249.4958,249.6505,8890.0
2017-09-20 11:40:00,306.62,306.84,306.45,306.72,8175.0,249.6505,249.8296,249.512,249.7319,8175.0
2017-09-20 11:50:00,306.82,307.37,306.82,307.27,30533.0,249.8133,250.2611,249.8133,250.1797,30533.0
2017-09-20 12:00:00,307.28,307.31,306.9,306.94,23696.0,250.1878,250.2123,249.8784,249.911,23696.0
2017-09-20 12:10:00,306.98,307.24,306.91,307.16,14361.0,249.9436,250.1553,249.8866,250.0901,14361.0
2017-09-20 12:20:00,307.1,307.3,306.99,307.24,15391.0,250.0413,250.2041,249.9517,250.1553,15391.0
2017-09-20 12:30:00,307.22,307.75,307.22,307.7,18219.0,250.139,250.5705,250.139,250.5298,18219.0
2017-09-20 12:40:00,307.68,307.83,307.48,307.51,10913.0,250.5135,250.6356,250.3507,250.3751,10913.0
2017-09-20 12:50:00,307.53,307.71,307.09,307.22,13459.0,250.3914,250.5379,250.0331,250.139,13459.0
2017-09-20 13:00:00,307.36,307.5,307.27,307.39,5451.0,250.253,250.367,250.1797,250.2774,5451.0
2017-09-20 13:10:00,307.38,307.47,307.29,307.32,7518.0,250.2693,250.3425,250.196,250.2204,7518.0
2017-09-20 13:20:00,307.28,307.58,307.27,307.49,18125.0,250.1878,250.4321,250.1797,250.3588,18125.0
2017-09-20 13:30:00,307.47,307.48,307.12,307.44,8465.0,250.3425,250.3507,250.0576,250.3181,8465.0
2017-09-20 13:40:00,307.51,307.71,307.48,307.6,7621.0,250.3751,250.5379,250.3507,250.4484,7621.0
2017-09-20 13:50:00,307.56,307.95,307.48,307.78,10605.0,250.4158,250.7334,250.3507,250.5949,10605.0
2017-09-20 14:00:00,307.76,307.76,307.03,307.03,15335.0,250.5787,250.5787,249.9843,249.9843,15335.0
2017-09-20 14:10:00,307.13,307.31,306.86,306.99,13518.0,250.0657,250.2123,249.8459,249.9517,13518.0
2017-09-20 14:20:00,306.93,307.03,306.45,306.9,23050.0,249.9029,249.9843,249.512,249.8784,23050.0
2017-09-20 14:30:00,306.79,306.81,306.29,306.67,35244.0,249.7889,249.8052,249.3818,249.6912,35244.0
2017-09-20 14:40:00,306.6,306.98,306.38,306.98,12593.0,249.6342,249.9436,249.4551,249.9436,12593.0
2017-09-20 14:50:00,306.98,307.26,306.69,307.08,10648.0,249.9436,250.1716,249.7075,250.025,10648.0
2017-09-20 15:00:00,306.98,307.15,306.88,306.95,10192.0,249.9436,250.082,249.8622,249.9191,10192.0
2017-09-20 15:10:00,306.92,307.25,306.88,307.19,9533.0,249.8947,250.1634,249.8622,250.1146,9533.0
2017-09-20 15:20:00,307.18,307.33,307.1,307.25,9275.0,250.1064,250.2285,250.0413,250.1634,9275.0
2017-09-20 15:30:00,307.29,307.47,307.26,307.33,17262.0,250.196,250.3425,250.1716,250.2285,17262.0
2017-09-20 15:40:00,307.37,307.69,307.31,307.58,28943.0,250.2611,250.5217,250.2123,250.4321,28943.0
2017-09-20 15:50:00,307.62,307.96,307.43,307.96,81647.0,250.4647,250.7415,250.31,250.7415,81647.0
2017-09-21 09:30:00,308.1,308.2,307.38,307.95,33525.0,250.8555,250.9369,250.2693,250.7334,33525.0
2017-09-21 09:40:00,307.99,308.91,307.99,308.47,38950.0,250.7659,251.515,250.7659,251.1567,38950.0
2017-09-21 09:50:00,308.28,308.31,307.58,308.1,31702.0,251.002,251.0265,250.4321,250.8555,31702.0
2017-09-21 10:00:00,308.02,308.24,307.87,308.21,15156.0,250.7903,250.9695,250.6682,250.945,15156.0
2017-09-21 10:10:00,308.16,308.78,307.86,308.74,12605.0,250.9043,251.4091,250.6601,251.3766,12605.0
2017-09-21 10:20:00,308.69,308.76,308.0,308.42,19069.0,251.3359,251.3929,250.7741,251.116,19069.0
2017-09-21 10:30:00,308.42,308.65,308.1,308.1,16992.0,251.116,251.3033,250.8555,250.8555,16992.0
2017-09-21 10:40:00,308.13,308.63,308.07,308.27,16448.0,250.8799,251.287,250.8311,250.9939,16448.0
2017-09-21 10:50:00,308.33,308.37,307.93,308.27,15566.0,251.0427,251.0753,250.7171,250.9939,15566.0
2017-09-21 11:00:00,308.3,308.34,307.93,308.11,13341.0,251.0183,251.0509,250.7171,250.8636,13341.0
2017-09-21 11:10:00,308.12,308.3,307.97,308.3,6303.0,250.8718,251.0183,250.7496,251.0183,6303.0
2017-09-21 11:20:00,308.34,308.34,308.05,308.25,9437.0,251.0509,251.0509,250.8148,250.9776,9437.0
2017-09-21 11:30:00,308.21,308.37,308.15,308.25,8358.0,250.945,251.0753,250.8962,250.9776,8358.0
2017-09-21 11:40:00,308.25,308.42,308.17,308.42,10966.0,250.9776,251.116,250.9125,251.116,10966.0
2017-09-21 11:50:00,308.32,308.36,308.1,308.17,14137.0,251.0346,251.0672,250.8555,250.9125,14137.0
2017-09-21 12:00:00,308.17,308.34,308.11,308.22,9362.0,250.9125,251.0509,250.8636,250.9532,9362.0
2017-09-21 12:10:00,308.12,308.3,308.12,308.23,4369.0,250.8718,251.0183,250.8718,250.9613,4369.0
2017-09-21 12:20:00,308.26,308.37,308.21,308.22,6448.0,250.9858,251.0753,250.945,250.9532,6448.0
2017-09-21 12:30:00,308.21,308.34,308.03,308.2,10653.0,250.945,251.0509,250.7985,250.9369,10653.0
2017-09-21 12:40:00,308.06,308.15,307.98,308.03,9349.0,250.8229,250.8962,250.7578,250.7985,9349.0
2017-09-21 12:50:00,308.05,308.1,307.76,308.06,12768.0,250.8148,250.8555,250.5787,250.8229,12768.0
2017-09-21 13:00:00,307.95,308.22,307.95,308.12,2660.0,250.7334,250.9532,250.7334,250.8718,2660.0
2017-09-21 13:10:00,308.34,308.42,308.2,308.2,10075.0,251.0509,251.116,250.9369,250.9369,10075.0
2017-09-21 13:20:00,308.2,308.2,307.96,308.0,9084.0,250.9369,250.9369,250.7415,250.7741,9084.0
2017-09-21 13:30:00,308.07,308.07,307.92,308.06,6321.0,250.8311,250.8311,250.7089,250.8229,6321.0
2017-09-21 13:40:00,307.99,308.08,307.89,307.99,21442.0,250.7659,250.8392,250.6845,250.7659,21442.0
2017-09-21 13:50:00,308.06,308.09,307.95,308.02,9915.0,250.8229,250.8473,250.7334,250.7903,9915.0
2017-09-21 14:00:00,308.01,308.18,307.96,308.04,6944.0,250.7822,250.9206,250.7415,250.8066,6944.0
2017-09-21 14:10:00,308.12,308.37,308.12,308.33,9500.0,250.8718,251.0753,250.8718,251.0427,9500.0
2017-09-21 14:20:00,308.35,308.39,308.22,308.34,7303.0,251.059,251.0916,250.9532,251.0509,7303.0
2017-09-21 14:30:00,308.29,308.33,308.24,308.24,9488.0,251.0102,251.0427,250.9695,250.9695,9488.0
2017-09-21 14:40:00,308.25,308.29,307.95,308.1,7622.0,250.9776,251.0102,250.7334,250.8555,7622.0
2017-09-21 14:50:00,308.05,308.12,307.95,308.0,11602.0,250.8148,250.8718,250.7334,250.7741,11602.0
2017-09-21 15:00:00,308.03,308.21,308.03,308.19,11225.0,250.7985,250.945,250.7985,250.9288,11225.0
2017-09-21 15:10:00,308.19,308.23,307.95,307.97,9901.0,250.9288,250.9613,250.7334,250.7496,9901.0
2017-09-21 15:20:00,307.99,308.08,307.97,307.99,10764.0,250.7659,250.8392,250.7496,250.7659,10764.0
2017-09-21 15:30:00,307.97,308.25,307.94,308.17,30845.0,250.7496,250.9776,250.7252,250.9125,30845.0
2017-09-21 15:40:00,308.2,308.26,307.91,308.04,20537.0,250.9369,250.9858,250.7008,250.8066,20537.0
2017-09-21 15:50:00,308.02,308.1,307.82,307.99,62848.0,250.7903,250.8555,250.6275,250.7659,62848.0
2017-09-22 09:30:00,308.65,309.66,308.47,309.56,53185.0,251.3033,252.1256,251.1567,252.0442,53185.0
2017-09-22 09:40:00,309.47,309.66,308.96,309.21,26502.0,251.9709,252.1256,251.5557,251.7592,26502.0
2017-09-22 09:50:00,309.24,309.8,309.19,309.7,48283.0,251.7837,252.2396,251.743,252.1582,48283.0
2017-09-22 10:00:00,309.69,309.93,309.66,309.82,19999.0,252.1501,252.3455,252.1256,252.2559,19999.0
2017-09-22 10:10:00,309.82,310.99,309.76,310.99,41202.0,252.2559,253.2085,252.2071,253.2085,41202.0
2017-09-22 10:20:00,310.97,311.36,310.84,311.14,40709.0,253.1922,253.5098,253.0864,253.3307,40709.0
2017-09-22 10:30:00,311.17,311.18,310.81,310.95,19795.0,253.3551,253.3632,253.062,253.176,19795.0
2017-09-22 10:40:00,310.94,311.0,310.41,310.41,17104.0,253.1678,253.2167,252.7363,252.7363,17104.0
2017-09-22 10:50:00,310.36,310.41,310.01,310.15,17194.0,252.6956,252.7363,252.4106,252.5246,17194.0
2017-09-22 11:00:00,310.18,310.29,310.1,310.1,11664.0,252.549,252.6386,252.4839,252.4839,11664.0
2017-09-22 11:10:00,310.1,310.13,309.65,309.71,14728.0,252.4839,252.5083,252.1175,252.1663,14728.0
2017-09-22 11:20:00,309.61,309.61,309.13,309.2,14848.0,252.0849,252.0849,251.6941,251.7511,14848.0
2017-09-22 11:30:00,309.2,309.45,309.16,309.45,10111.0,251.7511,251.9547,251.7185,251.9547,10111.0
2017-09-22 11:40:00,309.43,309.73,309.31,309.68,15495.0,251.9384,252.1826,251.8407,252.1419,15495.0
2017-09-22 11:50:00,309.73,309.94,309.68,309.72,9290.0,252.1826,252.3536,252.1419,252.1745,9290.0
2017-09-22 12:00:00,309.68,309.74,309.49,309.58,9938.0,252.1419,252.1908,251.9872,252.0605,9938.0
2017-09-22 12:10:00,309.57,309.62,309.19,309.2,18935.0,252.0524,252.0931,251.743,251.7511,18935.0
2017-09-22 12:20:00,309.22,309.35,308.95,308.96,26193.0,251.7674,251.8732,251.5476,251.5557,26193.0
2017-09-22 12:30:00,309.0,309.2,308.94,309.16,11530.0,251.5883,251.7511,251.5394,251.7185,11530.0
2017-09-22 12:40:00,309.2,309.28,308.73,308.82,18932.0,251.7511,251.8162,251.3684,251.4417,18932.0
2017-09-22 12:50:00,308.77,308.89,308.74,308.81,7403.0,251.401,251.4987,251.3766,251.4336,7403.0
2017-09-22 13:00:00,308.78,308.94,308.67,308.83,12826.0,251.4091,251.5394,251.3196,251.4498,12826.0
2017-09-22 13:10:00,308.86,309.09,308.76,308.97,17273.0,251.4743,251.6615,251.3929,251.5638,17273.0
2017-09-22 13:20:00,308.93,309.0,308.83,308.85,6210.0,251.5313,251.5883,251.4498,251.4661,6210.0
2017-09-22 13:30:00,308.87,309.0,308.85,308.86,10651.0,251.4824,251.5883,251.4661,251.4743,10651.0
2017-09-22 13:40:00,308.85,308.85,308.54,308.58,11002.0,251.4661,251.4661,251.2137,251.2463,11002.0
2017-09-22 13:50:00,308.55,308.55,308.28,308.29,10382.0,251.2219,251.2219,251.002,251.0102,10382.0
2017-09-22 14:00:00,308.3,308.42,308.26,308.32,6533.0,251.0183,251.116,250.9858,251.0346,6533.0
2017-09-22 14:10:00,308.38,308.41,308.32,308.39,2995.0,251.0835,251.1079,251.0346,251.0916,2995.0
2017-09-22 14:20:00,308.4,308.41,308.29,308.29,6989.0,251.0997,251.1079,251.0102,251.0102,6989.0
2017-09-22 14:30:00,308.32,308.52,308.3,308.38,7634.0,251.0346,251.1974,251.0183,251.0835,7634.0
2017-09-22 14:40:00,308.34,308.5,308.29,308.47,6256.0,251.0509,251.1812,251.0102,251.1567,6256.0
2017-09-22 14:50:00,308.44,308.7,308.39,308.68,14588.0,251.1323,251.344,251.0916,251.3277,14588.0
2017-09-22 15:00:00,308.67,308.97,308.62,308.62,10910.0,251.3196,251.5638,251.2789,251.2789,10910.0
2017-09-22 15:10:00,308.66,308.73,308.57,308.6,8067.0,251.3114,251.3684,251.2382,251.2626,8067.0
2017-09-22 15:20:00,308.64,308.74,308.57,308.69,13801.0,251.2951,251.3766,251.2382,251.3359,13801.0
2017-09-22 15:30:00,308.7,308.81,308.5,308.5,14977.0,251.344,251.4336,251.1812,251.1812,14977.0
2017-09-22 15:40:00,308.53,308.94,308.5,308.72,29215.0,251.2056,251.5394,251.1812,251.3603,29215.0
2017-09-22 15:50:00,308.72,308.9,308.53,308.53,60960.0,251.3603,251.5068,251.2056,251.2056,60960.0
2017-09-25 09:30:00,308.48,308.98,306.52,306.91,39275.0,251.1649,251.572,249.569,249.8866,39275.0
2017-09-25 09:40:00,306.89,307.69,306.75,307.39,8854.0,249.8703,250.5217,249.7563,250.2774,8854.0
2017-09-25 09:50:00,307.69,307.69,306.0,306.01,11760.0,250.5217,250.5217,249.1457,249.1538,11760.0
2017-09-25 10:00:00,306.47,306.47,305.95,306.25,17322.0,249.5283,249.5283,249.1049,249.3492,17322.0
2017-09-25 10:10:00,306.24,306.36,306.01,306.17,32573.0,249.3411,249.4388,249.1538,249.2841,32573.0
2017-09-25 10:20:00,306.14,306.19,306.01,306.06,5239.0,249.2596,249.3004,249.1538,249.1945,5239.0
2017-09-25 10:30:00,306.16,306.16,305.65,305.7,17301.0,249.2759,249.2759,248.8607,248.9014,17301.0
2017-09-25 10:40:00,305.73,305.76,305.21,305.35,14884.0,248.9258,248.9502,248.5024,248.6164,14884.0
2017-09-25 10:50:00,305.33,306.33,305.21,306.2,15110.0,248.6001,249.4143,248.5024,249.3085,15110.0
2017-09-25 11:00:00,306.15,306.24,304.71,305.59,24785.0,249.2678,249.3411,248.0953,248.8118,24785.0
2017-09-25 11:10:00,305.64,306.5,305.63,306.29,9122.0,248.8525,249.5528,248.8444,249.3818,9122.0
2017-09-25 11:20:00,306.3,306.75,306.3,306.74,11124.0,249.3899,249.7563,249.3899,249.7482,11124.0
2017-09-25 11:30:00,306.71,306.77,306.3,306.35,10548.0,249.7237,249.7726,249.3899,249.4306,10548.0
2017-09-25 11:40:00,306.29,306.49,305.97,306.04,6717.0,249.3818,249.5446,249.1212,249.1782,6717.0
2017-09-25 11:50:00,306.01,306.26,305.91,306.23,5758.0,249.1538,249.3573,249.0724,249.3329,5758.0
2017-09-25 12:00:00,306.22,306.43,306.08,306.2,8404.0,249.3248,249.4958,249.2108,249.3085,8404.0
2017-09-25 12:10:00,306.2,306.47,306.16,306.2,8032.0,249.3085,249.5283,249.2759,249.3085,8032.0
2017-09-25 12:20:00,306.2,306.2,305.84,306.09,8827.0,249.3085,249.3085,249.0154,249.2189,8827.0
2017-09-25 12:30:00,306.1,306.15,306.0,306.02,1842.0,249.2271,249.2678,249.1457,249.1619,1842.0
2017-09-25 12:40:00,306.02,306.31,306.02,306.21,6731.0,249.1619,249.3981,249.1619,249.3166,6731.0
2017-09-25 12:50:00,306.2,306.35,306.11,306.11,5106.0,249.3085,249.4306,249.2352,249.2352,5106.0
2017-09-25 13:00:00,306.11,306.2,306.07,306.2,3851.0,249.2352,249.3085,249.2027,249.3085,3851.0
2017-09-25 13:10:00,306.2,306.41,306.1,306.27,5497.0,249.3085,249.4795,249.2271,249.3655,5497.0
2017-09-25 13:20:00,306.26,306.31,306.16,306.31,2426.0,249.3573,249.3981,249.2759,249.3981,2426.0
2017-09-25 13:30:00,306.25,306.36,306.18,306.28,5897.0,249.3492,249.4388,249.2922,249.3736,5897.0
2017-09-25 13:40:00,306.32,306.33,306.08,306.08,6460.0,249.4062,249.4143,249.2108,249.2108,6460.0
2017-09-25 13:50:00,306.14,306.22,305.92,305.99,5812.0,249.2596,249.3248,249.0805,249.1375,5812.0
2017-09-25 14:00:00,306.07,306.2,306.07,306.11,6307.0,249.2027,249.3085,249.2027,249.2352,6307.0
2017-09-25 14:10:00,306.16,306.57,306.04,306.57,6604.0,249.2759,249.6098,249.1782,249.6098,6604.0
2017-09-25 14:20:00,306.62,306.69,306.2,306.34,16087.0,249.6505,249.7075,249.3085,249.4225,16087.0
2017-09-25 14:30:00,306.44,306.44,306.18,306.23,8821.0,249.5039,249.5039,249.2922,249.3329,8821.0
2017-09-25 14:40:00,306.26,306.26,306.06,306.24,10427.0,249.3573,249.3573,249.1945,249.3411,10427.0
2017-09-25 14:50:00,306.15,306.26,306.05,306.14,6586.0,249.2678,249.3573,249.1864,249.2596,6586.0
2017-09-25 15:00:00,306.15,306.25,306.04,306.23,11043.0,249.2678,249.3492,249.1782,249.3329,11043.0
2017-09-25 15:10:00,306.23,306.32,306.14,306.28,8978.0,249.3329,249.4062,249.2596,249.3736,8978.0
2017-09-25 15:20:00,306.32,306.66,306.26,306.6,7928.0,249.4062,249.683,249.3573,249.6342,7928.0
2017-09-25 15:30:00,306.54,306.71,306.45,306.71,8621.0,249.5853,249.7237,249.512,249.7237,8621.0
2017-09-25 15:40:00,306.65,306.92,306.51,306.87,17809.0,249.6749,249.8947,249.5609,249.854,17809.0
2017-09-25 15:50:00,306.86,307.06,306.67,306.95,51089.0,249.8459,250.0087,249.6912,249.9191,51089.0
2017-09-26 09:30:00,308.55,310.69,308.21,310.47,65002.0,251.2219,252.9643,250.945,252.7851,65002.0
2017-09-26 09:40:00,310.48,310.55,309.4,309.54,39296.0,252.7933,252.8503,251.9139,252.0279,39296.0
2017-09-26 09:50:00,309.57,309.67,308.92,308.92,34199.0,252.0524,252.1338,251.5231,251.5231,34199.0
2017-09-26 10:00:00,308.81,309.11,308.58,308.99,31579.0,251.4336,251.6778,251.2463,251.5801,31579.0
2017-09-26 10:10:00,308.99,309.14,308.88,308.93,26446.0,251.5801,251.7022,251.4906,251.5313,26446.0
2017-09-26 10:20:00,308.93,309.07,308.77,308.91,20451.0,251.5313,251.6453,251.401,251.515,20451.0
2017-09-26 10:30:00,308.86,309.05,308.64,308.65,31897.0,251.4743,251.629,251.2951,251.3033,31897.0
2017-09-26 10:40:00,308.73,309.16,308.62,308.83,21651.0,251.3684,251.7185,251.2789,251.4498,21651.0
2017-09-26 10:50:00,308.88,309.02,308.6,308.85,20109.0,251.4906,251.6045,251.2626,251.4661,20109.0
2017-09-26 11:00:00,308.81,309.04,308.67,308.78,11287.0,251.4336,251.6208,251.3196,251.4091,11287.0
2017-09-26 11:10:00,308.76,309.7,308.7,309.5,22546.0,251.3929,252.1582,251.344,251.9954,22546.0
2017-09-26 11:20:00,309.47,309.59,308.58,308.74,17569.0,251.9709,252.0686,251.2463,251.3766,17569.0
2017-09-26 11:30:00,308.58,309.76,308.57,309.52,20004.0,251.2463,252.2071,251.2382,252.0116,20004.0
2017-09-26 11:40:00,309.61,309.84,309.49,309.84,12197.0,252.0849,252.2722,251.9872,252.2722,12197.0
2017-09-26 11:50:00,309.79,310.0,309.55,309.99,13552.0,252.2315,252.4025,252.0361,252.3943,13552.0
2017-09-26 12:00:00,309.96,309.98,309.63,309.78,7842.0,252.3699,252.3862,252.1012,252.2233,7842.0
2017-09-26 12:10:00,309.75,309.83,309.34,309.49,7150.0,252.1989,252.264,251.8651,251.9872,7150.0
2017-09-26 12:20:00,309.47,309.8,309.14,309.67,19819.0,251.9709,252.2396,251.7022,252.1338,19819.0
2017-09-26 12:30:00,309.71,309.9,309.64,309.84,7677.0,252.1663,252.321,252.1094,252.2722,7677.0
2017-09-26 12:40:00,309.79,310.0,309.73,310.0,14485.0,252.2315,252.4025,252.1826,252.4025,14485.0
2017-09-26 12:50:00,310.0,310.23,309.83,310.12,7091.0,252.4025,252.5897,252.264,252.5002,7091.0
2017-09-26 13:00:00,310.09,310.19,309.64,309.64,7890.0,252.4757,252.5572,252.1094,252.1094,7890.0
2017-09-26 13:10:00,309.58,309.9,309.42,309.62,15328.0,252.0605,252.321,251.9302,252.0931,15328.0
2017-09-26 13:20:00,309.69,309.71,309.49,309.51,6622.0,252.1501,252.1663,251.9872,252.0035,6622.0
2017-09-26 13:30:00,309.61,309.73,309.5,309.6,7898.0,252.0849,252.1826,251.9954,252.0768,7898.0
2017-09-26 13:40:00,309.53,309.61,309.35,309.38,5500.0,252.0198,252.0849,251.8732,251.8977,5500.0
2017-09-26 13:50:00,309.41,309.83,309.36,309.66,15035.0,251.9221,252.264,251.8814,252.1256,15035.0
2017-09-26 14:00:00,309.6,309.9,309.53,309.62,9938.0,252.0768,252.321,252.0198,252.0931,9938.0
2017-09-26 14:10:00,309.62,309.77,309.58,309.75,8063.0,252.0931,252.2152,252.0605,252.1989,8063.0
2017-09-26 14:20:00,309.77,309.99,309.68,309.93,12573.0,252.2152,252.3943,252.1419,252.3455,12573.0
2017-09-26 14:30:00,309.98,310.0,309.65,309.74,10876.0,252.3862,252.4025,252.1175,252.1908,10876.0
2017-09-26 14:40:00,309.63,309.73,309.48,309.7,3961.0,252.1012,252.1826,251.9791,252.1582,3961.0
2017-09-26 14:50:00,309.82,309.99,309.74,309.84,8890.0,252.2559,252.3943,252.1908,252.2722,8890.0
2017-09-26 15:00:00,309.84,309.92,309.69,309.72,6855.0,252.2722,252.3373,252.1501,252.1745,6855.0
2017-09-26 15:10:00,309.75,309.91,309.72,309.78,10724.0,252.1989,252.3292,252.1745,252.2233,10724.0
2017-09-26 15:20:00,309.78,309.9,309.73,309.82,24453.0,252.2233,252.321,252.1826,252.2559,24453.0
2017-09-26 15:30:00,309.8,310.15,309.74,310.06,18165.0,252.2396,252.5246,252.1908,252.4513,18165.0
2017-09-26 15:40:00,310.09,310.09,309.71,309.87,28014.0,252.4757,252.4757,252.1663,252.2966,28014.0
2017-09-26 15:50:00,309.82,309.88,309.56,309.73,50056.0,252.2559,252.3048,252.0442,252.1826,50056.0
2017-09-27 09:30:00,309.7,311.32,309.7,311.0,35320.0,252.1582,253.4772,252.1582,253.2167,35320.0
2017-09-27 09:40:00,310.94,310.94,310.02,310.02,12411.0,253.1678,253.1678,252.4187,252.4187,12411.0
2017-09-27 09:50:00,310.0,310.29,309.64,309.64,24302.0,252.4025,252.6386,252.1094,252.1094,24302.0
2017-09-27 10:00:00,309.69,309.73,309.01,309.21,33147.0,252.1501,252.1826,251.5964,251.7592,33147.0
2017-09-27 10:10:00,309.21,309.93,309.16,309.81,12202.0,251.7592,252.3455,251.7185,252.2478,12202.0
2017-09-27 10:20:00,309.71,310.4,309.7,310.35,7937.0,252.1663,252.7281,252.1582,252.6874,7937.0
2017-09-27 10:30:00,310.36,310.41,309.89,310.0,16147.0,252.6956,252.7363,252.3129,252.4025,16147.0
2017-09-27 10:40:00,309.95,310.02,309.54,309.67,11093.0,252.3618,252.4187,252.0279,252.1338,11093.0
2017-09-27 10:50:00,309.68,309.98,309.6,309.74,10905.0,252.1419,252.3862,252.0768,252.1908,10905.0
2017-09-27 11:00:00,309.58,310.06,309.57,309.83,13701.0,252.0605,252.4513,252.0524,252.264,13701.0
2017-09-27 11:10:00,309.89,310.72,309.89,310.55,13503.0,252.3129,252.9887,252.3129,252.8503,13503.0
2017-09-27 11:20:00,310.58,310.61,310.28,310.37,11160.0,252.8747,252.8991,252.6304,252.7037,11160.0
2017-09-27 11:30:00,310.37,310.43,309.86,310.12,7621.0,252.7037,252.7526,252.2885,252.5002,7621.0
2017-09-27 11:40:00,310.27,310.7,310.17,310.6,10995.0,252.6223,252.9724,252.5409,252.891,10995.0
2017-09-27 11:50:00,310.6,310.68,310.26,310.29,10221.0,252.891,252.9561,252.6142,252.6386,10221.0
2017-09-27 12:00:00,310.28,310.41,310.01,310.35,13734.0,252.6304,252.7363,252.4106,252.6874,13734.0
2017-09-27 12:10:00,310.35,310.5,310.31,310.38,9630.0,252.6874,252.8096,252.6549,252.7119,9630.0
2017-09-27 12:20:00,310.44,310.86,310.44,310.62,9936.0,252.7607,253.1027,252.7607,252.9073,9936.0
2017-09-27 12:30:00,310.6,310.7,310.34,310.68,15037.0,252.891,252.9724,252.6793,252.9561,15037.0
2017-09-27 12:40:00,310.7,310.94,310.65,310.74,14524.0,252.9724,253.1678,252.9317,253.005,14524.0
2017-09-27 12:50:00,310.69,310.85,310.6,310.85,12743.0,252.9643,253.0945,252.891,253.0945,12743.0
2017-09-27 13:00:00,310.85,310.85,310.41,310.43,21079.0,253.0945,253.0945,252.7363,252.7526,21079.0
2017-09-27 13:10:00,310.41,310.41,309.79,310.02,21272.0,252.7363,252.7363,252.2315,252.4187,21272.0
2017-09-27 13:20:00,310.06,310.13,309.92,310.02,5662.0,252.4513,252.5083,252.3373,252.4187,5662.0
2017-09-27 13:30:00,309.98,310.02,309.57,309.73,11107.0,252.3862,252.4187,252.0524,252.1826,11107.0
2017-09-27 13:40:00,309.72,309.79,309.52,309.58,11426.0,252.1745,252.2315,252.0116,252.0605,11426.0
2017-09-27 13:50:00,309.63,309.63,309.38,309.52,7437.0,252.1012,252.1012,251.8977,252.0116,7437.0
2017-09-27 14:00:00,309.48,309.62,309.43,309.61,9796.0,251.9791,252.0931,251.9384,252.0849,9796.0
2017-09-27 14:10:00,309.6,310.09,309.6,310.05,11854.0,252.0768,252.4757,252.0768,252.4432,11854.0
2017-09-27 14:20:00,310.08,310.25,309.72,309.76,7368.0,252.4676,252.606,252.1745,252.2071,7368.0
2017-09-27 14:30:00,309.87,309.87,309.59,309.59,9081.0,252.2966,252.2966,252.0686,252.0686,9081.0
2017-09-27 14:40:00,309.66,309.82,309.63,309.78,9602.0,252.1256,252.2559,252.1012,252.2233,9602.0
2017-09-27 14:50:00,309.75,310.08,309.75,310.08,8248.0,252.1989,252.4676,252.1989,252.4676,8248.0
2017-09-27 15:00:00,310.08,310.24,309.96,310.09,12816.0,252.4676,252.5979,252.3699,252.4757,12816.0
2017-09-27 15:10:00,310.09,310.17,310.01,310.16,9233.0,252.4757,252.5409,252.4106,252.5327,9233.0
2017-09-27 15:20:00,310.15,310.25,310.01,310.18,17554.0,252.5246,252.606,252.4106,252.549,17554.0
2017-09-27 15:30:00,310.2,310.2,309.8,309.9,12911.0,252.5653,252.5653,252.2396,252.321,12911.0
2017-09-27 15:40:00,309.92,310.14,309.92,310.1,36294.0,252.3373,252.5165,252.3373,252.4839,36294.0
2017-09-27 15:50:00,310.09,310.3,310.09,310.12,72507.0,252.4757,252.6467,252.4757,252.5002,72507.0
2017-09-28 09:30:00,309.01,309.16,306.58,307.49,43832.0,251.5964,251.7185,249.6179,250.3588,43832.0
2017-09-28 09:40:00,307.71,308.04,307.53,307.94,12474.0,250.5379,250.8066,250.3914,250.7252,12474.0
2017-09-28 09:50:00,308.18,308.46,307.71,307.92,13972.0,250.9206,251.1486,250.5379,250.7089,13972.0
2017-09-28 10:00:00,307.97,308.42,307.56,308.41,10792.0,250.7496,251.116,250.4158,251.1079,10792.0
2017-09-28 10:10:00,308.34,308.61,308.2,308.31,8976.0,251.0509,251.2707,250.9369,251.0265,8976.0
2017-09-28 10:20:00,308.4,308.54,308.27,308.27,5599.0,251.0997,251.2137,250.9939,250.9939,5599.0
2017-09-28 10:30:00,308.34,308.61,308.28,308.41,8079.0,251.0509,251.2707,251.002,251.1079,8079.0
2017-09-28 10:40:00,308.42,308.97,308.41,308.94,7548.0,251.116,251.5638,251.1079,251.5394,7548.0
2017-09-28 10:50:00,308.94,309.28,308.86,309.05,18564.0,251.5394,251.8162,251.4743,251.629,18564.0
2017-09-28 11:00:00,309.08,309.24,308.99,309.11,9405.0,251.6534,251.7837,251.5801,251.6778,9405.0
2017-09-28 11:10:00,309.12,309.27,308.95,308.95,13621.0,251.686,251.8081,251.5476,251.5476,13621.0
2017-09-28 11:20:00,309.01,309.45,309.0,309.2,4442.0,251.5964,251.9547,251.5883,251.7511,4442.0
2017-09-28 11:30:00,309.11,309.27,308.98,309.1,6022.0,251.6778,251.8081,251.572,251.6697,6022.0
2017-09-28 11:40:00,309.13,309.37,309.04,309.1,6437.0,251.6941,251.8895,251.6208,251.6697,6437.0
2017-09-28 11:50:00,309.0,309.49,308.97,309.44,4419.0,251.5883,251.9872,251.5638,251.9465,4419.0
2017-09-28 12:00:00,309.47,309.69,309.38,309.38,5619.0,251.9709,252.1501,251.8977,251.8977,5619.0
2017-09-28 12:10:00,309.46,309.67,309.42,309.43,6025.0,251.9628,252.1338,251.9302,251.9384,6025.0
2017-09-28 12:20:00,309.32,309.33,309.11,309.17,4488.0,251.8488,251.8569,251.6778,251.7267,4488.0
2017-09-28 12:30:00,309.17,309.19,308.99,309.19,4937.0,251.7267,251.743,251.5801,251.743,4937.0
2017-09-28 12:40:00,309.18,309.18,308.83,308.83,3659.0,251.7348,251.7348,251.4498,251.4498,3659.0
2017-09-28 12:50:00,308.89,309.05,308.68,309.01,6906.0,251.4987,251.629,251.3277,251.5964,6906.0
2017-09-28 13:00:00,308.99,309.08,308.83,309.06,8952.0,251.5801,251.6534,251.4498,251.6371,8952.0
2017-09-28 13:10:00,309.04,309.25,308.79,309.25,5894.0,251.6208,251.7918,251.4173,251.7918,5894.0
2017-09-28 13:20:00,309.1,309.16,308.95,308.96,5881.0,251.6697,251.7185,251.5476,251.5557,5881.0
2017-09-28 13:30:00,309.01,309.01,308.72,308.79,10552.0,251.5964,251.5964,251.3603,251.4173,10552.0
2017-09-28 13:40:00,308.89,308.97,308.76,308.8,3982.0,251.4987,251.5638,251.3929,251.4254,3982.0
2017-09-28 13:50:00,308.8,308.95,308.62,308.95,19211.0,251.4254,251.5476,251.2789,251.5476,19211.0
2017-09-28 14:00:00,308.97,309.23,308.95,309.14,12595.0,251.5638,251.7755,251.5476,251.7022,12595.0
2017-09-28 14:10:00,309.23,309.41,309.05,309.08,7456.0,251.7755,251.9221,251.629,251.6534,7456.0
2017-09-28 14:20:00,309.05,309.06,308.66,308.66,7463.0,251.629,251.6371,251.3114,251.3114,7463.0
2017-09-28 14:30:00,308.68,308.9,308.65,308.85,8645.0,251.3277,251.5068,251.3033,251.4661,8645.0
2017-09-28 14:40:00,308.91,308.98,308.77,308.83,10878.0,251.515,251.572,251.401,251.4498,10878.0
2017-09-28 14:50:00,308.84,310.37,308.82,309.49,45961.0,251.458,252.7037,251.4417,251.9872,45961.0
2017-09-28 15:00:00,309.41,309.78,308.5,308.69,33300.0,251.9221,252.2233,251.1812,251.3359,33300.0
2017-09-28 15:10:00,308.63,308.86,308.55,308.77,12017.0,251.287,251.4743,251.2219,251.401,12017.0
2017-09-28 15:20:00,308.83,308.83,308.6,308.6,30035.0,251.4498,251.4498,251.2626,251.2626,30035.0
2017-09-28 15:30:00,308.71,308.96,308.66,308.7,18386.0,251.3521,251.5557,251.3114,251.344,18386.0
2017-09-28 15:40:00,308.72,308.99,308.64,308.78,42743.0,251.3603,251.5801,251.2951,251.4091,42743.0
2017-09-28 15:50:00,308.78,309.28,308.72,309.19,84768.0,251.4091,251.8162,251.3603,251.743,84768.0
2017-09-29 09:30:00,308.95,309.85,308.81,309.13,26960.0,251.5476,252.2803,251.4336,251.6941,26960.0
2017-09-29 09:40:00,309.12,309.53,308.82,309.24,14565.0,251.686,252.0198,251.4417,251.7837,14565.0
2017-09-29 09:50:00,309.26,309.62,309.11,309.11,17224.0,251.8,252.0931,251.6778,251.6778,17224.0
2017-09-29 10:00:00,309.16,309.48,308.83,309.44,13089.0,251.7185,251.9791,251.4498,251.9465,13089.0
2017-09-29 10:10:00,309.35,309.4,308.99,309.2,9607.0,251.8732,251.9139,251.5801,251.7511,9607.0
2017-09-29 10:20:00,309.2,309.6,309.15,309.59,14158.0,251.7511,252.0768,251.7104,252.0686,14158.0
2017-09-29 10:30:00,309.53,309.74,309.31,309.67,12442.0,252.0198,252.1908,251.8407,252.1338,12442.0
2017-09-29 10:40:00,309.6,309.74,309.36,309.42,13334.0,252.0768,252.1908,251.8814,251.9302,13334.0
2017-09-29 10:50:00,309.39,309.42,309.2,309.29,18512.0,251.9058,251.9302,251.7511,251.8244,18512.0
2017-09-29 11:00:00,309.22,309.24,308.99,309.01,12888.0,251.7674,251.7837,251.5801,251.5964,12888.0
2017-09-29 11:10:00,309.03,309.16,308.93,309.03,18275.0,251.6127,251.7185,251.5313,251.6127,18275.0
2017-09-29 11:20:00,308.93,309.11,308.85,309.01,13671.0,251.5313,251.6778,251.4661,251.5964,13671.0
2017-09-29 11:30:00,309.0,309.2,308.97,309.11,8690.0,251.5883,251.7511,251.5638,251.6778,8690.0
2017-09-29 11:40:00,309.1,309.24,308.91,308.93,10329.0,251.6697,251.7837,251.515,251.5313,10329.0
2017-09-29 11:50:00,308.9,308.95,308.69,308.81,18457.0,251.5068,251.5476,251.3359,251.4336,18457.0
2017-09-29 12:00:00,308.75,309.02,308.75,308.9,14559.0,251.3847,251.6045,251.3847,251.5068,14559.0
2017-09-29 12:10:00,308.87,308.89,308.75,308.85,9517.0,251.4824,251.4987,251.3847,251.4661,9517.0
2017-09-29 12:20:00,308.84,309.23,308.84,309.22,6953.0,251.458,251.7755,251.458,251.7674,6953.0
2017-09-29 12:30:00,309.24,309.31,309.02,309.02,5849.0,251.7837,251.8407,251.6045,251.6045,5849.0
2017-09-29 12:40:00,309.0,309.35,308.9,309.33,13055.0,251.5883,251.8732,251.5068,251.8569,13055.0
2017-09-29 12:50:00,309.31,309.35,309.22,309.29,4975.0,251.8407,251.8732,251.7674,251.8244,4975.0
2017-09-29 13:00:00,309.29,309.34,309.13,309.18,5592.0,251.8244,251.8651,251.6941,251.7348,5592.0
2017-09-29 13:10:00,309.22,309.33,309.18,309.21,5160.0,251.7674,251.8569,251.7348,251.7592,5160.0
2017-09-29 13:20:00,309.23,309.75,309.23,309.75,15402.0,251.7755,252.1989,251.7755,252.1989,15402.0
2017-09-29 13:30:00,309.78,309.91,309.65,309.66,10431.0,252.2233,252.3292,252.1175,252.1256,10431.0
2017-09-29 13:40:00,309.61,309.67,309.38,309.53,18795.0,252.0849,252.1338,251.8977,252.0198,18795.0
2017-09-29 13:50:00,309.54,309.69,309.47,309.58,6134.0,252.0279,252.1501,251.9709,252.0605,6134.0
2017-09-29 14:00:00,309.49,309.66,309.47,309.63,7698.0,251.9872,252.1256,251.9709,252.1012,7698.0
2017-09-29 14:10:00,309.63,309.63,309.38,309.56,7954.0,252.1012,252.1012,251.8977,252.0442,7954.0
2017-09-29 14:20:00,309.56,309.65,309.49,309.54,7626.0,252.0442,252.1175,251.9872,252.0279,7626.0
2017-09-29 14:30:00,309.5,309.63,309.43,309.53,11447.0,251.9954,252.1012,251.9384,252.0198,11447.0
2017-09-29 14:40:00,309.52,309.53,309.34,309.48,13380.0,252.0116,252.0198,251.8651,251.9791,13380.0
2017-09-29 14:50:00,309.49,309.49,309.35,309.38,7937.0,251.9872,251.9872,251.8732,251.8977,7937.0
2017-09-29 15:00:00,309.35,309.63,309.26,309.58,15071.0,251.8732,252.1012,251.8,252.0605,15071.0
2017-09-29 15:10:00,309.6,309.98,309.55,309.96,19144.0,252.0768,252.3862,252.0361,252.3699,19144.0
2017-09-29 15:20:00,309.91,310.2,309.91,310.07,12884.0,252.3292,252.5653,252.3292,252.4595,12884.0
2017-09-29 15:30:00,310.09,310.21,310.03,310.17,16233.0,252.4757,252.5734,252.4269,252.5409,16233.0
2017-09-29 15:40:00,310.18,310.24,309.97,309.97,33536.0,252.549,252.5979,252.378,252.378,33536.0
2017-09-29 15:50:00,309.91,310.36,309.9,310.26,67815.0,252.3292,252.6956,252.321,252.6142,67815.0
2017-10-02 09:30:00,310.79,311.18,310.3,310.75,40771.0,253.0457,253.3632,252.6467,253.0131,40771.0
2017-10-02 09:40:00,310.73,310.9,310.3,310.3,18772.0,252.9968,253.1352,252.6467,252.6467,18772.0
2017-10-02 09:50:00,310.29,310.67,310.07,310.67,13296.0,252.6386,252.948,252.4595,252.948,13296.0
2017-10-02 10:00:00,310.66,310.86,310.31,310.68,17324.0,252.9398,253.1027,252.6549,252.9561,17324.0
2017-10-02 10:10:00,310.59,310.65,310.12,310.24,20798.0,252.8828,252.9317,252.5002,252.5979,20798.0
2017-10-02 10:20:00,310.16,310.47,309.45,309.53,24541.0,252.5327,252.7851,251.9547,252.0198,24541.0
2017-10-02 10:30:00,309.48,310.2,309.45,309.45,15543.0,251.9791,252.5653,251.9547,251.9547,15543.0
2017-10-02 10:40:00,309.45,310.11,309.27,310.11,15241.0,251.9547,252.492,251.8081,252.492,15241.0
2017-10-02 10:50:00,310.22,310.22,309.75,309.86,9057.0,252.5816,252.5816,252.1989,252.2885,9057.0
2017-10-02 11:00:00,309.94,310.23,309.82,310.23,11694.0,252.3536,252.5897,252.2559,252.5897,11694.0
2017-10-02 11:10:00,310.23,310.43,310.11,310.37,12438.0,252.5897,252.7526,252.492,252.7037,12438.0
2017-10-02 11:20:00,310.46,310.51,309.55,309.55,11416.0,252.777,252.8177,252.0361,252.0361,11416.0
2017-10-02 11:30:00,309.54,310.08,309.52,309.85,9835.0,252.0279,252.4676,252.0116,252.2803,9835.0
2017-10-02 11:40:00,309.86,309.95,309.55,309.56,7329.0,252.2885,252.3618,252.0361,252.0442,7329.0
2017-10-02 11:50:00,309.56,309.94,309.56,309.61,14519.0,252.0442,252.3536,252.0442,252.0849,14519.0
2017-10-02 12:00:00,309.6,309.98,309.52,309.7,9843.0,252.0768,252.3862,252.0116,252.1582,9843.0
2017-10-02 12:10:00,309.8,310.01,309.65,309.85,8484.0,252.2396,252.4106,252.1175,252.2803,8484.0
2017-10-02 12:20:00,310.06,310.06,309.63,309.74,9529.0,252.4513,252.4513,252.1012,252.1908,9529.0
2017-10-02 12:30:00,309.72,309.89,309.66,309.69,11425.0,252.1745,252.3129,252.1256,252.1501,11425.0
2017-10-02 12:40:00,309.73,309.84,309.53,309.75,17758.0,252.1826,252.2722,252.0198,252.1989,17758.0
2017-10-02 12:50:00,309.71,309.99,309.53,309.91,11320.0,252.1663,252.3943,252.0198,252.3292,11320.0
2017-10-02 13:00:00,309.9,310.09,309.81,309.9,13052.0,252.321,252.4757,252.2478,252.321,13052.0
2017-10-02 13:10:00,309.88,309.98,309.87,309.94,2791.0,252.3048,252.3862,252.2966,252.3536,2791.0
2017-10-02 13:20:00,309.94,310.02,309.84,310.02,6508.0,252.3536,252.4187,252.2722,252.4187,6508.0
2017-10-02 13:30:00,309.96,310.27,309.93,310.22,10349.0,252.3699,252.6223,252.3455,252.5816,10349.0
2017-10-02 13:40:00,310.19,310.6,310.15,310.4,8962.0,252.5572,252.891,252.5246,252.7281,8962.0
2017-10-02 13:50:00,310.4,310.63,310.39,310.55,6368.0,252.7281,252.9154,252.72,252.8503,6368.0
2017-10-02 14:00:00,310.53,310.78,310.53,310.72,8896.0,252.834,253.0375,252.834,252.9887,8896.0
2017-10-02 14:10:00,310.73,310.74,310.58,310.61,7277.0,252.9968,253.005,252.8747,252.8991,7277.0
2017-10-02 14:20:00,310.63,310.73,310.56,310.66,6922.0,252.9154,252.9968,252.8584,252.9398,6922.0
2017-10-02 14:30:00,310.66,310.8,310.6,310.68,13956.0,252.9398,253.0538,252.891,252.9561,13956.0
2017-10-02 14:40:00,310.64,310.67,310.47,310.52,9944.0,252.9236,252.948,252.7851,252.8258,9944.0
2017-10-02 14:50:00,310.46,310.54,310.36,310.51,16875.0,252.777,252.8421,252.6956,252.8177,16875.0
2017-10-02 15:00:00,310.54,310.54,310.3,310.43,11898.0,252.8421,252.8421,252.6467,252.7526,11898.0
2017-10-02 15:10:00,310.42,310.63,310.41,310.52,10917.0,252.7444,252.9154,252.7363,252.8258,10917.0
2017-10-02 15:20:00,310.52,310.6,310.39,310.6,11772.0,252.8258,252.891,252.72,252.891,11772.0
2017-10-02 15:30:00,310.59,310.92,310.57,310.91,15101.0,252.8828,253.1515,252.8666,253.1434,15101.0
2017-10-02 15:40:00,310.89,311.09,310.74,310.95,37212.0,253.1271,253.2899,253.005,253.176,37212.0
2017-10-02 15:50:00,310.93,311.38,310.91,311.34,66821.0,253.1597,253.5261,253.1434,253.4935,66821.0
2017-10-03 09:30:00,311.38,312.05,311.3,311.95,33256.0,253.5261,254.0716,253.4609,253.9902,33256.0
2017-10-03 09:40:00,312.0,312.22,311.87,311.87,8218.0,254.0309,254.21,253.925,253.925,8218.0
2017-10-03 09:50:00,311.83,312.06,311.51,312.02,10552.0,253.8925,254.0797,253.6319,254.0472,10552.0
2017-10-03 10:00:00,311.95,312.69,311.9,312.62,12946.0,253.9902,254.5927,253.9494,254.5357,12946.0
2017-10-03 10:10:00,312.76,312.79,312.32,312.57,10214.0,254.6497,254.6741,254.2914,254.495,10214.0
2017-10-03 10:20:00,312.53,312.97,312.53,312.85,13336.0,254.4624,254.8206,254.4624,254.7229,13336.0
2017-10-03 10:30:00,312.89,313.59,312.8,313.49,14994.0,254.7555,255.3254,254.6822,255.244,14994.0
2017-10-03 10:40:00,313.5,313.61,313.35,313.36,13816.0,255.2522,255.3417,255.13,255.1382,13816.0
2017-10-03 10:50:00,313.26,313.48,313.14,313.44,8311.0,255.0568,255.2359,254.9591,255.2033,8311.0
2017-10-03 11:00:00,313.47,313.6,313.23,313.38,11672.0,255.2277,255.3336,255.0323,255.1545,11672.0
2017-10-03 11:10:00,313.4,313.42,313.12,313.33,20069.0,255.1707,255.187,254.9428,255.1138,20069.0
2017-10-03 11:20:00,313.38,313.61,313.29,313.6,9927.0,255.1545,255.3417,255.0812,255.3336,9927.0
2017-10-03 11:30:00,313.61,313.75,313.44,313.72,10919.0,255.3417,255.4557,255.2033,255.4313,10919.0
2017-10-03 11:40:00,313.72,314.02,313.65,313.67,11966.0,255.4313,255.6756,255.3743,255.3906,11966.0
2017-10-03 11:50:00,313.77,313.8,313.23,313.26,12680.0,255.472,255.4964,255.0323,255.0568,12680.0
2017-10-03 12:00:00,313.25,313.28,313.03,313.26,9974.0,255.0486,255.073,254.8695,255.0568,9974.0
2017-10-03 12:10:00,313.23,313.79,313.23,313.35,8918.0,255.0323,255.4883,255.0323,255.13,8918.0
2017-10-03 12:20:00,313.45,313.45,313.15,313.29,4981.0,255.2115,255.2115,254.9672,255.0812,4981.0
2017-10-03 12:30:00,313.23,313.45,313.13,313.38,7249.0,255.0323,255.2115,254.9509,255.1545,7249.0
2017-10-03 12:40:00,313.37,313.4,313.24,313.31,5940.0,255.1463,255.1707,255.0405,255.0975,5940.0
2017-10-03 12:50:00,313.31,313.48,313.3,313.42,6774.0,255.0975,255.2359,255.0893,255.187,6774.0
2017-10-03 13:00:00,313.46,313.56,313.3,313.33,8901.0,255.2196,255.301,255.0893,255.1138,8901.0
2017-10-03 13:10:00,313.27,313.27,313.09,313.12,5687.0,255.0649,255.0649,254.9183,254.9428,5687.0
2017-10-03 13:20:00,313.1,313.12,313.04,313.12,12054.0,254.9265,254.9428,254.8776,254.9428,12054.0
2017-10-03 13:30:00,313.07,313.35,313.05,313.31,8667.0,254.9021,255.13,254.8858,255.0975,8667.0
2017-10-03 13:40:00,313.35,313.64,313.29,313.53,21091.0,255.13,255.3662,255.0812,255.2766,21091.0
2017-10-03 13:50:00,313.53,313.55,313.19,313.45,8335.0,255.2766,255.2929,254.9998,255.2115,8335.0
2017-10-03 14:00:00,313.36,313.37,312.91,312.95,16987.0,255.1382,255.1463,254.7718,254.8044,16987.0
2017-10-03 14:10:00,312.95,313.08,312.67,312.75,14049.0,254.8044,254.9102,254.5764,254.6415,14049.0
2017-10-03 14:20:00,312.8,312.98,312.76,312.98,9284.0,254.6822,254.8288,254.6497,254.8288,9284.0
2017-10-03 14:30:00,312.89,313.05,312.8,313.05,8396.0,254.7555,254.8858,254.6822,254.8858,8396.0
2017-10-03 14:40:00,313.02,313.13,312.98,313.0,8561.0,254.8614,254.9509,254.8288,254.8451,8561.0
2017-10-03 14:50:00,313.03,313.03,312.72,312.79,5777.0,254.8695,254.8695,254.6171,254.6741,5777.0
2017-10-03 15:00:00,312.78,312.99,312.77,312.93,18143.0,254.6659,254.8369,254.6578,254.7881,18143.0
2017-10-03 15:10:00,312.89,312.89,312.63,312.64,6559.0,254.7555,254.7555,254.5438,254.552,6559.0
2017-10-03 15:20:00,312.63,312.79,312.63,312.68,6896.0,254.5438,254.6741,254.5438,254.5845,6896.0
2017-10-03 15:30:00,312.69,312.75,312.63,312.65,9961.0,254.5927,254.6415,254.5438,254.5601,9961.0
2017-10-03 15:40:00,312.65,312.66,312.43,312.5,17801.0,254.5601,254.5682,254.381,254.438,17801.0
2017-10-03 15:50:00,312.49,312.91,312.41,312.81,49090.0,254.4298,254.7718,254.3647,254.6904,49090.0
2017-10-04 09:30:00,313.28,313.86,312.86,313.06,31476.0,255.073,255.5453,254.7311,254.8939,31476.0
2017-10-04 09:40:00,313.09,313.77,312.79,313.58,18348.0,254.9183,255.472,254.6741,255.3173,18348.0
2017-10-04 09:50:00,313.52,313.72,313.02,313.28,16073.0,255.2685,255.4313,254.8614,255.073,16073.0
2017-10-04 10:00:00,313.18,313.49,312.8,313.15,15007.0,254.9916,255.244,254.6822,254.9672,15007.0
2017-10-04 10:10:00,313.24,313.55,313.06,313.45,15835.0,255.0405,255.2929,254.8939,255.2115,15835.0
2017-10-04 10:20:00,313.36,313.44,312.91,313.27,16416.0,255.1382,255.2033,254.7718,255.0649,16416.0
2017-10-04 10:30:00,313.28,313.5,313.04,313.09,12752.0,255.073,255.2522,254.8776,254.9183,12752.0
2017-10-04 10:40:00,313.12,313.13,312.55,312.64,20358.0,254.9428,254.9509,254.4787,254.552,20358.0
2017-10-04 10:50:00,312.67,313.21,312.66,313.02,10282.0,254.5764,255.0161,254.5682,254.8614,10282.0
2017-10-04 11:00:00,313.02,313.35,313.01,313.29,17765.0,254.8614,255.13,254.8532,255.0812,17765.0
2017-10-04 11:10:00,313.33,313.61,313.33,313.53,9306.0,255.1138,255.3417,255.1138,255.2766,9306.0
2017-10-04 11:20:00,313.53,313.6,313.14,313.37,16890.0,255.2766,255.3336,254.9591,255.1463,16890.0
2017-10-04 11:30:00,313.37,313.59,313.37,313.55,7529.0,255.1463,255.3254,255.1463,255.2929,7529.0
2017-10-04 11:40:00,313.55,313.6,313.41,313.41,8297.0,255.2929,255.3336,255.1789,255.1789,8297.0
2017-10-04 11:50:00,313.51,313.76,313.43,313.6,39784.0,255.2603,255.4639,255.1952,255.3336,39784.0
2017-10-04 12:00:00,313.61,314.1,313.54,313.79,25196.0,255.3417,255.7407,255.2847,255.4883,25196.0
2017-10-04 12:10:00,313.75,313.8,313.28,313.36,12778.0,255.4557,255.4964,255.073,255.1382,12778.0
2017-10-04 12:20:00,313.39,313.62,313.27,313.35,5914.0,255.1626,255.3499,255.0649,255.13,5914.0
2017-10-04 12:30:00,313.34,313.43,313.28,313.43,6689.0,255.1219,255.1952,255.073,255.1952,6689.0
2017-10-04 12:40:00,313.46,313.5,313.24,313.24,4127.0,255.2196,255.2522,255.0405,255.0405,4127.0
2017-10-04 12:50:00,313.3,313.3,313.16,313.16,2347.0,255.0893,255.0893,254.9753,254.9753,2347.0
2017-10-04 13:00:00,313.12,313.32,313.12,313.22,6276.0,254.9428,255.1056,254.9428,255.0242,6276.0
2017-10-04 13:10:00,313.18,313.38,313.18,313.31,6189.0,254.9916,255.1545,254.9916,255.0975,6189.0
2017-10-04 13:20:00,313.36,313.36,313.13,313.19,7703.0,255.1382,255.1382,254.9509,254.9998,7703.0
2017-10-04 13:30:00,313.15,313.41,313.09,313.32,11904.0,254.9672,255.1789,254.9183,255.1056,11904.0
2017-10-04 13:40:00,313.32,313.36,313.25,313.26,4837.0,255.1056,255.1382,255.0486,255.0568,4837.0
2017-10-04 13:50:00,313.24,313.31,313.19,313.31,19952.0,255.0405,255.0975,254.9998,255.0975,19952.0
2017-10-04 14:00:00,313.23,313.34,313.01,313.01,17254.0,255.0323,255.1219,254.8532,254.8532,17254.0
2017-10-04 14:10:00,313.06,313.08,312.82,313.0,10938.0,254.8939,254.9102,254.6985,254.8451,10938.0
2017-10-04 14:20:00,312.99,313.14,312.97,313.11,7319.0,254.8369,254.9591,254.8206,254.9346,7319.0
2017-10-04 14:30:00,313.15,313.23,313.05,313.1,7845.0,254.9672,255.0323,254.8858,254.9265,7845.0
2017-10-04 14:40:00,313.05,313.13,312.93,313.06,9624.0,254.8858,254.9509,254.7881,254.8939,9624.0
2017-10-04 14:50:00,313.02,313.07,312.92,312.97,8669.0,254.8614,254.9021,254.7799,254.8206,8669.0
2017-10-04 15:00:00,312.94,313.1,312.81,313.05,14691.0,254.7962,254.9265,254.6904,254.8858,14691.0
2017-10-04 15:10:00,313.06,313.13,312.82,313.12,8646.0,254.8939,254.9509,254.6985,254.9428,8646.0
2017-10-04 15:20:00,313.12,313.33,313.0,313.0,14252.0,254.9428,255.1138,254.8451,254.8451,14252.0
2017-10-04 15:30:00,313.04,313.05,312.92,312.96,13121.0,254.8776,254.8858,254.7799,254.8125,13121.0
2017-10-04 15:40:00,312.91,312.92,312.73,312.81,25181.0,254.7718,254.7799,254.6252,254.6904,25181.0
2017-10-04 15:50:00,312.82,312.86,312.46,312.82,73588.0,254.6985,254.7311,254.4054,254.6985,73588.0
2017-10-05 09:30:00,312.82,313.17,312.64,313.14,24492.0,254.6985,254.9835,254.552,254.9591,24492.0
2017-10-05 09:40:00,313.0,313.7,312.72,313.61,20101.0,254.8451,255.415,254.6171,255.3417,20101.0
2017-10-05 09:50:00,313.69,313.69,312.96,313.56,19033.0,255.4069,255.4069,254.8125,255.301,19033.0
2017-10-05 10:00:00,313.66,313.94,313.39,313.84,13852.0,255.3824,255.6104,255.1626,255.529,13852.0
2017-10-05 10:10:00,313.83,313.99,313.43,313.88,12051.0,255.5209,255.6511,255.1952,255.5616,12051.0
2017-10-05 10:20:00,313.68,314.12,313.68,314.09,20413.0,255.3987,255.757,255.3987,255.7325,20413.0
2017-10-05 10:30:00,314.07,314.27,313.97,314.04,12613.0,255.7163,255.8791,255.6348,255.6918,12613.0
2017-10-05 10:40:00,314.04,314.45,314.0,314.33,22431.0,255.6918,256.0257,255.6593,255.928,22431.0
2017-10-05 10:50:00,314.41,314.48,314.1,314.1,16126.0,255.9931,256.0501,255.7407,255.7407,16126.0
2017-10-05 11:00:00,314.1,314.21,313.7,313.73,7515.0,255.7407,255.8303,255.415,255.4394,7515.0
2017-10-05 11:10:00,313.72,313.79,313.4,313.57,8197.0,255.4313,255.4883,255.1707,255.3092,8197.0
2017-10-05 11:20:00,313.62,314.32,313.59,314.31,8360.0,255.3499,255.9198,255.3254,255.9117,8360.0
2017-10-05 11:30:00,314.31,314.45,314.09,314.32,10035.0,255.9117,256.0257,255.7325,255.9198,10035.0
2017-10-05 11:40:00,314.32,314.96,314.32,314.92,18650.0,255.9198,256.4409,255.9198,256.4083,18650.0
2017-10-05 11:50:00,314.98,315.29,314.93,315.1,18066.0,256.4572,256.7096,256.4165,256.5549,18066.0
2017-10-05 12:00:00,315.17,315.17,314.75,314.8,8896.0,256.6119,256.6119,256.2699,256.3106,8896.0
2017-10-05 12:10:00,314.93,315.17,314.77,314.87,9597.0,256.4165,256.6119,256.2862,256.3676,9597.0
2017-10-05 12:20:00,314.88,315.03,314.72,314.72,10104.0,256.3758,256.4979,256.2455,256.2455,10104.0
2017-10-05 12:30:00,314.81,314.81,314.19,314.21,17786.0,256.3188,256.3188,255.814,255.8303,17786.0
2017-10-05 12:40:00,314.2,314.4,314.2,314.29,6898.0,255.8221,255.9849,255.8221,255.8954,6898.0
2017-10-05 12:50:00,314.33,314.38,314.13,314.25,11538.0,255.928,255.9687,255.7651,255.8628,11538.0
2017-10-05 13:00:00,314.28,314.46,314.22,314.35,9134.0,255.8872,256.0338,255.8384,255.9442,9134.0
2017-10-05 13:10:00,314.31,314.39,314.16,314.37,9807.0,255.9117,255.9768,255.7895,255.9605,9807.0
2017-10-05 13:20:00,314.38,314.97,314.31,314.85,16784.0,255.9687,256.449,255.9117,256.3513,16784.0
2017-10-05 13:30:00,314.91,315.06,314.47,314.6,10179.0,256.4002,256.5223,256.0419,256.1478,10179.0
2017-10-05 13:40:00,314.56,314.69,314.28,314.32,10169.0,256.1152,256.2211,255.8872,255.9198,10169.0
2017-10-05 13:50:00,314.28,314.57,314.27,314.57,5390.0,255.8872,256.1234,255.8791,256.1234,5390.0
2017-10-05 14:00:00,314.52,314.62,314.39,314.39,6773.0,256.0827,256.1641,255.9768,255.9768,6773.0
2017-10-05 14:10:00,314.38,314.48,314.23,314.28,5169.0,255.9687,256.0501,255.8465,255.8872,5169.0
2017-10-05 14:20:00,314.34,314.55,314.3,314.48,8172.0,255.9361,256.1071,255.9035,256.0501,8172.0
2017-10-05 14:30:00,314.51,314.57,314.32,314.35,3676.0,256.0745,256.1234,255.9198,255.9442,3676.0
2017-10-05 14:40:00,314.4,314.52,314.28,314.43,8079.0,255.9849,256.0827,255.8872,256.0094,8079.0
2017-10-05 14:50:00,314.43,314.82,314.4,314.54,9105.0,256.0094,256.3269,255.9849,256.0989,9105.0
2017-10-05 15:00:00,314.5,314.67,314.11,314.18,5313.0,256.0664,256.2048,255.7488,255.8058,5313.0
2017-10-05 15:10:00,314.1,314.32,314.03,314.32,9043.0,255.7407,255.9198,255.6837,255.9198,9043.0
2017-10-05 15:20:00,314.36,314.4,314.21,314.21,9964.0,255.9524,255.9849,255.8303,255.8303,9964.0
2017-10-05 15:30:00,314.15,314.25,314.09,314.21,9209.0,255.7814,255.8628,255.7325,255.8303,9209.0
2017-10-05 15:40:00,314.19,314.45,314.01,314.43,17488.0,255.814,256.0257,255.6674,256.0094,17488.0
2017-10-05 15:50:00,314.4,314.57,314.12,314.53,49803.0,255.9849,256.1234,255.757,256.0908,49803.0
2017-10-06 09:30:00,315.0,315.0,314.28,314.74,31233.0,256.4735,256.4735,255.8872,256.2618,31233.0
2017-10-06 09:40:00,314.82,315.34,314.75,315.0,30078.0,256.3269,256.7503,256.2699,256.4735,30078.0
2017-10-06 09:50:00,315.1,315.46,314.98,315.0,15218.0,256.5549,256.848,256.4572,256.4735,15218.0
2017-10-06 10:00:00,315.1,315.65,315.08,315.34,13937.0,256.5549,257.0027,256.5386,256.7503,13937.0
2017-10-06 10:10:00,315.42,315.72,315.17,315.17,4996.0,256.8154,257.0597,256.6119,256.6119,4996.0
2017-10-06 10:20:00,315.22,315.25,314.83,314.83,49812.0,256.6526,256.677,256.3351,256.3351,49812.0
2017-10-06 10:30:00,314.85,314.89,314.59,314.84,21538.0,256.3513,256.3839,256.1396,256.3432,21538.0
2017-10-06 10:40:00,314.78,315.54,314.7,315.51,20311.0,256.2943,256.9131,256.2292,256.8887,20311.0
2017-10-06 10:50:00,315.41,315.57,315.13,315.33,7221.0,256.8073,256.9376,256.5793,256.7422,7221.0
2017-10-06 11:00:00,315.34,315.55,315.0,315.38,8018.0,256.7503,256.9213,256.4735,256.7829,8018.0
2017-10-06 11:10:00,315.46,315.46,315.05,315.1,5167.0,256.848,256.848,256.5142,256.5549,5167.0
2017-10-06 11:20:00,315.2,315.28,315.11,315.16,5325.0,256.6363,256.7014,256.563,256.6037,5325.0
2017-10-06 11:30:00,315.19,315.35,315.15,315.27,6408.0,256.6282,256.7584,256.5956,256.6933,6408.0
2017-10-06 11:40:00,315.27,315.29,315.01,315.12,6835.0,256.6933,256.7096,256.4816,256.5712,6835.0
2017-10-06 11:50:00,315.13,315.2,315.01,315.06,7966.0,256.5793,256.6363,256.4816,256.5223,7966.0
2017-10-06 12:00:00,315.1,315.11,314.73,315.0,11962.0,256.5549,256.563,256.2536,256.4735,11962.0
2017-10-06 12:10:00,314.97,315.19,314.95,315.19,7051.0,256.449,256.6282,256.4328,256.6282,7051.0
2017-10-06 12:20:00,315.16,315.24,315.03,315.08,9357.0,256.6037,256.6689,256.4979,256.5386,9357.0
2017-10-06 12:30:00,315.17,315.24,315.02,315.1,9055.0,256.6119,256.6689,256.4898,256.5549,9055.0
2017-10-06 12:40:00,315.07,315.14,315.0,315.09,4195.0,256.5305,256.5875,256.4735,256.5467,4195.0
2017-10-06 12:50:00,315.06,315.11,314.88,314.99,11107.0,256.5223,256.563,256.3758,256.4653,11107.0
2017-10-06 13:00:00,314.98,315.09,314.86,314.9,6509.0,256.4572,256.5467,256.3595,256.3921,6509.0
2017-10-06 13:10:00,314.86,315.09,314.86,315.04,7369.0,256.3595,256.5467,256.3595,256.506,7369.0
2017-10-06 13:20:00,315.12,315.4,315.04,315.25,13556.0,256.5712,256.7992,256.506,256.677,13556.0
2017-10-06 13:30:00,315.25,315.52,315.25,315.26,10296.0,256.677,256.8969,256.677,256.6852,10296.0
2017-10-06 13:40:00,315.27,315.74,315.26,315.68,11868.0,256.6933,257.076,256.6852,257.0271,11868.0
2017-10-06 13:50:00,315.64,315.86,315.54,315.54,9906.0,256.9946,257.1737,256.9131,256.9131,9906.0
2017-10-06 14:00:00,315.49,315.92,315.49,315.92,12131.0,256.8724,257.2225,256.8724,257.2225,12131.0
2017-10-06 14:10:00,315.86,316.1,315.84,316.1,11770.0,257.1737,257.3691,257.1574,257.3691,11770.0
2017-10-06 14:20:00,316.11,316.21,315.7,315.76,13430.0,257.3772,257.4587,257.0434,257.0923,13430.0
2017-10-06 14:30:00,315.74,315.79,315.64,315.76,9445.0,257.076,257.1167,256.9946,257.0923,9445.0
2017-10-06 14:40:00,315.79,315.94,315.49,315.63,27429.0,257.1167,257.2388,256.8724,256.9864,27429.0
2017-10-06 14:50:00,315.66,316.08,315.66,315.99,13035.0,257.0108,257.3528,257.0108,257.2795,13035.0
2017-10-06 15:00:00,315.96,316.29,315.66,315.86,34938.0,257.2551,257.5238,257.0108,257.1737,34938.0
2017-10-06 15:10:00,315.73,316.04,315.67,316.04,11051.0,257.0678,257.3202,257.019,257.3202,11051.0
2017-10-06 15:20:00,316.06,316.07,315.81,315.92,13301.0,257.3365,257.3447,257.133,257.2225,13301.0
2017-10-06 15:30:00,315.9,315.97,315.79,315.9,15418.0,257.2063,257.2632,257.1167,257.2063,15418.0
2017-10-06 15:40:00,315.9,316.1,315.89,315.96,29849.0,257.2063,257.3691,257.1981,257.2551,29849.0
2017-10-06 15:50:00,315.9,316.41,315.87,316.18,48777.0,257.2063,257.6215,257.1818,257.4342,48777.0
2017-10-09 09:30:00,316.62,316.63,315.5,316.23,41187.0,257.7925,257.8006,256.8806,257.4749,41187.0
2017-10-09 09:40:00,316.32,316.67,316.12,316.28,20317.0,257.5482,257.8332,257.3854,257.5156,20317.0
2017-10-09 09:50:00,316.28,316.38,316.1,316.19,18546.0,257.5156,257.5971,257.3691,257.4424,18546.0
2017-10-09 10:00:00,316.15,317.33,316.15,317.29,35470.0,257.4098,258.3706,257.4098,258.338,35470.0
2017-10-09 10:10:00,317.3,317.32,316.84,317.29,15157.0,258.3461,258.3624,257.9716,258.338,15157.0
2017-10-09 10:20:00,317.28,317.29,316.87,317.04,11395.0,258.3299,258.338,257.996,258.1344,11395.0
2017-10-09 10:30:00,317.07,317.11,316.83,316.87,11082.0,258.1589,258.1914,257.9635,257.996,11082.0
2017-10-09 10:40:00,316.85,317.32,316.85,317.32,10676.0,257.9797,258.3624,257.9797,258.3624,10676.0
2017-10-09 10:50:00,317.32,317.87,317.28,317.73,22145.0,258.3624,258.8102,258.3299,258.6962,22145.0
2017-10-09 11:00:00,317.71,317.71,317.33,317.59,4386.0,258.68,258.68,258.3706,258.5823,4386.0
2017-10-09 11:10:00,317.54,317.92,317.49,317.88,12181.0,258.5415,258.8509,258.5008,258.8184,12181.0
2017-10-09 11:20:00,317.88,317.91,317.29,317.44,16779.0,258.8184,258.8428,258.338,258.4601,16779.0
2017-10-09 11:30:00,317.71,318.28,317.61,318.12,21274.0,258.68,259.1441,258.5985,259.0138,21274.0
2017-10-09 11:40:00,318.12,318.12,317.73,317.96,13854.0,259.0138,259.0138,258.6962,258.8835,13854.0
2017-10-09 11:50:00,317.99,318.24,317.81,317.81,8089.0,258.9079,259.1115,258.7614,258.7614,8089.0
2017-10-09 12:00:00,317.81,318.18,317.77,318.05,8277.0,258.7614,259.0626,258.7288,258.9568,8277.0
2017-10-09 12:10:00,318.01,318.09,317.82,318.09,11318.0,258.9242,258.9894,258.7695,258.9894,11318.0
2017-10-09 12:20:00,318.04,318.34,317.96,318.05,4500.0,258.9486,259.1929,258.8835,258.9568,4500.0
2017-10-09 12:30:00,318.08,318.14,317.52,317.66,27284.0,258.9812,259.0301,258.5253,258.6392,27284.0
2017-10-09 12:40:00,317.73,317.97,317.6,317.97,12142.0,258.6962,258.8916,258.5904,258.8916,12142.0
2017-10-09 12:50:00,318.08,318.12,317.94,318.02,6099.0,258.9812,259.0138,258.8672,258.9324,6099.0
2017-10-09 13:00:00,318.02,318.23,317.94,318.03,10017.0,258.9324,259.1033,258.8672,258.9405,10017.0
2017-10-09 13:10:00,318.0,318.17,317.84,318.17,7681.0,258.9161,259.0545,258.7858,259.0545,7681.0
2017-10-09 13:20:00,318.06,318.22,317.97,318.07,15196.0,258.9649,259.0952,258.8916,258.9731,15196.0
2017-10-09 13:30:00,318.1,318.19,317.95,318.01,6772.0,258.9975,259.0708,258.8754,258.9242,6772.0
2017-10-09 13:40:00,318.01,318.04,317.71,317.84,5948.0,258.9242,258.9486,258.68,258.7858,5948.0
2017-10-09 13:50:00,317.75,317.82,317.69,317.73,4575.0,258.7125,258.7695,258.6637,258.6962,4575.0
2017-10-09 14:00:00,317.73,317.85,317.68,317.74,8072.0,258.6962,258.7939,258.6555,258.7044,8072.0
2017-10-09 14:10:00,317.72,317.8,317.53,317.74,6715.0,258.6881,258.7532,258.5334,258.7044,6715.0
2017-10-09 14:20:00,317.69,317.71,317.42,317.47,5066.0,258.6637,258.68,258.4438,258.4845,5066.0
2017-10-09 14:30:00,317.42,317.5,317.34,317.34,8220.0,258.4438,258.509,258.3787,258.3787,8220.0
2017-10-09 14:40:00,317.44,317.68,317.31,317.62,9506.0,258.4601,258.6555,258.3543,258.6067,9506.0
2017-10-09 14:50:00,317.64,317.75,317.3,317.43,9922.0,258.623,258.7125,258.3461,258.452,9922.0
2017-10-09 15:00:00,317.34,317.44,317.26,317.3,10907.0,258.3787,258.4601,258.3136,258.3461,10907.0
2017-10-09 15:10:00,317.29,317.41,317.23,317.41,7859.0,258.338,258.4357,258.2891,258.4357,7859.0
2017-10-09 15:20:00,317.38,317.48,317.3,317.41,16869.0,258.4113,258.4927,258.3461,258.4357,16869.0
2017-10-09 15:30:00,317.39,317.48,317.11,317.14,47314.0,258.4194,258.4927,258.1914,258.2159,47314.0
2017-10-09 15:40:00,317.17,317.19,317.05,317.16,19137.0,258.2403,258.2566,258.1426,258.2321,19137.0
2017-10-09 15:50:00,317.21,317.3,317.07,317.19,32014.0,258.2729,258.3461,258.1589,258.2566,32014.0
2017-10-10 09:30:00,318.32,318.32,316.22,316.67,51934.0,259.1766,259.1766,257.4668,257.8332,51934.0
2017-10-10 09:40:00,316.66,317.76,316.6,316.85,31145.0,257.825,258.7207,257.7762,257.9797,31145.0
2017-10-10 09:50:00,316.91,317.2,316.44,317.07,25323.0,258.0286,258.2647,257.6459,258.1589,25323.0
2017-10-10 10:00:00,317.06,317.41,317.06,317.25,19021.0,258.1507,258.4357,258.1507,258.3054,19021.0
2017-10-10 10:10:00,317.26,317.4,316.94,316.94,26690.0,258.3136,258.4276,258.053,258.053,26690.0
2017-10-10 10:20:00,316.88,316.98,316.59,316.72,20767.0,258.0042,258.0856,257.7681,257.8739,20767.0
2017-10-10 10:30:00,316.63,317.11,316.6,316.85,13038.0,257.8006,258.1914,257.7762,257.9797,13038.0
2017-10-10 10:40:00,316.86,317.37,316.85,317.06,21471.0,257.9879,258.4031,257.9797,258.1507,21471.0
2017-10-10 10:50:00,317.17,317.17,316.57,316.73,21058.0,258.2403,258.2403,257.7518,257.882,21058.0
2017-10-10 11:00:00,316.69,317.03,316.69,316.89,10399.0,257.8495,258.1263,257.8495,258.0123,10399.0
2017-10-10 11:10:00,316.9,317.04,316.68,317.0,8309.0,258.0205,258.1344,257.8413,258.1019,8309.0
2017-10-10 11:20:00,317.0,317.15,316.68,316.71,10892.0,258.1019,258.224,257.8413,257.8658,10892.0
2017-10-10 11:30:00,316.81,316.88,316.72,316.73,9471.0,257.9472,258.0042,257.8739,257.882,9471.0
2017-10-10 11:40:00,316.68,317.23,316.68,317.23,10908.0,257.8413,258.2891,257.8413,258.2891,10908.0
2017-10-10 11:50:00,317.4,317.51,317.17,317.5,5635.0,258.4276,258.5171,258.2403,258.509,5635.0
2017-10-10 12:00:00,317.49,317.89,317.49,317.7,7749.0,258.5008,258.8265,258.5008,258.6718,7749.0
2017-10-10 12:10:00,317.69,317.69,317.13,317.16,7786.0,258.6637,258.6637,258.2077,258.2321,7786.0
2017-10-10 12:20:00,317.13,317.34,317.04,317.33,8449.0,258.2077,258.3787,258.1344,258.3706,8449.0
2017-10-10 12:30:00,317.35,317.45,317.21,317.24,6944.0,258.3868,258.4683,258.2729,258.2973,6944.0
2017-10-10 12:40:00,317.3,317.38,317.16,317.17,13016.0,258.3461,258.4113,258.2321,258.2403,13016.0
2017-10-10 12:50:00,317.2,317.25,316.96,317.13,12470.0,258.2647,258.3054,258.0693,258.2077,12470.0
2017-10-10 13:00:00,317.12,317.18,317.02,317.09,4840.0,258.1996,258.2484,258.1182,258.1752,4840.0
2017-10-10 13:10:00,317.09,317.5,317.04,317.41,7147.0,258.1752,258.509,258.1344,258.4357,7147.0
2017-10-10 13:20:00,317.42,317.54,317.4,317.54,3375.0,258.4438,258.5415,258.4276,258.5415,3375.0
2017-10-10 13:30:00,317.51,317.68,317.47,317.68,5125.0,258.5171,258.6555,258.4845,258.6555,5125.0
2017-10-10 13:40:00,317.7,317.94,317.69,317.93,9182.0,258.6718,258.8672,258.6637,258.8591,9182.0
2017-10-10 13:50:00,317.94,317.99,317.43,317.46,6054.0,258.8672,258.9079,258.452,258.4764,6054.0
2017-10-10 14:00:00,317.57,317.68,317.46,317.64,5114.0,258.566,258.6555,258.4764,258.623,5114.0
2017-10-10 14:10:00,317.6,317.66,317.32,317.4,7978.0,258.5904,258.6392,258.3624,258.4276,7978.0
2017-10-10 14:20:00,317.33,317.44,317.29,317.33,7898.0,258.3706,258.4601,258.338,258.3706,7898.0
2017-10-10 14:30:00,317.41,317.59,317.33,317.48,8958.0,258.4357,258.5823,258.3706,258.4927,8958.0
2017-10-10 14:40:00,317.46,317.55,317.35,317.5,6145.0,258.4764,258.5497,258.3868,258.509,6145.0
2017-10-10 14:50:00,317.48,317.72,317.48,317.6,9127.0,258.4927,258.6881,258.4927,258.5904,9127.0
2017-10-10 15:00:00,317.58,317.95,317.51,317.92,7558.0,258.5741,258.8754,258.5171,258.8509,7558.0
2017-10-10 15:10:00,317.91,318.02,317.75,317.78,8346.0,258.8428,258.9324,258.7125,258.737,8346.0
2017-10-10 15:20:00,317.78,317.89,317.66,317.75,9401.0,258.737,258.8265,258.6392,258.7125,9401.0
2017-10-10 15:30:00,317.7,317.84,317.7,317.74,7588.0,258.6718,258.7858,258.6718,258.7044,7588.0
2017-10-10 15:40:00,317.74,317.79,317.65,317.71,16667.0,258.7044,258.7451,258.6311,258.68,16667.0
2017-10-10 15:50:00,317.73,317.77,317.02,317.67,95542.0,258.6962,258.7288,258.1182,258.6474,95542.0
2017-10-11 09:30:00,317.65,317.99,317.2,317.74,33249.0,258.6311,258.9079,258.2647,258.7044,33249.0
2017-10-11 09:40:00,317.71,317.94,317.4,317.74,14039.0,258.68,258.8672,258.4276,258.7044,14039.0
2017-10-11 09:50:00,317.64,317.79,317.5,317.63,10477.0,258.623,258.7451,258.509,258.6148,10477.0
2017-10-11 10:00:00,317.62,317.84,317.58,317.79,8924.0,258.6067,258.7858,258.5741,258.7451,8924.0
2017-10-11 10:10:00,317.82,318.41,317.82,318.17,22991.0,258.7695,259.2499,258.7695,259.0545,22991.0
2017-10-11 10:20:00,318.25,318.25,317.62,317.67,19154.0,259.1196,259.1196,258.6067,258.6474,19154.0
2017-10-11 10:30:00,317.7,317.76,317.14,317.18,18032.0,258.6718,258.7207,258.2159,258.2484,18032.0
2017-10-11 10:40:00,317.11,317.75,317.05,317.75,8608.0,258.1914,258.7125,258.1426,258.7125,8608.0
2017-10-11 10:50:00,317.84,317.84,317.54,317.7,7230.0,258.7858,258.7858,258.5415,258.6718,7230.0
2017-10-11 11:00:00,317.65,318.16,317.65,318.07,9751.0,258.6311,259.0463,258.6311,258.9731,9751.0
2017-10-11 11:10:00,318.1,318.22,317.97,318.07,9182.0,258.9975,259.0952,258.8916,258.9731,9182.0
2017-10-11 11:20:00,318.07,318.11,317.7,317.7,5851.0,258.9731,259.0056,258.6718,258.6718,5851.0
2017-10-11 11:30:00,317.65,317.69,317.32,317.54,14359.0,258.6311,258.6637,258.3624,258.5415,14359.0
2017-10-11 11:40:00,317.55,317.73,317.37,317.54,6299.0,258.5497,258.6962,258.4031,258.5415,6299.0
2017-10-11 11:50:00,317.53,317.83,317.51,317.75,2425.0,258.5334,258.7777,258.5171,258.7125,2425.0
2017-10-11 12:00:00,317.78,318.0,317.72,317.86,20579.0,258.737,258.9161,258.6881,258.8021,20579.0
2017-10-11 12:10:00,317.88,318.03,317.7,317.81,15130.0,258.8184,258.9405,258.6718,258.7614,15130.0
2017-10-11 12:20:00,317.82,317.9,317.72,317.86,3084.0,258.7695,258.8347,258.6881,258.8021,3084.0
2017-10-11 12:30:00,317.88,317.97,317.85,317.85,6646.0,258.8184,258.8916,258.7939,258.7939,6646.0
2017-10-11 12:40:00,317.95,317.96,317.9,317.9,1887.0,258.8754,258.8835,258.8347,258.8347,1887.0
2017-10-11 12:50:00,317.9,317.96,317.84,317.89,5895.0,258.8347,258.8835,258.7858,258.8265,5895.0
2017-10-11 13:00:00,317.93,317.97,317.81,317.84,7421.0,258.8591,258.8916,258.7614,258.7858,7421.0
2017-10-11 13:10:00,317.88,318.07,317.87,318.0,5886.0,258.8184,258.9731,258.8102,258.9161,5886.0
2017-10-11 13:20:00,317.93,318.12,317.9,318.03,12011.0,258.8591,259.0138,258.8347,258.9405,12011.0
2017-10-11 13:30:00,318.08,318.23,318.06,318.11,4671.0,258.9812,259.1033,258.9649,259.0056,4671.0
2017-10-11 13:40:00,318.18,318.21,318.09,318.19,1974.0,259.0626,259.0871,258.9894,259.0708,1974.0
2017-10-11 13:50:00,318.22,318.29,318.09,318.12,5276.0,259.0952,259.1522,258.9894,259.0138,5276.0
2017-10-11 14:00:00,318.21,318.46,318.17,318.46,3650.0,259.0871,259.2906,259.0545,259.2906,3650.0
2017-10-11 14:10:00,318.51,318.79,318.46,318.78,6553.0,259.3313,259.5593,259.2906,259.5512,6553.0
2017-10-11 14:20:00,318.8,318.8,318.18,318.3,11743.0,259.5674,259.5674,259.0626,259.1603,11743.0
2017-10-11 14:30:00,318.19,318.51,318.1,318.2,9661.0,259.0708,259.3313,258.9975,259.0789,9661.0
2017-10-11 14:40:00,318.31,318.35,318.17,318.21,8373.0,259.1685,259.201,259.0545,259.0871,8373.0
2017-10-11 14:50:00,318.27,318.27,318.04,318.17,8305.0,259.1359,259.1359,258.9486,259.0545,8305.0
2017-10-11 15:00:00,318.12,318.2,317.72,317.76,9090.0,259.0138,259.0789,258.6881,258.7207,9090.0
2017-10-11 15:10:00,317.76,318.11,317.76,318.07,6513.0,258.7207,259.0056,258.7207,258.9731,6513.0
2017-10-11 15:20:00,318.0,318.16,317.96,318.16,6812.0,258.9161,259.0463,258.8835,259.0463,6812.0
2017-10-11 15:30:00,318.22,318.37,318.17,318.33,8324.0,259.0952,259.2173,259.0545,259.1848,8324.0
2017-10-11 15:40:00,318.32,318.55,318.31,318.35,15099.0,259.1766,259.3639,259.1685,259.201,15099.0
2017-10-11 15:50:00,318.25,318.49,318.19,318.49,27488.0,259.1196,259.315,259.0708,259.315,27488.0
2017-10-12 09:30:00,318.35,318.98,318.28,318.78,31424.0,259.201,259.714,259.1441,259.5512,31424.0
2017-10-12 09:40:00,318.76,319.4,318.51,319.4,30721.0,259.5349,260.056,259.3313,260.056,30721.0
2017-10-12 09:50:00,319.14,319.51,319.14,319.49,36123.0,259.8443,260.1455,259.8443,260.1292,36123.0
2017-10-12 10:00:00,319.54,319.85,319.38,319.54,28707.0,260.1699,260.4223,260.0397,260.1699,28707.0
2017-10-12 10:10:00,319.55,319.85,319.14,319.8,32755.0,260.1781,260.4223,259.8443,260.3816,32755.0
2017-10-12 10:20:00,319.8,319.8,319.35,319.47,8993.0,260.3816,260.3816,260.0152,260.113,8993.0
2017-10-12 10:30:00,319.47,319.63,319.28,319.5,17590.0,260.113,260.2432,259.9583,260.1374,17590.0
2017-10-12 10:40:00,319.48,319.84,319.45,319.51,19897.0,260.1211,260.4142,260.0967,260.1455,19897.0
2017-10-12 10:50:00,319.6,319.65,319.32,319.5,10458.0,260.2188,260.2595,259.9908,260.1374,10458.0
2017-10-12 11:00:00,319.4,319.4,319.13,319.21,16685.0,260.056,260.056,259.8361,259.9013,16685.0
2017-10-12 11:10:00,319.28,319.78,319.27,319.66,12826.0,259.9583,260.3654,259.9501,260.2676,12826.0
2017-10-12 11:20:00,319.66,319.8,319.63,319.64,7676.0,260.2676,260.3816,260.2432,260.2514,7676.0
2017-10-12 11:30:00,319.77,319.98,319.65,319.9,6320.0,260.3572,260.5282,260.2595,260.4631,6320.0
2017-10-12 11:40:00,319.89,320.1,319.86,320.06,14835.0,260.4549,260.6259,260.4305,260.5933,14835.0
2017-10-12 11:50:00,320.02,320.02,319.69,319.92,7291.0,260.5608,260.5608,260.2921,260.4793,7291.0
2017-10-12 12:00:00,319.83,320.15,319.79,320.06,16333.0,260.4061,260.6666,260.3735,260.5933,16333.0
2017-10-12 12:10:00,320.09,320.09,320.01,320.07,5525.0,260.6178,260.6178,260.5526,260.6015,5525.0
2017-10-12 12:20:00,320.02,320.2,320.02,320.11,4128.0,260.5608,260.7073,260.5608,260.634,4128.0
2017-10-12 12:30:00,320.07,320.38,320.07,320.34,8528.0,260.6015,260.8539,260.6015,260.8213,8528.0
2017-10-12 12:40:00,320.25,320.55,320.25,320.55,11924.0,260.748,260.9923,260.748,260.9923,11924.0
2017-10-12 12:50:00,320.64,321.0,320.64,320.91,10341.0,261.0656,261.3587,261.0656,261.2854,10341.0
2017-10-12 13:00:00,320.9,320.98,320.85,320.89,5972.0,261.2773,261.3424,261.2365,261.2691,5972.0
2017-10-12 13:10:00,320.85,320.87,320.64,320.71,6912.0,261.2365,261.2528,261.0656,261.1226,6912.0
2017-10-12 13:20:00,320.71,320.93,320.71,320.83,12702.0,261.1226,261.3017,261.1226,261.2203,12702.0
2017-10-12 13:30:00,320.75,320.94,320.75,320.82,7253.0,261.1551,261.3098,261.1551,261.2121,7253.0
2017-10-12 13:40:00,320.77,320.82,320.55,320.55,13271.0,261.1714,261.2121,260.9923,260.9923,13271.0
2017-10-12 13:50:00,320.62,320.94,320.55,320.92,3466.0,261.0493,261.3098,260.9923,261.2935,3466.0
2017-10-12 14:00:00,320.87,320.97,320.81,320.93,8431.0,261.2528,261.3343,261.204,261.3017,8431.0
2017-10-12 14:10:00,321.0,321.56,320.99,321.23,13140.0,261.3587,261.8146,261.3505,261.5459,13140.0
2017-10-12 14:20:00,321.23,321.26,320.84,321.08,12283.0,261.5459,261.5704,261.2284,261.4238,12283.0
2017-10-12 14:30:00,321.08,321.08,320.85,320.92,6907.0,261.4238,261.4238,261.2365,261.2935,6907.0
2017-10-12 14:40:00,320.91,321.07,320.6,320.64,9483.0,261.2854,261.4157,261.033,261.0656,9483.0
2017-10-12 14:50:00,320.65,321.07,320.65,321.02,12618.0,261.0737,261.4157,261.0737,261.375,12618.0
2017-10-12 15:00:00,320.97,321.19,320.97,321.03,10772.0,261.3343,261.5134,261.3343,261.3831,10772.0
2017-10-12 15:10:00,321.01,321.25,320.76,321.16,8635.0,261.3668,261.5622,261.1633,261.489,8635.0
2017-10-12 15:20:00,321.15,321.41,321.0,321.0,15629.0,261.4808,261.6925,261.3587,261.3587,15629.0
2017-10-12 15:30:00,320.98,320.98,320.66,320.8,15952.0,261.3424,261.3424,261.0819,261.1958,15952.0
2017-10-12 15:40:00,320.82,320.98,320.56,320.71,28192.0,261.2121,261.3424,261.0004,261.1226,28192.0
2017-10-12 15:50:00,320.64,321.04,320.5,320.99,63655.0,261.0656,261.3912,260.9516,261.3505,63655.0
2017-10-13 09:30:00,321.62,322.19,320.55,320.85,47548.0,261.8635,262.3276,260.9923,261.2365,47548.0
2017-10-13 09:40:00,320.77,320.8,319.69,320.02,41060.0,261.1714,261.1958,260.2921,260.5608,41060.0
2017-10-13 09:50:00,319.93,320.39,319.87,320.13,17333.0,260.4875,260.862,260.4386,260.6503,17333.0
2017-10-13 10:00:00,320.05,320.2,319.76,319.86,22807.0,260.5852,260.7073,260.3491,260.4305,22807.0
2017-10-13 10:10:00,319.92,320.44,319.85,320.19,18082.0,260.4793,260.9027,260.4223,260.6992,18082.0
2017-10-13 10:20:00,320.29,320.76,320.21,320.7,19733.0,260.7806,261.1633,260.7155,261.1144,19733.0
2017-10-13 10:30:00,320.66,321.05,320.62,320.87,18287.0,261.0819,261.3994,261.0493,261.2528,18287.0
2017-10-13 10:40:00,320.87,320.89,320.37,320.37,11056.0,261.2528,261.2691,260.8457,260.8457,11056.0
2017-10-13 10:50:00,320.23,320.42,320.01,320.38,7957.0,260.7317,260.8864,260.5526,260.8539,7957.0
2017-10-13 11:00:00,320.33,320.52,320.18,320.31,13215.0,260.8132,260.9679,260.691,260.7969,13215.0
2017-10-13 11:10:00,320.26,320.35,320.05,320.1,10309.0,260.7562,260.8294,260.5852,260.6259,10309.0
2017-10-13 11:20:00,320.12,320.3,319.96,320.13,14296.0,260.6422,260.7887,260.5119,260.6503,14296.0
2017-10-13 11:30:00,320.05,320.19,319.86,320.08,7362.0,260.5852,260.6992,260.4305,260.6096,7362.0
2017-10-13 11:40:00,320.07,320.18,319.95,320.06,4654.0,260.6015,260.691,260.5038,260.5933,4654.0
2017-10-13 11:50:00,319.98,320.05,319.75,319.77,10696.0,260.5282,260.5852,260.3409,260.3572,10696.0
2017-10-13 12:00:00,319.84,319.98,319.73,319.93,4369.0,260.4142,260.5282,260.3246,260.4875,4369.0
2017-10-13 12:10:00,319.88,320.03,319.84,319.89,11083.0,260.4468,260.5689,260.4142,260.4549,11083.0
2017-10-13 12:20:00,319.93,319.98,319.73,319.88,5420.0,260.4875,260.5282,260.3246,260.4468,5420.0
2017-10-13 12:30:00,319.88,320.13,319.85,319.91,7152.0,260.4468,260.6503,260.4223,260.4712,7152.0
2017-10-13 12:40:00,320.0,320.0,319.84,319.91,3610.0,260.5445,260.5445,260.4142,260.4712,3610.0
2017-10-13 12:50:00,319.98,320.17,319.9,320.15,8552.0,260.5282,260.6829,260.4631,260.6666,8552.0
2017-10-13 13:00:00,320.09,320.27,320.09,320.19,4755.0,260.6178,260.7643,260.6178,260.6992,4755.0
2017-10-13 13:10:00,320.28,320.3,320.11,320.21,7357.0,260.7725,260.7887,260.634,260.7155,7357.0
2017-10-13 13:20:00,320.2,320.28,320.16,320.28,9732.0,260.7073,260.7725,260.6748,260.7725,9732.0
2017-10-13 13:30:00,320.24,320.39,320.22,320.39,9915.0,260.7399,260.862,260.7236,260.862,9915.0
2017-10-13 13:40:00,320.39,320.52,320.32,320.49,12088.0,260.862,260.9679,260.805,260.9434,12088.0
2017-10-13 13:50:00,320.48,320.62,320.45,320.59,6472.0,260.9353,261.0493,260.9109,261.0249,6472.0
2017-10-13 14:00:00,320.57,320.57,320.42,320.5,8783.0,261.0086,261.0086,260.8864,260.9516,8783.0
2017-10-13 14:10:00,320.47,320.5,320.24,320.24,4919.0,260.9272,260.9516,260.7399,260.7399,4919.0
2017-10-13 14:20:00,320.27,320.63,320.23,320.49,10782.0,260.7643,261.0574,260.7317,260.9434,10782.0
2017-10-13 14:30:00,320.44,320.46,320.19,320.19,9785.0,260.9027,260.919,260.6992,260.6992,9785.0
2017-10-13 14:40:00,320.21,320.21,319.88,319.97,11850.0,260.7155,260.7155,260.4468,260.5201,11850.0
2017-10-13 14:50:00,319.94,319.98,319.75,319.77,6229.0,260.4956,260.5282,260.3409,260.3572,6229.0
2017-10-13 15:00:00,319.75,319.92,319.7,319.92,12468.0,260.3409,260.4793,260.3002,260.4793,12468.0
2017-10-13 15:10:00,319.91,319.91,319.72,319.74,6264.0,260.4712,260.4712,260.3165,260.3328,6264.0
2017-10-13 15:20:00,319.73,319.81,319.48,319.48,17163.0,260.3246,260.3898,260.1211,260.1211,17163.0
2017-10-13 15:30:00,319.46,319.66,319.37,319.63,25155.0,260.1048,260.2676,260.0315,260.2432,25155.0
2017-10-13 15:40:00,319.64,319.71,319.28,319.36,28886.0,260.2514,260.3084,259.9583,260.0234,28886.0
2017-10-13 15:50:00,319.39,319.46,319.14,319.46,74423.0,260.0478,260.1048,259.8443,260.1048,74423.0
2017-10-16 09:30:00,319.74,320.67,319.3,319.58,27845.0,260.3328,261.09,259.9745,260.2025,27845.0
2017-10-16 09:40:00,319.4,319.58,318.1,318.22,19981.0,260.056,260.2025,258.9975,259.0952,19981.0
2017-10-16 09:50:00,318.29,319.05,318.14,318.62,11106.0,259.1522,259.771,259.0301,259.4209,11106.0
2017-10-16 10:00:00,318.62,318.65,318.13,318.29,26500.0,259.4209,259.4453,259.0219,259.1522,26500.0
2017-10-16 10:10:00,318.31,318.5,318.15,318.33,9489.0,259.1685,259.3232,259.0382,259.1848,9489.0
2017-10-16 10:20:00,318.33,318.33,317.74,317.95,14589.0,259.1848,259.1848,258.7044,258.8754,14589.0
2017-10-16 10:30:00,317.92,318.4,317.83,318.21,6767.0,258.8509,259.2418,258.7777,259.0871,6767.0
2017-10-16 10:40:00,318.21,318.52,318.15,318.52,5909.0,259.0871,259.3395,259.0382,259.3395,5909.0
2017-10-16 10:50:00,318.5,318.74,318.24,318.63,6231.0,259.3232,259.5186,259.1115,259.429,6231.0
2017-10-16 11:00:00,318.7,318.79,318.52,318.55,5226.0,259.486,259.5593,259.3395,259.3639,5226.0
2017-10-16 11:10:00,318.59,318.62,318.29,318.5,7538.0,259.3965,259.4209,259.1522,259.3232,7538.0
2017-10-16 11:20:00,318.43,318.43,318.11,318.37,7929.0,259.2662,259.2662,259.0056,259.2173,7929.0
2017-10-16 11:30:00,318.38,318.69,318.38,318.5,4415.0,259.2255,259.4779,259.2255,259.3232,4415.0
2017-10-16 11:40:00,318.51,318.59,318.19,318.52,4411.0,259.3313,259.3965,259.0708,259.3395,4411.0
2017-10-16 11:50:00,318.6,318.79,318.5,318.7,5271.0,259.4046,259.5593,259.3232,259.486,5271.0
2017-10-16 12:00:00,318.75,318.75,318.39,318.39,8082.0,259.5267,259.5267,259.2336,259.2336,8082.0
2017-10-16 12:10:00,318.32,318.58,318.32,318.37,8551.0,259.1766,259.3883,259.1766,259.2173,8551.0
2017-10-16 12:20:00,318.34,318.43,317.95,318.03,13084.0,259.1929,259.2662,258.8754,258.9405,13084.0
2017-10-16 12:30:00,317.98,318.31,317.98,318.18,3502.0,258.8998,259.1685,258.8998,259.0626,3502.0
2017-10-16 12:40:00,318.27,318.71,318.14,318.14,9458.0,259.1359,259.4942,259.0301,259.0301,9458.0
2017-10-16 12:50:00,318.2,318.43,318.2,318.32,3511.0,259.0789,259.2662,259.0789,259.1766,3511.0
2017-10-16 13:00:00,318.32,318.65,318.32,318.65,5252.0,259.1766,259.4453,259.1766,259.4453,5252.0
2017-10-16 13:10:00,318.59,318.82,318.59,318.64,4749.0,259.3965,259.5837,259.3965,259.4372,4749.0
2017-10-16 13:20:00,318.75,318.75,318.3,318.52,10663.0,259.5267,259.5267,259.1603,259.3395,10663.0
2017-10-16 13:30:00,318.57,318.7,318.41,318.62,8246.0,259.3802,259.486,259.2499,259.4209,8246.0
2017-10-16 13:40:00,318.58,318.87,318.49,318.64,5871.0,259.3883,259.6244,259.315,259.4372,5871.0
2017-10-16 13:50:00,318.58,318.61,318.42,318.49,4980.0,259.3883,259.4127,259.258,259.315,4980.0
2017-10-16 14:00:00,318.55,318.61,318.42,318.42,3720.0,259.3639,259.4127,259.258,259.258,3720.0
2017-10-16 14:10:00,318.35,318.56,318.27,318.37,7951.0,259.201,259.372,259.1359,259.2173,7951.0
2017-10-16 14:20:00,318.5,318.58,318.34,318.58,3214.0,259.3232,259.3883,259.1929,259.3883,3214.0
2017-10-16 14:30:00,318.57,318.69,318.55,318.69,7423.0,259.3802,259.4779,259.3639,259.4779,7423.0
2017-10-16 14:40:00,318.72,318.8,318.64,318.7,2846.0,259.5023,259.5674,259.4372,259.486,2846.0
2017-10-16 14:50:00,318.76,318.83,318.64,318.79,5607.0,259.5349,259.5919,259.4372,259.5593,5607.0
2017-10-16 15:00:00,318.82,318.83,318.5,318.5,9675.0,259.5837,259.5919,259.3232,259.3232,9675.0
2017-10-16 15:10:00,318.6,318.67,318.54,318.66,3288.0,259.4046,259.4616,259.3557,259.4534,3288.0
2017-10-16 15:20:00,318.71,318.71,318.58,318.6,4716.0,259.4942,259.4942,259.3883,259.4046,4716.0
2017-10-16 15:30:00,318.58,318.75,318.52,318.74,8169.0,259.3883,259.5267,259.3395,259.5186,8169.0
2017-10-16 15:40:00,318.7,318.85,318.52,318.61,13062.0,259.486,259.6081,259.3395,259.4127,13062.0
2017-10-16 15:50:00,318.63,319.02,318.63,318.87,48548.0,259.429,259.7466,259.429,259.6244,48548.0
2017-10-17 09:30:00,318.7,318.93,317.6,317.81,24024.0,259.486,259.6733,258.5904,258.7614,24024.0
2017-10-17 09:40:00,318.1,318.79,318.09,318.15,11117.0,258.9975,259.5593,258.9894,259.0382,11117.0
2017-10-17 09:50:00,318.19,318.43,318.14,318.25,11857.0,259.0708,259.2662,259.0301,259.1196,11857.0
2017-10-17 10:00:00,318.41,318.53,318.02,318.03,11452.0,259.2499,259.3476,258.9324,258.9405,11452.0
2017-10-17 10:10:00,318.01,318.19,317.89,318.04,7493.0,258.9242,259.0708,258.8265,258.9486,7493.0
2017-10-17 10:20:00,317.97,318.16,317.81,317.92,8224.0,258.8916,259.0463,258.7614,258.8509,8224.0
2017-10-17 10:30:00,317.93,318.48,317.9,318.17,19281.0,258.8591,259.3069,258.8347,259.0545,19281.0
2017-10-17 10:40:00,318.18,318.22,317.79,317.85,13315.0,259.0626,259.0952,258.7451,258.7939,13315.0
2017-10-17 10:50:00,317.86,318.08,317.86,317.88,7472.0,258.8021,258.9812,258.8021,258.8184,7472.0
2017-10-17 11:00:00,317.88,318.16,317.88,318.03,20931.0,258.8184,259.0463,258.8184,258.9405,20931.0
2017-10-17 11:10:00,317.93,318.0,317.68,317.85,4877.0,258.8591,258.9161,258.6555,258.7939,4877.0
2017-10-17 11:20:00,317.87,318.02,317.8,317.91,10495.0,258.8102,258.9324,258.7532,258.8428,10495.0
2017-10-17 11:30:00,317.86,317.91,317.69,317.72,13485.0,258.8021,258.8428,258.6637,258.6881,13485.0
2017-10-17 11:40:00,317.71,317.97,317.52,317.53,10520.0,258.68,258.8916,258.5253,258.5334,10520.0
2017-10-17 11:50:00,317.5,317.63,317.34,317.4,10574.0,258.509,258.6148,258.3787,258.4276,10574.0
2017-10-17 12:00:00,317.45,317.82,317.45,317.75,6125.0,258.4683,258.7695,258.4683,258.7125,6125.0
2017-10-17 12:10:00,317.81,317.82,317.47,317.5,5713.0,258.7614,258.7695,258.4845,258.509,5713.0
2017-10-17 12:20:00,317.5,317.57,317.17,317.25,9080.0,258.509,258.566,258.2403,258.3054,9080.0
2017-10-17 12:30:00,317.29,317.4,317.02,317.03,8236.0,258.338,258.4276,258.1182,258.1263,8236.0
2017-10-17 12:40:00,317.1,317.22,317.09,317.15,5913.0,258.1833,258.281,258.1752,258.224,5913.0
2017-10-17 12:50:00,317.1,317.33,317.09,317.28,16063.0,258.1833,258.3706,258.1752,258.3299,16063.0
2017-10-17 13:00:00,317.35,317.56,317.24,317.49,5787.0,258.3868,258.5578,258.2973,258.5008,5787.0
2017-10-17 13:10:00,317.45,317.69,317.45,317.56,2105.0,258.4683,258.6637,258.4683,258.5578,2105.0
2017-10-17 13:20:00,317.56,317.71,317.53,317.71,3522.0,258.5578,258.68,258.5334,258.68,3522.0
2017-10-17 13:30:00,317.68,317.78,317.38,317.38,9076.0,258.6555,258.737,258.4113,258.4113,9076.0
2017-10-17 13:40:00,317.44,317.58,317.36,317.42,11026.0,258.4601,258.5741,258.395,258.4438,11026.0
2017-10-17 13:50:00,317.46,317.58,317.43,317.57,3756.0,258.4764,258.5741,258.452,258.566,3756.0
2017-10-17 14:00:00,317.56,317.98,317.52,317.78,9893.0,258.5578,258.8998,258.5253,258.737,9893.0
2017-10-17 14:10:00,317.87,317.94,317.64,317.89,6384.0,258.8102,258.8672,258.623,258.8265,6384.0
2017-10-17 14:20:00,317.99,318.09,317.87,318.09,4137.0,258.9079,258.9894,258.8102,258.9894,4137.0
2017-10-17 14:30:00,318.02,318.09,317.84,317.99,5700.0,258.9324,258.9894,258.7858,258.9079,5700.0
2017-10-17 14:40:00,318.09,318.18,318.02,318.18,3916.0,258.9894,259.0626,258.9324,259.0626,3916.0
2017-10-17 14:50:00,318.27,318.35,318.23,318.35,2936.0,259.1359,259.201,259.1033,259.201,2936.0
2017-10-17 15:00:00,318.36,318.36,318.14,318.16,6124.0,259.2092,259.2092,259.0301,259.0463,6124.0
2017-10-17 15:10:00,318.15,318.26,318.15,318.18,6197.0,259.0382,259.1278,259.0382,259.0626,6197.0
2017-10-17 15:20:00,318.18,318.49,318.16,318.49,4178.0,259.0626,259.315,259.0463,259.315,4178.0
2017-10-17 15:30:00,318.5,318.67,318.22,318.37,13358.0,259.3232,259.4616,259.0952,259.2173,13358.0
2017-10-17 15:40:00,318.4,318.48,318.32,318.4,12125.0,259.2418,259.3069,259.1766,259.2418,12125.0
2017-10-17 15:50:00,318.4,318.56,318.1,318.27,30306.0,259.2418,259.372,258.9975,259.1359,30306.0
2017-10-18 09:30:00,318.33,318.82,315.41,316.07,46691.0,259.1848,259.5837,256.8073,257.3447,46691.0
2017-10-18 09:40:00,316.02,316.2,315.2,315.7,29767.0,257.304,257.4505,256.6363,257.0434,29767.0
2017-10-18 09:50:00,315.65,315.84,315.51,315.64,17170.0,257.0027,257.1574,256.8887,256.9946,17170.0
2017-10-18 10:00:00,315.67,316.28,315.56,316.03,18194.0,257.019,257.5156,256.9294,257.3121,18194.0
2017-10-18 10:10:00,316.03,316.28,315.59,315.59,15255.0,257.3121,257.5156,256.9538,256.9538,15255.0
2017-10-18 10:20:00,315.57,315.81,315.55,315.61,15157.0,256.9376,257.133,256.9213,256.9701,15157.0
2017-10-18 10:30:00,315.62,315.88,315.55,315.8,13019.0,256.9783,257.19,256.9213,257.1248,13019.0
2017-10-18 10:40:00,315.74,316.04,315.6,315.92,36497.0,257.076,257.3202,256.962,257.2225,36497.0
2017-10-18 10:50:00,315.94,315.96,315.65,315.75,18527.0,257.2388,257.2551,257.0027,257.0841,18527.0
2017-10-18 11:00:00,315.75,315.85,315.26,315.35,13634.0,257.0841,257.1655,256.6852,256.7584,13634.0
2017-10-18 11:10:00,315.43,315.65,315.25,315.25,19351.0,256.8236,257.0027,256.677,256.677,19351.0
2017-10-18 11:20:00,315.17,315.17,314.7,315.07,25509.0,256.6119,256.6119,256.2292,256.5305,25509.0
2017-10-18 11:30:00,315.1,315.44,315.1,315.17,9643.0,256.5549,256.8317,256.5549,256.6119,9643.0
2017-10-18 11:40:00,315.22,315.28,314.89,315.25,15104.0,256.6526,256.7014,256.3839,256.677,15104.0
2017-10-18 11:50:00,315.11,315.39,315.11,315.36,7642.0,256.563,256.791,256.563,256.7666,7642.0
2017-10-18 12:00:00,315.34,315.41,315.09,315.35,11461.0,256.7503,256.8073,256.5467,256.7584,11461.0
2017-10-18 12:10:00,315.35,315.71,315.31,315.71,10110.0,256.7584,257.0516,256.7259,257.0516,10110.0
2017-10-18 12:20:00,315.68,315.8,315.63,315.66,6133.0,257.0271,257.1248,256.9864,257.0108,6133.0
2017-10-18 12:30:00,315.76,315.76,315.53,315.56,8132.0,257.0923,257.0923,256.905,256.9294,8132.0
2017-10-18 12:40:00,315.53,315.57,315.12,315.15,17483.0,256.905,256.9376,256.5712,256.5956,17483.0
2017-10-18 12:50:00,315.18,315.74,315.18,315.74,8893.0,256.62,257.076,256.62,257.076,8893.0
2017-10-18 13:00:00,315.76,316.08,315.72,315.99,9336.0,257.0923,257.3528,257.0597,257.2795,9336.0
2017-10-18 13:10:00,316.0,316.13,315.87,316.13,7578.0,257.2877,257.3935,257.1818,257.3935,7578.0
2017-10-18 13:20:00,316.13,316.3,315.86,315.94,14426.0,257.3935,257.5319,257.1737,257.2388,14426.0
2017-10-18 13:30:00,315.99,316.2,315.94,316.14,6603.0,257.2795,257.4505,257.2388,257.4017,6603.0
2017-10-18 13:40:00,316.1,316.48,316.1,316.45,10357.0,257.3691,257.6785,257.3691,257.6541,10357.0
2017-10-18 13:50:00,316.49,316.49,316.23,316.27,13547.0,257.6866,257.6866,257.4749,257.5075,13547.0
2017-10-18 14:00:00,316.22,316.25,316.05,316.11,9865.0,257.4668,257.4912,257.3284,257.3772,9865.0
2017-10-18 14:10:00,316.11,316.33,315.94,316.06,11402.0,257.3772,257.5564,257.2388,257.3365,11402.0
2017-10-18 14:20:00,316.13,316.18,315.9,316.13,8734.0,257.3935,257.4342,257.2063,257.3935,8734.0
2017-10-18 14:30:00,316.13,316.17,315.94,316.0,5833.0,257.3935,257.4261,257.2388,257.2877,5833.0
2017-10-18 14:40:00,316.03,316.13,315.95,316.0,13742.0,257.3121,257.3935,257.247,257.2877,13742.0
2017-10-18 14:50:00,316.0,316.05,315.87,316.05,14558.0,257.2877,257.3284,257.1818,257.3284,14558.0
2017-10-18 15:00:00,316.04,316.21,315.98,316.03,12392.0,257.3202,257.4587,257.2714,257.3121,12392.0
2017-10-18 15:10:00,316.01,316.09,315.93,316.05,16746.0,257.2958,257.361,257.2307,257.3284,16746.0
2017-10-18 15:20:00,316.05,316.06,315.89,315.95,15495.0,257.3284,257.3365,257.1981,257.247,15495.0
2017-10-18 15:30:00,315.96,316.11,315.86,316.0,16355.0,257.2551,257.3772,257.1737,257.2877,16355.0
2017-10-18 15:40:00,315.99,316.02,315.77,315.8,28935.0,257.2795,257.304,257.1004,257.1248,28935.0
2017-10-18 15:50:00,315.77,315.77,315.26,315.53,81389.0,257.1004,257.1004,256.6852,256.905,81389.0
2017-10-19 09:30:00,315.57,315.73,313.02,313.18,47142.0,256.9376,257.0678,254.8614,254.9916,47142.0
2017-10-19 09:40:00,313.32,314.26,313.2,313.62,13030.0,255.1056,255.871,255.0079,255.3499,13030.0
2017-10-19 09:50:00,313.47,314.08,313.47,314.08,18626.0,255.2277,255.7244,255.2277,255.7244,18626.0
2017-10-19 10:00:00,314.1,314.42,313.75,314.41,18415.0,255.7407,256.0012,255.4557,255.9931,18415.0
2017-10-19 10:10:00,314.5,315.0,314.37,314.8,27842.0,256.0664,256.4735,255.9605,256.3106,27842.0
2017-10-19 10:20:00,314.86,315.02,314.69,315.0,13882.0,256.3595,256.4898,256.2211,256.4735,13882.0
2017-10-19 10:30:00,315.06,315.06,314.64,314.67,10061.0,256.5223,256.5223,256.1804,256.2048,10061.0
2017-10-19 10:40:00,314.76,315.02,314.65,314.91,9735.0,256.2781,256.4898,256.1885,256.4002,9735.0
2017-10-19 10:50:00,314.9,315.55,314.88,315.5,13988.0,256.3921,256.9213,256.3758,256.8806,13988.0
2017-10-19 11:00:00,315.55,315.81,315.15,315.18,11495.0,256.9213,257.133,256.5956,256.62,11495.0
2017-10-19 11:10:00,315.2,315.2,314.88,315.04,5546.0,256.6363,256.6363,256.3758,256.506,5546.0
2017-10-19 11:20:00,315.05,315.09,314.89,314.97,10064.0,256.5142,256.5467,256.3839,256.449,10064.0
2017-10-19 11:30:00,314.89,315.03,314.58,314.62,10259.0,256.3839,256.4979,256.1315,256.1641,10259.0
2017-10-19 11:40:00,314.63,315.07,314.57,314.83,8015.0,256.1722,256.5305,256.1234,256.3351,8015.0
2017-10-19 11:50:00,314.79,315.1,314.78,315.01,10299.0,256.3025,256.5549,256.2943,256.4816,10299.0
2017-10-19 12:00:00,314.99,315.17,314.86,315.0,11922.0,256.4653,256.6119,256.3595,256.4735,11922.0
2017-10-19 12:10:00,314.96,315.18,314.96,315.18,6242.0,256.4409,256.62,256.4409,256.62,6242.0
2017-10-19 12:20:00,315.15,315.56,315.15,315.55,2996.0,256.5956,256.9294,256.5956,256.9213,2996.0
2017-10-19 12:30:00,315.55,315.56,315.15,315.33,8708.0,256.9213,256.9294,256.5956,256.7422,8708.0
2017-10-19 12:40:00,315.34,315.48,315.32,315.35,4657.0,256.7503,256.8643,256.734,256.7584,4657.0
2017-10-19 12:50:00,315.31,315.48,315.31,315.43,3436.0,256.7259,256.8643,256.7259,256.8236,3436.0
2017-10-19 13:00:00,315.39,315.63,315.38,315.44,12641.0,256.791,256.9864,256.7829,256.8317,12641.0
2017-10-19 13:10:00,315.51,315.57,315.4,315.41,7401.0,256.8887,256.9376,256.7992,256.8073,7401.0
2017-10-19 13:20:00,315.34,315.7,315.34,315.67,3312.0,256.7503,257.0434,256.7503,257.019,3312.0
2017-10-19 13:30:00,315.57,315.78,315.46,315.67,4799.0,256.9376,257.1085,256.848,257.019,4799.0
2017-10-19 13:40:00,315.67,315.84,315.62,315.76,4529.0,257.019,257.1574,256.9783,257.0923,4529.0
2017-10-19 13:50:00,315.76,316.04,315.76,316.04,16563.0,257.0923,257.3202,257.0923,257.3202,16563.0
2017-10-19 14:00:00,316.05,316.55,316.01,316.44,21023.0,257.3284,257.7355,257.2958,257.6459,21023.0
2017-10-19 14:10:00,316.45,316.62,316.32,316.54,6151.0,257.6541,257.7925,257.5482,257.7273,6151.0
2017-10-19 14:20:00,316.56,316.58,316.34,316.43,6822.0,257.7436,257.7599,257.5645,257.6378,6822.0
2017-10-19 14:30:00,316.42,316.47,316.02,316.1,13577.0,257.6296,257.6703,257.304,257.3691,13577.0
2017-10-19 14:40:00,316.09,316.43,316.08,316.28,16375.0,257.361,257.6378,257.3528,257.5156,16375.0
2017-10-19 14:50:00,316.35,317.07,316.35,316.91,14124.0,257.5726,258.1589,257.5726,258.0286,14124.0
2017-10-19 15:00:00,316.78,317.06,316.78,317.06,3021.0,257.9227,258.1507,257.9227,258.1507,3021.0
2017-10-19 15:10:00,316.95,316.95,316.64,316.81,8059.0,258.0612,258.0612,257.8088,257.9472,8059.0
2017-10-19 15:20:00,316.78,316.78,316.57,316.77,7570.0,257.9227,257.9227,257.7518,257.9146,7570.0
2017-10-19 15:30:00,316.83,316.83,316.5,316.5,13717.0,257.9635,257.9635,257.6948,257.6948,13717.0
2017-10-19 15:40:00,316.63,316.89,316.53,316.86,12528.0,257.8006,258.0123,257.7192,257.9879,12528.0
2017-10-19 15:50:00,316.88,316.96,316.58,316.89,34291.0,258.0042,258.0693,257.7599,258.0123,34291.0
2017-10-20 09:30:00,317.93,318.03,316.6,316.6,69793.0,258.8591,258.9405,257.7762,257.7762,69793.0
2017-10-20 09:40:00,316.68,317.47,316.68,317.2,10880.0,257.8413,258.4845,257.8413,258.2647,10880.0
2017-10-20 09:50:00,317.31,317.81,317.22,317.43,14072.0,258.3543,258.7614,258.281,258.452,14072.0
2017-10-20 10:00:00,317.6,317.86,317.51,317.6,10258.0,258.5904,258.8021,258.5171,258.5904,10258.0
2017-10-20 10:10:00,317.6,317.64,317.2,317.36,16947.0,258.5904,258.623,258.2647,258.395,16947.0
2017-10-20 10:20:00,317.38,318.2,317.37,318.16,15862.0,258.4113,259.0789,258.4031,259.0463,15862.0
2017-10-20 10:30:00,318.1,318.1,317.82,317.82,14889.0,258.9975,258.9975,258.7695,258.7695,14889.0
2017-10-20 10:40:00,317.82,318.11,317.72,318.09,10469.0,258.7695,259.0056,258.6881,258.9894,10469.0
2017-10-20 10:50:00,318.05,318.59,318.05,318.59,17284.0,258.9568,259.3965,258.9568,259.3965,17284.0
2017-10-20 11:00:00,318.63,318.71,318.49,318.61,19616.0,259.429,259.4942,259.315,259.4127,19616.0
2017-10-20 11:10:00,318.55,318.77,318.55,318.74,7031.0,259.3639,259.543,259.3639,259.5186,7031.0
2017-10-20 11:20:00,318.74,319.02,318.74,318.92,13101.0,259.5186,259.7466,259.5186,259.6651,13101.0
2017-10-20 11:30:00,318.91,318.93,318.58,318.67,9287.0,259.657,259.6733,259.3883,259.4616,9287.0
2017-10-20 11:40:00,318.67,318.67,318.49,318.66,7790.0,259.4616,259.4616,259.315,259.4534,7790.0
2017-10-20 11:50:00,318.74,319.25,318.74,319.2,7956.0,259.5186,259.9338,259.5186,259.8931,7956.0
2017-10-20 12:00:00,319.23,319.38,319.16,319.29,7145.0,259.9175,260.0397,259.8605,259.9664,7145.0
2017-10-20 12:10:00,319.38,319.44,319.2,319.44,7287.0,260.0397,260.0885,259.8931,260.0885,7287.0
2017-10-20 12:20:00,319.49,319.61,319.39,319.54,5505.0,260.1292,260.2269,260.0478,260.1699,5505.0
2017-10-20 12:30:00,319.5,319.69,319.42,319.69,6195.0,260.1374,260.2921,260.0722,260.2921,6195.0
2017-10-20 12:40:00,319.64,319.73,319.37,319.39,8239.0,260.2514,260.3246,260.0315,260.0478,8239.0
2017-10-20 12:50:00,319.4,319.44,318.95,319.1,8508.0,260.056,260.0885,259.6896,259.8117,8508.0
2017-10-20 13:00:00,319.03,319.03,318.88,318.98,3821.0,259.7547,259.7547,259.6326,259.714,3821.0
2017-10-20 13:10:00,318.97,319.28,318.97,319.25,7140.0,259.7059,259.9583,259.7059,259.9338,7140.0
2017-10-20 13:20:00,319.25,319.27,319.13,319.19,9265.0,259.9338,259.9501,259.8361,259.885,9265.0
2017-10-20 13:30:00,319.22,319.57,319.2,319.56,7443.0,259.9094,260.1944,259.8931,260.1862,7443.0
2017-10-20 13:40:00,319.51,319.56,319.38,319.45,5529.0,260.1455,260.1862,260.0397,260.0967,5529.0
2017-10-20 13:50:00,319.42,319.61,319.11,319.11,8432.0,260.0722,260.2269,259.8198,259.8198,8432.0
2017-10-20 14:00:00,319.14,319.48,319.14,319.48,4992.0,259.8443,260.1211,259.8443,260.1211,4992.0
2017-10-20 14:10:00,319.49,319.55,319.32,319.32,5002.0,260.1292,260.1781,259.9908,259.9908,5002.0
2017-10-20 14:20:00,319.36,319.37,319.06,319.12,14563.0,260.0234,260.0315,259.7791,259.828,14563.0
2017-10-20 14:30:00,319.05,319.29,319.05,319.14,10470.0,259.771,259.9664,259.771,259.8443,10470.0
2017-10-20 14:40:00,319.18,319.32,319.04,319.21,7437.0,259.8768,259.9908,259.7628,259.9013,7437.0
2017-10-20 14:50:00,319.23,319.4,319.16,319.4,9229.0,259.9175,260.056,259.8605,260.056,9229.0
2017-10-20 15:00:00,319.46,319.59,319.35,319.55,8686.0,260.1048,260.2107,260.0152,260.1781,8686.0
2017-10-20 15:10:00,319.52,319.72,319.45,319.66,7493.0,260.1537,260.3165,260.0967,260.2676,7493.0
2017-10-20 15:20:00,319.71,319.71,319.5,319.55,7751.0,260.3084,260.3084,260.1374,260.1781,7751.0
2017-10-20 15:30:00,319.61,319.81,319.6,319.75,11888.0,260.2269,260.3898,260.2188,260.3409,11888.0
2017-10-20 15:40:00,319.71,319.87,319.52,319.6,18370.0,260.3084,260.4386,260.1537,260.2188,18370.0
2017-10-20 15:50:00,319.61,319.89,319.59,319.87,56211.0,260.2269,260.4549,260.2107,260.4386,56211.0
2017-10-23 09:30:00,321.06,321.49,320.11,320.72,35217.0,261.4075,261.7576,260.634,261.1307,35217.0
2017-10-23 09:40:00,320.58,320.97,320.41,320.41,12367.0,261.0167,261.3343,260.8783,260.8783,12367.0
2017-10-23 09:50:00,320.38,320.7,319.87,319.87,14780.0,260.8539,261.1144,260.4386,260.4386,14780.0
2017-10-23 10:00:00,319.92,320.7,319.92,320.51,12942.0,260.4793,261.1144,260.4793,260.9597,12942.0
2017-10-23 10:10:00,320.55,320.8,320.45,320.74,16770.0,260.9923,261.1958,260.9109,261.147,16770.0
2017-10-23 10:20:00,320.71,320.99,320.65,320.81,11694.0,261.1226,261.3505,261.0737,261.204,11694.0
2017-10-23 10:30:00,320.83,321.15,320.58,320.58,19353.0,261.2203,261.4808,261.0167,261.0167,19353.0
2017-10-23 10:40:00,320.58,320.94,320.51,320.57,15235.0,261.0167,261.3098,260.9597,261.0086,15235.0
2017-10-23 10:50:00,320.57,321.02,320.57,320.65,14114.0,261.0086,261.375,261.0086,261.0737,14114.0
2017-10-23 11:00:00,320.72,320.98,320.72,320.79,11196.0,261.1307,261.3424,261.1307,261.1877,11196.0
2017-10-23 11:10:00,320.86,320.97,320.7,320.93,9140.0,261.2447,261.3343,261.1144,261.3017,9140.0
2017-10-23 11:20:00,320.86,321.0,320.78,320.81,11508.0,261.2447,261.3587,261.1796,261.204,11508.0
2017-10-23 11:30:00,320.8,320.89,320.59,320.64,8573.0,261.1958,261.2691,261.0249,261.0656,8573.0
2017-10-23 11:40:00,320.45,320.74,320.39,320.53,11762.0,260.9109,261.147,260.862,260.976,11762.0
2017-10-23 11:50:00,320.53,320.54,320.27,320.31,5555.0,260.976,260.9841,260.7643,260.7969,5555.0
2017-10-23 12:00:00,320.35,320.42,320.03,320.42,10569.0,260.8294,260.8864,260.5689,260.8864,10569.0
2017-10-23 12:10:00,320.35,320.45,320.1,320.25,14581.0,260.8294,260.9109,260.6259,260.748,14581.0
2017-10-23 12:20:00,320.18,320.44,320.13,320.29,8471.0,260.691,260.9027,260.6503,260.7806,8471.0
2017-10-23 12:30:00,320.25,320.82,320.24,320.66,21126.0,260.748,261.2121,260.7399,261.0819,21126.0
2017-10-23 12:40:00,320.66,320.73,320.4,320.44,11144.0,261.0819,261.1388,260.8702,260.9027,11144.0
2017-10-23 12:50:00,320.43,320.69,320.28,320.68,11773.0,260.8946,261.1063,260.7725,261.0981,11773.0
2017-10-23 13:00:00,320.63,320.88,320.4,320.69,21908.0,261.0574,261.261,260.8702,261.1063,21908.0
2017-10-23 13:10:00,320.67,320.76,320.4,320.6,12349.0,261.09,261.1633,260.8702,261.033,12349.0
2017-10-23 13:20:00,320.57,320.7,320.4,320.53,8889.0,261.0086,261.1144,260.8702,260.976,8889.0
2017-10-23 13:30:00,320.55,321.01,320.55,320.91,20719.0,260.9923,261.3668,260.9923,261.2854,20719.0
2017-10-23 13:40:00,320.88,321.0,320.83,321.0,12248.0,261.261,261.3587,261.2203,261.3587,12248.0
2017-10-23 13:50:00,320.96,321.47,320.96,321.37,17026.0,261.3261,261.7414,261.3261,261.6599,17026.0
2017-10-23 14:00:00,321.39,321.48,321.13,321.33,17947.0,261.6762,261.7495,261.4645,261.6274,17947.0
2017-10-23 14:10:00,321.3,321.46,321.03,321.07,17653.0,261.6029,261.7332,261.3831,261.4157,17653.0
2017-10-23 14:20:00,321.06,321.49,321.06,321.47,21206.0,261.4075,261.7576,261.4075,261.7414,21206.0
2017-10-23 14:30:00,321.48,321.56,321.32,321.39,22258.0,261.7495,261.8146,261.6192,261.6762,22258.0
2017-10-23 14:40:00,321.41,321.43,321.0,321.11,14926.0,261.6925,261.7088,261.3587,261.4482,14926.0
2017-10-23 14:50:00,321.09,321.44,321.09,321.4,21783.0,261.432,261.7169,261.432,261.6844,21783.0
2017-10-23 15:00:00,321.32,321.37,321.1,321.23,13484.0,261.6192,261.6599,261.4401,261.5459,13484.0
2017-10-23 15:10:00,321.25,321.43,321.25,321.36,19429.0,261.5622,261.7088,261.5622,261.6518,19429.0
2017-10-23 15:20:00,321.37,321.42,321.15,321.36,32577.0,261.6599,261.7006,261.4808,261.6518,32577.0
2017-10-23 15:30:00,321.32,321.45,321.05,321.11,37484.0,261.6192,261.7251,261.3994,261.4482,37484.0
2017-10-23 15:40:00,321.07,321.51,321.07,321.42,49343.0,261.4157,261.7739,261.4157,261.7006,49343.0
2017-10-23 15:50:00,321.4,321.43,320.81,321.0,141233.0,261.6844,261.7088,261.204,261.3587,141233.0
2017-10-24 09:30:00,314.69,316.79,313.27,314.26,95665.0,256.2211,257.9309,255.0649,255.871,95665.0
2017-10-24 09:40:00,314.71,317.0,314.32,316.18,72556.0,256.2374,258.1019,255.9198,257.4342,72556.0
2017-10-24 09:50:00,316.17,316.2,314.6,314.73,53535.0,257.4261,257.4505,256.1478,256.2536,53535.0
2017-10-24 10:00:00,314.73,314.91,314.0,314.06,57873.0,256.2536,256.4002,255.6593,255.7081,57873.0
2017-10-24 10:10:00,314.14,314.28,313.11,313.32,56941.0,255.7733,255.8872,254.9346,255.1056,56941.0
2017-10-24 10:20:00,313.23,313.76,313.12,313.74,46446.0,255.0323,255.4639,254.9428,255.4476,46446.0
2017-10-24 10:30:00,313.76,314.06,313.69,313.8,46898.0,255.4639,255.7081,255.4069,255.4964,46898.0
2017-10-24 10:40:00,313.74,313.8,312.46,312.55,66431.0,255.4476,255.4964,254.4054,254.4787,66431.0
2017-10-24 10:50:00,312.58,313.79,312.45,313.32,47384.0,254.5031,255.4883,254.3973,255.1056,47384.0
2017-10-24 11:00:00,313.47,313.75,313.35,313.58,31237.0,255.2277,255.4557,255.13,255.3173,31237.0
2017-10-24 11:10:00,313.7,313.84,312.8,312.8,65840.0,255.415,255.529,254.6822,254.6822,65840.0
2017-10-24 11:20:00,312.82,312.92,312.11,312.46,70474.0,254.6985,254.7799,254.1204,254.4054,70474.0
2017-10-24 11:30:00,312.77,312.84,311.81,312.34,54503.0,254.6578,254.7148,253.8762,254.3077,54503.0
2017-10-24 11:40:00,312.45,312.51,311.68,311.76,36831.0,254.3973,254.4461,253.7703,253.8355,36831.0
2017-10-24 11:50:00,311.73,311.75,310.61,310.73,59450.0,253.811,253.8273,252.8991,252.9968,59450.0
2017-10-24 12:00:00,310.8,311.13,310.75,311.02,40512.0,253.0538,253.3225,253.0131,253.2329,40512.0
2017-10-24 12:10:00,311.08,311.47,310.84,311.22,46385.0,253.2818,253.5993,253.0864,253.3958,46385.0
2017-10-24 12:20:00,311.49,311.82,311.13,311.66,23389.0,253.6156,253.8843,253.3225,253.754,23389.0
2017-10-24 12:30:00,311.62,311.7,311.14,311.23,37432.0,253.7215,253.7866,253.3307,253.4039,37432.0
2017-10-24 12:40:00,311.26,312.25,311.23,311.82,28127.0,253.4284,254.2344,253.4039,253.8843,28127.0
2017-10-24 12:50:00,311.86,312.11,311.6,311.9,24844.0,253.9169,254.1204,253.7052,253.9494,24844.0
2017-10-24 13:00:00,311.91,311.95,311.5,311.56,23102.0,253.9576,253.9902,253.6238,253.6726,23102.0
2017-10-24 13:10:00,311.59,311.63,311.39,311.4,20346.0,253.697,253.7296,253.5342,253.5423,20346.0
2017-10-24 13:20:00,311.39,311.4,311.04,311.08,16060.0,253.5342,253.5423,253.2492,253.2818,16060.0
2017-10-24 13:30:00,311.08,311.42,311.04,311.33,16355.0,253.2818,253.5586,253.2492,253.4854,16355.0
2017-10-24 13:40:00,311.35,312.16,311.32,312.06,20661.0,253.5016,254.1611,253.4772,254.0797,20661.0
2017-10-24 13:50:00,312.09,312.21,311.91,312.09,18592.0,254.1041,254.2018,253.9576,254.1041,18592.0
2017-10-24 14:00:00,312.12,312.26,312.02,312.16,21847.0,254.1286,254.2426,254.0472,254.1611,21847.0
2017-10-24 14:10:00,312.2,312.37,311.98,312.28,28618.0,254.1937,254.3321,254.0146,254.2588,28618.0
2017-10-24 14:20:00,312.31,312.38,312.07,312.15,24998.0,254.2833,254.3403,254.0879,254.153,24998.0
2017-10-24 14:30:00,312.14,312.62,312.1,312.62,26859.0,254.1449,254.5357,254.1123,254.5357,26859.0
2017-10-24 14:40:00,312.6,312.96,312.54,312.55,23831.0,254.5194,254.8125,254.4705,254.4787,23831.0
2017-10-24 14:50:00,312.54,312.7,312.33,312.7,19713.0,254.4705,254.6008,254.2996,254.6008,19713.0
2017-10-24 15:00:00,312.73,312.86,312.24,312.34,26162.0,254.6252,254.7311,254.2263,254.3077,26162.0
2017-10-24 15:10:00,312.38,312.74,312.38,312.74,19193.0,254.3403,254.6334,254.3403,254.6334,19193.0
2017-10-24 15:20:00,312.71,312.77,312.12,312.47,35734.0,254.6089,254.6578,254.1286,254.4135,35734.0
2017-10-24 15:30:00,312.46,313.22,312.42,312.93,56545.0,254.4054,255.0242,254.3728,254.7881,56545.0
2017-10-24 15:40:00,312.92,313.3,312.82,313.13,49373.0,254.7799,255.0893,254.6985,254.9509,49373.0
2017-10-24 15:50:00,313.09,313.5,313.08,313.22,100425.0,254.9183,255.2522,254.9102,255.0242,100425.0
2017-10-25 09:30:00,312.86,313.97,311.31,313.97,96443.0,254.7311,255.6348,253.4691,255.6348,96443.0
2017-10-25 09:40:00,313.89,315.21,313.23,314.5,68915.0,255.5697,256.6445,255.0323,256.0664,68915.0
2017-10-25 09:50:00,314.49,314.76,313.3,314.75,48800.0,256.0582,256.2781,255.0893,256.2699,48800.0
2017-10-25 10:00:00,314.63,315.47,314.03,315.14,59172.0,256.1722,256.8561,255.6837,256.5875,59172.0
2017-10-25 10:10:00,315.32,315.96,315.14,315.63,88289.0,256.734,257.2551,256.5875,256.9864,88289.0
2017-10-25 10:20:00,315.68,315.68,314.78,315.03,30931.0,257.0271,257.0271,256.2943,256.4979,30931.0
2017-10-25 10:30:00,315.13,315.22,314.57,314.88,51058.0,256.5793,256.6526,256.1234,256.3758,51058.0
2017-10-25 10:40:00,314.87,315.41,314.82,315.16,18476.0,256.3676,256.8073,256.3269,256.6037,18476.0
2017-10-25 10:50:00,315.21,315.26,314.33,314.88,29019.0,256.6445,256.6852,255.928,256.3758,29019.0
2017-10-25 11:00:00,314.86,315.3,314.78,315.25,30313.0,256.3595,256.7177,256.2943,256.677,30313.0
2017-10-25 11:10:00,315.3,315.33,314.72,314.86,25416.0,256.7177,256.7422,256.2455,256.3595,25416.0
2017-10-25 11:20:00,314.91,315.09,314.37,314.9,30150.0,256.4002,256.5467,255.9605,256.3921,30150.0
2017-10-25 11:30:00,314.84,315.04,314.69,314.72,13138.0,256.3432,256.506,256.2211,256.2455,13138.0
2017-10-25 11:40:00,314.65,314.77,313.8,314.16,27018.0,256.1885,256.2862,255.4964,255.7895,27018.0
2017-10-25 11:50:00,314.19,314.24,313.17,313.17,24626.0,255.814,255.8547,254.9835,254.9835,24626.0
2017-10-25 12:00:00,313.12,313.17,312.05,312.78,18805.0,254.9428,254.9835,254.0716,254.6659,18805.0
2017-10-25 12:10:00,312.84,313.13,312.78,312.83,12051.0,254.7148,254.9509,254.6659,254.7067,12051.0
2017-10-25 12:20:00,312.82,313.25,312.74,312.85,15242.0,254.6985,255.0486,254.6334,254.7229,15242.0
2017-10-25 12:30:00,312.74,312.79,312.16,312.34,12951.0,254.6334,254.6741,254.1611,254.3077,12951.0
2017-10-25 12:40:00,312.34,312.69,312.05,312.1,16817.0,254.3077,254.5927,254.0716,254.1123,16817.0
2017-10-25 12:50:00,312.13,312.25,312.01,312.1,16728.0,254.1367,254.2344,254.039,254.1123,16728.0
2017-10-25 13:00:00,312.15,312.28,311.88,312.07,17374.0,254.153,254.2588,253.9332,254.0879,17374.0
2017-10-25 13:10:00,312.1,312.12,311.81,311.9,16404.0,254.1123,254.1286,253.8762,253.9494,16404.0
2017-10-25 13:20:00,311.91,312.49,311.89,311.99,16374.0,253.9576,254.4298,253.9413,254.0227,16374.0
2017-10-25 13:30:00,312.04,312.72,311.98,312.59,12597.0,254.0634,254.6171,254.0146,254.5112,12597.0
2017-10-25 13:40:00,312.7,312.98,312.53,312.79,12419.0,254.6008,254.8288,254.4624,254.6741,12419.0
2017-10-25 13:50:00,312.87,313.16,312.35,312.38,17995.0,254.7392,254.9753,254.3158,254.3403,17995.0
2017-10-25 14:00:00,312.48,312.96,312.37,312.86,20042.0,254.4217,254.8125,254.3321,254.7311,20042.0
2017-10-25 14:10:00,312.86,313.22,312.64,313.19,21759.0,254.7311,255.0242,254.552,254.9998,21759.0
2017-10-25 14:20:00,313.22,313.3,312.46,312.96,16713.0,255.0242,255.0893,254.4054,254.8125,16713.0
2017-10-25 14:30:00,312.9,313.38,312.88,313.04,18903.0,254.7636,255.1545,254.7474,254.8776,18903.0
2017-10-25 14:40:00,313.23,313.51,313.17,313.36,15132.0,255.0323,255.2603,254.9835,255.1382,15132.0
2017-10-25 14:50:00,313.33,313.33,312.84,312.88,11947.0,255.1138,255.1138,254.7148,254.7474,11947.0
2017-10-25 15:00:00,312.88,313.19,312.53,312.77,23905.0,254.7474,254.9998,254.4624,254.6578,23905.0
2017-10-25 15:10:00,312.83,313.01,312.78,312.89,23088.0,254.7067,254.8532,254.6659,254.7555,23088.0
2017-10-25 15:20:00,312.89,313.01,312.55,312.69,21572.0,254.7555,254.8532,254.4787,254.5927,21572.0
2017-10-25 15:30:00,312.68,312.95,312.55,312.85,29597.0,254.5845,254.8044,254.4787,254.7229,29597.0
2017-10-25 15:40:00,312.82,312.87,312.13,312.19,54710.0,254.6985,254.7392,254.1367,254.1856,54710.0
2017-10-25 15:50:00,312.2,312.73,312.14,312.44,110859.0,254.1937,254.6252,254.1449,254.3891,110859.0
2017-10-26 09:30:00,313.44,314.42,312.06,312.93,48332.0,255.2033,256.0012,254.0797,254.7881,48332.0
2017-10-26 09:40:00,312.61,312.94,312.24,312.57,16377.0,254.5275,254.7962,254.2263,254.495,16377.0
2017-10-26 09:50:00,312.74,312.74,311.6,311.81,24565.0,254.6334,254.6334,253.7052,253.8762,24565.0
2017-10-26 10:00:00,311.72,311.98,311.26,311.88,19999.0,253.8029,254.0146,253.4284,253.9332,19999.0
2017-10-26 10:10:00,311.9,312.17,311.58,311.68,23053.0,253.9494,254.1693,253.6889,253.7703,23053.0
2017-10-26 10:20:00,311.76,311.94,310.43,310.72,27243.0,253.8355,253.982,252.7526,252.9887,27243.0
2017-10-26 10:30:00,310.81,310.99,310.39,310.4,22303.0,253.062,253.2085,252.72,252.7281,22303.0
2017-10-26 10:40:00,310.48,310.48,307.83,308.81,73431.0,252.7933,252.7933,250.6356,251.4336,73431.0
2017-10-26 10:50:00,308.93,309.72,308.8,309.1,31972.0,251.5313,252.1745,251.4254,251.6697,31972.0
2017-10-26 11:00:00,309.1,309.1,308.32,308.51,32731.0,251.6697,251.6697,251.0346,251.1893,32731.0
2017-10-26 11:10:00,308.57,308.71,307.0,307.32,33597.0,251.2382,251.3521,249.9599,250.2204,33597.0
2017-10-26 11:20:00,307.45,307.8,306.37,306.94,42499.0,250.3262,250.6112,249.4469,249.911,42499.0
2017-10-26 11:30:00,307.1,307.11,306.5,306.5,32232.0,250.0413,250.0494,249.5528,249.5528,32232.0
2017-10-26 11:40:00,306.53,306.97,306.44,306.5,21809.0,249.5772,249.9354,249.5039,249.5528,21809.0
2017-10-26 11:50:00,306.46,306.64,303.31,305.35,102392.0,249.5202,249.6667,246.9555,248.6164,102392.0
2017-10-26 12:00:00,305.24,305.41,304.71,304.98,33239.0,248.5269,248.6653,248.0953,248.3152,33239.0
2017-10-26 12:10:00,304.89,305.79,304.72,305.6,32931.0,248.2419,248.9747,248.1035,248.82,32931.0
2017-10-26 12:20:00,305.53,305.6,304.87,304.93,25877.0,248.763,248.82,248.2256,248.2745,25877.0
2017-10-26 12:30:00,304.94,305.2,304.63,304.77,26621.0,248.2826,248.4943,248.0302,248.1442,26621.0
2017-10-26 12:40:00,304.83,304.94,304.69,304.82,16255.0,248.193,248.2826,248.0791,248.1849,16255.0
2017-10-26 12:50:00,304.81,305.23,304.74,305.18,23216.0,248.1768,248.5187,248.1198,248.478,23216.0
2017-10-26 13:00:00,305.19,305.19,304.81,305.1,16552.0,248.4862,248.4862,248.1768,248.4129,16552.0
2017-10-26 13:10:00,305.07,305.4,305.07,305.15,14603.0,248.3884,248.6571,248.3884,248.4536,14603.0
2017-10-26 13:20:00,305.18,305.63,304.9,305.52,16515.0,248.478,248.8444,248.25,248.7548,16515.0
2017-10-26 13:30:00,305.61,306.15,305.61,305.88,20638.0,248.8281,249.2678,248.8281,249.048,20638.0
2017-10-26 13:40:00,305.81,306.33,305.72,306.2,12093.0,248.991,249.4143,248.9177,249.3085,12093.0
2017-10-26 13:50:00,306.26,306.35,306.1,306.16,7710.0,249.3573,249.4306,249.2271,249.2759,7710.0
2017-10-26 14:00:00,306.19,306.29,306.0,306.1,14875.0,249.3004,249.3818,249.1457,249.2271,14875.0
2017-10-26 14:10:00,306.1,306.45,306.1,306.37,25370.0,249.2271,249.512,249.2271,249.4469,25370.0
2017-10-26 14:20:00,306.37,306.71,306.32,306.62,13794.0,249.4469,249.7237,249.4062,249.6505,13794.0
2017-10-26 14:30:00,306.67,307.29,306.63,307.28,14658.0,249.6912,250.196,249.6586,250.1878,14658.0
2017-10-26 14:40:00,307.26,307.62,307.24,307.62,14345.0,250.1716,250.4647,250.1553,250.4647,14345.0
2017-10-26 14:50:00,307.66,307.93,307.38,307.93,16973.0,250.4972,250.7171,250.2693,250.7171,16973.0
2017-10-26 15:00:00,307.94,307.97,307.46,307.93,22376.0,250.7252,250.7496,250.3344,250.7171,22376.0
2017-10-26 15:10:00,307.9,308.3,307.87,308.04,18855.0,250.6926,251.0183,250.6682,250.8066,18855.0
2017-10-26 15:20:00,308.0,308.35,308.0,308.28,18440.0,250.7741,251.059,250.7741,251.002,18440.0
2017-10-26 15:30:00,308.34,308.42,307.7,308.05,37208.0,251.0509,251.116,250.5298,250.8148,37208.0
2017-10-26 15:40:00,308.22,308.28,307.79,308.16,63036.0,250.9532,251.002,250.6031,250.9043,63036.0
2017-10-26 15:50:00,308.18,308.27,307.86,307.86,82121.0,250.9206,250.9939,250.6601,250.6601,82121.0
2017-10-27 09:30:00,307.95,309.66,307.79,309.29,50126.0,250.7334,252.1256,250.6031,251.8244,50126.0
2017-10-27 09:40:00,309.15,309.84,309.15,309.48,10131.0,251.7104,252.2722,251.7104,251.9791,10131.0
2017-10-27 09:50:00,309.44,309.49,308.47,308.88,17996.0,251.9465,251.9872,251.1567,251.4906,17996.0
2017-10-27 10:00:00,308.69,309.22,308.61,309.02,21348.0,251.3359,251.7674,251.2707,251.6045,21348.0
2017-10-27 10:10:00,309.1,309.29,308.93,309.27,34181.0,251.6697,251.8244,251.5313,251.8081,34181.0
2017-10-27 10:20:00,309.33,309.36,308.91,309.17,40457.0,251.8569,251.8814,251.515,251.7267,40457.0
2017-10-27 10:30:00,309.17,309.18,308.74,308.84,13824.0,251.7267,251.7348,251.3766,251.458,13824.0
2017-10-27 10:40:00,308.7,309.51,308.7,309.51,22041.0,251.344,252.0035,251.344,252.0035,22041.0
2017-10-27 10:50:00,309.53,309.86,309.5,309.81,10891.0,252.0198,252.2885,251.9954,252.2478,10891.0
2017-10-27 11:00:00,309.85,310.38,309.49,309.53,25894.0,252.2803,252.7119,251.9872,252.0198,25894.0
2017-10-27 11:10:00,309.71,310.01,309.53,309.78,9100.0,252.1663,252.4106,252.0198,252.2233,9100.0
2017-10-27 11:20:00,309.77,309.96,309.66,309.75,11390.0,252.2152,252.3699,252.1256,252.1989,11390.0
2017-10-27 11:30:00,309.64,309.99,309.6,309.76,30918.0,252.1094,252.3943,252.0768,252.2071,30918.0
2017-10-27 11:40:00,309.8,309.8,309.33,309.48,9167.0,252.2396,252.2396,251.8569,251.9791,9167.0
2017-10-27 11:50:00,309.44,309.72,309.22,309.42,16190.0,251.9465,252.1745,251.7674,251.9302,16190.0
2017-10-27 12:00:00,309.46,309.58,309.38,309.51,10832.0,251.9628,252.0605,251.8977,252.0035,10832.0
2017-10-27 12:10:00,309.56,309.83,309.36,309.83,8065.0,252.0442,252.264,251.8814,252.264,8065.0
2017-10-27 12:20:00,309.79,309.96,309.65,309.79,9106.0,252.2315,252.3699,252.1175,252.2315,9106.0
2017-10-27 12:30:00,309.75,309.79,309.42,309.79,8136.0,252.1989,252.2315,251.9302,252.2315,8136.0
2017-10-27 12:40:00,309.75,309.88,309.64,309.67,11725.0,252.1989,252.3048,252.1094,252.1338,11725.0
2017-10-27 12:50:00,309.56,309.61,309.33,309.5,5515.0,252.0442,252.0849,251.8569,251.9954,5515.0
2017-10-27 13:00:00,309.6,309.74,309.5,309.7,13598.0,252.0768,252.1908,251.9954,252.1582,13598.0
2017-10-27 13:10:00,309.68,309.88,309.59,309.7,7035.0,252.1419,252.3048,252.0686,252.1582,7035.0
2017-10-27 13:20:00,309.77,309.77,309.53,309.53,9175.0,252.2152,252.2152,252.0198,252.0198,9175.0
2017-10-27 13:30:00,309.51,309.59,309.33,309.34,4517.0,252.0035,252.0686,251.8569,251.8651,4517.0
2017-10-27 13:40:00,309.36,309.39,309.07,309.25,8970.0,251.8814,251.9058,251.6453,251.7918,8970.0
2017-10-27 13:50:00,309.4,309.48,309.05,309.31,5620.0,251.9139,251.9791,251.629,251.8407,5620.0
2017-10-27 14:00:00,309.27,309.33,308.85,308.92,13516.0,251.8081,251.8569,251.4661,251.5231,13516.0
2017-10-27 14:10:00,308.83,308.94,308.58,308.63,16532.0,251.4498,251.5394,251.2463,251.287,16532.0
2017-10-27 14:20:00,308.59,308.76,308.37,308.73,11722.0,251.2544,251.3929,251.0753,251.3684,11722.0
2017-10-27 14:30:00,308.78,308.79,308.3,308.42,11180.0,251.4091,251.4173,251.0183,251.116,11180.0
2017-10-27 14:40:00,308.37,308.54,308.21,308.54,10195.0,251.0753,251.2137,250.945,251.2137,10195.0
2017-10-27 14:50:00,308.53,308.53,308.03,308.12,16914.0,251.2056,251.2056,250.7985,250.8718,16914.0
2017-10-27 15:00:00,308.21,308.27,308.04,308.15,12339.0,250.945,250.9939,250.8066,250.8962,12339.0
2017-10-27 15:10:00,308.1,308.16,308.0,308.11,15044.0,250.8555,250.9043,250.7741,250.8636,15044.0
2017-10-27 15:20:00,308.04,308.28,307.99,308.24,20345.0,250.8066,251.002,250.7659,250.9695,20345.0
2017-10-27 15:30:00,308.18,308.18,307.77,308.04,31367.0,250.9206,250.9206,250.5868,250.8066,31367.0
2017-10-27 15:40:00,308.05,308.18,307.84,308.13,32174.0,250.8148,250.9206,250.6438,250.8799,32174.0
2017-10-27 15:50:00,308.17,308.25,307.75,308.0,63605.0,250.9125,250.9776,250.5705,250.7741,63605.0
2017-10-30 09:30:00,308.5,309.14,307.82,309.0,31308.0,251.1812,251.7022,250.6275,251.5883,31308.0
2017-10-30 09:40:00,309.11,309.36,308.77,309.0,22369.0,251.6778,251.8814,251.401,251.5883,22369.0
2017-10-30 09:50:00,308.94,309.7,308.89,309.35,12160.0,251.5394,252.1582,251.4987,251.8732,12160.0
2017-10-30 10:00:00,309.35,309.97,309.35,309.85,18900.0,251.8732,252.378,251.8732,252.2803,18900.0
2017-10-30 10:10:00,309.82,310.35,309.64,310.35,15174.0,252.2559,252.6874,252.1094,252.6874,15174.0
2017-10-30 10:20:00,310.35,310.42,309.76,309.76,16154.0,252.6874,252.7444,252.2071,252.2071,16154.0
2017-10-30 10:30:00,309.56,310.0,309.43,309.87,11014.0,252.0442,252.4025,251.9384,252.2966,11014.0
2017-10-30 10:40:00,309.81,310.28,309.75,309.98,11667.0,252.2478,252.6304,252.1989,252.3862,11667.0
2017-10-30 10:50:00,310.08,310.21,309.83,309.99,14637.0,252.4676,252.5734,252.264,252.3943,14637.0
2017-10-30 11:00:00,309.98,310.03,309.66,309.72,7886.0,252.3862,252.4269,252.1256,252.1745,7886.0
2017-10-30 11:10:00,309.6,310.01,309.49,309.92,11296.0,252.0768,252.4106,251.9872,252.3373,11296.0
2017-10-30 11:20:00,309.94,310.02,309.71,309.71,8828.0,252.3536,252.4187,252.1663,252.1663,8828.0
2017-10-30 11:30:00,309.84,309.93,309.45,309.45,9220.0,252.2722,252.3455,251.9547,251.9547,9220.0
2017-10-30 11:40:00,309.4,309.68,309.37,309.4,21148.0,251.9139,252.1419,251.8895,251.9139,21148.0
2017-10-30 11:50:00,309.45,309.72,309.43,309.63,7506.0,251.9547,252.1745,251.9384,252.1012,7506.0
2017-10-30 12:00:00,309.65,309.82,309.33,309.71,7872.0,252.1175,252.2559,251.8569,252.1663,7872.0
2017-10-30 12:10:00,309.66,309.86,309.52,309.64,9120.0,252.1256,252.2885,252.0116,252.1094,9120.0
2017-10-30 12:20:00,309.63,309.86,309.52,309.58,4686.0,252.1012,252.2885,252.0116,252.0605,4686.0
2017-10-30 12:30:00,309.58,309.64,309.1,309.1,7323.0,252.0605,252.1094,251.6697,251.6697,7323.0
2017-10-30 12:40:00,309.09,309.53,309.01,309.47,9255.0,251.6615,252.0198,251.5964,251.9709,9255.0
2017-10-30 12:50:00,309.54,309.76,309.47,309.72,5509.0,252.0279,252.2071,251.9709,252.1745,5509.0
2017-10-30 13:00:00,309.75,309.92,309.75,309.8,5241.0,252.1989,252.3373,252.1989,252.2396,5241.0
2017-10-30 13:10:00,309.85,309.89,309.53,309.7,14505.0,252.2803,252.3129,252.0198,252.1582,14505.0
2017-10-30 13:20:00,309.65,309.71,309.51,309.6,4493.0,252.1175,252.1663,252.0035,252.0768,4493.0
2017-10-30 13:30:00,309.61,309.76,309.44,309.52,4416.0,252.0849,252.2071,251.9465,252.0116,4416.0
2017-10-30 13:40:00,309.49,309.83,309.49,309.73,8175.0,251.9872,252.264,251.9872,252.1826,8175.0
2017-10-30 13:50:00,309.83,309.83,309.47,309.52,5072.0,252.264,252.264,251.9709,252.0116,5072.0
2017-10-30 14:00:00,309.44,309.44,309.2,309.2,7159.0,251.9465,251.9465,251.7511,251.7511,7159.0
2017-10-30 14:10:00,309.23,309.36,309.12,309.31,10960.0,251.7755,251.8814,251.686,251.8407,10960.0
2017-10-30 14:20:00,309.26,309.4,309.12,309.2,8124.0,251.8,251.9139,251.686,251.7511,8124.0
2017-10-30 14:30:00,309.15,309.18,308.7,308.7,15321.0,251.7104,251.7348,251.344,251.344,15321.0
2017-10-30 14:40:00,308.76,308.81,308.45,308.52,7381.0,251.3929,251.4336,251.1405,251.1974,7381.0
2017-10-30 14:50:00,308.52,308.65,308.5,308.5,7902.0,251.1974,251.3033,251.1812,251.1812,7902.0
2017-10-30 15:00:00,308.52,308.63,308.26,308.6,15629.0,251.1974,251.287,250.9858,251.2626,15629.0
2017-10-30 15:10:00,308.62,308.76,308.45,308.49,8636.0,251.2789,251.3929,251.1405,251.173,8636.0
2017-10-30 15:20:00,308.55,308.64,308.41,308.51,18825.0,251.2219,251.2951,251.1079,251.1893,18825.0
2017-10-30 15:30:00,308.51,308.82,308.35,308.8,19070.0,251.1893,251.4417,251.059,251.4254,19070.0
2017-10-30 15:40:00,308.75,308.98,308.57,308.98,19878.0,251.3847,251.572,251.2382,251.572,19878.0
2017-10-30 15:50:00,308.97,309.05,308.69,308.71,67252.0,251.5638,251.629,251.3359,251.3521,67252.0
2017-10-31 09:30:00,309.16,309.23,308.71,308.92,16960.0,251.7185,251.7755,251.3521,251.5231,16960.0
2017-10-31 09:40:00,308.98,309.84,308.94,309.8,6599.0,251.572,252.2722,251.5394,252.2396,6599.0
2017-10-31 09:50:00,309.8,309.8,309.23,309.33,7208.0,252.2396,252.2396,251.7755,251.8569,7208.0
2017-10-31 10:00:00,309.33,309.51,308.75,308.95,13652.0,251.8569,252.0035,251.3847,251.5476,13652.0
2017-10-31 10:10:00,308.94,309.24,308.84,309.08,10243.0,251.5394,251.7837,251.458,251.6534,10243.0
2017-10-31 10:20:00,309.12,309.53,308.99,309.48,6955.0,251.686,252.0198,251.5801,251.9791,6955.0
2017-10-31 10:30:00,309.4,309.52,308.84,309.06,11240.0,251.9139,252.0116,251.458,251.6371,11240.0
2017-10-31 10:40:00,308.94,309.28,308.75,308.87,10195.0,251.5394,251.8162,251.3847,251.4824,10195.0
2017-10-31 10:50:00,308.86,309.03,308.65,308.95,10937.0,251.4743,251.6127,251.3033,251.5476,10937.0
2017-10-31 11:00:00,308.92,309.33,308.9,309.04,8397.0,251.5231,251.8569,251.5068,251.6208,8397.0
2017-10-31 11:10:00,309.09,309.13,308.8,308.93,5916.0,251.6615,251.6941,251.4254,251.5313,5916.0
2017-10-31 11:20:00,309.03,309.15,308.89,309.0,7845.0,251.6127,251.7104,251.4987,251.5883,7845.0
2017-10-31 11:30:00,308.97,309.37,308.96,309.36,7801.0,251.5638,251.8895,251.5557,251.8814,7801.0
2017-10-31 11:40:00,309.47,309.62,309.07,309.2,8529.0,251.9709,252.0931,251.6453,251.7511,8529.0
2017-10-31 11:50:00,309.19,309.69,309.07,309.69,5822.0,251.743,252.1501,251.6453,252.1501,5822.0
2017-10-31 12:00:00,309.68,309.68,309.29,309.41,5675.0,252.1419,252.1419,251.8244,251.9221,5675.0
2017-10-31 12:10:00,309.32,309.67,309.32,309.67,9406.0,251.8488,252.1338,251.8488,252.1338,9406.0
2017-10-31 12:20:00,309.6,309.75,309.47,309.59,5938.0,252.0768,252.1989,251.9709,252.0686,5938.0
2017-10-31 12:30:00,309.61,309.65,309.25,309.4,11148.0,252.0849,252.1175,251.7918,251.9139,11148.0
2017-10-31 12:40:00,309.41,309.49,309.38,309.41,5434.0,251.9221,251.9872,251.8977,251.9221,5434.0
2017-10-31 12:50:00,309.35,309.42,309.21,309.24,4957.0,251.8732,251.9302,251.7592,251.7837,4957.0
2017-10-31 13:00:00,309.17,309.47,309.08,309.47,5802.0,251.7267,251.9709,251.6534,251.9709,5802.0
2017-10-31 13:10:00,309.38,309.45,309.09,309.09,7216.0,251.8977,251.9547,251.6615,251.6615,7216.0
2017-10-31 13:20:00,309.13,309.19,308.66,308.68,9629.0,251.6941,251.743,251.3114,251.3277,9629.0
2017-10-31 13:30:00,308.72,308.9,308.6,308.84,10077.0,251.3603,251.5068,251.2626,251.458,10077.0
2017-10-31 13:40:00,308.76,308.78,308.55,308.75,5260.0,251.3929,251.4091,251.2219,251.3847,5260.0
2017-10-31 13:50:00,308.78,308.8,308.57,308.69,6759.0,251.4091,251.4254,251.2382,251.3359,6759.0
2017-10-31 14:00:00,308.72,308.72,308.46,308.57,5036.0,251.3603,251.3603,251.1486,251.2382,5036.0
2017-10-31 14:10:00,308.58,308.96,308.52,308.83,8858.0,251.2463,251.5557,251.1974,251.4498,8858.0
2017-10-31 14:20:00,308.82,308.98,308.69,308.92,4729.0,251.4417,251.572,251.3359,251.5231,4729.0
2017-10-31 14:30:00,308.86,308.98,308.77,308.84,8578.0,251.4743,251.572,251.401,251.458,8578.0
2017-10-31 14:40:00,308.79,308.87,308.47,308.59,14534.0,251.4173,251.4824,251.1567,251.2544,14534.0
2017-10-31 14:50:00,308.56,308.95,308.52,308.75,11434.0,251.23,251.5476,251.1974,251.3847,11434.0
2017-10-31 15:00:00,308.73,308.82,308.65,308.73,9499.0,251.3684,251.4417,251.3033,251.3684,9499.0
2017-10-31 15:10:00,308.73,308.86,308.68,308.74,15728.0,251.3684,251.4743,251.3277,251.3766,15728.0
2017-10-31 15:20:00,308.79,308.97,308.75,308.75,8674.0,251.4173,251.5638,251.3847,251.3847,8674.0
2017-10-31 15:30:00,308.73,308.73,308.3,308.52,16197.0,251.3684,251.3684,251.0183,251.1974,16197.0
2017-10-31 15:40:00,308.52,308.55,308.23,308.42,22545.0,251.1974,251.2219,250.9613,251.116,22545.0
2017-10-31 15:50:00,308.38,308.44,308.17,308.17,42533.0,251.0835,251.1323,250.9125,250.9125,42533.0
2017-11-01 09:30:00,309.05,309.66,308.4,309.1,27346.0,251.629,252.1256,251.0997,251.6697,27346.0
2017-11-01 09:40:00,309.24,309.43,308.71,308.97,13664.0,251.7837,251.9384,251.3521,251.5638,13664.0
2017-11-01 09:50:00,308.95,308.95,307.83,308.21,15607.0,251.5476,251.5476,250.6356,250.945,15607.0
2017-11-01 10:00:00,308.26,308.69,308.02,308.12,21247.0,250.9858,251.3359,250.7903,250.8718,21247.0
2017-11-01 10:10:00,308.18,308.61,308.08,308.53,8235.0,250.9206,251.2707,250.8392,251.2056,8235.0
2017-11-01 10:20:00,308.54,308.62,308.21,308.62,8779.0,251.2137,251.2789,250.945,251.2789,8779.0
2017-11-01 10:30:00,308.78,309.22,308.61,309.06,19729.0,251.4091,251.7674,251.2707,251.6371,19729.0
2017-11-01 10:40:00,309.21,309.36,309.1,309.24,7003.0,251.7592,251.8814,251.6697,251.7837,7003.0
2017-11-01 10:50:00,309.24,309.42,309.01,309.13,9065.0,251.7837,251.9302,251.5964,251.6941,9065.0
2017-11-01 11:00:00,309.07,309.36,308.86,309.3,4120.0,251.6453,251.8814,251.4743,251.8325,4120.0
2017-11-01 11:10:00,309.31,309.36,309.13,309.21,8248.0,251.8407,251.8814,251.6941,251.7592,8248.0
2017-11-01 11:20:00,309.25,309.34,309.12,309.29,7132.0,251.7918,251.8651,251.686,251.8244,7132.0
2017-11-01 11:30:00,309.26,309.59,308.01,308.5,63720.0,251.8,252.0686,250.7822,251.1812,63720.0
2017-11-01 11:40:00,308.54,309.04,308.48,308.93,6375.0,251.2137,251.6208,251.1649,251.5313,6375.0
2017-11-01 11:50:00,308.7,308.93,308.15,308.48,31131.0,251.344,251.5313,250.8962,251.1649,31131.0
2017-11-01 12:00:00,308.57,308.57,308.22,308.43,9643.0,251.2382,251.2382,250.9532,251.1242,9643.0
2017-11-01 12:10:00,308.62,309.0,308.61,308.84,11494.0,251.2789,251.5883,251.2707,251.458,11494.0
2017-11-01 12:20:00,308.92,308.92,308.42,308.54,6233.0,251.5231,251.5231,251.116,251.2137,6233.0
2017-11-01 12:30:00,308.56,308.83,308.56,308.74,3942.0,251.23,251.4498,251.23,251.3766,3942.0
2017-11-01 12:40:00,308.79,308.79,308.34,308.35,5594.0,251.4173,251.4173,251.0509,251.059,5594.0
2017-11-01 12:50:00,308.4,308.62,308.29,308.55,6755.0,251.0997,251.2789,251.0102,251.2219,6755.0
2017-11-01 13:00:00,308.58,308.73,308.11,308.29,9317.0,251.2463,251.3684,250.8636,251.0102,9317.0
2017-11-01 13:10:00,308.22,308.45,308.07,308.43,7880.0,250.9532,251.1405,250.8311,251.1242,7880.0
2017-11-01 13:20:00,308.37,308.38,308.05,308.21,8636.0,251.0753,251.0835,250.8148,250.945,8636.0
2017-11-01 13:30:00,308.25,308.26,307.88,307.94,9500.0,250.9776,250.9858,250.6764,250.7252,9500.0
2017-11-01 13:40:00,307.95,307.96,307.7,307.78,7349.0,250.7334,250.7415,250.5298,250.5949,7349.0
2017-11-01 13:50:00,307.79,307.94,307.66,307.66,12272.0,250.6031,250.7252,250.4972,250.4972,12272.0
2017-11-01 14:00:00,307.81,308.1,307.65,307.66,12123.0,250.6194,250.8555,250.4891,250.4972,12123.0
2017-11-01 14:10:00,307.68,307.85,307.5,307.69,9747.0,250.5135,250.6519,250.367,250.5217,9747.0
2017-11-01 14:20:00,307.74,307.77,307.01,307.15,19623.0,250.5624,250.5868,249.968,250.082,19623.0
2017-11-01 14:30:00,307.16,307.52,306.99,307.49,24836.0,250.0901,250.3832,249.9517,250.3588,24836.0
2017-11-01 14:40:00,307.38,307.51,307.16,307.26,12633.0,250.2693,250.3751,250.0901,250.1716,12633.0
2017-11-01 14:50:00,307.25,307.42,307.17,307.23,20058.0,250.1634,250.3018,250.0983,250.1471,20058.0
2017-11-01 15:00:00,307.22,307.49,307.08,307.12,20744.0,250.139,250.3588,250.025,250.0576,20744.0
2017-11-01 15:10:00,307.24,307.54,307.2,307.47,16466.0,250.1553,250.3995,250.1227,250.3425,16466.0
2017-11-01 15:20:00,307.48,307.48,307.19,307.26,14285.0,250.3507,250.3507,250.1146,250.1716,14285.0
2017-11-01 15:30:00,307.31,307.33,307.0,307.02,37653.0,250.2123,250.2285,249.9599,249.9761,37653.0
2017-11-01 15:40:00,307.03,307.17,306.9,307.01,52589.0,249.9843,250.0983,249.8784,249.968,52589.0
2017-11-01 15:50:00,306.97,307.05,306.23,306.6,105844.0,249.9354,250.0006,249.3329,249.6342,105844.0
2017-11-02 09:30:00,306.11,307.44,306.11,306.82,21880.0,249.2352,250.3181,249.2352,249.8133,21880.0
2017-11-02 09:40:00,306.77,307.2,306.6,306.77,10223.0,249.7726,250.1227,249.6342,249.7726,10223.0
2017-11-02 09:50:00,306.8,307.43,306.56,307.34,13297.0,249.797,250.31,249.6016,250.2367,13297.0
2017-11-02 10:00:00,307.29,307.65,307.07,307.25,16208.0,250.196,250.4891,250.0169,250.1634,16208.0
2017-11-02 10:10:00,307.32,307.88,307.02,307.49,13608.0,250.2204,250.6764,249.9761,250.3588,13608.0
2017-11-02 10:20:00,307.52,307.99,307.48,307.99,6278.0,250.3832,250.7659,250.3507,250.7659,6278.0
2017-11-02 10:30:00,307.96,308.36,307.9,308.12,11791.0,250.7415,251.0672,250.6926,250.8718,11791.0
2017-11-02 10:40:00,308.18,308.3,307.79,307.8,5955.0,250.9206,251.0183,250.6031,250.6112,5955.0
2017-11-02 10:50:00,307.7,307.98,307.47,307.84,10141.0,250.5298,250.7578,250.3425,250.6438,10141.0
2017-11-02 11:00:00,307.88,308.32,307.81,308.16,9783.0,250.6764,251.0346,250.6194,250.9043,9783.0
2017-11-02 11:10:00,308.12,308.36,308.01,308.12,6985.0,250.8718,251.0672,250.7822,250.8718,6985.0
2017-11-02 11:20:00,308.09,308.36,307.71,308.28,12648.0,250.8473,251.0672,250.5379,251.002,12648.0
2017-11-02 11:30:00,308.19,308.35,307.95,308.15,6704.0,250.9288,251.059,250.7334,250.8962,6704.0
2017-11-02 11:40:00,308.32,308.7,308.14,308.65,18347.0,251.0346,251.344,250.888,251.3033,18347.0
2017-11-02 11:50:00,308.71,309.28,308.65,309.17,13891.0,251.3521,251.8162,251.3033,251.7267,13891.0
2017-11-02 12:00:00,309.12,309.25,308.88,309.25,11741.0,251.686,251.7918,251.4906,251.7918,11741.0
2017-11-02 12:10:00,309.28,309.31,309.01,309.02,8680.0,251.8162,251.8407,251.5964,251.6045,8680.0
2017-11-02 12:20:00,309.05,309.31,309.04,309.25,5870.0,251.629,251.8407,251.6208,251.7918,5870.0
2017-11-02 12:30:00,309.18,309.37,308.98,309.28,21308.0,251.7348,251.8895,251.572,251.8162,21308.0
2017-11-02 12:40:00,309.15,309.57,309.08,309.55,7640.0,251.7104,252.0524,251.6534,252.0361,7640.0
2017-11-02 12:50:00,309.6,310.1,309.6,309.97,15818.0,252.0768,252.4839,252.0768,252.378,15818.0
2017-11-02 13:00:00,309.84,309.89,308.75,309.02,49172.0,252.2722,252.3129,251.3847,251.6045,49172.0
2017-11-02 13:10:00,308.93,309.92,308.93,309.59,11328.0,251.5313,252.3373,251.5313,252.0686,11328.0
2017-11-02 13:20:00,309.59,309.59,309.25,309.45,12675.0,252.0686,252.0686,251.7918,251.9547,12675.0
2017-11-02 13:30:00,309.5,309.58,309.04,309.18,20606.0,251.9954,252.0605,251.6208,251.7348,20606.0
2017-11-02 13:40:00,309.12,309.19,308.86,308.86,13399.0,251.686,251.743,251.4743,251.4743,13399.0
2017-11-02 13:50:00,308.98,309.05,308.86,308.99,5813.0,251.572,251.629,251.4743,251.5801,5813.0
2017-11-02 14:00:00,309.03,309.15,308.92,308.92,16662.0,251.6127,251.7104,251.5231,251.5231,16662.0
2017-11-02 14:10:00,309.0,309.18,308.89,309.13,6017.0,251.5883,251.7348,251.4987,251.6941,6017.0
2017-11-02 14:20:00,309.2,309.21,308.95,308.95,5829.0,251.7511,251.7592,251.5476,251.5476,5829.0
2017-11-02 14:30:00,309.06,309.4,308.77,309.4,7939.0,251.6371,251.9139,251.401,251.9139,7939.0
2017-11-02 14:40:00,309.46,309.86,309.18,309.66,16415.0,251.9628,252.2885,251.7348,252.1256,16415.0
2017-11-02 14:50:00,309.71,309.71,309.4,309.49,17008.0,252.1663,252.1663,251.9139,251.9872,17008.0
2017-11-02 15:00:00,309.44,309.82,309.29,309.61,12230.0,251.9465,252.2559,251.8244,252.0849,12230.0
2017-11-02 15:10:00,309.68,310.05,309.67,309.86,20168.0,252.1419,252.4432,252.1338,252.2885,20168.0
2017-11-02 15:20:00,309.87,310.65,309.86,310.65,19208.0,252.2966,252.9317,252.2885,252.9317,19208.0
2017-11-02 15:30:00,310.58,310.62,310.24,310.44,23944.0,252.8747,252.9073,252.5979,252.7607,23944.0
2017-11-02 15:40:00,310.43,310.79,310.41,310.71,31616.0,252.7526,253.0457,252.7363,252.9805,31616.0
2017-11-02 15:50:00,310.75,310.85,310.61,310.7,52326.0,253.0131,253.0945,252.8991,252.9724,52326.0
2017-11-03 09:30:00,310.92,311.18,309.77,310.33,30180.0,253.1515,253.3632,252.2152,252.6711,30180.0
2017-11-03 09:40:00,310.26,310.74,309.03,310.24,16234.0,252.6142,253.005,251.6127,252.5979,16234.0
2017-11-03 09:50:00,310.21,310.5,309.74,310.43,9164.0,252.5734,252.8096,252.1908,252.7526,9164.0
2017-11-03 10:00:00,310.47,311.47,310.46,311.13,12809.0,252.7851,253.5993,252.777,253.3225,12809.0
2017-11-03 10:10:00,311.14,311.62,311.14,311.41,20060.0,253.3307,253.7215,253.3307,253.5505,20060.0
2017-11-03 10:20:00,311.49,311.86,310.82,310.87,10997.0,253.6156,253.9169,253.0701,253.1108,10997.0
2017-11-03 10:30:00,310.88,311.43,310.86,310.94,9361.0,253.119,253.5668,253.1027,253.1678,9361.0
2017-11-03 10:40:00,310.98,311.04,310.77,310.88,6251.0,253.2004,253.2492,253.0294,253.119,6251.0
2017-11-03 10:50:00,310.95,310.98,310.58,310.67,7845.0,253.176,253.2004,252.8747,252.948,7845.0
2017-11-03 11:00:00,310.65,310.96,310.48,310.93,5260.0,252.9317,253.1841,252.7933,253.1597,5260.0
2017-11-03 11:10:00,310.95,311.36,310.82,310.9,9088.0,253.176,253.5098,253.0701,253.1352,9088.0
2017-11-03 11:20:00,310.83,311.16,310.81,310.84,11439.0,253.0783,253.3469,253.062,253.0864,11439.0
2017-11-03 11:30:00,310.81,311.0,310.73,310.91,4138.0,253.062,253.2167,252.9968,253.1434,4138.0
2017-11-03 11:40:00,310.92,311.0,310.75,310.75,6501.0,253.1515,253.2167,253.0131,253.0131,6501.0
2017-11-03 11:50:00,310.76,310.97,310.57,310.77,15310.0,253.0213,253.1922,252.8666,253.0294,15310.0
2017-11-03 12:00:00,310.88,311.0,310.66,311.0,6378.0,253.119,253.2167,252.9398,253.2167,6378.0
2017-11-03 12:10:00,311.0,311.24,310.93,311.21,7400.0,253.2167,253.4121,253.1597,253.3876,7400.0
2017-11-03 12:20:00,311.16,311.19,310.86,311.0,12139.0,253.3469,253.3714,253.1027,253.2167,12139.0
2017-11-03 12:30:00,311.0,311.12,310.83,311.03,6605.0,253.2167,253.3144,253.0783,253.2411,6605.0
2017-11-03 12:40:00,311.07,311.1,310.99,311.1,4885.0,253.2737,253.2981,253.2085,253.2981,4885.0
2017-11-03 12:50:00,311.1,311.11,310.91,311.01,5853.0,253.2981,253.3062,253.1434,253.2248,5853.0
2017-11-03 13:00:00,310.96,311.1,310.95,311.0,5525.0,253.1841,253.2981,253.176,253.2167,5525.0
2017-11-03 13:10:00,310.99,311.08,310.72,310.74,23048.0,253.2085,253.2818,252.9887,253.005,23048.0
2017-11-03 13:20:00,310.74,310.74,310.6,310.74,5561.0,253.005,253.005,252.891,253.005,5561.0
2017-11-03 13:30:00,310.73,310.93,310.59,310.81,5146.0,252.9968,253.1597,252.8828,253.062,5146.0
2017-11-03 13:40:00,310.8,310.85,310.71,310.77,4400.0,253.0538,253.0945,252.9805,253.0294,4400.0
2017-11-03 13:50:00,310.75,311.08,310.75,310.88,6214.0,253.0131,253.2818,253.0131,253.119,6214.0
2017-11-03 14:00:00,310.91,311.07,310.7,310.73,8491.0,253.1434,253.2737,252.9724,252.9968,8491.0
2017-11-03 14:10:00,310.7,310.76,310.6,310.72,5415.0,252.9724,253.0213,252.891,252.9887,5415.0
2017-11-03 14:20:00,310.67,310.83,310.63,310.76,6791.0,252.948,253.0783,252.9154,253.0213,6791.0
2017-11-03 14:30:00,310.72,310.73,310.38,310.47,7127.0,252.9887,252.9968,252.7119,252.7851,7127.0
2017-11-03 14:40:00,310.52,310.52,310.07,310.12,7353.0,252.8258,252.8258,252.4595,252.5002,7353.0
2017-11-03 14:50:00,310.22,310.5,310.08,310.35,7206.0,252.5816,252.8096,252.4676,252.6874,7206.0
2017-11-03 15:00:00,310.27,310.48,310.27,310.27,11048.0,252.6223,252.7933,252.6223,252.6223,11048.0
2017-11-03 15:10:00,310.3,310.36,310.1,310.1,9352.0,252.6467,252.6956,252.4839,252.4839,9352.0
2017-11-03 15:20:00,310.07,310.18,309.87,310.07,12142.0,252.4595,252.549,252.2966,252.4595,12142.0
2017-11-03 15:30:00,310.08,310.12,309.91,310.01,11372.0,252.4676,252.5002,252.3292,252.4106,11372.0
2017-11-03 15:40:00,309.98,310.04,309.81,309.81,17978.0,252.3862,252.435,252.2478,252.2478,17978.0
2017-11-03 15:50:00,309.82,309.99,309.57,309.99,53481.0,252.2559,252.3943,252.0524,252.3943,53481.0
2017-11-06 09:30:00,309.72,310.1,309.19,309.47,39590.0,252.1745,252.4839,251.743,251.9709,39590.0
2017-11-06 09:40:00,309.51,310.11,308.68,309.0,21702.0,252.0035,252.492,251.3277,251.5883,21702.0
2017-11-06 09:50:00,308.96,310.11,308.85,309.93,19817.0,251.5557,252.492,251.4661,252.3455,19817.0
2017-11-06 10:00:00,310.12,310.47,309.76,310.33,14157.0,252.5002,252.7851,252.2071,252.6711,14157.0
2017-11-06 10:10:00,310.43,310.43,309.81,310.01,18814.0,252.7526,252.7526,252.2478,252.4106,18814.0
2017-11-06 10:20:00,310.13,310.46,309.76,310.45,12666.0,252.5083,252.777,252.2071,252.7689,12666.0
2017-11-06 10:30:00,310.44,310.63,310.26,310.5,12729.0,252.7607,252.9154,252.6142,252.8096,12729.0
2017-11-06 10:40:00,310.45,310.5,310.22,310.33,7010.0,252.7689,252.8096,252.5816,252.6711,7010.0
2017-11-06 10:50:00,310.35,310.76,310.3,310.54,14077.0,252.6874,253.0213,252.6467,252.8421,14077.0
2017-11-06 11:00:00,310.6,310.76,310.36,310.4,19434.0,252.891,253.0213,252.6956,252.7281,19434.0
2017-11-06 11:10:00,310.39,310.6,310.15,310.33,12121.0,252.72,252.891,252.5246,252.6711,12121.0
2017-11-06 11:20:00,310.48,310.63,310.38,310.63,4550.0,252.7933,252.9154,252.7119,252.9154,4550.0
2017-11-06 11:30:00,310.68,311.82,310.58,311.74,24853.0,252.9561,253.8843,252.8747,253.8192,24853.0
2017-11-06 11:40:00,311.93,311.93,311.45,311.51,12468.0,253.9739,253.9739,253.5831,253.6319,12468.0
2017-11-06 11:50:00,311.58,311.59,311.07,311.18,11835.0,253.6889,253.697,253.2737,253.3632,11835.0
2017-11-06 12:00:00,311.25,311.32,311.01,311.06,9512.0,253.4202,253.4772,253.2248,253.2655,9512.0
2017-11-06 12:10:00,311.06,311.55,311.0,311.55,5413.0,253.2655,253.6645,253.2167,253.6645,5413.0
2017-11-06 12:20:00,311.59,311.59,310.95,311.3,5793.0,253.697,253.697,253.176,253.4609,5793.0
2017-11-06 12:30:00,311.43,311.51,311.23,311.42,3186.0,253.5668,253.6319,253.4039,253.5586,3186.0
2017-11-06 12:40:00,311.44,311.47,311.18,311.24,3898.0,253.5749,253.5993,253.3632,253.4121,3898.0
2017-11-06 12:50:00,311.25,311.38,311.18,311.34,4189.0,253.4202,253.5261,253.3632,253.4935,4189.0
2017-11-06 13:00:00,311.35,311.36,311.0,311.06,14456.0,253.5016,253.5098,253.2167,253.2655,14456.0
2017-11-06 13:10:00,311.06,311.08,310.88,311.04,6568.0,253.2655,253.2818,253.119,253.2492,6568.0
2017-11-06 13:20:00,311.15,311.37,310.86,311.15,16456.0,253.3388,253.5179,253.1027,253.3388,16456.0
2017-11-06 13:30:00,311.12,311.3,310.9,311.22,4750.0,253.3144,253.4609,253.1352,253.3958,4750.0
2017-11-06 13:40:00,311.28,311.35,310.88,310.96,12803.0,253.4446,253.5016,253.119,253.1841,12803.0
2017-11-06 13:50:00,310.95,311.08,310.69,310.71,5992.0,253.176,253.2818,252.9643,252.9805,5992.0
2017-11-06 14:00:00,310.8,310.89,310.65,310.75,5837.0,253.0538,253.1271,252.9317,253.0131,5837.0
2017-11-06 14:10:00,310.68,310.71,310.36,310.39,5705.0,252.9561,252.9805,252.6956,252.72,5705.0
2017-11-06 14:20:00,310.39,310.53,310.16,310.16,8076.0,252.72,252.834,252.5327,252.5327,8076.0
2017-11-06 14:30:00,310.27,310.46,310.17,310.18,6245.0,252.6223,252.777,252.5409,252.549,6245.0
2017-11-06 14:40:00,310.3,310.35,309.93,309.93,6368.0,252.6467,252.6874,252.3455,252.3455,6368.0
2017-11-06 14:50:00,309.93,310.39,309.92,310.21,8016.0,252.3455,252.72,252.3373,252.5734,8016.0
2017-11-06 15:00:00,310.22,310.37,310.18,310.35,5890.0,252.5816,252.7037,252.549,252.6874,5890.0
2017-11-06 15:10:00,310.36,310.36,310.01,310.18,6970.0,252.6956,252.6956,252.4106,252.549,6970.0
2017-11-06 15:20:00,310.22,310.31,310.12,310.27,9601.0,252.5816,252.6549,252.5002,252.6223,9601.0
2017-11-06 15:30:00,310.31,310.52,310.23,310.3,9385.0,252.6549,252.8258,252.5897,252.6467,9385.0
2017-11-06 15:40:00,310.35,310.42,310.24,310.24,15871.0,252.6874,252.7444,252.5979,252.5979,15871.0
2017-11-06 15:50:00,310.24,310.34,310.05,310.1,39494.0,252.5979,252.6793,252.4432,252.4839,39494.0
2017-11-07 09:30:00,310.08,311.96,310.08,311.71,42127.0,252.4676,253.9983,252.4676,253.7947,42127.0
2017-11-07 09:40:00,311.81,312.61,311.23,312.15,32824.0,253.8762,254.5275,253.4039,254.153,32824.0
2017-11-07 09:50:00,312.16,312.65,311.8,312.2,21496.0,254.1611,254.5601,253.868,254.1937,21496.0
2017-11-07 10:00:00,312.22,312.71,312.02,312.56,15513.0,254.21,254.6089,254.0472,254.4868,15513.0
2017-11-07 10:10:00,312.56,312.71,312.12,312.12,12939.0,254.4868,254.6089,254.1286,254.1286,12939.0
2017-11-07 10:20:00,312.12,312.21,311.58,311.85,23765.0,254.1286,254.2018,253.6889,253.9087,23765.0
2017-11-07 10:30:00,311.78,312.3,311.78,311.91,19675.0,253.8517,254.2751,253.8517,253.9576,19675.0
2017-11-07 10:40:00,311.9,312.14,311.59,311.86,15039.0,253.9494,254.1449,253.697,253.9169,15039.0
2017-11-07 10:50:00,311.9,311.96,311.7,311.96,9846.0,253.9494,253.9983,253.7866,253.9983,9846.0
2017-11-07 11:00:00,311.91,312.15,311.75,311.84,14885.0,253.9576,254.153,253.8273,253.9006,14885.0
2017-11-07 11:10:00,311.74,312.0,311.59,311.7,20772.0,253.8192,254.0309,253.697,253.7866,20772.0
2017-11-07 11:20:00,311.7,312.0,311.64,311.74,11640.0,253.7866,254.0309,253.7378,253.8192,11640.0
2017-11-07 11:30:00,311.7,312.0,311.65,311.98,12149.0,253.7866,254.0309,253.7459,254.0146,12149.0
2017-11-07 11:40:00,312.02,312.04,311.75,311.95,9859.0,254.0472,254.0634,253.8273,253.9902,9859.0
2017-11-07 11:50:00,311.88,312.14,311.84,311.92,22774.0,253.9332,254.1449,253.9006,253.9657,22774.0
2017-11-07 12:00:00,311.91,311.91,311.43,311.68,13119.0,253.9576,253.9576,253.5668,253.7703,13119.0
2017-11-07 12:10:00,311.58,311.74,311.31,311.31,12543.0,253.6889,253.8192,253.4691,253.4691,12543.0
2017-11-07 12:20:00,311.37,311.55,311.15,311.55,8870.0,253.5179,253.6645,253.3388,253.6645,8870.0
2017-11-07 12:30:00,311.58,311.65,311.51,311.55,7455.0,253.6889,253.7459,253.6319,253.6645,7455.0
2017-11-07 12:40:00,311.56,311.57,311.25,311.4,8057.0,253.6726,253.6808,253.4202,253.5423,8057.0
2017-11-07 12:50:00,311.42,311.48,311.28,311.42,9358.0,253.5586,253.6075,253.4446,253.5586,9358.0
2017-11-07 13:00:00,311.42,311.42,311.18,311.27,8425.0,253.5586,253.5586,253.3632,253.4365,8425.0
2017-11-07 13:10:00,311.25,311.44,311.14,311.44,7247.0,253.4202,253.5749,253.3307,253.5749,7247.0
2017-11-07 13:20:00,311.48,311.66,311.36,311.65,6385.0,253.6075,253.754,253.5098,253.7459,6385.0
2017-11-07 13:30:00,311.7,312.19,311.7,312.03,13408.0,253.7866,254.1856,253.7866,254.0553,13408.0
2017-11-07 13:40:00,312.04,312.12,311.94,312.03,8062.0,254.0634,254.1286,253.982,254.0553,8062.0
2017-11-07 13:50:00,312.11,312.34,312.06,312.31,10901.0,254.1204,254.3077,254.0797,254.2833,10901.0
2017-11-07 14:00:00,312.35,312.63,312.21,312.22,16795.0,254.3158,254.5438,254.2018,254.21,16795.0
2017-11-07 14:10:00,312.19,312.65,312.19,312.48,11211.0,254.1856,254.5601,254.1856,254.4217,11211.0
2017-11-07 14:20:00,312.46,312.57,312.29,312.37,6590.0,254.4054,254.495,254.267,254.3321,6590.0
2017-11-07 14:30:00,312.33,312.35,312.13,312.13,6873.0,254.2996,254.3158,254.1367,254.1367,6873.0
2017-11-07 14:40:00,312.21,312.24,312.07,312.2,11711.0,254.2018,254.2263,254.0879,254.1937,11711.0
2017-11-07 14:50:00,312.2,312.21,312.06,312.19,6340.0,254.1937,254.2018,254.0797,254.1856,6340.0
2017-11-07 15:00:00,312.19,312.34,312.12,312.17,9307.0,254.1856,254.3077,254.1286,254.1693,9307.0
2017-11-07 15:10:00,312.15,312.39,312.11,312.38,10035.0,254.153,254.3484,254.1204,254.3403,10035.0
2017-11-07 15:20:00,312.35,312.6,312.32,312.57,12936.0,254.3158,254.5194,254.2914,254.495,12936.0
2017-11-07 15:30:00,312.64,312.81,312.51,312.73,19803.0,254.552,254.6904,254.4461,254.6252,19803.0
2017-11-07 15:40:00,312.71,312.92,312.6,312.83,28524.0,254.6089,254.7799,254.5194,254.7067,28524.0
2017-11-07 15:50:00,312.82,313.37,312.78,313.29,47650.0,254.6985,255.1463,254.6659,255.0812,47650.0
2017-11-08 09:30:00,313.44,314.48,313.3,314.46,23750.0,255.2033,256.0501,255.0893,256.0338,23750.0
2017-11-08 09:40:00,314.59,314.87,314.24,314.28,16608.0,256.1396,256.3676,255.8547,255.8872,16608.0
2017-11-08 09:50:00,314.13,314.69,314.04,314.66,20428.0,255.7651,256.2211,255.6918,256.1966,20428.0
2017-11-08 10:00:00,314.76,314.83,314.26,314.59,11919.0,256.2781,256.3351,255.871,256.1396,11919.0
2017-11-08 10:10:00,314.58,314.81,314.25,314.25,19440.0,256.1315,256.3188,255.8628,255.8628,19440.0
2017-11-08 10:20:00,314.2,314.36,314.08,314.21,13498.0,255.8221,255.9524,255.7244,255.8303,13498.0
2017-11-08 10:30:00,314.21,314.66,314.16,314.53,16184.0,255.8303,256.1966,255.7895,256.0908,16184.0
2017-11-08 10:40:00,314.53,314.67,314.47,314.61,7369.0,256.0908,256.2048,256.0419,256.1559,7369.0
2017-11-08 10:50:00,314.52,315.2,314.49,314.81,9439.0,256.0827,256.6363,256.0582,256.3188,9439.0
2017-11-08 11:00:00,314.86,314.89,314.51,314.67,7647.0,256.3595,256.3839,256.0745,256.2048,7647.0
2017-11-08 11:10:00,314.56,314.73,314.5,314.56,7072.0,256.1152,256.2536,256.0664,256.1152,7072.0
2017-11-08 11:20:00,314.61,314.88,314.61,314.82,7195.0,256.1559,256.3758,256.1559,256.3269,7195.0
2017-11-08 11:30:00,314.81,314.82,314.51,314.69,9191.0,256.3188,256.3269,256.0745,256.2211,9191.0
2017-11-08 11:40:00,314.7,314.92,314.7,314.9,5986.0,256.2292,256.4083,256.2292,256.3921,5986.0
2017-11-08 11:50:00,314.85,315.08,314.78,315.07,10173.0,256.3513,256.5386,256.2943,256.5305,10173.0
2017-11-08 12:00:00,314.99,315.12,314.85,314.92,8781.0,256.4653,256.5712,256.3513,256.4083,8781.0
2017-11-08 12:10:00,314.99,315.14,314.83,314.84,8207.0,256.4653,256.5875,256.3351,256.3432,8207.0
2017-11-08 12:20:00,314.82,314.98,314.62,314.98,12082.0,256.3269,256.4572,256.1641,256.4572,12082.0
2017-11-08 12:30:00,315.03,315.07,314.87,314.92,5092.0,256.4979,256.5305,256.3676,256.4083,5092.0
2017-11-08 12:40:00,314.98,315.18,314.94,314.97,5684.0,256.4572,256.62,256.4246,256.449,5684.0
2017-11-08 12:50:00,315.0,315.25,314.97,315.22,8217.0,256.4735,256.677,256.449,256.6526,8217.0
2017-11-08 13:00:00,315.23,315.54,315.15,315.54,12070.0,256.6607,256.9131,256.5956,256.9131,12070.0
2017-11-08 13:10:00,315.45,315.54,315.36,315.36,3927.0,256.8399,256.9131,256.7666,256.7666,3927.0
2017-11-08 13:20:00,315.43,315.46,315.19,315.35,4663.0,256.8236,256.848,256.6282,256.7584,4663.0
2017-11-08 13:30:00,315.44,315.48,315.22,315.32,4410.0,256.8317,256.8643,256.6526,256.734,4410.0
2017-11-08 13:40:00,315.22,315.41,315.22,315.34,9206.0,256.6526,256.8073,256.6526,256.7503,9206.0
2017-11-08 13:50:00,315.36,315.39,315.2,315.34,3390.0,256.7666,256.791,256.6363,256.7503,3390.0
2017-11-08 14:00:00,315.37,315.49,315.28,315.32,5330.0,256.7747,256.8724,256.7014,256.734,5330.0
2017-11-08 14:10:00,315.4,315.41,315.23,315.37,2753.0,256.7992,256.8073,256.6607,256.7747,2753.0
2017-11-08 14:20:00,315.36,315.57,315.24,315.4,8458.0,256.7666,256.9376,256.6689,256.7992,8458.0
2017-11-08 14:30:00,315.42,315.5,315.25,315.45,18127.0,256.8154,256.8806,256.677,256.8399,18127.0
2017-11-08 14:40:00,315.43,315.56,315.22,315.56,7634.0,256.8236,256.9294,256.6526,256.9294,7634.0
2017-11-08 14:50:00,315.6,315.61,315.34,315.47,6863.0,256.962,256.9701,256.7503,256.8561,6863.0
2017-11-08 15:00:00,315.48,315.54,315.21,315.32,7947.0,256.8643,256.9131,256.6445,256.734,7947.0
2017-11-08 15:10:00,315.32,315.34,315.16,315.26,7854.0,256.734,256.7503,256.6037,256.6852,7854.0
2017-11-08 15:20:00,315.29,315.4,315.16,315.16,15200.0,256.7096,256.7992,256.6037,256.6037,15200.0
2017-11-08 15:30:00,315.17,315.7,315.1,315.51,28846.0,256.6119,257.0434,256.5549,256.8887,28846.0
2017-11-08 15:40:00,315.45,315.65,315.29,315.35,23600.0,256.8399,257.0027,256.7096,256.7584,23600.0
2017-11-08 15:50:00,315.37,315.68,315.3,315.59,46257.0,256.7747,257.0271,256.7177,256.9538,46257.0
2017-11-09 09:30:00,314.85,315.06,314.29,314.57,38644.0,256.3513,256.5223,255.8954,256.1234,38644.0
2017-11-09 09:40:00,314.49,314.49,313.2,313.29,17282.0,256.0582,256.0582,255.0079,255.0812,17282.0
2017-11-09 09:50:00,313.32,314.44,313.32,314.19,11746.0,255.1056,256.0175,255.1056,255.814,11746.0
2017-11-09 10:00:00,314.22,314.31,311.78,312.25,52384.0,255.8384,255.9117,253.8517,254.2344,52384.0
2017-11-09 10:10:00,312.27,312.33,310.75,311.59,40954.0,254.2507,254.2996,253.0131,253.697,40954.0
2017-11-09 10:20:00,311.34,311.34,310.28,310.98,24299.0,253.4935,253.4935,252.6304,253.2004,24299.0
2017-11-09 10:30:00,310.93,311.35,310.67,311.17,14263.0,253.1597,253.5016,252.948,253.3551,14263.0
2017-11-09 10:40:00,311.12,311.37,310.65,311.19,10020.0,253.3144,253.5179,252.9317,253.3714,10020.0
2017-11-09 10:50:00,311.18,311.43,311.09,311.43,15528.0,253.3632,253.5668,253.2899,253.5668,15528.0
2017-11-09 11:00:00,311.36,311.85,311.13,311.85,12942.0,253.5098,253.9087,253.3225,253.9087,12942.0
2017-11-09 11:10:00,311.85,311.87,311.41,311.53,10673.0,253.9087,253.925,253.5505,253.6482,10673.0
2017-11-09 11:20:00,311.62,311.72,311.17,311.33,5271.0,253.7215,253.8029,253.3551,253.4854,5271.0
2017-11-09 11:30:00,311.24,311.5,311.05,311.24,14903.0,253.4121,253.6238,253.2574,253.4121,14903.0
2017-11-09 11:40:00,311.28,311.4,310.77,311.0,7598.0,253.4446,253.5423,253.0294,253.2167,7598.0
2017-11-09 11:50:00,310.94,311.14,310.63,310.7,23381.0,253.1678,253.3307,252.9154,252.9724,23381.0
2017-11-09 12:00:00,310.69,310.78,310.28,310.64,12729.0,252.9643,253.0375,252.6304,252.9236,12729.0
2017-11-09 12:10:00,310.83,310.99,310.47,310.66,8292.0,253.0783,253.2085,252.7851,252.9398,8292.0
2017-11-09 12:20:00,310.76,310.76,310.43,310.49,14826.0,253.0213,253.0213,252.7526,252.8014,14826.0
2017-11-09 12:30:00,310.44,310.59,310.33,310.36,10752.0,252.7607,252.8828,252.6711,252.6956,10752.0
2017-11-09 12:40:00,310.38,310.6,310.3,310.6,11723.0,252.7119,252.891,252.6467,252.891,11723.0
2017-11-09 12:50:00,310.68,310.79,310.52,310.55,7294.0,252.9561,253.0457,252.8258,252.8503,7294.0
2017-11-09 13:00:00,310.53,310.64,310.3,310.3,7593.0,252.834,252.9236,252.6467,252.6467,7593.0
2017-11-09 13:10:00,310.37,310.83,310.32,310.78,9624.0,252.7037,253.0783,252.663,253.0375,9624.0
2017-11-09 13:20:00,310.71,310.82,310.62,310.72,7499.0,252.9805,253.0701,252.9073,252.9887,7499.0
2017-11-09 13:30:00,310.65,311.08,310.65,310.76,12108.0,252.9317,253.2818,252.9317,253.0213,12108.0
2017-11-09 13:40:00,310.84,310.85,310.44,310.72,15079.0,253.0864,253.0945,252.7607,252.9887,15079.0
2017-11-09 13:50:00,310.8,310.92,310.47,310.87,11817.0,253.0538,253.1515,252.7851,253.1108,11817.0
2017-11-09 14:00:00,310.77,311.08,310.54,310.93,13773.0,253.0294,253.2818,252.8421,253.1597,13773.0
2017-11-09 14:10:00,310.96,311.24,310.8,310.92,9329.0,253.1841,253.4121,253.0538,253.1515,9329.0
2017-11-09 14:20:00,310.95,311.16,310.69,310.78,11262.0,253.176,253.3469,252.9643,253.0375,11262.0
2017-11-09 14:30:00,310.8,311.09,310.58,311.09,10044.0,253.0538,253.2899,252.8747,253.2899,10044.0
2017-11-09 14:40:00,310.96,310.97,310.67,310.92,5817.0,253.1841,253.1922,252.948,253.1515,5817.0
2017-11-09 14:50:00,310.77,311.12,310.75,310.99,10777.0,253.0294,253.3144,253.0131,253.2085,10777.0
2017-11-09 15:00:00,311.02,311.11,310.91,310.99,9618.0,253.2329,253.3062,253.1434,253.2085,9618.0
2017-11-09 15:10:00,311.07,311.11,310.9,310.91,11377.0,253.2737,253.3062,253.1352,253.1434,11377.0
2017-11-09 15:20:00,310.93,311.1,310.91,311.06,15868.0,253.1597,253.2981,253.1434,253.2655,15868.0
2017-11-09 15:30:00,311.1,311.29,311.01,311.17,16668.0,253.2981,253.4528,253.2248,253.3551,16668.0
2017-11-09 15:40:00,311.25,311.25,311.01,311.09,29019.0,253.4202,253.4202,253.2248,253.2899,29019.0
2017-11-09 15:50:00,311.15,311.2,311.03,311.07,51491.0,253.3388,253.3795,253.2411,253.2737,51491.0
2017-11-10 09:30:00,310.3,310.99,309.76,310.22,29475.0,252.6467,253.2085,252.2071,252.5816,29475.0
2017-11-10 09:40:00,310.33,310.86,310.32,310.67,9201.0,252.6711,253.1027,252.663,252.948,9201.0
2017-11-10 09:50:00,310.78,310.97,310.46,310.62,10455.0,253.0375,253.1922,252.777,252.9073,10455.0
2017-11-10 10:00:00,310.75,310.85,310.39,310.73,21426.0,253.0131,253.0945,252.72,252.9968,21426.0
2017-11-10 10:10:00,310.73,311.41,310.73,311.28,10550.0,252.9968,253.5505,252.9968,253.4446,10550.0
2017-11-10 10:20:00,311.43,311.43,310.95,311.2,12570.0,253.5668,253.5668,253.176,253.3795,12570.0
2017-11-10 10:30:00,311.27,311.4,310.95,311.08,15729.0,253.4365,253.5423,253.176,253.2818,15729.0
2017-11-10 10:40:00,311.13,311.48,311.13,311.4,9889.0,253.3225,253.6075,253.3225,253.5423,9889.0
2017-11-10 10:50:00,311.3,311.42,310.87,311.35,7098.0,253.4609,253.5586,253.1108,253.5016,7098.0
2017-11-10 11:00:00,311.39,311.68,311.22,311.22,11344.0,253.5342,253.7703,253.3958,253.3958,11344.0
2017-11-10 11:10:00,311.2,311.58,311.2,311.58,6733.0,253.3795,253.6889,253.3795,253.6889,6733.0
2017-11-10 11:20:00,311.52,311.59,310.94,311.24,9395.0,253.64,253.697,253.1678,253.4121,9395.0
2017-11-10 11:30:00,311.18,311.41,310.97,311.09,12268.0,253.3632,253.5505,253.1922,253.2899,12268.0
2017-11-10 11:40:00,311.24,311.39,311.22,311.26,5471.0,253.4121,253.5342,253.3958,253.4284,5471.0
2017-11-10 11:50:00,311.22,311.44,311.12,311.3,4280.0,253.3958,253.5749,253.3144,253.4609,4280.0
2017-11-10 12:00:00,311.3,311.5,311.19,311.19,4450.0,253.4609,253.6238,253.3714,253.3714,4450.0
2017-11-10 12:10:00,311.31,311.42,311.25,311.4,4513.0,253.4691,253.5586,253.4202,253.5423,4513.0
2017-11-10 12:20:00,311.39,311.56,311.2,311.21,3044.0,253.5342,253.6726,253.3795,253.3876,3044.0
2017-11-10 12:30:00,311.33,311.39,311.18,311.33,4461.0,253.4854,253.5342,253.3632,253.4854,4461.0
2017-11-10 12:40:00,311.37,311.61,311.37,311.56,10259.0,253.5179,253.7133,253.5179,253.6726,10259.0
2017-11-10 12:50:00,311.56,311.6,311.27,311.27,4541.0,253.6726,253.7052,253.4365,253.4365,4541.0
2017-11-10 13:00:00,311.31,311.32,311.08,311.25,13621.0,253.4691,253.4772,253.2818,253.4202,13621.0
2017-11-10 13:10:00,311.21,311.61,311.12,311.49,5704.0,253.3876,253.7133,253.3144,253.6156,5704.0
2017-11-10 13:20:00,311.51,311.53,311.38,311.38,4261.0,253.6319,253.6482,253.5261,253.5261,4261.0
2017-11-10 13:30:00,311.42,311.44,311.11,311.19,8926.0,253.5586,253.5749,253.3062,253.3714,8926.0
2017-11-10 13:40:00,311.14,311.26,310.91,311.03,5713.0,253.3307,253.4284,253.1434,253.2411,5713.0
2017-11-10 13:50:00,311.01,311.09,310.86,311.04,10822.0,253.2248,253.2899,253.1027,253.2492,10822.0
2017-11-10 14:00:00,311.11,311.26,311.02,311.08,4699.0,253.3062,253.4284,253.2329,253.2818,4699.0
2017-11-10 14:10:00,311.09,311.37,311.09,311.24,11955.0,253.2899,253.5179,253.2899,253.4121,11955.0
2017-11-10 14:20:00,311.35,311.41,311.27,311.38,4408.0,253.5016,253.5505,253.4365,253.5261,4408.0
2017-11-10 14:30:00,311.4,311.46,311.04,311.04,10775.0,253.5423,253.5912,253.2492,253.2492,10775.0
2017-11-10 14:40:00,311.1,311.2,311.07,311.12,7219.0,253.2981,253.3795,253.2737,253.3144,7219.0
2017-11-10 14:50:00,311.16,311.23,311.0,311.18,6406.0,253.3469,253.4039,253.2167,253.3632,6406.0
2017-11-10 15:00:00,311.2,311.47,311.17,311.24,7859.0,253.3795,253.5993,253.3551,253.4121,7859.0
2017-11-10 15:10:00,311.15,311.36,311.14,311.32,7570.0,253.3388,253.5098,253.3307,253.4772,7570.0
2017-11-10 15:20:00,311.27,311.35,311.19,311.26,11492.0,253.4365,253.5016,253.3714,253.4284,11492.0
2017-11-10 15:30:00,311.31,311.35,311.11,311.11,15054.0,253.4691,253.5016,253.3062,253.3062,15054.0
2017-11-10 15:40:00,311.11,311.13,310.84,311.04,19467.0,253.3062,253.3225,253.0864,253.2492,19467.0
2017-11-10 15:50:00,311.05,311.29,311.02,311.17,42808.0,253.2574,253.4528,253.2329,253.3551,42808.0
2017-11-13 09:30:00,311.0,311.55,310.31,310.73,25880.0,253.2167,253.6645,252.6549,252.9968,25880.0
2017-11-13 09:40:00,311.06,312.0,310.91,311.52,20336.0,253.2655,254.0309,253.1434,253.64,20336.0
2017-11-13 09:50:00,311.49,311.88,311.16,311.88,10550.0,253.6156,253.9332,253.3469,253.9332,10550.0
2017-11-13 10:00:00,311.8,312.27,311.63,311.64,14882.0,253.868,254.2507,253.7296,253.7378,14882.0
2017-11-13 10:10:00,311.67,312.97,311.67,312.97,12697.0,253.7622,254.8206,253.7622,254.8206,12697.0
2017-11-13 10:20:00,312.75,312.81,312.1,312.52,11197.0,254.6415,254.6904,254.1123,254.4543,11197.0
2017-11-13 10:30:00,312.65,312.74,312.26,312.43,8289.0,254.5601,254.6334,254.2426,254.381,8289.0
2017-11-13 10:40:00,312.4,312.86,312.4,312.75,4381.0,254.3565,254.7311,254.3565,254.6415,4381.0
2017-11-13 10:50:00,312.72,312.73,312.29,312.53,18579.0,254.6171,254.6252,254.267,254.4624,18579.0
2017-11-13 11:00:00,312.64,312.83,312.42,312.63,7119.0,254.552,254.7067,254.3728,254.5438,7119.0
2017-11-13 11:10:00,312.63,312.73,312.3,312.73,4814.0,254.5438,254.6252,254.2751,254.6252,4814.0
2017-11-13 11:20:00,312.66,312.87,312.23,312.34,7457.0,254.5682,254.7392,254.2181,254.3077,7457.0
2017-11-13 11:30:00,312.31,312.76,312.31,312.73,9741.0,254.2833,254.6497,254.2833,254.6252,9741.0
2017-11-13 11:40:00,312.75,312.8,312.5,312.78,5582.0,254.6415,254.6822,254.438,254.6659,5582.0
2017-11-13 11:50:00,312.73,312.79,312.58,312.64,4795.0,254.6252,254.6741,254.5031,254.552,4795.0
2017-11-13 12:00:00,312.68,312.79,312.52,312.73,4414.0,254.5845,254.6741,254.4543,254.6252,4414.0
2017-11-13 12:10:00,312.75,312.9,312.62,312.9,6380.0,254.6415,254.7636,254.5357,254.7636,6380.0
2017-11-13 12:20:00,312.83,312.97,312.73,312.86,6335.0,254.7067,254.8206,254.6252,254.7311,6335.0
2017-11-13 12:30:00,312.92,312.94,312.78,312.91,4289.0,254.7799,254.7962,254.6659,254.7718,4289.0
2017-11-13 12:40:00,312.91,312.95,312.45,312.45,4226.0,254.7718,254.8044,254.3973,254.3973,4226.0
2017-11-13 12:50:00,312.49,312.67,312.47,312.63,4882.0,254.4298,254.5764,254.4135,254.5438,4882.0
2017-11-13 13:00:00,312.66,312.92,312.61,312.8,22784.0,254.5682,254.7799,254.5275,254.6822,22784.0
2017-11-13 13:10:00,312.82,312.86,312.65,312.66,5983.0,254.6985,254.7311,254.5601,254.5682,5983.0
2017-11-13 13:20:00,312.57,312.79,312.57,312.76,6578.0,254.495,254.6741,254.495,254.6497,6578.0
2017-11-13 13:30:00,312.74,312.84,312.68,312.78,22150.0,254.6334,254.7148,254.5845,254.6659,22150.0
2017-11-13 13:40:00,312.77,312.84,312.56,312.61,8664.0,254.6578,254.7148,254.4868,254.5275,8664.0
2017-11-13 13:50:00,312.57,312.82,312.57,312.82,4494.0,254.495,254.6985,254.495,254.6985,4494.0
2017-11-13 14:00:00,312.74,312.92,312.66,312.83,7737.0,254.6334,254.7799,254.5682,254.7067,7737.0
2017-11-13 14:10:00,312.76,312.95,312.65,312.95,7055.0,254.6497,254.8044,254.5601,254.8044,7055.0
2017-11-13 14:20:00,312.99,313.08,312.84,313.01,10962.0,254.8369,254.9102,254.7148,254.8532,10962.0
2017-11-13 14:30:00,313.01,313.01,312.6,312.93,16705.0,254.8532,254.8532,254.5194,254.7881,16705.0
2017-11-13 14:40:00,312.87,313.0,312.78,312.83,6404.0,254.7392,254.8451,254.6659,254.7067,6404.0
2017-11-13 14:50:00,312.86,313.19,312.8,313.16,7173.0,254.7311,254.9998,254.6822,254.9753,7173.0
2017-11-13 15:00:00,313.11,313.15,312.85,313.02,4824.0,254.9346,254.9672,254.7229,254.8614,4824.0
2017-11-13 15:10:00,313.08,313.25,313.08,313.25,8615.0,254.9102,255.0486,254.9102,255.0486,8615.0
2017-11-13 15:20:00,313.21,313.28,313.04,313.19,8607.0,255.0161,255.073,254.8776,254.9998,8607.0
2017-11-13 15:30:00,313.12,313.22,313.0,313.02,14784.0,254.9428,255.0242,254.8451,254.8614,14784.0
2017-11-13 15:40:00,313.0,313.02,312.79,313.0,25310.0,254.8451,254.8614,254.6741,254.8451,25310.0
2017-11-13 15:50:00,313.0,313.03,312.82,312.93,42476.0,254.8451,254.8695,254.6985,254.7881,42476.0
2017-11-14 09:30:00,312.0,312.26,310.7,311.01,32998.0,254.0309,254.2426,252.9724,253.2248,32998.0
2017-11-14 09:40:00,311.34,312.11,311.34,311.95,16423.0,253.4935,254.1204,253.4935,253.9902,16423.0
2017-11-14 09:50:00,311.8,311.98,311.5,311.86,11989.0,253.868,254.0146,253.6238,253.9169,11989.0
2017-11-14 10:00:00,311.88,312.28,311.61,312.13,15604.0,253.9332,254.2588,253.7133,254.1367,15604.0
2017-11-14 10:10:00,312.17,312.76,312.14,312.76,11007.0,254.1693,254.6497,254.1449,254.6497,11007.0
2017-11-14 10:20:00,312.8,313.06,312.63,312.88,26147.0,254.6822,254.8939,254.5438,254.7474,26147.0
2017-11-14 10:30:00,312.88,313.31,312.74,313.31,15969.0,254.7474,255.0975,254.6334,255.0975,15969.0
2017-11-14 10:40:00,313.31,313.89,313.13,313.66,5781.0,255.0975,255.5697,254.9509,255.3824,5781.0
2017-11-14 10:50:00,313.66,313.95,313.66,313.8,4586.0,255.3824,255.6186,255.3824,255.4964,4586.0
2017-11-14 11:00:00,313.87,313.93,313.36,313.46,16280.0,255.5534,255.6023,255.1382,255.2196,16280.0
2017-11-14 11:10:00,313.44,313.49,313.04,313.14,11676.0,255.2033,255.244,254.8776,254.9591,11676.0
2017-11-14 11:20:00,313.08,313.28,312.94,313.17,9021.0,254.9102,255.073,254.7962,254.9835,9021.0
2017-11-14 11:30:00,313.1,313.4,313.1,313.33,3927.0,254.9265,255.1707,254.9265,255.1138,3927.0
2017-11-14 11:40:00,313.26,313.62,313.21,313.61,9849.0,255.0568,255.3499,255.0161,255.3417,9849.0
2017-11-14 11:50:00,313.62,313.71,313.35,313.59,6166.0,255.3499,255.4232,255.13,255.3254,6166.0
2017-11-14 12:00:00,313.55,313.76,313.51,313.51,3739.0,255.2929,255.4639,255.2603,255.2603,3739.0
2017-11-14 12:10:00,313.53,313.66,313.35,313.66,12193.0,255.2766,255.3824,255.13,255.3824,12193.0
2017-11-14 12:20:00,313.64,313.71,313.49,313.54,4655.0,255.3662,255.4232,255.244,255.2847,4655.0
2017-11-14 12:30:00,313.46,313.56,313.27,313.37,3750.0,255.2196,255.301,255.0649,255.1463,3750.0
2017-11-14 12:40:00,313.45,313.57,313.19,313.19,4351.0,255.2115,255.3092,254.9998,254.9998,4351.0
2017-11-14 12:50:00,313.23,313.34,313.15,313.17,6593.0,255.0323,255.1219,254.9672,254.9835,6593.0
2017-11-14 13:00:00,313.2,313.28,313.09,313.28,5707.0,255.0079,255.073,254.9183,255.073,5707.0
2017-11-14 13:10:00,313.3,313.52,313.3,313.37,2162.0,255.0893,255.2685,255.0893,255.1463,2162.0
2017-11-14 13:20:00,313.33,313.46,313.32,313.46,2234.0,255.1138,255.2196,255.1056,255.2196,2234.0
2017-11-14 13:30:00,313.39,313.41,313.17,313.31,4564.0,255.1626,255.1789,254.9835,255.0975,4564.0
2017-11-14 13:40:00,313.32,313.47,313.27,313.42,5562.0,255.1056,255.2277,255.0649,255.187,5562.0
2017-11-14 13:50:00,313.38,313.45,313.16,313.24,5314.0,255.1545,255.2115,254.9753,255.0405,5314.0
2017-11-14 14:00:00,313.25,313.46,313.14,313.32,6393.0,255.0486,255.2196,254.9591,255.1056,6393.0
2017-11-14 14:10:00,313.26,313.47,313.26,313.4,4995.0,255.0568,255.2277,255.0568,255.1707,4995.0
2017-11-14 14:20:00,313.44,313.53,313.43,313.51,6040.0,255.2033,255.2766,255.1952,255.2603,6040.0
2017-11-14 14:30:00,313.52,313.75,313.51,313.66,6092.0,255.2685,255.4557,255.2603,255.3824,6092.0
2017-11-14 14:40:00,313.66,313.79,313.62,313.68,5757.0,255.3824,255.4883,255.3499,255.3987,5757.0
2017-11-14 14:50:00,313.61,313.67,313.49,313.49,5941.0,255.3417,255.3906,255.244,255.244,5941.0
2017-11-14 15:00:00,313.47,313.61,313.47,313.47,7931.0,255.2277,255.3417,255.2277,255.2277,7931.0
2017-11-14 15:10:00,313.46,313.5,313.39,313.4,5750.0,255.2196,255.2522,255.1626,255.1707,5750.0
2017-11-14 15:20:00,313.4,313.43,313.29,313.37,6152.0,255.1707,255.1952,255.0812,255.1463,6152.0
2017-11-14 15:30:00,313.41,313.52,313.3,313.3,12182.0,255.1789,255.2685,255.0893,255.0893,12182.0
2017-11-14 15:40:00,313.35,313.5,313.25,313.46,19861.0,255.13,255.2522,255.0486,255.2196,19861.0
2017-11-14 15:50:00,313.48,313.95,313.48,313.78,37022.0,255.2359,255.6186,255.2359,255.4801,37022.0
2017-11-15 09:30:00,313.1,313.78,312.72,313.37,21021.0,254.9265,255.4801,254.6171,255.1463,21021.0
2017-11-15 09:40:00,313.1,313.1,312.25,312.58,15929.0,254.9265,254.9265,254.2344,254.5031,15929.0
2017-11-15 09:50:00,312.46,312.5,311.29,311.61,18915.0,254.4054,254.438,253.4528,253.7133,18915.0
2017-11-15 10:00:00,311.63,311.74,311.3,311.68,10763.0,253.7296,253.8192,253.4609,253.7703,10763.0
2017-11-15 10:10:00,311.72,312.29,311.71,311.96,12576.0,253.8029,254.267,253.7947,253.9983,12576.0
2017-11-15 10:20:00,311.94,311.95,311.77,311.89,10149.0,253.982,253.9902,253.8436,253.9413,10149.0
2017-11-15 10:30:00,311.89,312.28,311.84,312.28,13341.0,253.9413,254.2588,253.9006,254.2588,13341.0
2017-11-15 10:40:00,312.34,312.47,312.0,312.16,10040.0,254.3077,254.4135,254.0309,254.1611,10040.0
2017-11-15 10:50:00,312.13,312.52,312.03,312.46,4944.0,254.1367,254.4543,254.0553,254.4054,4944.0
2017-11-15 11:00:00,312.53,312.64,312.37,312.45,7663.0,254.4624,254.552,254.3321,254.3973,7663.0
2017-11-15 11:10:00,312.4,312.6,312.36,312.5,9107.0,254.3565,254.5194,254.324,254.438,9107.0
2017-11-15 11:20:00,312.47,312.63,312.38,312.5,7131.0,254.4135,254.5438,254.3403,254.438,7131.0
2017-11-15 11:30:00,312.48,312.68,312.35,312.61,16637.0,254.4217,254.5845,254.3158,254.5275,16637.0
2017-11-15 11:40:00,312.68,312.68,312.33,312.51,3825.0,254.5845,254.5845,254.2996,254.4461,3825.0
2017-11-15 11:50:00,312.55,312.67,312.48,312.63,11471.0,254.4787,254.5764,254.4217,254.5438,11471.0
2017-11-15 12:00:00,312.56,312.56,311.97,312.21,9640.0,254.4868,254.4868,254.0064,254.2018,9640.0
2017-11-15 12:10:00,312.25,312.42,312.12,312.24,4716.0,254.2344,254.3728,254.1286,254.2263,4716.0
2017-11-15 12:20:00,312.23,312.29,311.98,312.24,4415.0,254.2181,254.267,254.0146,254.2263,4415.0
2017-11-15 12:30:00,312.2,312.34,311.82,311.82,9861.0,254.1937,254.3077,253.8843,253.8843,9861.0
2017-11-15 12:40:00,311.93,311.99,311.76,311.78,9408.0,253.9739,254.0227,253.8355,253.8517,9408.0
2017-11-15 12:50:00,311.78,311.84,311.67,311.84,6085.0,253.8517,253.9006,253.7622,253.9006,6085.0
2017-11-15 13:00:00,311.75,311.85,311.72,311.79,3964.0,253.8273,253.9087,253.8029,253.8599,3964.0
2017-11-15 13:10:00,311.87,311.87,311.58,311.58,9920.0,253.925,253.925,253.6889,253.6889,9920.0
2017-11-15 13:20:00,311.64,311.74,311.51,311.57,6145.0,253.7378,253.8192,253.6319,253.6808,6145.0
2017-11-15 13:30:00,311.57,311.59,311.39,311.43,15120.0,253.6808,253.697,253.5342,253.5668,15120.0
2017-11-15 13:40:00,311.47,311.53,311.33,311.33,11364.0,253.5993,253.6482,253.4854,253.4854,11364.0
2017-11-15 13:50:00,311.38,311.44,311.25,311.28,8439.0,253.5261,253.5749,253.4202,253.4446,8439.0
2017-11-15 14:00:00,311.3,311.37,311.11,311.19,24866.0,253.4609,253.5179,253.3062,253.3714,24866.0
2017-11-15 14:10:00,311.23,311.31,311.19,311.3,13387.0,253.4039,253.4691,253.3714,253.4609,13387.0
2017-11-15 14:20:00,311.28,311.35,311.2,311.35,12874.0,253.4446,253.5016,253.3795,253.5016,12874.0
2017-11-15 14:30:00,311.31,311.48,311.28,311.46,10336.0,253.4691,253.6075,253.4446,253.5912,10336.0
2017-11-15 14:40:00,311.46,311.55,311.43,311.49,10739.0,253.5912,253.6645,253.5668,253.6156,10739.0
2017-11-15 14:50:00,311.5,311.55,311.34,311.34,14789.0,253.6238,253.6645,253.4935,253.4935,14789.0
2017-11-15 15:00:00,311.4,311.86,311.35,311.86,5437.0,253.5423,253.9169,253.5016,253.9169,5437.0
2017-11-15 15:10:00,311.87,312.2,311.77,311.77,10903.0,253.925,254.1937,253.8436,253.8436,10903.0
2017-11-15 15:20:00,311.79,311.79,311.2,311.22,15447.0,253.8599,253.8599,253.3795,253.3958,15447.0
2017-11-15 15:30:00,311.28,311.52,311.27,311.34,10008.0,253.4446,253.64,253.4365,253.4935,10008.0
2017-11-15 15:40:00,311.32,311.37,311.07,311.12,19897.0,253.4772,253.5179,253.2737,253.3144,19897.0
2017-11-15 15:50:00,311.1,311.1,310.54,310.66,63205.0,253.2981,253.2981,252.8421,252.9398,63205.0
2017-11-16 09:30:00,311.09,312.17,311.09,311.83,23797.0,253.2899,254.1693,253.2899,253.8925,23797.0
2017-11-16 09:40:00,311.39,311.77,311.34,311.53,8163.0,253.5342,253.8436,253.4935,253.6482,8163.0
2017-11-16 09:50:00,311.5,311.82,311.2,311.26,6494.0,253.6238,253.8843,253.3795,253.4284,6494.0
2017-11-16 10:00:00,311.29,311.61,311.08,311.54,14687.0,253.4528,253.7133,253.2818,253.6563,14687.0
2017-11-16 10:10:00,311.55,312.2,311.47,312.1,12473.0,253.6645,254.1937,253.5993,254.1123,12473.0
2017-11-16 10:20:00,312.13,312.16,311.92,311.92,4600.0,254.1367,254.1611,253.9657,253.9657,4600.0
2017-11-16 10:30:00,312.03,312.04,311.84,311.9,8522.0,254.0553,254.0634,253.9006,253.9494,8522.0
2017-11-16 10:40:00,311.94,311.94,311.3,311.38,12738.0,253.982,253.982,253.4609,253.5261,12738.0
2017-11-16 10:50:00,311.36,311.64,311.0,311.54,18955.0,253.5098,253.7378,253.2167,253.6563,18955.0
2017-11-16 11:00:00,311.48,311.82,311.46,311.77,15435.0,253.6075,253.8843,253.5912,253.8436,15435.0
2017-11-16 11:10:00,311.72,311.78,311.63,311.66,8049.0,253.8029,253.8517,253.7296,253.754,8049.0
2017-11-16 11:20:00,311.75,311.93,311.57,311.74,9727.0,253.8273,253.9739,253.6808,253.8192,9727.0
2017-11-16 11:30:00,311.91,312.04,311.79,311.84,8856.0,253.9576,254.0634,253.8599,253.9006,8856.0
2017-11-16 11:40:00,311.93,311.94,311.61,311.78,5583.0,253.9739,253.982,253.7133,253.8517,5583.0
2017-11-16 11:50:00,311.8,311.85,311.76,311.8,4428.0,253.868,253.9087,253.8355,253.868,4428.0
2017-11-16 12:00:00,311.75,311.91,311.75,311.75,8952.0,253.8273,253.9576,253.8273,253.8273,8952.0
2017-11-16 12:10:00,311.67,311.84,311.67,311.71,2015.0,253.7622,253.9006,253.7622,253.7947,2015.0
2017-11-16 12:20:00,311.72,311.83,311.64,311.69,11730.0,253.8029,253.8925,253.7378,253.7785,11730.0
2017-11-16 12:30:00,311.73,312.24,311.64,312.24,13193.0,253.811,254.2263,253.7378,254.2263,13193.0
2017-11-16 12:40:00,312.22,312.3,312.16,312.16,5970.0,254.21,254.2751,254.1611,254.1611,5970.0
2017-11-16 12:50:00,312.12,312.19,312.03,312.13,7040.0,254.1286,254.1856,254.0553,254.1367,7040.0
2017-11-16 13:00:00,312.1,312.41,312.1,312.39,7953.0,254.1123,254.3647,254.1123,254.3484,7953.0
2017-11-16 13:10:00,312.38,312.45,312.18,312.2,2400.0,254.3403,254.3973,254.1774,254.1937,2400.0
2017-11-16 13:20:00,312.21,312.29,312.13,312.25,4029.0,254.2018,254.267,254.1367,254.2344,4029.0
2017-11-16 13:30:00,312.25,312.33,312.21,312.28,3892.0,254.2344,254.2996,254.2018,254.2588,3892.0
2017-11-16 13:40:00,312.24,312.28,311.92,311.95,5334.0,254.2263,254.2588,253.9657,253.9902,5334.0
2017-11-16 13:50:00,311.95,312.19,311.95,312.17,3380.0,253.9902,254.1856,253.9902,254.1693,3380.0
2017-11-16 14:00:00,312.21,312.27,311.97,312.08,5194.0,254.2018,254.2507,254.0064,254.096,5194.0
2017-11-16 14:10:00,312.13,312.34,312.13,312.27,5699.0,254.1367,254.3077,254.1367,254.2507,5699.0
2017-11-16 14:20:00,312.25,312.45,312.2,312.39,14458.0,254.2344,254.3973,254.1937,254.3484,14458.0
2017-11-16 14:30:00,312.42,312.68,312.35,312.61,13792.0,254.3728,254.5845,254.3158,254.5275,13792.0
2017-11-16 14:40:00,312.69,312.7,312.56,312.56,4369.0,254.5927,254.6008,254.4868,254.4868,4369.0
2017-11-16 14:50:00,312.61,312.81,312.54,312.57,9609.0,254.5275,254.6904,254.4705,254.495,9609.0
2017-11-16 15:00:00,312.61,312.63,312.46,312.55,7817.0,254.5275,254.5438,254.4054,254.4787,7817.0
2017-11-16 15:10:00,312.58,312.63,312.53,312.56,4822.0,254.5031,254.5438,254.4624,254.4868,4822.0
2017-11-16 15:20:00,312.6,312.6,312.44,312.45,6200.0,254.5194,254.5194,254.3891,254.3973,6200.0
2017-11-16 15:30:00,312.46,312.46,312.32,312.41,6871.0,254.4054,254.4054,254.2914,254.3647,6871.0
2017-11-16 15:40:00,312.46,312.66,312.31,312.31,30097.0,254.4054,254.5682,254.2833,254.2833,30097.0
2017-11-16 15:50:00,312.35,312.69,312.34,312.65,24090.0,254.3158,254.5927,254.3077,254.5601,24090.0
2017-11-17 09:30:00,311.59,312.43,310.31,311.17,59330.0,253.697,254.381,252.6549,253.3551,59330.0
2017-11-17 09:40:00,311.17,311.8,311.14,311.44,10856.0,253.3551,253.868,253.3307,253.5749,10856.0
2017-11-17 09:50:00,311.58,311.94,311.56,311.58,11286.0,253.6889,253.982,253.6726,253.6889,11286.0
2017-11-17 10:00:00,311.68,311.9,311.47,311.47,12905.0,253.7703,253.9494,253.5993,253.5993,12905.0
2017-11-17 10:10:00,311.47,311.48,311.29,311.48,2217.0,253.5993,253.6075,253.4528,253.6075,2217.0
2017-11-17 10:20:00,311.48,311.81,311.45,311.73,5288.0,253.6075,253.8762,253.5831,253.811,5288.0
2017-11-17 10:30:00,311.73,311.75,311.5,311.54,19615.0,253.811,253.8273,253.6238,253.6563,19615.0
2017-11-17 10:40:00,311.48,311.48,311.29,311.34,3870.0,253.6075,253.6075,253.4528,253.4935,3870.0
2017-11-17 10:50:00,311.34,311.65,311.29,311.61,3561.0,253.4935,253.7459,253.4528,253.7133,3561.0
2017-11-17 11:00:00,311.53,311.58,311.14,311.14,5535.0,253.6482,253.6889,253.3307,253.3307,5535.0
2017-11-17 11:10:00,311.18,311.59,311.08,311.52,5400.0,253.3632,253.697,253.2818,253.64,5400.0
2017-11-17 11:20:00,311.47,311.59,311.37,311.51,2440.0,253.5993,253.697,253.5179,253.6319,2440.0
2017-11-17 11:30:00,311.49,311.54,311.28,311.37,7367.0,253.6156,253.6563,253.4446,253.5179,7367.0
2017-11-17 11:40:00,311.41,311.61,311.38,311.48,3532.0,253.5505,253.7133,253.5261,253.6075,3532.0
2017-11-17 11:50:00,311.49,311.55,311.19,311.29,11415.0,253.6156,253.6645,253.3714,253.4528,11415.0
2017-11-17 12:00:00,311.3,311.47,310.93,311.09,9119.0,253.4609,253.5993,253.1597,253.2899,9119.0
2017-11-17 12:10:00,311.07,311.35,311.06,311.3,5954.0,253.2737,253.5016,253.2655,253.4609,5954.0
2017-11-17 12:20:00,311.33,311.33,311.11,311.13,4014.0,253.4854,253.4854,253.3062,253.3225,4014.0
2017-11-17 12:30:00,311.12,311.14,310.98,311.03,6126.0,253.3144,253.3307,253.2004,253.2411,6126.0
2017-11-17 12:40:00,311.07,311.08,310.96,311.06,4075.0,253.2737,253.2818,253.1841,253.2655,4075.0
2017-11-17 12:50:00,311.1,311.1,311.0,311.02,4480.0,253.2981,253.2981,253.2167,253.2329,4480.0
2017-11-17 13:00:00,311.0,311.01,310.9,310.98,5566.0,253.2167,253.2248,253.1352,253.2004,5566.0
2017-11-17 13:10:00,311.0,311.01,310.8,310.83,8179.0,253.2167,253.2248,253.0538,253.0783,8179.0
2017-11-17 13:20:00,310.82,310.82,310.65,310.76,8118.0,253.0701,253.0701,252.9317,253.0213,8118.0
2017-11-17 13:30:00,310.76,310.95,310.76,310.92,3803.0,253.0213,253.176,253.0213,253.1515,3803.0
2017-11-17 13:40:00,310.92,310.94,310.62,310.72,8221.0,253.1515,253.1678,252.9073,252.9887,8221.0
2017-11-17 13:50:00,310.75,310.81,310.63,310.81,4101.0,253.0131,253.062,252.9154,253.062,4101.0
2017-11-17 14:00:00,310.81,310.85,310.75,310.79,5306.0,253.062,253.0945,253.0131,253.0457,5306.0
2017-11-17 14:10:00,310.82,310.85,310.67,310.71,5978.0,253.0701,253.0945,252.948,252.9805,5978.0
2017-11-17 14:20:00,310.64,310.67,310.59,310.67,6617.0,252.9236,252.948,252.8828,252.948,6617.0
2017-11-17 14:30:00,310.63,310.67,310.32,310.37,25409.0,252.9154,252.948,252.663,252.7037,25409.0
2017-11-17 14:40:00,310.32,310.4,310.13,310.32,14588.0,252.663,252.7281,252.5083,252.663,14588.0
2017-11-17 14:50:00,310.26,310.63,310.23,310.62,11557.0,252.6142,252.9154,252.5897,252.9073,11557.0
2017-11-17 15:00:00,310.57,310.68,310.55,310.55,8331.0,252.8666,252.9561,252.8503,252.8503,8331.0
2017-11-17 15:10:00,310.62,310.63,310.5,310.56,8657.0,252.9073,252.9154,252.8096,252.8584,8657.0
2017-11-17 15:20:00,310.57,310.64,310.5,310.5,9946.0,252.8666,252.9236,252.8096,252.8096,9946.0
2017-11-17 15:30:00,310.47,310.48,310.21,310.23,8600.0,252.7851,252.7933,252.5734,252.5897,8600.0
2017-11-17 15:40:00,310.2,310.26,309.5,309.88,41751.0,252.5653,252.6142,251.9954,252.3048,41751.0
2017-11-17 15:50:00,309.89,309.98,309.6,309.62,48923.0,252.3129,252.3862,252.0768,252.0931,48923.0
2017-11-20 09:30:00,310.2,311.59,310.01,311.51,27820.0,252.5653,253.697,252.4106,253.6319,27820.0
2017-11-20 09:40:00,311.34,311.57,310.56,310.94,20109.0,253.4935,253.6808,252.8584,253.1678,20109.0
2017-11-20 09:50:00,310.94,311.84,310.9,311.76,6316.0,253.1678,253.9006,253.1352,253.8355,6316.0
2017-11-20 10:00:00,311.69,311.87,311.13,311.68,18867.0,253.7785,253.925,253.3225,253.7703,18867.0
2017-11-20 10:10:00,311.59,312.08,311.55,311.95,14417.0,253.697,254.096,253.6645,253.9902,14417.0
2017-11-20 10:20:00,311.99,312.52,311.97,312.38,19187.0,254.0227,254.4543,254.0064,254.3403,19187.0
2017-11-20 10:30:00,312.29,312.5,312.11,312.3,14140.0,254.267,254.438,254.1204,254.2751,14140.0
2017-11-20 10:40:00,312.29,312.87,312.29,312.75,9698.0,254.267,254.7392,254.267,254.6415,9698.0
2017-11-20 10:50:00,312.88,312.93,312.76,312.85,7984.0,254.7474,254.7881,254.6497,254.7229,7984.0
2017-11-20 11:00:00,312.9,313.2,312.8,313.16,12335.0,254.7636,255.0079,254.6822,254.9753,12335.0
2017-11-20 11:10:00,313.2,313.38,312.76,313.17,14455.0,255.0079,255.1545,254.6497,254.9835,14455.0
2017-11-20 11:20:00,313.25,313.39,313.18,313.36,16434.0,255.0486,255.1626,254.9916,255.1382,16434.0
2017-11-20 11:30:00,313.31,314.08,313.29,314.08,16501.0,255.0975,255.7244,255.0812,255.7244,16501.0
2017-11-20 11:40:00,314.08,314.61,313.98,314.38,21409.0,255.7244,256.1559,255.643,255.9687,21409.0
2017-11-20 11:50:00,314.43,314.44,314.06,314.34,13150.0,256.0094,256.0175,255.7081,255.9361,13150.0
2017-11-20 12:00:00,314.3,314.88,314.3,314.88,17870.0,255.9035,256.3758,255.9035,256.3758,17870.0
2017-11-20 12:10:00,314.92,315.03,314.1,314.15,25346.0,256.4083,256.4979,255.7407,255.7814,25346.0
2017-11-20 12:20:00,314.15,314.64,314.15,314.25,23894.0,255.7814,256.1804,255.7814,255.8628,23894.0
2017-11-20 12:30:00,314.33,314.57,314.1,314.57,8493.0,255.928,256.1234,255.7407,256.1234,8493.0
2017-11-20 12:40:00,314.66,314.93,314.5,314.86,6467.0,256.1966,256.4165,256.0664,256.3595,6467.0
2017-11-20 12:50:00,314.76,315.0,314.55,314.81,16817.0,256.2781,256.4735,256.1071,256.3188,16817.0
2017-11-20 13:00:00,314.91,315.0,314.76,314.9,7288.0,256.4002,256.4735,256.2781,256.3921,7288.0
2017-11-20 13:10:00,314.91,315.09,314.76,315.09,12278.0,256.4002,256.5467,256.2781,256.5467,12278.0
2017-11-20 13:20:00,315.03,315.19,314.96,315.01,12092.0,256.4979,256.6282,256.4409,256.4816,12092.0
2017-11-20 13:30:00,315.01,315.13,314.96,315.09,13939.0,256.4816,256.5793,256.4409,256.5467,13939.0
2017-11-20 13:40:00,315.12,315.57,315.04,315.57,10847.0,256.5712,256.9376,256.506,256.9376,10847.0
2017-11-20 13:50:00,315.55,315.55,315.08,315.12,15613.0,256.9213,256.9213,256.5386,256.5712,15613.0
2017-11-20 14:00:00,315.18,315.18,314.92,315.01,7945.0,256.62,256.62,256.4083,256.4816,7945.0
2017-11-20 14:10:00,315.04,315.25,314.98,315.06,12705.0,256.506,256.677,256.4572,256.5223,12705.0
2017-11-20 14:20:00,315.07,315.07,314.74,314.96,15753.0,256.5305,256.5305,256.2618,256.4409,15753.0
2017-11-20 14:30:00,314.95,314.96,314.67,314.67,20576.0,256.4328,256.4409,256.2048,256.2048,20576.0
2017-11-20 14:40:00,314.67,314.68,314.41,314.51,11195.0,256.2048,256.2129,255.9931,256.0745,11195.0
2017-11-20 14:50:00,314.52,314.84,314.52,314.76,8987.0,256.0827,256.3432,256.0827,256.2781,8987.0
2017-11-20 15:00:00,314.85,314.98,314.72,314.81,8075.0,256.3513,256.4572,256.2455,256.3188,8075.0
2017-11-20 15:10:00,314.81,314.98,314.58,314.58,11163.0,256.3188,256.4572,256.1315,256.1315,11163.0
2017-11-20 15:20:00,314.57,314.99,314.57,314.79,17324.0,256.1234,256.4653,256.1234,256.3025,17324.0
2017-11-20 15:30:00,314.83,314.83,314.49,314.62,11998.0,256.3351,256.3351,256.0582,256.1641,11998.0
2017-11-20 15:40:00,314.64,314.82,314.58,314.6,23036.0,256.1804,256.3269,256.1315,256.1478,23036.0
2017-11-20 15:50:00,314.58,314.74,314.38,314.63,52865.0,256.1315,256.2618,255.9687,256.1722,52865.0
2017-11-21 09:30:00,315.24,316.19,314.76,315.78,28535.0,256.6689,257.4424,256.2781,257.1085,28535.0
2017-11-21 09:40:00,315.96,316.16,315.49,315.49,8699.0,257.2551,257.4179,256.8724,256.8724,8699.0
2017-11-21 09:50:00,315.4,315.46,314.79,314.92,24037.0,256.7992,256.848,256.3025,256.4083,24037.0
2017-11-21 10:00:00,314.86,314.94,314.61,314.93,12014.0,256.3595,256.4246,256.1559,256.4165,12014.0
2017-11-21 10:10:00,315.04,315.91,315.02,315.84,13632.0,256.506,257.2144,256.4898,257.1574,13632.0
2017-11-21 10:20:00,315.85,316.49,315.81,316.13,14712.0,257.1655,257.6866,257.133,257.3935,14712.0
2017-11-21 10:30:00,316.2,316.67,316.2,316.62,12653.0,257.4505,257.8332,257.4505,257.7925,12653.0
2017-11-21 10:40:00,316.73,316.88,316.41,316.62,17525.0,257.882,258.0042,257.6215,257.7925,17525.0
2017-11-21 10:50:00,316.62,316.73,316.26,316.27,11144.0,257.7925,257.882,257.4994,257.5075,11144.0
2017-11-21 11:00:00,316.52,316.84,316.41,316.41,10372.0,257.7111,257.9716,257.6215,257.6215,10372.0
2017-11-21 11:10:00,316.48,316.95,316.33,316.95,8778.0,257.6785,258.0612,257.5564,258.0612,8778.0
2017-11-21 11:20:00,316.91,317.19,316.72,316.72,10808.0,258.0286,258.2566,257.8739,257.8739,10808.0
2017-11-21 11:30:00,316.67,317.35,316.58,317.25,7905.0,257.8332,258.3868,257.7599,258.3054,7905.0
2017-11-21 11:40:00,317.35,317.58,316.75,317.02,14490.0,258.3868,258.5741,257.8983,258.1182,14490.0
2017-11-21 11:50:00,317.02,317.05,316.55,316.93,12808.0,258.1182,258.1426,257.7355,258.0449,12808.0
2017-11-21 12:00:00,316.91,317.05,316.67,317.05,7397.0,258.0286,258.1426,257.8332,258.1426,7397.0
2017-11-21 12:10:00,316.98,317.07,316.77,317.07,9394.0,258.0856,258.1589,257.9146,258.1589,9394.0
2017-11-21 12:20:00,317.06,317.24,316.98,317.07,8250.0,258.1507,258.2973,258.0856,258.1589,8250.0
2017-11-21 12:30:00,317.09,317.48,317.03,317.43,13939.0,258.1752,258.4927,258.1263,258.452,13939.0
2017-11-21 12:40:00,317.35,317.35,317.01,317.19,10893.0,258.3868,258.3868,258.11,258.2566,10893.0
2017-11-21 12:50:00,317.21,317.62,317.21,317.56,10818.0,258.2729,258.6067,258.2729,258.5578,10818.0
2017-11-21 13:00:00,317.55,317.6,317.05,317.05,9252.0,258.5497,258.5904,258.1426,258.1426,9252.0
2017-11-21 13:10:00,317.05,317.39,317.05,317.18,7057.0,258.1426,258.4194,258.1426,258.2484,7057.0
2017-11-21 13:20:00,317.25,317.37,317.13,317.28,7616.0,258.3054,258.4031,258.2077,258.3299,7616.0
2017-11-21 13:30:00,317.28,317.34,317.17,317.32,11996.0,258.3299,258.3787,258.2403,258.3624,11996.0
2017-11-21 13:40:00,317.33,317.36,316.9,316.96,14687.0,258.3706,258.395,258.0205,258.0693,14687.0
2017-11-21 13:50:00,317.0,317.17,317.0,317.08,7374.0,258.1019,258.2403,258.1019,258.167,7374.0
2017-11-21 14:00:00,317.13,317.15,316.8,316.97,9680.0,258.2077,258.224,257.939,258.0774,9680.0
2017-11-21 14:10:00,317.03,317.13,316.82,316.95,6670.0,258.1263,258.2077,257.9553,258.0612,6670.0
2017-11-21 14:20:00,317.03,317.25,317.03,317.12,6256.0,258.1263,258.3054,258.1263,258.1996,6256.0
2017-11-21 14:30:00,317.05,317.21,316.95,317.06,12074.0,258.1426,258.2729,258.0612,258.1507,12074.0
2017-11-21 14:40:00,317.11,317.2,316.67,316.87,13028.0,258.1914,258.2647,257.8332,257.996,13028.0
2017-11-21 14:50:00,316.89,316.99,316.67,316.99,9099.0,258.0123,258.0937,257.8332,258.0937,9099.0
2017-11-21 15:00:00,316.99,316.99,316.7,316.88,7314.0,258.0937,258.0937,257.8576,258.0042,7314.0
2017-11-21 15:10:00,316.88,316.92,316.81,316.86,8922.0,258.0042,258.0367,257.9472,257.9879,8922.0
2017-11-21 15:20:00,316.8,317.06,316.73,317.0,7216.0,257.939,258.1507,257.882,258.1019,7216.0
2017-11-21 15:30:00,316.98,317.06,316.91,317.04,17208.0,258.0856,258.1507,258.0286,258.1344,17208.0
2017-11-21 15:40:00,317.09,317.25,316.86,316.94,30344.0,258.1752,258.3054,257.9879,258.053,30344.0
2017-11-21 15:50:00,316.97,317.08,316.77,316.98,60946.0,258.0774,258.167,257.9146,258.0856,60946.0
2017-11-22 09:30:00,316.31,316.86,315.0,315.0,26624.0,257.5401,257.9879,256.4735,256.4735,26624.0
2017-11-22 09:40:00,315.0,315.86,315.0,315.41,22080.0,256.4735,257.1737,256.4735,256.8073,22080.0
2017-11-22 09:50:00,315.51,315.52,315.03,315.14,9669.0,256.8887,256.8969,256.4979,256.5875,9669.0
2017-11-22 10:00:00,315.03,315.18,314.34,315.14,13780.0,256.4979,256.62,255.9361,256.5875,13780.0
2017-11-22 10:10:00,315.1,315.33,314.87,315.29,10726.0,256.5549,256.7422,256.3676,256.7096,10726.0
2017-11-22 10:20:00,315.24,315.24,314.59,314.82,19189.0,256.6689,256.6689,256.1396,256.3269,19189.0
2017-11-22 10:30:00,314.84,315.41,314.76,315.33,15304.0,256.3432,256.8073,256.2781,256.7422,15304.0
2017-11-22 10:40:00,315.34,315.38,314.76,315.23,13096.0,256.7503,256.7829,256.2781,256.6607,13096.0
2017-11-22 10:50:00,315.02,315.33,314.95,315.11,10755.0,256.4898,256.7422,256.4328,256.563,10755.0
2017-11-22 11:00:00,315.11,315.34,315.08,315.17,18520.0,256.563,256.7503,256.5386,256.6119,18520.0
2017-11-22 11:10:00,315.16,315.26,314.92,315.01,8909.0,256.6037,256.6852,256.4083,256.4816,8909.0
2017-11-22 11:20:00,315.03,315.13,314.64,314.95,7523.0,256.4979,256.5793,256.1804,256.4328,7523.0
2017-11-22 11:30:00,314.93,315.24,314.83,315.23,7514.0,256.4165,256.6689,256.3351,256.6607,7514.0
2017-11-22 11:40:00,315.23,315.6,315.12,315.12,5212.0,256.6607,256.962,256.5712,256.5712,5212.0
2017-11-22 11:50:00,315.18,315.18,314.84,314.88,7781.0,256.62,256.62,256.3432,256.3758,7781.0
2017-11-22 12:00:00,314.86,315.05,314.76,314.93,7891.0,256.3595,256.5142,256.2781,256.4165,7891.0
2017-11-22 12:10:00,314.96,315.05,314.7,314.86,9454.0,256.4409,256.5142,256.2292,256.3595,9454.0
2017-11-22 12:20:00,314.85,314.98,314.8,314.98,5604.0,256.3513,256.4572,256.3106,256.4572,5604.0
2017-11-22 12:30:00,314.97,314.97,314.8,314.8,7685.0,256.449,256.449,256.3106,256.3106,7685.0
2017-11-22 12:40:00,314.82,314.93,314.7,314.82,8487.0,256.3269,256.4165,256.2292,256.3269,8487.0
2017-11-22 12:50:00,314.83,315.15,314.77,315.07,6860.0,256.3351,256.5956,256.2862,256.5305,6860.0
2017-11-22 13:00:00,315.08,315.15,314.88,314.88,6244.0,256.5386,256.5956,256.3758,256.3758,6244.0
2017-11-22 13:10:00,314.97,314.99,314.82,314.93,4251.0,256.449,256.4653,256.3269,256.4165,4251.0
2017-11-22 13:20:00,314.93,315.16,314.83,315.13,8303.0,256.4165,256.6037,256.3351,256.5793,8303.0
2017-11-22 13:30:00,315.09,315.25,314.92,315.24,9324.0,256.5467,256.677,256.4083,256.6689,9324.0
2017-11-22 13:40:00,315.2,315.29,315.07,315.19,8453.0,256.6363,256.7096,256.5305,256.6282,8453.0
2017-11-22 13:50:00,315.18,315.25,314.92,314.98,9059.0,256.62,256.677,256.4083,256.4572,9059.0
2017-11-22 14:00:00,314.99,315.1,314.76,314.88,9691.0,256.4653,256.5549,256.2781,256.3758,9691.0
2017-11-22 14:10:00,314.82,315.06,314.81,314.82,10515.0,256.3269,256.5223,256.3188,256.3269,10515.0
2017-11-22 14:20:00,314.83,314.98,314.83,314.86,5996.0,256.3351,256.4572,256.3351,256.3595,5996.0
2017-11-22 14:30:00,314.89,315.11,314.87,314.92,15835.0,256.3839,256.563,256.3676,256.4083,15835.0
2017-11-22 14:40:00,314.98,315.42,314.94,315.24,20470.0,256.4572,256.8154,256.4246,256.6689,20470.0
2017-11-22 14:50:00,315.23,315.29,315.16,315.16,7210.0,256.6607,256.7096,256.6037,256.6037,7210.0
2017-11-22 15:00:00,315.21,315.21,314.91,314.91,9900.0,256.6445,256.6445,256.4002,256.4002,9900.0
2017-11-22 15:10:00,314.95,315.03,314.66,314.85,12731.0,256.4328,256.4979,256.1966,256.3513,12731.0
2017-11-22 15:20:00,314.91,315.0,314.76,314.9,7931.0,256.4002,256.4735,256.2781,256.3921,7931.0
2017-11-22 15:30:00,314.99,314.99,314.7,314.86,15438.0,256.4653,256.4653,256.2292,256.3595,15438.0
2017-11-22 15:40:00,314.8,314.98,314.76,314.88,20942.0,256.3106,256.4572,256.2781,256.3758,20942.0
2017-11-22 15:50:00,314.89,315.12,314.81,314.89,30954.0,256.3839,256.5712,256.3188,256.3839,30954.0
2017-11-24 09:30:00,315.09,316.2,315.02,316.19,20173.0,256.5467,257.4505,256.4898,257.4424,20173.0
2017-11-24 09:40:00,316.05,316.11,315.32,315.65,11655.0,257.3284,257.3772,256.734,257.0027,11655.0
2017-11-24 09:50:00,315.68,316.12,315.66,315.91,10702.0,257.0271,257.3854,257.0108,257.2144,10702.0
2017-11-24 10:00:00,315.82,316.08,315.53,315.67,7655.0,257.1411,257.3528,256.905,257.019,7655.0
2017-11-24 10:10:00,315.67,315.91,315.56,315.88,7672.0,257.019,257.2144,256.9294,257.19,7672.0
2017-11-24 10:20:00,315.92,315.95,315.45,315.72,11753.0,257.2225,257.247,256.8399,257.0597,11753.0
2017-11-24 10:30:00,315.66,315.88,315.58,315.8,6352.0,257.0108,257.19,256.9457,257.1248,6352.0
2017-11-24 10:40:00,315.79,316.22,315.79,316.04,11048.0,257.1167,257.4668,257.1167,257.3202,11048.0
2017-11-24 10:50:00,316.12,316.2,316.05,316.1,4457.0,257.3854,257.4505,257.3284,257.3691,4457.0
2017-11-24 11:00:00,316.08,316.08,315.83,315.94,5974.0,257.3528,257.3528,257.1493,257.2388,5974.0
2017-11-24 11:10:00,315.94,316.23,315.89,315.92,6136.0,257.2388,257.4749,257.1981,257.2225,6136.0
2017-11-24 11:20:00,315.92,316.1,315.91,316.08,4929.0,257.2225,257.3691,257.2144,257.3528,4929.0
2017-11-24 11:30:00,316.02,316.07,315.97,316.03,6513.0,257.304,257.3447,257.2632,257.3121,6513.0
2017-11-24 11:40:00,316.06,316.12,315.84,315.91,9037.0,257.3365,257.3854,257.1574,257.2144,9037.0
2017-11-24 11:50:00,315.9,315.95,315.81,315.81,8026.0,257.2063,257.247,257.133,257.133,8026.0
2017-11-24 12:00:00,315.81,315.83,315.6,315.65,7931.0,257.133,257.1493,256.962,257.0027,7931.0
2017-11-24 12:10:00,315.63,315.69,315.52,315.69,6241.0,256.9864,257.0353,256.8969,257.0353,6241.0
2017-11-24 12:20:00,315.74,315.93,315.68,315.88,5356.0,257.076,257.2307,257.0271,257.19,5356.0
2017-11-24 12:30:00,315.95,315.97,315.77,315.77,8908.0,257.247,257.2632,257.1004,257.1004,8908.0
2017-11-24 12:40:00,315.77,315.77,315.51,315.63,20942.0,257.1004,257.1004,256.8887,256.9864,20942.0
2017-11-24 12:50:00,315.63,315.92,315.58,315.92,23931.0,256.9864,257.2225,256.9457,257.2225,23931.0
2017-11-27 09:30:00,316.0,316.0,315.04,315.21,22013.0,257.2877,257.2877,256.506,256.6445,22013.0
2017-11-27 09:40:00,315.33,315.66,315.15,315.57,9049.0,256.7422,257.0108,256.5956,256.9376,9049.0
2017-11-27 09:50:00,315.65,315.99,315.32,315.52,12820.0,257.0027,257.2795,256.734,256.8969,12820.0
2017-11-27 10:00:00,315.53,315.94,315.35,315.73,24300.0,256.905,257.2388,256.7584,257.0678,24300.0
2017-11-27 10:10:00,315.72,315.9,315.22,315.72,13562.0,257.0597,257.2063,256.6526,257.0597,13562.0
2017-11-27 10:20:00,315.66,315.68,315.16,315.23,8360.0,257.0108,257.0271,256.6037,256.6607,8360.0
2017-11-27 10:30:00,315.28,315.81,315.28,315.67,15890.0,256.7014,257.133,256.7014,257.019,15890.0
2017-11-27 10:40:00,315.74,315.88,315.52,315.6,11197.0,257.076,257.19,256.8969,256.962,11197.0
2017-11-27 10:50:00,315.56,315.94,315.5,315.93,11116.0,256.9294,257.2388,256.8806,257.2307,11116.0
2017-11-27 11:00:00,315.96,316.14,315.83,315.83,9415.0,257.2551,257.4017,257.1493,257.1493,9415.0
2017-11-27 11:10:00,315.87,315.87,315.4,315.42,15621.0,257.1818,257.1818,256.7992,256.8154,15621.0
2017-11-27 11:20:00,315.41,315.61,315.41,315.55,23182.0,256.8073,256.9701,256.8073,256.9213,23182.0
2017-11-27 11:30:00,315.66,315.77,315.51,315.6,8980.0,257.0108,257.1004,256.8887,256.962,8980.0
2017-11-27 11:40:00,315.56,315.78,315.52,315.75,6878.0,256.9294,257.1085,256.8969,257.0841,6878.0
2017-11-27 11:50:00,315.79,315.85,315.54,315.77,11047.0,257.1167,257.1655,256.9131,257.1004,11047.0
2017-11-27 12:00:00,315.85,315.89,315.59,315.72,9697.0,257.1655,257.1981,256.9538,257.0597,9697.0
2017-11-27 12:10:00,315.73,315.78,315.6,315.63,7063.0,257.0678,257.1085,256.962,256.9864,7063.0
2017-11-27 12:20:00,315.73,315.74,315.5,315.6,5474.0,257.0678,257.076,256.8806,256.962,5474.0
2017-11-27 12:30:00,315.63,315.7,315.53,315.53,6639.0,256.9864,257.0434,256.905,256.905,6639.0
2017-11-27 12:40:00,315.54,315.68,315.51,315.58,5494.0,256.9131,257.0271,256.8887,256.9457,5494.0
2017-11-27 12:50:00,315.6,315.63,315.51,315.57,2444.0,256.962,256.9864,256.8887,256.9376,2444.0
2017-11-27 13:00:00,315.61,315.63,315.43,315.55,5794.0,256.9701,256.9864,256.8236,256.9213,5794.0
2017-11-27 13:10:00,315.51,315.6,315.45,315.5,3587.0,256.8887,256.962,256.8399,256.8806,3587.0
2017-11-27 13:20:00,315.57,315.72,315.5,315.69,4665.0,256.9376,257.0597,256.8806,257.0353,4665.0
2017-11-27 13:30:00,315.69,315.7,315.58,315.67,4040.0,257.0353,257.0434,256.9457,257.019,4040.0
2017-11-27 13:40:00,315.69,315.74,315.68,315.74,4962.0,257.0353,257.076,257.0271,257.076,4962.0
2017-11-27 13:50:00,315.74,315.88,315.74,315.83,4433.0,257.076,257.19,257.076,257.1493,4433.0
2017-11-27 14:00:00,315.86,315.97,315.84,315.85,2518.0,257.1737,257.2632,257.1574,257.1655,2518.0
2017-11-27 14:10:00,315.9,315.93,315.84,315.84,4369.0,257.2063,257.2307,257.1574,257.1574,4369.0
2017-11-27 14:20:00,315.82,315.92,315.76,315.85,4307.0,257.1411,257.2225,257.0923,257.1655,4307.0
2017-11-27 14:30:00,315.87,316.04,315.81,316.03,4005.0,257.1818,257.3202,257.133,257.3121,4005.0
2017-11-27 14:40:00,316.04,316.09,316.03,316.08,5234.0,257.3202,257.361,257.3121,257.3528,5234.0
2017-11-27 14:50:00,316.05,316.12,315.97,316.1,5517.0,257.3284,257.3854,257.2632,257.3691,5517.0
2017-11-27 15:00:00,316.13,316.25,316.11,316.14,4417.0,257.3935,257.4912,257.3772,257.4017,4417.0
2017-11-27 15:10:00,316.21,316.39,316.21,316.26,14064.0,257.4587,257.6052,257.4587,257.4994,14064.0
2017-11-27 15:20:00,316.28,316.56,316.28,316.55,6442.0,257.5156,257.7436,257.5156,257.7355,6442.0
2017-11-27 15:30:00,316.56,316.89,316.52,316.89,17643.0,257.7436,258.0123,257.7111,258.0123,17643.0
2017-11-27 15:40:00,316.86,316.86,316.6,316.72,23582.0,257.9879,257.9879,257.7762,257.8739,23582.0
2017-11-27 15:50:00,316.73,316.89,316.45,316.68,70757.0,257.882,258.0123,257.6541,257.8413,70757.0
2017-11-28 09:30:00,316.78,317.35,316.17,317.04,28868.0,257.9227,258.3868,257.4261,258.1344,28868.0
2017-11-28 09:40:00,316.86,317.46,316.72,317.33,21649.0,257.9879,258.4764,257.8739,258.3706,21649.0
2017-11-28 09:50:00,317.21,317.83,317.04,317.1,16726.0,258.2729,258.7777,258.1344,258.1833,16726.0
2017-11-28 10:00:00,317.15,317.15,316.65,316.79,14693.0,258.224,258.224,257.8169,257.9309,14693.0
2017-11-28 10:10:00,316.78,316.87,316.57,316.76,9320.0,257.9227,257.996,257.7518,257.9065,9320.0
2017-11-28 10:20:00,316.69,316.69,316.31,316.58,9148.0,257.8495,257.8495,257.5401,257.7599,9148.0
2017-11-28 10:30:00,316.61,316.91,316.61,316.91,7254.0,257.7843,258.0286,257.7843,258.0286,7254.0
2017-11-28 10:40:00,316.91,317.0,316.69,316.75,10537.0,258.0286,258.1019,257.8495,257.8983,10537.0
2017-11-28 10:50:00,316.73,316.98,316.61,316.86,12627.0,257.882,258.0856,257.7843,257.9879,12627.0
2017-11-28 11:00:00,316.9,317.11,316.61,317.11,9905.0,258.0205,258.1914,257.7843,258.1914,9905.0
2017-11-28 11:10:00,317.17,317.52,317.11,317.52,5517.0,258.2403,258.5253,258.1914,258.5253,5517.0
2017-11-28 11:20:00,317.5,317.7,317.49,317.57,15218.0,258.509,258.6718,258.5008,258.566,15218.0
2017-11-28 11:30:00,317.57,318.36,317.57,318.34,20694.0,258.566,259.2092,258.566,259.1929,20694.0
2017-11-28 11:40:00,318.36,318.83,318.28,318.69,13909.0,259.2092,259.5919,259.1441,259.4779,13909.0
2017-11-28 11:50:00,318.75,318.75,318.27,318.35,15212.0,259.5267,259.5267,259.1359,259.201,15212.0
2017-11-28 12:00:00,318.29,318.41,318.24,318.3,6886.0,259.1522,259.2499,259.1115,259.1603,6886.0
2017-11-28 12:10:00,318.3,318.74,318.3,318.64,6709.0,259.1603,259.5186,259.1603,259.4372,6709.0
2017-11-28 12:20:00,318.64,318.68,318.43,318.53,9153.0,259.4372,259.4697,259.2662,259.3476,9153.0
2017-11-28 12:30:00,318.53,318.57,318.24,318.27,15276.0,259.3476,259.3802,259.1115,259.1359,15276.0
2017-11-28 12:40:00,318.28,318.46,318.22,318.4,10766.0,259.1441,259.2906,259.0952,259.2418,10766.0
2017-11-28 12:50:00,318.4,318.57,318.4,318.5,8049.0,259.2418,259.3802,259.2418,259.3232,8049.0
2017-11-28 13:00:00,318.51,318.78,318.51,318.71,10433.0,259.3313,259.5512,259.3313,259.4942,10433.0
2017-11-28 13:10:00,318.77,318.8,318.43,318.58,10081.0,259.543,259.5674,259.2662,259.3883,10081.0
2017-11-28 13:20:00,318.58,318.74,318.05,318.69,35769.0,259.3883,259.5186,258.9568,259.4779,35769.0
2017-11-28 13:30:00,318.74,318.95,318.53,318.71,16462.0,259.5186,259.6896,259.3476,259.4942,16462.0
2017-11-28 13:40:00,318.77,318.85,318.65,318.71,9191.0,259.543,259.6081,259.4453,259.4942,9191.0
2017-11-28 13:50:00,318.65,318.78,318.28,318.29,23287.0,259.4453,259.5512,259.1441,259.1522,23287.0
2017-11-28 14:00:00,318.35,318.57,317.82,318.57,15502.0,259.201,259.3802,258.7695,259.3802,15502.0
2017-11-28 14:10:00,318.37,318.49,318.23,318.36,10274.0,259.2173,259.315,259.1033,259.2092,10274.0
2017-11-28 14:20:00,318.35,318.59,318.23,318.56,6759.0,259.201,259.3965,259.1033,259.372,6759.0
2017-11-28 14:30:00,318.56,318.66,318.4,318.63,6344.0,259.372,259.4534,259.2418,259.429,6344.0
2017-11-28 14:40:00,318.67,319.02,318.65,318.74,23993.0,259.4616,259.7466,259.4453,259.5186,23993.0
2017-11-28 14:50:00,318.75,319.04,318.66,318.94,29342.0,259.5267,259.7628,259.4534,259.6814,29342.0
2017-11-28 15:00:00,318.96,319.18,318.86,319.16,8771.0,259.6977,259.8768,259.6163,259.8605,8771.0
2017-11-28 15:10:00,319.18,319.43,319.03,319.36,22480.0,259.8768,260.0804,259.7547,260.0234,22480.0
2017-11-28 15:20:00,319.33,319.36,318.8,318.88,25994.0,259.999,260.0234,259.5674,259.6326,25994.0
2017-11-28 15:30:00,318.87,318.98,318.56,318.82,23319.0,259.6244,259.714,259.372,259.5837,23319.0
2017-11-28 15:40:00,318.76,319.17,318.75,319.02,24699.0,259.5349,259.8687,259.5267,259.7466,24699.0
2017-11-28 15:50:00,319.05,319.27,318.88,319.03,58341.0,259.771,259.9501,259.6326,259.7547,58341.0
2017-11-29 09:30:00,319.5,319.86,318.37,318.76,42005.0,260.1374,260.4305,259.2173,259.5349,42005.0
2017-11-29 09:40:00,318.65,319.19,318.33,319.17,25686.0,259.4453,259.885,259.1848,259.8687,25686.0
2017-11-29 09:50:00,319.04,321.21,319.03,320.29,45010.0,259.7628,261.5297,259.7547,260.7806,45010.0
2017-11-29 10:00:00,320.32,320.37,319.46,319.84,21763.0,260.805,260.8457,260.1048,260.4142,21763.0
2017-11-29 10:10:00,319.84,320.2,318.78,319.99,23927.0,260.4142,260.7073,259.5512,260.5363,23927.0
2017-11-29 10:20:00,319.6,320.42,319.29,319.69,11196.0,260.2188,260.8864,259.9664,260.2921,11196.0
2017-11-29 10:30:00,319.73,320.65,319.72,320.34,22752.0,260.3246,261.0737,260.3165,260.8213,22752.0
2017-11-29 10:40:00,320.21,320.48,319.69,319.92,14562.0,260.7155,260.9353,260.2921,260.4793,14562.0
2017-11-29 10:50:00,319.95,319.95,319.44,319.58,14574.0,260.5038,260.5038,260.0885,260.2025,14574.0
2017-11-29 11:00:00,319.63,320.05,319.62,319.96,16224.0,260.2432,260.5852,260.2351,260.5119,16224.0
2017-11-29 11:10:00,319.91,320.23,319.74,320.23,12969.0,260.4712,260.7317,260.3328,260.7317,12969.0
2017-11-29 11:20:00,320.24,320.26,319.7,320.16,12959.0,260.7399,260.7562,260.3002,260.6748,12959.0
2017-11-29 11:30:00,319.99,320.25,319.48,320.25,27307.0,260.5363,260.748,260.1211,260.748,27307.0
2017-11-29 11:40:00,320.19,320.51,319.74,320.13,22153.0,260.6992,260.9597,260.3328,260.6503,22153.0
2017-11-29 11:50:00,320.3,320.33,319.47,319.59,26699.0,260.7887,260.8132,260.113,260.2107,26699.0
2017-11-29 12:00:00,319.64,320.02,319.5,319.66,17258.0,260.2514,260.5608,260.1374,260.2676,17258.0
2017-11-29 12:10:00,319.7,320.19,319.68,319.92,7990.0,260.3002,260.6992,260.2839,260.4793,7990.0
2017-11-29 12:20:00,320.04,320.3,320.0,320.23,13019.0,260.577,260.7887,260.5445,260.7317,13019.0
2017-11-29 12:30:00,320.29,320.29,319.95,320.19,11767.0,260.7806,260.7806,260.5038,260.6992,11767.0
2017-11-29 12:40:00,320.2,320.36,320.09,320.26,8981.0,260.7073,260.8376,260.6178,260.7562,8981.0
2017-11-29 12:50:00,320.31,320.52,320.19,320.52,9457.0,260.7969,260.9679,260.6992,260.9679,9457.0
2017-11-29 13:00:00,320.45,320.51,320.25,320.41,7818.0,260.9109,260.9597,260.748,260.8783,7818.0
2017-11-29 13:10:00,320.39,320.53,320.37,320.46,10821.0,260.862,260.976,260.8457,260.919,10821.0
2017-11-29 13:20:00,320.51,320.53,320.33,320.39,9209.0,260.9597,260.976,260.8132,260.862,9209.0
2017-11-29 13:30:00,320.43,320.54,320.36,320.44,6456.0,260.8946,260.9841,260.8376,260.9027,6456.0
2017-11-29 13:40:00,320.51,320.75,320.39,320.75,10905.0,260.9597,261.1551,260.862,261.1551,10905.0
2017-11-29 13:50:00,320.78,320.82,320.33,320.39,16967.0,261.1796,261.2121,260.8132,260.862,16967.0
2017-11-29 14:00:00,320.37,320.6,320.25,320.47,9357.0,260.8457,261.033,260.748,260.9272,9357.0
2017-11-29 14:10:00,320.42,320.66,320.39,320.57,6370.0,260.8864,261.0819,260.862,261.0086,6370.0
2017-11-29 14:20:00,320.57,320.68,320.32,320.58,8678.0,261.0086,261.0981,260.805,261.0167,8678.0
2017-11-29 14:30:00,320.52,320.59,320.3,320.45,8498.0,260.9679,261.0249,260.7887,260.9109,8498.0
2017-11-29 14:40:00,320.43,320.6,320.41,320.51,9335.0,260.8946,261.033,260.8783,260.9597,9335.0
2017-11-29 14:50:00,320.44,320.47,319.85,319.85,16105.0,260.9027,260.9272,260.4223,260.4223,16105.0
2017-11-29 15:00:00,319.92,320.18,319.72,320.11,12195.0,260.4793,260.691,260.3165,260.634,12195.0
2017-11-29 15:10:00,320.11,320.38,320.0,320.2,14465.0,260.634,260.8539,260.5445,260.7073,14465.0
2017-11-29 15:20:00,320.21,320.53,320.13,320.5,14324.0,260.7155,260.976,260.6503,260.9516,14324.0
2017-11-29 15:30:00,320.44,320.79,320.44,320.78,20721.0,260.9027,261.1877,260.9027,261.1796,20721.0
2017-11-29 15:40:00,320.75,320.94,320.63,320.78,42247.0,261.1551,261.3098,261.0574,261.1796,42247.0
2017-11-29 15:50:00,320.82,321.0,320.59,320.66,82100.0,261.2121,261.3587,261.0249,261.0819,82100.0
2017-11-30 09:30:00,319.62,319.79,318.63,319.15,73220.0,261.866,262.0053,261.0549,261.481,73220.0
2017-11-30 09:40:00,319.2,319.26,318.65,319.03,70568.0,261.5219,261.5711,261.0713,261.3826,70568.0
2017-11-30 09:50:00,318.98,319.05,318.47,318.84,48277.0,261.3417,261.399,260.9238,261.227,48277.0
2017-11-30 10:00:00,318.82,319.56,318.81,319.5,33314.0,261.2106,261.8169,261.2024,261.7677,33314.0
2017-11-30 10:10:00,319.5,319.65,319.23,319.44,88190.0,261.7677,261.8906,261.5465,261.7186,88190.0
2017-11-30 10:20:00,319.44,319.56,319.16,319.44,42718.0,261.7186,261.8169,261.4892,261.7186,42718.0
2017-11-30 10:30:00,319.34,319.55,319.22,319.27,20871.0,261.6366,261.8087,261.5383,261.5793,20871.0
2017-11-30 10:40:00,319.27,319.47,319.23,319.38,18787.0,261.5793,261.7431,261.5465,261.6694,18787.0
2017-11-30 10:50:00,319.48,319.62,319.32,319.47,35954.0,261.7513,261.866,261.6202,261.7431,35954.0
2017-11-30 11:00:00,319.37,319.63,319.15,319.31,15517.0,261.6612,261.8742,261.481,261.6121,15517.0
2017-11-30 11:10:00,319.36,319.87,319.27,319.35,38753.0,261.653,262.0709,261.5793,261.6448,38753.0
2017-11-30 11:20:00,319.35,319.68,319.3,319.32,18910.0,261.6448,261.9152,261.6039,261.6202,18910.0
2017-11-30 11:30:00,319.4,319.57,319.33,319.46,20790.0,261.6858,261.8251,261.6284,261.7349,20790.0
2017-11-30 11:40:00,319.45,319.65,319.31,319.65,21617.0,261.7268,261.8906,261.6121,261.8906,21617.0
2017-11-30 11:50:00,319.64,319.72,319.45,319.5,15797.0,261.8824,261.948,261.7268,261.7677,15797.0
2017-11-30 12:00:00,319.53,319.77,319.46,319.55,15682.0,261.7923,261.9889,261.7349,261.8087,15682.0
2017-11-30 12:10:00,319.52,319.65,319.41,319.6,19900.0,261.7841,261.8906,261.694,261.8496,19900.0
2017-11-30 12:20:00,319.62,320.02,319.5,319.93,50752.0,261.866,262.1938,261.7677,262.12,50752.0
2017-11-30 12:30:00,319.98,320.19,319.85,320.14,33687.0,262.161,262.333,262.0545,262.2921,33687.0
2017-11-30 12:40:00,320.16,320.94,320.02,320.79,32831.0,262.3085,262.9475,262.1938,262.8246,32831.0
2017-11-30 12:50:00,320.84,320.85,320.0,320.04,28776.0,262.8656,262.8738,262.1774,262.2101,28776.0
2017-11-30 13:00:00,320.04,320.26,319.9,320.17,21812.0,262.2101,262.3904,262.0954,262.3167,21812.0
2017-11-30 13:10:00,320.23,320.3,319.84,320.06,11503.0,262.3658,262.4232,262.0463,262.2265,11503.0
2017-11-30 13:20:00,320.04,320.05,319.79,319.87,13608.0,262.2101,262.2183,262.0053,262.0709,13608.0
2017-11-30 13:30:00,319.84,319.84,319.38,319.45,30839.0,262.0463,262.0463,261.6694,261.7268,30839.0
2017-11-30 13:40:00,319.41,319.57,319.25,319.27,26852.0,261.694,261.8251,261.5629,261.5793,26852.0
2017-11-30 13:50:00,319.28,319.58,319.0,319.5,42459.0,261.5875,261.8333,261.3581,261.7677,42459.0
2017-11-30 14:00:00,319.76,319.94,319.54,319.54,16605.0,261.9807,262.1282,261.8005,261.8005,16605.0
2017-11-30 14:10:00,319.57,319.83,319.57,319.7,9069.0,261.8251,262.0381,261.8251,261.9316,9069.0
2017-11-30 14:20:00,319.74,320.07,319.72,319.99,17136.0,261.9644,262.2347,261.948,262.1692,17136.0
2017-11-30 14:30:00,319.96,320.05,319.63,319.93,11219.0,262.1446,262.2183,261.8742,262.12,11219.0
2017-11-30 14:40:00,319.85,319.88,319.57,319.62,8328.0,262.0545,262.0791,261.8251,261.866,8328.0
2017-11-30 14:50:00,319.48,319.52,319.07,319.12,16826.0,261.7513,261.7841,261.4154,261.4564,16826.0
2017-11-30 15:00:00,319.16,319.48,318.88,319.37,19683.0,261.4892,261.7513,261.2598,261.6612,19683.0
2017-11-30 15:10:00,319.37,319.62,319.19,319.22,23136.0,261.6612,261.866,261.5137,261.5383,23136.0
2017-11-30 15:20:00,319.25,319.71,319.05,319.63,17511.0,261.5629,261.9398,261.399,261.8742,17511.0
2017-11-30 15:30:00,319.59,319.73,319.37,319.37,21906.0,261.8415,261.9562,261.6612,261.6612,21906.0
2017-11-30 15:40:00,319.37,320.02,319.37,319.94,32284.0,261.6612,262.1938,261.6612,262.1282,32284.0
2017-11-30 15:50:00,319.99,320.04,319.19,319.44,109853.0,262.1692,262.2101,261.5137,261.7186,109853.0
2017-12-01 09:30:00,319.06,319.24,318.58,318.94,38965.0,261.4072,261.5547,261.014,261.3089,38965.0
2017-12-01 09:40:00,319.04,319.63,319.0,319.14,15845.0,261.3908,261.8742,261.3581,261.4728,15845.0
2017-12-01 09:50:00,319.13,319.6,319.04,319.35,18942.0,261.4646,261.8496,261.3908,261.6448,18942.0
2017-12-01 10:00:00,319.33,319.33,318.09,318.39,23702.0,261.6284,261.6284,260.6125,260.8583,23702.0
2017-12-01 10:10:00,318.41,319.08,318.33,318.82,20971.0,260.8747,261.4236,260.8091,261.2106,20971.0
2017-12-01 10:20:00,318.75,319.25,318.54,319.25,17299.0,261.1532,261.5629,260.9812,261.5629,17299.0
2017-12-01 10:30:00,318.97,319.13,318.19,318.24,16169.0,261.3335,261.4646,260.6944,260.7354,16169.0
2017-12-01 10:40:00,318.22,318.49,317.6,317.75,23679.0,260.719,260.9402,260.211,260.3339,23679.0
2017-12-01 10:50:00,317.81,317.99,317.58,317.99,15984.0,260.3831,260.5306,260.1947,260.5306,15984.0
2017-12-01 11:00:00,318.0,318.11,316.58,316.58,21475.0,260.5388,260.6289,259.3754,259.3754,21475.0
2017-12-01 11:10:00,316.96,316.96,313.5,315.65,62350.0,259.6867,259.6867,256.8519,258.6134,62350.0
2017-12-01 11:20:00,315.2,315.2,311.72,312.09,70159.0,258.2447,258.2447,255.3935,255.6967,70159.0
2017-12-01 11:30:00,312.09,312.27,311.13,312.08,77341.0,255.6967,255.8441,254.9101,255.6885,77341.0
2017-12-01 11:40:00,312.07,313.92,312.07,313.78,50931.0,255.6803,257.196,255.6803,257.0813,50931.0
2017-12-01 11:50:00,313.59,314.21,312.77,314.17,36674.0,256.9256,257.4336,256.2538,257.4008,36674.0
2017-12-01 12:00:00,314.01,314.83,313.59,314.35,40924.0,257.2697,257.9416,256.9256,257.5483,40924.0
2017-12-01 12:10:00,314.38,315.4,314.34,315.18,33552.0,257.5729,258.4086,257.5401,258.2283,33552.0
2017-12-01 12:20:00,315.18,315.18,314.14,314.45,22176.0,258.2283,258.2283,257.3762,257.6302,22176.0
2017-12-01 12:30:00,314.43,315.13,314.43,314.74,16847.0,257.6138,258.1874,257.6138,257.8678,16847.0
2017-12-01 12:40:00,314.81,315.22,314.64,315.13,13421.0,257.9252,258.2611,257.7859,258.1874,13421.0
2017-12-01 12:50:00,315.13,315.52,314.69,315.32,23408.0,258.1874,258.5069,257.8269,258.343,23408.0
2017-12-01 13:00:00,315.18,315.27,314.81,314.95,14888.0,258.2283,258.3021,257.9252,258.0399,14888.0
2017-12-01 13:10:00,315.04,315.31,314.7,315.09,25048.0,258.1136,258.3348,257.8351,258.1546,25048.0
2017-12-01 13:20:00,315.0,315.52,314.87,315.52,27080.0,258.0809,258.5069,257.9743,258.5069,27080.0
2017-12-01 13:30:00,315.42,315.68,314.85,314.96,36554.0,258.425,258.638,257.958,258.0481,36554.0
2017-12-01 13:40:00,314.92,315.26,314.76,315.15,15985.0,258.0153,258.2939,257.8842,258.2037,15985.0
2017-12-01 13:50:00,315.1,315.37,314.87,314.87,18800.0,258.1628,258.384,257.9743,257.9743,18800.0
2017-12-01 14:00:00,314.89,315.08,314.26,314.51,13660.0,257.9907,258.1464,257.4746,257.6794,13660.0
2017-12-01 14:10:00,314.42,314.75,314.2,314.69,15049.0,257.6057,257.876,257.4254,257.8269,15049.0
2017-12-01 14:20:00,314.74,315.24,314.69,315.07,20182.0,257.8678,258.2775,257.8269,258.1382,20182.0
2017-12-01 14:30:00,315.1,315.18,314.89,314.95,10129.0,258.1628,258.2283,257.9907,258.0399,10129.0
2017-12-01 14:40:00,314.97,315.0,314.26,314.26,18348.0,258.0563,258.0809,257.4746,257.4746,18348.0
2017-12-01 14:50:00,314.25,314.77,314.18,314.57,24337.0,257.4664,257.8924,257.409,257.7285,24337.0
2017-12-01 15:00:00,314.55,314.74,314.22,314.42,33008.0,257.7122,257.8678,257.4418,257.6057,33008.0
2017-12-01 15:10:00,314.45,314.45,313.58,313.85,33153.0,257.6302,257.6302,256.9174,257.1387,33153.0
2017-12-01 15:20:00,313.91,313.95,313.66,313.69,25359.0,257.1878,257.2206,256.983,257.0076,25359.0
2017-12-01 15:30:00,313.65,313.88,313.61,313.88,30557.0,256.9748,257.1632,256.942,257.1632,30557.0
2017-12-01 15:40:00,313.92,314.36,313.89,313.98,53332.0,257.196,257.5565,257.1714,257.2452,53332.0
2017-12-01 15:50:00,313.96,314.12,313.46,313.64,92245.0,257.2288,257.3599,256.8191,256.9666,92245.0
2017-12-04 09:30:00,315.94,316.5,315.94,316.3,49748.0,258.851,259.3098,258.851,259.1459,49748.0
2017-12-04 09:40:00,316.34,316.52,315.3,315.41,26892.0,259.1787,259.3262,258.3266,258.4168,26892.0
2017-12-04 09:50:00,315.33,315.62,315.06,315.3,22374.0,258.3512,258.5888,258.13,258.3266,22374.0
2017-12-04 10:00:00,315.29,316.23,315.29,315.54,47638.0,258.3184,259.0886,258.3184,258.5233,47638.0
2017-12-04 10:10:00,315.53,315.61,314.6,314.73,71987.0,258.5151,258.5806,257.7531,257.8596,71987.0
2017-12-04 10:20:00,314.72,315.49,314.72,315.17,29472.0,257.8514,258.4823,257.8514,258.2201,29472.0
2017-12-04 10:30:00,315.29,315.59,314.9,315.07,17333.0,258.3184,258.5642,257.9989,258.1382,17333.0
2017-12-04 10:40:00,315.1,315.31,314.27,314.77,26739.0,258.1628,258.3348,257.4828,257.8924,26739.0
2017-12-04 10:50:00,314.94,315.2,314.63,314.76,20607.0,258.0317,258.2447,257.7777,257.8842,20607.0
2017-12-04 11:00:00,314.82,315.17,314.66,314.79,17484.0,257.9334,258.2201,257.8023,257.9088,17484.0
2017-12-04 11:10:00,314.83,314.95,314.57,314.65,15979.0,257.9416,258.0399,257.7285,257.7941,15979.0
2017-12-04 11:20:00,314.73,315.15,314.65,314.94,13796.0,257.8596,258.2037,257.7941,258.0317,13796.0
2017-12-04 11:30:00,315.01,315.16,314.94,315.02,20383.0,258.089,258.2119,258.0317,258.0972,20383.0
2017-12-04 11:40:00,315.02,315.07,314.84,314.93,11238.0,258.0972,258.1382,257.9498,258.0235,11238.0
2017-12-04 11:50:00,314.89,314.97,314.68,314.92,12241.0,257.9907,258.0563,257.8187,258.0153,12241.0
2017-12-04 12:00:00,314.89,315.23,314.81,315.17,14448.0,257.9907,258.2693,257.9252,258.2201,14448.0
2017-12-04 12:10:00,315.15,315.17,314.66,314.94,15034.0,258.2037,258.2201,257.8023,258.0317,15034.0
2017-12-04 12:20:00,314.95,314.95,314.25,314.46,20035.0,258.0399,258.0399,257.4664,257.6384,20035.0
2017-12-04 12:30:00,314.38,314.49,314.05,314.41,15508.0,257.5729,257.663,257.3025,257.5975,15508.0
2017-12-04 12:40:00,314.36,314.37,313.92,313.99,17850.0,257.5565,257.5647,257.196,257.2534,17850.0
2017-12-04 12:50:00,313.99,314.46,313.92,314.1,21397.0,257.2534,257.6384,257.196,257.3435,21397.0
2017-12-04 13:00:00,314.26,314.32,313.85,314.0,30648.0,257.4746,257.5237,257.1387,257.2615,30648.0
2017-12-04 13:10:00,314.07,314.25,313.9,313.9,7305.0,257.3189,257.4664,257.1796,257.1796,7305.0
2017-12-04 13:20:00,313.92,314.21,313.85,313.91,17572.0,257.196,257.4336,257.1387,257.1878,17572.0
2017-12-04 13:30:00,313.96,314.33,313.94,314.01,9443.0,257.2288,257.5319,257.2124,257.2697,9443.0
2017-12-04 13:40:00,314.0,314.08,313.67,313.67,16112.0,257.2615,257.3271,256.9912,256.9912,16112.0
2017-12-04 13:50:00,313.81,314.08,313.79,313.81,11910.0,257.1059,257.3271,257.0895,257.1059,11910.0
2017-12-04 14:00:00,313.81,313.82,313.57,313.57,10344.0,257.1059,257.1141,256.9092,256.9092,10344.0
2017-12-04 14:10:00,313.62,313.64,313.15,313.39,19161.0,256.9502,256.9666,256.5651,256.7618,19161.0
2017-12-04 14:20:00,313.37,313.41,313.2,313.31,15648.0,256.7454,256.7782,256.6061,256.6962,15648.0
2017-12-04 14:30:00,313.34,313.37,312.84,312.98,15143.0,256.7208,256.7454,256.3112,256.4259,15143.0
2017-12-04 14:40:00,313.08,313.55,312.98,313.55,15788.0,256.5078,256.8929,256.4259,256.8929,15788.0
2017-12-04 14:50:00,313.55,313.95,313.48,313.85,9557.0,256.8929,257.2206,256.8355,257.1387,9557.0
2017-12-04 15:00:00,313.86,313.93,313.6,313.88,16079.0,257.1468,257.2042,256.9338,257.1632,16079.0
2017-12-04 15:10:00,313.85,313.98,313.53,313.6,12657.0,257.1387,257.2452,256.8765,256.9338,12657.0
2017-12-04 15:20:00,313.58,313.99,313.42,313.54,21089.0,256.9174,257.2534,256.7863,256.8847,21089.0
2017-12-04 15:30:00,313.49,313.52,313.0,313.05,32052.0,256.8437,256.8683,256.4422,256.4832,32052.0
2017-12-04 15:40:00,313.08,313.2,312.75,312.76,43349.0,256.5078,256.6061,256.2374,256.2456,43349.0
2017-12-04 15:50:00,312.84,313.01,311.74,311.83,134692.0,256.3112,256.4504,255.4099,255.4837,134692.0
2017-12-05 09:30:00,314.5,314.5,312.11,312.52,38750.0,257.6712,257.6712,255.7131,256.049,38750.0
2017-12-05 09:40:00,312.62,313.5,312.62,312.87,22220.0,256.1309,256.8519,256.1309,256.3357,22220.0
2017-12-05 09:50:00,312.85,312.85,311.9,312.11,20587.0,256.3193,256.3193,255.541,255.7131,20587.0
2017-12-05 10:00:00,312.19,313.22,312.19,312.55,23109.0,255.7786,256.6225,255.7786,256.0736,23109.0
2017-12-05 10:10:00,312.52,312.84,312.09,312.61,14096.0,256.049,256.3112,255.6967,256.1227,14096.0
2017-12-05 10:20:00,312.71,313.04,312.62,312.86,14472.0,256.2046,256.475,256.1309,256.3275,14472.0
2017-12-05 10:30:00,312.88,313.08,312.48,312.54,12148.0,256.3439,256.5078,256.0162,256.0654,12148.0
2017-12-05 10:40:00,312.5,312.86,312.34,312.86,15713.0,256.0326,256.3275,255.9015,256.3275,15713.0
2017-12-05 10:50:00,312.82,313.14,312.52,313.12,23837.0,256.2948,256.5569,256.049,256.5406,23837.0
2017-12-05 11:00:00,313.16,313.57,313.15,313.56,12300.0,256.5733,256.9092,256.5651,256.9011,12300.0
2017-12-05 11:10:00,313.51,313.65,313.04,313.19,13737.0,256.8601,256.9748,256.475,256.5979,13737.0
2017-12-05 11:20:00,313.16,313.34,312.98,313.17,6997.0,256.5733,256.7208,256.4259,256.5815,6997.0
2017-12-05 11:30:00,313.19,313.35,312.76,312.85,10935.0,256.5979,256.729,256.2456,256.3193,10935.0
2017-12-05 11:40:00,312.8,313.33,312.8,313.25,9214.0,256.2784,256.7126,256.2784,256.6471,9214.0
2017-12-05 11:50:00,313.19,313.27,312.75,312.75,18082.0,256.5979,256.6635,256.2374,256.2374,18082.0
2017-12-05 12:00:00,312.86,312.87,312.63,312.81,8025.0,256.3275,256.3357,256.1391,256.2866,8025.0
2017-12-05 12:10:00,312.86,312.86,312.21,312.42,11255.0,256.3275,256.3275,255.795,255.967,11255.0
2017-12-05 12:20:00,312.35,312.36,311.93,312.18,17886.0,255.9097,255.9179,255.5656,255.7704,17886.0
2017-12-05 12:30:00,312.16,312.36,312.04,312.28,11717.0,255.754,255.9179,255.6557,255.8523,11717.0
2017-12-05 12:40:00,312.23,312.27,312.18,312.26,6597.0,255.8114,255.8441,255.7704,255.836,6597.0
2017-12-05 12:50:00,312.21,312.4,312.2,312.21,12354.0,255.795,255.9507,255.7868,255.795,12354.0
2017-12-05 13:00:00,312.25,312.36,312.05,312.18,21584.0,255.8278,255.9179,255.6639,255.7704,21584.0
2017-12-05 13:10:00,312.14,312.2,311.76,312.02,29460.0,255.7376,255.7868,255.4263,255.6393,29460.0
2017-12-05 13:20:00,312.09,312.62,311.93,312.46,21598.0,255.6967,256.1309,255.5656,255.9998,21598.0
2017-12-05 13:30:00,312.52,312.6,312.45,312.47,5023.0,256.049,256.1145,255.9916,256.008,5023.0
2017-12-05 13:40:00,312.47,312.49,312.34,312.44,4427.0,256.008,256.0244,255.9015,255.9834,4427.0
2017-12-05 13:50:00,312.48,312.55,312.31,312.37,7997.0,256.0162,256.0736,255.8769,255.9261,7997.0
2017-12-05 14:00:00,312.27,312.37,312.24,312.24,9884.0,255.8441,255.9261,255.8196,255.8196,9884.0
2017-12-05 14:10:00,312.27,312.27,311.96,311.96,11288.0,255.8441,255.8441,255.5902,255.5902,11288.0
2017-12-05 14:20:00,311.95,312.0,311.5,311.67,11966.0,255.582,255.6229,255.2133,255.3526,11966.0
2017-12-05 14:30:00,311.66,311.69,311.4,311.4,9169.0,255.3444,255.369,255.1314,255.1314,9169.0
2017-12-05 14:40:00,311.32,311.51,311.18,311.22,15757.0,255.0658,255.2215,254.9511,254.9839,15757.0
2017-12-05 14:50:00,311.19,311.36,311.02,311.18,16373.0,254.9593,255.0986,254.82,254.9511,16373.0
2017-12-05 15:00:00,311.1,311.36,311.06,311.31,12637.0,254.8856,255.0986,254.8528,255.0576,12637.0
2017-12-05 15:10:00,311.32,311.32,310.95,311.07,19893.0,255.0658,255.0658,254.7627,254.861,19893.0
2017-12-05 15:20:00,311.1,311.25,310.93,311.21,19364.0,254.8856,255.0085,254.7463,254.9757,19364.0
2017-12-05 15:30:00,311.19,311.19,310.34,310.34,44798.0,254.9593,254.9593,254.2629,254.2629,44798.0
2017-12-05 15:40:00,310.44,310.57,310.1,310.37,63611.0,254.3448,254.4513,254.0663,254.2875,63611.0
2017-12-05 15:50:00,310.41,310.68,310.07,310.13,104359.0,254.3202,254.5415,254.0417,254.0908,104359.0
2017-12-06 09:30:00,310.25,311.65,310.25,311.51,29854.0,254.1892,255.3362,254.1892,255.2215,29854.0
2017-12-06 09:40:00,311.64,312.77,311.52,312.21,7818.0,255.328,256.2538,255.2297,255.795,7818.0
2017-12-06 09:50:00,312.3,312.3,311.0,311.76,14736.0,255.8687,255.8687,254.8036,255.4263,14736.0
2017-12-06 10:00:00,311.8,312.24,311.38,311.56,10877.0,255.4591,255.8196,255.115,255.2624,10877.0
2017-12-06 10:10:00,311.62,311.62,311.1,311.44,9544.0,255.3116,255.3116,254.8856,255.1641,9544.0
2017-12-06 10:20:00,311.47,311.6,311.2,311.5,8393.0,255.1887,255.2952,254.9675,255.2133,8393.0
2017-12-06 10:30:00,311.65,312.3,311.26,311.59,11036.0,255.3362,255.8687,255.0167,255.287,11036.0
2017-12-06 10:40:00,311.78,312.16,311.63,311.64,6551.0,255.4427,255.754,255.3198,255.328,6551.0
2017-12-06 10:50:00,311.8,311.96,311.71,311.78,7570.0,255.4591,255.5902,255.3853,255.4427,7570.0
2017-12-06 11:00:00,311.95,312.02,311.67,311.72,7958.0,255.582,255.6393,255.3526,255.3935,7958.0
2017-12-06 11:10:00,311.7,312.22,311.7,312.09,10484.0,255.3771,255.8032,255.3771,255.6967,10484.0
2017-12-06 11:20:00,312.18,312.62,312.18,312.44,16075.0,255.7704,256.1309,255.7704,255.9834,16075.0
2017-12-06 11:30:00,312.52,312.82,312.45,312.82,10607.0,256.049,256.2948,255.9916,256.2948,10607.0
2017-12-06 11:40:00,312.75,312.93,312.41,312.65,10447.0,256.2374,256.3849,255.9589,256.1555,10447.0
2017-12-06 11:50:00,312.73,312.9,312.5,312.58,9453.0,256.221,256.3603,256.0326,256.0981,9453.0
2017-12-06 12:00:00,312.54,312.78,312.46,312.77,7483.0,256.0654,256.262,255.9998,256.2538,7483.0
2017-12-06 12:10:00,312.74,312.8,312.44,312.74,7770.0,256.2292,256.2784,255.9834,256.2292,7770.0
2017-12-06 12:20:00,312.6,312.7,312.46,312.6,12446.0,256.1145,256.1965,255.9998,256.1145,12446.0
2017-12-06 12:30:00,312.65,312.68,312.48,312.55,10288.0,256.1555,256.1801,256.0162,256.0736,10288.0
2017-12-06 12:40:00,312.54,312.75,312.5,312.71,9207.0,256.0654,256.2374,256.0326,256.2046,9207.0
2017-12-06 12:50:00,312.7,312.75,312.52,312.75,6624.0,256.1965,256.2374,256.049,256.2374,6624.0
2017-12-06 13:00:00,312.75,312.75,312.59,312.71,8240.0,256.2374,256.2374,256.1063,256.2046,8240.0
2017-12-06 13:10:00,312.63,312.79,312.58,312.78,5243.0,256.1391,256.2702,256.0981,256.262,5243.0
2017-12-06 13:20:00,312.83,312.89,312.64,312.8,5638.0,256.303,256.3521,256.1473,256.2784,5638.0
2017-12-06 13:30:00,312.75,313.04,312.74,312.85,11725.0,256.2374,256.475,256.2292,256.3193,11725.0
2017-12-06 13:40:00,312.93,313.07,312.82,312.91,10917.0,256.3849,256.4996,256.2948,256.3685,10917.0
2017-12-06 13:50:00,312.91,312.91,312.58,312.59,13050.0,256.3685,256.3685,256.0981,256.1063,13050.0
2017-12-06 14:00:00,312.59,312.99,312.58,312.67,7656.0,256.1063,256.434,256.0981,256.1719,7656.0
2017-12-06 14:10:00,312.75,312.85,312.68,312.85,18640.0,256.2374,256.3193,256.1801,256.3193,18640.0
2017-12-06 14:20:00,312.82,312.86,312.7,312.82,9964.0,256.2948,256.3275,256.1965,256.2948,9964.0
2017-12-06 14:30:00,312.75,312.89,312.71,312.74,11175.0,256.2374,256.3521,256.2046,256.2292,11175.0
2017-12-06 14:40:00,312.75,312.85,312.74,312.74,7860.0,256.2374,256.3193,256.2292,256.2292,7860.0
2017-12-06 14:50:00,312.75,312.77,312.47,312.49,7051.0,256.2374,256.2538,256.008,256.0244,7051.0
2017-12-06 15:00:00,312.52,312.52,312.16,312.16,7948.0,256.049,256.049,255.754,255.754,7948.0
2017-12-06 15:10:00,312.15,312.45,312.15,312.44,11956.0,255.7458,255.9916,255.7458,255.9834,11956.0
2017-12-06 15:20:00,312.44,312.52,312.35,312.42,8194.0,255.9834,256.049,255.9097,255.967,8194.0
2017-12-06 15:30:00,312.42,312.46,312.03,312.17,15071.0,255.967,255.9998,255.6475,255.7622,15071.0
2017-12-06 15:40:00,312.17,312.54,312.1,312.1,22777.0,255.7622,256.0654,255.7049,255.7049,22777.0
2017-12-06 15:50:00,312.06,312.23,311.89,312.06,49168.0,255.6721,255.8114,255.5328,255.6721,49168.0
2017-12-07 09:30:00,311.83,313.08,311.81,312.51,39006.0,255.4837,256.5078,255.4673,256.0408,39006.0
2017-12-07 09:40:00,312.44,313.29,312.36,313.27,17167.0,255.9834,256.6798,255.9179,256.6635,17167.0
2017-12-07 09:50:00,313.31,313.31,312.78,313.02,13696.0,256.6962,256.6962,256.262,256.4586,13696.0
2017-12-07 10:00:00,313.11,313.4,312.69,312.69,12801.0,256.5324,256.77,256.1883,256.1883,12801.0
2017-12-07 10:10:00,312.69,312.88,312.49,312.49,10164.0,256.1883,256.3439,256.0244,256.0244,10164.0
2017-12-07 10:20:00,312.57,312.98,312.57,312.66,11922.0,256.0899,256.4259,256.0899,256.1637,11922.0
2017-12-07 10:30:00,312.58,312.94,312.58,312.74,5737.0,256.0981,256.3931,256.0981,256.2292,5737.0
2017-12-07 10:40:00,312.74,313.11,312.65,312.87,9906.0,256.2292,256.5324,256.1555,256.3357,9906.0
2017-12-07 10:50:00,312.88,312.92,312.45,312.52,10594.0,256.3439,256.3767,255.9916,256.049,10594.0
2017-12-07 11:00:00,312.46,312.92,312.46,312.69,7240.0,255.9998,256.3767,255.9998,256.1883,7240.0
2017-12-07 11:10:00,312.72,312.76,312.39,312.63,8161.0,256.2128,256.2456,255.9425,256.1391,8161.0
2017-12-07 11:20:00,312.56,313.06,312.52,313.06,9751.0,256.0817,256.4914,256.049,256.4914,9751.0
2017-12-07 11:30:00,313.0,313.61,312.91,313.61,21454.0,256.4422,256.942,256.3685,256.942,21454.0
2017-12-07 11:40:00,313.43,313.7,313.42,313.67,8046.0,256.7945,257.0158,256.7863,256.9912,8046.0
2017-12-07 11:50:00,313.56,314.64,313.56,314.62,13531.0,256.9011,257.7859,256.9011,257.7695,13531.0
2017-12-07 12:00:00,314.61,314.61,314.08,314.42,10921.0,257.7613,257.7613,257.3271,257.6057,10921.0
2017-12-07 12:10:00,314.42,314.7,314.2,314.58,12291.0,257.6057,257.8351,257.4254,257.7367,12291.0
2017-12-07 12:20:00,314.6,315.17,314.35,314.45,10521.0,257.7531,258.2201,257.5483,257.6302,10521.0
2017-12-07 12:30:00,314.34,314.57,314.21,314.37,8851.0,257.5401,257.7285,257.4336,257.5647,8851.0
2017-12-07 12:40:00,314.4,314.69,314.38,314.65,10640.0,257.5893,257.8269,257.5729,257.7941,10640.0
2017-12-07 12:50:00,314.59,314.76,314.32,314.58,8577.0,257.7449,257.8842,257.5237,257.7367,8577.0
2017-12-07 13:00:00,314.64,314.81,314.34,314.57,9598.0,257.7859,257.9252,257.5401,257.7285,9598.0
2017-12-07 13:10:00,314.54,314.8,314.14,314.8,7731.0,257.704,257.917,257.3762,257.917,7731.0
2017-12-07 13:20:00,314.68,315.0,314.4,314.88,12772.0,257.8187,258.0809,257.5893,257.9825,12772.0
2017-12-07 13:30:00,314.9,315.1,314.62,315.04,9846.0,257.9989,258.1628,257.7695,258.1136,9846.0
2017-12-07 13:40:00,315.15,315.15,314.71,315.02,9649.0,258.2037,258.2037,257.8433,258.0972,9649.0
2017-12-07 13:50:00,314.99,315.35,314.99,315.31,11606.0,258.0727,258.3676,258.0727,258.3348,11606.0
2017-12-07 14:00:00,315.2,315.36,314.9,315.02,13280.0,258.2447,258.3758,257.9989,258.0972,13280.0
2017-12-07 14:10:00,315.08,315.24,314.88,315.06,9047.0,258.1464,258.2775,257.9825,258.13,9047.0
2017-12-07 14:20:00,314.98,315.11,314.73,314.75,8081.0,258.0645,258.171,257.8596,257.876,8081.0
2017-12-07 14:30:00,314.78,314.84,314.17,314.3,11384.0,257.9006,257.9498,257.4008,257.5073,11384.0
2017-12-07 14:40:00,314.25,314.51,313.89,314.33,6310.0,257.4664,257.6794,257.1714,257.5319,6310.0
2017-12-07 14:50:00,314.17,314.77,314.17,314.74,7838.0,257.4008,257.8924,257.4008,257.8678,7838.0
2017-12-07 15:00:00,314.74,314.76,314.38,314.52,15823.0,257.8678,257.8842,257.5729,257.6876,15823.0
2017-12-07 15:10:00,314.47,314.64,314.35,314.64,13952.0,257.6466,257.7859,257.5483,257.7859,13952.0
2017-12-07 15:20:00,314.65,314.84,314.35,314.47,16746.0,257.7941,257.9498,257.5483,257.6466,16746.0
2017-12-07 15:30:00,314.46,314.52,314.29,314.42,14646.0,257.6384,257.6876,257.4991,257.6057,14646.0
2017-12-07 15:40:00,314.45,314.45,314.18,314.27,25690.0,257.6302,257.6302,257.409,257.4828,25690.0
2017-12-07 15:50:00,314.22,314.59,314.1,314.55,49982.0,257.4418,257.7449,257.3435,257.7122,49982.0
2017-12-08 09:30:00,316.56,316.56,314.35,314.75,27804.0,259.359,259.359,257.5483,257.876,27804.0
2017-12-08 09:40:00,314.64,315.24,314.62,314.77,13681.0,257.7859,258.2775,257.7695,257.8924,13681.0
2017-12-08 09:50:00,314.91,315.17,314.55,314.56,11404.0,258.0071,258.2201,257.7122,257.7204,11404.0
2017-12-08 10:00:00,314.55,314.62,314.18,314.41,15711.0,257.7122,257.7695,257.409,257.5975,15711.0
2017-12-08 10:10:00,314.45,314.57,314.14,314.3,8590.0,257.6302,257.7285,257.3762,257.5073,8590.0
2017-12-08 10:20:00,314.24,314.28,313.71,313.73,11789.0,257.4582,257.491,257.0239,257.0403,11789.0
2017-12-08 10:30:00,313.77,314.07,313.51,313.64,6973.0,257.0731,257.3189,256.8601,256.9666,6973.0
2017-12-08 10:40:00,313.56,314.39,313.45,314.02,13009.0,256.9011,257.5811,256.8109,257.2779,13009.0
2017-12-08 10:50:00,314.02,314.36,314.01,314.32,5255.0,257.2779,257.5565,257.2697,257.5237,5255.0
2017-12-08 11:00:00,314.51,314.53,314.31,314.43,14600.0,257.6794,257.6958,257.5155,257.6138,14600.0
2017-12-08 11:10:00,314.46,314.68,314.39,314.52,13825.0,257.6384,257.8187,257.5811,257.6876,13825.0
2017-12-08 11:20:00,314.56,314.8,314.44,314.56,13044.0,257.7204,257.917,257.622,257.7204,13044.0
2017-12-08 11:30:00,314.6,314.82,314.57,314.63,9930.0,257.7531,257.9334,257.7285,257.7777,9930.0
2017-12-08 11:40:00,314.59,314.76,314.52,314.62,7779.0,257.7449,257.8842,257.6876,257.7695,7779.0
2017-12-08 11:50:00,314.59,314.78,314.39,314.43,8224.0,257.7449,257.9006,257.5811,257.6138,8224.0
2017-12-08 12:00:00,314.4,314.99,314.35,314.9,14363.0,257.5893,258.0727,257.5483,257.9989,14363.0
2017-12-08 12:10:00,314.86,314.9,314.7,314.85,3860.0,257.9661,257.9989,257.8351,257.958,3860.0
2017-12-08 12:20:00,314.85,314.93,314.82,314.88,4310.0,257.958,258.0235,257.9334,257.9825,4310.0
2017-12-08 12:30:00,314.92,315.15,314.87,315.15,3371.0,258.0153,258.2037,257.9743,258.2037,3371.0
2017-12-08 12:40:00,315.2,315.31,314.93,315.0,9523.0,258.2447,258.3348,258.0235,258.0809,9523.0
2017-12-08 12:50:00,314.98,315.21,314.78,314.91,4249.0,258.0645,258.2529,257.9006,258.0071,4249.0
2017-12-08 13:00:00,314.84,314.9,314.75,314.79,8318.0,257.9498,257.9989,257.876,257.9088,8318.0
2017-12-08 13:10:00,314.8,314.88,314.69,314.83,6804.0,257.917,257.9825,257.8269,257.9416,6804.0
2017-12-08 13:20:00,314.87,315.16,314.81,315.12,6950.0,257.9743,258.2119,257.9252,258.1792,6950.0
2017-12-08 13:30:00,315.2,315.54,315.19,315.19,14497.0,258.2447,258.5233,258.2365,258.2365,14497.0
2017-12-08 13:40:00,315.37,315.37,315.04,315.15,5526.0,258.384,258.384,258.1136,258.2037,5526.0
2017-12-08 13:50:00,315.08,315.46,315.08,315.46,7952.0,258.1464,258.4577,258.1464,258.4577,7952.0
2017-12-08 14:00:00,315.44,315.67,315.33,315.52,10885.0,258.4413,258.6298,258.3512,258.5069,10885.0
2017-12-08 14:10:00,315.48,315.64,315.31,315.56,4399.0,258.4741,258.6052,258.3348,258.5397,4399.0
2017-12-08 14:20:00,315.51,315.51,315.38,315.38,2373.0,258.4987,258.4987,258.3922,258.3922,2373.0
2017-12-08 14:30:00,315.34,315.52,315.27,315.49,8508.0,258.3594,258.5069,258.3021,258.4823,8508.0
2017-12-08 14:40:00,315.43,315.52,315.29,315.46,4430.0,258.4332,258.5069,258.3184,258.4577,4430.0
2017-12-08 14:50:00,315.44,315.51,315.25,315.36,5556.0,258.4413,258.4987,258.2857,258.3758,5556.0
2017-12-08 15:00:00,315.38,315.49,314.89,315.13,12420.0,258.3922,258.4823,257.9907,258.1874,12420.0
2017-12-08 15:10:00,315.08,315.37,315.08,315.31,7188.0,258.1464,258.384,258.1464,258.3348,7188.0
2017-12-08 15:20:00,315.26,315.59,315.19,315.59,16228.0,258.2939,258.5642,258.2365,258.5642,16228.0
2017-12-08 15:30:00,315.53,315.8,315.52,315.62,13848.0,258.5151,258.7363,258.5069,258.5888,13848.0
2017-12-08 15:40:00,315.59,315.59,315.34,315.57,28780.0,258.5642,258.5642,258.3594,258.5479,28780.0
2017-12-08 15:50:00,315.62,315.98,315.61,315.98,46422.0,258.5888,258.8838,258.5806,258.8838,46422.0
2017-12-11 09:30:00,315.45,316.0,315.17,315.17,23192.0,258.4495,258.9002,258.2201,258.2201,23192.0
2017-12-11 09:40:00,315.34,316.53,315.22,316.18,11796.0,258.3594,259.3344,258.2611,259.0476,11796.0
2017-12-11 09:50:00,316.15,316.42,315.72,316.37,12513.0,259.0231,259.2443,258.6707,259.2033,12513.0
2017-12-11 10:00:00,316.3,316.3,315.95,316.3,15022.0,259.1459,259.1459,258.8592,259.1459,15022.0
2017-12-11 10:10:00,316.3,316.3,315.47,315.67,7337.0,259.1459,259.1459,258.4659,258.6298,7337.0
2017-12-11 10:20:00,315.7,316.23,315.41,315.41,7060.0,258.6544,259.0886,258.4168,258.4168,7060.0
2017-12-11 10:30:00,315.34,315.75,315.15,315.65,5828.0,258.3594,258.6953,258.2037,258.6134,5828.0
2017-12-11 10:40:00,315.71,315.91,315.59,315.84,3690.0,258.6626,258.8264,258.5642,258.7691,3690.0
2017-12-11 10:50:00,315.82,315.96,315.7,315.79,7667.0,258.7527,258.8674,258.6544,258.7281,7667.0
2017-12-11 11:00:00,315.71,315.97,315.51,315.91,6062.0,258.6626,258.8756,258.4987,258.8264,6062.0
2017-12-11 11:10:00,315.81,316.18,315.81,316.09,3655.0,258.7445,259.0476,258.7445,258.9739,3655.0
2017-12-11 11:20:00,316.08,316.2,316.01,316.15,5209.0,258.9657,259.064,258.9083,259.0231,5209.0
2017-12-11 11:30:00,316.18,316.25,316.01,316.21,6285.0,259.0476,259.105,258.9083,259.0722,6285.0
2017-12-11 11:40:00,316.3,316.42,316.25,316.35,10313.0,259.1459,259.2443,259.105,259.1869,10313.0
2017-12-11 11:50:00,316.35,316.65,316.31,316.52,7495.0,259.1869,259.4327,259.1541,259.3262,7495.0
2017-12-11 12:00:00,316.47,316.54,316.31,316.54,3196.0,259.2852,259.3426,259.1541,259.3426,3196.0
2017-12-11 12:10:00,316.41,316.74,316.41,316.74,2397.0,259.2361,259.5064,259.2361,259.5064,2397.0
2017-12-11 12:20:00,316.64,316.92,316.62,316.73,5892.0,259.4245,259.6539,259.4081,259.4982,5892.0
2017-12-11 12:30:00,316.74,316.83,316.74,316.75,3184.0,259.5064,259.5802,259.5064,259.5146,3184.0
2017-12-11 12:40:00,316.7,316.83,316.62,316.77,4951.0,259.4737,259.5802,259.4081,259.531,4951.0
2017-12-11 12:50:00,316.8,317.07,316.79,316.81,7851.0,259.5556,259.7768,259.5474,259.5638,7851.0
2017-12-11 13:00:00,316.79,316.83,316.67,316.77,2469.0,259.5474,259.5802,259.4491,259.531,2469.0
2017-12-11 13:10:00,316.83,316.9,316.67,316.82,5948.0,259.5802,259.6375,259.4491,259.572,5948.0
2017-12-11 13:20:00,316.89,316.92,316.8,316.81,2989.0,259.6293,259.6539,259.5556,259.5638,2989.0
2017-12-11 13:30:00,316.91,317.01,316.8,316.97,5012.0,259.6457,259.7277,259.5556,259.6949,5012.0
2017-12-11 13:40:00,317.0,317.04,316.82,316.96,4638.0,259.7195,259.7522,259.572,259.6867,4638.0
2017-12-11 13:50:00,316.92,317.2,316.92,317.1,9015.0,259.6539,259.8833,259.6539,259.8014,9015.0
2017-12-11 14:00:00,317.14,317.24,316.75,316.82,16534.0,259.8342,259.9161,259.5146,259.572,16534.0
2017-12-11 14:10:00,316.76,316.93,316.68,316.71,7441.0,259.5228,259.6621,259.4573,259.4819,7441.0
2017-12-11 14:20:00,316.75,316.83,316.53,316.53,7796.0,259.5146,259.5802,259.3344,259.3344,7796.0
2017-12-11 14:30:00,316.58,316.59,316.4,316.56,9014.0,259.3754,259.3835,259.2279,259.359,9014.0
2017-12-11 14:40:00,316.56,316.6,316.37,316.37,12556.0,259.359,259.3917,259.2033,259.2033,12556.0
2017-12-11 14:50:00,316.39,316.55,316.31,316.32,9235.0,259.2197,259.3508,259.1541,259.1623,9235.0
2017-12-11 15:00:00,316.3,316.42,316.0,316.04,11743.0,259.1459,259.2443,258.9002,258.9329,11743.0
2017-12-11 15:10:00,316.06,316.4,316.04,316.34,11704.0,258.9493,259.2279,258.9329,259.1787,11704.0
2017-12-11 15:20:00,316.36,316.36,315.87,315.92,14291.0,259.1951,259.1951,258.7936,258.8346,14291.0
2017-12-11 15:30:00,315.94,316.15,315.89,316.0,11849.0,258.851,259.0231,258.81,258.9002,11849.0
2017-12-11 15:40:00,315.99,316.07,315.71,315.91,53985.0,258.892,258.9575,258.6626,258.8264,53985.0
2017-12-11 15:50:00,316.0,316.33,315.95,316.17,36583.0,258.9002,259.1705,258.8592,259.0394,36583.0
2017-12-12 09:30:00,316.38,316.9,316.09,316.44,32540.0,259.2115,259.6375,258.9739,259.2606,32540.0
2017-12-12 09:40:00,316.36,316.61,316.05,316.12,13691.0,259.1951,259.3999,258.9411,258.9985,13691.0
2017-12-12 09:50:00,316.11,316.13,315.06,315.06,64546.0,258.9903,259.0067,258.13,258.13,64546.0
2017-12-12 10:00:00,315.12,315.51,315.0,315.13,41043.0,258.1792,258.4987,258.0809,258.1874,41043.0
2017-12-12 10:10:00,315.26,315.5,315.06,315.32,20359.0,258.2939,258.4905,258.13,258.343,20359.0
2017-12-12 10:20:00,315.35,315.55,315.28,315.51,25038.0,258.3676,258.5315,258.3103,258.4987,25038.0
2017-12-12 10:30:00,315.67,315.9,315.42,315.87,8597.0,258.6298,258.8182,258.425,258.7936,8597.0
2017-12-12 10:40:00,315.88,315.95,315.72,315.85,7310.0,258.8018,258.8592,258.6707,258.7773,7310.0
2017-12-12 10:50:00,315.83,316.01,315.34,315.34,7472.0,258.7609,258.9083,258.3594,258.3594,7472.0
2017-12-12 11:00:00,315.36,315.51,315.22,315.3,6832.0,258.3758,258.4987,258.2611,258.3266,6832.0
2017-12-12 11:10:00,315.16,315.28,314.91,315.08,8933.0,258.2119,258.3103,258.0071,258.1464,8933.0
2017-12-12 11:20:00,315.08,315.54,314.98,315.49,6823.0,258.1464,258.5233,258.0645,258.4823,6823.0
2017-12-12 11:30:00,315.49,315.6,315.16,315.27,21935.0,258.4823,258.5724,258.2119,258.3021,21935.0
2017-12-12 11:40:00,315.36,315.45,315.11,315.27,20086.0,258.3758,258.4495,258.171,258.3021,20086.0
2017-12-12 11:50:00,315.27,315.56,315.22,315.5,6946.0,258.3021,258.5397,258.2611,258.4905,6946.0
2017-12-12 12:00:00,315.62,315.9,315.48,315.9,15954.0,258.5888,258.8182,258.4741,258.8182,15954.0
2017-12-12 12:10:00,315.92,316.51,315.91,316.51,12969.0,258.8346,259.318,258.8264,259.318,12969.0
2017-12-12 12:20:00,316.46,316.6,315.97,316.08,5873.0,259.277,259.3917,258.8756,258.9657,5873.0
2017-12-12 12:30:00,316.06,316.18,315.9,315.91,9032.0,258.9493,259.0476,258.8182,258.8264,9032.0
2017-12-12 12:40:00,315.86,316.27,315.76,316.09,5668.0,258.7855,259.1214,258.7035,258.9739,5668.0
2017-12-12 12:50:00,316.12,316.6,316.12,316.3,7868.0,258.9985,259.3917,258.9985,259.1459,7868.0
2017-12-12 13:00:00,316.36,316.44,316.11,316.38,4671.0,259.1951,259.2606,258.9903,259.2115,4671.0
2017-12-12 13:10:00,316.32,316.59,316.2,316.37,11052.0,259.1623,259.3835,259.064,259.2033,11052.0
2017-12-12 13:20:00,316.32,316.49,316.12,316.4,11169.0,259.1623,259.3016,258.9985,259.2279,11169.0
2017-12-12 13:30:00,316.44,316.56,316.19,316.19,8134.0,259.2606,259.359,259.0558,259.0558,8134.0
2017-12-12 13:40:00,316.19,316.4,316.15,316.19,9825.0,259.0558,259.2279,259.0231,259.0558,9825.0
2017-12-12 13:50:00,316.23,316.33,316.11,316.23,11163.0,259.0886,259.1705,258.9903,259.0886,11163.0
2017-12-12 14:00:00,316.21,316.41,316.19,316.35,5900.0,259.0722,259.2361,259.0558,259.1869,5900.0
2017-12-12 14:10:00,316.32,316.45,316.24,316.41,7333.0,259.1623,259.2688,259.0968,259.2361,7333.0
2017-12-12 14:20:00,316.42,316.68,316.42,316.68,5384.0,259.2443,259.4573,259.2443,259.4573,5384.0
2017-12-12 14:30:00,316.57,316.65,316.43,316.51,7820.0,259.3672,259.4327,259.2525,259.318,7820.0
2017-12-12 14:40:00,316.55,316.55,316.36,316.36,6456.0,259.3508,259.3508,259.1951,259.1951,6456.0
2017-12-12 14:50:00,316.43,316.52,316.4,316.41,5199.0,259.2525,259.3262,259.2279,259.2361,5199.0
2017-12-12 15:00:00,316.37,316.4,316.24,316.39,3361.0,259.2033,259.2279,259.0968,259.2197,3361.0
2017-12-12 15:10:00,316.41,316.57,316.38,316.54,10613.0,259.2361,259.3672,259.2115,259.3426,10613.0
2017-12-12 15:20:00,316.52,316.68,316.49,316.56,3814.0,259.3262,259.4573,259.3016,259.359,3814.0
2017-12-12 15:30:00,316.54,316.57,316.29,316.46,9211.0,259.3426,259.3672,259.1378,259.277,9211.0
2017-12-12 15:40:00,316.44,316.55,316.29,316.37,19949.0,259.2606,259.3508,259.1378,259.2033,19949.0
2017-12-12 15:50:00,316.31,316.37,315.94,316.11,78590.0,259.1541,259.2033,258.851,258.9903,78590.0
2017-12-13 09:30:00,316.66,317.3,316.3,316.48,25829.0,259.4409,259.9653,259.1459,259.2934,25829.0
2017-12-13 09:40:00,316.62,317.31,316.53,317.19,13604.0,259.4081,259.9734,259.3344,259.8751,13604.0
2017-12-13 09:50:00,317.17,317.73,317.07,317.42,7670.0,259.8587,260.3176,259.7768,260.0636,7670.0
2017-12-13 10:00:00,317.61,317.89,317.45,317.83,12468.0,260.2192,260.4486,260.0881,260.3995,12468.0
2017-12-13 10:10:00,317.75,318.24,317.71,318.13,15797.0,260.3339,260.7354,260.3012,260.6453,15797.0
2017-12-13 10:20:00,318.12,318.57,318.01,318.57,13545.0,260.6371,261.0058,260.547,261.0058,13545.0
2017-12-13 10:30:00,318.6,318.84,318.12,318.77,11125.0,261.0303,261.227,260.6371,261.1696,11125.0
2017-12-13 10:40:00,318.81,319.01,318.67,318.85,12554.0,261.2024,261.3663,261.0877,261.2352,12554.0
2017-12-13 10:50:00,318.87,319.53,318.61,319.49,13546.0,261.2516,261.7923,261.0385,261.7595,13546.0
2017-12-13 11:00:00,319.41,319.69,319.19,319.22,15441.0,261.694,261.9234,261.5137,261.5383,15441.0
2017-12-13 11:10:00,319.41,319.67,319.29,319.42,8701.0,261.694,261.907,261.5957,261.7022,8701.0
2017-12-13 11:20:00,319.47,319.84,319.4,319.42,24791.0,261.7431,262.0463,261.6858,261.7022,24791.0
2017-12-13 11:30:00,319.42,319.56,319.25,319.31,19440.0,261.7022,261.8169,261.5629,261.6121,19440.0
2017-12-13 11:40:00,319.23,319.4,319.07,319.25,22896.0,261.5465,261.6858,261.4154,261.5629,22896.0
2017-12-13 11:50:00,319.29,319.32,319.04,319.25,15203.0,261.5957,261.6202,261.3908,261.5629,15203.0
2017-12-13 12:00:00,319.22,319.22,318.68,319.08,7210.0,261.5383,261.5383,261.0959,261.4236,7210.0
2017-12-13 12:10:00,319.15,319.15,318.74,319.06,7179.0,261.481,261.481,261.145,261.4072,7179.0
2017-12-13 12:20:00,318.81,318.87,318.51,318.68,4820.0,261.2024,261.2516,260.9566,261.0959,4820.0
2017-12-13 12:30:00,318.68,319.06,318.65,318.8,14296.0,261.0959,261.4072,261.0713,261.1942,14296.0
2017-12-13 12:40:00,318.84,318.93,318.58,318.76,6748.0,261.227,261.3007,261.014,261.1614,6748.0
2017-12-13 12:50:00,318.69,318.78,318.51,318.51,9488.0,261.1041,261.1778,260.9566,260.9566,9488.0
2017-12-13 13:00:00,318.55,318.63,318.12,318.18,9224.0,260.9894,261.0549,260.6371,260.6862,9224.0
2017-12-13 13:10:00,318.3,318.79,317.96,317.96,14252.0,260.7846,261.186,260.506,260.506,14252.0
2017-12-13 13:20:00,318.03,318.26,317.78,318.15,16754.0,260.5633,260.7518,260.3585,260.6617,16754.0
2017-12-13 13:30:00,318.01,318.18,317.89,317.9,5992.0,260.547,260.6862,260.4486,260.4568,5992.0
2017-12-13 13:40:00,317.91,318.25,317.87,317.99,7219.0,260.465,260.7436,260.4323,260.5306,7219.0
2017-12-13 13:50:00,318.02,318.21,317.79,318.1,5899.0,260.5551,260.7108,260.3667,260.6207,5899.0
2017-12-13 14:00:00,318.13,318.84,317.99,318.58,19799.0,260.6453,261.227,260.5306,261.014,19799.0
2017-12-13 14:10:00,318.69,319.04,318.22,319.04,8349.0,261.1041,261.3908,260.719,261.3908,8349.0
2017-12-13 14:20:00,318.97,318.99,318.66,318.94,5670.0,261.3335,261.3499,261.0795,261.3089,5670.0
2017-12-13 14:30:00,318.86,319.0,318.69,318.73,9498.0,261.2434,261.3581,261.1041,261.1369,9498.0
2017-12-13 14:40:00,318.75,318.9,318.7,318.76,12522.0,261.1532,261.2761,261.1123,261.1614,12522.0
2017-12-13 14:50:00,318.73,318.8,318.26,318.71,7039.0,261.1369,261.1942,260.7518,261.1205,7039.0
2017-12-13 15:00:00,318.68,318.68,318.27,318.46,7068.0,261.0959,261.0959,260.76,260.9156,7068.0
2017-12-13 15:10:00,318.43,318.43,318.2,318.33,5555.0,260.8911,260.8911,260.7026,260.8091,5555.0
2017-12-13 15:20:00,318.33,318.44,317.88,317.95,8408.0,260.8091,260.8993,260.4404,260.4978,8408.0
2017-12-13 15:30:00,317.9,318.36,317.84,318.31,8933.0,260.4568,260.8337,260.4077,260.7927,8933.0
2017-12-13 15:40:00,318.31,318.47,318.15,318.37,16904.0,260.7927,260.9238,260.6617,260.8419,16904.0
2017-12-13 15:50:00,318.32,318.39,317.92,318.19,44538.0,260.8009,260.8583,260.4732,260.6944,44538.0
2017-12-14 09:30:00,318.21,318.84,317.89,318.55,27597.0,260.7108,261.227,260.4486,260.9894,27597.0
2017-12-14 09:40:00,318.52,318.74,318.43,318.73,12280.0,260.9648,261.145,260.8911,261.1369,12280.0
2017-12-14 09:50:00,318.67,318.92,318.36,318.7,13381.0,261.0877,261.2925,260.8337,261.1123,13381.0
2017-12-14 10:00:00,318.82,318.98,318.54,318.72,9763.0,261.2106,261.3417,260.9812,261.1287,9763.0
2017-12-14 10:10:00,318.72,318.79,318.4,318.65,10493.0,261.1287,261.186,260.8665,261.0713,10493.0
2017-12-14 10:20:00,318.68,318.82,318.34,318.5,9803.0,261.0959,261.2106,260.8173,260.9484,9803.0
2017-12-14 10:30:00,318.43,318.75,318.43,318.63,4821.0,260.8911,261.1532,260.8911,261.0549,4821.0
2017-12-14 10:40:00,318.59,318.89,318.54,318.76,8382.0,261.0222,261.2679,260.9812,261.1614,8382.0
2017-12-14 10:50:00,318.75,318.89,318.62,318.84,9060.0,261.1532,261.2679,261.0467,261.227,9060.0
2017-12-14 11:00:00,318.92,319.03,318.88,318.93,11207.0,261.2925,261.3826,261.2598,261.3007,11207.0
2017-12-14 11:10:00,318.91,318.95,318.41,318.63,13625.0,261.2843,261.3171,260.8747,261.0549,13625.0
2017-12-14 11:20:00,318.64,318.67,318.27,318.46,7067.0,261.0631,261.0877,260.76,260.9156,7067.0
2017-12-14 11:30:00,318.51,318.83,318.51,318.7,5471.0,260.9566,261.2188,260.9566,261.1123,5471.0
2017-12-14 11:40:00,318.83,318.83,318.48,318.51,2083.0,261.2188,261.2188,260.932,260.9566,2083.0
2017-12-14 11:50:00,318.42,318.6,318.4,318.48,12145.0,260.8829,261.0303,260.8665,260.932,12145.0
2017-12-14 12:00:00,318.48,318.5,318.25,318.27,5436.0,260.932,260.9484,260.7436,260.76,5436.0
2017-12-14 12:10:00,318.29,318.52,318.01,318.08,11645.0,260.7764,260.9648,260.547,260.6043,11645.0
2017-12-14 12:20:00,318.12,318.19,317.01,317.82,35703.0,260.6371,260.6944,259.7277,260.3913,35703.0
2017-12-14 12:30:00,317.81,317.9,317.18,317.28,12866.0,260.3831,260.4568,259.8669,259.9489,12866.0
2017-12-14 12:40:00,317.28,317.45,317.02,317.27,12177.0,259.9489,260.0881,259.7358,259.9407,12177.0
2017-12-14 12:50:00,317.43,317.45,316.84,316.97,10310.0,260.0718,260.0881,259.5884,259.6949,10310.0
2017-12-14 13:00:00,316.95,317.41,316.95,317.35,11942.0,259.6785,260.0554,259.6785,260.0062,11942.0
2017-12-14 13:10:00,317.3,317.3,316.42,317.0,12507.0,259.9653,259.9653,259.2443,259.7195,12507.0
2017-12-14 13:20:00,317.0,317.5,316.99,317.38,9208.0,259.7195,260.1291,259.7113,260.0308,9208.0
2017-12-14 13:30:00,317.44,317.45,317.01,317.09,12016.0,260.08,260.0881,259.7277,259.7932,12016.0
2017-12-14 13:40:00,317.08,317.18,316.75,317.06,11262.0,259.785,259.8669,259.5146,259.7686,11262.0
2017-12-14 13:50:00,317.08,317.2,316.59,316.61,8378.0,259.785,259.8833,259.3835,259.3999,8378.0
2017-12-14 14:00:00,316.77,317.56,316.66,317.44,16170.0,259.531,260.1783,259.4409,260.08,16170.0
2017-12-14 14:10:00,317.5,317.51,317.27,317.39,15518.0,260.1291,260.1373,259.9407,260.039,15518.0
2017-12-14 14:20:00,317.39,317.41,316.82,316.82,14152.0,260.039,260.0554,259.572,259.572,14152.0
2017-12-14 14:30:00,316.81,317.17,316.77,317.01,12954.0,259.5638,259.8587,259.531,259.7277,12954.0
2017-12-14 14:40:00,317.0,317.12,316.74,316.83,16228.0,259.7195,259.8178,259.5064,259.5802,16228.0
2017-12-14 14:50:00,316.94,317.03,316.78,316.81,12959.0,259.6703,259.744,259.5392,259.5638,12959.0
2017-12-14 15:00:00,316.95,317.21,316.9,316.98,6189.0,259.6785,259.8915,259.6375,259.7031,6189.0
2017-12-14 15:10:00,317.03,317.09,316.9,316.93,8528.0,259.744,259.7932,259.6375,259.6621,8528.0
2017-12-14 15:20:00,316.98,317.36,316.98,317.36,7160.0,259.7031,260.0144,259.7031,260.0144,7160.0
2017-12-14 15:30:00,317.39,317.78,317.3,317.73,13027.0,260.039,260.3585,259.9653,260.3176,13027.0
2017-12-14 15:40:00,317.72,317.85,317.45,317.52,17534.0,260.3094,260.4159,260.0881,260.1455,17534.0
2017-12-14 15:50:00,317.51,317.52,316.96,317.05,46307.0,260.1373,260.1455,259.6867,259.7604,46307.0
2017-12-15 09:30:00,318.69,319.67,318.43,319.4,240886.0,261.1041,261.907,260.8911,261.6858,240886.0
2017-12-15 09:40:00,319.4,319.81,318.84,319.56,32106.0,261.6858,262.0217,261.227,261.8169,32106.0
2017-12-15 09:50:00,319.53,319.77,319.18,319.77,17009.0,261.7923,261.9889,261.5055,261.9889,17009.0
2017-12-15 10:00:00,319.71,320.0,319.6,319.83,15316.0,261.9398,262.1774,261.8496,262.0381,15316.0
2017-12-15 10:10:00,319.79,320.66,319.63,320.52,22895.0,262.0053,262.7181,261.8742,262.6034,22895.0
2017-12-15 10:20:00,320.53,320.8,320.16,320.24,27146.0,262.6116,262.8328,262.3085,262.374,27146.0
2017-12-15 10:30:00,320.36,320.36,319.77,319.99,16387.0,262.4723,262.4723,261.9889,262.1692,16387.0
2017-12-15 10:40:00,320.18,320.37,319.97,319.98,18840.0,262.3248,262.4805,262.1528,262.161,18840.0
2017-12-15 10:50:00,320.07,320.1,319.85,320.04,9133.0,262.2347,262.2593,262.0545,262.2101,9133.0
2017-12-15 11:00:00,320.06,320.62,319.94,320.57,17671.0,262.2265,262.6853,262.1282,262.6444,17671.0
2017-12-15 11:10:00,320.68,320.8,320.55,320.72,13406.0,262.7345,262.8328,262.628,262.7673,13406.0
2017-12-15 11:20:00,320.78,321.19,320.7,321.09,17902.0,262.8164,263.1523,262.7509,263.0704,17902.0
2017-12-15 11:30:00,321.22,321.26,320.92,321.0,11827.0,263.1769,263.2097,262.9311,262.9967,11827.0
2017-12-15 11:40:00,321.03,321.07,320.68,320.84,7898.0,263.0213,263.054,262.7345,262.8656,7898.0
2017-12-15 11:50:00,320.97,321.22,320.91,321.12,12708.0,262.9721,263.1769,262.9229,263.095,12708.0
2017-12-15 12:00:00,321.18,321.28,321.06,321.19,19505.0,263.1442,263.2261,263.0458,263.1523,19505.0
2017-12-15 12:10:00,321.08,321.19,320.84,320.9,8148.0,263.0622,263.1523,262.8656,262.9147,8148.0
2017-12-15 12:20:00,320.8,321.01,320.32,320.72,8063.0,262.8328,263.0049,262.4395,262.7673,8063.0
2017-12-15 12:30:00,320.8,321.15,320.8,321.0,25986.0,262.8328,263.1196,262.8328,262.9967,25986.0
2017-12-15 12:40:00,321.03,321.34,321.03,321.33,13374.0,263.0213,263.2752,263.0213,263.267,13374.0
2017-12-15 12:50:00,321.33,321.64,321.2,321.49,13474.0,263.267,263.521,263.1605,263.3981,13474.0
2017-12-15 13:00:00,321.42,321.54,321.28,321.43,14437.0,263.3408,263.4391,263.2261,263.349,14437.0
2017-12-15 13:10:00,321.43,321.85,321.43,321.84,14711.0,263.349,263.6931,263.349,263.6849,14711.0
2017-12-15 13:20:00,321.81,321.83,321.42,321.82,11995.0,263.6603,263.6767,263.3408,263.6685,11995.0
2017-12-15 13:30:00,321.74,321.99,321.74,321.96,13405.0,263.603,263.8078,263.603,263.7832,13405.0
2017-12-15 13:40:00,321.98,322.1,321.93,322.08,18721.0,263.7996,263.8979,263.7586,263.8815,18721.0
2017-12-15 13:50:00,322.04,322.36,321.98,322.3,13276.0,263.8488,264.1109,263.7996,264.0618,13276.0
2017-12-15 14:00:00,322.28,322.45,322.26,322.37,13580.0,264.0454,264.1847,264.029,264.1191,13580.0
2017-12-15 14:10:00,322.39,322.59,322.09,322.54,16196.0,264.1355,264.2994,263.8897,264.2584,16196.0
2017-12-15 14:20:00,322.54,322.65,322.49,322.58,19015.0,264.2584,264.3485,264.2174,264.2912,19015.0
2017-12-15 14:30:00,322.58,322.68,322.56,322.65,27876.0,264.2912,264.3731,264.2748,264.3485,27876.0
2017-12-15 14:40:00,322.68,322.71,322.61,322.67,20103.0,264.3731,264.3977,264.3158,264.3649,20103.0
2017-12-15 14:50:00,322.68,322.8,322.56,322.63,17943.0,264.3731,264.4714,264.2748,264.3321,17943.0
2017-12-15 15:00:00,322.59,322.75,322.57,322.74,13982.0,264.2994,264.4305,264.283,264.4223,13982.0
2017-12-15 15:10:00,322.79,323.11,322.75,323.11,21331.0,264.4632,264.7254,264.4305,264.7254,21331.0
2017-12-15 15:20:00,323.09,323.38,323.08,323.34,23092.0,264.709,264.9466,264.7008,264.9138,23092.0
2017-12-15 15:30:00,323.32,323.33,323.12,323.26,29871.0,264.8975,264.9057,264.7336,264.8483,29871.0
2017-12-15 15:40:00,323.27,323.3,322.92,323.0,60159.0,264.8565,264.8811,264.5697,264.6353,60159.0
2017-12-15 15:50:00,323.08,323.11,322.57,322.79,147002.0,264.7008,264.7254,264.283,264.4632,147002.0
2017-12-18 09:30:00,323.59,323.94,319.16,320.52,105824.0,265.1187,265.4054,261.4892,262.6034,105824.0
2017-12-18 09:40:00,320.53,322.22,319.76,319.97,38882.0,262.6116,263.9962,261.9807,262.1528,38882.0
2017-12-18 09:50:00,320.08,320.74,319.82,320.7,24406.0,262.2429,262.7837,262.0299,262.7509,24406.0
2017-12-18 10:00:00,320.57,320.71,319.0,319.58,33871.0,262.6444,262.7591,261.3581,261.8333,33871.0
2017-12-18 10:10:00,319.51,320.12,319.51,319.97,19211.0,261.7759,262.2757,261.7759,262.1528,19211.0
2017-12-18 10:20:00,319.9,320.5,319.9,320.19,17249.0,262.0954,262.587,262.0954,262.333,17249.0
2017-12-18 10:30:00,320.28,320.29,319.28,319.38,20818.0,262.4068,262.415,261.5875,261.6694,20818.0
2017-12-18 10:40:00,319.38,319.55,319.16,319.19,17761.0,261.6694,261.8087,261.4892,261.5137,17761.0
2017-12-18 10:50:00,319.18,319.72,319.12,319.58,18330.0,261.5055,261.948,261.4564,261.8333,18330.0
2017-12-18 11:00:00,319.58,319.98,319.4,319.89,16302.0,261.8333,262.161,261.6858,262.0872,16302.0
2017-12-18 11:10:00,319.8,320.09,319.8,319.91,13879.0,262.0135,262.2511,262.0135,262.1036,13879.0
2017-12-18 11:20:00,319.91,320.1,319.77,320.1,10131.0,262.1036,262.2593,261.9889,262.2593,10131.0
2017-12-18 11:30:00,320.0,320.06,319.87,319.97,16295.0,262.1774,262.2265,262.0709,262.1528,16295.0
2017-12-18 11:40:00,319.97,320.43,319.84,320.43,15962.0,262.1528,262.5297,262.0463,262.5297,15962.0
2017-12-18 11:50:00,320.43,320.76,320.39,320.56,12855.0,262.5297,262.8,262.4969,262.6362,12855.0
2017-12-18 12:00:00,320.55,320.95,320.55,320.94,11407.0,262.628,262.9557,262.628,262.9475,11407.0
2017-12-18 12:10:00,320.95,321.5,320.95,321.48,12475.0,262.9557,263.4063,262.9557,263.3899,12475.0
2017-12-18 12:20:00,321.5,321.96,321.4,321.62,17076.0,263.4063,263.7832,263.3244,263.5046,17076.0
2017-12-18 12:30:00,321.67,321.77,321.41,321.68,12294.0,263.5456,263.6275,263.3326,263.5538,12294.0
2017-12-18 12:40:00,321.68,321.76,321.52,321.56,4307.0,263.5538,263.6193,263.4227,263.4555,4307.0
2017-12-18 12:50:00,321.62,321.79,321.52,321.75,9412.0,263.5046,263.6439,263.4227,263.6112,9412.0
2017-12-18 13:00:00,321.75,322.12,321.69,322.11,8404.0,263.6112,263.9143,263.562,263.9061,8404.0
2017-12-18 13:10:00,322.16,322.41,322.14,322.29,12766.0,263.9471,264.1519,263.9307,264.0536,12766.0
2017-12-18 13:20:00,322.34,322.35,321.77,322.01,12422.0,264.0945,264.1027,263.6275,263.8242,12422.0
2017-12-18 13:30:00,322.04,322.25,321.89,322.03,9915.0,263.8488,264.0208,263.7259,263.8406,9915.0
2017-12-18 13:40:00,322.04,322.39,321.85,322.24,11280.0,263.8488,264.1355,263.6931,264.0126,11280.0
2017-12-18 13:50:00,322.32,322.44,322.2,322.34,10366.0,264.0782,264.1765,263.9798,264.0945,10366.0
2017-12-18 14:00:00,322.38,322.68,322.38,322.62,17445.0,264.1273,264.3731,264.1273,264.3239,17445.0
2017-12-18 14:10:00,322.58,322.86,322.42,322.82,9044.0,264.2912,264.5206,264.1601,264.4878,9044.0
2017-12-18 14:20:00,322.82,323.06,322.64,322.69,18828.0,264.4878,264.6844,264.3403,264.3813,18828.0
2017-12-18 14:30:00,322.65,323.05,322.65,323.0,9069.0,264.3485,264.6762,264.3485,264.6353,9069.0
2017-12-18 14:40:00,322.95,323.36,322.94,323.36,23575.0,264.5943,264.9302,264.5861,264.9302,23575.0
2017-12-18 14:50:00,323.25,323.45,323.25,323.25,14847.0,264.8401,265.004,264.8401,264.8401,14847.0
2017-12-18 15:00:00,323.23,323.66,323.05,323.47,16168.0,264.8237,265.176,264.6762,265.0204,16168.0
2017-12-18 15:10:00,323.41,323.92,323.34,323.92,21185.0,264.9712,265.389,264.9138,265.389,21185.0
2017-12-18 15:20:00,323.92,323.92,323.54,323.54,23353.0,265.389,265.389,265.0777,265.0777,23353.0
2017-12-18 15:30:00,323.51,323.55,323.07,323.12,19712.0,265.0531,265.0859,264.6926,264.7336,19712.0
2017-12-18 15:40:00,323.18,323.32,322.92,322.92,42936.0,264.7828,264.8975,264.5697,264.5697,42936.0
2017-12-18 15:50:00,322.91,322.96,322.46,322.78,91504.0,264.5615,264.6025,264.1929,264.455,91504.0
2017-12-19 09:30:00,322.76,323.13,321.37,321.43,28463.0,264.4387,264.7418,263.2998,263.349,28463.0
2017-12-19 09:40:00,321.6,322.0,320.96,321.16,28004.0,263.4883,263.816,262.9639,263.1278,28004.0
2017-12-19 09:50:00,321.26,321.54,321.04,321.45,13876.0,263.2097,263.4391,263.0294,263.3654,13876.0
2017-12-19 10:00:00,321.58,321.93,321.58,321.82,9806.0,263.4719,263.7586,263.4719,263.6685,9806.0
2017-12-19 10:10:00,321.89,321.95,321.07,321.29,14731.0,263.7259,263.775,263.054,263.2343,14731.0
2017-12-19 10:20:00,321.29,321.54,321.18,321.2,12886.0,263.2343,263.4391,263.1442,263.1605,12886.0
2017-12-19 10:30:00,321.31,321.56,321.19,321.25,11688.0,263.2507,263.4555,263.1523,263.2015,11688.0
2017-12-19 10:40:00,321.35,321.35,320.59,320.61,16261.0,263.2834,263.2834,262.6608,262.6771,16261.0
2017-12-19 10:50:00,320.75,320.82,320.6,320.74,14083.0,262.7918,262.8492,262.669,262.7837,14083.0
2017-12-19 11:00:00,320.78,320.81,320.51,320.66,10486.0,262.8164,262.841,262.5952,262.7181,10486.0
2017-12-19 11:10:00,320.59,320.96,320.38,320.85,13194.0,262.6608,262.9639,262.4887,262.8738,13194.0
2017-12-19 11:20:00,320.81,320.88,320.58,320.74,14716.0,262.841,262.8984,262.6526,262.7837,14716.0
2017-12-19 11:30:00,320.76,321.08,320.69,320.95,10217.0,262.8,263.0622,262.7427,262.9557,10217.0
2017-12-19 11:40:00,321.02,321.37,321.0,321.37,11214.0,263.0131,263.2998,262.9967,263.2998,11214.0
2017-12-19 11:50:00,321.41,321.45,321.2,321.24,4513.0,263.3326,263.3654,263.1605,263.1933,4513.0
2017-12-19 12:00:00,321.3,321.46,320.94,320.94,11072.0,263.2425,263.3736,262.9475,262.9475,11072.0
2017-12-19 12:10:00,321.01,321.15,320.72,320.76,9102.0,263.0049,263.1196,262.7673,262.8,9102.0
2017-12-19 12:20:00,320.82,320.9,320.6,320.87,7655.0,262.8492,262.9147,262.669,262.8902,7655.0
2017-12-19 12:30:00,320.85,320.89,320.73,320.81,5630.0,262.8738,262.9066,262.7755,262.841,5630.0
2017-12-19 12:40:00,320.81,320.88,320.7,320.8,5655.0,262.841,262.8984,262.7509,262.8328,5655.0
2017-12-19 12:50:00,320.87,321.35,320.87,321.22,10885.0,262.8902,263.2834,262.8902,263.1769,10885.0
2017-12-19 13:00:00,321.16,321.17,320.91,321.14,7168.0,263.1278,263.136,262.9229,263.1114,7168.0
2017-12-19 13:10:00,321.1,321.16,320.96,321.02,6396.0,263.0786,263.1278,262.9639,263.0131,6396.0
2017-12-19 13:20:00,321.01,321.05,320.96,321.05,3196.0,263.0049,263.0376,262.9639,263.0376,3196.0
2017-12-19 13:30:00,321.05,321.24,320.99,321.14,8536.0,263.0376,263.1933,262.9885,263.1114,8536.0
2017-12-19 13:40:00,321.12,321.17,321.07,321.15,5878.0,263.095,263.136,263.054,263.1196,5878.0
2017-12-19 13:50:00,321.11,321.12,320.86,320.9,8005.0,263.0868,263.095,262.882,262.9147,8005.0
2017-12-19 14:00:00,320.85,321.11,320.77,320.89,12835.0,262.8738,263.0868,262.8082,262.9066,12835.0
2017-12-19 14:10:00,320.99,321.01,320.72,320.74,4836.0,262.9885,263.0049,262.7673,262.7837,4836.0
2017-12-19 14:20:00,320.77,321.2,320.74,321.01,14067.0,262.8082,263.1605,262.7837,263.0049,14067.0
2017-12-19 14:30:00,321.08,321.08,320.88,320.98,11304.0,263.0622,263.0622,262.8984,262.9803,11304.0
2017-12-19 14:40:00,320.93,321.11,320.87,320.95,10019.0,262.9393,263.0868,262.8902,262.9557,10019.0
2017-12-19 14:50:00,321.0,321.1,320.85,320.93,8202.0,262.9967,263.0786,262.8738,262.9393,8202.0
2017-12-19 15:00:00,320.92,321.02,320.62,320.62,11645.0,262.9311,263.0131,262.6853,262.6853,11645.0
2017-12-19 15:10:00,320.64,320.7,320.5,320.63,11986.0,262.7017,262.7509,262.587,262.6935,11986.0
2017-12-19 15:20:00,320.63,320.89,320.58,320.82,12236.0,262.6935,262.9066,262.6526,262.8492,12236.0
2017-12-19 15:30:00,320.86,320.92,320.69,320.69,12483.0,262.882,262.9311,262.7427,262.7427,12483.0
2017-12-19 15:40:00,320.68,320.82,320.41,320.41,27214.0,262.7345,262.8492,262.5133,262.5133,27214.0
2017-12-19 15:50:00,320.44,320.5,319.78,319.97,105758.0,262.5379,262.587,261.9971,262.1528,105758.0
2017-12-20 09:30:00,319.84,321.26,319.18,319.84,51396.0,262.0463,263.2097,261.5055,262.0463,51396.0
2017-12-20 09:40:00,319.66,320.14,319.5,319.66,18680.0,261.8988,262.2921,261.7677,261.8988,18680.0
2017-12-20 09:50:00,319.51,319.91,319.44,319.88,9526.0,261.7759,262.1036,261.7186,262.0791,9526.0
2017-12-20 10:00:00,319.96,319.96,319.63,319.9,17605.0,262.1446,262.1446,261.8742,262.0954,17605.0
2017-12-20 10:10:00,319.88,319.97,319.71,319.73,12922.0,262.0791,262.1528,261.9398,261.9562,12922.0
2017-12-20 10:20:00,319.66,319.91,319.24,319.41,8120.0,261.8988,262.1036,261.5547,261.694,8120.0
2017-12-20 10:30:00,319.31,319.53,319.07,319.07,12238.0,261.6121,261.7923,261.4154,261.4154,12238.0
2017-12-20 10:40:00,319.01,319.15,318.51,318.67,17478.0,261.3663,261.481,260.9566,261.0877,17478.0
2017-12-20 10:50:00,318.63,319.13,318.62,318.87,15112.0,261.0549,261.4646,261.0467,261.2516,15112.0
2017-12-20 11:00:00,318.86,319.37,318.82,319.23,9051.0,261.2434,261.6612,261.2106,261.5465,9051.0
2017-12-20 11:10:00,319.18,319.3,319.03,319.08,7065.0,261.5055,261.6039,261.3826,261.4236,7065.0
2017-12-20 11:20:00,319.04,319.14,318.91,319.1,13354.0,261.3908,261.4728,261.2843,261.44,13354.0
2017-12-20 11:30:00,319.11,319.2,318.94,318.98,6533.0,261.4482,261.5219,261.3089,261.3417,6533.0
2017-12-20 11:40:00,318.98,319.04,318.81,318.87,9623.0,261.3417,261.3908,261.2024,261.2516,9623.0
2017-12-20 11:50:00,318.88,319.0,318.82,318.92,6062.0,261.2598,261.3581,261.2106,261.2925,6062.0
2017-12-20 12:00:00,318.9,319.0,318.86,318.89,6764.0,261.2761,261.3581,261.2434,261.2679,6764.0
2017-12-20 12:10:00,318.89,319.02,318.81,318.91,6501.0,261.2679,261.3745,261.2024,261.2843,6501.0
2017-12-20 12:20:00,318.87,318.89,318.69,318.77,7825.0,261.2516,261.2679,261.1041,261.1696,7825.0
2017-12-20 12:30:00,318.73,318.81,318.5,318.61,10735.0,261.1369,261.2024,260.9484,261.0385,10735.0
2017-12-20 12:40:00,318.55,318.76,318.49,318.76,9103.0,260.9894,261.1614,260.9402,261.1614,9103.0
2017-12-20 12:50:00,318.76,318.77,318.49,318.5,4387.0,261.1614,261.1696,260.9402,260.9484,4387.0
2017-12-20 13:00:00,318.52,318.58,318.47,318.49,5427.0,260.9648,261.014,260.9238,260.9402,5427.0
2017-12-20 13:10:00,318.58,318.85,318.5,318.82,8136.0,261.014,261.2352,260.9484,261.2106,8136.0
2017-12-20 13:20:00,318.76,318.81,318.67,318.71,3123.0,261.1614,261.2024,261.0877,261.1205,3123.0
2017-12-20 13:30:00,318.7,318.7,318.51,318.55,6716.0,261.1123,261.1123,260.9566,260.9894,6716.0
2017-12-20 13:40:00,318.52,318.52,318.2,318.23,10552.0,260.9648,260.9648,260.7026,260.7272,10552.0
2017-12-20 13:50:00,318.24,318.33,318.08,318.08,9745.0,260.7354,260.8091,260.6043,260.6043,9745.0
2017-12-20 14:00:00,318.08,318.11,317.89,317.93,14903.0,260.6043,260.6289,260.4486,260.4814,14903.0
2017-12-20 14:10:00,317.93,318.24,317.88,318.07,13910.0,260.4814,260.7354,260.4404,260.5961,13910.0
2017-12-20 14:20:00,318.1,318.18,317.95,318.0,14600.0,260.6207,260.6862,260.4978,260.5388,14600.0
2017-12-20 14:30:00,318.0,318.49,317.99,318.48,13835.0,260.5388,260.9402,260.5306,260.932,13835.0
2017-12-20 14:40:00,318.44,318.48,318.23,318.23,7094.0,260.8993,260.932,260.7272,260.7272,7094.0
2017-12-20 14:50:00,318.21,318.21,318.0,318.12,9119.0,260.7108,260.7108,260.5388,260.6371,9119.0
2017-12-20 15:00:00,318.15,318.17,317.95,318.0,13874.0,260.6617,260.678,260.4978,260.5388,13874.0
2017-12-20 15:10:00,318.02,318.34,317.9,318.34,13057.0,260.5551,260.8173,260.4568,260.8173,13057.0
2017-12-20 15:20:00,318.33,318.43,318.25,318.37,13369.0,260.8091,260.8911,260.7436,260.8419,13369.0
2017-12-20 15:30:00,318.33,318.39,318.2,318.34,19537.0,260.8091,260.8583,260.7026,260.8173,19537.0
2017-12-20 15:40:00,318.3,318.45,318.2,318.26,35232.0,260.7846,260.9074,260.7026,260.7518,35232.0
2017-12-20 15:50:00,318.24,318.33,317.65,317.85,80320.0,260.7354,260.8091,260.252,260.4159,80320.0
2017-12-21 09:30:00,319.0,319.2,317.01,317.77,28542.0,261.3581,261.5219,259.7277,260.3503,28542.0
2017-12-21 09:40:00,317.86,318.07,317.13,317.84,10851.0,260.4241,260.5961,259.826,260.4077,10851.0
2017-12-21 09:50:00,317.94,318.18,317.77,318.02,10664.0,260.4896,260.6862,260.3503,260.5551,10664.0
2017-12-21 10:00:00,317.85,317.88,317.16,317.5,12929.0,260.4159,260.4404,259.8505,260.1291,12929.0
2017-12-21 10:10:00,317.52,317.67,317.25,317.52,8771.0,260.1455,260.2684,259.9243,260.1455,8771.0
2017-12-21 10:20:00,317.67,318.0,317.53,317.8,7200.0,260.2684,260.5388,260.1537,260.3749,7200.0
2017-12-21 10:30:00,317.73,318.16,317.73,318.13,9534.0,260.3176,260.6699,260.3176,260.6453,9534.0
2017-12-21 10:40:00,318.04,318.32,317.76,317.76,11625.0,260.5715,260.8009,260.3421,260.3421,11625.0
2017-12-21 10:50:00,317.75,317.77,317.34,317.68,9157.0,260.3339,260.3503,259.998,260.2766,9157.0
2017-12-21 11:00:00,317.59,318.1,317.58,317.97,15905.0,260.2028,260.6207,260.1947,260.5142,15905.0
2017-12-21 11:10:00,317.99,318.02,317.66,317.76,5131.0,260.5306,260.5551,260.2602,260.3421,5131.0
2017-12-21 11:20:00,317.81,317.88,317.62,317.85,5418.0,260.3831,260.4404,260.2274,260.4159,5418.0
2017-12-21 11:30:00,317.81,318.08,317.75,318.0,8743.0,260.3831,260.6043,260.3339,260.5388,8743.0
2017-12-21 11:40:00,318.0,318.08,317.85,317.98,9789.0,260.5388,260.6043,260.4159,260.5224,9789.0
2017-12-21 11:50:00,317.93,318.23,317.83,318.03,9189.0,260.4814,260.7272,260.3995,260.5633,9189.0
2017-12-21 12:00:00,318.03,318.16,317.84,317.99,6921.0,260.5633,260.6699,260.4077,260.5306,6921.0
2017-12-21 12:10:00,317.91,317.98,317.69,317.77,4514.0,260.465,260.5224,260.2848,260.3503,4514.0
2017-12-21 12:20:00,317.76,317.97,317.64,317.74,8297.0,260.3421,260.5142,260.2438,260.3257,8297.0
2017-12-21 12:30:00,317.81,317.81,317.61,317.8,3957.0,260.3831,260.3831,260.2192,260.3749,3957.0
2017-12-21 12:40:00,317.69,317.85,317.69,317.74,2644.0,260.2848,260.4159,260.2848,260.3257,2644.0
2017-12-21 12:50:00,317.76,318.02,317.75,317.91,8619.0,260.3421,260.5551,260.3339,260.465,8619.0
2017-12-21 13:00:00,317.92,318.08,317.88,317.91,7401.0,260.4732,260.6043,260.4404,260.465,7401.0
2017-12-21 13:10:00,317.91,318.05,317.89,317.92,10556.0,260.465,260.5797,260.4486,260.4732,10556.0
2017-12-21 13:20:00,317.92,318.09,317.9,317.96,7320.0,260.4732,260.6125,260.4568,260.506,7320.0
2017-12-21 13:30:00,317.9,318.08,317.86,317.92,6320.0,260.4568,260.6043,260.4241,260.4732,6320.0
2017-12-21 13:40:00,317.85,317.96,317.57,317.57,3674.0,260.4159,260.506,260.1865,260.1865,3674.0
2017-12-21 13:50:00,317.52,317.78,317.52,317.74,3688.0,260.1455,260.3585,260.1455,260.3257,3688.0
2017-12-21 14:00:00,317.73,317.73,317.48,317.52,6726.0,260.3176,260.3176,260.1127,260.1455,6726.0
2017-12-21 14:10:00,317.59,317.78,317.56,317.63,11964.0,260.2028,260.3585,260.1783,260.2356,11964.0
2017-12-21 14:20:00,317.69,317.87,317.66,317.76,20568.0,260.2848,260.4323,260.2602,260.3421,20568.0
2017-12-21 14:30:00,317.82,317.9,317.66,317.72,14605.0,260.3913,260.4568,260.2602,260.3094,14605.0
2017-12-21 14:40:00,317.73,317.78,317.61,317.62,9935.0,260.3176,260.3585,260.2192,260.2274,9935.0
2017-12-21 14:50:00,317.61,317.9,317.57,317.9,13514.0,260.2192,260.4568,260.1865,260.4568,13514.0
2017-12-21 15:00:00,317.93,317.95,317.72,317.75,8521.0,260.4814,260.4978,260.3094,260.3339,8521.0
2017-12-21 15:10:00,317.76,317.89,317.51,317.55,13603.0,260.3421,260.4486,260.1373,260.1701,13603.0
2017-12-21 15:20:00,317.6,317.88,317.54,317.77,10141.0,260.211,260.4404,260.1619,260.3503,10141.0
2017-12-21 15:30:00,317.77,317.84,317.6,317.72,14043.0,260.3503,260.4077,260.211,260.3094,14043.0
2017-12-21 15:40:00,317.72,317.72,317.39,317.6,27091.0,260.3094,260.3094,260.039,260.211,27091.0
2017-12-21 15:50:00,317.55,317.59,317.13,317.39,44309.0,260.1701,260.2028,259.826,260.039,44309.0
2017-12-22 09:30:00,318.3,318.57,317.6,317.86,14291.0,260.7846,261.0058,260.211,260.4241,14291.0
2017-12-22 09:40:00,317.87,317.99,317.67,317.68,6032.0,260.4323,260.5306,260.2684,260.2766,6032.0
2017-12-22 09:50:00,317.71,318.06,317.66,317.97,6133.0,260.3012,260.5879,260.2602,260.5142,6133.0
2017-12-22 10:00:00,318.0,318.34,317.91,318.12,7141.0,260.5388,260.8173,260.465,260.6371,7141.0
2017-12-22 10:10:00,318.13,318.23,317.62,317.89,9007.0,260.6453,260.7272,260.2274,260.4486,9007.0
2017-12-22 10:20:00,317.95,318.55,317.95,318.54,9128.0,260.4978,260.9894,260.4978,260.9812,9128.0
2017-12-22 10:30:00,318.56,318.64,318.29,318.4,6391.0,260.9976,261.0631,260.7764,260.8665,6391.0
2017-12-22 10:40:00,318.5,318.67,318.42,318.65,8860.0,260.9484,261.0877,260.8829,261.0713,8860.0
2017-12-22 10:50:00,318.63,318.85,318.4,318.4,7800.0,261.0549,261.2352,260.8665,260.8665,7800.0
2017-12-22 11:00:00,318.38,319.12,318.38,319.08,25463.0,260.8501,261.4564,260.8501,261.4236,25463.0
2017-12-22 11:10:00,319.13,319.24,319.0,319.04,16604.0,261.4646,261.5547,261.3581,261.3908,16604.0
2017-12-22 11:20:00,319.05,319.06,318.81,318.91,13628.0,261.399,261.4072,261.2024,261.2843,13628.0
2017-12-22 11:30:00,318.85,318.89,318.53,318.88,5692.0,261.2352,261.2679,260.973,261.2598,5692.0
2017-12-22 11:40:00,318.83,319.02,318.78,319.02,5753.0,261.2188,261.3745,261.1778,261.3745,5753.0
2017-12-22 11:50:00,318.86,319.04,318.69,318.72,7212.0,261.2434,261.3908,261.1041,261.1287,7212.0
2017-12-22 12:00:00,318.77,319.0,318.69,318.84,2753.0,261.1696,261.3581,261.1041,261.227,2753.0
2017-12-22 12:10:00,318.89,318.94,318.8,318.9,5828.0,261.2679,261.3089,261.1942,261.2761,5828.0
2017-12-22 12:20:00,318.89,318.98,318.87,318.91,2884.0,261.2679,261.3417,261.2516,261.2843,2884.0
2017-12-22 12:30:00,318.91,319.0,318.86,318.94,3622.0,261.2843,261.3581,261.2434,261.3089,3622.0
2017-12-22 12:40:00,319.0,319.04,318.64,318.65,7162.0,261.3581,261.3908,261.0631,261.0713,7162.0
2017-12-22 12:50:00,318.71,318.71,318.4,318.4,9328.0,261.1205,261.1205,260.8665,260.8665,9328.0
2017-12-22 13:00:00,318.36,318.65,318.36,318.44,6562.0,260.8337,261.0713,260.8337,260.8993,6562.0
2017-12-22 13:10:00,318.51,318.51,318.14,318.26,8786.0,260.9566,260.9566,260.6535,260.7518,8786.0
2017-12-22 13:20:00,318.28,318.47,318.27,318.42,4390.0,260.7682,260.9238,260.76,260.8829,4390.0
2017-12-22 13:30:00,318.46,318.53,318.24,318.24,8351.0,260.9156,260.973,260.7354,260.7354,8351.0
2017-12-22 13:40:00,318.14,318.48,318.14,318.43,5344.0,260.6535,260.932,260.6535,260.8911,5344.0
2017-12-22 13:50:00,318.44,318.55,318.26,318.36,3856.0,260.8993,260.9894,260.7518,260.8337,3856.0
2017-12-22 14:00:00,318.25,318.35,318.14,318.14,6230.0,260.7436,260.8255,260.6535,260.6535,6230.0
2017-12-22 14:10:00,318.15,318.26,318.06,318.26,6080.0,260.6617,260.7518,260.5879,260.7518,6080.0
2017-12-22 14:20:00,318.26,318.44,318.12,318.21,8852.0,260.7518,260.8993,260.6371,260.7108,8852.0
2017-12-22 14:30:00,318.19,318.26,318.05,318.12,6320.0,260.6944,260.7518,260.5797,260.6371,6320.0
2017-12-22 14:40:00,318.15,318.21,318.11,318.15,6332.0,260.6617,260.7108,260.6289,260.6617,6332.0
2017-12-22 14:50:00,318.22,318.28,318.09,318.17,4936.0,260.719,260.7682,260.6125,260.678,4936.0
2017-12-22 15:00:00,318.19,318.28,318.03,318.04,10491.0,260.6944,260.7682,260.5633,260.5715,10491.0
2017-12-22 15:10:00,318.07,318.07,317.93,318.03,7472.0,260.5961,260.5961,260.4814,260.5633,7472.0
2017-12-22 15:20:00,318.03,318.06,317.83,317.96,6954.0,260.5633,260.5879,260.3995,260.506,6954.0
2017-12-22 15:30:00,317.94,317.97,317.83,317.94,7634.0,260.4896,260.5142,260.3995,260.4896,7634.0
2017-12-22 15:40:00,317.96,318.06,317.81,318.0,9926.0,260.506,260.5879,260.3831,260.5388,9926.0
2017-12-22 15:50:00,318.0,318.12,317.88,318.05,19079.0,260.5388,260.6371,260.4404,260.5797,19079.0
2017-12-26 09:30:00,318.36,318.93,318.01,318.42,13400.0,260.8337,261.3007,260.547,260.8829,13400.0
2017-12-26 09:40:00,318.49,319.14,318.48,318.92,6460.0,260.9402,261.4728,260.932,261.2925,6460.0
2017-12-26 09:50:00,319.01,319.37,318.85,319.37,11181.0,261.3663,261.6612,261.2352,261.6612,11181.0
2017-12-26 10:00:00,319.5,319.72,319.47,319.58,13565.0,261.7677,261.948,261.7431,261.8333,13565.0
2017-12-26 10:10:00,319.5,319.5,319.37,319.47,2815.0,261.7677,261.7677,261.6612,261.7431,2815.0
2017-12-26 10:20:00,319.57,319.77,319.47,319.63,7190.0,261.8251,261.9889,261.7431,261.8742,7190.0
2017-12-26 10:30:00,319.54,319.55,319.14,319.19,7812.0,261.8005,261.8087,261.4728,261.5137,7812.0
2017-12-26 10:40:00,319.13,319.21,318.94,319.1,2717.0,261.4646,261.5301,261.3089,261.44,2717.0
2017-12-26 10:50:00,318.88,318.88,318.45,318.48,3059.0,261.2598,261.2598,260.9074,260.932,3059.0
2017-12-26 11:00:00,318.5,318.82,318.31,318.75,5002.0,260.9484,261.2106,260.7927,261.1532,5002.0
2017-12-26 11:10:00,318.7,318.78,318.64,318.72,2421.0,261.1123,261.1778,261.0631,261.1287,2421.0
2017-12-26 11:20:00,318.63,318.77,318.47,318.47,984.0,261.0549,261.1696,260.9238,260.9238,984.0
2017-12-26 11:30:00,318.49,318.72,318.4,318.5,7096.0,260.9402,261.1287,260.8665,260.9484,7096.0
2017-12-26 11:40:00,318.63,318.73,318.63,318.65,868.0,261.0549,261.1369,261.0549,261.0713,868.0
2017-12-26 11:50:00,318.56,318.72,318.56,318.72,601.0,260.9976,261.1287,260.9976,261.1287,601.0
2017-12-26 12:00:00,318.59,318.71,318.51,318.69,1800.0,261.0222,261.1205,260.9566,261.1041,1800.0
2017-12-26 12:10:00,318.6,318.79,318.59,318.61,4756.0,261.0303,261.186,261.0222,261.0385,4756.0
2017-12-26 12:20:00,318.66,318.75,318.6,318.75,1896.0,261.0795,261.1532,261.0303,261.1532,1896.0
2017-12-26 12:30:00,318.75,318.75,318.44,318.48,6119.0,261.1532,261.1532,260.8993,260.932,6119.0
2017-12-26 12:40:00,318.56,318.71,318.5,318.57,3034.0,260.9976,261.1205,260.9484,261.0058,3034.0
2017-12-26 12:50:00,318.59,318.6,318.31,318.46,4300.0,261.0222,261.0303,260.7927,260.9156,4300.0
2017-12-26 13:00:00,318.45,318.6,318.43,318.6,2250.0,260.9074,261.0303,260.8911,261.0303,2250.0
2017-12-26 13:10:00,318.52,318.68,318.51,318.61,3050.0,260.9648,261.0959,260.9566,261.0385,3050.0
2017-12-26 13:20:00,318.62,318.7,318.52,318.7,3513.0,261.0467,261.1123,260.9648,261.1123,3513.0
2017-12-26 13:30:00,318.73,318.89,318.7,318.79,5996.0,261.1369,261.2679,261.1123,261.186,5996.0
2017-12-26 13:40:00,318.82,318.96,318.72,318.88,4660.0,261.2106,261.3253,261.1287,261.2598,4660.0
2017-12-26 13:50:00,318.95,318.95,318.84,318.89,2454.0,261.3171,261.3171,261.227,261.2679,2454.0
2017-12-26 14:00:00,318.87,318.95,318.79,318.9,11351.0,261.2516,261.3171,261.186,261.2761,11351.0
2017-12-26 14:10:00,318.79,318.87,318.77,318.79,2675.0,261.186,261.2516,261.1696,261.186,2675.0
2017-12-26 14:20:00,318.88,319.0,318.55,318.77,12189.0,261.2598,261.3581,260.9894,261.1696,12189.0
2017-12-26 14:30:00,318.66,318.66,318.56,318.57,1698.0,261.0795,261.0795,260.9976,261.0058,1698.0
2017-12-26 14:40:00,318.57,318.64,318.48,318.5,4078.0,261.0058,261.0631,260.932,260.9484,4078.0
2017-12-26 14:50:00,318.53,318.53,318.26,318.28,4744.0,260.973,260.973,260.7518,260.7682,4744.0
2017-12-26 15:00:00,318.27,318.37,318.15,318.25,2955.0,260.76,260.8419,260.6617,260.7436,2955.0
2017-12-26 15:10:00,318.21,318.29,318.17,318.19,3934.0,260.7108,260.7764,260.678,260.6944,3934.0
2017-12-26 15:20:00,318.1,318.13,317.97,317.97,6116.0,260.6207,260.6453,260.5142,260.5142,6116.0
2017-12-26 15:30:00,317.97,318.12,317.97,318.1,4736.0,260.5142,260.6371,260.5142,260.6207,4736.0
2017-12-26 15:40:00,318.12,318.37,318.07,318.28,6805.0,260.6371,260.8419,260.5961,260.7682,6805.0
2017-12-26 15:50:00,318.36,318.5,318.11,318.35,32840.0,260.8337,260.9484,260.6289,260.8255,32840.0
2017-12-27 09:30:00,319.67,319.67,318.78,318.79,20721.0,261.907,261.907,261.1778,261.186,20721.0
2017-12-27 09:40:00,318.97,318.97,318.07,318.65,7177.0,261.3335,261.3335,260.5961,261.0713,7177.0
2017-12-27 09:50:00,318.55,318.8,318.47,318.6,7486.0,260.9894,261.1942,260.9238,261.0303,7486.0
2017-12-27 10:00:00,318.6,318.88,318.59,318.87,4243.0,261.0303,261.2598,261.0222,261.2516,4243.0
2017-12-27 10:10:00,318.8,319.03,318.74,319.02,8275.0,261.1942,261.3826,261.145,261.3745,8275.0
2017-12-27 10:20:00,319.13,319.42,319.01,319.22,12109.0,261.4646,261.7022,261.3663,261.5383,12109.0
2017-12-27 10:30:00,319.21,319.33,318.92,318.94,7097.0,261.5301,261.6284,261.2925,261.3089,7097.0
2017-12-27 10:40:00,318.93,319.22,318.92,319.22,4027.0,261.3007,261.5383,261.2925,261.5383,4027.0
2017-12-27 10:50:00,319.18,319.65,319.18,319.65,7472.0,261.5055,261.8906,261.5055,261.8906,7472.0
2017-12-27 11:00:00,319.61,319.64,319.24,319.24,12604.0,261.8578,261.8824,261.5547,261.5547,12604.0
2017-12-27 11:10:00,319.31,319.43,319.01,319.16,13494.0,261.6121,261.7104,261.3663,261.4892,13494.0
2017-12-27 11:20:00,319.19,319.58,319.15,319.45,14678.0,261.5137,261.8333,261.481,261.7268,14678.0
2017-12-27 11:30:00,319.45,319.45,318.84,318.99,8590.0,261.7268,261.7268,261.227,261.3499,8590.0
2017-12-27 11:40:00,318.98,319.06,318.62,318.67,9099.0,261.3417,261.4072,261.0467,261.0877,9099.0
2017-12-27 11:50:00,318.75,318.79,318.52,318.63,9070.0,261.1532,261.186,260.9648,261.0549,9070.0
2017-12-27 12:00:00,318.69,318.99,318.6,318.99,4775.0,261.1041,261.3499,261.0303,261.3499,4775.0
2017-12-27 12:10:00,319.01,319.2,319.01,319.05,3640.0,261.3663,261.5219,261.3663,261.399,3640.0
2017-12-27 12:20:00,319.19,319.27,318.81,318.96,6580.0,261.5137,261.5793,261.2024,261.3253,6580.0
2017-12-27 12:30:00,318.82,318.97,318.81,318.9,1876.0,261.2106,261.3335,261.2024,261.2761,1876.0
2017-12-27 12:40:00,318.94,319.11,318.91,319.04,6170.0,261.3089,261.4482,261.2843,261.3908,6170.0
2017-12-27 12:50:00,319.12,319.2,318.87,319.0,12445.0,261.4564,261.5219,261.2516,261.3581,12445.0
2017-12-27 13:00:00,319.0,319.05,318.85,318.88,11160.0,261.3581,261.399,261.2352,261.2598,11160.0
2017-12-27 13:10:00,318.89,318.9,318.45,318.45,6136.0,261.2679,261.2761,260.9074,260.9074,6136.0
2017-12-27 13:20:00,318.52,318.72,318.46,318.63,3657.0,260.9648,261.1287,260.9156,261.0549,3657.0
2017-12-27 13:30:00,318.69,318.89,318.53,318.69,6805.0,261.1041,261.2679,260.973,261.1041,6805.0
2017-12-27 13:40:00,318.7,318.81,318.65,318.76,4881.0,261.1123,261.2024,261.0713,261.1614,4881.0
2017-12-27 13:50:00,318.75,319.18,318.74,319.07,5952.0,261.1532,261.5055,261.145,261.4154,5952.0
2017-12-27 14:00:00,319.09,319.13,318.95,318.98,3513.0,261.4318,261.4646,261.3171,261.3417,3513.0
2017-12-27 14:10:00,319.03,319.03,318.94,319.0,4760.0,261.3826,261.3826,261.3089,261.3581,4760.0
2017-12-27 14:20:00,319.08,319.16,319.05,319.15,6390.0,261.4236,261.4892,261.399,261.481,6390.0
2017-12-27 14:30:00,319.09,319.09,318.83,318.94,4791.0,261.4318,261.4318,261.2188,261.3089,4791.0
2017-12-27 14:40:00,318.93,318.96,318.88,318.93,3983.0,261.3007,261.3253,261.2598,261.3007,3983.0
2017-12-27 14:50:00,318.96,319.06,318.76,319.01,3122.0,261.3253,261.4072,261.1614,261.3663,3122.0
2017-12-27 15:00:00,319.04,319.29,319.01,319.26,6512.0,261.3908,261.5957,261.3663,261.5711,6512.0
2017-12-27 15:10:00,319.3,319.5,319.3,319.39,5453.0,261.6039,261.7677,261.6039,261.6776,5453.0
2017-12-27 15:20:00,319.41,319.49,319.35,319.47,3302.0,261.694,261.7595,261.6448,261.7431,3302.0
2017-12-27 15:30:00,319.44,319.59,319.31,319.32,7878.0,261.7186,261.8415,261.6121,261.6202,7878.0
2017-12-27 15:40:00,319.3,319.4,319.15,319.26,15156.0,261.6039,261.6858,261.481,261.5711,15156.0
2017-12-27 15:50:00,319.26,319.61,319.16,319.42,39197.0,261.5711,261.8578,261.4892,261.7022,39197.0
2017-12-28 09:30:00,319.83,320.14,319.77,319.86,16018.0,262.0381,262.2921,261.9889,262.0627,16018.0
2017-12-28 09:40:00,319.73,320.04,319.71,320.04,4127.0,261.9562,262.2101,261.9398,262.2101,4127.0
2017-12-28 09:50:00,320.08,320.29,319.97,320.18,6728.0,262.2429,262.415,262.1528,262.3248,6728.0
2017-12-28 10:00:00,320.12,320.55,320.05,320.55,12689.0,262.2757,262.628,262.2183,262.628,12689.0
2017-12-28 10:10:00,320.56,320.69,320.43,320.64,13736.0,262.6362,262.7427,262.5297,262.7017,13736.0
2017-12-28 10:20:00,320.61,320.99,320.6,320.89,10364.0,262.6771,262.9885,262.669,262.9066,10364.0
2017-12-28 10:30:00,320.82,320.99,320.8,320.92,10650.0,262.8492,262.9885,262.8328,262.9311,10650.0
2017-12-28 10:40:00,320.91,321.16,320.9,321.06,12986.0,262.9229,263.1278,262.9147,263.0458,12986.0
2017-12-28 10:50:00,321.06,321.06,320.7,320.92,3551.0,263.0458,263.0458,262.7509,262.9311,3551.0
2017-12-28 11:00:00,320.99,321.07,320.94,320.96,9229.0,262.9885,263.054,262.9475,262.9639,9229.0
2017-12-28 11:10:00,320.96,321.26,320.96,321.06,7857.0,262.9639,263.2097,262.9639,263.0458,7857.0
2017-12-28 11:20:00,321.06,321.2,321.04,321.19,7589.0,263.0458,263.1605,263.0294,263.1523,7589.0
2017-12-28 11:30:00,321.16,321.4,321.09,321.4,8408.0,263.1278,263.3244,263.0704,263.3244,8408.0
2017-12-28 11:40:00,321.42,321.89,321.4,321.89,12020.0,263.3408,263.7259,263.3244,263.7259,12020.0
2017-12-28 11:50:00,321.85,321.92,321.78,321.9,7846.0,263.6931,263.7504,263.6357,263.734,7846.0
2017-12-28 12:00:00,321.9,322.02,321.81,322.0,15103.0,263.734,263.8324,263.6603,263.816,15103.0
2017-12-28 12:10:00,322.01,322.05,321.64,321.8,9269.0,263.8242,263.8569,263.521,263.6521,9269.0
2017-12-28 12:20:00,321.83,322.04,321.81,321.99,6778.0,263.6767,263.8488,263.6603,263.8078,6778.0
2017-12-28 12:30:00,321.96,322.04,321.92,322.04,3267.0,263.7832,263.8488,263.7504,263.8488,3267.0
2017-12-28 12:40:00,321.98,321.99,321.78,321.88,4991.0,263.7996,263.8078,263.6357,263.7177,4991.0
2017-12-28 12:50:00,321.82,321.94,321.75,321.94,4114.0,263.6685,263.7668,263.6112,263.7668,4114.0
2017-12-28 13:00:00,321.92,322.01,321.74,321.74,5153.0,263.7504,263.8242,263.603,263.603,5153.0
2017-12-28 13:10:00,321.76,321.94,321.74,321.92,6299.0,263.6193,263.7668,263.603,263.7504,6299.0
2017-12-28 13:20:00,321.89,321.89,321.33,321.35,10126.0,263.7259,263.7259,263.267,263.2834,10126.0
2017-12-28 13:30:00,321.32,321.56,321.32,321.56,6014.0,263.2589,263.4555,263.2589,263.4555,6014.0
2017-12-28 13:40:00,321.55,321.73,321.49,321.69,3207.0,263.4473,263.5948,263.3981,263.562,3207.0
2017-12-28 13:50:00,321.77,322.04,321.75,322.03,8175.0,263.6275,263.8488,263.6112,263.8406,8175.0
2017-12-28 14:00:00,322.03,322.06,321.88,321.88,8722.0,263.8406,263.8651,263.7177,263.7177,8722.0
2017-12-28 14:10:00,321.84,321.85,321.67,321.77,3744.0,263.6849,263.6931,263.5456,263.6275,3744.0
2017-12-28 14:20:00,321.8,321.81,321.59,321.62,7217.0,263.6521,263.6603,263.4801,263.5046,7217.0
2017-12-28 14:30:00,321.59,321.75,321.58,321.58,9241.0,263.4801,263.6112,263.4719,263.4719,9241.0
2017-12-28 14:40:00,321.7,321.73,321.53,321.61,4489.0,263.5702,263.5948,263.4309,263.4965,4489.0
2017-12-28 14:50:00,321.63,321.68,321.55,321.6,4079.0,263.5128,263.5538,263.4473,263.4883,4079.0
2017-12-28 15:00:00,321.57,321.63,321.43,321.5,8833.0,263.4637,263.5128,263.349,263.4063,8833.0
2017-12-28 15:10:00,321.48,321.63,321.42,321.55,10179.0,263.3899,263.5128,263.3408,263.4473,10179.0
2017-12-28 15:20:00,321.56,321.68,321.45,321.45,12132.0,263.4555,263.5538,263.3654,263.3654,12132.0
2017-12-28 15:30:00,321.44,321.58,321.3,321.58,12793.0,263.3572,263.4719,263.2425,263.4719,12793.0
2017-12-28 15:40:00,321.62,321.87,321.56,321.81,21264.0,263.5046,263.7095,263.4555,263.6603,21264.0
2017-12-28 15:50:00,321.84,322.3,321.8,322.08,64962.0,263.6849,264.0618,263.6521,263.8815,64962.0
2017-12-29 09:30:00,322.22,322.36,321.32,322.0,33257.0,263.9962,264.1109,263.2589,263.816,33257.0
2017-12-29 09:40:00,322.02,322.27,321.85,322.01,8142.0,263.8324,264.0372,263.6931,263.8242,8142.0
2017-12-29 09:50:00,322.09,322.21,321.62,322.21,5197.0,263.8897,263.988,263.5046,263.988,5197.0
2017-12-29 10:00:00,322.12,322.17,321.84,322.01,6414.0,263.9143,263.9553,263.6849,263.8242,6414.0
2017-12-29 10:10:00,321.97,322.25,321.79,322.25,8692.0,263.7914,264.0208,263.6439,264.0208,8692.0
2017-12-29 10:20:00,322.14,322.15,321.92,321.94,6008.0,263.9307,263.9389,263.7504,263.7668,6008.0
2017-12-29 10:30:00,322.07,322.23,321.94,322.03,5158.0,263.8733,264.0044,263.7668,263.8406,5158.0
2017-12-29 10:40:00,322.13,322.21,321.94,322.02,5587.0,263.9225,263.988,263.7668,263.8324,5587.0
2017-12-29 10:50:00,321.99,322.25,321.88,322.2,6871.0,263.8078,264.0208,263.7177,263.9798,6871.0
2017-12-29 11:00:00,322.12,322.39,322.0,322.27,9802.0,263.9143,264.1355,263.816,264.0372,9802.0
2017-12-29 11:10:00,322.23,322.38,322.12,322.17,8124.0,264.0044,264.1273,263.9143,263.9553,8124.0
2017-12-29 11:20:00,322.21,322.61,322.21,322.52,8279.0,263.988,264.3158,263.988,264.242,8279.0
2017-12-29 11:30:00,322.48,322.54,322.37,322.52,4060.0,264.2092,264.2584,264.1191,264.242,4060.0
2017-12-29 11:40:00,322.47,322.78,322.47,322.78,8002.0,264.2011,264.455,264.2011,264.455,8002.0
2017-12-29 11:50:00,322.8,323.15,322.79,323.12,10991.0,264.4714,264.7582,264.4632,264.7336,10991.0
2017-12-29 12:00:00,323.14,323.15,322.84,322.84,10201.0,264.75,264.7582,264.5042,264.5042,10201.0
2017-12-29 12:10:00,322.83,323.08,322.81,323.03,13144.0,264.496,264.7008,264.4796,264.6599,13144.0
2017-12-29 12:20:00,323.05,323.1,322.74,322.74,17810.0,264.6762,264.7172,264.4223,264.4223,17810.0
2017-12-29 12:30:00,322.77,322.84,322.74,322.79,10795.0,264.4468,264.5042,264.4223,264.4632,10795.0
2017-12-29 12:40:00,322.84,322.9,322.78,322.78,3450.0,264.5042,264.5534,264.455,264.455,3450.0
2017-12-29 12:50:00,322.76,322.85,322.74,322.79,4053.0,264.4387,264.5124,264.4223,264.4632,4053.0
2017-12-29 13:00:00,322.8,322.81,322.56,322.61,3938.0,264.4714,264.4796,264.2748,264.3158,3938.0
2017-12-29 13:10:00,322.61,322.73,322.57,322.72,5658.0,264.3158,264.4141,264.283,264.4059,5658.0
2017-12-29 13:20:00,322.63,322.7,322.56,322.59,3653.0,264.3321,264.3895,264.2748,264.2994,3653.0
2017-12-29 13:30:00,322.58,322.64,322.36,322.36,6190.0,264.2912,264.3403,264.1109,264.1109,6190.0
2017-12-29 13:40:00,322.42,322.46,322.22,322.36,5822.0,264.1601,264.1929,263.9962,264.1109,5822.0
2017-12-29 13:50:00,322.35,322.46,322.2,322.46,4971.0,264.1027,264.1929,263.9798,264.1929,4971.0
2017-12-29 14:00:00,322.46,322.5,322.2,322.27,4507.0,264.1929,264.2256,263.9798,264.0372,4507.0
2017-12-29 14:10:00,322.25,322.35,322.23,322.34,1973.0,264.0208,264.1027,264.0044,264.0945,1973.0
2017-12-29 14:20:00,322.34,322.34,322.22,322.32,6789.0,264.0945,264.0945,263.9962,264.0782,6789.0
2017-12-29 14:30:00,322.32,322.35,322.1,322.14,4117.0,264.0782,264.1027,263.8979,263.9307,4117.0
2017-12-29 14:40:00,322.08,322.22,322.07,322.16,4048.0,263.8815,263.9962,263.8733,263.9471,4048.0
2017-12-29 14:50:00,322.16,322.16,321.89,321.9,11214.0,263.9471,263.9471,263.7259,263.734,11214.0
2017-12-29 15:00:00,321.96,321.98,321.74,321.93,10209.0,263.7832,263.7996,263.603,263.7586,10209.0
2017-12-29 15:10:00,321.93,322.06,321.87,322.03,6327.0,263.7586,263.8651,263.7095,263.8406,6327.0
2017-12-29 15:20:00,322.05,322.13,321.99,322.07,9033.0,263.8569,263.9225,263.8078,263.8733,9033.0
2017-12-29 15:30:00,322.09,322.11,321.46,321.52,10728.0,263.8897,263.9061,263.3736,263.4227,10728.0
2017-12-29 15:40:00,321.52,321.59,321.44,321.53,17798.0,263.4227,263.4801,263.3572,263.4309,17798.0
2017-12-29 15:50:00,321.53,321.57,321.02,321.19,70108.0,263.4309,263.4637,263.0131,263.1523,70108.0
2018-01-02 09:30:00,322.0,322.62,320.8,321.04,35700.0,263.816,264.3239,262.8328,263.0294,35700.0
2018-01-02 09:40:00,320.99,321.04,319.57,319.66,15832.0,262.9885,263.0294,261.8251,261.8988,15832.0
2018-01-02 09:50:00,319.6,319.6,319.12,319.57,23356.0,261.8496,261.8496,261.4564,261.8251,23356.0
2018-01-02 10:00:00,319.72,319.92,318.96,319.22,24935.0,261.948,262.1118,261.3253,261.5383,24935.0
2018-01-02 10:10:00,319.2,319.6,319.19,319.2,12329.0,261.5219,261.8496,261.5137,261.5219,12329.0
2018-01-02 10:20:00,319.3,319.3,318.3,318.46,14581.0,261.6039,261.6039,260.7846,260.9156,14581.0
2018-01-02 10:30:00,318.53,318.77,318.13,318.3,12079.0,260.973,261.1696,260.6453,260.7846,12079.0
2018-01-02 10:40:00,318.29,318.42,318.09,318.15,13627.0,260.7764,260.8829,260.6125,260.6617,13627.0
2018-01-02 10:50:00,318.12,318.37,317.91,318.28,13522.0,260.6371,260.8419,260.465,260.7682,13522.0
2018-01-02 11:00:00,318.3,318.45,318.1,318.13,10006.0,260.7846,260.9074,260.6207,260.6453,10006.0
2018-01-02 11:10:00,318.13,318.35,318.06,318.34,7078.0,260.6453,260.8255,260.5879,260.8173,7078.0
2018-01-02 11:20:00,318.37,318.8,318.16,318.74,12694.0,260.8419,261.1942,260.6699,261.145,12694.0
2018-01-02 11:30:00,318.68,318.81,318.38,318.47,14255.0,261.0959,261.2024,260.8501,260.9238,14255.0
2018-01-02 11:40:00,318.52,318.6,318.27,318.48,9411.0,260.9648,261.0303,260.76,260.932,9411.0
2018-01-02 11:50:00,318.52,318.81,318.23,318.23,12805.0,260.9648,261.2024,260.7272,260.7272,12805.0
2018-01-02 12:00:00,318.23,318.24,317.95,318.04,24519.0,260.7272,260.7354,260.4978,260.5715,24519.0
2018-01-02 12:10:00,318.0,318.13,317.85,317.89,15152.0,260.5388,260.6453,260.4159,260.4486,15152.0
2018-01-02 12:20:00,317.97,318.05,317.88,317.99,9750.0,260.5142,260.5797,260.4404,260.5306,9750.0
2018-01-02 12:30:00,317.98,318.07,317.91,317.96,10769.0,260.5224,260.5961,260.465,260.506,10769.0
2018-01-02 12:40:00,317.98,317.98,317.72,317.78,6811.0,260.5224,260.5224,260.3094,260.3585,6811.0
2018-01-02 12:50:00,317.74,317.96,317.74,317.89,8390.0,260.3257,260.506,260.3257,260.4486,8390.0
2018-01-02 13:00:00,317.91,318.14,317.91,317.95,33177.0,260.465,260.6535,260.465,260.4978,33177.0
2018-01-02 13:10:00,317.96,318.03,317.94,317.95,14109.0,260.506,260.5633,260.4896,260.4978,14109.0
2018-01-02 13:20:00,317.94,318.04,317.92,317.97,8663.0,260.4896,260.5715,260.4732,260.5142,8663.0
2018-01-02 13:30:00,317.98,317.98,317.84,317.9,8246.0,260.5224,260.5224,260.4077,260.4568,8246.0
2018-01-02 13:40:00,317.91,317.91,317.5,317.65,13162.0,260.465,260.465,260.1291,260.252,13162.0
2018-01-02 13:50:00,317.69,317.82,317.67,317.82,7187.0,260.2848,260.3913,260.2684,260.3913,7187.0
2018-01-02 14:00:00,317.84,318.03,317.82,317.91,20253.0,260.4077,260.5633,260.3913,260.465,20253.0
2018-01-02 14:10:00,317.97,318.33,317.97,318.31,53700.0,260.5142,260.8091,260.5142,260.7927,53700.0
2018-01-02 14:20:00,318.36,318.55,318.16,318.28,26850.0,260.8337,260.9894,260.6699,260.7682,26850.0
2018-01-02 14:30:00,318.28,318.5,318.22,318.43,18241.0,260.7682,260.9484,260.719,260.8911,18241.0
2018-01-02 14:40:00,318.43,318.43,318.27,318.35,16466.0,260.8911,260.8911,260.76,260.8255,16466.0
2018-01-02 14:50:00,318.34,318.57,318.3,318.56,19454.0,260.8173,261.0058,260.7846,260.9976,19454.0
2018-01-02 15:00:00,318.51,318.52,318.29,318.36,8926.0,260.9566,260.9648,260.7764,260.8337,8926.0
2018-01-02 15:10:00,318.57,318.57,318.14,318.19,17971.0,261.0058,261.0058,260.6535,260.6944,17971.0
2018-01-02 15:20:00,318.18,318.22,318.05,318.08,22786.0,260.6862,260.719,260.5797,260.6043,22786.0
2018-01-02 15:30:00,318.07,318.2,318.01,318.2,26566.0,260.5961,260.7026,260.547,260.7026,26566.0
2018-01-02 15:40:00,318.2,318.3,318.01,318.27,56530.0,260.7026,260.7846,260.547,260.76,56530.0
2018-01-02 15:50:00,318.3,318.53,318.2,318.47,64742.0,260.7846,260.973,260.7026,260.9238,64742.0
2018-01-03 09:30:00,318.98,319.73,318.63,319.49,29862.0,261.3417,261.9562,261.0549,261.7595,29862.0
2018-01-03 09:40:00,319.64,320.86,319.64,320.41,30569.0,261.8824,262.882,261.8824,262.5133,30569.0
2018-01-03 09:50:00,320.55,320.6,319.61,319.83,14700.0,262.628,262.669,261.8578,262.0381,14700.0
2018-01-03 10:00:00,319.89,320.32,319.66,319.81,11969.0,262.0872,262.4395,261.8988,262.0217,11969.0
2018-01-03 10:10:00,319.8,320.0,319.61,319.9,11531.0,262.0135,262.1774,261.8578,262.0954,11531.0
2018-01-03 10:20:00,319.9,319.99,319.7,319.91,14130.0,262.0954,262.1692,261.9316,262.1036,14130.0
2018-01-03 10:30:00,319.91,320.12,319.66,319.91,26671.0,262.1036,262.2757,261.8988,262.1036,26671.0
2018-01-03 10:40:00,319.92,319.96,319.51,319.67,8666.0,262.1118,262.1446,261.7759,261.907,8666.0
2018-01-03 10:50:00,319.67,319.68,319.05,319.22,13258.0,261.907,261.9152,261.399,261.5383,13258.0
2018-01-03 11:00:00,319.27,319.38,319.05,319.32,13076.0,261.5793,261.6694,261.399,261.6202,13076.0
2018-01-03 11:10:00,319.3,319.48,319.14,319.14,7299.0,261.6039,261.7513,261.4728,261.4728,7299.0
2018-01-03 11:20:00,319.16,319.39,319.06,319.28,7965.0,261.4892,261.6776,261.4072,261.5875,7965.0
2018-01-03 11:30:00,319.32,319.4,319.1,319.1,9881.0,261.6202,261.6858,261.44,261.44,9881.0
2018-01-03 11:40:00,319.13,319.46,319.1,319.41,20772.0,261.4646,261.7349,261.44,261.694,20772.0
2018-01-03 11:50:00,319.35,319.51,319.19,319.44,14721.0,261.6448,261.7759,261.5137,261.7186,14721.0
2018-01-03 12:00:00,319.44,319.5,319.4,319.5,4731.0,261.7186,261.7677,261.6858,261.7677,4731.0
2018-01-03 12:10:00,319.49,319.55,319.37,319.55,2627.0,261.7595,261.8087,261.6612,261.8087,2627.0
2018-01-03 12:20:00,319.55,319.61,319.44,319.46,2200.0,261.8087,261.8578,261.7186,261.7349,2200.0
2018-01-03 12:30:00,319.46,319.5,319.18,319.32,13239.0,261.7349,261.7677,261.5055,261.6202,13239.0
2018-01-03 12:40:00,319.35,319.59,319.28,319.59,7378.0,261.6448,261.8415,261.5875,261.8415,7378.0
2018-01-03 12:50:00,319.64,319.83,319.64,319.81,4349.0,261.8824,262.0381,261.8824,262.0217,4349.0
2018-01-03 13:00:00,319.82,319.9,319.7,319.88,4077.0,262.0299,262.0954,261.9316,262.0791,4077.0
2018-01-03 13:10:00,319.86,319.91,319.75,319.87,2640.0,262.0627,262.1036,261.9725,262.0709,2640.0
2018-01-03 13:20:00,319.87,319.87,319.61,319.71,4049.0,262.0709,262.0709,261.8578,261.9398,4049.0
2018-01-03 13:30:00,319.74,319.9,319.67,319.89,4116.0,261.9644,262.0954,261.907,262.0872,4116.0
2018-01-03 13:40:00,319.9,319.94,319.41,319.9,8866.0,262.0954,262.1282,261.694,262.0954,8866.0
2018-01-03 13:50:00,319.87,319.94,319.63,319.68,5910.0,262.0709,262.1282,261.8742,261.9152,5910.0
2018-01-03 14:00:00,319.73,319.99,319.72,319.97,10056.0,261.9562,262.1692,261.948,262.1528,10056.0
2018-01-03 14:10:00,319.97,320.12,319.94,320.11,10197.0,262.1528,262.2757,262.1282,262.2675,10197.0
2018-01-03 14:20:00,320.12,320.12,320.02,320.09,5253.0,262.2757,262.2757,262.1938,262.2511,5253.0
2018-01-03 14:30:00,320.1,320.32,319.98,320.16,8926.0,262.2593,262.4395,262.161,262.3085,8926.0
2018-01-03 14:40:00,320.25,320.69,320.25,320.58,6243.0,262.3822,262.7427,262.3822,262.6526,6243.0
2018-01-03 14:50:00,320.53,320.57,320.26,320.39,6132.0,262.6116,262.6444,262.3904,262.4969,6132.0
2018-01-03 15:00:00,320.35,320.43,320.27,320.43,10626.0,262.4641,262.5297,262.3986,262.5297,10626.0
2018-01-03 15:10:00,320.38,320.5,320.37,320.42,7425.0,262.4887,262.587,262.4805,262.5215,7425.0
2018-01-03 15:20:00,320.44,320.81,320.44,320.8,22238.0,262.5379,262.841,262.5379,262.8328,22238.0
2018-01-03 15:30:00,320.79,321.05,320.66,321.01,24873.0,262.8246,263.0376,262.7181,263.0049,24873.0
2018-01-03 15:40:00,320.99,321.48,320.95,321.1,32367.0,262.9885,263.3899,262.9557,263.0786,32367.0
2018-01-03 15:50:00,321.14,321.52,320.84,321.09,97223.0,263.1114,263.4227,262.8656,263.0704,97223.0
2018-01-04 09:30:00,321.19,323.0,320.99,323.0,42146.0,263.1523,264.6353,262.9885,264.6353,42146.0
2018-01-04 09:40:00,323.1,324.31,323.0,324.31,42003.0,264.7172,265.7086,264.6353,265.7086,42003.0
2018-01-04 09:50:00,324.32,324.62,323.93,324.47,35176.0,265.7168,265.9626,265.3972,265.8397,35176.0
2018-01-04 10:00:00,324.44,324.7,324.19,324.52,27323.0,265.8151,266.0281,265.6103,265.8806,27323.0
2018-01-04 10:10:00,324.57,324.81,324.45,324.7,21042.0,265.9216,266.1182,265.8233,266.0281,21042.0
2018-01-04 10:20:00,324.65,325.34,324.65,325.13,40289.0,265.9871,266.5525,265.9871,266.3804,40289.0
2018-01-04 10:30:00,325.14,325.36,324.8,325.33,19647.0,266.3886,266.5688,266.11,266.5443,19647.0
2018-01-04 10:40:00,325.33,325.46,324.91,325.25,28118.0,266.5443,266.6508,266.2002,266.4787,28118.0
2018-01-04 10:50:00,325.25,325.88,324.96,325.78,47772.0,266.4787,266.9949,266.2411,266.913,47772.0
2018-01-04 11:00:00,325.79,326.1,325.68,325.98,18810.0,266.9211,267.1751,266.831,267.0768,18810.0
2018-01-04 11:10:00,326.04,326.31,325.68,325.89,21848.0,267.126,267.3472,266.831,267.0031,21848.0
2018-01-04 11:20:00,325.88,326.2,325.88,326.15,11691.0,266.9949,267.2571,266.9949,267.2161,11691.0
2018-01-04 11:30:00,326.14,326.15,325.53,325.78,15964.0,267.2079,267.2161,266.7081,266.913,15964.0
2018-01-04 11:40:00,325.71,325.92,325.65,325.87,10352.0,266.8556,267.0277,266.8064,266.9867,10352.0
2018-01-04 11:50:00,325.82,326.07,325.76,325.78,9989.0,266.9457,267.1505,266.8966,266.913,9989.0
2018-01-04 12:00:00,325.84,325.95,325.44,325.7,14293.0,266.9621,267.0522,266.6344,266.8474,14293.0
2018-01-04 12:10:00,325.84,325.97,325.53,325.62,7394.0,266.9621,267.0686,266.7081,266.7819,7394.0
2018-01-04 12:20:00,325.65,325.73,325.23,325.56,6772.0,266.8064,266.872,266.4623,266.7327,6772.0
2018-01-04 12:30:00,325.49,325.49,325.1,325.12,8083.0,266.6754,266.6754,266.3558,266.3722,8083.0
2018-01-04 12:40:00,325.11,325.36,325.1,325.22,8859.0,266.364,266.5688,266.3558,266.4541,8859.0
2018-01-04 12:50:00,325.28,325.31,325.15,325.15,6714.0,266.5033,266.5279,266.3968,266.3968,6714.0
2018-01-04 13:00:00,325.14,325.26,324.93,325.04,6738.0,266.3886,266.4869,266.2165,266.3067,6738.0
2018-01-04 13:10:00,325.05,325.19,324.91,325.05,13087.0,266.3149,266.4296,266.2002,266.3149,13087.0
2018-01-04 13:20:00,325.08,325.13,324.72,324.86,10488.0,266.3394,266.3804,266.0445,266.1592,10488.0
2018-01-04 13:30:00,324.94,325.21,324.87,325.0,9305.0,266.2247,266.4459,266.1674,266.2739,9305.0
2018-01-04 13:40:00,325.01,325.25,325.0,325.25,9322.0,266.2821,266.4787,266.2739,266.4787,9322.0
2018-01-04 13:50:00,325.26,325.5,325.15,325.43,14406.0,266.4869,266.6835,266.3968,266.6262,14406.0
2018-01-04 14:00:00,325.4,326.19,325.39,326.19,29986.0,266.6016,267.2489,266.5934,267.2489,29986.0
2018-01-04 14:10:00,326.17,326.43,326.06,326.25,19545.0,267.2325,267.4455,267.1424,267.298,19545.0
2018-01-04 14:20:00,326.21,326.42,326.09,326.27,20545.0,267.2653,267.4373,267.1669,267.3144,20545.0
2018-01-04 14:30:00,326.22,326.38,326.02,326.02,13631.0,267.2734,267.4045,267.1096,267.1096,13631.0
2018-01-04 14:40:00,326.02,326.78,325.98,326.78,21900.0,267.1096,267.7323,267.0768,267.7323,21900.0
2018-01-04 14:50:00,326.68,326.9,326.55,326.55,26430.0,267.6503,267.8306,267.5438,267.5438,26430.0
2018-01-04 15:00:00,326.55,326.63,325.73,325.92,24921.0,267.5438,267.6094,266.872,267.0277,24921.0
2018-01-04 15:10:00,325.91,326.03,325.71,326.0,18268.0,267.0195,267.1178,266.8556,267.0932,18268.0
2018-01-04 15:20:00,326.02,326.2,325.51,326.17,23803.0,267.1096,267.2571,266.6917,267.2325,23803.0
2018-01-04 15:30:00,326.19,326.39,326.12,326.39,24716.0,267.2489,267.4127,267.1915,267.4127,24716.0
2018-01-04 15:40:00,326.4,326.71,326.4,326.52,48812.0,267.4209,267.6749,267.4209,267.5192,48812.0
2018-01-04 15:50:00,326.48,326.81,326.35,326.66,120804.0,267.4865,267.7568,267.38,267.6339,120804.0
2018-01-05 09:30:00,325.99,327.35,325.98,326.9,61159.0,267.085,268.1993,267.0768,267.8306,61159.0
2018-01-05 09:40:00,326.76,327.15,326.17,326.52,13889.0,267.7159,268.0354,267.2325,267.5192,13889.0
2018-01-05 09:50:00,326.6,327.16,326.49,327.16,18461.0,267.5848,268.0436,267.4947,268.0436,18461.0
2018-01-05 10:00:00,327.09,327.23,326.76,327.15,15796.0,267.9862,268.1009,267.7159,268.0354,15796.0
2018-01-05 10:10:00,327.16,327.62,326.71,327.62,24152.0,268.0436,268.4205,267.6749,268.4205,24152.0
2018-01-05 10:20:00,327.62,327.85,327.27,327.47,19524.0,268.4205,268.6089,268.1337,268.2976,19524.0
2018-01-05 10:30:00,327.44,327.86,327.33,327.76,18758.0,268.273,268.6171,268.1829,268.5352,18758.0
2018-01-05 10:40:00,327.72,327.97,327.49,327.61,12964.0,268.5024,268.7072,268.314,268.4123,12964.0
2018-01-05 10:50:00,327.69,328.13,327.67,328.05,15464.0,268.4778,268.8383,268.4614,268.7728,15464.0
2018-01-05 11:00:00,327.99,328.98,327.99,328.92,15363.0,268.7236,269.5347,268.7236,269.4856,15363.0
2018-01-05 11:10:00,328.87,329.35,328.72,329.31,8875.0,269.4446,269.8379,269.3217,269.8051,8875.0
2018-01-05 11:20:00,329.4,329.4,328.86,329.18,9186.0,269.8788,269.8788,269.4364,269.6986,9186.0
2018-01-05 11:30:00,329.1,329.5,329.08,329.27,14453.0,269.633,269.9608,269.6167,269.7723,14453.0
2018-01-05 11:40:00,329.22,329.48,328.86,328.86,27781.0,269.7314,269.9444,269.4364,269.4364,27781.0
2018-01-05 11:50:00,328.92,328.93,328.5,328.58,14515.0,269.4856,269.4938,269.1415,269.207,14515.0
2018-01-05 12:00:00,328.56,328.56,328.04,328.43,16962.0,269.1906,269.1906,268.7646,269.0841,16962.0
2018-01-05 12:10:00,328.45,328.99,328.36,328.99,15605.0,269.1005,269.5429,269.0268,269.5429,15605.0
2018-01-05 12:20:00,328.97,329.19,328.91,329.14,6160.0,269.5265,269.7068,269.4774,269.6658,6160.0
2018-01-05 12:30:00,329.03,329.19,328.7,328.89,11704.0,269.5757,269.7068,269.3053,269.461,11704.0
2018-01-05 12:40:00,328.79,328.83,328.54,328.57,5265.0,269.3791,269.4118,269.1742,269.1988,5265.0
2018-01-05 12:50:00,328.56,328.57,327.92,328.05,14348.0,269.1906,269.1988,268.6663,268.7728,14348.0
2018-01-05 13:00:00,328.05,328.39,328.05,328.1,5905.0,268.7728,269.0513,268.7728,268.8137,5905.0
2018-01-05 13:10:00,328.1,328.27,327.92,328.21,13947.0,268.8137,268.953,268.6663,268.9039,13947.0
2018-01-05 13:20:00,328.22,328.35,328.1,328.1,18297.0,268.9121,269.0186,268.8137,268.8137,18297.0
2018-01-05 13:30:00,328.15,328.43,328.02,328.43,7405.0,268.8547,269.0841,268.7482,269.0841,7405.0
2018-01-05 13:40:00,328.43,328.99,328.41,328.64,8257.0,269.0841,269.5429,269.0677,269.2562,8257.0
2018-01-05 13:50:00,328.64,329.08,328.6,328.93,10841.0,269.2562,269.6167,269.2234,269.4938,10841.0
2018-01-05 14:00:00,329.05,329.15,328.72,328.87,9369.0,269.5921,269.674,269.3217,269.4446,9369.0
2018-01-05 14:10:00,328.82,329.1,328.6,328.72,12326.0,269.4036,269.633,269.2234,269.3217,12326.0
2018-01-05 14:20:00,328.79,329.34,328.69,329.34,9785.0,269.3791,269.8297,269.2971,269.8297,9785.0
2018-01-05 14:30:00,329.34,329.65,329.16,329.63,20114.0,269.8297,270.0837,269.6822,270.0673,20114.0
2018-01-05 14:40:00,329.66,329.68,329.12,329.2,13386.0,270.0919,270.1082,269.6494,269.715,13386.0
2018-01-05 14:50:00,329.22,329.62,329.22,329.44,9896.0,269.7314,270.0591,269.7314,269.9116,9896.0
2018-01-05 15:00:00,329.4,329.48,329.14,329.34,13090.0,269.8788,269.9444,269.6658,269.8297,13090.0
2018-01-05 15:10:00,329.33,329.98,329.32,329.95,15806.0,269.8215,270.354,269.8133,270.3294,15806.0
2018-01-05 15:20:00,329.97,330.18,329.82,329.82,27659.0,270.3458,270.5179,270.2229,270.2229,27659.0
2018-01-05 15:30:00,329.75,329.96,329.52,329.56,19138.0,270.1656,270.3376,269.9771,270.0099,19138.0
2018-01-05 15:40:00,329.57,329.61,329.2,329.46,45864.0,270.0181,270.0509,269.715,269.928,45864.0
2018-01-05 15:50:00,329.49,329.8,329.24,329.4,103388.0,269.9526,270.2066,269.7477,269.8788,103388.0
2018-01-08 09:30:00,328.96,329.31,328.24,328.45,44184.0,269.5183,269.8051,268.9284,269.1005,44184.0
2018-01-08 09:40:00,328.69,329.94,328.5,329.81,43210.0,269.2971,270.3213,269.1415,270.2147,43210.0
2018-01-08 09:50:00,329.89,330.41,329.89,330.13,11014.0,270.2803,270.7063,270.2803,270.4769,11014.0
2018-01-08 10:00:00,330.33,330.34,329.34,329.46,17613.0,270.6408,270.649,269.8297,269.928,17613.0
2018-01-08 10:10:00,329.35,329.38,328.86,329.19,21717.0,269.8379,269.8624,269.4364,269.7068,21717.0
2018-01-08 10:20:00,329.13,329.6,329.1,329.56,16334.0,269.6576,270.0427,269.633,270.0099,16334.0
2018-01-08 10:30:00,329.55,329.63,329.07,329.16,13848.0,270.0017,270.0673,269.6085,269.6822,13848.0
2018-01-08 10:40:00,329.21,329.21,328.56,328.77,21071.0,269.7232,269.7232,269.1906,269.3627,21071.0
2018-01-08 10:50:00,328.82,328.88,328.43,328.44,8769.0,269.4036,269.4528,269.0841,269.0923,8769.0
2018-01-08 11:00:00,328.42,328.47,328.13,328.34,26272.0,269.0759,269.1169,268.8383,269.0104,26272.0
2018-01-08 11:10:00,328.43,328.8,328.41,328.8,10130.0,269.0841,269.3872,269.0677,269.3872,10130.0
2018-01-08 11:20:00,328.79,328.8,328.61,328.72,12616.0,269.3791,269.3872,269.2316,269.3217,12616.0
2018-01-08 11:30:00,328.76,329.11,328.76,328.84,7286.0,269.3545,269.6412,269.3545,269.42,7286.0
2018-01-08 11:40:00,328.79,328.89,328.33,328.58,11767.0,269.3791,269.461,269.0022,269.207,11767.0
2018-01-08 11:50:00,328.55,328.67,328.06,328.18,14478.0,269.1824,269.2807,268.781,268.8793,14478.0
2018-01-08 12:00:00,328.25,328.31,328.03,328.1,6365.0,268.9366,268.9858,268.7564,268.8137,6365.0
2018-01-08 12:10:00,328.12,328.42,327.99,328.02,15931.0,268.8301,269.0759,268.7236,268.7482,15931.0
2018-01-08 12:20:00,328.07,328.08,327.82,327.82,14498.0,268.7892,268.7974,268.5843,268.5843,14498.0
2018-01-08 12:30:00,327.88,327.96,327.81,327.87,7162.0,268.6335,268.699,268.5761,268.6253,7162.0
2018-01-08 12:40:00,327.88,328.12,327.86,328.03,14847.0,268.6335,268.8301,268.6171,268.7564,14847.0
2018-01-08 12:50:00,328.0,328.43,328.0,328.24,11038.0,268.7318,269.0841,268.7318,268.9284,11038.0
2018-01-08 13:00:00,328.23,328.45,328.04,328.45,10473.0,268.9202,269.1005,268.7646,269.1005,10473.0
2018-01-08 13:10:00,328.4,328.72,328.28,328.63,12811.0,269.0595,269.3217,268.9612,269.248,12811.0
2018-01-08 13:20:00,328.68,328.86,328.62,328.71,4162.0,269.2889,269.4364,269.2398,269.3135,4162.0
2018-01-08 13:30:00,328.8,328.86,328.5,328.54,12725.0,269.3872,269.4364,269.1415,269.1742,12725.0
2018-01-08 13:40:00,328.52,328.66,328.44,328.46,5550.0,269.1578,269.2725,269.0923,269.1087,5550.0
2018-01-08 13:50:00,328.51,328.63,328.37,328.49,7941.0,269.1497,269.248,269.0349,269.1333,7941.0
2018-01-08 14:00:00,328.5,328.8,328.48,328.8,10082.0,269.1415,269.3872,269.1251,269.3872,10082.0
2018-01-08 14:10:00,328.79,328.83,328.56,328.66,10690.0,269.3791,269.4118,269.1906,269.2725,10690.0
2018-01-08 14:20:00,328.67,328.73,328.29,328.35,8535.0,269.2807,269.3299,268.9694,269.0186,8535.0
2018-01-08 14:30:00,328.36,328.51,328.31,328.37,12114.0,269.0268,269.1497,268.9858,269.0349,12114.0
2018-01-08 14:40:00,328.36,328.53,328.31,328.38,11276.0,269.0268,269.166,268.9858,269.0431,11276.0
2018-01-08 14:50:00,328.35,328.56,328.19,328.49,15681.0,269.0186,269.1906,268.8875,269.1333,15681.0
2018-01-08 15:00:00,328.55,328.75,328.36,328.67,12976.0,269.1824,269.3463,269.0268,269.2807,12976.0
2018-01-08 15:10:00,328.55,328.56,328.31,328.35,7296.0,269.1824,269.1906,268.9858,269.0186,7296.0
2018-01-08 15:20:00,328.36,328.43,328.05,328.1,19842.0,269.0268,269.0841,268.7728,268.8137,19842.0
2018-01-08 15:30:00,328.1,328.26,328.09,328.17,19200.0,268.8137,268.9448,268.8055,268.8711,19200.0
2018-01-08 15:40:00,328.2,328.49,328.09,328.32,37324.0,268.8957,269.1333,268.8055,268.994,37324.0
2018-01-08 15:50:00,328.34,328.44,328.16,328.23,94176.0,269.0104,269.0923,268.8629,268.9202,94176.0
2018-01-09 09:30:00,329.0,329.02,328.41,328.99,20783.0,269.5511,269.5675,269.0677,269.5429,20783.0
2018-01-09 09:40:00,329.07,329.7,329.0,329.66,17598.0,269.6085,270.1246,269.5511,270.0919,17598.0
2018-01-09 09:50:00,329.6,329.66,329.21,329.52,15905.0,270.0427,270.0919,269.7232,269.9771,15905.0
2018-01-09 10:00:00,329.63,331.28,329.6,331.28,33411.0,270.0673,271.4191,270.0427,271.4191,33411.0
2018-01-09 10:10:00,331.36,331.83,331.15,331.78,17370.0,271.4847,271.8697,271.3126,271.8288,17370.0
2018-01-09 10:20:00,331.79,331.82,330.89,331.06,31171.0,271.837,271.8615,271.0996,271.2389,31171.0
2018-01-09 10:30:00,331.01,331.16,330.33,330.33,13357.0,271.1979,271.3208,270.6408,270.6408,13357.0
2018-01-09 10:40:00,330.35,330.35,329.88,330.0,17678.0,270.6572,270.6572,270.2721,270.3704,17678.0
2018-01-09 10:50:00,329.98,330.51,329.55,330.51,8724.0,270.354,270.7883,270.0017,270.7883,8724.0
2018-01-09 11:00:00,330.52,330.8,330.05,330.38,10424.0,270.7965,271.0259,270.4114,270.6818,10424.0
2018-01-09 11:10:00,330.49,331.06,330.41,331.06,8113.0,270.7719,271.2389,270.7063,271.2389,8113.0
2018-01-09 11:20:00,331.06,331.26,330.77,331.18,19808.0,271.2389,271.4027,271.0013,271.3372,19808.0
2018-01-09 11:30:00,331.18,331.27,331.09,331.09,13670.0,271.3372,271.4109,271.2635,271.2635,13670.0
2018-01-09 11:40:00,331.15,331.15,330.73,330.99,17570.0,271.3126,271.3126,270.9685,271.1815,17570.0
2018-01-09 11:50:00,330.91,331.29,330.87,331.16,8757.0,271.116,271.4273,271.0832,271.3208,8757.0
2018-01-09 12:00:00,331.01,331.42,331.01,331.28,18631.0,271.1979,271.5338,271.1979,271.4191,18631.0
2018-01-09 12:10:00,331.27,331.61,331.27,331.55,10366.0,271.4109,271.6895,271.4109,271.6403,10366.0
2018-01-09 12:20:00,331.54,331.59,331.02,331.39,11903.0,271.6321,271.6731,271.2061,271.5092,11903.0
2018-01-09 12:30:00,331.32,331.34,331.1,331.29,6002.0,271.4519,271.4683,271.2716,271.4273,6002.0
2018-01-09 12:40:00,331.29,331.48,331.21,331.43,17024.0,271.4273,271.583,271.3618,271.542,17024.0
2018-01-09 12:50:00,331.43,331.48,330.77,330.84,17472.0,271.542,271.583,271.0013,271.0586,17472.0
2018-01-09 13:00:00,330.82,331.29,330.82,331.29,9313.0,271.0422,271.4273,271.0422,271.4273,9313.0
2018-01-09 13:10:00,331.19,331.44,331.19,331.39,5673.0,271.3454,271.5502,271.3454,271.5092,5673.0
2018-01-09 13:20:00,331.35,331.43,331.18,331.27,5138.0,271.4765,271.542,271.3372,271.4109,5138.0
2018-01-09 13:30:00,331.29,331.36,331.15,331.18,6681.0,271.4273,271.4847,271.3126,271.3372,6681.0
2018-01-09 13:40:00,331.26,331.47,331.13,331.13,9069.0,271.4027,271.5748,271.2962,271.2962,9069.0
2018-01-09 13:50:00,331.22,331.41,331.16,331.28,5151.0,271.37,271.5256,271.3208,271.4191,5151.0
2018-01-09 14:00:00,331.31,331.38,331.12,331.13,10768.0,271.4437,271.5011,271.288,271.2962,10768.0
2018-01-09 14:10:00,331.12,331.12,330.78,330.86,7041.0,271.288,271.288,271.0095,271.075,7041.0
2018-01-09 14:20:00,330.79,330.84,330.45,330.48,9827.0,271.0177,271.0586,270.7391,270.7637,9827.0
2018-01-09 14:30:00,330.47,330.53,330.15,330.53,12841.0,270.7555,270.8046,270.4933,270.8046,12841.0
2018-01-09 14:40:00,330.59,330.66,330.37,330.41,12803.0,270.8538,270.9112,270.6736,270.7063,12803.0
2018-01-09 14:50:00,330.53,330.61,330.09,330.26,19501.0,270.8046,270.8702,270.4442,270.5834,19501.0
2018-01-09 15:00:00,330.2,330.42,330.08,330.16,13386.0,270.5343,270.7145,270.436,270.5015,13386.0
2018-01-09 15:10:00,330.15,330.4,330.03,330.3,9343.0,270.4933,270.6981,270.395,270.6162,9343.0
2018-01-09 15:20:00,330.23,330.29,329.95,330.03,26103.0,270.5589,270.608,270.3294,270.395,26103.0
2018-01-09 15:30:00,330.0,330.75,330.0,330.75,16928.0,270.3704,270.9849,270.3704,270.9849,16928.0
2018-01-09 15:40:00,330.68,330.73,330.23,330.37,23486.0,270.9275,270.9685,270.5589,270.6736,23486.0
2018-01-09 15:50:00,330.37,330.58,330.31,330.5,47571.0,270.6736,270.8456,270.6244,270.7801,47571.0
2018-01-10 09:30:00,331.07,331.07,330.4,330.9,69627.0,271.2471,271.2471,270.6981,271.1078,69627.0
2018-01-10 09:40:00,330.96,330.97,330.26,330.73,29960.0,271.1569,271.1651,270.5834,270.9685,29960.0
2018-01-10 09:50:00,330.78,331.25,330.3,331.16,66335.0,271.0095,271.3945,270.6162,271.3208,66335.0
2018-01-10 10:00:00,331.2,332.18,330.77,332.18,39718.0,271.3536,272.1565,271.0013,272.1565,39718.0
2018-01-10 10:10:00,332.11,333.47,332.11,333.47,32097.0,272.0991,273.2134,272.0991,273.2134,32097.0
2018-01-10 10:20:00,333.5,333.74,332.06,332.34,41612.0,273.238,273.4346,272.0582,272.2876,41612.0
2018-01-10 10:30:00,332.19,333.05,332.14,332.96,30372.0,272.1647,272.8693,272.1237,272.7956,30372.0
2018-01-10 10:40:00,332.95,333.48,332.71,332.87,30060.0,272.7874,273.2216,272.5907,272.7218,30060.0
2018-01-10 10:50:00,332.8,333.02,332.09,332.17,43656.0,272.6645,272.8447,272.0828,272.1483,43656.0
2018-01-10 11:00:00,332.16,332.25,331.45,331.61,46291.0,272.1401,272.2138,271.5584,271.6895,46291.0
2018-01-10 11:10:00,331.61,331.64,331.07,331.44,16430.0,271.6895,271.7141,271.2471,271.5502,16430.0
2018-01-10 11:20:00,331.3,331.35,330.61,330.61,14019.0,271.4355,271.4765,270.8702,270.8702,14019.0
2018-01-10 11:30:00,330.67,331.34,330.09,330.42,30002.0,270.9193,271.4683,270.4442,270.7145,30002.0
2018-01-10 11:40:00,330.36,330.93,330.28,330.84,22224.0,270.6654,271.1324,270.5998,271.0586,22224.0
2018-01-10 11:50:00,330.89,331.32,330.71,330.79,14726.0,271.0996,271.4519,270.9521,271.0177,14726.0
2018-01-10 12:00:00,330.74,331.01,330.28,330.76,19185.0,270.9767,271.1979,270.5998,270.9931,19185.0
2018-01-10 12:10:00,330.69,330.88,330.25,330.47,27493.0,270.9357,271.0914,270.5752,270.7555,27493.0
2018-01-10 12:20:00,330.46,330.52,330.0,330.41,18618.0,270.7473,270.7965,270.3704,270.7063,18618.0
2018-01-10 12:30:00,330.4,330.78,330.28,330.66,10936.0,270.6981,271.0095,270.5998,270.9112,10936.0
2018-01-10 12:40:00,330.66,330.94,330.59,330.82,7517.0,270.9112,271.1406,270.8538,271.0422,7517.0
2018-01-10 12:50:00,330.87,331.15,330.75,331.04,13856.0,271.0832,271.3126,270.9849,271.2225,13856.0
2018-01-10 13:00:00,330.97,331.13,330.77,330.83,60148.0,271.1651,271.2962,271.0013,271.0504,60148.0
2018-01-10 13:10:00,330.75,330.75,330.46,330.55,60817.0,270.9849,270.9849,270.7473,270.821,60817.0
2018-01-10 13:20:00,330.56,330.92,330.52,330.66,15091.0,270.8292,271.1242,270.7965,270.9112,15091.0
2018-01-10 13:30:00,330.67,331.22,330.67,331.0,9358.0,270.9193,271.37,270.9193,271.1897,9358.0
2018-01-10 13:40:00,331.04,331.04,330.71,330.74,9899.0,271.2225,271.2225,270.9521,270.9767,9899.0
2018-01-10 13:50:00,330.71,330.82,330.59,330.81,10655.0,270.9521,271.0422,270.8538,271.0341,10655.0
2018-01-10 14:00:00,330.78,330.8,330.5,330.53,9461.0,271.0095,271.0259,270.7801,270.8046,9461.0
2018-01-10 14:10:00,330.5,330.66,330.05,330.37,28443.0,270.7801,270.9112,270.4114,270.6736,28443.0
2018-01-10 14:20:00,330.44,330.45,330.1,330.31,14533.0,270.7309,270.7391,270.4523,270.6244,14533.0
2018-01-10 14:30:00,330.35,330.58,330.25,330.36,17535.0,270.6572,270.8456,270.5752,270.6654,17535.0
2018-01-10 14:40:00,330.38,330.77,330.24,330.68,18658.0,270.6818,271.0013,270.567,270.9275,18658.0
2018-01-10 14:50:00,330.71,330.95,330.71,330.78,16461.0,270.9521,271.1488,270.9521,271.0095,16461.0
2018-01-10 15:00:00,330.77,331.06,330.76,330.88,19997.0,271.0013,271.2389,270.9931,271.0914,19997.0
2018-01-10 15:10:00,330.89,330.93,330.59,330.68,16837.0,271.0996,271.1324,270.8538,270.9275,16837.0
2018-01-10 15:20:00,330.67,330.68,330.4,330.5,18466.0,270.9193,270.9275,270.6981,270.7801,18466.0
2018-01-10 15:30:00,330.5,330.88,330.47,330.83,24955.0,270.7801,271.0914,270.7555,271.0504,24955.0
2018-01-10 15:40:00,330.83,331.02,330.62,330.77,23110.0,271.0504,271.2061,270.8784,271.0013,23110.0
2018-01-10 15:50:00,330.81,331.16,330.81,330.96,45628.0,271.0341,271.3208,271.0341,271.1569,45628.0
2018-01-11 09:30:00,331.85,331.85,330.83,331.64,43530.0,271.8861,271.8861,271.0504,271.7141,43530.0
2018-01-11 09:40:00,331.72,331.79,330.99,331.48,27178.0,271.7796,271.837,271.1815,271.583,27178.0
2018-01-11 09:50:00,331.38,331.76,331.26,331.59,11349.0,271.5011,271.8124,271.4027,271.6731,11349.0
2018-01-11 10:00:00,331.67,332.08,331.6,331.61,23478.0,271.7387,272.0746,271.6813,271.6895,23478.0
2018-01-11 10:10:00,331.71,331.71,331.2,331.27,24044.0,271.7714,271.7714,271.3536,271.4109,24044.0
2018-01-11 10:20:00,331.27,331.4,331.08,331.32,18131.0,271.4109,271.5174,271.2553,271.4519,18131.0
2018-01-11 10:30:00,331.39,331.51,331.02,331.23,20075.0,271.5092,271.6076,271.2061,271.3782,20075.0
2018-01-11 10:40:00,331.3,331.51,331.05,331.05,26304.0,271.4355,271.6076,271.2307,271.2307,26304.0
2018-01-11 10:50:00,331.1,331.37,331.05,331.31,11492.0,271.2716,271.4929,271.2307,271.4437,11492.0
2018-01-11 11:00:00,331.33,331.78,331.06,331.12,19893.0,271.4601,271.8288,271.2389,271.288,19893.0
2018-01-11 11:10:00,331.06,331.13,330.46,330.61,22545.0,271.2389,271.2962,270.7473,270.8702,22545.0
2018-01-11 11:20:00,330.33,330.92,330.16,330.66,12715.0,270.6408,271.1242,270.5015,270.9112,12715.0
2018-01-11 11:30:00,330.64,331.39,330.51,331.39,11154.0,270.8948,271.5092,270.7883,271.5092,11154.0
2018-01-11 11:40:00,331.34,331.34,331.01,331.02,13624.0,271.4683,271.4683,271.1979,271.2061,13624.0
2018-01-11 11:50:00,331.05,331.26,330.88,331.25,12358.0,271.2307,271.4027,271.0914,271.3945,12358.0
2018-01-11 12:00:00,331.25,331.33,331.01,331.21,11036.0,271.3945,271.4601,271.1979,271.3618,11036.0
2018-01-11 12:10:00,331.26,331.31,331.01,331.02,10049.0,271.4027,271.4437,271.1979,271.2061,10049.0
2018-01-11 12:20:00,331.02,331.02,330.6,330.64,6275.0,271.2061,271.2061,270.862,270.8948,6275.0
2018-01-11 12:30:00,330.61,331.17,330.61,331.17,7192.0,270.8702,271.329,270.8702,271.329,7192.0
2018-01-11 12:40:00,331.16,331.17,330.88,330.91,8589.0,271.3208,271.329,271.0914,271.116,8589.0
2018-01-11 12:50:00,330.89,330.9,330.61,330.62,8046.0,271.0996,271.1078,270.8702,270.8784,8046.0
2018-01-11 13:00:00,330.62,330.62,330.25,330.41,32354.0,270.8784,270.8784,270.5752,270.7063,32354.0
2018-01-11 13:10:00,330.38,330.54,330.16,330.44,20270.0,270.6818,270.8128,270.5015,270.7309,20270.0
2018-01-11 13:20:00,330.44,330.73,330.43,330.71,8793.0,270.7309,270.9685,270.7227,270.9521,8793.0
2018-01-11 13:30:00,330.73,330.86,330.58,330.68,8980.0,270.9685,271.075,270.8456,270.9275,8980.0
2018-01-11 13:40:00,330.73,330.86,330.6,330.61,10025.0,270.9685,271.075,270.862,270.8702,10025.0
2018-01-11 13:50:00,330.67,330.85,330.58,330.76,9744.0,270.9193,271.0668,270.8456,270.9931,9744.0
2018-01-11 14:00:00,330.71,330.86,330.7,330.79,7755.0,270.9521,271.075,270.9439,271.0177,7755.0
2018-01-11 14:10:00,330.82,331.05,330.77,331.0,8402.0,271.0422,271.2307,271.0013,271.1897,8402.0
2018-01-11 14:20:00,330.97,331.14,330.83,331.13,6672.0,271.1651,271.3044,271.0504,271.2962,6672.0
2018-01-11 14:30:00,331.17,331.21,331.0,331.04,5630.0,271.329,271.3618,271.1897,271.2225,5630.0
2018-01-11 14:40:00,331.05,331.27,331.04,331.22,16156.0,271.2307,271.4109,271.2225,271.37,16156.0
2018-01-11 14:50:00,331.17,331.28,331.12,331.22,11280.0,271.329,271.4191,271.288,271.37,11280.0
2018-01-11 15:00:00,331.18,331.31,331.05,331.1,14495.0,271.3372,271.4437,271.2307,271.2716,14495.0
2018-01-11 15:10:00,331.15,331.26,331.02,331.21,16594.0,271.3126,271.4027,271.2061,271.3618,16594.0
2018-01-11 15:20:00,331.23,331.24,331.03,331.08,16989.0,271.3782,271.3864,271.2143,271.2553,16989.0
2018-01-11 15:30:00,331.13,331.37,331.13,331.13,32291.0,271.2962,271.4929,271.2962,271.2962,32291.0
2018-01-11 15:40:00,331.13,331.3,331.02,331.06,29700.0,271.2962,271.4355,271.2061,271.2389,29700.0
2018-01-11 15:50:00,331.07,331.24,330.95,331.01,75633.0,271.2471,271.3864,271.1488,271.1979,75633.0
2018-01-12 09:30:00,331.35,331.92,331.03,331.52,27636.0,271.4765,271.9435,271.2143,271.6158,27636.0
2018-01-12 09:40:00,331.56,332.4,331.49,332.24,20800.0,271.6485,272.3367,271.5912,272.2057,20800.0
2018-01-12 09:50:00,332.27,333.28,332.27,333.08,23955.0,272.2302,273.0577,272.2302,272.8939,23955.0
2018-01-12 10:00:00,333.25,333.64,333.23,333.58,17697.0,273.0332,273.3527,273.0168,273.3035,17697.0
2018-01-12 10:10:00,333.61,333.9,333.14,333.42,27526.0,273.3281,273.5657,272.943,273.1724,27526.0
2018-01-12 10:20:00,333.54,333.82,333.5,333.75,11554.0,273.2708,273.5002,273.238,273.4428,11554.0
2018-01-12 10:30:00,333.77,334.2,333.71,334.16,21440.0,273.4592,273.8115,273.41,273.7787,21440.0
2018-01-12 10:40:00,334.15,334.75,334.11,334.74,13731.0,273.7705,274.2621,273.7378,274.2539,13731.0
2018-01-12 10:50:00,334.82,335.28,334.51,334.51,34094.0,274.3195,274.6963,274.0655,274.0655,34094.0
2018-01-12 11:00:00,334.61,334.92,334.38,334.75,20548.0,274.1474,274.4014,273.959,274.2621,20548.0
2018-01-12 11:10:00,334.66,334.75,334.29,334.37,11382.0,274.1884,274.2621,273.8852,273.9508,11382.0
2018-01-12 11:20:00,334.42,334.49,334.0,334.06,12749.0,273.9917,274.0491,273.6476,273.6968,12749.0
2018-01-12 11:30:00,334.08,334.35,334.07,334.15,16370.0,273.7132,273.9344,273.705,273.7705,16370.0
2018-01-12 11:40:00,334.16,334.42,334.15,334.39,12529.0,273.7787,273.9917,273.7705,273.9672,12529.0
2018-01-12 11:50:00,334.48,334.53,334.14,334.48,12927.0,274.0409,274.0819,273.7623,274.0409,12927.0
2018-01-12 12:00:00,334.59,334.6,334.3,334.38,14604.0,274.131,274.1392,273.8934,273.959,14604.0
2018-01-12 12:10:00,334.35,334.6,334.08,334.56,24562.0,273.9344,274.1392,273.7132,274.1064,24562.0
2018-01-12 12:20:00,334.55,334.93,334.47,334.75,11544.0,274.0982,274.4096,274.0327,274.2621,11544.0
2018-01-12 12:30:00,334.69,334.82,334.42,334.51,9587.0,274.213,274.3195,273.9917,274.0655,9587.0
2018-01-12 12:40:00,334.52,334.56,334.23,334.36,6436.0,274.0737,274.1064,273.8361,273.9426,6436.0
2018-01-12 12:50:00,334.42,334.62,334.4,334.61,11850.0,273.9917,274.1556,273.9754,274.1474,11850.0
2018-01-12 13:00:00,334.63,334.82,334.56,334.73,9494.0,274.1638,274.3195,274.1064,274.2457,9494.0
2018-01-12 13:10:00,334.72,334.76,334.35,334.55,13042.0,274.2375,274.2703,273.9344,274.0982,13042.0
2018-01-12 13:20:00,334.6,334.85,334.55,334.71,8780.0,274.1392,274.344,274.0982,274.2293,8780.0
2018-01-12 13:30:00,334.77,334.77,334.51,334.59,8534.0,274.2785,274.2785,274.0655,274.131,8534.0
2018-01-12 13:40:00,334.63,334.85,334.49,334.72,14410.0,274.1638,274.344,274.0491,274.2375,14410.0
2018-01-12 13:50:00,334.72,335.34,334.62,335.09,26921.0,274.2375,274.7455,274.1556,274.5407,26921.0
2018-01-12 14:00:00,335.1,335.27,335.01,335.21,21261.0,274.5489,274.6881,274.4751,274.639,21261.0
2018-01-12 14:10:00,335.17,335.4,335.04,335.4,16185.0,274.6062,274.7947,274.4997,274.7947,16185.0
2018-01-12 14:20:00,335.41,335.57,335.33,335.55,19651.0,274.8029,274.9339,274.7373,274.9176,19651.0
2018-01-12 14:30:00,335.61,335.84,335.55,335.73,15146.0,274.9667,275.1552,274.9176,275.065,15146.0
2018-01-12 14:40:00,335.75,335.75,335.43,335.56,10435.0,275.0814,275.0814,274.8192,274.9257,10435.0
2018-01-12 14:50:00,335.57,335.95,335.57,335.95,7303.0,274.9339,275.2453,274.9339,275.2453,7303.0
2018-01-12 15:00:00,335.95,336.0,335.87,335.9,17802.0,275.2453,275.2862,275.1797,275.2043,17802.0
2018-01-12 15:10:00,335.88,335.89,335.21,335.66,14782.0,275.1879,275.1961,274.639,275.0077,14782.0
2018-01-12 15:20:00,335.52,335.99,335.5,335.99,14721.0,274.893,275.278,274.8766,275.278,14721.0
2018-01-12 15:30:00,335.81,336.24,335.79,336.24,14458.0,275.1306,275.4829,275.1142,275.4829,14458.0
2018-01-12 15:40:00,336.26,336.35,336.19,336.23,35193.0,275.4993,275.573,275.4419,275.4747,35193.0
2018-01-12 15:50:00,336.22,336.22,335.46,335.83,84091.0,275.4665,275.4665,274.8438,275.147,84091.0
2018-01-16 09:30:00,336.35,336.42,335.3,336.27,53343.0,275.573,275.6303,274.7127,275.5075,53343.0
2018-01-16 09:40:00,336.2,336.3,335.3,336.25,36833.0,275.4501,275.532,274.7127,275.4911,36833.0
2018-01-16 09:50:00,336.08,336.67,335.78,336.44,16440.0,275.3518,275.8352,275.106,275.6467,16440.0
2018-01-16 10:00:00,336.56,336.56,336.14,336.34,14931.0,275.7451,275.7451,275.4009,275.5648,14931.0
2018-01-16 10:10:00,336.34,336.45,336.11,336.21,15506.0,275.5648,275.6549,275.3764,275.4583,15506.0
2018-01-16 10:20:00,336.21,336.21,335.6,335.85,13876.0,275.4583,275.4583,274.9585,275.1633,13876.0
2018-01-16 10:30:00,335.95,335.97,335.31,335.62,10474.0,275.2453,275.2617,274.7209,274.9749,10474.0
2018-01-16 10:40:00,335.59,335.77,335.07,335.21,15807.0,274.9503,275.0978,274.5243,274.639,15807.0
2018-01-16 10:50:00,335.27,335.32,334.29,334.55,18735.0,274.6881,274.7291,273.8852,274.0982,18735.0
2018-01-16 11:00:00,334.78,334.8,334.47,334.47,14579.0,274.2867,274.3031,274.0327,274.0327,14579.0
2018-01-16 11:10:00,334.51,334.82,334.33,334.65,15924.0,274.0655,274.3195,273.918,274.1802,15924.0
2018-01-16 11:20:00,334.64,334.7,334.04,334.52,27788.0,274.172,274.2211,273.6804,274.0737,27788.0
2018-01-16 11:30:00,334.52,334.73,334.36,334.6,12552.0,274.0737,274.2457,273.9426,274.1392,12552.0
2018-01-16 11:40:00,334.69,334.8,334.11,334.34,12656.0,274.213,274.3031,273.7378,273.9262,12656.0
2018-01-16 11:50:00,334.29,334.53,333.8,334.4,21143.0,273.8852,274.0819,273.4838,273.9754,21143.0
2018-01-16 12:00:00,334.29,334.44,334.1,334.35,13478.0,273.8852,274.0081,273.7296,273.9344,13478.0
2018-01-16 12:10:00,334.38,334.61,333.86,334.07,23181.0,273.959,274.1474,273.5329,273.705,23181.0
2018-01-16 12:20:00,334.22,334.25,333.26,333.37,15549.0,273.8279,273.8525,273.0413,273.1315,15549.0
2018-01-16 12:30:00,333.33,333.62,333.27,333.49,9523.0,273.0987,273.3363,273.0495,273.2298,9523.0
2018-01-16 12:40:00,333.53,333.66,333.26,333.57,9994.0,273.2626,273.3691,273.0413,273.2953,9994.0
2018-01-16 12:50:00,333.64,333.7,333.23,333.28,8827.0,273.3527,273.4018,273.0168,273.0577,8827.0
2018-01-16 13:00:00,333.4,333.71,333.19,333.19,10052.0,273.156,273.41,272.984,272.984,10052.0
2018-01-16 13:10:00,333.24,333.9,333.17,333.9,9221.0,273.025,273.5657,272.9676,273.5657,9221.0
2018-01-16 13:20:00,333.89,333.9,333.27,333.6,8673.0,273.5575,273.5657,273.0495,273.3199,8673.0
2018-01-16 13:30:00,333.67,333.9,333.19,333.54,14978.0,273.3773,273.5657,272.984,273.2708,14978.0
2018-01-16 13:40:00,333.59,333.71,333.23,333.23,5909.0,273.3117,273.41,273.0168,273.0168,5909.0
2018-01-16 13:50:00,333.29,333.29,332.26,332.42,20590.0,273.0659,273.0659,272.222,272.3531,20590.0
2018-01-16 14:00:00,332.48,332.91,332.29,332.71,18470.0,272.4023,272.7546,272.2466,272.5907,18470.0
2018-01-16 14:10:00,332.63,332.65,331.75,331.96,14725.0,272.5252,272.5416,271.8042,271.9763,14725.0
2018-01-16 14:20:00,332.02,332.29,331.52,331.88,22562.0,272.0254,272.2466,271.6158,271.9107,22562.0
2018-01-16 14:30:00,331.91,332.48,331.82,332.0,17498.0,271.9353,272.4023,271.8615,272.009,17498.0
2018-01-16 14:40:00,331.98,332.15,331.11,331.48,23049.0,271.9926,272.1319,271.2798,271.583,23049.0
2018-01-16 14:50:00,331.54,331.67,331.2,331.29,28361.0,271.6321,271.7387,271.3536,271.4273,28361.0
2018-01-16 15:00:00,331.35,331.81,331.2,331.75,20381.0,271.4765,271.8534,271.3536,271.8042,20381.0
2018-01-16 15:10:00,331.9,332.02,331.04,331.05,22688.0,271.9271,272.0254,271.2225,271.2307,22688.0
2018-01-16 15:20:00,331.1,331.36,330.74,331.36,43664.0,271.2716,271.4847,270.9767,271.4847,43664.0
2018-01-16 15:30:00,331.35,331.58,330.79,330.82,31853.0,271.4765,271.6649,271.0177,271.0422,31853.0
2018-01-16 15:40:00,330.73,330.84,330.2,330.27,51566.0,270.9685,271.0586,270.5343,270.5916,51566.0
2018-01-16 15:50:00,330.27,330.47,330.0,330.11,67375.0,270.5916,270.7555,270.3704,270.4605,67375.0
2018-01-17 09:30:00,331.46,332.96,331.04,331.15,36455.0,271.5666,272.7956,271.2225,271.3126,36455.0
2018-01-17 09:40:00,331.15,331.62,330.32,330.58,12754.0,271.3126,271.6977,270.6326,270.8456,12754.0
2018-01-17 09:50:00,330.53,331.76,330.53,331.13,22097.0,270.8046,271.8124,270.8046,271.2962,22097.0
2018-01-17 10:00:00,331.09,332.81,331.06,332.38,15316.0,271.2635,272.6727,271.2389,272.3204,15316.0
2018-01-17 10:10:00,332.5,332.82,331.93,332.27,18182.0,272.4187,272.6809,271.9517,272.2302,18182.0
2018-01-17 10:20:00,332.4,332.96,332.2,332.5,10941.0,272.3367,272.7956,272.1729,272.4187,10941.0
2018-01-17 10:30:00,332.65,332.75,332.09,332.63,8599.0,272.5416,272.6235,272.0828,272.5252,8599.0
2018-01-17 10:40:00,332.63,333.0,332.18,332.99,37475.0,272.5252,272.8283,272.1565,272.8201,37475.0
2018-01-17 10:50:00,333.0,333.12,332.67,332.88,11292.0,272.8283,272.9266,272.558,272.73,11292.0
2018-01-17 11:00:00,332.92,333.16,332.61,332.98,13362.0,272.7628,272.9594,272.5088,272.8119,13362.0
2018-01-17 11:10:00,333.06,333.68,333.06,333.55,20754.0,272.8775,273.3855,272.8775,273.2789,20754.0
2018-01-17 11:20:00,333.48,333.53,333.15,333.16,10229.0,273.2216,273.2626,272.9512,272.9594,10229.0
2018-01-17 11:30:00,333.17,333.68,333.13,333.14,12265.0,272.9676,273.3855,272.9348,272.943,12265.0
2018-01-17 11:40:00,333.16,333.23,332.59,333.19,11656.0,272.9594,273.0168,272.4924,272.984,11656.0
2018-01-17 11:50:00,333.19,333.29,332.82,333.26,10371.0,272.984,273.0659,272.6809,273.0413,10371.0
2018-01-17 12:00:00,333.24,333.74,333.19,333.73,8983.0,273.025,273.4346,272.984,273.4264,8983.0
2018-01-17 12:10:00,333.81,334.22,333.65,334.01,16607.0,273.492,273.8279,273.3609,273.6558,16607.0
2018-01-17 12:20:00,334.06,334.81,333.94,334.32,15927.0,273.6968,274.3113,273.5985,273.9098,15927.0
2018-01-17 12:30:00,334.31,334.37,333.85,334.32,14335.0,273.9016,273.9508,273.5247,273.9098,14335.0
2018-01-17 12:40:00,334.34,334.69,334.25,334.58,10369.0,273.9262,274.213,273.8525,274.1228,10369.0
2018-01-17 12:50:00,334.61,334.91,334.44,334.58,8273.0,274.1474,274.3932,274.0081,274.1228,8273.0
2018-01-17 13:00:00,334.59,335.33,334.59,335.02,16160.0,274.131,274.7373,274.131,274.4833,16160.0
2018-01-17 13:10:00,334.97,335.06,334.72,334.78,4588.0,274.4424,274.5161,274.2375,274.2867,4588.0
2018-01-17 13:20:00,334.88,335.25,334.87,335.09,10816.0,274.3686,274.6718,274.3604,274.5407,10816.0
2018-01-17 13:30:00,335.11,335.7,335.0,335.55,35513.0,274.5571,275.0404,274.4669,274.9176,35513.0
2018-01-17 13:40:00,335.7,335.74,335.04,335.04,12910.0,275.0404,275.0732,274.4997,274.4997,12910.0
2018-01-17 13:50:00,335.1,335.58,335.02,335.18,9438.0,274.5489,274.9421,274.4833,274.6144,9438.0
2018-01-17 14:00:00,335.33,335.49,335.26,335.32,16657.0,274.7373,274.8684,274.68,274.7291,16657.0
2018-01-17 14:10:00,335.37,335.4,335.16,335.22,10990.0,274.7701,274.7947,274.598,274.6472,10990.0
2018-01-17 14:20:00,335.21,335.44,334.86,334.94,7454.0,274.639,274.8274,274.3522,274.4178,7454.0
2018-01-17 14:30:00,334.99,335.29,334.99,335.23,6887.0,274.4587,274.7045,274.4587,274.6554,6887.0
2018-01-17 14:40:00,335.22,335.57,335.14,335.49,11214.0,274.6472,274.9339,274.5816,274.8684,11214.0
2018-01-17 14:50:00,335.48,335.58,334.98,335.3,14363.0,274.8602,274.9421,274.4505,274.7127,14363.0
2018-01-17 15:00:00,335.21,335.52,335.14,335.35,8747.0,274.639,274.893,274.5816,274.7537,8747.0
2018-01-17 15:10:00,335.36,335.6,335.19,335.56,12300.0,274.7619,274.9585,274.6226,274.9257,12300.0
2018-01-17 15:20:00,335.65,335.66,335.12,335.2,12234.0,274.9995,275.0077,274.5653,274.6308,12234.0
2018-01-17 15:30:00,335.2,335.35,335.02,335.17,19868.0,274.6308,274.7537,274.4833,274.6062,19868.0
2018-01-17 15:40:00,335.25,335.31,335.06,335.12,32874.0,274.6718,274.7209,274.5161,274.5653,32874.0
2018-01-17 15:50:00,335.14,335.15,334.78,334.86,50900.0,274.5816,274.5898,274.2867,274.3522,50900.0
2018-01-18 09:30:00,334.11,335.7,334.02,335.36,29987.0,273.7378,275.0404,273.664,274.7619,29987.0
2018-01-18 09:40:00,335.22,335.69,334.59,335.69,11709.0,274.6472,275.0323,274.131,275.0323,11709.0
2018-01-18 09:50:00,335.64,335.75,335.09,335.63,13805.0,274.9913,275.0814,274.5407,274.9831,13805.0
2018-01-18 10:00:00,335.69,335.71,335.2,335.2,10148.0,275.0323,275.0486,274.6308,274.6308,10148.0
2018-01-18 10:10:00,335.2,335.64,334.95,335.55,22700.0,274.6308,274.9913,274.426,274.9176,22700.0
2018-01-18 10:20:00,335.4,335.52,335.3,335.49,5571.0,274.7947,274.893,274.7127,274.8684,5571.0
2018-01-18 10:30:00,335.54,335.92,335.3,335.45,16084.0,274.9094,275.2207,274.7127,274.8356,16084.0
2018-01-18 10:40:00,335.34,335.6,335.21,335.41,47426.0,274.7455,274.9585,274.639,274.8029,47426.0
2018-01-18 10:50:00,335.43,335.49,334.7,334.7,10823.0,274.8192,274.8684,274.2211,274.2211,10823.0
2018-01-18 11:00:00,334.71,335.1,334.44,334.91,10476.0,274.2293,274.5489,274.0081,274.3932,10476.0
2018-01-18 11:10:00,334.94,335.18,334.7,335.02,10707.0,274.4178,274.6144,274.2211,274.4833,10707.0
2018-01-18 11:20:00,334.84,334.98,334.33,334.5,5360.0,274.3358,274.4505,273.918,274.0573,5360.0
2018-01-18 11:30:00,334.56,334.69,334.21,334.4,11518.0,274.1064,274.213,273.8197,273.9754,11518.0
2018-01-18 11:40:00,334.62,334.63,334.03,334.36,5995.0,274.1556,274.1638,273.6722,273.9426,5995.0
2018-01-18 11:50:00,334.26,334.4,334.16,334.28,9670.0,273.8607,273.9754,273.7787,273.877,9670.0
2018-01-18 12:00:00,334.28,334.39,334.15,334.27,7193.0,273.877,273.9672,273.7705,273.8688,7193.0
2018-01-18 12:10:00,334.25,334.79,334.25,334.55,7372.0,273.8525,274.2949,273.8525,274.0982,7372.0
2018-01-18 12:20:00,334.63,334.7,334.28,334.45,4846.0,274.1638,274.2211,273.877,274.0163,4846.0
2018-01-18 12:30:00,334.43,334.49,334.07,334.14,6657.0,273.9999,274.0491,273.705,273.7623,6657.0
2018-01-18 12:40:00,334.11,334.2,333.72,333.9,6556.0,273.7378,273.8115,273.4182,273.5657,6556.0
2018-01-18 12:50:00,333.99,334.3,333.94,334.05,6993.0,273.6394,273.8934,273.5985,273.6886,6993.0
2018-01-18 13:00:00,334.07,334.07,333.68,333.68,3956.0,273.705,273.705,273.3855,273.3855,3956.0
2018-01-18 13:10:00,333.67,333.82,333.66,333.73,7090.0,273.3773,273.5002,273.3691,273.4264,7090.0
2018-01-18 13:20:00,333.72,333.79,333.51,333.71,6429.0,273.4182,273.4756,273.2462,273.41,6429.0
2018-01-18 13:30:00,333.66,333.76,333.59,333.69,2951.0,273.3691,273.451,273.3117,273.3936,2951.0
2018-01-18 13:40:00,333.76,333.87,333.72,333.8,6845.0,273.451,273.5411,273.4182,273.4838,6845.0
2018-01-18 13:50:00,333.82,334.0,333.72,333.82,8048.0,273.5002,273.6476,273.4182,273.5002,8048.0
2018-01-18 14:00:00,333.81,334.13,333.73,333.82,6506.0,273.492,273.7541,273.4264,273.5002,6506.0
2018-01-18 14:10:00,333.82,333.96,333.7,333.7,8235.0,273.5002,273.6149,273.4018,273.4018,8235.0
2018-01-18 14:20:00,333.8,333.94,333.77,333.85,6542.0,273.4838,273.5985,273.4592,273.5247,6542.0
2018-01-18 14:30:00,333.8,334.13,333.8,333.83,11083.0,273.4838,273.7541,273.4838,273.5083,11083.0
2018-01-18 14:40:00,333.9,333.9,333.43,333.52,5948.0,273.5657,273.5657,273.1806,273.2544,5948.0
2018-01-18 14:50:00,333.61,333.81,333.46,333.75,4021.0,273.3281,273.492,273.2052,273.4428,4021.0
2018-01-18 15:00:00,333.75,333.96,333.69,333.88,34073.0,273.4428,273.6149,273.3936,273.5493,34073.0
2018-01-18 15:10:00,333.89,333.91,333.64,333.82,7299.0,273.5575,273.5739,273.3527,273.5002,7299.0
2018-01-18 15:20:00,333.88,333.92,333.52,333.53,12940.0,273.5493,273.5821,273.2544,273.2626,12940.0
2018-01-18 15:30:00,333.53,333.7,333.04,333.67,11374.0,273.2626,273.4018,272.8611,273.3773,11374.0
2018-01-18 15:40:00,333.61,333.86,333.25,333.46,26390.0,273.3281,273.5329,273.0332,273.2052,26390.0
2018-01-18 15:50:00,333.44,333.62,332.99,333.0,108283.0,273.1888,273.3363,272.8201,272.8283,108283.0
2018-01-19 09:30:00,334.24,334.89,332.31,332.95,133870.0,273.8443,274.3768,272.263,272.7874,133870.0
2018-01-19 09:40:00,332.75,334.18,332.0,333.49,16778.0,272.6235,273.7951,272.009,273.2298,16778.0
2018-01-19 09:50:00,333.39,333.43,332.3,332.97,15760.0,273.1479,273.1806,272.2548,272.8037,15760.0
2018-01-19 10:00:00,332.73,332.94,332.27,332.46,16889.0,272.6071,272.7792,272.2302,272.3859,16889.0
2018-01-19 10:10:00,332.49,332.78,331.78,332.0,22884.0,272.4105,272.6481,271.8288,272.009,22884.0
2018-01-19 10:20:00,332.12,332.66,331.97,332.66,12929.0,272.1073,272.5498,271.9844,272.5498,12929.0
2018-01-19 10:30:00,332.61,333.28,332.43,332.83,20350.0,272.5088,273.0577,272.3613,272.689,20350.0
2018-01-19 10:40:00,332.84,332.84,332.4,332.6,20304.0,272.6972,272.6972,272.3367,272.5006,20304.0
2018-01-19 10:50:00,332.58,332.91,332.55,332.91,13643.0,272.4842,272.7546,272.4596,272.7546,13643.0
2018-01-19 11:00:00,332.91,332.96,332.36,332.47,21731.0,272.7546,272.7956,272.304,272.3941,21731.0
2018-01-19 11:10:00,332.5,332.91,332.5,332.64,7553.0,272.4187,272.7546,272.4187,272.5334,7553.0
2018-01-19 11:20:00,332.78,333.0,332.69,332.75,9986.0,272.6481,272.8283,272.5743,272.6235,9986.0
2018-01-19 11:30:00,332.88,333.06,332.8,332.81,8275.0,272.73,272.8775,272.6645,272.6727,8275.0
2018-01-19 11:40:00,332.68,333.02,332.64,332.79,6799.0,272.5661,272.8447,272.5334,272.6563,6799.0
2018-01-19 11:50:00,332.83,332.83,332.58,332.63,8982.0,272.689,272.689,272.4842,272.5252,8982.0
2018-01-19 12:00:00,332.74,333.23,332.67,333.23,6365.0,272.6153,273.0168,272.558,273.0168,6365.0
2018-01-19 12:10:00,333.23,333.34,333.01,333.13,22300.0,273.0168,273.1069,272.8365,272.9348,22300.0
2018-01-19 12:20:00,333.13,333.16,332.69,332.69,9438.0,272.9348,272.9594,272.5743,272.5743,9438.0
2018-01-19 12:30:00,332.8,332.96,332.65,332.93,5644.0,272.6645,272.7956,272.5416,272.771,5644.0
2018-01-19 12:40:00,332.84,333.05,332.51,333.02,7750.0,272.6972,272.8693,272.4269,272.8447,7750.0
2018-01-19 12:50:00,332.86,332.96,332.62,332.67,5598.0,272.7136,272.7956,272.517,272.558,5598.0
2018-01-19 13:00:00,332.6,332.73,332.2,332.31,13237.0,272.5006,272.6071,272.1729,272.263,13237.0
2018-01-19 13:10:00,332.42,332.6,332.31,332.54,16679.0,272.3531,272.5006,272.263,272.4514,16679.0
2018-01-19 13:20:00,332.47,332.54,332.23,332.44,10403.0,272.3941,272.4514,272.1975,272.3695,10403.0
2018-01-19 13:30:00,332.46,332.77,332.39,332.68,7524.0,272.3859,272.6399,272.3286,272.5661,7524.0
2018-01-19 13:40:00,332.53,332.7,332.31,332.31,11071.0,272.4433,272.5825,272.263,272.263,11071.0
2018-01-19 13:50:00,332.37,332.47,332.28,332.4,82897.0,272.3122,272.3941,272.2384,272.3367,82897.0
2018-01-19 14:00:00,332.44,333.18,332.43,332.86,24679.0,272.3695,272.9758,272.3613,272.7136,24679.0
2018-01-19 14:10:00,332.94,332.99,332.74,332.95,20171.0,272.7792,272.8201,272.6153,272.7874,20171.0
2018-01-19 14:20:00,332.98,332.99,332.27,332.68,25046.0,272.8119,272.8201,272.2302,272.5661,25046.0
2018-01-19 14:30:00,332.73,332.88,332.57,332.65,12105.0,272.6071,272.73,272.476,272.5416,12105.0
2018-01-19 14:40:00,332.57,332.71,332.46,332.5,45021.0,272.476,272.5907,272.3859,272.4187,45021.0
2018-01-19 14:50:00,332.5,332.81,332.46,332.52,22878.0,272.4187,272.6727,272.3859,272.4351,22878.0
2018-01-19 15:00:00,332.54,332.63,332.33,332.42,15669.0,272.4514,272.5252,272.2794,272.3531,15669.0
2018-01-19 15:10:00,332.44,332.48,332.14,332.32,19123.0,272.3695,272.4023,272.1237,272.2712,19123.0
2018-01-19 15:20:00,332.31,332.58,332.23,332.57,40995.0,272.263,272.4842,272.1975,272.476,40995.0
2018-01-19 15:30:00,332.58,332.65,332.28,332.3,32285.0,272.4842,272.5416,272.2384,272.2548,32285.0
2018-01-19 15:40:00,332.34,332.37,332.1,332.25,40047.0,272.2876,272.3122,272.091,272.2138,40047.0
2018-01-19 15:50:00,332.31,332.4,331.99,332.0,104068.0,272.263,272.3367,272.0008,272.009,104068.0
2018-01-22 09:30:00,331.77,332.0,331.11,331.34,36561.0,271.8206,272.009,271.2798,271.4683,36561.0
2018-01-22 09:40:00,331.52,331.53,330.81,331.0,19413.0,271.6158,271.624,271.0341,271.1897,19413.0
2018-01-22 09:50:00,331.03,331.71,330.42,331.68,18824.0,271.2143,271.7714,270.7145,271.7468,18824.0
2018-01-22 10:00:00,331.68,331.99,331.41,331.8,16624.0,271.7468,272.0008,271.5256,271.8452,16624.0
2018-01-22 10:10:00,331.97,332.35,331.75,332.31,14098.0,271.9844,272.2958,271.8042,272.263,14098.0
2018-01-22 10:20:00,332.31,332.7,331.89,332.16,18189.0,272.263,272.5825,271.9189,272.1401,18189.0
2018-01-22 10:30:00,332.23,332.25,331.76,331.88,15731.0,272.1975,272.2138,271.8124,271.9107,15731.0
2018-01-22 10:40:00,331.93,332.07,331.24,331.69,9942.0,271.9517,272.0664,271.3864,271.755,9942.0
2018-01-22 10:50:00,331.73,331.73,330.78,330.78,17564.0,271.7878,271.7878,271.0095,271.0095,17564.0
2018-01-22 11:00:00,330.92,331.08,330.63,330.96,7131.0,271.1242,271.2553,270.8866,271.1569,7131.0
2018-01-22 11:10:00,330.97,331.06,330.63,330.89,16032.0,271.1651,271.2389,270.8866,271.0996,16032.0
2018-01-22 11:20:00,330.86,331.11,330.78,330.8,8598.0,271.075,271.2798,271.0095,271.0259,8598.0
2018-01-22 11:30:00,330.91,330.91,330.54,330.71,12026.0,271.116,271.116,270.8128,270.9521,12026.0
2018-01-22 11:40:00,330.7,330.99,330.58,330.93,20087.0,270.9439,271.1815,270.8456,271.1324,20087.0
2018-01-22 11:50:00,330.94,331.23,330.66,331.0,15338.0,271.1406,271.3782,270.9112,271.1897,15338.0
2018-01-22 12:00:00,330.97,331.47,330.82,331.15,11258.0,271.1651,271.5748,271.0422,271.3126,11258.0
2018-01-22 12:10:00,331.15,331.6,331.04,331.6,17325.0,271.3126,271.6813,271.2225,271.6813,17325.0
2018-01-22 12:20:00,331.57,331.89,331.46,331.78,12578.0,271.6567,271.9189,271.5666,271.8288,12578.0
2018-01-22 12:30:00,331.82,332.04,331.68,332.0,21610.0,271.8615,272.0418,271.7468,272.009,21610.0
2018-01-22 12:40:00,332.0,332.39,332.0,332.31,21588.0,272.009,272.3286,272.009,272.263,21588.0
2018-01-22 12:50:00,332.24,332.48,331.97,331.97,10610.0,272.2057,272.4023,271.9844,271.9844,10610.0
2018-01-22 13:00:00,331.97,332.11,331.53,331.58,14729.0,271.9844,272.0991,271.624,271.6649,14729.0
2018-01-22 13:10:00,331.57,331.94,331.53,331.67,11175.0,271.6567,271.9599,271.624,271.7387,11175.0
2018-01-22 13:20:00,331.68,332.0,331.52,331.82,15430.0,271.7468,272.009,271.6158,271.8615,15430.0
2018-01-22 13:30:00,331.99,332.2,331.79,331.88,12552.0,272.0008,272.1729,271.837,271.9107,12552.0
2018-01-22 13:40:00,331.88,331.97,331.57,331.65,7739.0,271.9107,271.9844,271.6567,271.7223,7739.0
2018-01-22 13:50:00,331.68,331.86,330.96,331.03,55388.0,271.7468,271.8943,271.1569,271.2143,55388.0
2018-01-22 14:00:00,331.06,331.18,330.93,330.95,33290.0,271.2389,271.3372,271.1324,271.1488,33290.0
2018-01-22 14:10:00,331.03,331.16,330.97,331.03,15927.0,271.2143,271.3208,271.1651,271.2143,15927.0
2018-01-22 14:20:00,331.04,331.1,330.76,330.8,15085.0,271.2225,271.2716,270.9931,271.0259,15085.0
2018-01-22 14:30:00,330.81,330.9,330.64,330.73,11151.0,271.0341,271.1078,270.8948,270.9685,11151.0
2018-01-22 14:40:00,330.71,330.86,330.2,330.27,39213.0,270.9521,271.075,270.5343,270.5916,39213.0
2018-01-22 14:50:00,330.3,330.41,330.01,330.03,32690.0,270.6162,270.7063,270.3786,270.395,32690.0
2018-01-22 15:00:00,330.1,330.32,330.03,330.12,25368.0,270.4523,270.6326,270.395,270.4687,25368.0
2018-01-22 15:10:00,330.11,330.17,329.93,330.0,42761.0,270.4605,270.5097,270.3131,270.3704,42761.0
2018-01-22 15:20:00,329.99,330.26,329.92,329.98,46003.0,270.3622,270.5834,270.3049,270.354,46003.0
2018-01-22 15:30:00,329.98,330.04,329.73,329.83,34184.0,270.354,270.4032,270.1492,270.2311,34184.0
2018-01-22 15:40:00,329.82,330.07,329.34,330.07,99953.0,270.2229,270.4278,269.8297,270.4278,99953.0
2018-01-22 15:50:00,330.25,330.25,328.97,329.0,189971.0,270.5752,270.5752,269.5265,269.5511,189971.0
2018-01-23 09:30:00,329.99,330.61,329.25,329.32,54158.0,270.3622,270.8702,269.7559,269.8133,54158.0
2018-01-23 09:40:00,329.31,330.27,329.27,330.2,49829.0,269.8051,270.5916,269.7723,270.5343,49829.0
2018-01-23 09:50:00,330.13,330.2,329.4,330.11,19977.0,270.4769,270.5343,269.8788,270.4605,19977.0
2018-01-23 10:00:00,330.08,330.63,329.59,330.63,16841.0,270.436,270.8866,270.0345,270.8866,16841.0
2018-01-23 10:10:00,330.68,331.15,330.46,330.93,21609.0,270.9275,271.3126,270.7473,271.1324,21609.0
2018-01-23 10:20:00,330.9,331.12,330.42,330.87,13538.0,271.1078,271.288,270.7145,271.0832,13538.0
2018-01-23 10:30:00,330.84,331.09,330.56,330.74,15901.0,271.0586,271.2635,270.8292,270.9767,15901.0
2018-01-23 10:40:00,330.75,330.83,330.37,330.37,16335.0,270.9849,271.0504,270.6736,270.6736,16335.0
2018-01-23 10:50:00,330.35,330.38,329.59,329.99,31254.0,270.6572,270.6818,270.0345,270.3622,31254.0
2018-01-23 11:00:00,329.96,330.36,329.77,330.04,16061.0,270.3376,270.6654,270.182,270.4032,16061.0
2018-01-23 11:10:00,330.05,330.58,329.98,330.34,13906.0,270.4114,270.8456,270.354,270.649,13906.0
2018-01-23 11:20:00,330.19,330.36,330.0,330.14,17707.0,270.5261,270.6654,270.3704,270.4851,17707.0
2018-01-23 11:30:00,330.11,330.3,329.79,329.8,10243.0,270.4605,270.6162,270.1984,270.2066,10243.0
2018-01-23 11:40:00,329.81,329.9,329.63,329.79,8858.0,270.2147,270.2885,270.0673,270.1984,8858.0
2018-01-23 11:50:00,329.69,329.76,329.37,329.7,10740.0,270.1164,270.1738,269.8543,270.1246,10740.0
2018-01-23 12:00:00,329.64,329.64,329.3,329.56,18131.0,270.0755,270.0755,269.7969,270.0099,18131.0
2018-01-23 12:10:00,329.55,329.78,329.44,329.59,4876.0,270.0017,270.1902,269.9116,270.0345,4876.0
2018-01-23 12:20:00,329.74,329.79,329.51,329.59,5930.0,270.1574,270.1984,269.969,270.0345,5930.0
2018-01-23 12:30:00,329.57,329.8,329.54,329.56,5627.0,270.0181,270.2066,269.9935,270.0099,5627.0
2018-01-23 12:40:00,329.59,329.68,329.37,329.67,7029.0,270.0345,270.1082,269.8543,270.1,7029.0
2018-01-23 12:50:00,329.59,329.83,329.55,329.74,6991.0,270.0345,270.2311,270.0017,270.1574,6991.0
2018-01-23 13:00:00,329.71,329.98,329.71,329.73,7775.0,270.1328,270.354,270.1328,270.1492,7775.0
2018-01-23 13:10:00,329.75,329.76,329.2,329.4,19234.0,270.1656,270.1738,269.715,269.8788,19234.0
2018-01-23 13:20:00,329.46,329.68,329.41,329.6,4485.0,269.928,270.1082,269.887,270.0427,4485.0
2018-01-23 13:30:00,329.6,329.73,329.51,329.65,9482.0,270.0427,270.1492,269.969,270.0837,9482.0
2018-01-23 13:40:00,329.62,329.8,329.33,329.59,18805.0,270.0591,270.2066,269.8215,270.0345,18805.0
2018-01-23 13:50:00,329.57,329.67,329.33,329.33,6485.0,270.0181,270.1,269.8215,269.8215,6485.0
2018-01-23 14:00:00,329.49,329.49,329.22,329.25,7319.0,269.9526,269.9526,269.7314,269.7559,7319.0
2018-01-23 14:10:00,329.2,329.29,328.72,328.79,12584.0,269.715,269.7887,269.3217,269.3791,12584.0
2018-01-23 14:20:00,328.85,328.97,328.51,328.84,10679.0,269.4282,269.5265,269.1497,269.42,10679.0
2018-01-23 14:30:00,328.94,329.12,328.86,329.06,11831.0,269.502,269.6494,269.4364,269.6003,11831.0
2018-01-23 14:40:00,329.01,329.33,329.0,329.3,6552.0,269.5593,269.8215,269.5511,269.7969,6552.0
2018-01-23 14:50:00,329.34,329.39,329.11,329.31,12845.0,269.8297,269.8706,269.6412,269.8051,12845.0
2018-01-23 15:00:00,329.33,329.33,328.93,329.0,8876.0,269.8215,269.8215,269.4938,269.5511,8876.0
2018-01-23 15:10:00,329.01,329.12,328.72,328.88,10166.0,269.5593,269.6494,269.3217,269.4528,10166.0
2018-01-23 15:20:00,328.9,329.0,328.8,328.96,12256.0,269.4692,269.5511,269.3872,269.5183,12256.0
2018-01-23 15:30:00,329.0,329.21,328.99,329.14,19454.0,269.5511,269.7232,269.5429,269.6658,19454.0
2018-01-23 15:40:00,329.14,329.36,328.85,329.36,26109.0,269.6658,269.8461,269.4282,269.8461,26109.0
2018-01-23 15:50:00,329.41,329.41,328.64,328.69,117431.0,269.887,269.887,269.2562,269.2971,117431.0
2018-01-24 09:30:00,328.87,329.91,327.42,329.11,44353.0,269.4446,270.2967,268.2566,269.6412,44353.0
2018-01-24 09:40:00,329.14,329.73,329.09,329.23,23325.0,269.6658,270.1492,269.6248,269.7396,23325.0
2018-01-24 09:50:00,329.26,330.88,328.85,330.75,16184.0,269.7641,271.0914,269.4282,270.9849,16184.0
2018-01-24 10:00:00,330.65,331.82,330.53,331.82,39716.0,270.903,271.8615,270.8046,271.8615,39716.0
2018-01-24 10:10:00,331.77,331.89,330.92,331.74,38145.0,271.8206,271.9189,271.1242,271.796,38145.0
2018-01-24 10:20:00,331.58,332.48,331.46,331.99,33181.0,271.6649,272.4023,271.5666,272.0008,33181.0
2018-01-24 10:30:00,331.99,332.18,331.57,331.84,22815.0,272.0008,272.1565,271.6567,271.8779,22815.0
2018-01-24 10:40:00,331.96,332.03,331.36,331.85,25381.0,271.9763,272.0336,271.4847,271.8861,25381.0
2018-01-24 10:50:00,331.84,332.06,331.34,331.36,29827.0,271.8779,272.0582,271.4683,271.4847,29827.0
2018-01-24 11:00:00,331.43,331.62,331.1,331.39,40878.0,271.542,271.6977,271.2716,271.5092,40878.0
2018-01-24 11:10:00,331.4,331.51,330.63,330.81,22192.0,271.5174,271.6076,270.8866,271.0341,22192.0
2018-01-24 11:20:00,330.7,331.25,330.4,331.07,19033.0,270.9439,271.3945,270.6981,271.2471,19033.0
2018-01-24 11:30:00,330.91,331.32,330.53,330.96,17570.0,271.116,271.4519,270.8046,271.1569,17570.0
2018-01-24 11:40:00,330.97,331.96,330.9,331.85,58858.0,271.1651,271.9763,271.1078,271.8861,58858.0
2018-01-24 11:50:00,331.86,332.21,331.68,331.68,16652.0,271.8943,272.1811,271.7468,271.7468,16652.0
2018-01-24 12:00:00,331.6,331.98,331.49,331.83,9614.0,271.6813,271.9926,271.5912,271.8697,9614.0
2018-01-24 12:10:00,331.83,331.98,331.13,331.4,11474.0,271.8697,271.9926,271.2962,271.5174,11474.0
2018-01-24 12:20:00,331.31,331.56,330.52,330.67,8520.0,271.4437,271.6485,270.7965,270.9193,8520.0
2018-01-24 12:30:00,330.71,331.02,330.45,330.45,6425.0,270.9521,271.2061,270.7391,270.7391,6425.0
2018-01-24 12:40:00,330.4,330.78,330.29,330.57,7040.0,270.6981,271.0095,270.608,270.8374,7040.0
2018-01-24 12:50:00,330.54,330.84,330.53,330.74,7834.0,270.8128,271.0586,270.8046,270.9767,7834.0
2018-01-24 13:00:00,330.74,330.91,330.17,330.26,7267.0,270.9767,271.116,270.5097,270.5834,7267.0
2018-01-24 13:10:00,330.12,330.43,330.04,330.39,9180.0,270.4687,270.7227,270.4032,270.6899,9180.0
2018-01-24 13:20:00,330.36,331.15,330.2,330.67,8865.0,270.6654,271.3126,270.5343,270.9193,8865.0
2018-01-24 13:30:00,330.93,331.74,330.7,331.18,12343.0,271.1324,271.796,270.9439,271.3372,12343.0
2018-01-24 13:40:00,330.96,331.61,330.78,331.5,11862.0,271.1569,271.6895,271.0095,271.5994,11862.0
2018-01-24 13:50:00,331.47,331.51,330.83,331.13,20086.0,271.5748,271.6076,271.0504,271.2962,20086.0
2018-01-24 14:00:00,330.93,331.13,330.86,331.11,7057.0,271.1324,271.2962,271.075,271.2798,7057.0
2018-01-24 14:10:00,331.01,331.24,330.73,331.18,8660.0,271.1979,271.3864,270.9685,271.3372,8660.0
2018-01-24 14:20:00,331.16,331.22,330.94,331.12,7911.0,271.3208,271.37,271.1406,271.288,7911.0
2018-01-24 14:30:00,331.17,331.32,330.79,331.05,11322.0,271.329,271.4519,271.0177,271.2307,11322.0
2018-01-24 14:40:00,331.02,331.14,330.87,331.04,10033.0,271.2061,271.3044,271.0832,271.2225,10033.0
2018-01-24 14:50:00,330.94,331.06,330.74,331.06,11014.0,271.1406,271.2389,270.9767,271.2389,11014.0
2018-01-24 15:00:00,331.0,331.02,330.71,330.91,34762.0,271.1897,271.2061,270.9521,271.116,34762.0
2018-01-24 15:10:00,330.97,330.98,330.65,330.8,12013.0,271.1651,271.1733,270.903,271.0259,12013.0
2018-01-24 15:20:00,330.8,330.95,330.66,330.95,12652.0,271.0259,271.1488,270.9112,271.1488,12652.0
2018-01-24 15:30:00,331.0,331.17,330.84,331.14,19214.0,271.1897,271.329,271.0586,271.3044,19214.0
2018-01-24 15:40:00,331.04,331.55,330.91,331.31,31429.0,271.2225,271.6403,271.116,271.4437,31429.0
2018-01-24 15:50:00,331.27,331.3,330.45,330.5,70070.0,271.4109,271.4355,270.7391,270.7801,70070.0
2018-01-25 09:30:00,331.04,333.5,330.21,333.23,87877.0,271.2225,273.238,270.5425,273.0168,87877.0
2018-01-25 09:40:00,333.27,333.5,333.0,333.35,57031.0,273.0495,273.238,272.8283,273.1151,57031.0
2018-01-25 09:50:00,333.49,333.64,332.12,332.59,33759.0,273.2298,273.3527,272.1073,272.4924,33759.0
2018-01-25 10:00:00,332.63,333.03,332.21,332.36,12473.0,272.5252,272.8529,272.1811,272.304,12473.0
2018-01-25 10:10:00,332.48,334.0,332.42,333.97,16150.0,272.4023,273.6476,272.3531,273.6231,16150.0
2018-01-25 10:20:00,333.97,334.48,333.82,334.42,40546.0,273.6231,274.0409,273.5002,273.9917,40546.0
2018-01-25 10:30:00,334.43,334.48,333.66,334.17,47305.0,273.9999,274.0409,273.3691,273.7869,47305.0
2018-01-25 10:40:00,334.1,334.34,333.23,333.42,21327.0,273.7296,273.9262,273.0168,273.1724,21327.0
2018-01-25 10:50:00,333.48,333.67,333.03,333.48,20265.0,273.2216,273.3773,272.8529,273.2216,20265.0
2018-01-25 11:00:00,333.36,333.45,332.75,333.43,10104.0,273.1233,273.197,272.6235,273.1806,10104.0
2018-01-25 11:10:00,333.38,333.96,333.02,333.38,27065.0,273.1397,273.6149,272.8447,273.1397,27065.0
2018-01-25 11:20:00,333.51,333.75,333.32,333.43,32816.0,273.2462,273.4428,273.0905,273.1806,32816.0
2018-01-25 11:30:00,333.35,334.43,333.35,334.43,15960.0,273.1151,273.9999,273.1151,273.9999,15960.0
2018-01-25 11:40:00,334.47,334.62,333.9,334.24,65726.0,274.0327,274.1556,273.5657,273.8443,65726.0
2018-01-25 11:50:00,334.25,334.71,333.88,334.02,88903.0,273.8525,274.2293,273.5493,273.664,88903.0
2018-01-25 12:00:00,334.14,334.86,334.13,334.5,48891.0,273.7623,274.3522,273.7541,274.0573,48891.0
2018-01-25 12:10:00,334.4,334.73,334.17,334.63,60999.0,273.9754,274.2457,273.7869,274.1638,60999.0
2018-01-25 12:20:00,334.7,334.76,334.1,334.61,30354.0,274.2211,274.2703,273.7296,274.1474,30354.0
2018-01-25 12:30:00,334.67,334.96,334.49,334.69,9901.0,274.1966,274.4342,274.0491,274.213,9901.0
2018-01-25 12:40:00,334.77,334.89,334.66,334.83,9466.0,274.2785,274.3768,274.1884,274.3277,9466.0
2018-01-25 12:50:00,334.79,334.86,334.24,334.42,17769.0,274.2949,274.3522,273.8443,273.9917,17769.0
2018-01-25 13:00:00,334.55,334.71,334.3,334.54,33502.0,274.0982,274.2293,273.8934,274.0901,33502.0
2018-01-25 13:10:00,334.55,334.75,333.96,334.21,19127.0,274.0982,274.2621,273.6149,273.8197,19127.0
2018-01-25 13:20:00,334.36,334.57,334.13,334.33,9453.0,273.9426,274.1146,273.7541,273.918,9453.0
2018-01-25 13:30:00,334.37,334.6,334.1,334.48,12989.0,273.9508,274.1392,273.7296,274.0409,12989.0
2018-01-25 13:40:00,334.39,334.82,334.39,334.64,34169.0,273.9672,274.3195,273.9672,274.172,34169.0
2018-01-25 13:50:00,334.65,334.79,334.35,334.41,33241.0,274.1802,274.2949,273.9344,273.9835,33241.0
2018-01-25 14:00:00,334.46,334.81,334.4,334.74,14202.0,274.0245,274.3113,273.9754,274.2539,14202.0
2018-01-25 14:10:00,334.72,334.76,333.92,334.19,23087.0,274.2375,274.2703,273.5821,273.8033,23087.0
2018-01-25 14:20:00,334.18,334.53,334.11,334.46,10096.0,273.7951,274.0819,273.7378,274.0245,10096.0
2018-01-25 14:30:00,334.46,334.5,334.05,334.19,14330.0,274.0245,274.0573,273.6886,273.8033,14330.0
2018-01-25 14:40:00,334.06,334.37,334.0,334.29,17192.0,273.6968,273.9508,273.6476,273.8852,17192.0
2018-01-25 14:50:00,334.21,334.3,333.74,334.01,27397.0,273.8197,273.8934,273.4346,273.6558,27397.0
2018-01-25 15:00:00,334.0,334.24,333.89,333.93,14997.0,273.6476,273.8443,273.5575,273.5903,14997.0
2018-01-25 15:10:00,333.88,334.29,333.65,334.16,18779.0,273.5493,273.8852,273.3609,273.7787,18779.0
2018-01-25 15:20:00,334.18,334.5,334.12,334.34,31444.0,273.7951,274.0573,273.7459,273.9262,31444.0
2018-01-25 15:30:00,334.4,334.82,334.31,334.79,38593.0,273.9754,274.3195,273.9016,274.2949,38593.0
2018-01-25 15:40:00,334.79,335.19,334.65,334.97,89709.0,274.2949,274.6226,274.1802,274.4424,89709.0
2018-01-25 15:50:00,334.94,335.15,334.75,334.92,108316.0,274.4178,274.5898,274.2621,274.4014,108316.0
2018-01-26 09:30:00,336.87,337.03,335.31,335.6,63065.0,275.999,276.1301,274.7209,274.9585,63065.0
2018-01-26 09:40:00,335.64,336.58,334.74,336.22,24935.0,274.9913,275.7614,274.2539,275.4665,24935.0
2018-01-26 09:50:00,336.33,337.4,336.18,337.4,22698.0,275.5566,276.4333,275.4337,276.4333,22698.0
2018-01-26 10:00:00,337.4,338.3,337.22,338.3,80717.0,276.4333,277.1706,276.2858,277.1706,80717.0
2018-01-26 10:10:00,338.15,338.91,338.15,338.9,89435.0,277.0477,277.6704,277.0477,277.6622,89435.0
2018-01-26 10:20:00,338.82,340.3,338.44,340.2,56177.0,277.5967,278.8092,277.2853,278.7273,56177.0
2018-01-26 10:30:00,340.17,340.63,339.71,339.92,43237.0,278.7027,279.0796,278.3259,278.4979,43237.0
2018-01-26 10:40:00,339.97,340.03,339.04,339.57,20788.0,278.5389,278.588,277.7769,278.2112,20788.0
2018-01-26 10:50:00,339.62,340.48,339.51,339.96,42299.0,278.2521,278.9567,278.162,278.5307,42299.0
2018-01-26 11:00:00,340.16,340.2,339.44,339.76,19945.0,278.6945,278.7273,278.1046,278.3668,19945.0
2018-01-26 11:10:00,339.65,340.4,339.64,339.96,50517.0,278.2767,278.8912,278.2685,278.5307,50517.0
2018-01-26 11:20:00,339.81,340.35,339.73,340.31,35831.0,278.4078,278.8502,278.3422,278.8174,35831.0
2018-01-26 11:30:00,340.35,340.49,340.28,340.48,22462.0,278.8502,278.9649,278.7929,278.9567,22462.0
2018-01-26 11:40:00,340.39,340.68,340.26,340.3,32493.0,278.883,279.1206,278.7765,278.8092,32493.0
2018-01-26 11:50:00,340.33,340.7,340.27,340.6,17822.0,278.8338,279.137,278.7847,279.055,17822.0
2018-01-26 12:00:00,340.57,340.66,340.04,340.47,17749.0,279.0305,279.1042,278.5962,278.9485,17749.0
2018-01-26 12:10:00,340.43,340.6,340.2,340.53,7422.0,278.9158,279.055,278.7273,278.9977,7422.0
2018-01-26 12:20:00,340.49,340.75,340.29,340.35,21187.0,278.9649,279.1779,278.8011,278.8502,21187.0
2018-01-26 12:30:00,340.48,341.89,340.43,341.76,14945.0,278.9567,280.1119,278.9158,280.0054,14945.0
2018-01-26 12:40:00,341.76,342.2,341.61,342.0,36963.0,280.0054,280.3659,279.8825,280.2021,36963.0
2018-01-26 12:50:00,342.05,342.26,341.59,342.03,32955.0,280.243,280.4151,279.8662,280.2266,32955.0
2018-01-26 13:00:00,342.04,342.74,341.98,342.29,14586.0,280.2348,280.8084,280.1857,280.4397,14586.0
2018-01-26 13:10:00,342.27,342.47,341.77,342.08,16764.0,280.4233,280.5871,280.0136,280.2676,16764.0
2018-01-26 13:20:00,342.11,342.88,341.81,342.49,11790.0,280.2922,280.9231,280.0464,280.6035,11790.0
2018-01-26 13:30:00,342.25,342.45,341.55,342.12,14297.0,280.4069,280.5708,279.8334,280.3004,14297.0
2018-01-26 13:40:00,342.08,342.47,341.95,342.35,21634.0,280.2676,280.5871,280.1611,280.4888,21634.0
2018-01-26 13:50:00,342.38,342.68,342.2,342.42,27420.0,280.5134,280.7592,280.3659,280.5462,27420.0
2018-01-26 14:00:00,342.49,342.49,342.0,342.22,21933.0,280.6035,280.6035,280.2021,280.3823,21933.0
2018-01-26 14:10:00,342.31,343.19,342.31,342.92,28715.0,280.4561,281.177,280.4561,280.9558,28715.0
2018-01-26 14:20:00,343.07,343.26,342.7,342.78,42754.0,281.0787,281.2344,280.7756,280.8411,42754.0
2018-01-26 14:30:00,342.82,343.27,342.76,343.19,37035.0,280.8739,281.2426,280.8247,281.177,37035.0
2018-01-26 14:40:00,343.22,343.69,343.08,343.52,36889.0,281.2016,281.5867,281.0869,281.4474,36889.0
2018-01-26 14:50:00,343.5,343.62,343.0,343.25,23963.0,281.431,281.5293,281.0214,281.2262,23963.0
2018-01-26 15:00:00,343.24,343.6,343.18,343.56,21343.0,281.218,281.513,281.1688,281.4802,21343.0
2018-01-26 15:10:00,343.61,344.21,343.57,344.18,30944.0,281.5211,282.0127,281.4884,281.9881,30944.0
2018-01-26 15:20:00,344.23,344.33,343.84,343.88,58256.0,282.0291,282.111,281.7096,281.7424,58256.0
2018-01-26 15:30:00,343.93,344.71,343.62,344.62,53887.0,281.7833,282.4224,281.5293,282.3486,53887.0
2018-01-26 15:40:00,344.58,344.96,344.29,344.76,68818.0,282.3159,282.6272,282.0783,282.4633,68818.0
2018-01-26 15:50:00,344.7,345.11,344.43,344.64,142042.0,282.4142,282.7501,282.193,282.365,142042.0
2018-01-29 09:30:00,350.11,351.93,342.15,348.77,225261.0,286.8466,288.3378,280.325,285.7488,225261.0
2018-01-29 09:40:00,348.48,352.57,346.23,351.94,137328.0,285.5112,288.8621,283.6677,288.346,137328.0
2018-01-29 09:50:00,351.74,354.32,351.08,352.75,168108.0,288.1821,290.2959,287.6413,289.0096,168108.0
2018-01-29 10:00:00,352.81,353.57,350.09,350.41,114506.0,289.0587,289.6814,286.8302,287.0924,114506.0
2018-01-29 10:10:00,350.2,350.72,348.5,349.29,62143.0,286.9204,287.3464,285.5275,286.1748,62143.0
2018-01-29 10:20:00,349.31,349.57,347.24,347.62,76718.0,286.1912,286.4042,284.4952,284.8066,76718.0
2018-01-29 10:30:00,347.6,348.64,347.08,348.05,37425.0,284.7902,285.6422,284.3641,285.1589,37425.0
2018-01-29 10:40:00,347.82,348.5,347.53,347.9,31482.0,284.9704,285.5275,284.7328,285.036,31482.0
2018-01-29 10:50:00,347.82,348.43,347.08,347.4,47685.0,284.9704,285.4702,284.3641,284.6263,47685.0
2018-01-29 11:00:00,347.4,347.84,346.94,347.32,67482.0,284.6263,284.9868,284.2494,284.5608,67482.0
2018-01-29 11:10:00,347.4,347.4,345.56,345.73,36722.0,284.6263,284.6263,283.1188,283.2581,36722.0
2018-01-29 11:20:00,345.71,346.92,345.63,346.61,48634.0,283.2417,284.233,283.1761,283.9791,48634.0
2018-01-29 11:30:00,346.68,347.16,346.14,346.74,23614.0,284.0364,284.4297,283.594,284.0856,23614.0
2018-01-29 11:40:00,346.76,348.04,346.4,347.8,27386.0,284.102,285.1507,283.807,284.954,27386.0
2018-01-29 11:50:00,347.69,348.71,347.54,347.91,41613.0,284.8639,285.6996,284.741,285.0442,41613.0
2018-01-29 12:00:00,347.85,347.92,346.19,346.47,53333.0,284.995,285.0523,283.635,283.8644,53333.0
2018-01-29 12:10:00,346.5,347.28,345.95,347.28,49405.0,283.8889,284.528,283.4383,284.528,49405.0
2018-01-29 12:20:00,347.28,348.06,347.28,347.84,22358.0,284.528,285.167,284.528,284.9868,22358.0
2018-01-29 12:30:00,347.8,347.9,347.52,347.64,15005.0,284.954,285.036,284.7246,284.8229,15005.0
2018-01-29 12:40:00,347.69,348.05,347.46,348.05,12815.0,284.8639,285.1589,284.6755,285.1589,12815.0
2018-01-29 12:50:00,348.1,350.35,348.09,350.0,54024.0,285.1998,287.0433,285.1916,286.7565,54024.0
2018-01-29 13:00:00,349.92,350.22,349.03,350.0,38864.0,286.691,286.9367,285.9618,286.7565,38864.0
2018-01-29 13:10:00,350.02,350.21,349.3,349.64,18729.0,286.7729,286.9286,286.183,286.4616,18729.0
2018-01-29 13:20:00,349.62,350.09,349.42,349.96,18354.0,286.4452,286.8302,286.2813,286.7237,18354.0
2018-01-29 13:30:00,349.96,350.04,349.41,349.73,22686.0,286.7237,286.7893,286.2731,286.5353,22686.0
2018-01-29 13:40:00,349.86,350.12,349.54,350.12,26138.0,286.6418,286.8548,286.3796,286.8548,26138.0
2018-01-29 13:50:00,350.06,350.92,350.06,350.47,36305.0,286.8057,287.5103,286.8057,287.1416,36305.0
2018-01-29 14:00:00,350.42,351.33,350.25,350.37,33858.0,287.1006,287.8462,286.9613,287.0596,33858.0
2018-01-29 14:10:00,350.34,350.36,349.15,349.42,38676.0,287.0351,287.0514,286.0601,286.2813,38676.0
2018-01-29 14:20:00,349.69,349.9,349.23,349.65,17380.0,286.5025,286.6746,286.1256,286.4697,17380.0
2018-01-29 14:30:00,349.62,349.75,349.32,349.45,21134.0,286.4452,286.5517,286.1994,286.3059,21134.0
2018-01-29 14:40:00,349.5,350.36,349.42,350.16,23007.0,286.3468,287.0514,286.2813,286.8876,23007.0
2018-01-29 14:50:00,350.16,350.86,350.14,350.75,24286.0,286.8876,287.4611,286.8712,287.371,24286.0
2018-01-29 15:00:00,350.71,351.23,350.4,350.53,23548.0,287.3382,287.7642,287.0842,287.1907,23548.0
2018-01-29 15:10:00,350.64,351.1,350.46,350.7,33897.0,287.2809,287.6577,287.1334,287.33,33897.0
2018-01-29 15:20:00,350.62,351.08,350.48,350.85,53723.0,287.2645,287.6413,287.1498,287.4529,53723.0
2018-01-29 15:30:00,350.81,351.34,350.73,350.74,63146.0,287.4201,287.8544,287.3546,287.3628,63146.0
2018-01-29 15:40:00,350.7,350.94,350.37,350.37,64861.0,287.33,287.5266,287.0596,287.0596,64861.0
2018-01-29 15:50:00,350.45,352.1,350.43,351.24,178826.0,287.1252,288.477,287.1088,287.7724,178826.0
2018-01-30 09:30:00,346.52,349.5,345.85,347.98,120846.0,283.9053,286.3468,283.3564,285.1015,120846.0
2018-01-30 09:40:00,347.77,348.09,346.22,346.41,63038.0,284.9295,285.1916,283.6595,283.8152,63038.0
2018-01-30 09:50:00,346.44,347.07,345.16,345.33,65324.0,283.8398,284.3559,282.7911,282.9303,65324.0
2018-01-30 10:00:00,345.21,345.75,345.05,345.53,51097.0,282.832,283.2745,282.7009,283.0942,51097.0
2018-01-30 10:10:00,345.53,345.91,345.4,345.65,47223.0,283.0942,283.4055,282.9877,283.1925,47223.0
2018-01-30 10:20:00,345.65,346.35,345.51,346.34,33733.0,283.1925,283.766,283.0778,283.7578,33733.0
2018-01-30 10:30:00,346.33,347.24,345.95,346.86,44089.0,283.7497,284.4952,283.4383,284.1839,44089.0
2018-01-30 10:40:00,346.82,347.25,346.25,346.78,22937.0,284.1511,284.5034,283.6841,284.1183,22937.0
2018-01-30 10:50:00,346.79,347.56,346.51,347.17,30375.0,284.1265,284.7574,283.8971,284.4379,30375.0
2018-01-30 11:00:00,346.98,347.54,346.57,346.88,19632.0,284.2822,284.741,283.9463,284.2003,19632.0
2018-01-30 11:10:00,347.0,347.02,346.18,346.66,31825.0,284.2986,284.315,283.6268,284.02,31825.0
2018-01-30 11:20:00,346.7,346.85,346.47,346.58,27122.0,284.0528,284.1757,283.8644,283.9545,27122.0
2018-01-30 11:30:00,346.45,347.02,346.3,346.95,20530.0,283.848,284.315,283.7251,284.2576,20530.0
2018-01-30 11:40:00,346.77,347.07,346.71,346.93,22225.0,284.1101,284.3559,284.061,284.2412,22225.0
2018-01-30 11:50:00,346.87,347.05,346.67,346.72,21854.0,284.1921,284.3396,284.0282,284.0692,21854.0
2018-01-30 12:00:00,346.78,347.05,346.22,346.66,35418.0,284.1183,284.3396,283.6595,284.02,35418.0
2018-01-30 12:10:00,346.49,346.61,346.14,346.33,15969.0,283.8807,283.9791,283.594,283.7497,15969.0
2018-01-30 12:20:00,346.3,346.34,346.08,346.25,27144.0,283.7251,283.7578,283.5448,283.6841,27144.0
2018-01-30 12:30:00,346.34,346.4,346.05,346.16,21500.0,283.7578,283.807,283.5202,283.6104,21500.0
2018-01-30 12:40:00,346.25,346.34,346.05,346.13,14672.0,283.6841,283.7578,283.5202,283.5858,14672.0
2018-01-30 12:50:00,346.13,346.22,345.99,346.16,18301.0,283.5858,283.6595,283.4711,283.6104,18301.0
2018-01-30 13:00:00,346.09,346.25,346.0,346.13,19566.0,283.553,283.6841,283.4793,283.5858,19566.0
2018-01-30 13:10:00,346.19,346.62,345.5,346.4,52274.0,283.635,283.9873,283.0696,283.807,52274.0
2018-01-30 13:20:00,346.33,346.44,345.83,346.1,19369.0,283.7497,283.8398,283.34,283.5612,19369.0
2018-01-30 13:30:00,346.12,347.04,346.05,346.66,17075.0,283.5776,284.3314,283.5202,284.02,17075.0
2018-01-30 13:40:00,346.78,348.13,346.77,347.8,25640.0,284.1183,285.2244,284.1101,284.954,25640.0
2018-01-30 13:50:00,347.8,348.4,347.75,348.11,16196.0,284.954,285.4456,284.9131,285.208,16196.0
2018-01-30 14:00:00,348.18,348.94,348.05,348.8,18120.0,285.2654,285.888,285.1589,285.7733,18120.0
2018-01-30 14:10:00,348.76,349.59,348.67,349.38,19737.0,285.7406,286.4206,285.6668,286.2485,19737.0
2018-01-30 14:20:00,349.39,349.78,348.93,349.18,20538.0,286.2567,286.5763,285.8798,286.0847,20538.0
2018-01-30 14:30:00,349.09,349.94,349.08,349.73,29890.0,286.0109,286.7073,286.0027,286.5353,29890.0
2018-01-30 14:40:00,349.85,349.91,349.5,349.79,25910.0,286.6336,286.6828,286.3468,286.5844,25910.0
2018-01-30 14:50:00,349.67,350.64,349.5,350.27,35336.0,286.4861,287.2809,286.3468,286.9777,35336.0
2018-01-30 15:00:00,350.19,350.83,349.84,350.74,25503.0,286.9122,287.4365,286.6254,287.3628,25503.0
2018-01-30 15:10:00,350.76,352.15,350.74,352.1,40887.0,287.3792,288.518,287.3628,288.477,40887.0
2018-01-30 15:20:00,352.02,352.68,351.94,352.67,46361.0,288.4115,288.9522,288.346,288.944,46361.0
2018-01-30 15:30:00,352.57,352.72,351.96,351.96,61506.0,288.8621,288.985,288.3623,288.3623,61506.0
2018-01-30 15:40:00,351.87,352.22,351.59,351.95,60293.0,288.2886,288.5754,288.0592,288.3541,60293.0
2018-01-30 15:50:00,351.96,351.97,350.55,350.62,116798.0,288.3623,288.3705,287.2071,287.2645,116798.0
2018-01-31 09:30:00,353.28,354.36,352.45,354.14,69796.0,289.4438,290.3287,288.7638,290.1484,69796.0
2018-01-31 09:40:00,354.05,354.47,353.7,353.81,32884.0,290.0747,290.4188,289.7879,289.878,32884.0
2018-01-31 09:50:00,353.81,355.31,353.8,354.65,45810.0,289.878,291.107,289.8699,290.5663,45810.0
2018-01-31 10:00:00,354.82,355.33,353.81,355.21,46925.0,290.7055,291.1234,289.878,291.0251,46925.0
2018-01-31 10:10:00,355.28,355.88,354.97,355.53,46698.0,291.0824,291.574,290.8284,291.2873,46698.0
2018-01-31 10:20:00,355.53,355.54,354.96,355.0,32099.0,291.2873,291.2954,290.8202,290.853,32099.0
2018-01-31 10:30:00,355.1,355.46,355.0,355.41,21925.0,290.935,291.2299,290.853,291.1889,21925.0
2018-01-31 10:40:00,355.39,355.93,355.33,355.81,21079.0,291.1726,291.615,291.1234,291.5167,21079.0
2018-01-31 10:50:00,355.85,356.56,355.81,356.17,27038.0,291.5494,292.1311,291.5167,291.8116,27038.0
2018-01-31 11:00:00,356.44,356.76,356.1,356.17,29914.0,292.0328,292.295,291.7543,291.8116,29914.0
2018-01-31 11:10:00,356.12,356.18,354.77,354.77,36325.0,291.7706,291.8198,290.6646,290.6646,36325.0
2018-01-31 11:20:00,354.84,355.62,354.76,355.16,20943.0,290.7219,291.361,290.6564,290.9841,20943.0
2018-01-31 11:30:00,355.05,356.05,355.03,355.93,18855.0,290.894,291.7133,290.8776,291.615,18855.0
2018-01-31 11:40:00,355.94,356.07,355.46,355.81,31963.0,291.6232,291.7297,291.2299,291.5167,31963.0
2018-01-31 11:50:00,355.87,355.93,355.47,355.53,16750.0,291.5658,291.615,291.2381,291.2873,16750.0
2018-01-31 12:00:00,355.56,355.56,354.75,355.03,13723.0,291.3118,291.3118,290.6482,290.8776,13723.0
2018-01-31 12:10:00,355.06,355.36,354.85,354.87,15006.0,290.9022,291.148,290.7301,290.7465,15006.0
2018-01-31 12:20:00,354.91,356.0,354.9,355.89,26078.0,290.7793,291.6723,290.7711,291.5822,26078.0
2018-01-31 12:30:00,355.88,356.59,355.87,356.5,31288.0,291.574,292.1557,291.5658,292.082,31288.0
2018-01-31 12:40:00,356.45,356.75,356.42,356.56,17776.0,292.041,292.2868,292.0164,292.1311,17776.0
2018-01-31 12:50:00,356.63,356.7,356.33,356.65,9942.0,292.1885,292.2458,291.9427,292.2049,9942.0
2018-01-31 13:00:00,356.73,357.18,356.73,356.85,25797.0,292.2704,292.6391,292.2704,292.3687,25797.0
2018-01-31 13:10:00,356.61,356.87,356.45,356.59,12931.0,292.1721,292.3851,292.041,292.1557,12931.0
2018-01-31 13:20:00,356.63,357.27,356.63,357.19,15306.0,292.1885,292.7128,292.1885,292.6473,15306.0
2018-01-31 13:30:00,357.13,357.84,357.13,357.73,21168.0,292.5981,293.1798,292.5981,293.0897,21168.0
2018-01-31 13:40:00,357.8,358.2,357.79,358.09,24159.0,293.1471,293.4748,293.1389,293.3847,24159.0
2018-01-31 13:50:00,358.01,358.09,357.62,357.71,25142.0,293.3191,293.3847,292.9996,293.0733,25142.0
2018-01-31 14:00:00,357.79,358.52,357.67,357.71,43082.0,293.1389,293.737,293.0406,293.0733,43082.0
2018-01-31 14:10:00,357.71,357.74,356.2,356.48,93669.0,293.0733,293.0979,291.8362,292.0656,93669.0
2018-01-31 14:20:00,356.46,356.49,355.74,356.06,34505.0,292.0492,292.0738,291.4593,291.7215,34505.0
2018-01-31 14:30:00,356.15,356.15,354.86,355.5,31899.0,291.7952,291.7952,290.7383,291.2627,31899.0
2018-01-31 14:40:00,355.5,355.67,354.53,354.6,18878.0,291.2627,291.402,290.4679,290.5253,18878.0
2018-01-31 14:50:00,354.61,355.17,354.39,355.02,26399.0,290.5335,290.9923,290.3532,290.8694,26399.0
2018-01-31 15:00:00,355.13,355.16,353.82,354.01,30085.0,290.9595,290.9841,289.8862,290.0419,30085.0
2018-01-31 15:10:00,354.16,354.16,353.6,354.04,27408.0,290.1648,290.1648,289.706,290.0665,27408.0
2018-01-31 15:20:00,354.08,354.55,353.89,354.55,26614.0,290.0993,290.4843,289.9436,290.4843,26614.0
2018-01-31 15:30:00,354.47,355.03,354.14,354.93,33159.0,290.4188,290.8776,290.1484,290.7957,33159.0
2018-01-31 15:40:00,354.81,356.01,354.79,355.57,43088.0,290.6974,291.6805,290.681,291.32,43088.0
2018-01-31 15:50:00,355.48,355.73,354.8,354.85,75401.0,291.2463,291.4511,290.6892,290.7301,75401.0
2018-02-01 09:30:00,354.26,356.93,354.01,356.28,42751.0,290.2467,292.4343,290.0419,291.9017,42751.0
2018-02-01 09:40:00,356.25,357.01,355.51,357.01,21869.0,291.8772,292.4998,291.2709,292.4998,21869.0
2018-02-01 09:50:00,357.15,358.29,356.89,357.78,21924.0,292.6145,293.5485,292.4015,293.1307,21924.0
2018-02-01 10:00:00,357.83,358.17,357.14,358.04,30205.0,293.1717,293.4502,292.6063,293.3437,30205.0
2018-02-01 10:10:00,358.11,359.02,357.72,358.73,37865.0,293.4011,294.1466,293.0815,293.909,37865.0
2018-02-01 10:20:00,358.67,359.8,358.59,358.91,33401.0,293.8599,294.7857,293.7943,294.0565,33401.0
2018-02-01 10:30:00,358.91,358.96,358.14,358.78,30403.0,294.0565,294.0975,293.4256,293.95,30403.0
2018-02-01 10:40:00,358.78,359.9,358.64,359.62,23638.0,293.95,294.8676,293.8353,294.6382,23638.0
2018-02-01 10:50:00,359.68,360.25,359.48,359.86,32972.0,294.6874,295.1544,294.5235,294.8348,32972.0
2018-02-01 11:00:00,359.88,360.86,359.8,360.73,29015.0,294.8512,295.6541,294.7857,295.5476,29015.0
2018-02-01 11:10:00,360.72,361.12,360.6,360.96,19007.0,295.5394,295.8672,295.4411,295.7361,19007.0
2018-02-01 11:20:00,361.02,361.02,360.18,360.18,33555.0,295.7852,295.7852,295.097,295.097,33555.0
2018-02-01 11:30:00,360.2,360.88,360.2,360.83,22034.0,295.1134,295.6705,295.1134,295.6296,22034.0
2018-02-01 11:40:00,360.78,361.37,360.67,361.0,27864.0,295.5886,296.072,295.4985,295.7688,27864.0
2018-02-01 11:50:00,361.07,361.66,361.01,361.25,15273.0,295.8262,296.3096,295.777,295.9737,15273.0
2018-02-01 12:00:00,361.33,361.4,360.54,360.54,12482.0,296.0392,296.0966,295.392,295.392,12482.0
2018-02-01 12:10:00,360.48,360.99,360.47,360.97,15770.0,295.3428,295.7607,295.3346,295.7443,15770.0
2018-02-01 12:20:00,360.95,361.01,360.52,360.52,9584.0,295.7279,295.777,295.3756,295.3756,9584.0
2018-02-01 12:30:00,360.63,361.0,360.63,360.93,16504.0,295.4657,295.7688,295.4657,295.7115,16504.0
2018-02-01 12:40:00,360.93,361.18,360.63,361.15,12513.0,295.7115,295.9163,295.4657,295.8917,12513.0
2018-02-01 12:50:00,361.09,361.76,361.09,361.59,20299.0,295.8426,296.3915,295.8426,296.2522,20299.0
2018-02-01 13:00:00,361.56,361.79,361.37,361.41,15013.0,296.2277,296.4161,296.072,296.1048,15013.0
2018-02-01 13:10:00,361.51,361.55,361.01,361.52,17099.0,296.1867,296.2195,295.777,296.1949,17099.0
2018-02-01 13:20:00,361.54,361.59,360.97,360.97,18097.0,296.2113,296.2522,295.7443,295.7443,18097.0
2018-02-01 13:30:00,360.92,361.07,360.2,360.2,21335.0,295.7033,295.8262,295.1134,295.1134,21335.0
2018-02-01 13:40:00,360.23,360.29,359.69,359.99,18268.0,295.138,295.1871,294.6956,294.9414,18268.0
2018-02-01 13:50:00,359.9,360.1,358.53,358.69,19354.0,294.8676,295.0315,293.7452,293.8763,19354.0
2018-02-01 14:00:00,358.81,358.97,358.36,358.61,15539.0,293.9746,294.1057,293.6059,293.8107,15539.0
2018-02-01 14:10:00,358.52,358.73,356.76,356.76,32011.0,293.737,293.909,292.295,292.295,32011.0
2018-02-01 14:20:00,356.81,357.64,356.11,357.62,28073.0,292.336,293.016,291.7624,292.9996,28073.0
2018-02-01 14:30:00,357.65,358.21,357.51,358.02,34366.0,293.0242,293.483,292.9095,293.3273,34366.0
2018-02-01 14:40:00,358.13,358.19,357.86,358.03,24426.0,293.4174,293.4666,293.1962,293.3355,24426.0
2018-02-01 14:50:00,358.13,358.96,358.09,358.94,38978.0,293.4174,294.0975,293.3847,294.0811,38978.0
2018-02-01 15:00:00,358.95,359.12,358.25,358.47,24687.0,294.0893,294.2286,293.5158,293.696,24687.0
2018-02-01 15:10:00,358.52,358.61,357.66,357.66,13390.0,293.737,293.8107,293.0324,293.0324,13390.0
2018-02-01 15:20:00,357.74,358.04,357.32,357.72,24259.0,293.0979,293.3437,292.7538,293.0815,24259.0
2018-02-01 15:30:00,357.57,357.61,356.83,357.17,25486.0,292.9586,292.9914,292.3523,292.6309,25486.0
2018-02-01 15:40:00,357.17,357.52,356.81,357.36,45567.0,292.6309,292.9177,292.336,292.7866,45567.0
2018-02-01 15:50:00,357.42,357.76,357.2,357.48,79025.0,292.8357,293.1143,292.6555,292.8849,79025.0
2018-02-02 09:30:00,355.0,355.25,351.52,352.08,80689.0,290.853,291.0578,288.0018,288.4607,80689.0
2018-02-02 09:40:00,352.17,353.17,352.11,352.68,45539.0,288.5344,289.3537,288.4852,288.9522,45539.0
2018-02-02 09:50:00,352.57,354.14,352.4,354.13,53225.0,288.8621,290.1484,288.7228,290.1402,53225.0
2018-02-02 10:00:00,354.36,354.47,352.71,354.0,47965.0,290.3287,290.4188,288.9768,290.0337,47965.0
2018-02-02 10:10:00,354.1,355.4,353.86,354.6,40482.0,290.1156,291.1807,289.919,290.5253,40482.0
2018-02-02 10:20:00,354.48,357.0,354.43,356.88,34732.0,290.427,292.4916,290.386,292.3933,34732.0
2018-02-02 10:30:00,356.98,356.99,355.2,356.2,32686.0,292.4752,292.4834,291.0169,291.8362,32686.0
2018-02-02 10:40:00,356.14,356.76,355.5,356.1,21360.0,291.787,292.295,291.2627,291.7543,21360.0
2018-02-02 10:50:00,356.07,356.5,355.85,356.38,14607.0,291.7297,292.082,291.5494,291.9837,14607.0
2018-02-02 11:00:00,356.45,356.72,355.82,356.62,36353.0,292.041,292.2622,291.5249,292.1803,36353.0
2018-02-02 11:10:00,356.63,356.72,355.72,356.19,19348.0,292.1885,292.2622,291.4429,291.828,19348.0
2018-02-02 11:20:00,356.17,356.68,355.6,355.62,11986.0,291.8116,292.2295,291.3446,291.361,11986.0
2018-02-02 11:30:00,355.83,356.73,355.63,356.53,13498.0,291.533,292.2704,291.3692,292.1066,13498.0
2018-02-02 11:40:00,356.54,357.26,356.25,357.0,13257.0,292.1148,292.7046,291.8772,292.4916,13257.0
2018-02-02 11:50:00,356.97,357.45,356.64,356.64,17091.0,292.4671,292.8603,292.1967,292.1967,17091.0
2018-02-02 12:00:00,356.72,357.46,356.54,357.39,18780.0,292.2622,292.8685,292.1148,292.8112,18780.0
2018-02-02 12:10:00,357.24,358.0,357.22,357.58,29621.0,292.6883,293.3109,292.6719,292.9668,29621.0
2018-02-02 12:20:00,357.57,357.8,357.1,357.1,34070.0,292.9586,293.1471,292.5736,292.5736,34070.0
2018-02-02 12:30:00,357.04,357.16,356.71,357.03,15414.0,292.5244,292.6227,292.254,292.5162,15414.0
2018-02-02 12:40:00,356.85,357.18,356.61,356.7,10833.0,292.3687,292.6391,292.1721,292.2458,10833.0
2018-02-02 12:50:00,356.56,357.0,356.5,356.54,11338.0,292.1311,292.4916,292.082,292.1148,11338.0
2018-02-02 13:00:00,356.34,356.51,355.93,356.12,13798.0,291.9509,292.0902,291.615,291.7706,13798.0
2018-02-02 13:10:00,356.23,356.66,355.99,356.08,15790.0,291.8608,292.2131,291.6641,291.7379,15790.0
2018-02-02 13:20:00,356.03,356.03,355.6,355.72,12224.0,291.6969,291.6969,291.3446,291.4429,12224.0
2018-02-02 13:30:00,355.83,356.25,355.31,355.31,11585.0,291.533,291.8772,291.107,291.107,11585.0
2018-02-02 13:40:00,355.27,355.5,354.73,354.92,24878.0,291.0742,291.2627,290.6318,290.7875,24878.0
2018-02-02 13:50:00,354.93,355.52,354.79,354.99,18353.0,290.7957,291.2791,290.681,290.8448,18353.0
2018-02-02 14:00:00,354.94,354.97,354.46,354.48,12598.0,290.8039,290.8284,290.4106,290.427,12598.0
2018-02-02 14:10:00,354.58,354.65,354.21,354.5,29513.0,290.5089,290.5663,290.2058,290.4434,29513.0
2018-02-02 14:20:00,354.66,355.18,354.11,354.29,22205.0,290.5745,291.0005,290.1238,290.2713,22205.0
2018-02-02 14:30:00,354.36,355.22,354.22,354.33,38271.0,290.3287,291.0333,290.214,290.3041,38271.0
2018-02-02 14:40:00,354.37,354.64,354.08,354.44,34473.0,290.3369,290.5581,290.0993,290.3942,34473.0
2018-02-02 14:50:00,354.39,354.44,353.24,353.84,21991.0,290.3532,290.3942,289.411,289.9026,21991.0
2018-02-02 15:00:00,353.79,354.09,352.75,353.08,32877.0,289.8617,290.1075,289.0096,289.28,32877.0
2018-02-02 15:10:00,353.0,354.22,353.0,353.97,28126.0,289.2144,290.214,289.2144,290.0091,28126.0
2018-02-02 15:20:00,353.96,354.29,353.77,353.77,27775.0,290.0009,290.2713,289.8453,289.8453,27775.0
2018-02-02 15:30:00,353.72,353.79,352.78,353.68,47112.0,289.8043,289.8617,289.0342,289.7715,47112.0
2018-02-02 15:40:00,353.61,353.61,352.5,352.85,49819.0,289.7142,289.7142,288.8048,289.0915,49819.0
2018-02-02 15:50:00,352.8,353.44,352.08,352.5,169787.0,289.0506,289.5749,288.4607,288.8048,169787.0
2018-02-05 09:30:00,348.63,349.9,346.0,347.88,99197.0,285.6341,286.6746,283.4793,285.0196,99197.0
2018-02-05 09:40:00,347.92,348.48,347.06,348.09,40055.0,285.0523,285.5112,284.3477,285.1916,40055.0
2018-02-05 09:50:00,348.11,350.5,348.1,350.48,41271.0,285.208,287.1662,285.1998,287.1498,41271.0
2018-02-05 10:00:00,350.31,350.73,349.75,350.73,36413.0,287.0105,287.3546,286.5517,287.3546,36413.0
2018-02-05 10:10:00,350.66,352.4,350.65,352.4,38159.0,287.2972,288.7228,287.289,288.7228,38159.0
2018-02-05 10:20:00,352.45,353.99,352.24,353.07,23871.0,288.7638,290.0255,288.5917,289.2718,23871.0
2018-02-05 10:30:00,353.07,353.19,350.84,351.16,21477.0,289.2718,289.3701,287.4447,287.7069,21477.0
2018-02-05 10:40:00,351.05,352.53,350.89,352.19,14394.0,287.6168,288.8293,287.4857,288.5508,14394.0
2018-02-05 10:50:00,352.05,352.22,351.01,351.56,26228.0,288.4361,288.5754,287.584,288.0346,26228.0
2018-02-05 11:00:00,351.71,351.93,351.21,351.8,15659.0,288.1575,288.3378,287.7479,288.2312,15659.0
2018-02-05 11:10:00,351.63,352.15,351.49,351.96,14815.0,288.092,288.518,287.9773,288.3623,14815.0
2018-02-05 11:20:00,352.0,352.87,351.78,352.38,16938.0,288.3951,289.1079,288.2149,288.7064,16938.0
2018-02-05 11:30:00,352.44,352.5,351.26,351.68,20839.0,288.7556,288.8048,287.7888,288.1329,20839.0
2018-02-05 11:40:00,351.56,352.1,351.14,351.3,28008.0,288.0346,288.477,287.6905,287.8216,28008.0
2018-02-05 11:50:00,351.17,352.39,351.02,352.24,37706.0,287.7151,288.7146,287.5922,288.5917,37706.0
2018-02-05 12:00:00,352.32,352.68,351.16,351.29,31089.0,288.6573,288.9522,287.7069,287.8134,31089.0
2018-02-05 12:10:00,351.05,351.43,350.3,350.31,63359.0,287.6168,287.9281,287.0023,287.0105,63359.0
2018-02-05 12:20:00,350.39,350.83,349.76,350.66,79832.0,287.076,287.4365,286.5599,287.2972,79832.0
2018-02-05 12:30:00,350.43,351.14,350.29,350.43,17827.0,287.1088,287.6905,286.9941,287.1088,17827.0
2018-02-05 12:40:00,350.58,350.81,349.37,350.24,25410.0,287.2317,287.4201,286.2403,286.9531,25410.0
2018-02-05 12:50:00,350.29,350.54,349.75,349.87,16818.0,286.9941,287.1989,286.5517,286.65,16818.0
2018-02-05 13:00:00,349.75,349.75,348.21,348.22,20758.0,286.5517,286.5517,285.2899,285.2981,20758.0
2018-02-05 13:10:00,348.17,348.81,347.81,347.81,20606.0,285.2572,285.7815,284.9622,284.9622,20606.0
2018-02-05 13:20:00,347.73,348.16,346.5,347.15,28159.0,284.8967,285.249,283.8889,284.4215,28159.0
2018-02-05 13:30:00,347.3,347.58,346.19,346.3,28242.0,284.5444,284.7738,283.635,283.7251,28242.0
2018-02-05 13:40:00,346.31,346.77,346.12,346.6,34706.0,283.7333,284.1101,283.5776,283.9709,34706.0
2018-02-05 13:50:00,346.69,347.5,346.61,347.49,35143.0,284.0446,284.7082,283.9791,284.7,35143.0
2018-02-05 14:00:00,347.45,347.48,346.18,346.3,35619.0,284.6673,284.6919,283.6268,283.7251,35619.0
2018-02-05 14:10:00,346.52,346.75,345.43,345.74,22444.0,283.9053,284.0938,283.0123,283.2663,22444.0
2018-02-05 14:20:00,345.71,346.18,345.11,345.38,29067.0,283.2417,283.6268,282.7501,282.9713,29067.0
2018-02-05 14:30:00,345.3,345.3,343.51,344.05,57716.0,282.9058,282.9058,281.4392,281.8816,57716.0
2018-02-05 14:40:00,343.96,344.35,342.6,343.0,33937.0,281.8079,282.1274,280.6936,281.0214,33937.0
2018-02-05 14:50:00,342.8,343.0,338.52,338.59,98529.0,280.8575,281.0214,277.3509,277.4082,98529.0
2018-02-05 15:00:00,338.59,339.0,326.11,327.04,141575.0,277.4082,277.7442,267.1833,267.9453,141575.0
2018-02-05 15:10:00,326.98,340.09,326.12,337.63,192224.0,267.8961,278.6372,267.1915,276.6217,192224.0
2018-02-05 15:20:00,337.58,341.89,336.7,341.07,105334.0,276.5807,280.1119,275.8598,279.4401,105334.0
2018-02-05 15:30:00,341.32,341.34,338.43,338.46,90460.0,279.6449,279.6613,277.2771,277.3017,90460.0
2018-02-05 15:40:00,338.43,340.32,337.71,338.5,109672.0,277.2771,278.8256,276.6873,277.3345,109672.0
2018-02-05 15:50:00,338.49,339.1,336.07,336.07,156598.0,277.3263,277.8261,275.3436,275.3436,156598.0
2018-02-06 09:30:00,328.71,336.93,327.23,336.89,190089.0,269.3135,276.0482,268.1009,276.0154,190089.0
2018-02-06 09:40:00,336.24,339.39,335.78,335.89,77959.0,275.4829,278.0637,275.106,275.1961,77959.0
2018-02-06 09:50:00,336.18,339.77,335.6,336.98,64025.0,275.4337,278.375,274.9585,276.0892,64025.0
2018-02-06 10:00:00,337.34,339.69,336.59,336.59,66513.0,276.3841,278.3095,275.7696,275.7696,66513.0
2018-02-06 10:10:00,336.99,337.62,332.53,333.46,62329.0,276.0974,276.6135,272.4433,273.2052,62329.0
2018-02-06 10:20:00,334.18,334.73,331.23,333.09,44303.0,273.7951,274.2457,271.3782,272.9021,44303.0
2018-02-06 10:30:00,333.8,333.8,329.03,330.0,59967.0,273.4838,273.4838,269.5757,270.3704,59967.0
2018-02-06 10:40:00,330.72,334.85,330.37,334.06,34964.0,270.9603,274.344,270.6736,273.6968,34964.0
2018-02-06 10:50:00,334.56,336.22,333.21,334.26,28404.0,274.1064,275.4665,273.0004,273.8607,28404.0
2018-02-06 11:00:00,334.05,335.09,333.6,334.24,37738.0,273.6886,274.5407,273.3199,273.8443,37738.0
2018-02-06 11:10:00,334.29,334.58,333.0,333.95,24865.0,273.8852,274.1228,272.8283,273.6067,24865.0
2018-02-06 11:20:00,333.87,334.24,331.77,333.48,38379.0,273.5411,273.8443,271.8206,273.2216,38379.0
2018-02-06 11:30:00,333.03,333.48,331.3,332.06,30849.0,272.8529,273.2216,271.4355,272.0582,30849.0
2018-02-06 11:40:00,332.47,334.19,331.65,333.86,14598.0,272.3941,273.8033,271.7223,273.5329,14598.0
2018-02-06 11:50:00,333.82,334.53,333.23,333.24,18571.0,273.5002,274.0819,273.0168,273.025,18571.0
2018-02-06 12:00:00,333.44,334.87,333.21,334.47,13032.0,273.1888,274.3604,273.0004,274.0327,13032.0
2018-02-06 12:10:00,334.45,335.02,333.47,334.32,27327.0,274.0163,274.4833,273.2134,273.9098,27327.0
2018-02-06 12:20:00,334.29,335.25,334.17,335.0,28826.0,273.8852,274.6718,273.7869,274.4669,28826.0
2018-02-06 12:30:00,335.0,335.69,334.07,335.53,38112.0,274.4669,275.0323,273.705,274.9012,38112.0
2018-02-06 12:40:00,335.34,335.91,334.18,334.64,27855.0,274.7455,275.2125,273.7951,274.172,27855.0
2018-02-06 12:50:00,334.46,335.09,333.39,334.36,47336.0,274.0245,274.5407,273.1479,273.9426,47336.0
2018-02-06 13:00:00,334.69,334.69,332.48,333.98,36823.0,274.213,274.213,272.4023,273.6312,36823.0
2018-02-06 13:10:00,333.53,335.48,333.28,335.37,29024.0,273.2626,274.8602,273.0577,274.7701,29024.0
2018-02-06 13:20:00,335.37,335.51,334.51,334.92,80399.0,274.7701,274.8848,274.0655,274.4014,80399.0
2018-02-06 13:30:00,335.33,335.33,333.43,334.82,50800.0,274.7373,274.7373,273.1806,274.3195,50800.0
2018-02-06 13:40:00,334.56,335.45,333.66,334.65,23011.0,274.1064,274.8356,273.3691,274.1802,23011.0
2018-02-06 13:50:00,334.79,335.0,333.44,334.18,25472.0,274.2949,274.4669,273.1888,273.7951,25472.0
2018-02-06 14:00:00,334.3,334.49,333.08,333.09,23955.0,273.8934,274.0491,272.8939,272.9021,23955.0
2018-02-06 14:10:00,333.22,334.49,333.01,333.3,35020.0,273.0086,274.0491,272.8365,273.0741,35020.0
2018-02-06 14:20:00,333.05,333.55,332.34,333.0,36591.0,272.8693,273.2789,272.2876,272.8283,36591.0
2018-02-06 14:30:00,332.97,334.63,332.41,334.29,23270.0,272.8037,274.1638,272.3449,273.8852,23270.0
2018-02-06 14:40:00,334.28,335.84,333.85,335.83,18391.0,273.877,275.1552,273.5247,275.147,18391.0
2018-02-06 14:50:00,335.96,336.89,335.18,336.86,45248.0,275.2535,276.0154,274.6144,275.9908,45248.0
2018-02-06 15:00:00,336.82,340.01,336.68,339.8,59235.0,275.9581,278.5717,275.8434,278.3996,59235.0
2018-02-06 15:10:00,339.81,339.81,338.0,338.43,33019.0,278.4078,278.4078,276.9248,277.2771,33019.0
2018-02-06 15:20:00,338.32,338.53,337.22,337.8,50765.0,277.187,277.3591,276.2858,276.761,50765.0
2018-02-06 15:30:00,338.0,338.28,336.96,337.9,59620.0,276.9248,277.1543,276.0728,276.8429,59620.0
2018-02-06 15:40:00,337.97,338.0,336.59,336.72,81000.0,276.9003,276.9248,275.7696,275.8761,81000.0
2018-02-06 15:50:00,336.7,338.37,336.01,337.59,117657.0,275.8598,277.228,275.2944,276.5889,117657.0
2018-02-07 09:30:00,338.29,340.52,337.82,340.2,80636.0,277.1624,278.9895,276.7774,278.7273,80636.0
2018-02-07 09:40:00,340.06,343.57,339.86,342.92,54167.0,278.6126,281.4884,278.4488,280.9558,54167.0
2018-02-07 09:50:00,342.93,344.92,342.47,343.86,58408.0,280.964,282.5944,280.5871,281.726,58408.0
2018-02-07 10:00:00,344.15,344.58,343.01,343.81,45569.0,281.9636,282.3159,281.0296,281.685,45569.0
2018-02-07 10:10:00,343.91,343.91,342.35,342.81,37143.0,281.7669,281.7669,280.4888,280.8657,37143.0
2018-02-07 10:20:00,342.81,343.22,342.0,342.13,49007.0,280.8657,281.2016,280.2021,280.3086,49007.0
2018-02-07 10:30:00,342.65,344.99,342.48,344.72,32829.0,280.7346,282.6518,280.5953,282.4306,32829.0
2018-02-07 10:40:00,344.8,346.04,344.7,345.62,30499.0,282.4961,283.5121,282.4142,283.1679,30499.0
2018-02-07 10:50:00,345.87,346.96,345.5,346.88,27649.0,283.3728,284.2658,283.0696,284.2003,27649.0
2018-02-07 11:00:00,346.92,349.95,346.85,349.69,43557.0,284.233,286.7155,284.1757,286.5025,43557.0
2018-02-07 11:10:00,349.56,350.34,348.79,348.8,35468.0,286.396,287.0351,285.7651,285.7733,35468.0
2018-02-07 11:20:00,348.59,349.56,348.21,348.21,28520.0,285.6013,286.396,285.2899,285.2899,28520.0
2018-02-07 11:30:00,348.02,348.1,346.65,347.38,40759.0,285.1343,285.1998,284.0118,284.6099,40759.0
2018-02-07 11:40:00,347.39,348.01,346.66,347.52,25194.0,284.6181,285.1261,284.02,284.7246,25194.0
2018-02-07 11:50:00,347.54,348.84,347.28,348.19,42986.0,284.741,285.8061,284.528,285.2736,42986.0
2018-02-07 12:00:00,348.06,348.45,347.0,347.0,21405.0,285.167,285.4866,284.2986,284.2986,21405.0
2018-02-07 12:10:00,347.16,347.63,346.0,346.0,20203.0,284.4297,284.8147,283.4793,283.4793,20203.0
2018-02-07 12:20:00,346.29,346.35,344.54,345.99,14708.0,283.7169,283.766,282.2831,283.4711,14708.0
2018-02-07 12:30:00,345.98,346.26,344.86,344.9,18866.0,283.4629,283.6923,282.5453,282.578,18866.0
2018-02-07 12:40:00,344.85,346.6,344.4,346.28,39869.0,282.5371,283.9709,282.1684,283.7087,39869.0
2018-02-07 12:50:00,346.43,347.9,346.43,347.48,26204.0,283.8316,285.036,283.8316,284.6919,26204.0
2018-02-07 13:00:00,347.74,349.19,347.08,347.63,46929.0,284.9049,286.0929,284.3641,284.8147,46929.0
2018-02-07 13:10:00,347.62,347.91,345.65,347.9,26978.0,284.8066,285.0442,283.1925,285.036,26978.0
2018-02-07 13:20:00,347.74,347.74,345.87,347.24,21008.0,284.9049,284.9049,283.3728,284.4952,21008.0
2018-02-07 13:30:00,346.83,348.0,346.44,347.23,13187.0,284.1593,285.1179,283.8398,284.487,13187.0
2018-02-07 13:40:00,347.01,348.72,347.01,347.85,26451.0,284.3068,285.7078,284.3068,284.995,26451.0
2018-02-07 13:50:00,347.84,348.18,347.23,348.16,14778.0,284.9868,285.2654,284.487,285.249,14778.0
2018-02-07 14:00:00,348.18,348.2,346.88,346.88,18741.0,285.2654,285.2818,284.2003,284.2003,18741.0
2018-02-07 14:10:00,347.04,348.32,346.92,347.74,17205.0,284.3314,285.3801,284.233,284.9049,17205.0
2018-02-07 14:20:00,347.89,348.74,347.65,348.57,13535.0,285.0278,285.7242,284.8311,285.5849,13535.0
2018-02-07 14:30:00,348.63,348.74,348.12,348.29,31349.0,285.6341,285.7242,285.2162,285.3555,31349.0
2018-02-07 14:40:00,348.16,348.16,345.8,346.37,22774.0,285.249,285.249,283.3154,283.7824,22774.0
2018-02-07 14:50:00,346.13,347.62,345.71,347.62,19684.0,283.5858,284.8066,283.2417,284.8066,19684.0
2018-02-07 15:00:00,347.4,348.6,347.2,347.85,18619.0,284.6263,285.6095,284.4624,284.995,18619.0
2018-02-07 15:10:00,347.96,349.03,347.76,348.31,28874.0,285.0851,285.9618,284.9213,285.3719,28874.0
2018-02-07 15:20:00,348.19,349.24,348.04,348.76,23749.0,285.2736,286.1338,285.1507,285.7406,23749.0
2018-02-07 15:30:00,348.75,349.13,348.08,348.5,28858.0,285.7324,286.0437,285.1834,285.5275,28858.0
2018-02-07 15:40:00,348.54,349.19,347.0,347.27,37307.0,285.5603,286.0929,284.2986,284.5198,37307.0
2018-02-07 15:50:00,347.15,347.17,345.36,345.52,91058.0,284.4215,284.4379,282.9549,283.086,91058.0
2018-02-08 09:30:00,350.21,350.99,348.03,349.13,106320.0,286.9286,287.5676,285.1425,286.0437,106320.0
2018-02-08 09:40:00,348.76,349.99,348.07,349.44,56269.0,285.7406,286.7483,285.1752,286.2977,56269.0
2018-02-08 09:50:00,349.03,349.38,348.1,348.89,28532.0,285.9618,286.2485,285.1998,285.8471,28532.0
2018-02-08 10:00:00,348.93,349.57,347.11,347.63,28018.0,285.8798,286.4042,284.3887,284.8147,28018.0
2018-02-08 10:10:00,347.69,348.03,346.36,347.49,27943.0,284.8639,285.1425,283.7742,284.7,27943.0
2018-02-08 10:20:00,347.41,348.23,347.0,347.07,17771.0,284.6345,285.3063,284.2986,284.3559,17771.0
2018-02-08 10:30:00,347.08,347.54,346.55,346.62,23430.0,284.3641,284.741,283.9299,283.9873,23430.0
2018-02-08 10:40:00,346.85,347.65,346.83,347.0,32529.0,284.1757,284.8311,284.1593,284.2986,32529.0
2018-02-08 10:50:00,346.84,346.85,343.17,344.2,62552.0,284.1675,284.1757,281.1607,282.0045,62552.0
2018-02-08 11:00:00,344.05,346.76,343.47,346.27,43056.0,281.8816,284.102,281.4064,283.7005,43056.0
2018-02-08 11:10:00,345.94,346.08,343.57,343.57,27180.0,283.4301,283.5448,281.4884,281.4884,27180.0
2018-02-08 11:20:00,343.73,344.14,342.6,343.5,27178.0,281.6195,281.9554,280.6936,281.431,27178.0
2018-02-08 11:30:00,343.26,344.79,342.67,344.79,23215.0,281.2344,282.4879,280.751,282.4879,23215.0
2018-02-08 11:40:00,344.64,344.65,343.24,343.64,22132.0,282.365,282.3732,281.218,281.5457,22132.0
2018-02-08 11:50:00,343.41,345.08,343.31,343.41,29767.0,281.3573,282.7255,281.2754,281.3573,29767.0
2018-02-08 12:00:00,343.65,343.84,342.75,342.85,21858.0,281.5539,281.7096,280.8165,280.8985,21858.0
2018-02-08 12:10:00,342.85,343.01,342.25,342.6,23030.0,280.8985,281.0296,280.4069,280.6936,23030.0
2018-02-08 12:20:00,342.52,342.75,340.78,341.22,33518.0,280.6281,280.8165,279.2025,279.563,33518.0
2018-02-08 12:30:00,341.12,341.6,340.65,340.98,23819.0,279.4811,279.8743,279.096,279.3664,23819.0
2018-02-08 12:40:00,341.32,343.29,341.3,342.05,50918.0,279.6449,281.259,279.6286,280.243,50918.0
2018-02-08 12:50:00,342.19,342.19,339.51,340.85,44796.0,280.3577,280.3577,278.162,279.2599,44796.0
2018-02-08 13:00:00,340.58,341.6,339.82,341.28,33519.0,279.0387,279.8743,278.416,279.6122,33519.0
2018-02-08 13:10:00,341.55,342.4,340.56,341.63,40001.0,279.8334,280.5298,279.0223,279.8989,40001.0
2018-02-08 13:20:00,341.71,342.44,340.72,341.12,21168.0,279.9645,280.5626,279.1534,279.4811,21168.0
2018-02-08 13:30:00,341.49,342.49,340.69,342.22,12758.0,279.7842,280.6035,279.1288,280.3823,12758.0
2018-02-08 13:40:00,342.4,344.37,342.02,343.3,29984.0,280.5298,282.1438,280.2185,281.2672,29984.0
2018-02-08 13:50:00,343.23,344.15,342.53,343.81,19070.0,281.2098,281.9636,280.6363,281.685,19070.0
2018-02-08 14:00:00,343.63,344.82,343.02,344.32,46432.0,281.5375,282.5125,281.0378,282.1029,46432.0
2018-02-08 14:10:00,344.48,345.72,344.32,345.07,24212.0,282.2339,283.2499,282.1029,282.7173,24212.0
2018-02-08 14:20:00,344.94,345.3,342.6,342.61,35037.0,282.6108,282.9058,280.6936,280.7018,35037.0
2018-02-08 14:30:00,342.79,342.79,341.67,342.25,22465.0,280.8493,280.8493,279.9317,280.4069,22465.0
2018-02-08 14:40:00,342.41,343.48,341.97,342.93,22273.0,280.538,281.4146,280.1775,280.964,22273.0
2018-02-08 14:50:00,342.75,342.75,341.21,342.0,34850.0,280.8165,280.8165,279.5548,280.2021,34850.0
2018-02-08 15:00:00,342.29,343.0,341.08,341.08,29840.0,280.4397,281.0214,279.4483,279.4483,29840.0
2018-02-08 15:10:00,341.01,341.76,340.69,341.14,36539.0,279.391,280.0054,279.1288,279.4975,36539.0
2018-02-08 15:20:00,340.89,343.27,340.7,342.26,34080.0,279.2926,281.2426,279.137,280.4151,34080.0
2018-02-08 15:30:00,342.3,342.66,340.4,340.56,40484.0,280.4479,280.7428,278.8912,279.0223,40484.0
2018-02-08 15:40:00,340.59,341.5,338.25,338.76,106087.0,279.0468,279.7924,277.1297,277.5475,106087.0
2018-02-08 15:50:00,338.57,338.87,334.01,334.39,233082.0,277.3919,277.6376,273.6558,273.9672,233082.0
2018-02-09 09:30:00,338.1,342.55,337.42,341.82,113971.0,277.0068,280.6527,276.4497,280.0546,113971.0
2018-02-09 09:40:00,341.84,343.7,339.19,341.98,87920.0,280.071,281.5949,277.8998,280.1857,87920.0
2018-02-09 09:50:00,342.23,344.88,341.34,343.09,59927.0,280.3905,282.5617,279.6613,281.0951,59927.0
2018-02-09 10:00:00,343.02,343.67,341.21,341.94,51187.0,281.0378,281.5703,279.5548,280.1529,51187.0
2018-02-09 10:10:00,342.0,342.78,341.5,342.38,37696.0,280.2021,280.8411,279.7924,280.5134,37696.0
2018-02-09 10:20:00,342.56,342.56,340.25,340.75,38633.0,280.6609,280.6609,278.7683,279.1779,38633.0
2018-02-09 10:30:00,340.77,341.18,339.6,339.9,26061.0,279.1943,279.5302,278.2357,278.4815,26061.0
2018-02-09 10:40:00,340.02,340.02,334.65,335.64,49006.0,278.5798,278.5798,274.1802,274.9913,49006.0
2018-02-09 10:50:00,335.87,339.74,335.01,339.24,45909.0,275.1797,278.3504,274.4751,277.9408,45909.0
2018-02-09 11:00:00,339.0,340.54,338.03,338.76,30871.0,277.7442,279.0059,276.9494,277.5475,30871.0
2018-02-09 11:10:00,338.75,339.3,337.77,338.29,21407.0,277.5393,277.9899,276.7364,277.1624,21407.0
2018-02-09 11:20:00,338.68,338.84,337.53,338.03,47431.0,277.482,277.6131,276.5398,276.9494,47431.0
2018-02-09 11:30:00,338.12,339.44,337.79,338.53,23141.0,277.0232,278.1046,276.7528,277.3591,23141.0
2018-02-09 11:40:00,338.59,338.68,336.21,336.21,17751.0,277.4082,277.482,275.4583,275.4583,17751.0
2018-02-09 11:50:00,336.21,336.84,335.45,335.76,22582.0,275.4583,275.9745,274.8356,275.0896,22582.0
2018-02-09 12:00:00,335.73,336.13,334.41,334.59,29631.0,275.065,275.3927,273.9835,274.131,29631.0
2018-02-09 12:10:00,334.81,335.6,333.66,335.31,35411.0,274.3113,274.9585,273.3691,274.7209,35411.0
2018-02-09 12:20:00,335.15,336.38,334.46,335.23,41563.0,274.5898,275.5976,274.0245,274.6554,41563.0
2018-02-09 12:30:00,335.33,336.14,334.45,334.56,16802.0,274.7373,275.4009,274.0163,274.1064,16802.0
2018-02-09 12:40:00,334.68,334.94,333.7,334.46,29270.0,274.2048,274.4178,273.4018,274.0245,29270.0
2018-02-09 12:50:00,334.69,336.44,334.02,336.36,63227.0,274.213,275.6467,273.664,275.5812,63227.0
2018-02-09 13:00:00,336.42,336.42,333.94,334.06,25910.0,275.6303,275.6303,273.5985,273.6968,25910.0
2018-02-09 13:10:00,334.0,334.69,333.22,334.64,26863.0,273.6476,274.213,273.0086,274.172,26863.0
2018-02-09 13:20:00,334.82,335.03,332.52,333.67,23400.0,274.3195,274.4915,272.4351,273.3773,23400.0
2018-02-09 13:30:00,333.49,333.67,332.25,332.54,18093.0,273.2298,273.3773,272.2138,272.4514,18093.0
2018-02-09 13:40:00,332.43,335.36,332.38,335.22,19490.0,272.3613,274.7619,272.3204,274.6472,19490.0
2018-02-09 13:50:00,335.33,337.61,334.99,335.81,35925.0,274.7373,276.6053,274.4587,275.1306,35925.0
2018-02-09 14:00:00,336.21,339.18,336.0,338.31,29822.0,275.4583,277.8916,275.2862,277.1788,29822.0
2018-02-09 14:10:00,338.34,340.29,337.88,339.84,34820.0,277.2034,278.8011,276.8265,278.4324,34820.0
2018-02-09 14:20:00,340.09,341.54,338.3,338.75,31204.0,278.6372,279.8252,277.1706,277.5393,31204.0
2018-02-09 14:30:00,338.87,339.0,336.8,337.87,30655.0,277.6376,277.7442,275.9417,276.8183,30655.0
2018-02-09 14:40:00,337.92,338.48,336.72,337.24,26514.0,276.8593,277.3181,275.8761,276.3022,26514.0
2018-02-09 14:50:00,337.49,338.05,336.59,336.85,20892.0,276.507,276.9658,275.7696,275.9826,20892.0
2018-02-09 15:00:00,337.15,337.15,335.33,336.26,39639.0,276.2284,276.2284,274.7373,275.4993,39639.0
2018-02-09 15:10:00,336.07,338.44,335.22,338.34,28583.0,275.3436,277.2853,274.6472,277.2034,28583.0
2018-02-09 15:20:00,338.44,339.66,337.94,338.98,27152.0,277.2853,278.2849,276.8757,277.7278,27152.0
2018-02-09 15:30:00,338.99,340.34,338.75,339.6,49874.0,277.736,278.842,277.5393,278.2357,49874.0
2018-02-09 15:40:00,339.4,343.02,339.32,342.54,75581.0,278.0719,281.0378,278.0063,280.6445,75581.0
2018-02-09 15:50:00,342.39,343.95,339.64,341.34,135802.0,280.5216,281.7997,278.2685,279.6613,135802.0
2018-02-12 09:30:00,344.54,344.61,341.12,342.6,85332.0,282.2831,282.3405,279.4811,280.6936,85332.0
2018-02-12 09:40:00,342.63,343.49,342.03,342.55,32932.0,280.7182,281.4228,280.2266,280.6527,32932.0
2018-02-12 09:50:00,342.28,342.5,340.26,341.46,39205.0,280.4315,280.6117,278.7765,279.7596,39205.0
2018-02-12 10:00:00,341.29,343.27,341.07,342.5,32506.0,279.6204,281.2426,279.4401,280.6117,32506.0
2018-02-12 10:10:00,342.51,342.74,341.34,341.45,20361.0,280.6199,280.8084,279.6613,279.7514,20361.0
2018-02-12 10:20:00,341.74,341.81,340.1,341.55,25018.0,279.989,280.0464,278.6454,279.8334,25018.0
2018-02-12 10:30:00,341.86,342.45,340.46,341.81,16536.0,280.0874,280.5708,278.9403,280.0464,16536.0
2018-02-12 10:40:00,341.81,342.25,340.88,341.95,13054.0,280.0464,280.4069,279.2844,280.1611,13054.0
2018-02-12 10:50:00,342.25,342.3,341.11,341.98,12888.0,280.4069,280.4479,279.4729,280.1857,12888.0
2018-02-12 11:00:00,342.1,342.41,341.27,342.1,13215.0,280.284,280.538,279.604,280.284,13215.0
2018-02-12 11:10:00,342.0,344.33,341.6,342.93,49260.0,280.2021,282.111,279.8743,280.964,49260.0
2018-02-12 11:20:00,343.05,344.05,342.81,343.88,18296.0,281.0623,281.8816,280.8657,281.7424,18296.0
2018-02-12 11:30:00,343.93,344.48,343.01,344.47,15474.0,281.7833,282.2339,281.0296,282.2257,15474.0
2018-02-12 11:40:00,344.58,345.11,344.26,344.54,13469.0,282.3159,282.7501,282.0537,282.2831,13469.0
2018-02-12 11:50:00,344.44,345.4,344.21,345.09,10710.0,282.2012,282.9877,282.0127,282.7337,10710.0
2018-02-12 12:00:00,345.41,345.41,344.6,345.21,16214.0,282.9959,282.9959,282.3323,282.832,16214.0
2018-02-12 12:10:00,345.22,346.32,345.21,346.08,16362.0,282.8402,283.7415,282.832,283.5448,16362.0
2018-02-12 12:20:00,346.05,346.61,345.67,346.25,37904.0,283.5202,283.9791,283.2089,283.6841,37904.0
2018-02-12 12:30:00,346.18,346.49,345.96,346.48,20882.0,283.6268,283.8807,283.4465,283.8725,20882.0
2018-02-12 12:40:00,346.28,346.42,345.53,345.74,9725.0,283.7087,283.8234,283.0942,283.2663,9725.0
2018-02-12 12:50:00,345.74,346.12,345.32,345.91,21393.0,283.2663,283.5776,282.9222,283.4055,21393.0
2018-02-12 13:00:00,346.04,346.21,345.72,346.04,10374.0,283.5121,283.6513,283.2499,283.5121,10374.0
2018-02-12 13:10:00,345.99,346.32,345.98,346.18,7425.0,283.4711,283.7415,283.4629,283.6268,7425.0
2018-02-12 13:20:00,346.03,346.05,345.54,345.57,10683.0,283.5039,283.5202,283.1024,283.127,10683.0
2018-02-12 13:30:00,345.76,345.92,345.23,345.86,34637.0,283.2827,283.4137,282.8484,283.3646,34637.0
2018-02-12 13:40:00,345.82,346.75,345.81,346.75,20028.0,283.3318,284.0938,283.3236,284.0938,20028.0
2018-02-12 13:50:00,346.78,347.64,346.73,347.27,15681.0,284.1183,284.8229,284.0774,284.5198,15681.0
2018-02-12 14:00:00,347.02,347.48,346.9,347.1,12859.0,284.315,284.6919,284.2167,284.3805,12859.0
2018-02-12 14:10:00,347.14,347.41,346.8,347.07,14562.0,284.4133,284.6345,284.1347,284.3559,14562.0
2018-02-12 14:20:00,347.09,348.18,347.07,348.09,18819.0,284.3723,285.2654,284.3559,285.1916,18819.0
2018-02-12 14:30:00,348.33,348.46,347.94,347.95,14262.0,285.3883,285.4948,285.0687,285.0769,14262.0
2018-02-12 14:40:00,348.01,348.48,346.89,347.12,19150.0,285.1261,285.5112,284.2085,284.3969,19150.0
2018-02-12 14:50:00,347.12,347.3,346.64,347.3,22657.0,284.3969,284.5444,284.0036,284.5444,22657.0
2018-02-12 15:00:00,347.18,347.87,347.02,347.79,20004.0,284.4461,285.0114,284.315,284.9458,20004.0
2018-02-12 15:10:00,347.61,348.3,347.35,347.78,19947.0,284.7984,285.3637,284.5853,284.9376,19947.0
2018-02-12 15:20:00,347.77,348.34,347.46,347.57,18829.0,284.9295,285.3965,284.6755,284.7656,18829.0
2018-02-12 15:30:00,347.67,348.01,346.35,346.75,46185.0,284.8475,285.1261,283.766,284.0938,46185.0
2018-02-12 15:40:00,346.85,347.21,345.28,345.81,47949.0,284.1757,284.4706,282.8894,283.3236,47949.0
2018-02-12 15:50:00,345.75,346.7,345.49,345.81,78926.0,283.2745,284.0528,283.0614,283.3236,78926.0
2018-02-13 09:30:00,345.2,346.83,344.51,346.3,44730.0,282.8238,284.1593,282.2585,283.7251,44730.0
2018-02-13 09:40:00,346.34,347.16,345.43,345.87,17428.0,283.7578,284.4297,283.0123,283.3728,17428.0
2018-02-13 09:50:00,345.54,346.35,345.38,346.04,12601.0,283.1024,283.766,282.9713,283.5121,12601.0
2018-02-13 10:00:00,345.63,347.37,345.63,346.98,15771.0,283.1761,284.6017,283.1761,284.2822,15771.0
2018-02-13 10:10:00,347.09,348.41,347.09,348.14,23889.0,284.3723,285.4538,284.3723,285.2326,23889.0
2018-02-13 10:20:00,348.2,348.72,347.44,347.85,18904.0,285.2818,285.7078,284.6591,284.995,18904.0
2018-02-13 10:30:00,347.85,348.45,347.02,347.87,25941.0,284.995,285.4866,284.315,285.0114,25941.0
2018-02-13 10:40:00,348.02,348.83,347.88,348.65,26454.0,285.1343,285.7979,285.0196,285.6504,26454.0
2018-02-13 10:50:00,348.59,348.92,348.31,348.74,22158.0,285.6013,285.8717,285.3719,285.7242,22158.0
2018-02-13 11:00:00,348.57,349.22,348.35,349.1,45133.0,285.5849,286.1174,285.4046,286.0191,45133.0
2018-02-13 11:10:00,349.02,349.73,348.97,349.47,26259.0,285.9536,286.5353,285.9126,286.3223,26259.0
2018-02-13 11:20:00,349.49,349.95,348.73,348.73,19011.0,286.3387,286.7155,285.716,285.716,19011.0
2018-02-13 11:30:00,348.73,349.11,347.93,348.46,15604.0,285.716,286.0273,285.0605,285.4948,15604.0
2018-02-13 11:40:00,348.47,348.48,347.66,348.08,15279.0,285.503,285.5112,284.8393,285.1834,15279.0
2018-02-13 11:50:00,348.1,348.77,348.05,348.07,19339.0,285.1998,285.7488,285.1589,285.1752,19339.0
2018-02-13 12:00:00,348.28,348.77,348.01,348.39,9373.0,285.3473,285.7488,285.1261,285.4374,9373.0
2018-02-13 12:10:00,348.51,348.95,348.31,348.59,11241.0,285.5357,285.8962,285.3719,285.6013,11241.0
2018-02-13 12:20:00,348.63,348.64,348.17,348.47,7277.0,285.6341,285.6422,285.2572,285.503,7277.0
2018-02-13 12:30:00,348.37,348.37,347.24,347.66,24612.0,285.421,285.421,284.4952,284.8393,24612.0
2018-02-13 12:40:00,347.63,348.55,347.48,348.35,21234.0,284.8147,285.5685,284.6919,285.4046,21234.0
2018-02-13 12:50:00,348.36,348.74,348.19,348.19,13332.0,285.4128,285.7242,285.2736,285.2736,13332.0
2018-02-13 13:00:00,347.97,348.69,347.84,348.69,9374.0,285.0933,285.6832,284.9868,285.6832,9374.0
2018-02-13 13:10:00,348.59,349.74,348.38,349.56,22415.0,285.6013,286.5435,285.4292,286.396,22415.0
2018-02-13 13:20:00,349.62,350.49,349.44,350.41,26852.0,286.4452,287.158,286.2977,287.0924,26852.0
2018-02-13 13:30:00,350.45,350.54,349.74,349.91,34194.0,287.1252,287.1989,286.5435,286.6828,34194.0
2018-02-13 13:40:00,349.97,350.42,349.66,350.03,18283.0,286.7319,287.1006,286.4779,286.7811,18283.0
2018-02-13 13:50:00,350.11,350.32,349.61,350.12,22629.0,286.8466,287.0187,286.437,286.8548,22629.0
2018-02-13 14:00:00,350.11,350.33,349.84,350.22,14881.0,286.8466,287.0269,286.6254,286.9367,14881.0
2018-02-13 14:10:00,350.25,350.65,350.08,350.49,19360.0,286.9613,287.289,286.822,287.158,19360.0
2018-02-13 14:20:00,350.36,351.01,350.36,350.7,25176.0,287.0514,287.584,287.0514,287.33,25176.0
2018-02-13 14:30:00,350.62,350.68,349.9,349.9,20811.0,287.2645,287.3136,286.6746,286.6746,20811.0
2018-02-13 14:40:00,349.98,350.14,349.61,350.07,16159.0,286.7401,286.8712,286.437,286.8139,16159.0
2018-02-13 14:50:00,350.13,350.56,349.83,350.4,24260.0,286.863,287.2153,286.6172,287.0842,24260.0
2018-02-13 15:00:00,350.4,350.54,350.13,350.27,19008.0,287.0842,287.1989,286.863,286.9777,19008.0
2018-02-13 15:10:00,350.09,350.72,349.97,350.38,22691.0,286.8302,287.3464,286.7319,287.0678,22691.0
2018-02-13 15:20:00,350.31,350.63,349.99,350.62,18673.0,287.0105,287.2727,286.7483,287.2645,18673.0
2018-02-13 15:30:00,350.57,351.07,350.35,351.04,28669.0,287.2235,287.6332,287.0433,287.6086,28669.0
2018-02-13 15:40:00,350.93,351.02,350.19,350.5,46445.0,287.5185,287.5922,286.9122,287.1662,46445.0
2018-02-13 15:50:00,350.5,350.68,349.95,350.24,55395.0,287.1662,287.3136,286.7155,286.9531,55395.0
2018-02-14 09:30:00,348.81,350.78,348.2,349.1,65869.0,285.7815,287.3956,285.2818,286.0191,65869.0
2018-02-14 09:40:00,349.3,351.41,349.25,351.03,29223.0,286.183,287.9117,286.142,287.6004,29223.0
2018-02-14 09:50:00,351.02,353.0,350.26,350.48,34167.0,287.5922,289.2144,286.9695,287.1498,34167.0
2018-02-14 10:00:00,350.62,352.0,349.95,352.0,29127.0,287.2645,288.3951,286.7155,288.3951,29127.0
2018-02-14 10:10:00,352.23,352.45,351.29,352.25,30823.0,288.5835,288.7638,287.8134,288.5999,30823.0
2018-02-14 10:20:00,352.37,353.71,352.0,353.01,35485.0,288.6983,289.7961,288.3951,289.2226,35485.0
2018-02-14 10:30:00,353.02,353.32,352.11,353.32,22914.0,289.2308,289.4766,288.4852,289.4766,22914.0
2018-02-14 10:40:00,353.3,353.3,352.01,352.2,17865.0,289.4602,289.4602,288.4033,288.559,17865.0
2018-02-14 10:50:00,352.18,352.18,351.21,351.6,18477.0,288.5426,288.5426,287.7479,288.0674,18477.0
2018-02-14 11:00:00,351.6,352.28,351.25,352.14,32432.0,288.0674,288.6245,287.7806,288.5098,32432.0
2018-02-14 11:10:00,352.01,353.21,351.8,353.13,68107.0,288.4033,289.3865,288.2312,289.3209,68107.0
2018-02-14 11:20:00,353.35,353.66,352.53,353.66,22852.0,289.5012,289.7552,288.8293,289.7552,22852.0
2018-02-14 11:30:00,353.66,354.09,353.29,354.01,31300.0,289.7552,290.1075,289.452,290.0419,31300.0
2018-02-14 11:40:00,353.99,354.21,353.41,353.5,21292.0,290.0255,290.2058,289.5503,289.6241,21292.0
2018-02-14 11:50:00,353.34,353.57,352.94,353.19,20638.0,289.493,289.6814,289.1653,289.3701,20638.0
2018-02-14 12:00:00,353.12,353.68,352.78,352.95,14951.0,289.3127,289.7715,289.0342,289.1734,14951.0
2018-02-14 12:10:00,352.94,353.71,352.94,353.56,32067.0,289.1653,289.7961,289.1653,289.6732,32067.0
2018-02-14 12:20:00,353.5,354.1,353.09,353.89,21706.0,289.6241,290.1156,289.2882,289.9436,21706.0
2018-02-14 12:30:00,353.85,354.51,353.62,354.51,16971.0,289.9108,290.4516,289.7224,290.4516,16971.0
2018-02-14 12:40:00,354.58,355.0,353.67,353.67,31528.0,290.5089,290.853,289.7633,289.7633,31528.0
2018-02-14 12:50:00,353.7,354.21,353.52,353.81,52171.0,289.7879,290.2058,289.6405,289.878,52171.0
2018-02-14 13:00:00,353.83,355.15,353.74,354.53,18465.0,289.8944,290.9759,289.8207,290.4679,18465.0
2018-02-14 13:10:00,354.52,354.99,354.22,354.73,9868.0,290.4598,290.8448,290.214,290.6318,9868.0
2018-02-14 13:20:00,354.74,355.39,353.97,354.1,9795.0,290.64,291.1726,290.0091,290.1156,9795.0
2018-02-14 13:30:00,354.11,355.04,354.11,355.02,16502.0,290.1238,290.8858,290.1238,290.8694,16502.0
2018-02-14 13:40:00,355.04,355.14,354.39,354.62,26717.0,290.8858,290.9677,290.3532,290.5417,26717.0
2018-02-14 13:50:00,354.82,354.85,354.12,354.3,18277.0,290.7055,290.7301,290.132,290.2795,18277.0
2018-02-14 14:00:00,354.36,354.93,354.04,354.11,20806.0,290.3287,290.7957,290.0665,290.1238,20806.0
2018-02-14 14:10:00,354.19,354.27,353.68,354.06,15916.0,290.1894,290.2549,289.7715,290.0829,15916.0
2018-02-14 14:20:00,354.06,354.17,352.58,352.58,21466.0,290.0829,290.173,288.8703,288.8703,21466.0
2018-02-14 14:30:00,352.55,353.24,352.23,353.14,20133.0,288.8457,289.411,288.5835,289.3291,20133.0
2018-02-14 14:40:00,353.22,353.22,352.13,352.19,11886.0,289.3947,289.3947,288.5016,288.5508,11886.0
2018-02-14 14:50:00,352.19,353.08,352.12,352.92,21848.0,288.5508,289.28,288.4934,289.1489,21848.0
2018-02-14 15:00:00,352.86,354.16,352.86,353.6,16432.0,289.0997,290.1648,289.0997,289.706,16432.0
2018-02-14 15:10:00,353.55,354.22,353.45,354.15,16884.0,289.665,290.214,289.5831,290.1566,16884.0
2018-02-14 15:20:00,354.19,354.47,353.31,354.27,25630.0,290.1894,290.4188,289.4684,290.2549,25630.0
2018-02-14 15:30:00,354.22,354.69,353.93,354.54,26260.0,290.214,290.599,289.9764,290.4761,26260.0
2018-02-14 15:40:00,354.52,354.99,354.3,354.86,38867.0,290.4598,290.8448,290.2795,290.7383,38867.0
2018-02-14 15:50:00,354.85,355.21,354.56,354.67,85073.0,290.7301,291.0251,290.4925,290.5827,85073.0
2018-02-15 09:30:00,357.4,358.0,356.05,357.86,88051.0,292.8194,293.3109,291.7133,293.1962,88051.0
2018-02-15 09:40:00,357.88,357.96,357.15,357.26,25280.0,293.2126,293.2782,292.6145,292.7046,25280.0
2018-02-15 09:50:00,357.44,357.81,357.13,357.48,21698.0,292.8521,293.1553,292.5981,292.8849,21698.0
2018-02-15 10:00:00,357.51,358.17,357.16,357.53,37210.0,292.9095,293.4502,292.6227,292.9259,37210.0
2018-02-15 10:10:00,357.52,357.52,355.76,356.14,28206.0,292.9177,292.9177,291.4757,291.787,28206.0
2018-02-15 10:20:00,356.05,356.63,355.91,355.91,9970.0,291.7133,292.1885,291.5986,291.5986,9970.0
2018-02-15 10:30:00,356.08,356.58,355.77,356.18,11252.0,291.7379,292.1475,291.4839,291.8198,11252.0
2018-02-15 10:40:00,356.04,356.37,354.74,354.74,15796.0,291.7051,291.9755,290.64,290.64,15796.0
2018-02-15 10:50:00,354.88,355.58,354.81,354.81,21758.0,290.7547,291.3282,290.6974,290.6974,21758.0
2018-02-15 11:00:00,354.93,356.3,354.81,356.16,21753.0,290.7957,291.9181,290.6974,291.8034,21753.0
2018-02-15 11:10:00,356.56,357.24,356.47,357.19,10174.0,292.1311,292.6883,292.0574,292.6473,10174.0
2018-02-15 11:20:00,356.96,357.58,356.93,357.58,11223.0,292.4589,292.9668,292.4343,292.9668,11223.0
2018-02-15 11:30:00,357.7,357.7,357.09,357.47,9797.0,293.0651,293.0651,292.5654,292.8767,9797.0
2018-02-15 11:40:00,357.42,358.02,357.41,357.87,13289.0,292.8357,293.3273,292.8275,293.2044,13289.0
2018-02-15 11:50:00,357.87,358.2,357.5,357.73,9820.0,293.2044,293.4748,292.9013,293.0897,9820.0
2018-02-15 12:00:00,357.62,358.12,357.48,358.0,15614.0,292.9996,293.4093,292.8849,293.3109,15614.0
2018-02-15 12:10:00,358.17,359.0,358.06,358.9,19100.0,293.4502,294.1302,293.3601,294.0483,19100.0
2018-02-15 12:20:00,358.83,359.03,358.53,358.98,9136.0,293.991,294.1548,293.7452,294.1139,9136.0
2018-02-15 12:30:00,358.99,359.56,358.9,359.48,13158.0,294.122,294.589,294.0483,294.5235,13158.0
2018-02-15 12:40:00,359.48,359.55,359.26,359.37,12237.0,294.5235,294.5809,294.3433,294.4334,12237.0
2018-02-15 12:50:00,359.45,359.59,358.73,358.84,9576.0,294.4989,294.6136,293.909,293.9992,9576.0
2018-02-15 13:00:00,358.9,359.54,358.85,358.86,11296.0,294.0483,294.5727,294.0073,294.0155,11296.0
2018-02-15 13:10:00,359.0,359.6,358.72,359.4,7403.0,294.1302,294.6218,293.9008,294.458,7403.0
2018-02-15 13:20:00,359.3,359.47,358.85,359.1,7897.0,294.376,294.5153,294.0073,294.2122,7897.0
2018-02-15 13:30:00,359.11,359.17,358.66,359.01,10185.0,294.2204,294.2695,293.8517,294.1384,10185.0
2018-02-15 13:40:00,359.14,359.67,359.02,359.55,13770.0,294.2449,294.6792,294.1466,294.5809,13770.0
2018-02-15 13:50:00,359.62,359.69,359.08,359.39,5920.0,294.6382,294.6956,294.1958,294.4498,5920.0
2018-02-15 14:00:00,359.37,360.09,359.37,359.65,17826.0,294.4334,295.0233,294.4334,294.6628,17826.0
2018-02-15 14:10:00,359.6,359.92,359.4,359.62,13854.0,294.6218,294.884,294.458,294.6382,13854.0
2018-02-15 14:20:00,359.74,359.85,359.38,359.67,13383.0,294.7365,294.8266,294.4416,294.6792,13383.0
2018-02-15 14:30:00,359.72,360.06,359.66,359.79,9382.0,294.7201,294.9987,294.671,294.7775,9382.0
2018-02-15 14:40:00,359.88,360.17,359.42,360.14,11935.0,294.8512,295.0888,294.4743,295.0642,11935.0
2018-02-15 14:50:00,359.96,359.96,359.36,359.55,10990.0,294.9168,294.9168,294.4252,294.5809,10990.0
2018-02-15 15:00:00,359.6,360.34,359.59,359.91,13054.0,294.6218,295.2281,294.6136,294.8758,13054.0
2018-02-15 15:10:00,359.8,360.16,359.69,359.97,12992.0,294.7857,295.0806,294.6956,294.925,12992.0
2018-02-15 15:20:00,359.98,360.36,359.55,359.65,19455.0,294.9332,295.2445,294.5809,294.6628,19455.0
2018-02-15 15:30:00,359.59,359.66,359.27,359.42,24299.0,294.6136,294.671,294.3515,294.4743,24299.0
2018-02-15 15:40:00,359.49,360.33,359.43,360.33,28664.0,294.5317,295.2199,294.4825,295.2199,28664.0
2018-02-15 15:50:00,360.33,361.02,360.15,360.99,81337.0,295.2199,295.7852,295.0724,295.7607,81337.0
2018-02-16 09:30:00,361.0,361.32,360.18,360.81,75012.0,295.7688,296.031,295.097,295.6132,75012.0
2018-02-16 09:40:00,360.49,360.63,358.65,360.07,26424.0,295.351,295.4657,293.8435,295.0069,26424.0
2018-02-16 09:50:00,359.7,360.38,359.02,359.09,24080.0,294.7038,295.2609,294.1466,294.204,24080.0
2018-02-16 10:00:00,359.05,359.19,357.84,358.05,37945.0,294.1712,294.2859,293.1798,293.3519,37945.0
2018-02-16 10:10:00,358.13,359.45,357.92,359.13,29482.0,293.4174,294.4989,293.2454,294.2367,29482.0
2018-02-16 10:20:00,358.93,360.39,358.93,360.39,18239.0,294.0729,295.2691,294.0729,295.2691,18239.0
2018-02-16 10:30:00,360.16,360.93,360.16,360.5,20812.0,295.0806,295.7115,295.0806,295.3592,20812.0
2018-02-16 10:40:00,360.42,361.0,360.4,360.85,10102.0,295.2937,295.7688,295.2773,295.646,10102.0
2018-02-16 10:50:00,360.61,360.75,359.71,359.96,9866.0,295.4493,295.564,294.7119,294.9168,9866.0
2018-02-16 11:00:00,360.08,360.95,360.02,360.95,16367.0,295.0151,295.7279,294.9659,295.7279,16367.0
2018-02-16 11:10:00,360.84,362.84,360.81,362.62,39405.0,295.6378,297.2764,295.6132,297.0961,39405.0
2018-02-16 11:20:00,362.71,363.0,362.2,362.24,19729.0,297.1699,297.4075,296.752,296.7848,19729.0
2018-02-16 11:30:00,362.04,362.73,361.96,362.14,14314.0,296.6209,297.1862,296.5554,296.7029,14314.0
2018-02-16 11:40:00,362.33,362.46,362.21,362.45,14615.0,296.8585,296.965,296.7602,296.9568,14615.0
2018-02-16 11:50:00,362.45,362.7,362.26,362.53,22335.0,296.9568,297.1617,296.8012,297.0224,22335.0
2018-02-16 12:00:00,362.44,362.55,361.8,361.89,9474.0,296.9486,297.0388,296.4243,296.498,9474.0
2018-02-16 12:10:00,361.91,362.25,361.88,361.95,8755.0,296.5144,296.793,296.4898,296.5472,8755.0
2018-02-16 12:20:00,361.91,361.92,361.05,361.57,21389.0,296.5144,296.5226,295.8098,296.2359,21389.0
2018-02-16 12:30:00,361.68,362.25,361.39,361.86,20436.0,296.326,296.793,296.0884,296.4734,20436.0
2018-02-16 12:40:00,361.9,361.96,361.27,361.33,12570.0,296.5062,296.5554,295.9901,296.0392,12570.0
2018-02-16 12:50:00,361.3,361.7,360.82,361.6,18872.0,296.0146,296.3424,295.6214,296.2604,18872.0
2018-02-16 13:00:00,361.69,362.07,361.43,361.75,6786.0,296.3342,296.6455,296.1211,296.3833,6786.0
2018-02-16 13:10:00,361.75,361.85,360.58,360.74,15963.0,296.3833,296.4653,295.4247,295.5558,15963.0
2018-02-16 13:20:00,360.85,361.26,360.61,360.62,6311.0,295.646,295.9819,295.4493,295.4575,6311.0
2018-02-16 13:30:00,360.74,361.55,360.31,361.37,11306.0,295.5558,296.2195,295.2035,296.072,11306.0
2018-02-16 13:40:00,361.79,362.18,361.64,361.76,4854.0,296.4161,296.7356,296.2932,296.3915,4854.0
2018-02-16 13:50:00,361.74,362.04,361.29,361.56,9789.0,296.3751,296.6209,296.0064,296.2277,9789.0
2018-02-16 14:00:00,361.58,361.92,361.36,361.38,6307.0,296.244,296.5226,296.0638,296.0802,6307.0
2018-02-16 14:10:00,361.45,361.79,360.48,361.15,11317.0,296.1375,296.4161,295.3428,295.8917,11317.0
2018-02-16 14:20:00,360.89,361.04,360.12,360.64,7568.0,295.6787,295.8016,295.0479,295.4739,7568.0
2018-02-16 14:30:00,360.42,360.76,360.07,360.6,7375.0,295.2937,295.5722,295.0069,295.4411,7375.0
2018-02-16 14:40:00,360.6,360.66,360.08,360.66,8873.0,295.4411,295.4903,295.0151,295.4903,8873.0
2018-02-16 14:50:00,360.4,361.05,360.17,361.05,7201.0,295.2773,295.8098,295.0888,295.8098,7201.0
2018-02-16 15:00:00,360.73,361.39,360.51,361.25,6753.0,295.5476,296.0884,295.3674,295.9737,6753.0
2018-02-16 15:10:00,361.24,361.59,361.15,361.38,8017.0,295.9655,296.2522,295.8917,296.0802,8017.0
2018-02-16 15:20:00,361.33,361.59,360.87,360.87,17678.0,296.0392,296.2522,295.6623,295.6623,17678.0
2018-02-16 15:30:00,360.86,361.34,360.42,360.75,14667.0,295.6541,296.0474,295.2937,295.564,14667.0
2018-02-16 15:40:00,360.7,361.76,360.54,361.5,15383.0,295.5231,296.3915,295.392,296.1785,15383.0
2018-02-16 15:50:00,361.5,361.91,360.52,360.55,59709.0,296.1785,296.5144,295.3756,295.4002,59709.0
2018-02-20 09:30:00,359.15,359.97,358.01,359.73,46199.0,294.2531,294.925,293.3191,294.7283,46199.0
2018-02-20 09:40:00,359.84,362.62,359.73,362.03,48475.0,294.8185,297.0961,294.7283,296.6127,48475.0
2018-02-20 09:50:00,362.03,362.58,360.41,360.41,16979.0,296.6127,297.0633,295.2855,295.2855,16979.0
2018-02-20 10:00:00,360.76,361.17,360.18,360.54,31604.0,295.5722,295.9081,295.097,295.392,31604.0
2018-02-20 10:10:00,360.68,360.99,359.96,360.07,14480.0,295.5067,295.7607,294.9168,295.0069,14480.0
2018-02-20 10:20:00,360.18,360.91,360.17,360.88,9953.0,295.097,295.6951,295.0888,295.6705,9953.0
2018-02-20 10:30:00,360.71,360.98,359.95,360.46,16499.0,295.5312,295.7525,294.9086,295.3264,16499.0
2018-02-20 10:40:00,360.44,360.72,359.7,360.36,28119.0,295.31,295.5394,294.7038,295.2445,28119.0
2018-02-20 10:50:00,360.39,360.63,360.05,360.45,11798.0,295.2691,295.4657,294.9905,295.3182,11798.0
2018-02-20 11:00:00,360.56,361.65,360.25,361.5,15458.0,295.4084,296.3014,295.1544,296.1785,15458.0
2018-02-20 11:10:00,361.48,361.48,361.01,361.33,9365.0,296.1621,296.1621,295.777,296.0392,9365.0
2018-02-20 11:20:00,361.31,362.0,361.29,362.0,15677.0,296.0228,296.5882,296.0064,296.5882,15677.0
2018-02-20 11:30:00,362.11,362.36,361.35,361.49,11274.0,296.6783,296.8831,296.0556,296.1703,11274.0
2018-02-20 11:40:00,361.34,361.65,360.98,360.98,10015.0,296.0474,296.3014,295.7525,295.7525,10015.0
2018-02-20 11:50:00,360.94,361.73,360.76,361.64,8540.0,295.7197,296.3669,295.5722,296.2932,8540.0
2018-02-20 12:00:00,361.73,362.16,361.46,361.88,6313.0,296.3669,296.7192,296.1457,296.4898,6313.0
2018-02-20 12:10:00,361.8,362.67,361.79,362.23,13818.0,296.4243,297.1371,296.4161,296.7766,13818.0
2018-02-20 12:20:00,362.17,362.4,361.88,362.31,6022.0,296.7274,296.9159,296.4898,296.8421,6022.0
2018-02-20 12:30:00,362.23,362.35,361.98,362.03,3916.0,296.7766,296.8749,296.5718,296.6127,3916.0
2018-02-20 12:40:00,362.1,362.35,361.11,361.19,12957.0,296.6701,296.8749,295.859,295.9245,12957.0
2018-02-20 12:50:00,361.12,361.67,361.09,361.12,11985.0,295.8672,296.3178,295.8426,295.8672,11985.0
2018-02-20 13:00:00,361.12,361.41,360.25,360.48,9363.0,295.8672,296.1048,295.1544,295.3428,9363.0
2018-02-20 13:10:00,360.45,360.48,360.18,360.26,12428.0,295.3182,295.3428,295.097,295.1626,12428.0
2018-02-20 13:20:00,360.2,360.7,360.16,360.38,9119.0,295.1134,295.5231,295.0806,295.2609,9119.0
2018-02-20 13:30:00,360.26,360.81,360.0,360.38,9583.0,295.1626,295.6132,294.9495,295.2609,9583.0
2018-02-20 13:40:00,360.38,360.62,360.23,360.48,7574.0,295.2609,295.4575,295.138,295.3428,7574.0
2018-02-20 13:50:00,360.36,360.48,359.55,359.92,13866.0,295.2445,295.3428,294.5809,294.884,13866.0
2018-02-20 14:00:00,360.06,360.19,359.33,359.52,8333.0,294.9987,295.1052,294.4006,294.5563,8333.0
2018-02-20 14:10:00,359.39,359.49,359.01,359.48,16858.0,294.4498,294.5317,294.1384,294.5235,16858.0
2018-02-20 14:20:00,359.41,359.71,359.29,359.29,11351.0,294.4662,294.7119,294.3678,294.3678,11351.0
2018-02-20 14:30:00,359.41,359.99,359.3,359.94,11022.0,294.4662,294.9414,294.376,294.9004,11022.0
2018-02-20 14:40:00,359.97,359.98,359.2,359.21,10287.0,294.925,294.9332,294.2941,294.3023,10287.0
2018-02-20 14:50:00,359.21,359.47,358.89,358.89,12768.0,294.3023,294.5153,294.0401,294.0401,12768.0
2018-02-20 15:00:00,358.91,359.29,358.54,358.6,11399.0,294.0565,294.3678,293.7534,293.8025,11399.0
2018-02-20 15:10:00,358.52,358.92,358.07,358.24,18334.0,293.737,294.0647,293.3683,293.5076,18334.0
2018-02-20 15:20:00,358.32,358.35,357.35,358.05,18934.0,293.5731,293.5977,292.7784,293.3519,18934.0
2018-02-20 15:30:00,358.1,358.19,357.59,357.8,17892.0,293.3929,293.4666,292.975,293.1471,17892.0
2018-02-20 15:40:00,357.72,358.32,357.23,358.09,33294.0,293.0815,293.5731,292.6801,293.3847,33294.0
2018-02-20 15:50:00,358.14,359.05,358.13,358.69,93138.0,293.4256,294.1712,293.4174,293.8763,93138.0
2018-02-21 09:30:00,359.0,361.09,357.89,360.81,51104.0,294.1302,295.8426,293.2208,295.6132,51104.0
2018-02-21 09:40:00,360.78,361.44,359.8,360.97,20502.0,295.5886,296.1293,294.7857,295.7443,20502.0
2018-02-21 09:50:00,360.92,361.45,360.26,360.27,20749.0,295.7033,296.1375,295.1626,295.1708,20749.0
2018-02-21 10:00:00,360.04,360.31,358.96,359.52,22618.0,294.9823,295.2035,294.0975,294.5563,22618.0
2018-02-21 10:10:00,359.71,360.65,359.71,360.58,14533.0,294.7119,295.4821,294.7119,295.4247,14533.0
2018-02-21 10:20:00,360.45,360.94,360.27,360.87,7181.0,295.3182,295.7197,295.1708,295.6623,7181.0
2018-02-21 10:30:00,360.98,362.36,360.96,362.16,21964.0,295.7525,296.8831,295.7361,296.7192,21964.0
2018-02-21 10:40:00,362.14,362.56,361.93,362.1,16118.0,296.7029,297.047,296.5308,296.6701,16118.0
2018-02-21 10:50:00,362.16,362.6,361.7,362.3,19043.0,296.7192,297.0797,296.3424,296.8339,19043.0
2018-02-21 11:00:00,362.44,362.98,362.1,362.11,17804.0,296.9486,297.3911,296.6701,296.6783,17804.0
2018-02-21 11:10:00,362.1,362.1,361.3,362.01,17244.0,296.6701,296.6701,296.0146,296.5963,17244.0
2018-02-21 11:20:00,361.93,362.48,361.93,362.13,11391.0,296.5308,296.9814,296.5308,296.6947,11391.0
2018-02-21 11:30:00,362.07,362.17,361.75,361.75,20886.0,296.6455,296.7274,296.3833,296.3833,20886.0
2018-02-21 11:40:00,361.75,362.21,361.57,361.79,18801.0,296.3833,296.7602,296.2359,296.4161,18801.0
2018-02-21 11:50:00,361.85,361.94,361.36,361.75,11209.0,296.4653,296.539,296.0638,296.3833,11209.0
2018-02-21 12:00:00,361.87,361.87,361.3,361.46,6753.0,296.4816,296.4816,296.0146,296.1457,6753.0
2018-02-21 12:10:00,361.47,361.64,361.34,361.62,12881.0,296.1539,296.2932,296.0474,296.2768,12881.0
2018-02-21 12:20:00,361.46,361.64,360.78,361.07,9721.0,296.1457,296.2932,295.5886,295.8262,9721.0
2018-02-21 12:30:00,360.91,361.18,360.74,361.07,11936.0,295.6951,295.9163,295.5558,295.8262,11936.0
2018-02-21 12:40:00,361.08,361.45,360.85,361.33,10445.0,295.8344,296.1375,295.646,296.0392,10445.0
2018-02-21 12:50:00,361.36,361.94,361.36,361.81,66717.0,296.0638,296.539,296.0638,296.4325,66717.0
2018-02-21 13:00:00,361.81,361.96,361.66,361.77,9908.0,296.4325,296.5554,296.3096,296.3997,9908.0
2018-02-21 13:10:00,361.7,361.78,361.17,361.44,16206.0,296.3424,296.4079,295.9081,296.1293,16206.0
2018-02-21 13:20:00,361.33,361.33,360.74,360.9,31184.0,296.0392,296.0392,295.5558,295.6869,31184.0
2018-02-21 13:30:00,360.91,361.2,360.61,360.61,10770.0,295.6951,295.9327,295.4493,295.4493,10770.0
2018-02-21 13:40:00,360.55,360.73,360.26,360.61,8524.0,295.4002,295.5476,295.1626,295.4493,8524.0
2018-02-21 13:50:00,360.67,360.93,360.55,360.67,7162.0,295.4985,295.7115,295.4002,295.4985,7162.0
2018-02-21 14:00:00,360.56,362.34,360.52,362.19,25028.0,295.4084,296.8667,295.3756,296.7438,25028.0
2018-02-21 14:10:00,362.19,362.61,362.05,362.47,16006.0,296.7438,297.0879,296.6291,296.9732,16006.0
2018-02-21 14:20:00,362.58,362.69,361.82,361.88,20456.0,297.0633,297.1535,296.4407,296.4898,20456.0
2018-02-21 14:30:00,361.7,361.92,361.27,361.63,16333.0,296.3424,296.5226,295.9901,296.285,16333.0
2018-02-21 14:40:00,361.53,361.75,360.88,360.88,11300.0,296.2031,296.3833,295.6705,295.6705,11300.0
2018-02-21 14:50:00,360.86,361.33,360.5,361.11,12962.0,295.6541,296.0392,295.3592,295.859,12962.0
2018-02-21 15:00:00,360.85,360.91,359.0,359.29,34028.0,295.646,295.6951,294.1302,294.3678,34028.0
2018-02-21 15:10:00,359.08,359.4,358.58,359.1,28515.0,294.1958,294.458,293.7861,294.2122,28515.0
2018-02-21 15:20:00,358.99,359.74,358.24,359.68,53800.0,294.122,294.7365,293.5076,294.6874,53800.0
2018-02-21 15:30:00,359.78,360.05,358.76,358.77,27260.0,294.7693,294.9905,293.9336,293.9418,27260.0
2018-02-21 15:40:00,358.82,359.41,358.27,358.77,43452.0,293.9828,294.4662,293.5321,293.9418,43452.0
2018-02-21 15:50:00,358.7,358.86,357.0,357.25,77098.0,293.8844,294.0155,292.4916,292.6965,77098.0
2018-02-22 09:30:00,358.44,358.97,357.68,358.52,42299.0,293.6714,294.1057,293.0488,293.737,42299.0
2018-02-22 09:40:00,358.76,358.77,356.1,356.1,44538.0,293.9336,293.9418,291.7543,291.7543,44538.0
2018-02-22 09:50:00,356.15,356.2,354.51,355.81,41935.0,291.7952,291.8362,290.4516,291.5167,41935.0
2018-02-22 10:00:00,356.33,356.95,355.27,356.88,32284.0,291.9427,292.4507,291.0742,292.3933,32284.0
2018-02-22 10:10:00,356.9,357.46,356.82,356.98,24828.0,292.4097,292.8685,292.3442,292.4752,24828.0
2018-02-22 10:20:00,357.0,357.3,356.45,356.94,39016.0,292.4916,292.7374,292.041,292.4425,39016.0
2018-02-22 10:30:00,357.04,357.11,356.4,356.79,20447.0,292.5244,292.5818,292.0,292.3196,20447.0
2018-02-22 10:40:00,356.78,357.25,356.4,356.86,19776.0,292.3114,292.6965,292.0,292.3769,19776.0
2018-02-22 10:50:00,356.98,357.22,356.28,356.59,18901.0,292.4752,292.6719,291.9017,292.1557,18901.0
2018-02-22 11:00:00,356.76,357.06,356.47,356.86,14979.0,292.295,292.5408,292.0574,292.3769,14979.0
2018-02-22 11:10:00,356.75,357.16,356.52,356.53,13574.0,292.2868,292.6227,292.0984,292.1066,13574.0
2018-02-22 11:20:00,356.62,357.21,356.35,357.0,21960.0,292.1803,292.6637,291.9591,292.4916,21960.0
2018-02-22 11:30:00,356.9,357.18,356.15,356.74,36483.0,292.4097,292.6391,291.7952,292.2786,36483.0
2018-02-22 11:40:00,356.58,357.2,356.58,356.85,25315.0,292.1475,292.6555,292.1475,292.3687,25315.0
2018-02-22 11:50:00,356.9,357.14,356.5,357.0,21992.0,292.4097,292.6063,292.082,292.4916,21992.0
2018-02-22 12:00:00,357.0,357.22,356.31,356.33,24873.0,292.4916,292.6719,291.9263,291.9427,24873.0
2018-02-22 12:10:00,356.41,356.41,355.8,356.19,52456.0,292.0082,292.0082,291.5085,291.828,52456.0
2018-02-22 12:20:00,356.35,356.76,356.0,356.09,17087.0,291.9591,292.295,291.6723,291.7461,17087.0
2018-02-22 12:30:00,356.13,356.72,355.67,356.33,25235.0,291.7788,292.2622,291.402,291.9427,25235.0
2018-02-22 12:40:00,356.4,356.8,356.16,356.24,15631.0,292.0,292.3278,291.8034,291.869,15631.0
2018-02-22 12:50:00,356.11,356.52,355.28,355.28,24728.0,291.7624,292.0984,291.0824,291.0824,24728.0
2018-02-22 13:00:00,355.57,355.87,355.38,355.56,23025.0,291.32,291.5658,291.1644,291.3118,23025.0
2018-02-22 13:10:00,355.64,355.87,355.12,355.76,14894.0,291.3774,291.5658,290.9513,291.4757,14894.0
2018-02-22 13:20:00,355.71,356.51,355.7,356.37,12717.0,291.4347,292.0902,291.4265,291.9755,12717.0
2018-02-22 13:30:00,356.52,356.52,355.86,356.27,8597.0,292.0984,292.0984,291.5576,291.8935,8597.0
2018-02-22 13:40:00,356.28,356.41,355.29,355.5,13029.0,291.9017,292.0082,291.0906,291.2627,13029.0
2018-02-22 13:50:00,355.44,356.43,355.43,356.19,12325.0,291.2135,292.0246,291.2053,291.828,12325.0
2018-02-22 14:00:00,356.33,356.72,356.14,356.32,17660.0,291.9427,292.2622,291.787,291.9345,17660.0
2018-02-22 14:10:00,356.35,356.84,356.16,356.84,8699.0,291.9591,292.3605,291.8034,292.3605,8699.0
2018-02-22 14:20:00,356.79,357.23,356.42,357.23,9046.0,292.3196,292.6801,292.0164,292.6801,9046.0
2018-02-22 14:30:00,357.21,357.38,356.79,357.12,10778.0,292.6637,292.803,292.3196,292.5899,10778.0
2018-02-22 14:40:00,357.06,357.06,356.37,356.55,15315.0,292.5408,292.5408,291.9755,292.1229,15315.0
2018-02-22 14:50:00,356.46,356.58,355.27,355.27,21073.0,292.0492,292.1475,291.0742,291.0742,21073.0
2018-02-22 15:00:00,355.29,355.74,355.07,355.38,17188.0,291.0906,291.4593,290.9104,291.1644,17188.0
2018-02-22 15:10:00,355.33,356.28,355.3,356.06,26947.0,291.1234,291.9017,291.0988,291.7215,26947.0
2018-02-22 15:20:00,356.09,356.46,355.99,356.0,18916.0,291.7461,292.0492,291.6641,291.6723,18916.0
2018-02-22 15:30:00,356.0,356.36,355.61,355.85,29684.0,291.6723,291.9673,291.3528,291.5494,29684.0
2018-02-22 15:40:00,355.9,356.36,354.72,354.87,33356.0,291.5904,291.9673,290.6236,290.7465,33356.0
2018-02-22 15:50:00,355.02,356.01,355.0,355.43,71758.0,290.8694,291.6805,290.853,291.2053,71758.0
2018-02-23 09:30:00,356.25,357.78,355.06,355.19,35826.0,291.8772,293.1307,290.9022,291.0087,35826.0
2018-02-23 09:40:00,355.49,355.8,353.84,354.22,26155.0,291.2545,291.5085,289.9026,290.214,26155.0
2018-02-23 09:50:00,354.25,355.44,354.16,355.04,19485.0,290.2385,291.2135,290.1648,290.8858,19485.0
2018-02-23 10:00:00,355.0,355.88,354.6,355.81,18899.0,290.853,291.574,290.5253,291.5167,18899.0
2018-02-23 10:10:00,355.86,356.9,355.78,356.0,23389.0,291.5576,292.4097,291.4921,291.6723,23389.0
2018-02-23 10:20:00,356.03,356.93,355.79,356.67,7938.0,291.6969,292.4343,291.5003,292.2213,7938.0
2018-02-23 10:30:00,356.61,356.85,355.86,356.0,21184.0,292.1721,292.3687,291.5576,291.6723,21184.0
2018-02-23 10:40:00,355.98,356.76,355.9,356.47,10705.0,291.6559,292.295,291.5904,292.0574,10705.0
2018-02-23 10:50:00,356.45,356.52,355.79,355.97,6511.0,292.041,292.0984,291.5003,291.6477,6511.0
2018-02-23 11:00:00,355.96,356.92,355.96,356.69,11102.0,291.6396,292.4261,291.6396,292.2376,11102.0
2018-02-23 11:10:00,356.55,356.94,356.37,356.42,11943.0,292.1229,292.4425,291.9755,292.0164,11943.0
2018-02-23 11:20:00,356.31,356.85,356.31,356.85,9210.0,291.9263,292.3687,291.9263,292.3687,9210.0
2018-02-23 11:30:00,356.84,357.34,356.72,357.34,10270.0,292.3605,292.7702,292.2622,292.7702,10270.0
2018-02-23 11:40:00,357.24,357.36,356.85,356.85,8399.0,292.6883,292.7866,292.3687,292.3687,8399.0
2018-02-23 11:50:00,357.0,357.45,356.66,357.24,9368.0,292.4916,292.8603,292.2131,292.6883,9368.0
2018-02-23 12:00:00,357.37,357.37,356.38,356.38,17483.0,292.7948,292.7948,291.9837,291.9837,17483.0
2018-02-23 12:10:00,356.58,356.97,356.48,356.97,2814.0,292.1475,292.4671,292.0656,292.4671,2814.0
2018-02-23 12:20:00,356.78,356.88,355.97,355.97,7301.0,292.3114,292.3933,291.6477,291.6477,7301.0
2018-02-23 12:30:00,355.95,356.38,355.5,356.3,8512.0,291.6314,291.9837,291.2627,291.9181,8512.0
2018-02-23 12:40:00,356.31,356.35,355.84,355.93,8581.0,291.9263,291.9591,291.5412,291.615,8581.0
2018-02-23 12:50:00,355.82,356.09,355.82,355.93,21436.0,291.5249,291.7461,291.5249,291.615,21436.0
2018-02-23 13:00:00,355.94,356.11,355.36,355.47,17126.0,291.6232,291.7624,291.148,291.2381,17126.0
2018-02-23 13:10:00,355.56,355.6,355.01,355.43,6130.0,291.3118,291.3446,290.8612,291.2053,6130.0
2018-02-23 13:20:00,355.44,356.0,355.34,355.81,6715.0,291.2135,291.6723,291.1316,291.5167,6715.0
2018-02-23 13:30:00,355.75,356.17,355.74,356.13,8027.0,291.4675,291.8116,291.4593,291.7788,8027.0
2018-02-23 13:40:00,356.03,356.09,355.71,355.71,10660.0,291.6969,291.7461,291.4347,291.4347,10660.0
2018-02-23 13:50:00,355.72,356.5,355.59,356.5,10041.0,291.4429,292.082,291.3364,292.082,10041.0
2018-02-23 14:00:00,356.46,356.54,355.75,356.04,7349.0,292.0492,292.1148,291.4675,291.7051,7349.0
2018-02-23 14:10:00,356.18,356.54,356.0,356.41,14254.0,291.8198,292.1148,291.6723,292.0082,14254.0
2018-02-23 14:20:00,356.38,356.75,356.2,356.56,12411.0,291.9837,292.2868,291.8362,292.1311,12411.0
2018-02-23 14:30:00,356.45,356.69,356.14,356.35,12547.0,292.041,292.2376,291.787,291.9591,12547.0
2018-02-23 14:40:00,356.3,356.88,356.3,356.88,7761.0,291.9181,292.3933,291.9181,292.3933,7761.0
2018-02-23 14:50:00,356.81,357.23,356.74,356.79,17357.0,292.336,292.6801,292.2786,292.3196,17357.0
2018-02-23 15:00:00,356.89,357.39,356.89,357.32,8926.0,292.4015,292.8112,292.4015,292.7538,8926.0
2018-02-23 15:10:00,357.23,357.32,356.98,357.29,22558.0,292.6801,292.7538,292.4752,292.7292,22558.0
2018-02-23 15:20:00,357.34,357.86,357.32,357.74,15501.0,292.7702,293.1962,292.7538,293.0979,15501.0
2018-02-23 15:30:00,357.74,357.99,357.5,357.67,21155.0,293.0979,293.3027,292.9013,293.0406,21155.0
2018-02-23 15:40:00,357.64,357.97,357.4,357.72,31758.0,293.016,293.2864,292.8194,293.0815,31758.0
2018-02-23 15:50:00,357.7,358.69,357.66,358.63,67459.0,293.0651,293.8763,293.0324,293.8271,67459.0
2018-02-26 09:30:00,360.0,361.32,359.5,361.06,45620.0,294.9495,296.031,294.5399,295.818,45620.0
2018-02-26 09:40:00,360.94,361.19,360.18,360.54,15988.0,295.7197,295.9245,295.097,295.392,15988.0
2018-02-26 09:50:00,360.47,360.88,359.75,359.9,26782.0,295.3346,295.6705,294.7447,294.8676,26782.0
2018-02-26 10:00:00,359.87,359.91,358.75,359.33,27655.0,294.843,294.8758,293.9254,294.4006,27655.0
2018-02-26 10:10:00,359.27,359.36,358.07,358.41,14343.0,294.3515,294.4252,293.3683,293.6468,14343.0
2018-02-26 10:20:00,358.34,358.34,357.37,357.53,15081.0,293.5895,293.5895,292.7948,292.9259,15081.0
2018-02-26 10:30:00,357.76,358.32,357.53,358.32,15007.0,293.1143,293.5731,292.9259,293.5731,15007.0
2018-02-26 10:40:00,358.29,358.29,357.61,357.63,18049.0,293.5485,293.5485,292.9914,293.0078,18049.0
2018-02-26 10:50:00,357.61,357.74,357.08,357.29,14668.0,292.9914,293.0979,292.5572,292.7292,14668.0
2018-02-26 11:00:00,357.16,358.57,357.13,358.26,10434.0,292.6227,293.7779,292.5981,293.524,10434.0
2018-02-26 11:10:00,358.19,358.38,357.6,358.06,13546.0,293.4666,293.6223,292.9832,293.3601,13546.0
2018-02-26 11:20:00,358.29,358.29,357.58,357.98,15629.0,293.5485,293.5485,292.9668,293.2945,15629.0
2018-02-26 11:30:00,358.08,358.17,357.42,357.54,10602.0,293.3765,293.4502,292.8357,292.9341,10602.0
2018-02-26 11:40:00,357.53,357.64,357.38,357.38,7295.0,292.9259,293.016,292.803,292.803,7295.0
2018-02-26 11:50:00,357.47,357.88,357.39,357.69,11038.0,292.8767,293.2126,292.8112,293.057,11038.0
2018-02-26 12:00:00,357.77,358.2,357.67,358.1,6952.0,293.1225,293.4748,293.0406,293.3929,6952.0
2018-02-26 12:10:00,358.21,358.38,357.91,358.08,9682.0,293.483,293.6223,293.2372,293.3765,9682.0
2018-02-26 12:20:00,358.08,358.58,357.93,358.46,13738.0,293.3765,293.7861,293.2536,293.6878,13738.0
2018-02-26 12:30:00,358.58,358.71,358.25,358.34,7368.0,293.7861,293.8926,293.5158,293.5895,7368.0
2018-02-26 12:40:00,358.43,359.17,358.15,359.03,15020.0,293.6632,294.2695,293.4338,294.1548,15020.0
2018-02-26 12:50:00,358.99,359.48,358.77,359.06,12042.0,294.122,294.5235,293.9418,294.1794,12042.0
2018-02-26 13:00:00,359.1,359.36,358.95,359.3,4219.0,294.2122,294.4252,294.0893,294.376,4219.0
2018-02-26 13:10:00,359.42,359.46,358.75,358.85,12629.0,294.4743,294.5071,293.9254,294.0073,12629.0
2018-02-26 13:20:00,358.89,359.15,358.71,358.91,7141.0,294.0401,294.2531,293.8926,294.0565,7141.0
2018-02-26 13:30:00,358.96,358.96,358.56,358.8,5810.0,294.0975,294.0975,293.7697,293.9664,5810.0
2018-02-26 13:40:00,358.88,359.02,358.7,358.88,5353.0,294.0319,294.1466,293.8844,294.0319,5353.0
2018-02-26 13:50:00,358.84,358.9,358.52,358.53,11501.0,293.9992,294.0483,293.737,293.7452,11501.0
2018-02-26 14:00:00,358.63,358.87,358.47,358.7,7391.0,293.8271,294.0237,293.696,293.8844,7391.0
2018-02-26 14:10:00,358.74,358.86,358.43,358.58,16094.0,293.9172,294.0155,293.6632,293.7861,16094.0
2018-02-26 14:20:00,358.5,358.64,358.14,358.23,14382.0,293.7206,293.8353,293.4256,293.4994,14382.0
2018-02-26 14:30:00,358.16,358.54,358.15,358.54,12591.0,293.442,293.7534,293.4338,293.7534,12591.0
2018-02-26 14:40:00,358.46,358.6,358.3,358.35,13953.0,293.6878,293.8025,293.5567,293.5977,13953.0
2018-02-26 14:50:00,358.32,358.68,358.27,358.54,14474.0,293.5731,293.8681,293.5321,293.7534,14474.0
2018-02-26 15:00:00,358.46,358.9,358.27,358.5,29568.0,293.6878,294.0483,293.5321,293.7206,29568.0
2018-02-26 15:10:00,358.5,358.88,358.4,358.78,16154.0,293.7206,294.0319,293.6387,293.95,16154.0
2018-02-26 15:20:00,358.88,359.27,358.84,359.08,36787.0,294.0319,294.3515,293.9992,294.1958,36787.0
2018-02-26 15:30:00,359.06,359.54,358.73,359.45,27513.0,294.1794,294.5727,293.909,294.4989,27513.0
2018-02-26 15:40:00,359.42,359.63,358.59,358.6,26580.0,294.4743,294.6464,293.7943,293.8025,26580.0
2018-02-26 15:50:00,358.62,359.04,358.5,358.69,81900.0,293.8189,294.163,293.7206,293.8763,81900.0
2018-02-27 09:30:00,359.35,359.95,358.09,359.5,42589.0,294.417,294.9086,293.3847,294.5399,42589.0
2018-02-27 09:40:00,359.45,360.25,359.45,359.85,34185.0,294.4989,295.1544,294.4989,294.8266,34185.0
2018-02-27 09:50:00,359.93,360.47,358.33,358.55,22964.0,294.8922,295.3346,293.5813,293.7616,22964.0
2018-02-27 10:00:00,358.8,359.47,358.6,359.26,26055.0,293.9664,294.5153,293.8025,294.3433,26055.0
2018-02-27 10:10:00,359.41,360.45,359.28,360.24,37908.0,294.4662,295.3182,294.3596,295.1462,37908.0
2018-02-27 10:20:00,360.22,360.74,359.87,359.99,44092.0,295.1298,295.5558,294.843,294.9414,44092.0
2018-02-27 10:30:00,360.01,360.25,359.41,359.81,11817.0,294.9577,295.1544,294.4662,294.7939,11817.0
2018-02-27 10:40:00,359.8,360.18,359.36,359.36,15196.0,294.7857,295.097,294.4252,294.4252,15196.0
2018-02-27 10:50:00,359.51,359.63,358.31,359.3,35141.0,294.5481,294.6464,293.5649,294.376,35141.0
2018-02-27 11:00:00,359.33,360.24,358.93,360.01,15050.0,294.4006,295.1462,294.0729,294.9577,15050.0
2018-02-27 11:10:00,360.27,361.25,360.18,360.25,35555.0,295.1708,295.9737,295.097,295.1544,35555.0
2018-02-27 11:20:00,360.27,361.2,360.26,361.03,22088.0,295.1708,295.9327,295.1626,295.7934,22088.0
2018-02-27 11:30:00,360.82,361.7,360.72,360.87,40115.0,295.6214,296.3424,295.5394,295.6623,40115.0
2018-02-27 11:40:00,360.8,361.12,360.22,360.79,38991.0,295.605,295.8672,295.1298,295.5968,38991.0
2018-02-27 11:50:00,360.81,360.87,360.05,360.18,10024.0,295.6132,295.6623,294.9905,295.097,10024.0
2018-02-27 12:00:00,360.07,361.07,360.07,361.07,11433.0,295.0069,295.8262,295.0069,295.8262,11433.0
2018-02-27 12:10:00,361.02,361.03,360.13,360.34,5643.0,295.7852,295.7934,295.0561,295.2281,5643.0
2018-02-27 12:20:00,360.33,360.38,359.51,359.89,15323.0,295.2199,295.2609,294.5481,294.8594,15323.0
2018-02-27 12:30:00,360.13,361.14,360.13,361.05,10418.0,295.0561,295.8835,295.0561,295.8098,10418.0
2018-02-27 12:40:00,361.18,361.5,360.76,361.4,12294.0,295.9163,296.1785,295.5722,296.0966,12294.0
2018-02-27 12:50:00,361.34,361.88,361.34,361.87,24579.0,296.0474,296.4898,296.0474,296.4816,24579.0
2018-02-27 13:00:00,361.66,361.95,361.51,361.85,8405.0,296.3096,296.5472,296.1867,296.4653,8405.0
2018-02-27 13:10:00,361.95,362.07,361.58,362.04,16310.0,296.5472,296.6455,296.244,296.6209,16310.0
2018-02-27 13:20:00,362.14,362.32,361.68,361.81,7682.0,296.7029,296.8503,296.326,296.4325,7682.0
2018-02-27 13:30:00,361.8,361.87,361.66,361.83,5341.0,296.4243,296.4816,296.3096,296.4489,5341.0
2018-02-27 13:40:00,361.68,361.95,361.35,361.41,6725.0,296.326,296.5472,296.0556,296.1048,6725.0
2018-02-27 13:50:00,361.35,361.45,360.7,360.81,10693.0,296.0556,296.1375,295.5231,295.6132,10693.0
2018-02-27 14:00:00,360.81,360.88,360.12,360.4,8166.0,295.6132,295.6705,295.0479,295.2773,8166.0
2018-02-27 14:10:00,360.53,360.67,360.05,360.51,10306.0,295.3838,295.4985,294.9905,295.3674,10306.0
2018-02-27 14:20:00,360.32,361.08,360.31,360.61,10854.0,295.2117,295.8344,295.2035,295.4493,10854.0
2018-02-27 14:30:00,360.69,361.05,360.45,361.03,17067.0,295.5149,295.8098,295.3182,295.7934,17067.0
2018-02-27 14:40:00,360.85,360.96,359.9,359.9,16801.0,295.646,295.7361,294.8676,294.8676,16801.0
2018-02-27 14:50:00,359.82,360.17,359.46,359.52,14446.0,294.8021,295.0888,294.5071,294.5563,14446.0
2018-02-27 15:00:00,359.55,359.83,358.88,358.88,17169.0,294.5809,294.8103,294.0319,294.0319,17169.0
2018-02-27 15:10:00,358.93,359.55,358.82,359.44,13180.0,294.0729,294.5809,293.9828,294.4907,13180.0
2018-02-27 15:20:00,359.48,359.85,358.75,358.78,30935.0,294.5235,294.8266,293.9254,293.95,30935.0
2018-02-27 15:30:00,358.78,359.26,358.47,359.2,27565.0,293.95,294.3433,293.696,294.2941,27565.0
2018-02-27 15:40:00,359.25,359.5,358.94,359.28,32431.0,294.3351,294.5399,294.0811,294.3596,32431.0
2018-02-27 15:50:00,359.29,359.32,358.09,358.16,93867.0,294.3678,294.3924,293.3847,293.442,93867.0
2018-02-28 09:30:00,357.36,358.36,356.47,357.55,28396.0,294.4481,295.272,293.7147,294.6046,28396.0
2018-02-28 09:40:00,357.5,358.17,357.1,358.06,23563.0,294.5634,295.1155,294.2338,295.0248,23563.0
2018-02-28 09:50:00,358.0,359.2,357.86,359.19,17842.0,294.9754,295.9641,294.86,295.9559,17842.0
2018-02-28 10:00:00,359.01,359.09,358.48,358.53,10346.0,295.8076,295.8735,295.3709,295.4121,10346.0
2018-02-28 10:10:00,358.53,359.04,358.38,359.04,12869.0,295.4121,295.8323,295.2885,295.8323,12869.0
2018-02-28 10:20:00,358.86,358.94,357.85,358.12,14678.0,295.684,295.7499,294.8518,295.0743,14678.0
2018-02-28 10:30:00,358.16,358.35,357.63,358.29,8473.0,295.1072,295.2638,294.6705,295.2143,8473.0
2018-02-28 10:40:00,358.16,358.16,357.14,357.39,6332.0,295.1072,295.1072,294.2668,294.4728,6332.0
2018-02-28 10:50:00,357.49,357.49,356.45,357.08,11807.0,294.5552,294.5552,293.6983,294.2174,11807.0
2018-02-28 11:00:00,357.25,357.86,357.12,357.3,6897.0,294.3574,294.86,294.2503,294.3986,6897.0
2018-02-28 11:10:00,357.32,357.53,356.68,357.19,19252.0,294.4151,294.5881,293.8878,294.308,19252.0
2018-02-28 11:20:00,357.08,357.28,356.76,357.19,10605.0,294.2174,294.3821,293.9537,294.308,10605.0
2018-02-28 11:30:00,357.29,357.35,356.11,356.56,13092.0,294.3904,294.4398,293.4181,293.7889,13092.0
2018-02-28 11:40:00,356.61,356.83,355.85,356.65,12792.0,293.8301,294.0114,293.2039,293.8631,12792.0
2018-02-28 11:50:00,356.49,356.84,356.01,356.64,9214.0,293.7312,294.0196,293.3357,293.8548,9214.0
2018-02-28 12:00:00,356.64,356.74,356.35,356.59,5278.0,293.8548,293.9372,293.6159,293.8136,5278.0
2018-02-28 12:10:00,356.6,356.98,356.23,356.5,9380.0,293.8219,294.135,293.517,293.7395,9380.0
2018-02-28 12:20:00,356.44,356.46,355.91,356.18,10781.0,293.69,293.7065,293.2533,293.4758,10781.0
2018-02-28 12:30:00,356.07,356.8,356.0,356.77,7592.0,293.3852,293.9866,293.3275,293.9619,7592.0
2018-02-28 12:40:00,356.68,357.15,356.53,357.09,9884.0,293.8878,294.275,293.7642,294.2256,9884.0
2018-02-28 12:50:00,356.94,356.94,356.63,356.63,3847.0,294.102,294.102,293.8466,293.8466,3847.0
2018-02-28 13:00:00,356.57,357.03,356.47,356.92,7606.0,293.7971,294.1762,293.7147,294.0855,7606.0
2018-02-28 13:10:00,357.03,357.08,356.65,356.8,4229.0,294.1762,294.2174,293.8631,293.9866,4229.0
2018-02-28 13:20:00,356.9,357.35,356.73,357.16,6114.0,294.069,294.4398,293.929,294.2833,6114.0
2018-02-28 13:30:00,357.35,357.35,356.85,356.94,16955.0,294.4398,294.4398,294.0278,294.102,16955.0
2018-02-28 13:40:00,356.94,357.16,356.62,356.62,5258.0,294.102,294.2833,293.8383,293.8383,5258.0
2018-02-28 13:50:00,356.62,357.4,356.62,357.26,7053.0,293.8383,294.481,293.8383,294.3657,7053.0
2018-02-28 14:00:00,357.46,357.78,357.38,357.52,9802.0,294.5305,294.7941,294.4645,294.5799,9802.0
2018-02-28 14:10:00,357.53,357.66,357.12,357.15,7811.0,294.5881,294.6952,294.2503,294.275,7811.0
2018-02-28 14:20:00,357.43,357.64,357.15,357.41,7937.0,294.5057,294.6788,294.275,294.4893,7937.0
2018-02-28 14:30:00,357.33,357.33,356.72,356.74,11130.0,294.4233,294.4233,293.9207,293.9372,11130.0
2018-02-28 14:40:00,356.8,356.95,356.38,356.61,14427.0,293.9866,294.1102,293.6406,293.8301,14427.0
2018-02-28 14:50:00,356.54,356.7,354.76,355.28,42882.0,293.7724,293.9043,292.3058,292.7342,42882.0
2018-02-28 15:00:00,355.19,355.45,354.61,355.32,15950.0,292.6601,292.8743,292.1822,292.7672,15950.0
2018-02-28 15:10:00,355.05,355.36,354.67,354.98,10196.0,292.5447,292.8002,292.2316,292.4871,10196.0
2018-02-28 15:20:00,354.84,354.91,354.11,354.65,11309.0,292.3717,292.4294,291.7702,292.2151,11309.0
2018-02-28 15:30:00,354.69,355.0,354.31,355.0,14540.0,292.2481,292.5035,291.935,292.5035,14540.0
2018-02-28 15:40:00,355.13,355.25,353.72,353.89,38164.0,292.6106,292.7095,291.4489,291.5889,38164.0
2018-02-28 15:50:00,353.8,353.85,352.42,352.44,71282.0,291.5148,291.556,290.3777,290.3942,71282.0
2018-03-01 09:30:00,352.46,353.58,350.71,351.22,40333.0,290.4107,291.3335,288.9688,289.389,40333.0
2018-03-01 09:40:00,351.06,351.28,348.01,349.96,39708.0,289.2572,289.4384,286.7441,288.3508,39708.0
2018-03-01 09:50:00,350.0,350.44,348.47,348.8,27358.0,288.3838,288.7463,287.1231,287.395,27358.0
2018-03-01 10:00:00,348.54,350.62,348.46,349.6,22853.0,287.1808,288.8946,287.1149,288.0542,22853.0
2018-03-01 10:10:00,349.55,350.6,349.07,350.15,19774.0,288.013,288.8781,287.6175,288.5074,19774.0
2018-03-01 10:20:00,350.39,351.25,349.52,351.25,15935.0,288.7051,289.4137,287.9883,289.4137,15935.0
2018-03-01 10:30:00,351.08,352.82,350.6,352.16,28649.0,289.2736,290.7073,288.8781,290.1635,28649.0
2018-03-01 10:40:00,352.16,352.78,350.0,350.0,35731.0,290.1635,290.6744,288.3838,288.3838,35731.0
2018-03-01 10:50:00,350.01,350.22,348.83,349.12,23737.0,288.392,288.565,287.4197,287.6587,23737.0
2018-03-01 11:00:00,349.19,350.17,349.17,349.85,11540.0,287.7164,288.5238,287.6999,288.2602,11540.0
2018-03-01 11:10:00,349.77,350.2,349.33,349.92,14512.0,288.1943,288.5486,287.8317,288.3178,14512.0
2018-03-01 11:20:00,350.07,350.4,348.64,348.9,28091.0,288.4414,288.7133,287.2632,287.4774,28091.0
2018-03-01 11:30:00,349.09,349.47,348.52,348.8,21297.0,287.634,287.9471,287.1643,287.395,21297.0
2018-03-01 11:40:00,348.91,350.07,348.73,349.38,17904.0,287.4857,288.4414,287.3373,287.8729,17904.0
2018-03-01 11:50:00,349.37,350.23,349.15,349.22,18719.0,287.8647,288.5733,287.6834,287.7411,18719.0
2018-03-01 12:00:00,349.24,349.42,348.2,348.63,9631.0,287.7576,287.9059,286.9006,287.2549,9631.0
2018-03-01 12:10:00,348.48,348.68,347.26,347.67,23078.0,287.1314,287.2961,286.1261,286.464,23078.0
2018-03-01 12:20:00,347.62,347.89,346.59,346.91,26838.0,286.4228,286.6452,285.5741,285.8377,26838.0
2018-03-01 12:30:00,347.0,347.06,346.15,346.5,34226.0,285.9119,285.9613,285.2115,285.4999,34226.0
2018-03-01 12:40:00,346.36,346.63,345.76,346.38,32434.0,285.3846,285.607,284.8902,285.4011,32434.0
2018-03-01 12:50:00,346.39,346.95,345.81,346.11,14309.0,285.4093,285.8707,284.9314,285.1786,14309.0
2018-03-01 13:00:00,345.88,345.88,343.85,344.45,34817.0,284.9891,284.9891,283.3164,283.8108,34817.0
2018-03-01 13:10:00,344.32,344.97,343.89,344.73,26987.0,283.7037,284.2393,283.3494,284.0415,26987.0
2018-03-01 13:20:00,344.69,345.52,344.24,344.69,22836.0,284.0086,284.6925,283.6378,284.0086,22836.0
2018-03-01 13:30:00,344.72,344.92,343.55,343.86,19406.0,284.0333,284.1981,283.0693,283.3247,19406.0
2018-03-01 13:40:00,343.63,343.69,341.93,342.53,30352.0,283.1352,283.1846,281.7345,282.2288,30352.0
2018-03-01 13:50:00,342.48,342.69,341.29,341.3,45116.0,282.1876,282.3607,281.2071,281.2154,45116.0
2018-03-01 14:00:00,341.33,342.08,340.12,340.6,54745.0,281.2401,281.8581,280.2431,280.6386,54745.0
2018-03-01 14:10:00,340.6,340.6,338.75,340.47,44899.0,280.6386,280.6386,279.1143,280.5315,44899.0
2018-03-01 14:20:00,340.43,340.82,339.25,340.03,59183.0,280.4985,280.8199,279.5263,280.1689,59183.0
2018-03-01 14:30:00,340.14,340.53,337.58,338.25,54428.0,280.2596,280.5809,278.1503,278.7023,54428.0
2018-03-01 14:40:00,338.25,339.14,337.8,338.08,46663.0,278.7023,279.4356,278.3315,278.5622,46663.0
2018-03-01 14:50:00,338.37,339.09,338.14,338.88,42043.0,278.8012,279.3944,278.6117,279.2214,42043.0
2018-03-01 15:00:00,338.84,340.32,338.19,340.15,41866.0,279.1884,280.4079,278.6529,280.2678,41866.0
2018-03-01 15:10:00,340.16,342.39,339.69,342.3,77136.0,280.2761,282.1135,279.8888,282.0393,77136.0
2018-03-01 15:20:00,342.48,342.49,340.9,341.49,51302.0,282.1876,282.1959,280.8858,281.3719,51302.0
2018-03-01 15:30:00,341.52,341.97,338.89,339.74,69410.0,281.3966,281.7674,279.2296,279.93,69410.0
2018-03-01 15:40:00,339.71,341.65,339.42,341.65,111122.0,279.9053,281.5038,279.6663,281.5038,111122.0
2018-03-01 15:50:00,341.62,341.89,339.49,339.69,110795.0,281.479,281.7015,279.724,279.8888,110795.0
2018-03-02 09:30:00,337.5,338.41,335.2,335.73,67055.0,278.0843,278.8341,276.1893,276.6259,67055.0
2018-03-02 09:40:00,335.59,336.92,335.05,336.19,41194.0,276.5106,277.6065,276.0657,277.005,41194.0
2018-03-02 09:50:00,336.1,336.55,335.06,335.72,37552.0,276.9308,277.3016,276.0739,276.6177,37552.0
2018-03-02 10:00:00,335.73,337.3,335.73,336.75,24482.0,276.6259,277.9196,276.6259,277.4664,24482.0
2018-03-02 10:10:00,336.63,336.85,335.66,335.96,24104.0,277.3675,277.5488,276.5683,276.8155,24104.0
2018-03-02 10:20:00,336.05,337.66,335.91,337.57,18586.0,276.8896,278.2162,276.7743,278.142,18586.0
2018-03-02 10:30:00,337.56,339.23,337.2,339.08,29322.0,278.1338,279.5098,277.8372,279.3862,29322.0
2018-03-02 10:40:00,338.99,339.61,338.8,339.26,18718.0,279.312,279.8229,279.1555,279.5345,18718.0
2018-03-02 10:50:00,339.22,339.56,338.54,338.81,19143.0,279.5015,279.7817,278.9413,279.1637,19143.0
2018-03-02 11:00:00,338.76,339.08,338.08,338.57,15475.0,279.1225,279.3862,278.5622,278.966,15475.0
2018-03-02 11:10:00,338.27,338.27,337.29,337.43,17818.0,278.7188,278.7188,277.9113,278.0267,17818.0
2018-03-02 11:20:00,337.57,338.96,337.42,338.85,22006.0,278.142,279.2873,278.0184,279.1967,22006.0
2018-03-02 11:30:00,338.85,339.02,337.74,338.04,13739.0,279.1967,279.3368,278.2821,278.5293,13739.0
2018-03-02 11:40:00,338.19,339.42,338.13,339.42,24019.0,278.6529,279.6663,278.6034,279.6663,24019.0
2018-03-02 11:50:00,339.38,341.34,339.37,341.15,36407.0,279.6334,281.2483,279.6251,281.0918,36407.0
2018-03-02 12:00:00,340.79,341.21,339.4,339.82,29537.0,280.7952,281.1412,279.6499,279.9959,29537.0
2018-03-02 12:10:00,339.99,340.24,338.82,339.39,17032.0,280.136,280.342,279.172,279.6416,17032.0
2018-03-02 12:20:00,339.31,340.17,338.95,340.17,14797.0,279.5757,280.2843,279.2791,280.2843,14797.0
2018-03-02 12:30:00,340.26,340.52,339.55,339.83,12109.0,280.3585,280.5727,279.7734,280.0042,12109.0
2018-03-02 12:40:00,340.06,341.6,340.05,341.15,23727.0,280.1937,281.4626,280.1854,281.0918,23727.0
2018-03-02 12:50:00,341.12,342.08,341.02,341.85,21494.0,281.0671,281.8581,280.9847,281.6685,21494.0
2018-03-02 13:00:00,341.64,342.04,340.91,340.94,19980.0,281.4955,281.8251,280.894,280.9187,19980.0
2018-03-02 13:10:00,340.88,341.27,340.3,341.08,31764.0,280.8693,281.1906,280.3914,281.0341,31764.0
2018-03-02 13:20:00,341.05,341.32,340.04,340.04,28075.0,281.0094,281.2318,280.1772,280.1772,28075.0
2018-03-02 13:30:00,340.18,340.36,339.15,339.69,20191.0,280.2925,280.4409,279.4439,279.8888,20191.0
2018-03-02 13:40:00,339.71,340.24,339.4,339.92,22789.0,279.9053,280.342,279.6499,280.0783,22789.0
2018-03-02 13:50:00,340.27,340.53,339.42,339.73,16181.0,280.3667,280.5809,279.6663,279.9218,16181.0
2018-03-02 14:00:00,339.91,341.14,339.65,340.72,15423.0,280.0701,281.0835,279.8558,280.7375,15423.0
2018-03-02 14:10:00,340.72,342.1,340.7,341.72,29268.0,280.7375,281.8745,280.721,281.5614,29268.0
2018-03-02 14:20:00,341.63,341.66,340.28,340.71,23516.0,281.4873,281.512,280.3749,280.7292,23516.0
2018-03-02 14:30:00,340.71,340.85,339.5,340.38,53505.0,280.7292,280.8446,279.7323,280.4573,53505.0
2018-03-02 14:40:00,340.32,340.79,339.9,340.77,17005.0,280.4079,280.7952,280.0618,280.7787,17005.0
2018-03-02 14:50:00,340.88,341.17,340.15,340.45,14429.0,280.8693,281.1083,280.2678,280.515,14429.0
2018-03-02 15:00:00,340.43,340.55,339.46,339.86,24496.0,280.4985,280.5974,279.6993,280.0289,24496.0
2018-03-02 15:10:00,339.99,339.99,339.0,339.48,18715.0,280.136,280.136,279.3203,279.7158,18715.0
2018-03-02 15:20:00,339.54,340.5,339.46,340.11,49228.0,279.7652,280.5562,279.6993,280.2349,49228.0
2018-03-02 15:30:00,340.25,342.07,340.21,341.83,22905.0,280.3502,281.8498,280.3173,281.6521,22905.0
2018-03-02 15:40:00,341.98,342.62,341.58,342.04,49304.0,281.7757,282.303,281.4461,281.8251,49304.0
2018-03-02 15:50:00,342.07,342.85,341.68,341.7,114784.0,281.8498,282.4925,281.5285,281.5449,114784.0
2018-03-05 09:30:00,339.83,340.75,338.54,340.62,31751.0,280.0042,280.7622,278.9413,280.6551,31751.0
2018-03-05 09:40:00,340.7,340.7,339.53,339.78,23029.0,280.721,280.721,279.757,279.963,23029.0
2018-03-05 09:50:00,339.83,340.65,339.7,340.08,29012.0,280.0042,280.6798,279.897,280.2101,29012.0
2018-03-05 10:00:00,340.21,340.58,339.22,339.44,31532.0,280.3173,280.6221,279.5015,279.6828,31532.0
2018-03-05 10:10:00,339.44,339.44,338.75,339.27,14390.0,279.6828,279.6828,279.1143,279.5427,14390.0
2018-03-05 10:20:00,339.33,339.34,338.2,338.33,34298.0,279.5922,279.6004,278.6611,278.7682,34298.0
2018-03-05 10:30:00,338.55,338.93,338.16,338.93,14018.0,278.9495,279.2626,278.6282,279.2626,14018.0
2018-03-05 10:40:00,339.06,339.06,338.25,338.31,16345.0,279.3697,279.3697,278.7023,278.7517,16345.0
2018-03-05 10:50:00,338.25,338.54,337.62,338.54,13540.0,278.7023,278.9413,278.1832,278.9413,13540.0
2018-03-05 11:00:00,338.44,340.36,338.3,340.16,29506.0,278.8589,280.4409,278.7435,280.2761,29506.0
2018-03-05 11:10:00,340.17,340.4,339.65,340.19,10526.0,280.2843,280.4738,279.8558,280.3008,10526.0
2018-03-05 11:20:00,340.31,341.06,340.25,340.61,14993.0,280.3997,281.0176,280.3502,280.6468,14993.0
2018-03-05 11:30:00,340.6,340.84,340.2,340.84,16526.0,280.6386,280.8363,280.309,280.8363,16526.0
2018-03-05 11:40:00,340.92,341.01,340.2,340.23,25405.0,280.9023,280.9764,280.309,280.3337,25405.0
2018-03-05 11:50:00,340.2,340.5,339.25,339.84,23796.0,280.309,280.5562,279.5263,280.0124,23796.0
2018-03-05 12:00:00,339.75,340.1,339.65,339.88,11697.0,279.9382,280.2266,279.8558,280.0454,11697.0
2018-03-05 12:10:00,339.98,340.0,339.1,339.23,13494.0,280.1277,280.1442,279.4027,279.5098,13494.0
2018-03-05 12:20:00,339.1,339.23,338.16,338.38,27090.0,279.4027,279.5098,278.6282,278.8094,27090.0
2018-03-05 12:30:00,338.39,338.47,337.92,338.3,27108.0,278.8177,278.8836,278.4304,278.7435,27108.0
2018-03-05 12:40:00,338.26,338.34,338.0,338.08,43481.0,278.7105,278.7765,278.4963,278.5622,43481.0
2018-03-05 12:50:00,338.11,338.35,338.03,338.18,20829.0,278.587,278.7847,278.521,278.6446,20829.0
2018-03-05 13:00:00,338.2,338.36,337.86,338.06,53892.0,278.6611,278.7929,278.381,278.5458,53892.0
2018-03-05 13:10:00,338.08,338.26,337.76,337.92,24610.0,278.5622,278.7105,278.2986,278.4304,24610.0
2018-03-05 13:20:00,337.9,338.2,337.7,337.9,34834.0,278.4139,278.6611,278.2491,278.4139,34834.0
2018-03-05 13:30:00,337.94,339.1,337.77,339.1,49155.0,278.4469,279.4027,278.3068,279.4027,49155.0
2018-03-05 13:40:00,339.11,339.87,339.1,339.77,32324.0,279.4109,280.0371,279.4027,279.9547,32324.0
2018-03-05 13:50:00,339.75,342.12,339.74,341.85,28645.0,279.9382,281.891,279.93,281.6685,28645.0
2018-03-05 14:00:00,342.0,342.38,341.29,341.47,41704.0,281.7921,282.1052,281.2071,281.3554,41704.0
2018-03-05 14:10:00,341.56,341.56,340.35,340.4,25020.0,281.4296,281.4296,280.4326,280.4738,25020.0
2018-03-05 14:20:00,340.47,340.78,340.09,340.39,30774.0,280.5315,280.7869,280.2184,280.4656,30774.0
2018-03-05 14:30:00,340.37,340.92,340.36,340.8,22725.0,280.4491,280.9023,280.4409,280.8034,22725.0
2018-03-05 14:40:00,340.91,341.3,340.44,341.27,15784.0,280.894,281.2154,280.5068,281.1906,15784.0
2018-03-05 14:50:00,341.29,341.43,340.93,341.19,19356.0,281.2071,281.3225,280.9105,281.1247,19356.0
2018-03-05 15:00:00,341.19,341.8,341.1,341.35,22338.0,281.1247,281.6273,281.0506,281.2566,22338.0
2018-03-05 15:10:00,341.43,341.47,340.98,341.17,23330.0,281.3225,281.3554,280.9517,281.1083,23330.0
2018-03-05 15:20:00,341.19,341.55,341.05,341.11,41205.0,281.1247,281.4214,281.0094,281.0588,41205.0
2018-03-05 15:30:00,341.11,342.0,340.99,341.86,61712.0,281.0588,281.7921,280.9599,281.6768,61712.0
2018-03-05 15:40:00,341.83,342.79,341.7,342.52,73801.0,281.6521,282.4431,281.5449,282.2206,73801.0
2018-03-05 15:50:00,342.37,342.78,342.24,342.3,126844.0,282.097,282.4348,281.9899,282.0393,126844.0
2018-03-06 09:30:00,342.9,343.99,341.22,341.49,90177.0,282.5337,283.4318,281.1495,281.3719,90177.0
2018-03-06 09:40:00,341.43,342.17,339.0,339.36,38918.0,281.3225,281.9322,279.3203,279.6169,38918.0
2018-03-06 09:50:00,339.4,339.93,338.65,339.38,51562.0,279.6499,280.0866,279.0319,279.6334,51562.0
2018-03-06 10:00:00,339.55,340.9,339.2,340.26,55510.0,279.7734,280.8858,279.4851,280.3585,55510.0
2018-03-06 10:10:00,340.3,340.7,339.81,340.52,11960.0,280.3914,280.721,279.9877,280.5727,11960.0
2018-03-06 10:20:00,340.46,341.0,340.13,340.62,10628.0,280.5232,280.9682,280.2513,280.6551,10628.0
2018-03-06 10:30:00,340.78,341.1,339.91,340.07,24532.0,280.7869,281.0506,280.0701,280.2019,24532.0
2018-03-06 10:40:00,340.03,340.06,338.7,338.94,24792.0,280.1689,280.1937,279.0731,279.2708,24792.0
2018-03-06 10:50:00,339.06,339.5,338.65,339.39,26144.0,279.3697,279.7323,279.0319,279.6416,26144.0
2018-03-06 11:00:00,338.78,339.75,338.78,339.35,18042.0,279.139,279.9382,279.139,279.6087,18042.0
2018-03-06 11:10:00,339.4,339.58,338.9,339.35,16334.0,279.6499,279.7982,279.2379,279.6087,16334.0
2018-03-06 11:20:00,339.32,339.42,338.81,338.93,9081.0,279.5839,279.6663,279.1637,279.2626,9081.0
2018-03-06 11:30:00,338.92,339.29,338.85,339.06,10802.0,279.2544,279.5592,279.1967,279.3697,10802.0
2018-03-06 11:40:00,338.88,339.41,338.64,339.37,15843.0,279.2214,279.6581,279.0237,279.6251,15843.0
2018-03-06 11:50:00,339.46,339.57,339.0,339.2,19282.0,279.6993,279.7899,279.3203,279.4851,19282.0
2018-03-06 12:00:00,339.15,339.46,339.12,339.4,6557.0,279.4439,279.6993,279.4191,279.6499,6557.0
2018-03-06 12:10:00,339.44,339.45,338.88,338.96,18411.0,279.6828,279.6911,279.2214,279.2873,18411.0
2018-03-06 12:20:00,339.07,339.18,338.43,338.43,12508.0,279.378,279.4686,278.8506,278.8506,12508.0
2018-03-06 12:30:00,338.51,339.04,338.51,338.87,7339.0,278.9165,279.3532,278.9165,279.2132,7339.0
2018-03-06 12:40:00,338.8,339.28,338.8,339.27,8308.0,279.1555,279.551,279.1555,279.5427,8308.0
2018-03-06 12:50:00,339.18,340.15,339.18,340.06,8725.0,279.4686,280.2678,279.4686,280.1937,8725.0
2018-03-06 13:00:00,340.2,340.56,339.66,339.66,28417.0,280.309,280.6056,279.8641,279.8641,28417.0
2018-03-06 13:10:00,339.75,339.98,339.43,339.57,12783.0,279.9382,280.1277,279.6746,279.7899,12783.0
2018-03-06 13:20:00,339.6,339.87,339.26,339.55,6117.0,279.8146,280.0371,279.5345,279.7734,6117.0
2018-03-06 13:30:00,339.34,339.46,338.98,339.23,10944.0,279.6004,279.6993,279.3038,279.5098,10944.0
2018-03-06 13:40:00,339.19,339.2,338.45,338.68,8093.0,279.4768,279.4851,278.8671,279.0566,8093.0
2018-03-06 13:50:00,338.62,338.66,337.95,338.16,17641.0,279.0072,279.0401,278.4551,278.6282,17641.0
2018-03-06 14:00:00,338.29,338.76,338.0,338.64,17824.0,278.7353,279.1225,278.4963,279.0237,17824.0
2018-03-06 14:10:00,338.76,339.29,338.65,339.29,12009.0,279.1225,279.5592,279.0319,279.5592,12009.0
2018-03-06 14:20:00,339.2,339.84,339.02,339.75,13597.0,279.4851,280.0124,279.3368,279.9382,13597.0
2018-03-06 14:30:00,339.77,340.1,339.48,339.7,20702.0,279.9547,280.2266,279.7158,279.897,20702.0
2018-03-06 14:40:00,339.77,339.97,339.28,339.89,19688.0,279.9547,280.1195,279.551,280.0536,19688.0
2018-03-06 14:50:00,339.9,340.21,339.59,339.89,21293.0,280.0618,280.3173,279.8064,280.0536,21293.0
2018-03-06 15:00:00,339.9,340.09,338.93,339.1,20124.0,280.0618,280.2184,279.2626,279.4027,20124.0
2018-03-06 15:10:00,339.09,339.09,338.5,338.99,21445.0,279.3944,279.3944,278.9083,279.312,21445.0
2018-03-06 15:20:00,338.84,339.54,338.84,339.27,16979.0,279.1884,279.7652,279.1884,279.5427,16979.0
2018-03-06 15:30:00,339.42,339.61,339.2,339.27,25324.0,279.6663,279.8229,279.4851,279.5427,25324.0
2018-03-06 15:40:00,339.34,339.79,339.02,339.21,34503.0,279.6004,279.9712,279.3368,279.4933,34503.0
2018-03-06 15:50:00,339.18,339.59,339.05,339.51,77287.0,279.4686,279.8064,279.3615,279.7405,77287.0
2018-03-07 09:30:00,336.23,337.33,335.31,335.66,66313.0,277.0379,277.9443,276.2799,276.5683,66313.0
2018-03-07 09:40:00,335.98,338.36,335.74,335.75,53613.0,276.8319,278.7929,276.6342,276.6424,53613.0
2018-03-07 09:50:00,335.75,336.95,335.74,336.36,56262.0,276.6424,277.6312,276.6342,277.145,56262.0
2018-03-07 10:00:00,336.36,336.87,335.17,335.79,35418.0,277.145,277.5653,276.1645,276.6754,35418.0
2018-03-07 10:10:00,335.61,336.32,334.1,336.32,48458.0,276.5271,277.1121,275.2829,277.1121,48458.0
2018-03-07 10:20:00,336.13,337.42,336.13,337.15,31511.0,276.9555,278.0184,276.9555,277.796,31511.0
2018-03-07 10:30:00,337.19,337.83,336.52,337.71,18108.0,277.8289,278.3562,277.2769,278.2574,18108.0
2018-03-07 10:40:00,337.63,338.17,337.41,338.02,9579.0,278.1915,278.6364,278.0102,278.5128,9579.0
2018-03-07 10:50:00,338.18,338.32,337.41,338.02,9531.0,278.6446,278.76,278.0102,278.5128,9531.0
2018-03-07 11:00:00,338.05,338.08,337.26,337.87,12602.0,278.5375,278.5622,277.8866,278.3892,12602.0
2018-03-07 11:10:00,337.84,338.26,337.5,337.75,13313.0,278.3645,278.7105,278.0843,278.2903,13313.0
2018-03-07 11:20:00,337.64,337.76,337.22,337.22,19195.0,278.1997,278.2986,277.8536,277.8536,19195.0
2018-03-07 11:30:00,337.44,338.01,337.17,337.96,15791.0,278.0349,278.5046,277.8124,278.4634,15791.0
2018-03-07 11:40:00,337.94,338.1,337.59,337.59,9781.0,278.4469,278.5787,278.1585,278.1585,9781.0
2018-03-07 11:50:00,337.55,337.72,336.5,336.5,18146.0,278.1255,278.2656,277.2604,277.2604,18146.0
2018-03-07 12:00:00,336.51,336.97,336.51,336.7,8550.0,277.2686,277.6476,277.2686,277.4252,8550.0
2018-03-07 12:10:00,336.81,337.35,336.48,337.34,9020.0,277.5158,277.9608,277.2439,277.9525,9020.0
2018-03-07 12:20:00,337.35,337.79,337.16,337.79,11290.0,277.9608,278.3233,277.8042,278.3233,11290.0
2018-03-07 12:30:00,337.75,338.35,337.59,338.08,17327.0,278.2903,278.7847,278.1585,278.5622,17327.0
2018-03-07 12:40:00,337.98,338.2,337.68,338.18,11398.0,278.4798,278.6611,278.2327,278.6446,11398.0
2018-03-07 12:50:00,338.14,338.65,338.03,338.49,12564.0,278.6117,279.0319,278.521,278.9001,12564.0
2018-03-07 13:00:00,338.38,338.38,337.45,337.85,10777.0,278.8094,278.8094,278.0431,278.3727,10777.0
2018-03-07 13:10:00,337.76,338.09,337.52,338.09,10929.0,278.2986,278.5705,278.1008,278.5705,10929.0
2018-03-07 13:20:00,337.94,338.51,337.8,338.51,6882.0,278.4469,278.9165,278.3315,278.9165,6882.0
2018-03-07 13:30:00,338.65,338.88,338.23,338.76,6547.0,279.0319,279.2214,278.6858,279.1225,6547.0
2018-03-07 13:40:00,338.48,339.3,338.41,339.16,18832.0,278.8918,279.5675,278.8341,279.4521,18832.0
2018-03-07 13:50:00,339.2,339.61,339.17,339.61,9100.0,279.4851,279.8229,279.4603,279.8229,9100.0
2018-03-07 14:00:00,339.61,339.82,339.19,339.56,15509.0,279.8229,279.9959,279.4768,279.7817,15509.0
2018-03-07 14:10:00,339.56,340.19,339.55,340.1,13332.0,279.7817,280.3008,279.7734,280.2266,13332.0
2018-03-07 14:20:00,340.01,340.28,339.66,339.89,9097.0,280.1525,280.3749,279.8641,280.0536,9097.0
2018-03-07 14:30:00,339.75,340.53,339.69,340.38,11807.0,279.9382,280.5809,279.8888,280.4573,11807.0
2018-03-07 14:40:00,340.51,340.62,340.2,340.53,10582.0,280.5644,280.6551,280.309,280.5809,10582.0
2018-03-07 14:50:00,340.61,340.9,339.97,340.16,13507.0,280.6468,280.8858,280.1195,280.2761,13507.0
2018-03-07 15:00:00,340.28,341.78,340.28,341.67,21286.0,280.3749,281.6109,280.3749,281.5202,21286.0
2018-03-07 15:10:00,341.75,342.1,341.58,341.98,18229.0,281.5861,281.8745,281.4461,281.7757,18229.0
2018-03-07 15:20:00,341.98,342.52,341.9,342.34,20793.0,281.7757,282.2206,281.7097,282.0723,20793.0
2018-03-07 15:30:00,342.29,343.19,342.25,342.78,28432.0,282.0311,282.7726,281.9981,282.4348,28432.0
2018-03-07 15:40:00,342.83,343.05,342.61,342.62,29572.0,282.476,282.6573,282.2947,282.303,29572.0
2018-03-07 15:50:00,342.63,342.63,341.88,342.19,59396.0,282.3112,282.3112,281.6933,281.9487,59396.0
2018-03-08 09:30:00,343.12,343.7,342.0,342.0,25367.0,282.715,283.1929,281.7921,281.7921,25367.0
2018-03-08 09:40:00,341.8,341.8,340.08,340.32,18613.0,281.6273,281.6273,280.2101,280.4079,18613.0
2018-03-08 09:50:00,340.19,340.5,340.0,340.33,15723.0,280.3008,280.5562,280.1442,280.4161,15723.0
2018-03-08 10:00:00,340.2,340.68,339.55,340.46,32077.0,280.309,280.7045,279.7734,280.5232,32077.0
2018-03-08 10:10:00,340.5,341.04,339.94,340.34,17249.0,280.5562,281.0011,280.0948,280.4244,17249.0
2018-03-08 10:20:00,340.29,341.17,340.03,340.27,17286.0,280.3832,281.1083,280.1689,280.3667,17286.0
2018-03-08 10:30:00,340.22,340.43,340.0,340.21,21169.0,280.3255,280.4985,280.1442,280.3173,21169.0
2018-03-08 10:40:00,340.18,340.8,340.16,340.78,11265.0,280.2925,280.8034,280.2761,280.7869,11265.0
2018-03-08 10:50:00,340.72,340.9,340.0,340.34,20472.0,280.7375,280.8858,280.1442,280.4244,20472.0
2018-03-08 11:00:00,340.24,340.32,339.96,340.28,26538.0,280.342,280.4079,280.1113,280.3749,26538.0
2018-03-08 11:10:00,340.34,341.29,340.22,340.88,21422.0,280.4244,281.2071,280.3255,280.8693,21422.0
2018-03-08 11:20:00,341.06,341.34,340.62,340.72,6250.0,281.0176,281.2483,280.6551,280.7375,6250.0
2018-03-08 11:30:00,340.69,340.69,339.95,340.2,19880.0,280.7128,280.7128,280.103,280.309,19880.0
2018-03-08 11:40:00,340.2,340.71,340.0,340.42,10510.0,280.309,280.7292,280.1442,280.4903,10510.0
2018-03-08 11:50:00,340.37,340.68,340.03,340.68,7562.0,280.4491,280.7045,280.1689,280.7045,7562.0
2018-03-08 12:00:00,340.73,340.88,340.19,340.19,8616.0,280.7457,280.8693,280.3008,280.3008,8616.0
2018-03-08 12:10:00,340.11,340.35,339.86,340.04,18927.0,280.2349,280.4326,280.0289,280.1772,18927.0
2018-03-08 12:20:00,340.11,340.6,340.0,340.49,7474.0,280.2349,280.6386,280.1442,280.548,7474.0
2018-03-08 12:30:00,340.5,340.5,340.0,340.3,7957.0,280.5562,280.5562,280.1442,280.3914,7957.0
2018-03-08 12:40:00,340.22,340.45,340.0,340.35,8013.0,280.3255,280.515,280.1442,280.4326,8013.0
2018-03-08 12:50:00,340.36,340.36,340.0,340.18,15276.0,280.4409,280.4409,280.1442,280.2925,15276.0
2018-03-08 13:00:00,340.21,340.42,340.04,340.29,4819.0,280.3173,280.4903,280.1772,280.3832,4819.0
2018-03-08 13:10:00,340.33,340.49,340.25,340.4,8057.0,280.4161,280.548,280.3502,280.4738,8057.0
2018-03-08 13:20:00,340.44,340.72,339.98,340.22,9023.0,280.5068,280.7375,280.1277,280.3255,9023.0
2018-03-08 13:30:00,340.09,340.14,339.76,339.76,8689.0,280.2184,280.2596,279.9465,279.9465,8689.0
2018-03-08 13:40:00,339.7,339.88,339.39,339.53,5654.0,279.897,280.0454,279.6416,279.757,5654.0
2018-03-08 13:50:00,339.56,339.89,339.56,339.78,5747.0,279.7817,280.0536,279.7817,279.963,5747.0
2018-03-08 14:00:00,339.97,339.97,339.42,339.48,6117.0,280.1195,280.1195,279.6663,279.7158,6117.0
2018-03-08 14:10:00,339.46,339.79,339.34,339.72,3579.0,279.6993,279.9712,279.6004,279.9135,3579.0
2018-03-08 14:20:00,339.78,339.91,339.58,339.8,8435.0,279.963,280.0701,279.7982,279.9794,8435.0
2018-03-08 14:30:00,339.7,340.2,339.34,340.2,10590.0,279.897,280.309,279.6004,280.309,10590.0
2018-03-08 14:40:00,340.16,340.35,339.9,340.18,6536.0,280.2761,280.4326,280.0618,280.2925,6536.0
2018-03-08 14:50:00,340.36,340.93,340.33,340.93,9887.0,280.4409,280.9105,280.4161,280.9105,9887.0
2018-03-08 15:00:00,340.95,341.62,340.93,341.16,25356.0,280.927,281.479,280.9105,281.1,25356.0
2018-03-08 15:10:00,341.25,341.77,340.98,341.75,29419.0,281.1742,281.6026,280.9517,281.5861,29419.0
2018-03-08 15:20:00,341.79,342.37,341.7,342.04,20959.0,281.6191,282.097,281.5449,281.8251,20959.0
2018-03-08 15:30:00,341.83,341.93,341.33,341.48,17568.0,281.6521,281.7345,281.2401,281.3637,17568.0
2018-03-08 15:40:00,341.44,341.52,340.58,340.73,26207.0,281.3307,281.3966,280.6221,280.7457,26207.0
2018-03-08 15:50:00,340.84,342.0,340.83,341.86,66717.0,280.8363,281.7921,280.8281,281.6768,66717.0
2018-03-09 09:30:00,341.78,342.0,338.7,339.53,79972.0,281.6109,281.7921,279.0731,279.757,79972.0
2018-03-09 09:40:00,339.51,340.48,339.17,339.5,25466.0,279.7405,280.5397,279.4603,279.7323,25466.0
2018-03-09 09:50:00,339.4,339.77,338.08,338.56,57971.0,279.6499,279.9547,278.5622,278.9577,57971.0
2018-03-09 10:00:00,338.74,339.45,338.74,338.97,35552.0,279.106,279.6911,279.106,279.2956,35552.0
2018-03-09 10:10:00,338.96,340.6,338.81,340.21,33519.0,279.2873,280.6386,279.1637,280.3173,33519.0
2018-03-09 10:20:00,340.22,340.25,339.06,339.7,20644.0,280.3255,280.3502,279.3697,279.897,20644.0
2018-03-09 10:30:00,339.72,340.45,339.59,340.03,16778.0,279.9135,280.515,279.8064,280.1689,16778.0
2018-03-09 10:40:00,340.12,340.73,340.01,340.72,11783.0,280.2431,280.7457,280.1525,280.7375,11783.0
2018-03-09 10:50:00,340.76,341.17,340.61,340.92,18038.0,280.7704,281.1083,280.6468,280.9023,18038.0
2018-03-09 11:00:00,340.98,341.24,340.59,340.75,13622.0,280.9517,281.1659,280.6304,280.7622,13622.0
2018-03-09 11:10:00,340.65,341.0,340.3,341.0,15536.0,280.6798,280.9682,280.3914,280.9682,15536.0
2018-03-09 11:20:00,340.85,341.36,340.65,341.36,14615.0,280.8446,281.2648,280.6798,281.2648,14615.0
2018-03-09 11:30:00,341.43,341.71,341.04,341.62,21835.0,281.3225,281.5532,281.0011,281.479,21835.0
2018-03-09 11:40:00,341.62,341.78,341.5,341.57,10106.0,281.479,281.6109,281.3802,281.4378,10106.0
2018-03-09 11:50:00,341.54,341.66,341.33,341.44,11568.0,281.4131,281.512,281.2401,281.3307,11568.0
2018-03-09 12:00:00,341.47,342.07,341.45,341.98,25886.0,281.3554,281.8498,281.339,281.7757,25886.0
2018-03-09 12:10:00,341.91,342.38,341.87,342.2,11649.0,281.718,282.1052,281.685,281.9569,11649.0
2018-03-09 12:20:00,342.33,342.49,342.0,342.1,8656.0,282.064,282.1959,281.7921,281.8745,8656.0
2018-03-09 12:30:00,342.1,342.56,342.09,342.4,10145.0,281.8745,282.2535,281.8663,282.1217,10145.0
2018-03-09 12:40:00,342.35,342.36,341.89,342.04,28723.0,282.0805,282.0888,281.7015,281.8251,28723.0
2018-03-09 12:50:00,342.07,342.07,341.55,341.55,29433.0,281.8498,281.8498,281.4214,281.4214,29433.0
2018-03-09 13:00:00,341.62,341.97,341.61,341.85,15949.0,281.479,281.7674,281.4708,281.6685,15949.0
2018-03-09 13:10:00,341.87,341.88,341.44,341.72,23515.0,281.685,281.6933,281.3307,281.5614,23515.0
2018-03-09 13:20:00,341.67,341.74,341.29,341.63,21232.0,281.5202,281.5779,281.2071,281.4873,21232.0
2018-03-09 13:30:00,341.57,341.6,341.3,341.48,7227.0,281.4378,281.4626,281.2154,281.3637,7227.0
2018-03-09 13:40:00,341.48,341.53,341.23,341.33,13586.0,281.3637,281.4049,281.1577,281.2401,13586.0
2018-03-09 13:50:00,341.43,341.48,341.11,341.32,10683.0,281.3225,281.3637,281.0588,281.2318,10683.0
2018-03-09 14:00:00,341.29,341.3,340.61,340.72,15210.0,281.2071,281.2154,280.6468,280.7375,15210.0
2018-03-09 14:10:00,340.82,341.01,340.58,340.66,20581.0,280.8199,280.9764,280.6221,280.688,20581.0
2018-03-09 14:20:00,340.61,340.62,340.25,340.47,14283.0,280.6468,280.6551,280.3502,280.5315,14283.0
2018-03-09 14:30:00,340.48,341.02,340.48,341.01,13198.0,280.5397,280.9847,280.5397,280.9764,13198.0
2018-03-09 14:40:00,341.16,341.33,340.57,340.76,33218.0,281.1,281.2401,280.6139,280.7704,33218.0
2018-03-09 14:50:00,340.75,340.76,340.47,340.62,32243.0,280.7622,280.7704,280.5315,280.6551,32243.0
2018-03-09 15:00:00,340.62,340.7,340.1,340.24,15292.0,280.6551,280.721,280.2266,280.342,15292.0
2018-03-09 15:10:00,340.31,340.52,340.12,340.12,20559.0,280.3997,280.5727,280.2431,280.2431,20559.0
2018-03-09 15:20:00,340.05,340.53,339.86,340.42,25005.0,280.1854,280.5809,280.0289,280.4903,25005.0
2018-03-09 15:30:00,340.45,340.87,340.25,340.79,29582.0,280.515,280.8611,280.3502,280.7952,29582.0
2018-03-09 15:40:00,340.71,341.16,340.22,340.37,74740.0,280.7292,281.1,280.3255,280.4491,74740.0
2018-03-09 15:50:00,340.44,341.11,340.43,340.49,197025.0,280.5068,281.0588,280.4985,280.548,197025.0
2018-03-12 09:30:00,341.0,341.36,338.35,338.38,51897.0,280.9682,281.2648,278.7847,278.8094,51897.0
2018-03-12 09:40:00,338.36,338.47,337.28,338.29,54238.0,278.7929,278.8836,277.9031,278.7353,54238.0
2018-03-12 09:50:00,338.28,338.65,337.84,337.84,53106.0,278.727,279.0319,278.3645,278.3645,53106.0
2018-03-12 10:00:00,337.81,337.86,336.75,336.75,52656.0,278.3398,278.381,277.4664,277.4664,52656.0
2018-03-12 10:10:00,336.71,337.12,336.41,336.77,38093.0,277.4334,277.7712,277.1862,277.4829,38093.0
2018-03-12 10:20:00,336.78,337.11,336.66,336.66,34680.0,277.4911,277.763,277.3922,277.3922,34680.0
2018-03-12 10:30:00,336.76,336.88,335.6,335.66,41708.0,277.4746,277.5735,276.5188,276.5683,41708.0
2018-03-12 10:40:00,335.7,335.94,335.06,335.9,53009.0,276.6012,276.799,276.0739,276.766,53009.0
2018-03-12 10:50:00,335.97,335.97,334.27,334.38,75197.0,276.8237,276.8237,275.423,275.5136,75197.0
2018-03-12 11:00:00,334.26,335.12,333.89,333.97,82793.0,275.4147,276.1233,275.1099,275.1758,82793.0
2018-03-12 11:10:00,333.97,334.52,333.25,334.12,49797.0,275.1758,275.629,274.5825,275.2994,49797.0
2018-03-12 11:20:00,334.25,334.25,333.04,333.3,38209.0,275.4065,275.4065,274.4095,274.6237,38209.0
2018-03-12 11:30:00,333.26,334.27,333.13,334.03,72450.0,274.5908,275.423,274.4837,275.2252,72450.0
2018-03-12 11:40:00,334.07,334.49,333.51,333.92,43118.0,275.2582,275.6042,274.7968,275.1346,43118.0
2018-03-12 11:50:00,333.83,334.38,333.2,334.07,33036.0,275.0604,275.5136,274.5413,275.2582,33036.0
2018-03-12 12:00:00,334.18,335.22,334.14,335.04,37336.0,275.3488,276.2057,275.3159,276.0574,37336.0
2018-03-12 12:10:00,335.07,335.26,334.62,334.93,31270.0,276.0821,276.2387,275.7114,275.9668,31270.0
2018-03-12 12:20:00,334.93,335.72,334.65,335.47,31537.0,275.9668,276.6177,275.7361,276.4117,31537.0
2018-03-12 12:30:00,335.42,335.71,334.85,335.05,17780.0,276.3705,276.6095,275.9009,276.0657,17780.0
2018-03-12 12:40:00,335.12,335.58,335.05,335.55,30499.0,276.1233,276.5024,276.0657,276.4776,30499.0
2018-03-12 12:50:00,335.5,335.77,335.3,335.32,17007.0,276.4364,276.6589,276.2716,276.2881,17007.0
2018-03-12 13:00:00,335.3,336.16,335.29,335.93,23611.0,276.2716,276.9802,276.2634,276.7907,23611.0
2018-03-12 13:10:00,335.92,335.97,335.3,335.36,10497.0,276.7825,276.8237,276.2716,276.3211,10497.0
2018-03-12 13:20:00,335.3,335.48,335.02,335.03,12827.0,276.2716,276.42,276.0409,276.0492,12827.0
2018-03-12 13:30:00,335.08,335.25,334.76,335.17,32701.0,276.0904,276.2304,275.8267,276.1645,32701.0
2018-03-12 13:40:00,335.22,335.27,334.78,335.11,15736.0,276.2057,276.2469,275.8432,276.1151,15736.0
2018-03-12 13:50:00,335.18,335.23,334.8,335.15,14849.0,276.1728,276.214,275.8597,276.1481,14849.0
2018-03-12 14:00:00,335.18,335.18,334.38,334.38,19581.0,276.1728,276.1728,275.5136,275.5136,19581.0
2018-03-12 14:10:00,334.34,334.36,333.73,334.28,29667.0,275.4807,275.4971,274.978,275.4312,29667.0
2018-03-12 14:20:00,334.29,334.32,334.05,334.25,22536.0,275.4395,275.4642,275.2417,275.4065,22536.0
2018-03-12 14:30:00,334.28,334.3,333.73,333.89,23309.0,275.4312,275.4477,274.978,275.1099,23309.0
2018-03-12 14:40:00,333.94,333.95,333.26,333.42,28890.0,275.1511,275.1593,274.5908,274.7226,28890.0
2018-03-12 14:50:00,333.43,333.85,333.2,333.85,26278.0,274.7309,275.0769,274.5413,275.0769,26278.0
2018-03-12 15:00:00,333.86,334.23,333.77,334.02,38771.0,275.0852,275.39,275.011,275.217,38771.0
2018-03-12 15:10:00,334.08,334.37,334.0,334.11,29127.0,275.2664,275.5054,275.2005,275.2911,29127.0
2018-03-12 15:20:00,334.12,334.4,334.1,334.32,32144.0,275.2994,275.5301,275.2829,275.4642,32144.0
2018-03-12 15:30:00,334.22,334.34,333.53,333.58,58538.0,275.3818,275.4807,274.8132,274.8544,58538.0
2018-03-12 15:40:00,333.58,334.34,333.58,334.22,87795.0,274.8544,275.4807,274.8544,275.3818,87795.0
2018-03-12 15:50:00,334.18,334.21,333.1,333.1,146096.0,275.3488,275.3735,274.4589,274.4589,146096.0
2018-03-13 09:30:00,334.78,335.45,333.23,333.67,81216.0,275.8432,276.3952,274.5661,274.9286,81216.0
2018-03-13 09:40:00,333.64,334.29,333.34,333.89,59387.0,274.9039,275.4395,274.6567,275.1099,59387.0
2018-03-13 09:50:00,333.82,334.09,332.67,332.7,54308.0,275.0522,275.2747,274.1046,274.1294,54308.0
2018-03-13 10:00:00,332.71,333.29,332.26,332.57,45495.0,274.1376,274.6155,273.7668,274.0223,45495.0
2018-03-13 10:10:00,332.61,334.04,332.08,334.03,36822.0,274.0552,275.2335,273.6185,275.2252,36822.0
2018-03-13 10:20:00,334.19,335.83,334.06,335.0,47324.0,275.3571,276.7083,275.2499,276.0245,47324.0
2018-03-13 10:30:00,335.12,335.17,334.57,334.82,14331.0,276.1233,276.1645,275.6702,275.8761,14331.0
2018-03-13 10:40:00,334.88,335.67,334.88,335.63,22602.0,275.9256,276.5765,275.9256,276.5436,22602.0
2018-03-13 10:50:00,335.45,335.91,335.04,335.46,19726.0,276.3952,276.7743,276.0574,276.4035,19726.0
2018-03-13 11:00:00,335.51,335.52,334.89,334.89,16967.0,276.4447,276.4529,275.9338,275.9338,16967.0
2018-03-13 11:10:00,334.95,335.06,334.38,334.61,22528.0,275.9833,276.0739,275.5136,275.7031,22528.0
2018-03-13 11:20:00,334.74,334.9,334.12,334.3,14132.0,275.8102,275.9421,275.2994,275.4477,14132.0
2018-03-13 11:30:00,334.47,334.99,334.35,334.65,24863.0,275.5878,276.0162,275.4889,275.7361,24863.0
2018-03-13 11:40:00,334.72,335.22,334.61,334.65,16076.0,275.7938,276.2057,275.7031,275.7361,16076.0
2018-03-13 11:50:00,334.73,334.74,334.19,334.43,18030.0,275.802,275.8102,275.3571,275.5548,18030.0
2018-03-13 12:00:00,334.41,334.54,333.34,333.89,15825.0,275.5383,275.6454,274.6567,275.1099,15825.0
2018-03-13 12:10:00,333.83,334.14,333.45,333.93,10314.0,275.0604,275.3159,274.7473,275.1428,10314.0
2018-03-13 12:20:00,333.97,334.11,333.51,334.01,12650.0,275.1758,275.2911,274.7968,275.2087,12650.0
2018-03-13 12:30:00,334.05,334.35,333.94,334.2,13485.0,275.2417,275.4889,275.1511,275.3653,13485.0
2018-03-13 12:40:00,334.08,334.17,333.8,333.94,23976.0,275.2664,275.3406,275.0357,275.1511,23976.0
2018-03-13 12:50:00,333.99,334.14,333.92,333.95,19768.0,275.1923,275.3159,275.1346,275.1593,19768.0
2018-03-13 13:00:00,334.0,334.37,334.0,334.19,14873.0,275.2005,275.5054,275.2005,275.3571,14873.0
2018-03-13 13:10:00,334.22,334.4,334.08,334.22,11989.0,275.3818,275.5301,275.2664,275.3818,11989.0
2018-03-13 13:20:00,334.23,334.38,334.05,334.3,12943.0,275.39,275.5136,275.2417,275.4477,12943.0
2018-03-13 13:30:00,334.36,334.38,334.09,334.25,17584.0,275.4971,275.5136,275.2747,275.4065,17584.0
2018-03-13 13:40:00,334.3,334.44,333.67,333.8,15197.0,275.4477,275.563,274.9286,275.0357,15197.0
2018-03-13 13:50:00,333.61,333.91,333.56,333.67,15819.0,274.8792,275.1264,274.838,274.9286,15819.0
2018-03-13 14:00:00,333.73,334.02,333.6,333.66,9057.0,274.978,275.217,274.8709,274.9204,9057.0
2018-03-13 14:10:00,333.72,334.11,333.49,334.04,13975.0,274.9698,275.2911,274.7803,275.2335,13975.0
2018-03-13 14:20:00,334.08,334.09,333.77,333.98,14201.0,275.2664,275.2747,275.011,275.184,14201.0
2018-03-13 14:30:00,333.99,334.73,333.96,334.12,18631.0,275.1923,275.802,275.1675,275.2994,18631.0
2018-03-13 14:40:00,334.03,334.08,333.62,333.62,16947.0,275.2252,275.2664,274.8874,274.8874,16947.0
2018-03-13 14:50:00,333.63,333.74,333.11,333.35,19907.0,274.8956,274.9863,274.4672,274.6649,19907.0
2018-03-13 15:00:00,333.39,333.59,332.84,333.24,35904.0,274.6979,274.8627,274.2447,274.5743,35904.0
2018-03-13 15:10:00,333.25,333.48,332.99,333.34,26393.0,274.5825,274.7721,274.3683,274.6567,26393.0
2018-03-13 15:20:00,333.27,333.41,333.06,333.34,45952.0,274.599,274.7144,274.426,274.6567,45952.0
2018-03-13 15:30:00,333.39,333.79,333.33,333.59,65124.0,274.6979,275.0275,274.6485,274.8627,65124.0
2018-03-13 15:40:00,333.55,333.61,333.07,333.13,55991.0,274.8297,274.8792,274.4342,274.4837,55991.0
2018-03-13 15:50:00,333.14,333.75,333.14,333.46,125806.0,274.4919,274.9945,274.4919,274.7556,125806.0
2018-03-14 09:30:00,335.71,336.38,334.55,335.14,54932.0,276.6095,277.1615,275.6537,276.1398,54932.0
2018-03-14 09:40:00,334.91,334.93,334.03,334.13,25990.0,275.9503,275.9668,275.2252,275.3076,25990.0
2018-03-14 09:50:00,334.17,335.0,333.92,333.98,27616.0,275.3406,276.0245,275.1346,275.184,27616.0
2018-03-14 10:00:00,334.11,334.13,333.49,333.94,31374.0,275.2911,275.3076,274.7803,275.1511,31374.0
2018-03-14 10:10:00,333.77,334.19,333.27,333.27,28991.0,275.011,275.3571,274.599,274.599,28991.0
2018-03-14 10:20:00,333.6,333.73,333.09,333.15,16028.0,274.8709,274.978,274.4507,274.5001,16028.0
2018-03-14 10:30:00,333.11,333.49,332.85,333.12,19615.0,274.4672,274.7803,274.253,274.4754,19615.0
2018-03-14 10:40:00,333.03,333.18,332.36,332.61,25520.0,274.4013,274.5249,273.8492,274.0552,25520.0
2018-03-14 10:50:00,332.62,332.8,332.19,332.37,15245.0,274.0635,274.2118,273.7092,273.8575,15245.0
2018-03-14 11:00:00,332.44,332.6,331.29,331.35,22045.0,273.9151,274.047,272.9676,273.017,22045.0
2018-03-14 11:10:00,331.52,332.03,331.39,331.78,28275.0,273.1571,273.5773,273.05,273.3713,28275.0
2018-03-14 11:20:00,331.77,331.77,330.66,330.88,25756.0,273.3631,273.3631,272.4485,272.6298,25756.0
2018-03-14 11:30:00,330.8,330.8,328.21,328.44,82870.0,272.5639,272.5639,270.4298,270.6193,82870.0
2018-03-14 11:40:00,328.43,329.6,327.58,329.17,51348.0,270.6111,271.5751,269.9107,271.2208,51348.0
2018-03-14 11:50:00,328.93,329.52,328.52,328.82,18124.0,271.0231,271.5092,270.6852,270.9324,18124.0
2018-03-14 12:00:00,328.83,329.2,328.5,328.51,13386.0,270.9407,271.2455,270.6688,270.677,13386.0
2018-03-14 12:10:00,328.36,329.53,328.34,329.02,40885.0,270.5534,271.5174,270.5369,271.0972,40885.0
2018-03-14 12:20:00,329.03,329.25,328.78,329.0,21122.0,271.1055,271.2867,270.8995,271.0807,21122.0
2018-03-14 12:30:00,329.05,329.44,328.88,329.09,26743.0,271.1219,271.4433,270.9819,271.1549,26743.0
2018-03-14 12:40:00,329.2,330.0,329.09,329.82,10613.0,271.2455,271.9047,271.1549,271.7564,10613.0
2018-03-14 12:50:00,329.66,330.56,329.54,330.17,12372.0,271.6245,272.3661,271.5257,272.0448,12372.0
2018-03-14 13:00:00,330.24,330.45,329.67,329.79,15200.0,272.1024,272.2755,271.6328,271.7317,15200.0
2018-03-14 13:10:00,329.77,330.21,329.57,330.17,8348.0,271.7152,272.0777,271.5504,272.0448,8348.0
2018-03-14 13:20:00,330.13,330.55,330.01,330.08,19218.0,272.0118,272.3579,271.9129,271.9706,19218.0
2018-03-14 13:30:00,329.91,330.62,329.91,330.34,22721.0,271.8305,272.4155,271.8305,272.1848,22721.0
2018-03-14 13:40:00,330.46,330.86,330.27,330.78,19139.0,272.2837,272.6133,272.1272,272.5474,19139.0
2018-03-14 13:50:00,330.8,331.96,330.79,331.85,47706.0,272.5639,273.5196,272.5556,273.429,47706.0
2018-03-14 14:00:00,331.98,332.1,331.72,332.1,27424.0,273.5361,273.635,273.3219,273.635,27424.0
2018-03-14 14:10:00,332.1,332.1,331.45,331.46,10683.0,273.635,273.635,273.0994,273.1077,10683.0
2018-03-14 14:20:00,331.26,331.58,331.02,331.36,11166.0,272.9429,273.2065,272.7451,273.0253,11166.0
2018-03-14 14:30:00,331.32,331.7,330.43,330.47,15408.0,272.9923,273.3054,272.259,272.292,15408.0
2018-03-14 14:40:00,330.55,330.73,330.12,330.67,16569.0,272.3579,272.5062,272.0036,272.4567,16569.0
2018-03-14 14:50:00,330.77,331.5,330.41,331.39,16909.0,272.5391,273.1406,272.2425,273.05,16909.0
2018-03-14 15:00:00,331.54,331.61,331.08,331.23,17682.0,273.1736,273.2313,272.7946,272.9182,17682.0
2018-03-14 15:10:00,331.28,331.58,330.71,331.15,23512.0,272.9594,273.2065,272.4897,272.8522,23512.0
2018-03-14 15:20:00,331.05,331.39,330.6,331.19,15472.0,272.7698,273.05,272.3991,272.8852,15472.0
2018-03-14 15:30:00,331.19,331.58,330.84,331.53,21040.0,272.8852,273.2065,272.5968,273.1653,21040.0
2018-03-14 15:40:00,331.42,332.3,331.34,332.28,73468.0,273.0747,273.7998,273.0088,273.7833,73468.0
2018-03-14 15:50:00,332.19,332.19,331.46,331.76,91406.0,273.7092,273.7092,273.1077,273.3549,91406.0
2018-03-15 09:30:00,331.94,332.21,329.71,329.71,46909.0,273.5032,273.7256,271.6657,271.6657,46909.0
2018-03-15 09:40:00,329.72,329.85,328.97,329.2,38511.0,271.674,271.7811,271.056,271.2455,38511.0
2018-03-15 09:50:00,329.23,329.24,328.78,328.78,29526.0,271.2702,271.2785,270.8995,270.8995,29526.0
2018-03-15 10:00:00,329.0,330.5,328.98,330.15,37991.0,271.0807,272.3167,271.0643,272.0283,37991.0
2018-03-15 10:10:00,330.19,331.9,330.19,331.63,27524.0,272.0612,273.4702,272.0612,273.2477,27524.0
2018-03-15 10:20:00,331.6,332.05,331.19,332.05,13213.0,273.223,273.5938,272.8852,273.5938,13213.0
2018-03-15 10:30:00,331.91,332.0,331.0,331.37,19373.0,273.4784,273.5526,272.7286,273.0335,19373.0
2018-03-15 10:40:00,331.31,331.73,330.94,330.94,30448.0,272.9841,273.3301,272.6792,272.6792,30448.0
2018-03-15 10:50:00,331.01,331.2,330.81,331.06,22416.0,272.7369,272.8934,272.5721,272.7781,22416.0
2018-03-15 11:00:00,331.06,331.26,330.84,331.17,46722.0,272.7781,272.9429,272.5968,272.8687,46722.0
2018-03-15 11:10:00,331.17,332.85,331.14,332.64,106708.0,272.8687,274.253,272.844,274.0799,106708.0
2018-03-15 11:20:00,332.65,334.12,332.58,334.12,53184.0,274.0882,275.2994,274.0305,275.2994,53184.0
2018-03-15 11:30:00,334.12,334.38,333.23,333.28,26547.0,275.2994,275.5136,274.5661,274.6073,26547.0
2018-03-15 11:40:00,333.28,333.7,333.12,333.69,20417.0,274.6073,274.9533,274.4754,274.9451,20417.0
2018-03-15 11:50:00,333.58,333.99,333.37,333.92,18742.0,274.8544,275.1923,274.6814,275.1346,18742.0
2018-03-15 12:00:00,333.97,334.0,333.6,333.77,16393.0,275.1758,275.2005,274.8709,275.011,16393.0
2018-03-15 12:10:00,333.74,334.13,333.72,333.93,27127.0,274.9863,275.3076,274.9698,275.1428,27127.0
2018-03-15 12:20:00,334.02,334.42,333.99,334.08,35368.0,275.217,275.5466,275.1923,275.2664,35368.0
2018-03-15 12:30:00,334.18,334.18,333.24,333.95,25272.0,275.3488,275.3488,274.5743,275.1593,25272.0
2018-03-15 12:40:00,333.87,334.31,333.72,333.91,12699.0,275.0934,275.4559,274.9698,275.1264,12699.0
2018-03-15 12:50:00,334.0,334.43,333.78,333.78,8930.0,275.2005,275.5548,275.0192,275.0192,8930.0
2018-03-15 13:00:00,333.7,333.76,333.37,333.47,10023.0,274.9533,275.0028,274.6814,274.7638,10023.0
2018-03-15 13:10:00,333.39,333.58,333.04,333.21,14734.0,274.6979,274.8544,274.4095,274.5496,14734.0
2018-03-15 13:20:00,333.23,333.82,333.19,333.82,13841.0,274.5661,275.0522,274.5331,275.0522,13841.0
2018-03-15 13:30:00,333.83,334.12,333.79,334.06,13322.0,275.0604,275.2994,275.0275,275.2499,13322.0
2018-03-15 13:40:00,334.09,334.09,333.16,333.21,16423.0,275.2747,275.2747,274.5084,274.5496,16423.0
2018-03-15 13:50:00,333.37,333.38,332.72,332.87,14381.0,274.6814,274.6897,274.1458,274.2694,14381.0
2018-03-15 14:00:00,332.8,333.49,332.53,333.49,14772.0,274.2118,274.7803,273.9893,274.7803,14772.0
2018-03-15 14:10:00,333.52,333.52,333.06,333.23,25229.0,274.805,274.805,274.426,274.5661,25229.0
2018-03-15 14:20:00,333.23,333.3,332.78,333.02,13841.0,274.5661,274.6237,274.1953,274.393,13841.0
2018-03-15 14:30:00,333.09,333.59,333.09,333.33,17631.0,274.4507,274.8627,274.4507,274.6485,17631.0
2018-03-15 14:40:00,333.46,333.55,332.72,332.73,11920.0,274.7556,274.8297,274.1458,274.1541,11920.0
2018-03-15 14:50:00,332.84,333.44,332.73,333.31,12371.0,274.2447,274.7391,274.1541,274.632,12371.0
2018-03-15 15:00:00,333.32,333.41,332.8,332.88,15371.0,274.6402,274.7144,274.2118,274.2777,15371.0
2018-03-15 15:10:00,332.93,332.96,332.5,332.68,16858.0,274.3189,274.3436,273.9646,274.1129,16858.0
2018-03-15 15:20:00,332.73,333.09,332.68,333.04,29515.0,274.1541,274.4507,274.1129,274.4095,29515.0
2018-03-15 15:30:00,333.04,333.04,332.57,332.57,20069.0,274.4095,274.4095,274.0223,274.0223,20069.0
2018-03-15 15:40:00,332.57,333.01,332.44,333.0,34548.0,274.0223,274.3848,273.9151,274.3766,34548.0
2018-03-15 15:50:00,332.96,333.51,332.89,333.22,120541.0,274.3436,274.7968,274.2859,274.5578,120541.0
2018-03-16 09:30:00,333.38,334.35,331.92,332.53,180294.0,274.6897,275.4889,273.4867,273.9893,180294.0
2018-03-16 09:40:00,332.68,333.35,332.38,332.41,14180.0,274.1129,274.6649,273.8657,273.8904,14180.0
2018-03-16 09:50:00,332.68,333.12,332.57,333.12,16917.0,274.1129,274.4754,274.0223,274.4754,16917.0
2018-03-16 10:00:00,333.09,333.5,332.85,333.04,12799.0,274.4507,274.7885,274.253,274.4095,12799.0
2018-03-16 10:10:00,332.93,333.17,332.47,332.76,23258.0,274.3189,274.5166,273.9399,274.1788,23258.0
2018-03-16 10:20:00,332.84,332.89,331.8,331.8,17520.0,274.2447,274.2859,273.3878,273.3878,17520.0
2018-03-16 10:30:00,331.82,332.02,331.44,331.52,13766.0,273.4043,273.5691,273.0912,273.1571,13766.0
2018-03-16 10:40:00,331.58,332.09,331.38,331.77,21459.0,273.2065,273.6268,273.0417,273.3631,21459.0
2018-03-16 10:50:00,331.93,332.37,331.77,332.37,12816.0,273.4949,273.8575,273.3631,273.8575,12816.0
2018-03-16 11:00:00,332.35,333.04,332.35,333.04,20445.0,273.841,274.4095,273.841,274.4095,20445.0
2018-03-16 11:10:00,332.91,333.34,332.77,333.34,18635.0,274.3024,274.6567,274.187,274.6567,18635.0
2018-03-16 11:20:00,333.25,333.82,333.11,333.81,16012.0,274.5825,275.0522,274.4672,275.044,16012.0
2018-03-16 11:30:00,333.82,333.82,332.96,333.13,11134.0,275.0522,275.0522,274.3436,274.4837,11134.0
2018-03-16 11:40:00,333.25,333.25,331.98,331.98,20822.0,274.5825,274.5825,273.5361,273.5361,20822.0
2018-03-16 11:50:00,331.89,331.89,331.18,331.22,9817.0,273.462,273.462,272.877,272.9099,9817.0
2018-03-16 12:00:00,331.23,331.32,330.85,330.9,21042.0,272.9182,272.9923,272.6051,272.6463,21042.0
2018-03-16 12:10:00,331.02,331.03,330.37,330.56,29910.0,272.7451,272.7534,272.2096,272.3661,29910.0
2018-03-16 12:20:00,330.57,330.75,330.47,330.48,14137.0,272.3743,272.5227,272.292,272.3002,14137.0
2018-03-16 12:30:00,330.44,330.75,330.25,330.69,22436.0,272.2672,272.5227,272.1107,272.4732,22436.0
2018-03-16 12:40:00,330.58,331.39,330.44,331.39,36166.0,272.3826,273.05,272.2672,273.05,36166.0
2018-03-16 12:50:00,331.28,331.41,330.63,330.66,25209.0,272.9594,273.0665,272.4238,272.4485,25209.0
2018-03-16 13:00:00,330.6,330.82,330.54,330.8,11883.0,272.3991,272.5803,272.3496,272.5639,11883.0
2018-03-16 13:10:00,330.89,331.25,330.6,330.71,14069.0,272.638,272.9346,272.3991,272.4897,14069.0
2018-03-16 13:20:00,330.69,330.78,330.0,330.31,19841.0,272.4732,272.5474,271.9047,272.1601,19841.0
2018-03-16 13:30:00,330.3,330.42,330.02,330.19,11196.0,272.1519,272.2508,271.9212,272.0612,11196.0
2018-03-16 13:40:00,330.11,330.11,329.23,329.38,21964.0,271.9953,271.9953,271.2702,271.3938,21964.0
2018-03-16 13:50:00,329.38,330.17,329.31,330.15,26149.0,271.3938,272.0448,271.3362,272.0283,26149.0
2018-03-16 14:00:00,330.16,330.18,329.74,329.74,19296.0,272.0365,272.053,271.6905,271.6905,19296.0
2018-03-16 14:10:00,329.69,330.18,329.53,330.15,19705.0,271.6493,272.053,271.5174,272.0283,19705.0
2018-03-16 14:20:00,330.18,330.48,330.15,330.27,23052.0,272.053,272.3002,272.0283,272.1272,23052.0
2018-03-16 14:30:00,330.2,330.31,330.05,330.15,18504.0,272.0695,272.1601,271.9459,272.0283,18504.0
2018-03-16 14:40:00,330.04,330.2,329.81,329.96,33939.0,271.9377,272.0695,271.7481,271.8717,33939.0
2018-03-16 14:50:00,329.97,330.6,329.93,330.43,20421.0,271.88,272.3991,271.847,272.259,20421.0
2018-03-16 15:00:00,330.39,330.47,329.9,329.99,13824.0,272.226,272.292,271.8223,271.8965,13824.0
2018-03-16 15:10:00,330.01,330.19,329.84,330.18,19035.0,271.9129,272.0612,271.7729,272.053,19035.0
2018-03-16 15:20:00,330.2,330.42,330.12,330.35,29750.0,272.0695,272.2508,272.0036,272.1931,29750.0
2018-03-16 15:30:00,330.4,330.74,330.34,330.57,37089.0,272.2343,272.5144,272.1848,272.3743,37089.0
2018-03-16 15:40:00,330.65,331.4,330.5,331.4,83124.0,272.4403,273.0582,272.3167,273.0582,83124.0
2018-03-16 15:50:00,331.4,333.13,331.27,331.54,366270.0,273.0582,274.4837,272.9511,273.1736,366270.0
2018-03-19 09:30:00,330.3,332.09,330.25,331.75,40059.0,272.1519,273.6268,272.1107,273.3466,40059.0
2018-03-19 09:40:00,331.86,331.86,330.26,330.36,14790.0,273.4372,273.4372,272.1189,272.2013,14790.0
2018-03-19 09:50:00,330.58,331.16,330.5,331.16,11055.0,272.3826,272.8605,272.3167,272.8605,11055.0
2018-03-19 10:00:00,331.28,332.32,331.0,332.32,9254.0,272.9594,273.8163,272.7286,273.8163,9254.0
2018-03-19 10:10:00,332.15,333.11,332.0,332.9,26995.0,273.6762,274.4672,273.5526,274.2942,26995.0
2018-03-19 10:20:00,332.86,333.28,332.81,333.11,18078.0,274.2612,274.6073,274.22,274.4672,18078.0
2018-03-19 10:30:00,333.1,333.69,333.06,333.56,22913.0,274.4589,274.9451,274.426,274.838,22913.0
2018-03-19 10:40:00,333.6,335.0,333.55,334.77,37907.0,274.8709,276.0245,274.8297,275.835,37907.0
2018-03-19 10:50:00,334.7,334.7,333.77,334.27,18153.0,275.7773,275.7773,275.011,275.423,18153.0
2018-03-19 11:00:00,334.27,334.27,333.7,333.89,23811.0,275.423,275.423,274.9533,275.1099,23811.0
2018-03-19 11:10:00,333.92,334.04,333.0,333.0,18964.0,275.1346,275.2335,274.3766,274.3766,18964.0
2018-03-19 11:20:00,332.97,334.16,332.71,334.04,22484.0,274.3518,275.3323,274.1376,275.2335,22484.0
2018-03-19 11:30:00,333.95,334.5,333.85,334.5,10702.0,275.1593,275.6125,275.0769,275.6125,10702.0
2018-03-19 11:40:00,334.57,335.44,334.29,335.31,26454.0,275.6702,276.387,275.4395,276.2799,26454.0
2018-03-19 11:50:00,335.3,335.66,335.05,335.47,20919.0,276.2716,276.5683,276.0657,276.4117,20919.0
2018-03-19 12:00:00,335.47,335.81,335.47,335.52,16414.0,276.4117,276.6919,276.4117,276.4529,16414.0
2018-03-19 12:10:00,335.61,335.75,335.11,335.36,16148.0,276.5271,276.6424,276.1151,276.3211,16148.0
2018-03-19 12:20:00,335.38,335.96,335.07,335.83,12316.0,276.3376,276.8155,276.0821,276.7083,12316.0
2018-03-19 12:30:00,335.9,336.23,335.36,335.43,14869.0,276.766,277.0379,276.3211,276.3788,14869.0
2018-03-19 12:40:00,335.29,335.7,334.63,334.7,14699.0,276.2634,276.6012,275.7196,275.7773,14699.0
2018-03-19 12:50:00,334.74,334.84,334.26,334.62,12986.0,275.8102,275.8926,275.4147,275.7114,12986.0
2018-03-19 13:00:00,334.57,334.57,332.69,332.84,14416.0,275.6702,275.6702,274.1211,274.2447,14416.0
2018-03-19 13:10:00,332.82,333.51,332.76,333.31,17287.0,274.2282,274.7968,274.1788,274.632,17287.0
2018-03-19 13:20:00,333.25,333.34,332.48,332.48,13385.0,274.5825,274.6567,273.9481,273.9481,13385.0
2018-03-19 13:30:00,332.61,332.89,332.06,332.33,42783.0,274.0552,274.2859,273.602,273.8245,42783.0
2018-03-19 13:40:00,332.4,333.11,332.11,332.98,25483.0,273.8822,274.4672,273.6432,274.3601,25483.0
2018-03-19 13:50:00,333.0,333.09,332.59,332.83,10419.0,274.3766,274.4507,274.0387,274.2365,10419.0
2018-03-19 14:00:00,332.88,333.22,332.65,332.66,9358.0,274.2777,274.5578,274.0882,274.0964,9358.0
2018-03-19 14:10:00,332.69,333.09,332.41,332.79,7190.0,274.1211,274.4507,273.8904,274.2035,7190.0
2018-03-19 14:20:00,332.69,333.16,332.57,333.16,9721.0,274.1211,274.5084,274.0223,274.5084,9721.0
2018-03-19 14:30:00,333.22,333.26,331.73,332.26,15002.0,274.5578,274.5908,273.3301,273.7668,15002.0
2018-03-19 14:40:00,332.15,332.69,331.89,332.52,10522.0,273.6762,274.1211,273.462,273.9811,10522.0
2018-03-19 14:50:00,332.4,333.27,332.4,333.07,10426.0,273.8822,274.599,273.8822,274.4342,10426.0
2018-03-19 15:00:00,333.09,333.19,332.54,333.19,19916.0,274.4507,274.5331,273.9975,274.5331,19916.0
2018-03-19 15:10:00,333.15,334.54,332.99,334.32,24404.0,274.5001,275.6454,274.3683,275.4642,24404.0
2018-03-19 15:20:00,334.48,334.77,333.89,334.19,19971.0,275.596,275.835,275.1099,275.3571,19971.0
2018-03-19 15:30:00,334.19,334.97,334.02,334.82,37192.0,275.3571,275.9997,275.217,275.8761,37192.0
2018-03-19 15:40:00,334.81,335.0,334.5,334.53,45044.0,275.8679,276.0245,275.6125,275.6372,45044.0
2018-03-19 15:50:00,334.49,335.89,334.39,335.25,99286.0,275.6042,276.7578,275.5218,276.2304,99286.0
2018-03-20 09:30:00,335.73,336.74,335.33,336.51,34307.0,276.6259,277.4581,276.2964,277.2686,34307.0
2018-03-20 09:40:00,336.68,337.72,336.54,337.54,19733.0,277.4087,278.2656,277.2933,278.1173,19733.0
2018-03-20 09:50:00,337.5,338.02,337.28,337.82,25463.0,278.0843,278.5128,277.9031,278.348,25463.0
2018-03-20 10:00:00,337.75,338.09,337.62,337.91,34359.0,278.2903,278.5705,278.1832,278.4222,34359.0
2018-03-20 10:10:00,338.0,338.88,337.45,338.88,25622.0,278.4963,279.2214,278.0431,279.2214,25622.0
2018-03-20 10:20:00,338.88,339.5,338.23,339.19,29307.0,279.2214,279.7323,278.6858,279.4768,29307.0
2018-03-20 10:30:00,339.1,339.29,338.09,338.35,17147.0,279.4027,279.5592,278.5705,278.7847,17147.0
2018-03-20 10:40:00,338.36,338.71,338.01,338.14,19875.0,278.7929,279.0813,278.5046,278.6117,19875.0
2018-03-20 10:50:00,338.13,338.36,337.92,338.06,22110.0,278.6034,278.7929,278.4304,278.5458,22110.0
2018-03-20 11:00:00,338.19,338.26,337.23,337.51,22636.0,278.6529,278.7105,277.8619,278.0926,22636.0
2018-03-20 11:10:00,337.47,337.6,336.2,336.2,13262.0,278.0596,278.1667,277.0132,277.0132,13262.0
2018-03-20 11:20:00,336.14,336.98,335.8,336.98,23611.0,276.9638,277.6559,276.6836,277.6559,23611.0
2018-03-20 11:30:00,336.88,336.99,336.02,336.03,8975.0,277.5735,277.6641,276.8649,276.8731,8975.0
2018-03-20 11:40:00,336.02,336.09,335.45,335.62,13056.0,276.8649,276.9226,276.3952,276.5353,13056.0
2018-03-20 11:50:00,335.64,336.01,335.27,336.01,10863.0,276.5518,276.8567,276.2469,276.8567,10863.0
2018-03-20 12:00:00,336.05,336.12,335.68,335.77,9807.0,276.8896,276.9473,276.5847,276.6589,9807.0
2018-03-20 12:10:00,335.79,336.61,335.59,336.29,5940.0,276.6754,277.351,276.5106,277.0874,5940.0
2018-03-20 12:20:00,336.24,336.85,336.24,336.85,5669.0,277.0462,277.5488,277.0462,277.5488,5669.0
2018-03-20 12:30:00,336.64,337.23,336.4,336.4,13757.0,277.3757,277.8619,277.178,277.178,13757.0
2018-03-20 12:40:00,336.49,336.76,336.13,336.37,8820.0,277.2522,277.4746,276.9555,277.1533,8820.0
2018-03-20 12:50:00,336.42,336.68,336.36,336.36,3144.0,277.1945,277.4087,277.145,277.145,3144.0
2018-03-20 13:00:00,336.51,336.62,336.0,336.0,9934.0,277.2686,277.3593,276.8484,276.8484,9934.0
2018-03-20 13:10:00,336.09,336.18,335.8,335.89,9663.0,276.9226,276.9967,276.6836,276.7578,9663.0
2018-03-20 13:20:00,335.85,335.89,335.58,335.68,12334.0,276.7248,276.7578,276.5024,276.5847,12334.0
2018-03-20 13:30:00,335.63,335.88,335.5,335.62,7331.0,276.5436,276.7495,276.4364,276.5353,7331.0
2018-03-20 13:40:00,335.72,335.72,335.32,335.66,8905.0,276.6177,276.6177,276.2881,276.5683,8905.0
2018-03-20 13:50:00,335.59,335.81,335.41,335.41,6402.0,276.5106,276.6919,276.3623,276.3623,6402.0
2018-03-20 14:00:00,335.39,335.85,335.22,335.64,10865.0,276.3458,276.7248,276.2057,276.5518,10865.0
2018-03-20 14:10:00,335.58,335.77,335.5,335.74,6497.0,276.5024,276.6589,276.4364,276.6342,6497.0
2018-03-20 14:20:00,335.78,336.08,335.53,336.03,12400.0,276.6671,276.9143,276.4612,276.8731,12400.0
2018-03-20 14:30:00,336.03,336.38,336.02,336.34,7752.0,276.8731,277.1615,276.8649,277.1286,7752.0
2018-03-20 14:40:00,336.26,336.67,336.14,336.53,12167.0,277.0626,277.4005,276.9638,277.2851,12167.0
2018-03-20 14:50:00,336.46,336.62,335.98,336.21,8678.0,277.2274,277.3593,276.8319,277.0214,8678.0
2018-03-20 15:00:00,336.31,336.73,336.31,336.59,12968.0,277.1038,277.4499,277.1038,277.3345,12968.0
2018-03-20 15:10:00,336.64,336.65,336.0,336.05,11865.0,277.3757,277.384,276.8484,276.8896,11865.0
2018-03-20 15:20:00,336.14,336.38,335.89,335.98,15111.0,276.9638,277.1615,276.7578,276.8319,15111.0
2018-03-20 15:30:00,336.02,336.17,335.48,335.78,25442.0,276.8649,276.9885,276.42,276.6671,25442.0
2018-03-20 15:40:00,335.7,336.01,335.38,335.87,23493.0,276.6012,276.8567,276.3376,276.7413,23493.0
2018-03-20 15:50:00,335.81,336.01,335.51,335.63,67331.0,276.6919,276.8567,276.4447,276.5436,67331.0
2018-03-21 09:30:00,336.26,336.53,333.44,334.08,80630.0,277.0626,277.2851,274.7391,275.2664,80630.0
2018-03-21 09:40:00,334.0,334.35,333.67,333.67,10525.0,275.2005,275.4889,274.9286,274.9286,10525.0
2018-03-21 09:50:00,333.65,334.09,332.49,332.56,22332.0,274.9121,275.2747,273.9563,274.014,22332.0
2018-03-21 10:00:00,332.68,333.81,332.58,333.6,15563.0,274.1129,275.044,274.0305,274.8709,15563.0
2018-03-21 10:10:00,333.66,334.19,333.49,334.15,19778.0,274.9204,275.3571,274.7803,275.3241,19778.0
2018-03-21 10:20:00,334.04,334.83,333.82,334.8,25791.0,275.2335,275.8844,275.0522,275.8597,25791.0
2018-03-21 10:30:00,334.85,334.99,334.19,334.7,16999.0,275.9009,276.0162,275.3571,275.7773,16999.0
2018-03-21 10:40:00,334.71,334.88,334.48,334.78,8974.0,275.7855,275.9256,275.596,275.8432,8974.0
2018-03-21 10:50:00,334.86,335.25,334.81,334.92,6632.0,275.9091,276.2304,275.8679,275.9585,6632.0
2018-03-21 11:00:00,334.83,335.44,334.69,335.44,11382.0,275.8844,276.387,275.769,276.387,11382.0
2018-03-21 11:10:00,335.41,335.61,335.3,335.56,10415.0,276.3623,276.5271,276.2716,276.4859,10415.0
2018-03-21 11:20:00,335.58,335.58,335.11,335.25,11062.0,276.5024,276.5024,276.1151,276.2304,11062.0
2018-03-21 11:30:00,335.25,336.29,335.25,336.26,11141.0,276.2304,277.0874,276.2304,277.0626,11141.0
2018-03-21 11:40:00,336.27,336.62,336.12,336.48,10596.0,277.0709,277.3593,276.9473,277.2439,10596.0
2018-03-21 11:50:00,336.56,337.41,336.42,336.82,16158.0,277.3098,278.0102,277.1945,277.5241,16158.0
2018-03-21 12:00:00,336.93,337.72,336.8,337.72,4696.0,277.6147,278.2656,277.5076,278.2656,4696.0
2018-03-21 12:10:00,337.62,337.63,337.18,337.35,9392.0,278.1832,278.1915,277.8207,277.9608,9392.0
2018-03-21 12:20:00,337.45,337.78,337.44,337.68,13500.0,278.0431,278.3151,278.0349,278.2327,13500.0
2018-03-21 12:30:00,337.75,337.79,337.59,337.73,6274.0,278.2903,278.3233,278.1585,278.2739,6274.0
2018-03-21 12:40:00,337.7,337.83,337.28,337.67,8146.0,278.2491,278.3562,277.9031,278.2244,8146.0
2018-03-21 12:50:00,337.68,337.9,337.65,337.83,4245.0,278.2327,278.4139,278.2079,278.3562,4245.0
2018-03-21 13:00:00,337.82,337.86,337.18,337.21,8488.0,278.348,278.381,277.8207,277.8454,8488.0
2018-03-21 13:10:00,337.16,337.33,336.99,337.02,8072.0,277.8042,277.9443,277.6641,277.6888,8072.0
2018-03-21 13:20:00,336.98,337.35,336.98,337.2,4506.0,277.6559,277.9608,277.6559,277.8372,4506.0
2018-03-21 13:30:00,337.19,337.68,337.1,337.22,6759.0,277.8289,278.2327,277.7548,277.8536,6759.0
2018-03-21 13:40:00,337.03,337.51,336.93,337.51,4039.0,277.6971,278.0926,277.6147,278.0926,4039.0
2018-03-21 13:50:00,337.52,338.0,337.45,337.58,15006.0,278.1008,278.4963,278.0431,278.1503,15006.0
2018-03-21 14:00:00,337.73,338.72,337.06,338.0,21176.0,278.2739,279.0896,277.7218,278.4963,21176.0
2018-03-21 14:10:00,338.02,338.73,337.95,338.22,20562.0,278.5128,279.0978,278.4551,278.6776,20562.0
2018-03-21 14:20:00,338.21,338.3,337.24,337.62,19619.0,278.6694,278.7435,277.8701,278.1832,19619.0
2018-03-21 14:30:00,337.63,337.84,337.05,337.12,20816.0,278.1915,278.3645,277.7136,277.7712,20816.0
2018-03-21 14:40:00,337.08,337.42,336.52,336.82,17374.0,277.7383,278.0184,277.2769,277.5241,17374.0
2018-03-21 14:50:00,336.66,336.69,335.86,336.59,11396.0,277.3922,277.4169,276.7331,277.3345,11396.0
2018-03-21 15:00:00,336.43,337.3,336.4,337.3,11971.0,277.2027,277.9196,277.178,277.9196,11971.0
2018-03-21 15:10:00,337.32,338.23,336.97,338.05,15476.0,277.936,278.6858,277.6476,278.5375,15476.0
2018-03-21 15:20:00,337.88,338.12,336.88,337.34,37083.0,278.3974,278.5952,277.5735,277.9525,37083.0
2018-03-21 15:30:00,337.3,337.5,336.99,337.24,14361.0,277.9196,278.0843,277.6641,277.8701,14361.0
2018-03-21 15:40:00,337.19,337.28,336.65,337.03,19737.0,277.8289,277.9031,277.384,277.6971,19737.0
2018-03-21 15:50:00,336.8,336.9,335.4,335.5,59960.0,277.5076,277.59,276.354,276.4364,59960.0
2018-03-22 09:30:00,333.18,334.47,332.52,334.0,24490.0,274.5249,275.5878,273.9811,275.2005,24490.0
2018-03-22 09:40:00,334.36,334.98,333.99,334.97,20286.0,275.4971,276.008,275.1923,275.9997,20286.0
2018-03-22 09:50:00,334.67,335.05,333.8,334.49,13049.0,275.7526,276.0657,275.0357,275.6042,13049.0
2018-03-22 10:00:00,334.37,334.37,333.68,334.21,12176.0,275.5054,275.5054,274.9368,275.3735,12176.0
2018-03-22 10:10:00,334.2,335.47,333.89,335.25,14815.0,275.3653,276.4117,275.1099,276.2304,14815.0
2018-03-22 10:20:00,335.17,335.24,334.6,334.81,8743.0,276.1645,276.2222,275.6949,275.8679,8743.0
2018-03-22 10:30:00,334.84,334.84,333.74,333.98,7160.0,275.8926,275.8926,274.9863,275.184,7160.0
2018-03-22 10:40:00,334.12,334.5,333.52,333.52,8873.0,275.2994,275.6125,274.805,274.805,8873.0
2018-03-22 10:50:00,333.62,333.63,332.44,332.75,10163.0,274.8874,274.8956,273.9151,274.1706,10163.0
2018-03-22 11:00:00,332.9,334.04,332.84,333.46,18417.0,274.2942,275.2335,274.2447,274.7556,18417.0
2018-03-22 11:10:00,333.53,333.86,333.05,333.24,9635.0,274.8132,275.0852,274.4178,274.5743,9635.0
2018-03-22 11:20:00,333.13,333.15,332.15,332.55,14117.0,274.4837,274.5001,273.6762,274.0058,14117.0
2018-03-22 11:30:00,332.57,332.58,331.75,332.01,8300.0,274.0223,274.0305,273.3466,273.5608,8300.0
2018-03-22 11:40:00,332.01,332.04,331.31,331.45,16339.0,273.5608,273.5856,272.9841,273.0994,16339.0
2018-03-22 11:50:00,331.57,332.23,331.5,331.5,10259.0,273.1983,273.7421,273.1406,273.1406,10259.0
2018-03-22 12:00:00,331.23,331.38,330.71,331.0,8699.0,272.9182,273.0417,272.4897,272.7286,8699.0
2018-03-22 12:10:00,331.06,332.2,330.6,331.95,11220.0,272.7781,273.7174,272.3991,273.5114,11220.0
2018-03-22 12:20:00,332.02,333.39,331.98,333.12,15083.0,273.5691,274.6979,273.5361,274.4754,15083.0
2018-03-22 12:30:00,333.39,333.77,332.84,333.47,9608.0,274.6979,275.011,274.2447,274.7638,9608.0
2018-03-22 12:40:00,333.32,333.52,332.64,332.92,7987.0,274.6402,274.805,274.0799,274.3106,7987.0
2018-03-22 12:50:00,333.04,333.44,332.67,333.19,7355.0,274.4095,274.7391,274.1046,274.5331,7355.0
2018-03-22 13:00:00,333.0,333.15,332.62,332.93,9021.0,274.3766,274.5001,274.0635,274.3189,9021.0
2018-03-22 13:10:00,333.07,333.72,332.76,333.49,5511.0,274.4342,274.9698,274.1788,274.7803,5511.0
2018-03-22 13:20:00,333.38,334.87,333.19,334.86,5476.0,274.6897,275.9173,274.5331,275.9091,5476.0
2018-03-22 13:30:00,334.95,335.0,334.47,334.66,8204.0,275.9833,276.0245,275.5878,275.7443,8204.0
2018-03-22 13:40:00,334.73,335.19,334.47,334.92,8465.0,275.802,276.181,275.5878,275.9585,8465.0
2018-03-22 13:50:00,334.78,334.96,334.29,334.88,14543.0,275.8432,275.9915,275.4395,275.9256,14543.0
2018-03-22 14:00:00,334.99,335.04,333.88,333.88,6693.0,276.0162,276.0574,275.1016,275.1016,6693.0
2018-03-22 14:10:00,333.87,334.2,333.63,333.91,6197.0,275.0934,275.3653,274.8956,275.1264,6197.0
2018-03-22 14:20:00,333.77,333.82,332.38,332.81,8075.0,275.011,275.0522,273.8657,274.22,8075.0
2018-03-22 14:30:00,332.37,332.81,332.01,332.73,9284.0,273.8575,274.22,273.5608,274.1541,9284.0
2018-03-22 14:40:00,332.81,333.02,332.45,332.93,7473.0,274.22,274.393,273.9234,274.3189,7473.0
2018-03-22 14:50:00,333.02,333.02,331.46,331.85,9671.0,274.393,274.393,273.1077,273.429,9671.0
2018-03-22 15:00:00,331.5,332.11,330.85,330.87,13623.0,273.1406,273.6432,272.6051,272.6215,13623.0
2018-03-22 15:10:00,330.94,331.08,329.87,330.2,18983.0,272.6792,272.7946,271.7976,272.0695,18983.0
2018-03-22 15:20:00,330.12,330.97,329.7,329.79,15194.0,272.0036,272.7039,271.6575,271.7317,15194.0
2018-03-22 15:30:00,329.84,329.9,328.19,328.32,47730.0,271.7729,271.8223,270.4133,270.5205,47730.0
2018-03-22 15:40:00,328.21,328.32,325.78,326.58,106885.0,270.4298,270.5205,268.4276,269.0868,106885.0
2018-03-22 15:50:00,326.67,327.33,326.41,327.01,130646.0,269.1609,269.7047,268.9467,269.4411,130646.0
2018-03-23 09:30:00,327.0,331.0,326.76,330.99,57826.0,269.4328,272.7286,269.2351,272.7204,57826.0
2018-03-23 09:40:00,331.0,331.15,329.73,330.94,28998.0,272.7286,272.8522,271.6822,272.6792,28998.0
2018-03-23 09:50:00,330.76,333.96,330.76,333.27,52742.0,272.5309,275.1675,272.5309,274.599,52742.0
2018-03-23 10:00:00,333.42,334.99,332.95,334.85,47593.0,274.7226,276.0162,274.3354,275.9009,47593.0
2018-03-23 10:10:00,334.77,336.75,334.72,336.29,62427.0,275.835,277.4664,275.7938,277.0874,62427.0
2018-03-23 10:20:00,336.3,338.18,336.24,337.66,80944.0,277.0956,278.6446,277.0462,278.2162,80944.0
2018-03-23 10:30:00,337.54,338.88,337.52,338.32,67128.0,278.1173,279.2214,278.1008,278.76,67128.0
2018-03-23 10:40:00,338.46,338.84,337.03,337.12,52356.0,278.8753,279.1884,277.6971,277.7712,52356.0
2018-03-23 10:50:00,337.28,338.89,336.85,338.78,38950.0,277.9031,279.2296,277.5488,279.139,38950.0
2018-03-23 11:00:00,338.72,339.99,338.71,339.91,80417.0,279.0896,280.136,279.0813,280.0701,80417.0
2018-03-23 11:10:00,339.85,340.37,339.08,339.08,48452.0,280.0206,280.4491,279.3862,279.3862,48452.0
2018-03-23 11:20:00,339.1,339.13,338.16,338.49,43703.0,279.4027,279.4274,278.6282,278.9001,43703.0
2018-03-23 11:30:00,338.49,339.43,338.33,338.53,45840.0,278.9001,279.6746,278.7682,278.933,45840.0
2018-03-23 11:40:00,338.66,338.66,336.58,337.06,32506.0,279.0401,279.0401,277.3263,277.7218,32506.0
2018-03-23 11:50:00,337.13,337.17,336.22,337.01,40915.0,277.7795,277.8124,277.0297,277.6806,40915.0
2018-03-23 12:00:00,336.99,338.4,336.99,338.21,19430.0,277.6641,278.8259,277.6641,278.6694,19430.0
2018-03-23 12:10:00,338.24,338.5,337.05,337.34,28366.0,278.6941,278.9083,277.7136,277.9525,28366.0
2018-03-23 12:20:00,337.38,338.31,337.28,338.27,18155.0,277.9855,278.7517,277.9031,278.7188,18155.0
2018-03-23 12:30:00,338.28,338.28,337.08,337.58,28086.0,278.727,278.727,277.7383,278.1503,28086.0
2018-03-23 12:40:00,337.46,337.55,336.91,337.25,15944.0,278.0514,278.1255,277.5982,277.8784,15944.0
2018-03-23 12:50:00,337.34,337.74,336.61,336.86,21737.0,277.9525,278.2821,277.351,277.557,21737.0
2018-03-23 13:00:00,336.73,338.73,336.61,338.62,46819.0,277.4499,279.0978,277.351,279.0072,46819.0
2018-03-23 13:10:00,338.62,338.87,338.15,338.5,23851.0,279.0072,279.2132,278.6199,278.9083,23851.0
2018-03-23 13:20:00,338.37,340.4,338.33,340.35,37607.0,278.8012,280.4738,278.7682,280.4326,37607.0
2018-03-23 13:30:00,340.5,341.15,339.8,340.15,51614.0,280.5562,281.0918,279.9794,280.2678,51614.0
2018-03-23 13:40:00,340.17,342.66,340.01,342.63,53290.0,280.2843,282.3359,280.1525,282.3112,53290.0
2018-03-23 13:50:00,342.45,344.15,342.34,342.57,240483.0,282.1629,283.5636,282.0723,282.2618,240483.0
2018-03-23 14:00:00,342.53,342.88,341.05,341.07,40965.0,282.2288,282.5172,281.0094,281.0259,40965.0
2018-03-23 14:10:00,341.07,341.1,340.0,340.32,51173.0,281.0259,281.0506,280.1442,280.4079,51173.0
2018-03-23 14:20:00,340.28,340.87,339.86,340.3,41535.0,280.3749,280.8611,280.0289,280.3914,41535.0
2018-03-23 14:30:00,340.34,340.44,339.76,340.04,25064.0,280.4244,280.5068,279.9465,280.1772,25064.0
2018-03-23 14:40:00,340.03,340.5,338.94,339.04,53354.0,280.1689,280.5562,279.2708,279.3532,53354.0
2018-03-23 14:50:00,339.2,339.69,338.24,339.0,64693.0,279.4851,279.8888,278.6941,279.3203,64693.0
2018-03-23 15:00:00,338.87,339.49,338.6,338.94,60334.0,279.2132,279.724,278.9907,279.2708,60334.0
2018-03-23 15:10:00,338.76,340.46,338.66,339.79,79341.0,279.1225,280.5232,279.0401,279.9712,79341.0
2018-03-23 15:20:00,339.69,339.94,338.08,338.35,146521.0,279.8888,280.0948,278.5622,278.7847,146521.0
2018-03-23 15:30:00,338.41,338.5,337.39,338.37,51225.0,278.8341,278.9083,277.9937,278.8012,51225.0
2018-03-23 15:40:00,337.98,338.61,336.87,337.17,66373.0,278.4798,278.9989,277.5653,277.8124,66373.0
2018-03-23 15:50:00,337.25,337.31,335.78,336.31,108945.0,277.8784,277.9278,276.6671,277.1038,108945.0
2018-03-26 09:30:00,342.51,342.7,339.64,341.29,81171.0,282.2124,282.3689,279.8476,281.2071,81171.0
2018-03-26 09:40:00,341.56,342.62,341.44,341.76,38919.0,281.4296,282.303,281.3307,281.5944,38919.0
2018-03-26 09:50:00,341.8,341.82,340.78,341.14,31569.0,281.6273,281.6438,280.7869,281.0835,31569.0
2018-03-26 10:00:00,341.0,341.32,339.75,339.8,33872.0,280.9682,281.2318,279.9382,279.9794,33872.0
2018-03-26 10:10:00,339.61,340.62,339.27,340.49,22587.0,279.8229,280.6551,279.5427,280.548,22587.0
2018-03-26 10:20:00,340.62,340.66,339.68,339.8,16341.0,280.6551,280.688,279.8806,279.9794,16341.0
2018-03-26 10:30:00,339.85,341.14,339.85,341.07,22246.0,280.0206,281.0835,280.0206,281.0259,22246.0
2018-03-26 10:40:00,340.99,341.33,340.5,341.09,19390.0,280.9599,281.2401,280.5562,281.0423,19390.0
2018-03-26 10:50:00,341.33,342.36,340.77,340.78,22906.0,281.2401,282.0888,280.7787,280.7869,22906.0
2018-03-26 11:00:00,340.81,341.31,340.38,340.38,22792.0,280.8116,281.2236,280.4573,280.4573,22792.0
2018-03-26 11:10:00,340.5,341.12,340.31,340.68,23100.0,280.5562,281.0671,280.3997,280.7045,23100.0
2018-03-26 11:20:00,340.45,341.57,340.13,340.59,18631.0,280.515,281.4378,280.2513,280.6304,18631.0
2018-03-26 11:30:00,340.48,341.3,340.24,341.2,17839.0,280.5397,281.2154,280.342,281.133,17839.0
2018-03-26 11:40:00,341.26,341.9,341.21,341.82,20017.0,281.1824,281.7097,281.1412,281.6438,20017.0
2018-03-26 11:50:00,341.9,342.7,341.66,342.05,17409.0,281.7097,282.3689,281.512,281.8333,17409.0
2018-03-26 12:00:00,342.19,342.9,341.74,342.9,12290.0,281.9487,282.5337,281.5779,282.5337,12290.0
2018-03-26 12:10:00,342.88,343.09,342.56,343.0,32659.0,282.5172,282.6902,282.2535,282.6161,32659.0
2018-03-26 12:20:00,342.93,343.98,342.92,343.58,25523.0,282.5584,283.4236,282.5502,283.094,25523.0
2018-03-26 12:30:00,343.53,344.27,343.42,343.42,27356.0,283.0528,283.6625,282.9621,282.9621,27356.0
2018-03-26 12:40:00,343.36,343.64,342.6,342.62,16457.0,282.9127,283.1434,282.2865,282.303,16457.0
2018-03-26 12:50:00,342.6,343.12,342.38,342.72,10211.0,282.2865,282.715,282.1052,282.3854,10211.0
2018-03-26 13:00:00,342.7,343.48,342.7,343.36,16775.0,282.3689,283.0116,282.3689,282.9127,16775.0
2018-03-26 13:10:00,343.32,344.06,343.31,343.8,14340.0,282.8798,283.4895,282.8715,283.2753,14340.0
2018-03-26 13:20:00,343.81,343.82,342.09,342.16,11636.0,283.2835,283.2917,281.8663,281.924,11636.0
2018-03-26 13:30:00,342.17,342.17,341.21,341.75,17282.0,281.9322,281.9322,281.1412,281.5861,17282.0
2018-03-26 13:40:00,341.78,342.02,341.4,341.72,9271.0,281.6109,281.8086,281.2978,281.5614,9271.0
2018-03-26 13:50:00,341.62,342.02,341.36,342.02,18177.0,281.479,281.8086,281.2648,281.8086,18177.0
2018-03-26 14:00:00,342.02,342.89,341.98,342.69,13317.0,281.8086,282.5255,281.7757,282.3607,13317.0
2018-03-26 14:10:00,342.64,343.06,342.47,342.95,26774.0,282.3195,282.6655,282.1794,282.5749,26774.0
2018-03-26 14:20:00,343.18,343.35,342.5,343.04,16188.0,282.7644,282.9045,282.2041,282.649,16188.0
2018-03-26 14:30:00,343.07,343.58,342.96,342.98,11914.0,282.6738,283.094,282.5831,282.5996,11914.0
2018-03-26 14:40:00,343.06,343.47,342.68,342.86,14196.0,282.6655,283.0033,282.3524,282.5007,14196.0
2018-03-26 14:50:00,342.85,343.91,342.85,343.21,18916.0,282.4925,283.3659,282.4925,282.7891,18916.0
2018-03-26 15:00:00,343.27,343.55,342.92,343.55,16803.0,282.8386,283.0693,282.5502,283.0693,16803.0
2018-03-26 15:10:00,343.55,344.1,343.3,343.94,21167.0,283.0693,283.5224,282.8633,283.3906,21167.0
2018-03-26 15:20:00,344.01,344.09,343.38,344.02,15610.0,283.4483,283.5142,282.9292,283.4565,15610.0
2018-03-26 15:30:00,343.98,344.4,343.71,344.21,30301.0,283.4236,283.7696,283.2011,283.6131,30301.0
2018-03-26 15:40:00,344.22,344.6,344.06,344.38,67092.0,283.6213,283.9344,283.4895,283.7531,67092.0
2018-03-26 15:50:00,344.38,344.41,343.75,343.93,61121.0,283.7531,283.7779,283.2341,283.3824,61121.0
2018-03-27 09:30:00,345.3,345.42,342.99,343.67,62379.0,284.5112,284.6101,282.6078,283.1681,62379.0
2018-03-27 09:40:00,343.56,343.56,341.1,341.1,16552.0,283.0775,283.0775,281.0506,281.0506,16552.0
2018-03-27 09:50:00,341.1,343.03,341.06,342.71,21237.0,281.0506,282.6408,281.0176,282.3771,21237.0
2018-03-27 10:00:00,343.0,343.02,341.78,342.2,30170.0,282.6161,282.6326,281.6109,281.9569,30170.0
2018-03-27 10:10:00,342.06,342.41,341.32,341.81,29568.0,281.8416,282.13,281.2318,281.6356,29568.0
2018-03-27 10:20:00,341.71,342.7,341.61,342.22,16039.0,281.5532,282.3689,281.4708,281.9734,16039.0
2018-03-27 10:30:00,342.2,342.84,341.74,342.84,21894.0,281.9569,282.4843,281.5779,282.4843,21894.0
2018-03-27 10:40:00,342.81,343.05,342.15,342.64,17646.0,282.4595,282.6573,281.9157,282.3195,17646.0
2018-03-27 10:50:00,342.48,343.34,342.46,342.54,9479.0,282.1876,282.8962,282.1712,282.2371,9479.0
2018-03-27 11:00:00,342.44,342.44,341.6,342.12,9852.0,282.1547,282.1547,281.4626,281.891,9852.0
2018-03-27 11:10:00,341.96,342.91,341.61,342.91,11459.0,281.7592,282.5419,281.4708,282.5419,11459.0
2018-03-27 11:20:00,343.04,343.55,342.74,343.41,14668.0,282.649,283.0693,282.4019,282.9539,14668.0
2018-03-27 11:30:00,343.32,344.49,343.32,344.49,10864.0,282.8798,283.8438,282.8798,283.8438,10864.0
2018-03-27 11:40:00,344.43,345.42,344.4,345.38,13697.0,283.7943,284.6101,283.7696,284.5771,13697.0
2018-03-27 11:50:00,345.3,345.56,344.83,345.4,9368.0,284.5112,284.7254,284.1239,284.5936,9368.0
2018-03-27 12:00:00,345.4,345.94,345.0,345.0,8082.0,284.5936,285.0385,284.264,284.264,8082.0
2018-03-27 12:10:00,345.14,345.61,345.06,345.61,9796.0,284.3793,284.7666,284.3134,284.7666,9796.0
2018-03-27 12:20:00,345.4,345.45,344.28,344.56,14092.0,284.5936,284.6348,283.6707,283.9015,14092.0
2018-03-27 12:30:00,344.32,344.32,343.55,343.69,8425.0,283.7037,283.7037,283.0693,283.1846,8425.0
2018-03-27 12:40:00,343.72,344.44,343.72,344.16,12057.0,283.2093,283.8026,283.2093,283.5719,12057.0
2018-03-27 12:50:00,344.09,344.17,343.61,343.98,11833.0,283.5142,283.5801,283.1187,283.4236,11833.0
2018-03-27 13:00:00,344.0,344.5,344.0,344.33,7927.0,283.44,283.852,283.44,283.7119,7927.0
2018-03-27 13:10:00,344.27,344.93,344.18,344.38,12853.0,283.6625,284.2063,283.5884,283.7531,12853.0
2018-03-27 13:20:00,344.35,344.35,344.0,344.0,6877.0,283.7284,283.7284,283.44,283.44,6877.0
2018-03-27 13:30:00,343.89,344.14,343.31,343.5,10108.0,283.3494,283.5554,282.8715,283.0281,10108.0
2018-03-27 13:40:00,343.44,343.96,343.34,343.44,9536.0,282.9786,283.4071,282.8962,282.9786,9536.0
2018-03-27 13:50:00,343.32,343.69,343.0,343.69,10810.0,282.8798,283.1846,282.6161,283.1846,10810.0
2018-03-27 14:00:00,343.71,343.74,342.87,342.99,10936.0,283.2011,283.2258,282.509,282.6078,10936.0
2018-03-27 14:10:00,343.07,344.13,343.03,343.85,22945.0,282.6738,283.5472,282.6408,283.3164,22945.0
2018-03-27 14:20:00,343.84,343.84,342.82,342.84,11512.0,283.3082,283.3082,282.4678,282.4843,11512.0
2018-03-27 14:30:00,342.8,343.55,342.79,343.34,9751.0,282.4513,283.0693,282.4431,282.8962,9751.0
2018-03-27 14:40:00,343.48,343.77,342.3,342.44,12089.0,283.0116,283.2505,282.0393,282.1547,12089.0
2018-03-27 14:50:00,342.44,342.61,341.93,341.97,27805.0,282.1547,282.2947,281.7345,281.7674,27805.0
2018-03-27 15:00:00,342.03,342.18,340.02,340.6,25323.0,281.8169,281.9404,280.1607,280.6386,25323.0
2018-03-27 15:10:00,340.65,341.0,340.08,340.65,25528.0,280.6798,280.9682,280.2101,280.6798,25528.0
2018-03-27 15:20:00,340.46,340.55,339.08,339.41,27067.0,280.5232,280.5974,279.3862,279.6581,27067.0
2018-03-27 15:30:00,339.47,339.49,337.55,338.43,34425.0,279.7075,279.724,278.1255,278.8506,34425.0
2018-03-27 15:40:00,338.56,338.65,336.62,337.16,68361.0,278.9577,279.0319,277.3593,277.8042,68361.0
2018-03-27 15:50:00,337.19,339.23,337.09,338.85,98772.0,277.8289,279.5098,277.7465,279.1967,98772.0
2018-03-28 09:30:00,340.0,340.66,336.57,336.77,61883.0,280.1442,280.688,277.3181,277.4829,61883.0
2018-03-28 09:40:00,336.71,336.71,334.47,336.27,37003.0,277.4334,277.4334,275.5878,277.0709,37003.0
2018-03-28 09:50:00,336.75,337.31,335.49,336.56,25338.0,277.4664,277.9278,276.4282,277.3098,25338.0
2018-03-28 10:00:00,336.45,337.0,335.11,335.77,22678.0,277.2192,277.6724,276.1151,276.6589,22678.0
2018-03-28 10:10:00,335.53,336.24,335.0,336.24,22603.0,276.4612,277.0462,276.0245,277.0462,22603.0
2018-03-28 10:20:00,336.24,337.04,335.83,336.27,15159.0,277.0462,277.7053,276.7083,277.0709,15159.0
2018-03-28 10:30:00,336.11,336.55,334.24,334.28,17182.0,276.939,277.3016,275.3983,275.4312,17182.0
2018-03-28 10:40:00,334.27,334.47,333.22,333.73,29906.0,275.423,275.5878,274.5578,274.978,29906.0
2018-03-28 10:50:00,333.62,334.4,333.27,334.3,21621.0,274.8874,275.5301,274.599,275.4477,21621.0
2018-03-28 11:00:00,334.57,336.19,334.46,335.87,29864.0,275.6702,277.005,275.5795,276.7413,29864.0
2018-03-28 11:10:00,336.02,336.42,334.92,335.79,16081.0,276.8649,277.1945,275.9585,276.6754,16081.0
2018-03-28 11:20:00,335.8,336.34,335.39,336.08,14425.0,276.6836,277.1286,276.3458,276.9143,14425.0
2018-03-28 11:30:00,335.68,336.55,335.13,335.89,13230.0,276.5847,277.3016,276.1316,276.7578,13230.0
2018-03-28 11:40:00,335.94,336.64,335.75,336.27,12766.0,276.799,277.3757,276.6424,277.0709,12766.0
2018-03-28 11:50:00,336.37,336.47,335.4,335.81,19992.0,277.1533,277.2357,276.354,276.6919,19992.0
2018-03-28 12:00:00,335.92,336.86,335.92,336.62,16569.0,276.7825,277.557,276.7825,277.3593,16569.0
2018-03-28 12:10:00,336.74,338.59,336.74,338.49,29653.0,277.4581,278.9825,277.4581,278.9001,29653.0
2018-03-28 12:20:00,338.77,338.8,336.43,336.43,17877.0,279.1308,279.1555,277.2027,277.2027,17877.0
2018-03-28 12:30:00,336.73,336.82,335.68,336.15,19826.0,277.4499,277.5241,276.5847,276.972,19826.0
2018-03-28 12:40:00,336.17,337.09,336.14,336.28,28715.0,276.9885,277.7465,276.9638,277.0791,28715.0
2018-03-28 12:50:00,336.36,336.41,334.71,334.72,21244.0,277.145,277.1862,275.7855,275.7938,21244.0
2018-03-28 13:00:00,334.84,336.0,334.37,336.0,31190.0,275.8926,276.8484,275.5054,276.8484,31190.0
2018-03-28 13:10:00,335.93,336.02,334.91,335.14,12754.0,276.7907,276.8649,275.9503,276.1398,12754.0
2018-03-28 13:20:00,335.31,336.22,334.98,335.65,11106.0,276.2799,277.0297,276.008,276.56,11106.0
2018-03-28 13:30:00,335.81,335.81,334.84,335.23,9393.0,276.6919,276.6919,275.8926,276.214,9393.0
2018-03-28 13:40:00,335.1,335.77,334.65,335.33,9041.0,276.1069,276.6589,275.7361,276.2964,9041.0
2018-03-28 13:50:00,335.28,335.36,334.45,334.5,14045.0,276.2552,276.3211,275.5713,275.6125,14045.0
2018-03-28 14:00:00,334.55,335.01,333.24,334.13,29364.0,275.6537,276.0327,274.5743,275.3076,29364.0
2018-03-28 14:10:00,334.15,335.09,333.74,334.91,12385.0,275.3241,276.0986,274.9863,275.9503,12385.0
2018-03-28 14:20:00,335.05,335.36,334.45,334.56,26956.0,276.0657,276.3211,275.5713,275.6619,26956.0
2018-03-28 14:30:00,334.39,335.48,334.27,335.46,11648.0,275.5218,276.42,275.423,276.4035,11648.0
2018-03-28 14:40:00,335.54,335.84,334.66,335.32,8854.0,276.4694,276.7166,275.7443,276.2881,8854.0
2018-03-28 14:50:00,335.45,335.64,335.09,335.64,15258.0,276.3952,276.5518,276.0986,276.5518,15258.0
2018-03-28 15:00:00,335.32,335.47,333.3,333.36,13021.0,276.2881,276.4117,274.6237,274.6732,13021.0
2018-03-28 15:10:00,333.3,334.44,333.3,334.02,26740.0,274.6237,275.563,274.6237,275.217,26740.0
2018-03-28 15:20:00,334.2,334.77,333.62,334.32,19438.0,275.3653,275.835,274.8874,275.4642,19438.0
2018-03-28 15:30:00,334.25,336.35,334.09,336.35,30783.0,275.4065,277.1368,275.2747,277.1368,30783.0
2018-03-28 15:40:00,336.25,336.49,335.34,335.73,43683.0,277.0544,277.2522,276.3046,276.6259,43683.0
2018-03-28 15:50:00,335.84,335.92,335.24,335.31,91054.0,276.7166,276.7825,276.2222,276.2799,91054.0
2018-03-29 09:30:00,336.04,338.87,335.5,338.25,40740.0,276.8814,279.2132,276.4364,278.7023,40740.0
2018-03-29 09:40:00,338.59,338.97,337.13,337.51,10962.0,278.9825,279.2956,277.7795,278.0926,10962.0
2018-03-29 09:50:00,337.25,337.25,336.08,336.36,10413.0,277.8784,277.8784,276.9143,277.145,10413.0
2018-03-29 10:00:00,336.4,336.6,335.47,335.53,15668.0,277.178,277.3428,276.4117,276.4612,15668.0
2018-03-29 10:10:00,335.52,336.45,335.52,336.22,17329.0,276.4529,277.2192,276.4529,277.0297,17329.0
2018-03-29 10:20:00,336.13,336.25,335.57,335.69,8381.0,276.9555,277.0544,276.4941,276.593,8381.0
2018-03-29 10:30:00,335.59,336.15,335.39,335.82,13116.0,276.5106,276.972,276.3458,276.7001,13116.0
2018-03-29 10:40:00,335.82,336.84,335.4,336.76,21771.0,276.7001,277.5405,276.354,277.4746,21771.0
2018-03-29 10:50:00,336.93,338.29,336.93,338.29,20419.0,277.6147,278.7353,277.6147,278.7353,20419.0
2018-03-29 11:00:00,338.37,339.38,338.18,339.38,22991.0,278.8012,279.6334,278.6446,279.6334,22991.0
2018-03-29 11:10:00,339.45,339.82,339.27,339.39,14675.0,279.6911,279.9959,279.5427,279.6416,14675.0
2018-03-29 11:20:00,339.4,339.55,339.0,339.42,19997.0,279.6499,279.7734,279.3203,279.6663,19997.0
2018-03-29 11:30:00,339.49,339.49,338.95,339.31,8608.0,279.724,279.724,279.2791,279.5757,8608.0
2018-03-29 11:40:00,339.38,340.15,339.38,340.01,13426.0,279.6334,280.2678,279.6334,280.1525,13426.0
2018-03-29 11:50:00,340.15,340.15,339.48,340.0,10241.0,280.2678,280.2678,279.7158,280.1442,10241.0
2018-03-29 12:00:00,340.07,340.08,338.69,339.33,12245.0,280.2019,280.2101,279.0648,279.5922,12245.0
2018-03-29 12:10:00,339.12,339.58,339.02,339.48,6557.0,279.4191,279.7982,279.3368,279.7158,6557.0
2018-03-29 12:20:00,339.35,339.61,339.18,339.61,4520.0,279.6087,279.8229,279.4686,279.8229,4520.0
2018-03-29 12:30:00,339.5,339.88,339.38,339.38,6680.0,279.7323,280.0454,279.6334,279.6334,6680.0
2018-03-29 12:40:00,339.28,339.34,338.75,338.83,3965.0,279.551,279.6004,279.1143,279.1802,3965.0
2018-03-29 12:50:00,338.87,339.24,338.64,338.7,4507.0,279.2132,279.518,279.0237,279.0731,4507.0
2018-03-29 13:00:00,338.62,339.04,338.29,338.4,6929.0,279.0072,279.3532,278.7353,278.8259,6929.0
2018-03-29 13:10:00,338.35,339.03,338.34,339.03,6050.0,278.7847,279.345,278.7765,279.345,6050.0
2018-03-29 13:20:00,338.94,339.17,338.89,339.11,4439.0,279.2708,279.4603,279.2296,279.4109,4439.0
2018-03-29 13:30:00,339.27,339.89,339.24,339.68,4820.0,279.5427,280.0536,279.518,279.8806,4820.0
2018-03-29 13:40:00,339.66,340.47,339.64,340.34,10090.0,279.8641,280.5315,279.8476,280.4244,10090.0
2018-03-29 13:50:00,340.68,341.0,340.49,340.87,5910.0,280.7045,280.9682,280.548,280.8611,5910.0
2018-03-29 14:00:00,340.78,340.78,339.83,339.91,19178.0,280.7869,280.7869,280.0042,280.0701,19178.0
2018-03-29 14:10:00,340.04,340.55,340.0,340.55,7797.0,280.1772,280.5974,280.1442,280.5974,7797.0
2018-03-29 14:20:00,340.68,340.68,339.7,340.11,10319.0,280.7045,280.7045,279.897,280.2349,10319.0
2018-03-29 14:30:00,340.2,340.25,339.79,339.82,9597.0,280.309,280.3502,279.9712,279.9959,9597.0
2018-03-29 14:40:00,339.82,340.37,339.79,340.37,9253.0,279.9959,280.4491,279.9712,280.4491,9253.0
2018-03-29 14:50:00,340.24,340.36,339.52,339.52,7320.0,280.342,280.4409,279.7487,279.7487,7320.0
2018-03-29 15:00:00,339.53,340.14,339.33,339.98,10183.0,279.757,280.2596,279.5922,280.1277,10183.0
2018-03-29 15:10:00,339.81,339.99,339.09,339.25,13777.0,279.9877,280.136,279.3944,279.5263,13777.0
2018-03-29 15:20:00,339.24,339.37,338.68,339.19,14901.0,279.518,279.6251,279.0566,279.4768,14901.0
2018-03-29 15:30:00,339.15,339.2,338.39,338.53,17925.0,279.4439,279.4851,278.8177,278.933,17925.0
2018-03-29 15:40:00,338.55,339.1,338.05,339.1,39377.0,278.9495,279.4027,278.5375,279.4027,39377.0
2018-03-29 15:50:00,339.12,339.2,337.93,337.93,67802.0,279.4191,279.4851,278.4386,278.4386,67802.0
2018-04-02 09:30:00,337.06,337.42,335.68,336.68,28389.0,277.7218,278.0184,276.5847,277.4087,28389.0
2018-04-02 09:40:00,336.5,337.9,336.13,336.81,14992.0,277.2604,278.4139,276.9555,277.5158,14992.0
2018-04-02 09:50:00,336.81,337.67,336.81,337.12,10611.0,277.5158,278.2244,277.5158,277.7712,10611.0
2018-04-02 10:00:00,337.34,337.53,336.81,337.37,13768.0,277.9525,278.1091,277.5158,277.9772,13768.0
2018-04-02 10:10:00,337.35,337.38,336.61,336.92,5874.0,277.9608,277.9855,277.351,277.6065,5874.0
2018-04-02 10:20:00,336.85,336.9,335.75,335.96,8319.0,277.5488,277.59,276.6424,276.8155,8319.0
2018-04-02 10:30:00,336.03,336.03,335.09,335.47,14261.0,276.8731,276.8731,276.0986,276.4117,14261.0
2018-04-02 10:40:00,335.73,335.91,335.23,335.84,7006.0,276.6259,276.7743,276.214,276.7166,7006.0
2018-04-02 10:50:00,335.55,335.91,335.15,335.19,6293.0,276.4776,276.7743,276.1481,276.181,6293.0
2018-04-02 11:00:00,335.36,335.41,334.32,334.45,13785.0,276.3211,276.3623,275.4642,275.5713,13785.0
2018-04-02 11:10:00,334.46,334.49,333.91,334.04,11806.0,275.5795,275.6042,275.1264,275.2335,11806.0
2018-04-02 11:20:00,334.12,334.53,333.43,334.53,15218.0,275.2994,275.6372,274.7309,275.6372,15218.0
2018-04-02 11:30:00,334.37,334.5,331.78,332.47,25738.0,275.5054,275.6125,273.3713,273.9399,25738.0
2018-04-02 11:40:00,332.28,333.55,331.84,333.27,10147.0,273.7833,274.8297,273.4208,274.599,10147.0
2018-04-02 11:50:00,333.32,333.44,332.81,332.98,6178.0,274.6402,274.7391,274.22,274.3601,6178.0
2018-04-02 12:00:00,332.84,333.01,331.57,331.85,14301.0,274.2447,274.3848,273.1983,273.429,14301.0
2018-04-02 12:10:00,331.85,332.06,331.19,332.06,6673.0,273.429,273.602,272.8852,273.602,6673.0
2018-04-02 12:20:00,331.9,332.31,331.64,331.92,9080.0,273.4702,273.808,273.256,273.4867,9080.0
2018-04-02 12:30:00,331.92,332.5,331.85,331.87,6648.0,273.4867,273.9646,273.429,273.4455,6648.0
2018-04-02 12:40:00,331.83,332.56,331.45,332.2,7746.0,273.4125,274.014,273.0994,273.7174,7746.0
2018-04-02 12:50:00,332.18,332.18,331.5,331.55,10696.0,273.7009,273.7009,273.1406,273.1818,10696.0
2018-04-02 13:00:00,331.56,331.87,330.78,330.94,10578.0,273.1901,273.4455,272.5474,272.6792,10578.0
2018-04-02 13:10:00,330.72,331.02,330.2,330.39,13464.0,272.4979,272.7451,272.0695,272.226,13464.0
2018-04-02 13:20:00,330.49,330.55,329.05,329.42,24798.0,272.3084,272.3579,271.1219,271.4268,24798.0
2018-04-02 13:30:00,329.28,330.62,329.12,330.23,40077.0,271.3114,272.4155,271.1796,272.0942,40077.0
2018-04-02 13:40:00,330.22,330.38,329.21,329.21,17501.0,272.086,272.2178,271.2538,271.2538,17501.0
2018-04-02 13:50:00,329.28,329.47,328.75,329.4,10441.0,271.3114,271.468,270.8748,271.4103,10441.0
2018-04-02 14:00:00,329.21,329.77,328.85,329.42,18033.0,271.2538,271.7152,270.9571,271.4268,18033.0
2018-04-02 14:10:00,329.35,330.31,329.16,330.31,12990.0,271.3691,272.1601,271.2126,272.1601,12990.0
2018-04-02 14:20:00,330.26,330.7,329.72,329.9,15832.0,272.1189,272.4815,271.674,271.8223,15832.0
2018-04-02 14:30:00,329.53,330.32,329.22,329.45,14252.0,271.5174,272.1684,271.262,271.4515,14252.0
2018-04-02 14:40:00,329.31,329.31,328.79,329.16,13935.0,271.3362,271.3362,270.9077,271.2126,13935.0
2018-04-02 14:50:00,329.19,330.29,329.08,330.29,21297.0,271.2373,272.1436,271.1467,272.1436,21297.0
2018-04-02 15:00:00,330.44,330.85,329.87,330.48,27634.0,272.2672,272.6051,271.7976,272.3002,27634.0
2018-04-02 15:10:00,330.45,331.88,330.22,331.88,14900.0,272.2755,273.4537,272.086,273.4537,14900.0
2018-04-02 15:20:00,331.91,331.91,330.77,331.03,12836.0,273.4784,273.4784,272.5391,272.7534,12836.0
2018-04-02 15:30:00,331.24,331.57,330.36,330.4,31592.0,272.9264,273.1983,272.2013,272.2343,31592.0
2018-04-02 15:40:00,330.32,332.12,330.16,331.55,57372.0,272.1684,273.6515,272.0365,273.1818,57372.0
2018-04-02 15:50:00,331.52,333.28,331.46,332.66,155957.0,273.1571,274.6073,273.1077,274.0964,155957.0
2018-04-03 09:30:00,334.97,335.52,333.96,335.52,32342.0,275.9997,276.4529,275.1675,276.4529,32342.0
2018-04-03 09:40:00,335.7,336.0,334.78,335.21,9604.0,276.6012,276.8484,275.8432,276.1975,9604.0
2018-04-03 09:50:00,335.17,335.8,334.61,335.35,10035.0,276.1645,276.6836,275.7031,276.3128,10035.0
2018-04-03 10:00:00,335.1,335.1,333.2,333.86,12991.0,276.1069,276.1069,274.5413,275.0852,12991.0
2018-04-03 10:10:00,333.85,335.5,333.72,334.67,31043.0,275.0769,276.4364,274.9698,275.7526,31043.0
2018-04-03 10:20:00,334.69,336.68,334.36,336.68,29017.0,275.769,277.4087,275.4971,277.4087,29017.0
2018-04-03 10:30:00,336.71,337.03,336.07,336.07,32358.0,277.4334,277.6971,276.9061,276.9061,32358.0
2018-04-03 10:40:00,336.09,336.44,335.05,336.16,13129.0,276.9226,277.211,276.0657,276.9802,13129.0
2018-04-03 10:50:00,335.98,336.32,335.22,335.97,11186.0,276.8319,277.1121,276.2057,276.8237,11186.0
2018-04-03 11:00:00,335.97,336.62,335.85,336.62,10024.0,276.8237,277.3593,276.7248,277.3593,10024.0
2018-04-03 11:10:00,336.27,336.32,335.71,336.24,6443.0,277.0709,277.1121,276.6095,277.0462,6443.0
2018-04-03 11:20:00,336.34,336.74,336.34,336.59,4166.0,277.1286,277.4581,277.1286,277.3345,4166.0
2018-04-03 11:30:00,336.46,336.66,335.16,335.26,7245.0,277.2274,277.3922,276.1563,276.2387,7245.0
2018-04-03 11:40:00,335.25,335.67,334.79,334.84,4440.0,276.2304,276.5765,275.8514,275.8926,4440.0
2018-04-03 11:50:00,334.65,334.8,334.45,334.46,6826.0,275.7361,275.8597,275.5713,275.5795,6826.0
2018-04-03 12:00:00,334.61,334.94,334.31,334.5,6692.0,275.7031,275.975,275.4559,275.6125,6692.0
2018-04-03 12:10:00,334.31,334.63,333.93,333.94,10927.0,275.4559,275.7196,275.1428,275.1511,10927.0
2018-04-03 12:20:00,333.9,334.18,333.65,333.83,15939.0,275.1181,275.3488,274.9121,275.0604,15939.0
2018-04-03 12:30:00,333.9,334.26,333.84,334.11,9643.0,275.1181,275.4147,275.0687,275.2911,9643.0
2018-04-03 12:40:00,334.27,334.39,333.84,333.84,7649.0,275.423,275.5218,275.0687,275.0687,7649.0
2018-04-03 12:50:00,334.0,334.15,333.57,333.92,5048.0,275.2005,275.3241,274.8462,275.1346,5048.0
2018-04-03 13:00:00,333.79,333.95,333.46,333.74,9435.0,275.0275,275.1593,274.7556,274.9863,9435.0
2018-04-03 13:10:00,333.75,333.76,333.34,333.6,5181.0,274.9945,275.0028,274.6567,274.8709,5181.0
2018-04-03 13:20:00,333.75,334.11,333.6,333.88,12399.0,274.9945,275.2911,274.8709,275.1016,12399.0
2018-04-03 13:30:00,333.99,334.05,333.34,333.34,13147.0,275.1923,275.2417,274.6567,274.6567,13147.0
2018-04-03 13:40:00,333.38,333.64,332.78,332.78,12152.0,274.6897,274.9039,274.1953,274.1953,12152.0
2018-04-03 13:50:00,332.88,333.64,332.88,333.52,11628.0,274.2777,274.9039,274.2777,274.805,11628.0
2018-04-03 14:00:00,333.57,333.82,333.11,333.11,15419.0,274.8462,275.0522,274.4672,274.4672,15419.0
2018-04-03 14:10:00,333.11,333.11,332.17,332.21,12980.0,274.4672,274.4672,273.6927,273.7256,12980.0
2018-04-03 14:20:00,332.31,332.61,331.94,332.12,14389.0,273.808,274.0552,273.5032,273.6515,14389.0
2018-04-03 14:30:00,332.1,332.14,330.93,331.23,16595.0,273.635,273.668,272.671,272.9182,16595.0
2018-04-03 14:40:00,331.15,331.73,330.68,331.42,40987.0,272.8522,273.3301,272.465,273.0747,40987.0
2018-04-03 14:50:00,331.36,332.99,331.33,332.61,25347.0,273.0253,274.3683,273.0006,274.0552,25347.0
2018-04-03 15:00:00,332.51,333.72,332.42,333.21,55371.0,273.9728,274.9698,273.8987,274.5496,55371.0
2018-04-03 15:10:00,333.08,333.8,332.32,333.1,40276.0,274.4425,275.0357,273.8163,274.4589,40276.0
2018-04-03 15:20:00,333.23,333.57,332.78,333.34,23048.0,274.5661,274.8462,274.1953,274.6567,23048.0
2018-04-03 15:30:00,333.22,333.22,331.59,332.13,33879.0,274.5578,274.5578,273.2148,273.6597,33879.0
2018-04-03 15:40:00,332.23,333.36,331.99,333.16,31996.0,273.7421,274.6732,273.5444,274.5084,31996.0
2018-04-03 15:50:00,333.25,335.28,333.21,334.64,135862.0,274.5825,276.2552,274.5496,275.7278,135862.0
2018-04-04 09:30:00,328.88,330.97,327.5,329.65,51517.0,270.9819,272.7039,269.8448,271.6163,51517.0
2018-04-04 09:40:00,329.28,332.95,329.28,332.49,29723.0,271.3114,274.3354,271.3114,273.9563,29723.0
2018-04-04 09:50:00,332.46,333.05,331.87,332.73,30964.0,273.9316,274.4178,273.4455,274.1541,30964.0
2018-04-04 10:00:00,332.68,334.5,332.21,334.04,21585.0,274.1129,275.6125,273.7256,275.2335,21585.0
2018-04-04 10:10:00,334.16,334.6,333.38,334.02,20491.0,275.3323,275.6949,274.6897,275.217,20491.0
2018-04-04 10:20:00,333.79,334.43,333.52,333.92,20522.0,275.0275,275.5548,274.805,275.1346,20522.0
2018-04-04 10:30:00,334.15,334.37,333.27,334.21,23194.0,275.3241,275.5054,274.599,275.3735,23194.0
2018-04-04 10:40:00,334.28,335.49,334.24,335.19,22874.0,275.4312,276.4282,275.3983,276.181,22874.0
2018-04-04 10:50:00,335.13,335.48,334.36,335.48,14367.0,276.1316,276.42,275.4971,276.42,14367.0
2018-04-04 11:00:00,335.36,335.37,334.59,334.78,21621.0,276.3211,276.3293,275.6866,275.8432,21621.0
2018-04-04 11:10:00,334.75,336.05,334.75,336.05,15957.0,275.8185,276.8896,275.8185,276.8896,15957.0
2018-04-04 11:20:00,335.99,336.76,335.63,335.63,18349.0,276.8402,277.4746,276.5436,276.5436,18349.0
2018-04-04 11:30:00,335.42,336.23,335.3,335.62,10534.0,276.3705,277.0379,276.2716,276.5353,10534.0
2018-04-04 11:40:00,335.58,335.92,335.07,335.63,12634.0,276.5024,276.7825,276.0821,276.5436,12634.0
2018-04-04 11:50:00,335.3,335.69,334.76,335.66,9869.0,276.2716,276.593,275.8267,276.5683,9869.0
2018-04-04 12:00:00,335.71,335.81,335.15,335.78,7049.0,276.6095,276.6919,276.1481,276.6671,7049.0
2018-04-04 12:10:00,335.94,336.29,335.24,335.66,12076.0,276.799,277.0874,276.2222,276.5683,12076.0
2018-04-04 12:20:00,335.65,335.89,335.2,335.53,14770.0,276.56,276.7578,276.1893,276.4612,14770.0
2018-04-04 12:30:00,335.68,335.98,335.15,335.55,10265.0,276.5847,276.8319,276.1481,276.4776,10265.0
2018-04-04 12:40:00,335.43,335.93,335.29,335.57,7524.0,276.3788,276.7907,276.2634,276.4941,7524.0
2018-04-04 12:50:00,335.57,336.19,335.56,335.82,12343.0,276.4941,277.005,276.4859,276.7001,12343.0
2018-04-04 13:00:00,335.79,335.8,334.95,335.26,11165.0,276.6754,276.6836,275.9833,276.2387,11165.0
2018-04-04 13:10:00,335.38,336.03,335.14,335.71,14957.0,276.3376,276.8731,276.1398,276.6095,14957.0
2018-04-04 13:20:00,335.69,336.19,335.53,336.06,14417.0,276.593,277.005,276.4612,276.8979,14417.0
2018-04-04 13:30:00,336.05,336.95,335.98,336.76,20423.0,276.8896,277.6312,276.8319,277.4746,20423.0
2018-04-04 13:40:00,336.91,337.2,336.11,336.19,11219.0,277.5982,277.8372,276.939,277.005,11219.0
2018-04-04 13:50:00,336.16,337.01,336.07,336.71,17020.0,276.9802,277.6806,276.9061,277.4334,17020.0
2018-04-04 14:00:00,336.86,337.14,336.62,336.76,13823.0,277.557,277.7877,277.3593,277.4746,13823.0
2018-04-04 14:10:00,336.83,337.91,336.72,337.58,17644.0,277.5323,278.4222,277.4417,278.1503,17644.0
2018-04-04 14:20:00,337.72,338.53,337.5,338.5,10365.0,278.2656,278.933,278.0843,278.9083,10365.0
2018-04-04 14:30:00,338.64,338.64,337.79,337.88,15896.0,279.0237,279.0237,278.3233,278.3974,15896.0
2018-04-04 14:40:00,337.76,339.11,337.76,338.49,14537.0,278.2986,279.4109,278.2986,278.9001,14537.0
2018-04-04 14:50:00,338.64,339.0,338.33,338.93,13870.0,279.0237,279.3203,278.7682,279.2626,13870.0
2018-04-04 15:00:00,338.82,339.44,338.72,339.44,10678.0,279.172,279.6828,279.0896,279.6828,10678.0
2018-04-04 15:10:00,339.47,339.47,338.01,338.06,12400.0,279.7075,279.7075,278.5046,278.5458,12400.0
2018-04-04 15:20:00,338.11,339.79,338.11,339.79,15328.0,278.587,279.9712,278.587,279.9712,15328.0
2018-04-04 15:30:00,339.75,340.37,339.67,340.32,29001.0,279.9382,280.4491,279.8723,280.4079,29001.0
2018-04-04 15:40:00,340.31,341.12,340.06,340.77,62272.0,280.3997,281.0671,280.1937,280.7787,62272.0
2018-04-04 15:50:00,340.82,341.97,340.82,341.75,138515.0,280.8199,281.7674,280.8199,281.5861,138515.0
2018-04-05 09:30:00,344.23,344.27,342.44,343.57,41759.0,283.6296,283.6625,282.1547,283.0857,41759.0
2018-04-05 09:40:00,343.51,344.24,341.27,341.64,29268.0,283.0363,283.6378,281.1906,281.4955,29268.0
2018-04-05 09:50:00,341.73,341.73,340.01,340.9,62871.0,281.5697,281.5697,280.1525,280.8858,62871.0
2018-04-05 10:00:00,341.02,342.75,341.02,342.75,45857.0,280.9847,282.4101,280.9847,282.4101,45857.0
2018-04-05 10:10:00,342.82,343.56,341.0,341.03,24949.0,282.4678,283.0775,280.9682,280.9929,24949.0
2018-04-05 10:20:00,341.39,342.27,341.03,342.04,20721.0,281.2895,282.0146,280.9929,281.8251,20721.0
2018-04-05 10:30:00,341.77,342.08,341.6,341.95,16841.0,281.6026,281.8581,281.4626,281.7509,16841.0
2018-04-05 10:40:00,341.83,342.15,341.5,341.61,27708.0,281.6521,281.9157,281.3802,281.4708,27708.0
2018-04-05 10:50:00,341.58,343.14,341.27,342.89,23121.0,281.4461,282.7314,281.1906,282.5255,23121.0
2018-04-05 11:00:00,342.86,343.72,342.83,343.61,9183.0,282.5007,283.2093,282.476,283.1187,9183.0
2018-04-05 11:10:00,343.67,343.98,343.43,343.46,20407.0,283.1681,283.4236,282.9704,282.9951,20407.0
2018-04-05 11:20:00,343.57,344.63,343.47,344.57,24759.0,283.0857,283.9591,283.0033,283.9097,24759.0
2018-04-05 11:30:00,344.51,344.96,344.24,344.24,24579.0,283.8603,284.231,283.6378,283.6378,24579.0
2018-04-05 11:40:00,344.24,344.38,343.85,344.32,25601.0,283.6378,283.7531,283.3164,283.7037,25601.0
2018-04-05 11:50:00,344.38,344.83,344.26,344.83,20358.0,283.7531,284.1239,283.6543,284.1239,20358.0
2018-04-05 12:00:00,344.78,345.43,344.78,345.4,35147.0,284.0827,284.6183,284.0827,284.5936,35147.0
2018-04-05 12:10:00,345.25,345.33,344.45,345.11,24897.0,284.47,284.5359,283.8108,284.3546,24897.0
2018-04-05 12:20:00,345.18,345.39,344.92,345.18,14440.0,284.4123,284.5853,284.1981,284.4123,14440.0
2018-04-05 12:30:00,345.26,345.31,344.23,344.41,14245.0,284.4782,284.5194,283.6296,283.7779,14245.0
2018-04-05 12:40:00,344.42,344.46,343.9,344.04,20671.0,283.7861,283.8191,283.3576,283.473,20671.0
2018-04-05 12:50:00,344.13,344.46,343.9,344.04,33366.0,283.5472,283.8191,283.3576,283.473,33366.0
2018-04-05 13:00:00,344.2,344.47,343.63,344.02,17264.0,283.6048,283.8273,283.1352,283.4565,17264.0
2018-04-05 13:10:00,344.0,344.11,343.17,343.39,18859.0,283.44,283.5307,282.7562,282.9374,18859.0
2018-04-05 13:20:00,343.48,343.48,342.79,343.27,19708.0,283.0116,283.0116,282.4431,282.8386,19708.0
2018-04-05 13:30:00,343.21,343.87,342.9,342.93,20356.0,282.7891,283.3329,282.5337,282.5584,20356.0
2018-04-05 13:40:00,342.89,343.49,342.35,343.47,28000.0,282.5255,283.0198,282.0805,283.0033,28000.0
2018-04-05 13:50:00,343.44,343.56,342.88,343.15,25708.0,282.9786,283.0775,282.5172,282.7397,25708.0
2018-04-05 14:00:00,343.0,343.28,342.71,342.71,25164.0,282.6161,282.8468,282.3771,282.3771,25164.0
2018-04-05 14:10:00,342.87,343.38,342.86,343.37,30428.0,282.509,282.9292,282.5007,282.921,30428.0
2018-04-05 14:20:00,343.33,343.52,342.89,342.93,19654.0,282.888,283.0445,282.5255,282.5584,19654.0
2018-04-05 14:30:00,343.0,343.6,342.98,343.46,17822.0,282.6161,283.1105,282.5996,282.9951,17822.0
2018-04-05 14:40:00,343.46,344.42,343.45,344.41,15441.0,282.9951,283.7861,282.9869,283.7779,15441.0
2018-04-05 14:50:00,344.3,344.63,344.24,344.63,24221.0,283.6872,283.9591,283.6378,283.9591,24221.0
2018-04-05 15:00:00,344.58,345.29,344.2,345.21,14005.0,283.9179,284.5029,283.6048,284.437,14005.0
2018-04-05 15:10:00,345.24,345.42,345.04,345.29,17440.0,284.4617,284.6101,284.297,284.5029,17440.0
2018-04-05 15:20:00,345.35,345.54,344.8,344.84,18448.0,284.5524,284.7089,284.0992,284.1322,18448.0
2018-04-05 15:30:00,344.83,344.86,344.12,344.48,17847.0,284.1239,284.1486,283.5389,283.8355,17847.0
2018-04-05 15:40:00,344.53,346.21,344.53,346.03,44090.0,283.8767,285.261,283.8767,285.1127,44090.0
2018-04-05 15:50:00,346.21,346.93,345.9,346.61,124411.0,285.261,285.8542,285.0056,285.5906,124411.0
2018-04-06 09:30:00,343.59,344.47,343.0,343.97,30384.0,283.1022,283.8273,282.6161,283.4153,30384.0
2018-04-06 09:40:00,343.83,344.02,343.01,343.82,16814.0,283.3,283.4565,282.6243,283.2917,16814.0
2018-04-06 09:50:00,344.02,344.69,343.04,343.07,20233.0,283.4565,284.0086,282.649,282.6738,20233.0
2018-04-06 10:00:00,343.14,343.46,342.01,342.26,26658.0,282.7314,282.9951,281.8004,282.0064,26658.0
2018-04-06 10:10:00,342.22,342.84,342.08,342.82,17313.0,281.9734,282.4843,281.8581,282.4678,17313.0
2018-04-06 10:20:00,342.92,343.05,341.72,341.72,13646.0,282.5502,282.6573,281.5614,281.5614,13646.0
2018-04-06 10:30:00,341.82,342.06,340.4,340.7,24536.0,281.6438,281.8416,280.4738,280.721,24536.0
2018-04-06 10:40:00,340.77,340.77,339.83,339.99,27532.0,280.7787,280.7787,280.0042,280.136,27532.0
2018-04-06 10:50:00,339.88,340.08,339.61,339.88,17137.0,280.0454,280.2101,279.8229,280.0454,17137.0
2018-04-06 11:00:00,339.9,341.17,339.29,340.49,73835.0,280.0618,281.1083,279.5592,280.548,73835.0
2018-04-06 11:10:00,340.49,340.79,339.86,339.92,13008.0,280.548,280.7952,280.0289,280.0783,13008.0
2018-04-06 11:20:00,340.01,340.4,339.11,339.36,20615.0,280.1525,280.4738,279.4109,279.6169,20615.0
2018-04-06 11:30:00,339.5,340.5,339.46,340.5,12062.0,279.7323,280.5562,279.6993,280.5562,12062.0
2018-04-06 11:40:00,340.5,340.5,339.3,339.31,7447.0,280.5562,280.5562,279.5675,279.5757,7447.0
2018-04-06 11:50:00,339.19,339.9,339.19,339.59,8279.0,279.4768,280.0618,279.4768,279.8064,8279.0
2018-04-06 12:00:00,339.56,339.59,338.95,339.21,12656.0,279.7817,279.8064,279.2791,279.4933,12656.0
2018-04-06 12:10:00,339.17,339.3,338.5,338.5,16810.0,279.4603,279.5675,278.9083,278.9083,16810.0
2018-04-06 12:20:00,338.35,338.36,337.69,337.7,15655.0,278.7847,278.7929,278.2409,278.2491,15655.0
2018-04-06 12:30:00,337.69,338.9,337.69,338.67,13607.0,278.2409,279.2379,278.2409,279.0484,13607.0
2018-04-06 12:40:00,338.85,339.23,338.53,339.11,15989.0,279.1967,279.5098,278.933,279.4109,15989.0
2018-04-06 12:50:00,339.05,339.76,338.8,339.67,9346.0,279.3615,279.9465,279.1555,279.8723,9346.0
2018-04-06 13:00:00,339.58,339.63,339.14,339.27,11797.0,279.7982,279.8394,279.4356,279.5427,11797.0
2018-04-06 13:10:00,339.13,339.26,338.54,338.71,18554.0,279.4274,279.5345,278.9413,279.0813,18554.0
2018-04-06 13:20:00,338.79,339.03,338.25,338.61,18424.0,279.1472,279.345,278.7023,278.9989,18424.0
2018-04-06 13:30:00,338.81,339.19,337.9,337.9,17811.0,279.1637,279.4768,278.4139,278.4139,17811.0
2018-04-06 13:40:00,337.98,338.3,337.22,337.22,13072.0,278.4798,278.7435,277.8536,277.8536,13072.0
2018-04-06 13:50:00,337.36,337.48,336.79,336.99,33781.0,277.969,278.0679,277.4993,277.6641,33781.0
2018-04-06 14:00:00,336.85,336.91,335.33,335.47,31200.0,277.5488,277.5982,276.2964,276.4117,31200.0
2018-04-06 14:10:00,335.55,335.84,335.27,335.49,30967.0,276.4776,276.7166,276.2469,276.4282,30967.0
2018-04-06 14:20:00,335.57,335.75,334.6,334.65,24256.0,276.4941,276.6424,275.6949,275.7361,24256.0
2018-04-06 14:30:00,334.55,335.13,334.29,334.43,49025.0,275.6537,276.1316,275.4395,275.5548,49025.0
2018-04-06 14:40:00,334.37,334.95,333.57,333.9,21648.0,275.5054,275.9833,274.8462,275.1181,21648.0
2018-04-06 14:50:00,333.9,334.0,332.83,333.52,25169.0,275.1181,275.2005,274.2365,274.805,25169.0
2018-04-06 15:00:00,333.6,334.25,333.29,333.95,31372.0,274.8709,275.4065,274.6155,275.1593,31372.0
2018-04-06 15:10:00,333.9,335.1,333.77,334.39,24529.0,275.1181,276.1069,275.011,275.5218,24529.0
2018-04-06 15:20:00,334.54,335.04,333.77,333.98,27596.0,275.6454,276.0574,275.011,275.184,27596.0
2018-04-06 15:30:00,333.96,334.76,333.6,334.74,31479.0,275.1675,275.8267,274.8709,275.8102,31479.0
2018-04-06 15:40:00,334.87,335.2,333.75,334.0,37555.0,275.9173,276.1893,274.9945,275.2005,37555.0
2018-04-06 15:50:00,334.07,335.42,333.98,334.78,85608.0,275.2582,276.3705,275.184,275.8432,85608.0
2018-04-09 09:30:00,337.48,338.48,336.83,337.4,36126.0,278.0679,278.8918,277.5323,278.0019,36126.0
2018-04-09 09:40:00,337.23,337.92,336.76,337.37,17840.0,277.8619,278.4304,277.4746,277.9772,17840.0
2018-04-09 09:50:00,337.45,338.99,337.45,338.56,29391.0,278.0431,279.312,278.0431,278.9577,29391.0
2018-04-09 10:00:00,338.55,339.0,337.99,338.39,31947.0,278.9495,279.3203,278.4881,278.8177,31947.0
2018-04-09 10:10:00,338.54,339.5,338.4,339.2,16834.0,278.9413,279.7323,278.8259,279.4851,16834.0
2018-04-09 10:20:00,339.31,339.99,339.09,339.9,17419.0,279.5757,280.136,279.3944,280.0618,17419.0
2018-04-09 10:30:00,339.97,340.77,339.97,340.38,15169.0,280.1195,280.7787,280.1195,280.4573,15169.0
2018-04-09 10:40:00,340.38,340.39,339.26,339.8,12287.0,280.4573,280.4656,279.5345,279.9794,12287.0
2018-04-09 10:50:00,339.9,340.49,339.6,340.49,11995.0,280.0618,280.548,279.8146,280.548,11995.0
2018-04-09 11:00:00,340.52,340.54,339.65,339.71,20864.0,280.5727,280.5892,279.8558,279.9053,20864.0
2018-04-09 11:10:00,339.81,340.15,339.31,339.89,22502.0,279.9877,280.2678,279.5757,280.0536,22502.0
2018-04-09 11:20:00,339.83,340.15,339.53,339.79,12048.0,280.0042,280.2678,279.757,279.9712,12048.0
2018-04-09 11:30:00,339.79,340.08,339.27,339.27,11567.0,279.9712,280.2101,279.5427,279.5427,11567.0
2018-04-09 11:40:00,339.25,340.65,339.16,340.58,8574.0,279.5263,280.6798,279.4521,280.6221,8574.0
2018-04-09 11:50:00,340.63,340.84,340.15,340.65,13988.0,280.6633,280.8363,280.2678,280.6798,13988.0
2018-04-09 12:00:00,340.75,340.75,340.01,340.37,9256.0,280.7622,280.7622,280.1525,280.4491,9256.0
2018-04-09 12:10:00,340.22,340.22,339.13,339.3,10455.0,280.3255,280.3255,279.4274,279.5675,10455.0
2018-04-09 12:20:00,339.27,339.59,339.2,339.34,6913.0,279.5427,279.8064,279.4851,279.6004,6913.0
2018-04-09 12:30:00,339.34,339.51,339.03,339.15,10243.0,279.6004,279.7405,279.345,279.4439,10243.0
2018-04-09 12:40:00,339.24,339.35,338.3,338.6,19961.0,279.518,279.6087,278.7435,278.9907,19961.0
2018-04-09 12:50:00,338.73,338.85,338.44,338.66,8058.0,279.0978,279.1967,278.8589,279.0401,8058.0
2018-04-09 13:00:00,338.57,339.71,338.57,339.71,11781.0,278.966,279.9053,278.966,279.9053,11781.0
2018-04-09 13:10:00,339.71,339.79,339.51,339.67,7122.0,279.9053,279.9712,279.7405,279.8723,7122.0
2018-04-09 13:20:00,339.69,340.0,339.61,339.91,7324.0,279.8888,280.1442,279.8229,280.0701,7324.0
2018-04-09 13:30:00,339.9,340.1,339.76,340.02,6205.0,280.0618,280.2266,279.9465,280.1607,6205.0
2018-04-09 13:40:00,340.04,340.43,339.94,340.4,11756.0,280.1772,280.4985,280.0948,280.4738,11756.0
2018-04-09 13:50:00,340.57,340.83,340.5,340.56,7844.0,280.6139,280.8281,280.5562,280.6056,7844.0
2018-04-09 14:00:00,340.62,340.65,339.79,339.89,9646.0,280.6551,280.6798,279.9712,280.0536,9646.0
2018-04-09 14:10:00,339.75,339.92,339.61,339.92,7009.0,279.9382,280.0783,279.8229,280.0783,7009.0
2018-04-09 14:20:00,340.07,340.07,339.26,339.82,7777.0,280.2019,280.2019,279.5345,279.9959,7777.0
2018-04-09 14:30:00,339.81,339.85,339.04,339.11,8990.0,279.9877,280.0206,279.3532,279.4109,8990.0
2018-04-09 14:40:00,339.03,339.2,338.49,339.0,9291.0,279.345,279.4851,278.9001,279.3203,9291.0
2018-04-09 14:50:00,339.1,339.86,339.05,339.72,9223.0,279.4027,280.0289,279.3615,279.9135,9223.0
2018-04-09 15:00:00,339.88,340.18,339.59,340.18,4886.0,280.0454,280.2925,279.8064,280.2925,4886.0
2018-04-09 15:10:00,340.23,340.41,338.76,338.76,10660.0,280.3337,280.482,279.1225,279.1225,10660.0
2018-04-09 15:20:00,338.63,338.68,338.24,338.62,10760.0,279.0154,279.0566,278.6941,279.0072,10760.0
2018-04-09 15:30:00,338.41,338.76,337.78,337.85,11079.0,278.8341,279.1225,278.3151,278.3727,11079.0
2018-04-09 15:40:00,337.8,337.8,337.04,337.07,21440.0,278.3315,278.3315,277.7053,277.73,21440.0
2018-04-09 15:50:00,336.87,337.0,335.46,335.91,56103.0,277.5653,277.6724,276.4035,276.7743,56103.0
2018-04-10 09:30:00,340.63,340.63,338.75,338.81,43622.0,280.6633,280.6633,279.1143,279.1637,43622.0
2018-04-10 09:40:00,338.81,338.92,337.15,337.41,25870.0,279.1637,279.2544,277.796,278.0102,25870.0
2018-04-10 09:50:00,337.68,338.01,337.1,337.1,13094.0,278.2327,278.5046,277.7548,277.7548,13094.0
2018-04-10 10:00:00,337.31,338.58,337.31,338.58,9447.0,277.9278,278.9742,277.9278,278.9742,9447.0
2018-04-10 10:10:00,338.56,340.33,338.43,339.86,18506.0,278.9577,280.4161,278.8506,280.0289,18506.0
2018-04-10 10:20:00,339.75,340.93,339.4,340.45,30124.0,279.9382,280.9105,279.6499,280.515,30124.0
2018-04-10 10:30:00,340.49,340.85,340.08,340.08,19571.0,280.548,280.8446,280.2101,280.2101,19571.0
2018-04-10 10:40:00,340.19,341.05,340.19,340.39,10711.0,280.3008,281.0094,280.3008,280.4656,10711.0
2018-04-10 10:50:00,340.35,340.69,339.65,339.99,10061.0,280.4326,280.7128,279.8558,280.136,10061.0
2018-04-10 11:00:00,339.78,340.27,339.76,339.81,16328.0,279.963,280.3667,279.9465,279.9877,16328.0
2018-04-10 11:10:00,339.67,339.81,338.73,338.73,9715.0,279.8723,279.9877,279.0978,279.0978,9715.0
2018-04-10 11:20:00,338.82,339.27,338.56,338.98,9003.0,279.172,279.5427,278.9577,279.3038,9003.0
2018-04-10 11:30:00,339.24,339.6,339.03,339.47,12864.0,279.518,279.8146,279.345,279.7075,12864.0
2018-04-10 11:40:00,339.56,340.03,339.37,339.37,34077.0,279.7817,280.1689,279.6251,279.6251,34077.0
2018-04-10 11:50:00,339.39,340.38,339.37,339.73,14743.0,279.6416,280.4573,279.6251,279.9218,14743.0
2018-04-10 12:00:00,339.86,340.05,339.33,339.81,11295.0,280.0289,280.1854,279.5922,279.9877,11295.0
2018-04-10 12:10:00,339.68,339.88,338.83,339.02,7193.0,279.8806,280.0454,279.1802,279.3368,7193.0
2018-04-10 12:20:00,339.01,339.01,337.34,337.89,12598.0,279.3285,279.3285,277.9525,278.4057,12598.0
2018-04-10 12:30:00,337.65,338.8,337.53,338.65,10126.0,278.2079,279.1555,278.1091,279.0319,10126.0
2018-04-10 12:40:00,338.48,338.93,337.81,338.39,8630.0,278.8918,279.2626,278.3398,278.8177,8630.0
2018-04-10 12:50:00,338.41,338.41,337.48,337.48,6536.0,278.8341,278.8341,278.0679,278.0679,6536.0
2018-04-10 13:00:00,337.58,337.92,337.34,337.62,8178.0,278.1503,278.4304,277.9525,278.1832,8178.0
2018-04-10 13:10:00,337.89,338.32,337.79,337.86,5841.0,278.4057,278.76,278.3233,278.381,5841.0
2018-04-10 13:20:00,337.86,338.64,337.86,338.44,5479.0,278.381,279.0237,278.381,278.8589,5479.0
2018-04-10 13:30:00,338.31,338.94,338.09,338.75,8526.0,278.7517,279.2708,278.5705,279.1143,8526.0
2018-04-10 13:40:00,338.56,338.66,337.56,337.76,13958.0,278.9577,279.0401,278.1338,278.2986,13958.0
2018-04-10 13:50:00,337.81,338.48,337.58,338.35,23780.0,278.3398,278.8918,278.1503,278.7847,23780.0
2018-04-10 14:00:00,338.38,338.86,338.32,338.68,13381.0,278.8094,279.2049,278.76,279.0566,13381.0
2018-04-10 14:10:00,338.72,339.34,338.72,338.99,8522.0,279.0896,279.6004,279.0896,279.312,8522.0
2018-04-10 14:20:00,338.88,339.05,338.63,338.71,10114.0,279.2214,279.3615,279.0154,279.0813,10114.0
2018-04-10 14:30:00,338.78,339.05,338.04,338.57,12478.0,279.139,279.3615,278.5293,278.966,12478.0
2018-04-10 14:40:00,338.36,338.63,337.76,338.48,9094.0,278.7929,279.0154,278.2986,278.8918,9094.0
2018-04-10 14:50:00,338.48,339.23,338.34,339.23,8540.0,278.8918,279.5098,278.7765,279.5098,8540.0
2018-04-10 15:00:00,339.27,339.83,338.81,339.69,12158.0,279.5427,280.0042,279.1637,279.8888,12158.0
2018-04-10 15:10:00,339.69,339.87,339.3,339.86,10219.0,279.8888,280.0371,279.5675,280.0289,10219.0
2018-04-10 15:20:00,339.85,340.06,339.03,339.57,11767.0,280.0206,280.1937,279.345,279.7899,11767.0
2018-04-10 15:30:00,339.67,339.67,338.96,339.62,18993.0,279.8723,279.8723,279.2873,279.8311,18993.0
2018-04-10 15:40:00,339.58,340.01,339.47,339.68,20293.0,279.7982,280.1525,279.7075,279.8806,20293.0
2018-04-10 15:50:00,339.75,340.01,339.0,339.32,53415.0,279.9382,280.1525,279.3203,279.5839,53415.0
2018-04-11 09:30:00,338.51,339.86,337.98,338.57,37187.0,278.9165,280.0289,278.4798,278.966,37187.0
2018-04-11 09:40:00,338.79,339.25,338.24,338.96,16514.0,279.1472,279.5263,278.6941,279.2873,16514.0
2018-04-11 09:50:00,339.11,342.95,339.11,342.33,40050.0,279.4109,282.5749,279.4109,282.064,40050.0
2018-04-11 10:00:00,342.33,342.93,341.78,341.88,23577.0,282.064,282.5584,281.6109,281.6933,23577.0
2018-04-11 10:10:00,341.98,343.05,341.61,343.01,38150.0,281.7757,282.6573,281.4708,282.6243,38150.0
2018-04-11 10:20:00,343.06,344.24,342.9,343.73,57167.0,282.6655,283.6378,282.5337,283.2176,57167.0
2018-04-11 10:30:00,343.6,344.38,343.58,344.28,26015.0,283.1105,283.7531,283.094,283.6707,26015.0
2018-04-11 10:40:00,344.29,344.29,342.39,342.4,24184.0,283.679,283.679,282.1135,282.1217,24184.0
2018-04-11 10:50:00,342.47,342.79,341.3,341.44,15885.0,282.1794,282.4431,281.2154,281.3307,15885.0
2018-04-11 11:00:00,341.13,341.99,340.72,341.99,28782.0,281.0753,281.7839,280.7375,281.7839,28782.0
2018-04-11 11:10:00,341.99,343.12,341.9,342.42,31870.0,281.7839,282.715,281.7097,282.1382,31870.0
2018-04-11 11:20:00,342.4,342.54,341.64,341.73,26707.0,282.1217,282.2371,281.4955,281.5697,26707.0
2018-04-11 11:30:00,341.53,342.53,341.44,342.52,5294.0,281.4049,282.2288,281.3307,282.2206,5294.0
2018-04-11 11:40:00,342.49,343.26,342.38,343.1,8924.0,282.1959,282.8303,282.1052,282.6985,8924.0
2018-04-11 11:50:00,343.03,344.25,343.03,344.11,35638.0,282.6408,283.646,282.6408,283.5307,35638.0
2018-04-11 12:00:00,344.09,345.02,344.08,344.29,25960.0,283.5142,284.2805,283.506,283.679,25960.0
2018-04-11 12:10:00,344.28,344.57,344.04,344.45,20904.0,283.6707,283.9097,283.473,283.8108,20904.0
2018-04-11 12:20:00,344.45,344.57,344.09,344.22,10354.0,283.8108,283.9097,283.5142,283.6213,10354.0
2018-04-11 12:30:00,344.23,344.34,343.42,343.42,7794.0,283.6296,283.7202,282.9621,282.9621,7794.0
2018-04-11 12:40:00,343.53,343.85,343.24,343.54,5289.0,283.0528,283.3164,282.8138,283.061,5289.0
2018-04-11 12:50:00,343.47,343.61,343.2,343.29,9115.0,283.0033,283.1187,282.7809,282.855,9115.0
2018-04-11 13:00:00,343.25,343.39,342.77,342.94,6988.0,282.8221,282.9374,282.4266,282.5667,6988.0
2018-04-11 13:10:00,342.95,343.06,342.41,342.68,5898.0,282.5749,282.6655,282.13,282.3524,5898.0
2018-04-11 13:20:00,342.8,342.98,342.4,342.53,4617.0,282.4513,282.5996,282.1217,282.2288,4617.0
2018-04-11 13:30:00,342.51,342.61,341.92,342.53,15419.0,282.2124,282.2947,281.7262,282.2288,15419.0
2018-04-11 13:40:00,342.52,342.57,342.07,342.5,8016.0,282.2206,282.2618,281.8498,282.2041,8016.0
2018-04-11 13:50:00,342.51,342.84,342.27,342.6,10246.0,282.2124,282.4843,282.0146,282.2865,10246.0
2018-04-11 14:00:00,342.68,342.88,341.67,341.71,12511.0,282.3524,282.5172,281.5202,281.5532,12511.0
2018-04-11 14:10:00,341.59,342.39,341.59,342.39,7345.0,281.4543,282.1135,281.4543,282.1135,7345.0
2018-04-11 14:20:00,342.48,342.56,341.78,341.78,5824.0,282.1876,282.2535,281.6109,281.6109,5824.0
2018-04-11 14:30:00,341.85,342.45,341.84,342.21,5587.0,281.6685,282.1629,281.6603,281.9652,5587.0
2018-04-11 14:40:00,342.31,342.5,341.89,342.03,6841.0,282.0476,282.2041,281.7015,281.8169,6841.0
2018-04-11 14:50:00,341.93,342.16,341.52,342.06,11806.0,281.7345,281.924,281.3966,281.8416,11806.0
2018-04-11 15:00:00,342.38,346.25,338.1,339.03,263788.0,282.1052,285.2939,278.5787,279.345,263788.0
2018-04-11 15:10:00,339.36,339.65,338.04,338.62,56072.0,279.6169,279.8558,278.5293,279.0072,56072.0
2018-04-11 15:20:00,338.77,340.3,338.54,339.89,31443.0,279.1308,280.3914,278.9413,280.0536,31443.0
2018-04-11 15:30:00,339.78,339.86,339.23,339.63,32928.0,279.963,280.0289,279.5098,279.8394,32928.0
2018-04-11 15:40:00,339.59,339.65,338.95,338.98,46804.0,279.8064,279.8558,279.2791,279.3038,46804.0
2018-04-11 15:50:00,338.89,339.73,338.88,339.48,59507.0,279.2296,279.9218,279.2214,279.7158,59507.0
2018-04-12 09:30:00,340.62,341.88,340.52,341.24,24925.0,280.6551,281.6933,280.5727,281.1659,24925.0
2018-04-12 09:40:00,341.47,342.48,341.22,342.17,17948.0,281.3554,282.1876,281.1495,281.9322,17948.0
2018-04-12 09:50:00,342.1,342.71,341.65,342.39,18951.0,281.8745,282.3771,281.5038,282.1135,18951.0
2018-04-12 10:00:00,342.48,343.06,340.72,341.55,32835.0,282.1876,282.6655,280.7375,281.4214,32835.0
2018-04-12 10:10:00,341.65,341.8,341.12,341.52,20031.0,281.5038,281.6273,281.0671,281.3966,20031.0
2018-04-12 10:20:00,341.75,341.77,341.25,341.62,17600.0,281.5861,281.6026,281.1742,281.479,17600.0
2018-04-12 10:30:00,341.6,342.7,341.21,342.61,14185.0,281.4626,282.3689,281.1412,282.2947,14185.0
2018-04-12 10:40:00,342.54,342.94,341.87,342.03,29787.0,282.2371,282.5667,281.685,281.8169,29787.0
2018-04-12 10:50:00,342.19,342.21,341.3,341.44,11912.0,281.9487,281.9652,281.2154,281.3307,11912.0
2018-04-12 11:00:00,341.48,341.67,341.16,341.62,12936.0,281.3637,281.5202,281.1,281.479,12936.0
2018-04-12 11:10:00,341.71,341.82,341.3,341.53,11059.0,281.5532,281.6438,281.2154,281.4049,11059.0
2018-04-12 11:20:00,341.53,342.44,341.47,342.14,12434.0,281.4049,282.1547,281.3554,281.9075,12434.0
2018-04-12 11:30:00,342.07,342.1,341.71,342.1,9074.0,281.8498,281.8745,281.5532,281.8745,9074.0
2018-04-12 11:40:00,342.0,342.46,341.45,342.03,11108.0,281.7921,282.1712,281.339,281.8169,11108.0
2018-04-12 11:50:00,342.01,342.5,341.71,342.5,8938.0,281.8004,282.2041,281.5532,282.2041,8938.0
2018-04-12 12:00:00,342.45,342.52,342.12,342.42,6253.0,282.1629,282.2206,281.891,282.1382,6253.0
2018-04-12 12:10:00,342.22,342.42,341.84,342.23,7765.0,281.9734,282.1382,281.6603,281.9816,7765.0
2018-04-12 12:20:00,342.23,342.57,342.17,342.42,5629.0,281.9816,282.2618,281.9322,282.1382,5629.0
2018-04-12 12:30:00,342.41,342.67,342.39,342.41,8170.0,282.13,282.3442,282.1135,282.13,8170.0
2018-04-12 12:40:00,342.41,342.76,342.4,342.55,7776.0,282.13,282.4183,282.1217,282.2453,7776.0
2018-04-12 12:50:00,342.74,343.07,342.74,342.97,7876.0,282.4019,282.6738,282.4019,282.5914,7876.0
2018-04-12 13:00:00,342.98,342.98,341.77,342.13,10571.0,282.5996,282.5996,281.6026,281.8992,10571.0
2018-04-12 13:10:00,341.97,342.08,341.41,341.52,26543.0,281.7674,281.8581,281.306,281.3966,26543.0
2018-04-12 13:20:00,341.51,341.79,341.16,341.2,11011.0,281.3884,281.6191,281.1,281.133,11011.0
2018-04-12 13:30:00,341.22,342.0,340.94,341.75,10550.0,281.1495,281.7921,280.9187,281.5861,10550.0
2018-04-12 13:40:00,341.87,342.34,341.68,341.94,8244.0,281.685,282.0723,281.5285,281.7427,8244.0
2018-04-12 13:50:00,341.96,342.15,341.55,341.79,7608.0,281.7592,281.9157,281.4214,281.6191,7608.0
2018-04-12 14:00:00,341.9,342.5,341.9,342.35,7083.0,281.7097,282.2041,281.7097,282.0805,7083.0
2018-04-12 14:10:00,342.52,343.03,342.44,342.93,7549.0,282.2206,282.6408,282.1547,282.5584,7549.0
2018-04-12 14:20:00,343.06,343.28,342.59,342.61,12330.0,282.6655,282.8468,282.2783,282.2947,12330.0
2018-04-12 14:30:00,342.6,342.61,342.16,342.25,12986.0,282.2865,282.2947,281.924,281.9981,12986.0
2018-04-12 14:40:00,342.25,342.86,342.25,342.67,11846.0,281.9981,282.5007,281.9981,282.3442,11846.0
2018-04-12 14:50:00,342.71,343.5,342.69,343.5,36424.0,282.3771,283.0281,282.3607,283.0281,36424.0
2018-04-12 15:00:00,343.55,343.66,343.1,343.42,15079.0,283.0693,283.1599,282.6985,282.9621,15079.0
2018-04-12 15:10:00,343.4,343.96,343.4,343.9,19570.0,282.9457,283.4071,282.9457,283.3576,19570.0
2018-04-12 15:20:00,343.89,344.5,343.84,344.09,25825.0,283.3494,283.852,283.3082,283.5142,25825.0
2018-04-12 15:30:00,344.05,344.08,343.43,343.85,21344.0,283.4812,283.506,282.9704,283.3164,21344.0
2018-04-12 15:40:00,343.82,343.82,342.57,343.05,43924.0,283.2917,283.2917,282.2618,282.6573,43924.0
2018-04-12 15:50:00,343.17,343.25,342.5,342.71,61997.0,282.7562,282.8221,282.2041,282.3771,61997.0
2018-04-13 09:30:00,344.08,345.0,341.6,341.63,55391.0,283.506,284.264,281.4626,281.4873,55391.0
2018-04-13 09:40:00,341.6,342.91,341.6,342.35,13385.0,281.4626,282.5419,281.4626,282.0805,13385.0
2018-04-13 09:50:00,342.26,342.84,342.0,342.81,12952.0,282.0064,282.4843,281.7921,282.4595,12952.0
2018-04-13 10:00:00,342.73,343.72,342.5,343.28,16972.0,282.3936,283.2093,282.2041,282.8468,16972.0
2018-04-13 10:10:00,343.48,345.06,343.18,344.87,20979.0,283.0116,284.3134,282.7644,284.1569,20979.0
2018-04-13 10:20:00,344.85,344.85,343.11,343.11,10879.0,284.1404,284.1404,282.7067,282.7067,10879.0
2018-04-13 10:30:00,343.12,343.82,342.84,342.85,9299.0,282.715,283.2917,282.4843,282.4925,9299.0
2018-04-13 10:40:00,342.89,343.42,342.56,343.11,10208.0,282.5255,282.9621,282.2535,282.7067,10208.0
2018-04-13 10:50:00,343.23,343.72,342.5,342.73,7095.0,282.8056,283.2093,282.2041,282.3936,7095.0
2018-04-13 11:00:00,342.29,342.54,341.76,342.31,9256.0,282.0311,282.2371,281.5944,282.0476,9256.0
2018-04-13 11:10:00,342.4,342.56,341.84,342.18,9630.0,282.1217,282.2535,281.6603,281.9404,9630.0
2018-04-13 11:20:00,342.19,342.75,341.77,342.73,7228.0,281.9487,282.4101,281.6026,282.3936,7228.0
2018-04-13 11:30:00,342.72,343.24,342.61,342.61,8724.0,282.3854,282.8138,282.2947,282.2947,8724.0
2018-04-13 11:40:00,342.77,343.3,342.61,342.83,5237.0,282.4266,282.8633,282.2947,282.476,5237.0
2018-04-13 11:50:00,342.82,343.2,342.48,343.0,7232.0,282.4678,282.7809,282.1876,282.6161,7232.0
2018-04-13 12:00:00,342.98,343.55,342.98,343.03,7743.0,282.5996,283.0693,282.5996,282.6408,7743.0
2018-04-13 12:10:00,342.95,343.36,342.5,342.9,6087.0,282.5749,282.9127,282.2041,282.5337,6087.0
2018-04-13 12:20:00,342.93,343.59,342.93,343.47,4891.0,282.5584,283.1022,282.5584,283.0033,4891.0
2018-04-13 12:30:00,343.46,343.46,342.49,342.77,4791.0,282.9951,282.9951,282.1959,282.4266,4791.0
2018-04-13 12:40:00,342.77,342.77,341.85,341.85,8941.0,282.4266,282.4266,281.6685,281.6685,8941.0
2018-04-13 12:50:00,341.96,342.07,341.79,341.93,4958.0,281.7592,281.8498,281.6191,281.7345,4958.0
2018-04-13 13:00:00,342.06,342.33,341.77,342.03,7369.0,281.8416,282.064,281.6026,281.8169,7369.0
2018-04-13 13:10:00,342.16,342.53,342.09,342.29,3930.0,281.924,282.2288,281.8663,282.0311,3930.0
2018-04-13 13:20:00,342.36,342.77,342.34,342.54,5226.0,282.0888,282.4266,282.0723,282.2371,5226.0
2018-04-13 13:30:00,342.51,342.52,342.31,342.38,2900.0,282.2124,282.2206,282.0476,282.1052,2900.0
2018-04-13 13:40:00,342.38,342.78,342.33,342.78,3981.0,282.1052,282.4348,282.064,282.4348,3981.0
2018-04-13 13:50:00,342.73,342.83,342.55,342.55,3606.0,282.3936,282.476,282.2453,282.2453,3606.0
2018-04-13 14:00:00,342.54,342.65,342.33,342.55,4500.0,282.2371,282.3277,282.064,282.2453,4500.0
2018-04-13 14:10:00,342.51,342.61,342.38,342.48,8108.0,282.2124,282.2947,282.1052,282.1876,8108.0
2018-04-13 14:20:00,342.49,342.55,342.34,342.5,2928.0,282.1959,282.2453,282.0723,282.2041,2928.0
2018-04-13 14:30:00,342.68,342.95,342.25,342.43,12148.0,282.3524,282.5749,281.9981,282.1464,12148.0
2018-04-13 14:40:00,342.41,342.44,342.0,342.0,8630.0,282.13,282.1547,281.7921,281.7921,8630.0
2018-04-13 14:50:00,342.0,342.19,341.84,342.1,14013.0,281.7921,281.9487,281.6603,281.8745,14013.0
2018-04-13 15:00:00,342.09,342.14,341.27,341.69,20367.0,281.8663,281.9075,281.1906,281.5367,20367.0
2018-04-13 15:10:00,341.69,342.19,340.69,340.74,13121.0,281.5367,281.9487,280.7128,280.754,13121.0
2018-04-13 15:20:00,340.73,341.92,340.72,341.89,16894.0,280.7457,281.7262,280.7375,281.7015,16894.0
2018-04-13 15:30:00,341.86,342.44,341.59,342.44,15982.0,281.6768,282.1547,281.4543,282.1547,15982.0
2018-04-13 15:40:00,342.65,342.86,342.27,342.27,15708.0,282.3277,282.5007,282.0146,282.0146,15708.0
2018-04-13 15:50:00,342.39,342.97,342.32,342.64,50222.0,282.1135,282.5914,282.0558,282.3195,50222.0
2018-04-16 09:30:00,344.87,346.65,344.55,346.26,75250.0,284.1569,285.6235,283.8932,285.3022,75250.0
2018-04-16 09:40:00,346.4,346.41,345.28,345.85,31832.0,285.4175,285.4258,284.4947,284.9644,31832.0
2018-04-16 09:50:00,345.73,346.3,344.73,346.3,14461.0,284.8655,285.3351,284.0415,285.3351,14461.0
2018-04-16 10:00:00,346.29,346.47,345.2,346.13,21362.0,285.3269,285.4752,284.4288,285.1951,21362.0
2018-04-16 10:10:00,346.15,347.24,346.15,347.24,20384.0,285.2115,286.1097,285.2115,286.1097,20384.0
2018-04-16 10:20:00,347.13,347.65,346.96,347.09,17765.0,286.019,286.4475,285.8789,285.9861,17765.0
2018-04-16 10:30:00,347.13,347.25,346.04,346.62,30646.0,286.019,286.1179,285.1209,285.5988,30646.0
2018-04-16 10:40:00,346.74,346.74,345.85,345.85,21468.0,285.6977,285.6977,284.9644,284.9644,21468.0
2018-04-16 10:50:00,345.86,346.99,345.77,346.36,17152.0,284.9726,285.9037,284.8984,285.3846,17152.0
2018-04-16 11:00:00,346.38,347.0,346.14,346.14,21990.0,285.4011,285.9119,285.2033,285.2033,21990.0
2018-04-16 11:10:00,346.19,346.2,345.57,346.01,7793.0,285.2445,285.2527,284.7336,285.0962,7793.0
2018-04-16 11:20:00,346.1,346.94,346.1,346.6,11195.0,285.1703,285.8625,285.1703,285.5823,11195.0
2018-04-16 11:30:00,346.57,346.63,346.06,346.29,4088.0,285.5576,285.607,285.1374,285.3269,4088.0
2018-04-16 11:40:00,346.2,346.2,345.51,345.54,5585.0,285.2527,285.2527,284.6842,284.7089,5585.0
2018-04-16 11:50:00,345.67,346.48,345.54,346.43,9691.0,284.816,285.4834,284.7089,285.4423,9691.0
2018-04-16 12:00:00,346.5,346.73,346.12,346.31,5022.0,285.4999,285.6894,285.1868,285.3434,5022.0
2018-04-16 12:10:00,346.57,347.0,346.51,346.61,8691.0,285.5576,285.9119,285.5082,285.5906,8691.0
2018-04-16 12:20:00,346.54,346.8,346.37,346.6,10261.0,285.5329,285.7471,285.3928,285.5823,10261.0
2018-04-16 12:30:00,346.7,346.83,346.14,346.37,8776.0,285.6647,285.7718,285.2033,285.3928,8776.0
2018-04-16 12:40:00,346.49,347.11,346.23,346.84,7594.0,285.4917,286.0025,285.2775,285.7801,7594.0
2018-04-16 12:50:00,347.12,347.72,346.88,347.28,17436.0,286.0108,286.5052,285.813,286.1426,17436.0
2018-04-16 13:00:00,347.31,347.74,347.07,347.07,13917.0,286.1673,286.5216,285.9696,285.9696,13917.0
2018-04-16 13:10:00,347.22,347.28,346.76,346.95,8910.0,286.0932,286.1426,285.7142,285.8707,8910.0
2018-04-16 13:20:00,346.92,347.13,346.85,347.02,6469.0,285.846,286.019,285.7883,285.9284,6469.0
2018-04-16 13:30:00,347.02,347.02,346.63,346.74,5423.0,285.9284,285.9284,285.607,285.6977,5423.0
2018-04-16 13:40:00,346.73,346.73,346.35,346.52,13232.0,285.6894,285.6894,285.3763,285.5164,13232.0
2018-04-16 13:50:00,346.5,346.96,346.5,346.96,6367.0,285.4999,285.8789,285.4999,285.8789,6367.0
2018-04-16 14:00:00,346.99,347.04,346.27,346.28,9818.0,285.9037,285.9449,285.3104,285.3187,9818.0
2018-04-16 14:10:00,346.49,346.64,346.36,346.42,7821.0,285.4917,285.6153,285.3846,285.434,7821.0
2018-04-16 14:20:00,346.35,346.55,346.14,346.27,10296.0,285.3763,285.5411,285.2033,285.3104,10296.0
2018-04-16 14:30:00,346.34,346.67,346.3,346.66,25105.0,285.3681,285.64,285.3351,285.6318,25105.0
2018-04-16 14:40:00,346.75,346.78,346.32,346.76,16715.0,285.7059,285.7306,285.3516,285.7142,16715.0
2018-04-16 14:50:00,346.62,346.65,346.43,346.65,16681.0,285.5988,285.6235,285.4423,285.6235,16681.0
2018-04-16 15:00:00,346.66,346.8,346.25,346.4,8426.0,285.6318,285.7471,285.2939,285.4175,8426.0
2018-04-16 15:10:00,346.3,346.4,345.96,346.08,8395.0,285.3351,285.4175,285.055,285.1539,8395.0
2018-04-16 15:20:00,346.01,346.26,345.79,346.19,26902.0,285.0962,285.3022,284.9149,285.2445,26902.0
2018-04-16 15:30:00,346.22,346.22,345.86,346.0,26143.0,285.2692,285.2692,284.9726,285.0879,26143.0
2018-04-16 15:40:00,346.1,346.21,345.6,345.8,44828.0,285.1703,285.261,284.7584,284.9232,44828.0
2018-04-16 15:50:00,345.9,346.44,345.65,345.84,76767.0,285.0056,285.4505,284.7996,284.9561,76767.0
2018-04-17 09:30:00,347.79,348.0,346.53,347.45,38773.0,286.5628,286.7359,285.5246,286.2827,38773.0
2018-04-17 09:40:00,347.36,347.75,347.3,347.6,28385.0,286.2085,286.5299,286.1591,286.4063,28385.0
2018-04-17 09:50:00,347.54,349.0,347.53,349.0,25752.0,286.3568,287.5598,286.3486,287.5598,25752.0
2018-04-17 10:00:00,349.2,349.23,348.82,349.22,20032.0,287.7246,287.7493,287.4115,287.7411,20032.0
2018-04-17 10:10:00,349.27,349.64,348.93,349.16,27732.0,287.7823,288.0871,287.5021,287.6916,27732.0
2018-04-17 10:20:00,349.16,349.31,348.63,348.72,15814.0,287.6916,287.8152,287.2549,287.3291,15814.0
2018-04-17 10:30:00,348.79,349.04,348.44,349.04,8357.0,287.3868,287.5928,287.0984,287.5928,8357.0
2018-04-17 10:40:00,348.9,349.24,348.73,348.91,11359.0,287.4774,287.7576,287.3373,287.4857,11359.0
2018-04-17 10:50:00,349.01,349.29,348.85,349.02,25372.0,287.5681,287.7988,287.4362,287.5763,25372.0
2018-04-17 11:00:00,349.19,349.63,349.19,349.27,13240.0,287.7164,288.0789,287.7164,287.7823,13240.0
2018-04-17 11:10:00,349.27,349.58,348.54,348.55,14750.0,287.7823,288.0377,287.1808,287.189,14750.0
2018-04-17 11:20:00,348.59,348.79,348.31,348.45,7507.0,287.222,287.3868,286.9913,287.1066,7507.0
2018-04-17 11:30:00,348.56,348.78,348.28,348.28,13495.0,287.1973,287.3785,286.9666,286.9666,13495.0
2018-04-17 11:40:00,348.3,348.38,347.89,348.13,6524.0,286.983,287.049,286.6452,286.843,6524.0
2018-04-17 11:50:00,348.15,348.46,347.72,347.72,7826.0,286.8595,287.1149,286.5052,286.5052,7826.0
2018-04-17 12:00:00,347.82,347.9,347.29,347.5,7793.0,286.5875,286.6535,286.1509,286.3239,7793.0
2018-04-17 12:10:00,347.55,347.74,347.37,347.37,8167.0,286.3651,286.5216,286.2168,286.2168,8167.0
2018-04-17 12:20:00,347.51,347.56,347.32,347.45,10594.0,286.3321,286.3733,286.1756,286.2827,10594.0
2018-04-17 12:30:00,347.47,347.47,346.59,346.6,7441.0,286.2992,286.2992,285.5741,285.5823,7441.0
2018-04-17 12:40:00,346.61,346.71,346.23,346.61,11913.0,285.5906,285.673,285.2775,285.5906,11913.0
2018-04-17 12:50:00,346.69,346.86,346.49,346.68,13783.0,285.6565,285.7966,285.4917,285.6482,13783.0
2018-04-17 13:00:00,346.68,346.76,346.38,346.38,16273.0,285.6482,285.7142,285.4011,285.4011,16273.0
2018-04-17 13:10:00,346.37,347.87,346.13,347.68,36754.0,285.3928,286.6287,285.1951,286.4722,36754.0
2018-04-17 13:20:00,347.67,348.15,347.4,348.0,19917.0,286.464,286.8595,286.2415,286.7359,19917.0
2018-04-17 13:30:00,348.09,348.89,347.64,348.68,23300.0,286.81,287.4692,286.4392,287.2961,23300.0
2018-04-17 13:40:00,348.75,348.89,348.5,348.54,20121.0,287.3538,287.4692,287.1478,287.1808,20121.0
2018-04-17 13:50:00,348.52,348.96,348.05,348.06,15311.0,287.1643,287.5269,286.7771,286.7853,15311.0
2018-04-17 14:00:00,348.05,348.05,347.51,347.98,18291.0,286.7771,286.7771,286.3321,286.7194,18291.0
2018-04-17 14:10:00,347.98,348.27,347.83,348.04,8105.0,286.7194,286.9583,286.5958,286.7688,8105.0
2018-04-17 14:20:00,348.0,348.02,347.59,347.64,9762.0,286.7359,286.7523,286.398,286.4392,9762.0
2018-04-17 14:30:00,347.63,348.19,347.55,348.06,7800.0,286.431,286.8924,286.3651,286.7853,7800.0
2018-04-17 14:40:00,347.94,348.38,347.84,348.25,13652.0,286.6864,287.049,286.604,286.9418,13652.0
2018-04-17 14:50:00,348.27,348.7,348.23,348.7,8652.0,286.9583,287.3126,286.9254,287.3126,8652.0
2018-04-17 15:00:00,348.61,349.3,348.6,349.2,10491.0,287.2385,287.807,287.2302,287.7246,10491.0
2018-04-17 15:10:00,349.13,350.0,349.13,349.86,16009.0,287.6669,288.3838,287.6669,288.2684,16009.0
2018-04-17 15:20:00,349.92,350.12,349.82,349.93,17733.0,288.3178,288.4826,288.2355,288.3261,17733.0
2018-04-17 15:30:00,349.82,350.12,349.61,349.78,12009.0,288.2355,288.4826,288.0624,288.2025,12009.0
2018-04-17 15:40:00,349.79,349.89,349.58,349.89,17139.0,288.2107,288.2931,288.0377,288.2931,17139.0
2018-04-17 15:50:00,349.86,349.98,349.17,349.25,38041.0,288.2684,288.3673,287.6999,287.7658,38041.0
2018-04-18 09:30:00,351.3,351.5,350.69,350.86,54613.0,289.4549,289.6197,288.9523,289.0924,54613.0
2018-04-18 09:40:00,350.9,351.3,349.42,350.48,17140.0,289.1253,289.4549,287.9059,288.7793,17140.0
2018-04-18 09:50:00,350.56,351.97,350.56,351.79,11956.0,288.8452,290.007,288.8452,289.8586,11956.0
2018-04-18 10:00:00,351.65,351.71,350.31,350.6,19038.0,289.7433,289.7927,288.6392,288.8781,19038.0
2018-04-18 10:10:00,350.63,351.01,349.58,349.84,16199.0,288.9029,289.216,288.0377,288.2519,16199.0
2018-04-18 10:20:00,350.01,351.03,350.01,350.52,7084.0,288.392,289.2324,288.392,288.8122,7084.0
2018-04-18 10:30:00,350.35,350.47,349.78,350.18,8716.0,288.6721,288.771,288.2025,288.5321,8716.0
2018-04-18 10:40:00,350.21,350.5,349.67,350.23,10519.0,288.5568,288.7957,288.1119,288.5733,10519.0
2018-04-18 10:50:00,350.45,350.45,349.34,349.37,13473.0,288.7545,288.7545,287.84,287.8647,13473.0
2018-04-18 11:00:00,349.4,350.54,349.39,350.53,20220.0,287.8894,288.8287,287.8812,288.8205,20220.0
2018-04-18 11:10:00,350.57,350.92,350.35,350.43,24855.0,288.8534,289.1418,288.6721,288.7381,24855.0
2018-04-18 11:20:00,350.42,350.65,350.18,350.58,13471.0,288.7298,288.9193,288.5321,288.8617,13471.0
2018-04-18 11:30:00,350.64,350.68,350.28,350.54,13999.0,288.9111,288.9441,288.6145,288.8287,13999.0
2018-04-18 11:40:00,350.52,350.55,350.23,350.43,14138.0,288.8122,288.8369,288.5733,288.7381,14138.0
2018-04-18 11:50:00,350.49,350.92,350.09,350.17,15702.0,288.7875,289.1418,288.4579,288.5238,15702.0
2018-04-18 12:00:00,350.1,350.67,350.09,350.67,12487.0,288.4662,288.9358,288.4579,288.9358,12487.0
2018-04-18 12:10:00,350.74,351.03,350.69,350.99,4154.0,288.9935,289.2324,288.9523,289.1995,4154.0
2018-04-18 12:20:00,351.03,351.03,350.59,350.71,4233.0,289.2324,289.2324,288.8699,288.9688,4233.0
2018-04-18 12:30:00,350.59,350.63,350.34,350.34,7289.0,288.8699,288.9029,288.6639,288.6639,7289.0
2018-04-18 12:40:00,350.43,350.76,350.36,350.49,4788.0,288.7381,289.01,288.6804,288.7875,4788.0
2018-04-18 12:50:00,350.54,350.96,350.54,350.85,4440.0,288.8287,289.1748,288.8287,289.0841,4440.0
2018-04-18 13:00:00,350.88,351.05,350.57,350.64,11712.0,289.1088,289.2489,288.8534,288.9111,11712.0
2018-04-18 13:10:00,350.65,351.2,350.65,351.2,7388.0,288.9193,289.3725,288.9193,289.3725,7388.0
2018-04-18 13:20:00,351.17,351.36,350.88,351.33,7736.0,289.3478,289.5043,289.1088,289.4796,7736.0
2018-04-18 13:30:00,351.32,351.47,351.05,351.47,13179.0,289.4714,289.595,289.2489,289.595,13179.0
2018-04-18 13:40:00,351.5,351.7,351.08,351.17,6419.0,289.6197,289.7845,289.2736,289.3478,6419.0
2018-04-18 13:50:00,351.19,351.33,350.75,350.75,8348.0,289.3643,289.4796,289.0017,289.0017,8348.0
2018-04-18 14:00:00,350.82,351.35,350.66,351.34,11779.0,289.0594,289.4961,288.9276,289.4879,11779.0
2018-04-18 14:10:00,351.31,351.55,351.28,351.5,5898.0,289.4631,289.6609,289.4384,289.6197,5898.0
2018-04-18 14:20:00,351.62,351.83,351.5,351.56,4402.0,289.7186,289.8916,289.6197,289.6691,4402.0
2018-04-18 14:30:00,351.64,351.78,351.14,351.32,13195.0,289.735,289.8504,289.3231,289.4714,13195.0
2018-04-18 14:40:00,351.33,351.66,351.22,351.66,7895.0,289.4796,289.7515,289.389,289.7515,7895.0
2018-04-18 14:50:00,351.6,351.82,351.28,351.38,6639.0,289.7021,289.8834,289.4384,289.5208,6639.0
2018-04-18 15:00:00,351.5,351.57,351.06,351.47,12846.0,289.6197,289.6774,289.2572,289.595,12846.0
2018-04-18 15:10:00,351.45,351.6,351.33,351.54,10673.0,289.5785,289.7021,289.4796,289.6527,10673.0
2018-04-18 15:20:00,351.6,352.25,351.6,352.2,38169.0,289.7021,290.2377,289.7021,290.1965,38169.0
2018-04-18 15:30:00,352.13,352.15,351.86,352.13,22001.0,290.1388,290.1553,289.9163,290.1388,22001.0
2018-04-18 15:40:00,352.11,352.11,351.5,351.56,23798.0,290.1223,290.1223,289.6197,289.6691,23798.0
2018-04-18 15:50:00,351.53,351.57,351.2,351.2,50193.0,289.6444,289.6774,289.3725,289.3725,50193.0
2018-04-19 09:30:00,351.6,352.01,350.18,350.44,35621.0,289.7021,290.0399,288.5321,288.7463,35621.0
2018-04-19 09:40:00,350.29,350.59,350.28,350.41,7543.0,288.6227,288.8699,288.6145,288.7216,7543.0
2018-04-19 09:50:00,350.4,351.87,350.31,351.68,13270.0,288.7133,289.9246,288.6392,289.768,13270.0
2018-04-19 10:00:00,351.99,352.43,351.87,352.28,9540.0,290.0234,290.386,289.9246,290.2624,9540.0
2018-04-19 10:10:00,352.28,353.48,352.28,352.93,20036.0,290.2624,291.2511,290.2624,290.7979,20036.0
2018-04-19 10:20:00,352.91,353.69,352.91,353.44,10526.0,290.7815,291.4242,290.7815,291.2182,10526.0
2018-04-19 10:30:00,353.53,354.21,353.53,354.05,17838.0,291.2923,291.8526,291.2923,291.7208,17838.0
2018-04-19 10:40:00,354.02,354.09,353.03,353.21,17110.0,291.6961,291.7537,290.8803,291.0287,17110.0
2018-04-19 10:50:00,353.33,353.39,352.3,353.17,18032.0,291.1275,291.177,290.2789,290.9957,18032.0
2018-04-19 11:00:00,353.25,353.46,352.78,353.02,9347.0,291.0616,291.2346,290.6744,290.8721,9347.0
2018-04-19 11:10:00,353.11,353.14,352.71,352.95,4775.0,290.9463,290.971,290.6167,290.8144,4775.0
2018-04-19 11:20:00,352.84,353.0,352.41,352.73,9143.0,290.7238,290.8556,290.3695,290.6332,9143.0
2018-04-19 11:30:00,352.73,352.73,351.5,351.5,15913.0,290.6332,290.6332,289.6197,289.6197,15913.0
2018-04-19 11:40:00,351.62,352.2,351.55,352.19,9173.0,289.7186,290.1965,289.6609,290.1882,9173.0
2018-04-19 11:50:00,352.15,352.16,351.0,351.0,7022.0,290.1553,290.1635,289.2077,289.2077,7022.0
2018-04-19 12:00:00,350.82,351.15,350.59,351.12,6787.0,289.0594,289.3313,288.8699,289.3066,6787.0
2018-04-19 12:10:00,351.15,351.26,350.84,351.05,4175.0,289.3313,289.4219,289.0759,289.2489,4175.0
2018-04-19 12:20:00,351.29,351.46,351.24,351.39,5819.0,289.4467,289.5867,289.4055,289.5291,5819.0
2018-04-19 12:30:00,351.39,351.78,351.23,351.5,5607.0,289.5291,289.8504,289.3972,289.6197,5607.0
2018-04-19 12:40:00,351.64,352.01,351.51,351.88,9073.0,289.735,290.0399,289.6279,289.9328,9073.0
2018-04-19 12:50:00,351.77,352.41,351.58,351.58,10374.0,289.8422,290.3695,289.6856,289.6856,10374.0
2018-04-19 13:00:00,351.58,351.79,351.36,351.55,5624.0,289.6856,289.8586,289.5043,289.6609,5624.0
2018-04-19 13:10:00,351.61,351.67,351.31,351.31,3433.0,289.7103,289.7598,289.4631,289.4631,3433.0
2018-04-19 13:20:00,351.45,351.78,351.25,351.28,3896.0,289.5785,289.8504,289.4137,289.4384,3896.0
2018-04-19 13:30:00,351.39,351.59,350.98,351.44,4749.0,289.5291,289.6939,289.1912,289.5703,4749.0
2018-04-19 13:40:00,351.56,351.74,351.39,351.6,4559.0,289.6691,289.8174,289.5291,289.7021,4559.0
2018-04-19 13:50:00,351.62,352.45,351.62,352.38,11495.0,289.7186,290.4025,289.7186,290.3448,11495.0
2018-04-19 14:00:00,352.29,352.61,352.07,352.17,9047.0,290.2706,290.5343,290.0893,290.1717,9047.0
2018-04-19 14:10:00,352.31,352.85,352.3,352.5,17364.0,290.2871,290.732,290.2789,290.4436,17364.0
2018-04-19 14:20:00,352.4,352.85,352.22,352.85,13095.0,290.3613,290.732,290.2129,290.732,13095.0
2018-04-19 14:30:00,352.81,353.02,352.56,352.93,12592.0,290.6991,290.8721,290.4931,290.7979,12592.0
2018-04-19 14:40:00,352.96,353.12,352.8,353.0,8060.0,290.8227,290.9545,290.6908,290.8556,8060.0
2018-04-19 14:50:00,352.87,353.19,352.73,353.19,9644.0,290.7485,291.0122,290.6332,291.0122,9644.0
2018-04-19 15:00:00,353.18,353.52,353.08,353.18,13185.0,291.0039,291.2841,290.9215,291.0039,13185.0
2018-04-19 15:10:00,353.1,353.19,352.59,352.75,4857.0,290.938,291.0122,290.5178,290.6496,4857.0
2018-04-19 15:20:00,352.77,352.77,352.31,352.31,8942.0,290.6661,290.6661,290.2871,290.2871,8942.0
2018-04-19 15:30:00,352.37,353.94,352.35,353.47,28273.0,290.3365,291.6301,290.3201,291.2429,28273.0
2018-04-19 15:40:00,353.42,354.06,353.32,353.67,28391.0,291.2017,291.729,291.1193,291.4077,28391.0
2018-04-19 15:50:00,353.73,353.79,352.62,353.35,46791.0,291.4571,291.5065,290.5425,291.144,46791.0
2018-04-20 09:30:00,354.53,355.0,352.02,353.88,106117.0,292.1163,292.5035,290.0482,291.5807,106117.0
2018-04-20 09:40:00,353.94,354.05,351.34,351.55,21215.0,291.6301,291.7208,289.4879,289.6609,21215.0
2018-04-20 09:50:00,351.55,353.76,351.55,353.74,16919.0,289.6609,291.4818,289.6609,291.4654,16919.0
2018-04-20 10:00:00,353.65,353.73,353.13,353.62,10570.0,291.3912,291.4571,290.9627,291.3665,10570.0
2018-04-20 10:10:00,353.47,353.9,352.76,353.8,21667.0,291.2429,291.5972,290.6579,291.5148,21667.0
2018-04-20 10:20:00,353.84,354.12,353.38,353.84,13122.0,291.5477,291.7785,291.1687,291.5477,13122.0
2018-04-20 10:30:00,353.82,354.13,353.53,353.83,11168.0,291.5313,291.7867,291.2923,291.5395,11168.0
2018-04-20 10:40:00,353.75,353.75,353.03,353.18,11363.0,291.4736,291.4736,290.8803,291.0039,11363.0
2018-04-20 10:50:00,353.09,353.38,352.5,352.69,11934.0,290.9298,291.1687,290.4436,290.6002,11934.0
2018-04-20 11:00:00,352.52,352.62,351.73,351.92,8785.0,290.4601,290.5425,289.8092,289.9658,8785.0
2018-04-20 11:10:00,351.81,352.29,351.13,352.29,9715.0,289.8751,290.2706,289.3148,290.2706,9715.0
2018-04-20 11:20:00,352.27,353.54,352.27,353.2,12508.0,290.2541,291.3006,290.2541,291.0204,12508.0
2018-04-20 11:30:00,353.11,353.58,352.63,353.14,11373.0,290.9463,291.3335,290.5508,290.971,11373.0
2018-04-20 11:40:00,353.03,353.7,352.55,352.57,8777.0,290.8803,291.4324,290.4848,290.5013,8777.0
2018-04-20 11:50:00,352.57,352.57,351.87,351.98,9978.0,290.5013,290.5013,289.9246,290.0152,9978.0
2018-04-20 12:00:00,351.92,352.57,351.91,352.54,7817.0,289.9658,290.5013,289.9575,290.4766,7817.0
2018-04-20 12:10:00,352.55,352.55,351.91,351.91,8342.0,290.4848,290.4848,289.9575,289.9575,8342.0
2018-04-20 12:20:00,351.87,352.39,351.86,352.06,9323.0,289.9246,290.353,289.9163,290.0811,9323.0
2018-04-20 12:30:00,352.23,352.63,351.9,352.47,9140.0,290.2212,290.5508,289.9493,290.4189,9140.0
2018-04-20 12:40:00,352.48,352.61,352.09,352.2,5761.0,290.4272,290.5343,290.1058,290.1965,5761.0
2018-04-20 12:50:00,352.43,352.83,352.23,352.55,8328.0,290.386,290.7156,290.2212,290.4848,8328.0
2018-04-20 13:00:00,352.45,353.23,352.34,353.05,20225.0,290.4025,291.0451,290.3118,290.8968,20225.0
2018-04-20 13:10:00,353.08,353.78,353.08,353.49,6135.0,290.9215,291.4983,290.9215,291.2594,6135.0
2018-04-20 13:20:00,353.57,353.57,352.93,353.38,13693.0,291.3253,291.3253,290.7979,291.1687,13693.0
2018-04-20 13:30:00,353.27,353.54,353.11,353.54,3128.0,291.0781,291.3006,290.9463,291.3006,3128.0
2018-04-20 13:40:00,353.57,353.91,353.57,353.91,7792.0,291.3253,291.6054,291.3253,291.6054,7792.0
2018-04-20 13:50:00,353.77,353.77,353.36,353.36,5939.0,291.4901,291.4901,291.1522,291.1522,5939.0
2018-04-20 14:00:00,353.39,353.75,353.33,353.64,11453.0,291.177,291.4736,291.1275,291.383,11453.0
2018-04-20 14:10:00,353.73,353.8,353.13,353.15,11908.0,291.4571,291.5148,290.9627,290.9792,11908.0
2018-04-20 14:20:00,353.22,353.58,353.21,353.58,5000.0,291.0369,291.3335,291.0287,291.3335,5000.0
2018-04-20 14:30:00,353.61,353.87,353.2,353.61,16237.0,291.3582,291.5725,291.0204,291.3582,16237.0
2018-04-20 14:40:00,353.61,353.89,353.52,353.76,9175.0,291.3582,291.5889,291.2841,291.4818,9175.0
2018-04-20 14:50:00,353.83,353.83,353.52,353.53,9818.0,291.5395,291.5395,291.2841,291.2923,9818.0
2018-04-20 15:00:00,353.56,353.66,352.46,352.58,16964.0,291.317,291.3994,290.4107,290.5096,16964.0
2018-04-20 15:10:00,352.64,352.7,351.88,351.88,17519.0,290.559,290.6084,289.9328,289.9328,17519.0
2018-04-20 15:20:00,351.84,352.17,351.43,351.68,32264.0,289.8998,290.1717,289.562,289.768,32264.0
2018-04-20 15:30:00,351.61,352.1,351.54,352.0,39833.0,289.7103,290.1141,289.6527,290.0317,39833.0
2018-04-20 15:40:00,352.02,352.2,351.43,351.56,65511.0,290.0482,290.1965,289.562,289.6691,65511.0
2018-04-20 15:50:00,351.56,352.25,351.44,352.09,123287.0,289.6691,290.2377,289.5703,290.1058,123287.0
2018-04-23 09:30:00,352.79,354.59,352.45,354.54,59576.0,290.6826,292.1657,290.4025,292.1245,59576.0
2018-04-23 09:40:00,354.44,357.0,354.41,355.55,90095.0,292.0421,294.1514,292.0174,292.9567,90095.0
2018-04-23 09:50:00,355.54,356.47,355.21,355.53,57615.0,292.9485,293.7147,292.6766,292.9402,57615.0
2018-04-23 10:00:00,355.71,355.95,354.04,354.38,90894.0,293.0885,293.2863,291.7125,291.9927,90894.0
2018-04-23 10:10:00,354.41,355.08,354.05,354.09,64857.0,292.0174,292.5694,291.7208,291.7537,64857.0
2018-04-23 10:20:00,354.05,354.85,353.79,354.09,53905.0,291.7208,292.3799,291.5065,291.7537,53905.0
2018-04-23 10:30:00,354.15,354.75,353.74,354.33,23892.0,291.8032,292.2975,291.4654,291.9515,23892.0
2018-04-23 10:40:00,354.24,354.85,353.83,354.63,15577.0,291.8773,292.3799,291.5395,292.1987,15577.0
2018-04-23 10:50:00,354.68,354.92,354.09,354.53,14482.0,292.2399,292.4376,291.7537,292.1163,14482.0
2018-04-23 11:00:00,354.53,355.12,354.1,355.12,22082.0,292.1163,292.6024,291.762,292.6024,22082.0
2018-04-23 11:10:00,355.22,356.2,355.07,355.59,27463.0,292.6848,293.4923,292.5612,292.9897,27463.0
2018-04-23 11:20:00,355.51,355.98,355.32,355.76,17474.0,292.9237,293.311,292.7672,293.1297,17474.0
2018-04-23 11:30:00,355.83,355.86,355.16,355.21,18706.0,293.1874,293.2121,292.6354,292.6766,18706.0
2018-04-23 11:40:00,355.25,355.7,355.2,355.34,16658.0,292.7095,293.0803,292.6683,292.7837,16658.0
2018-04-23 11:50:00,355.19,355.59,355.11,355.49,9013.0,292.6601,292.9897,292.5942,292.9073,9013.0
2018-04-23 12:00:00,355.42,355.68,355.26,355.5,16451.0,292.8496,293.0638,292.7178,292.9155,16451.0
2018-04-23 12:10:00,355.56,355.99,355.43,355.73,16759.0,292.9649,293.3192,292.8578,293.105,16759.0
2018-04-23 12:20:00,355.79,356.46,355.79,356.11,19802.0,293.1545,293.7065,293.1545,293.4181,19802.0
2018-04-23 12:30:00,356.08,356.87,356.01,356.79,27178.0,293.3934,294.0443,293.3357,293.9784,27178.0
2018-04-23 12:40:00,356.84,357.08,356.41,356.46,37200.0,294.0196,294.2174,293.6653,293.7065,37200.0
2018-04-23 12:50:00,356.5,357.2,356.5,356.86,30975.0,293.7395,294.3162,293.7395,294.0361,30975.0
2018-04-23 13:00:00,356.77,357.69,356.7,357.04,24695.0,293.9619,294.72,293.9043,294.1844,24695.0
2018-04-23 13:10:00,357.11,357.41,356.7,357.24,19000.0,294.2421,294.4893,293.9043,294.3492,19000.0
2018-04-23 13:20:00,357.43,357.85,356.99,357.75,23213.0,294.5057,294.8518,294.1432,294.7694,23213.0
2018-04-23 13:30:00,357.82,358.13,357.13,357.16,27638.0,294.8271,295.0825,294.2586,294.2833,27638.0
2018-04-23 13:40:00,357.12,357.53,357.0,357.4,14326.0,294.2503,294.5881,294.1514,294.481,14326.0
2018-04-23 13:50:00,357.41,358.36,357.4,358.31,20217.0,294.4893,295.272,294.481,295.2308,20217.0
2018-04-23 14:00:00,358.29,358.44,357.03,357.11,26324.0,295.2143,295.3379,294.1762,294.2421,26324.0
2018-04-23 14:10:00,357.16,357.49,356.51,356.7,24981.0,294.2833,294.5552,293.7477,293.9043,24981.0
2018-04-23 14:20:00,356.68,356.94,355.72,356.01,29561.0,293.8878,294.102,293.0968,293.3357,29561.0
2018-04-23 14:30:00,355.91,356.62,355.7,356.38,34776.0,293.2533,293.8383,293.0803,293.6406,34776.0
2018-04-23 14:40:00,356.33,356.64,356.18,356.39,17903.0,293.5994,293.8548,293.4758,293.6488,17903.0
2018-04-23 14:50:00,356.38,356.38,355.75,356.08,28486.0,293.6406,293.6406,293.1215,293.3934,28486.0
2018-04-23 15:00:00,356.01,356.94,355.99,356.71,30025.0,293.3357,294.102,293.3192,293.9125,30025.0
2018-04-23 15:10:00,356.68,357.06,356.57,356.84,22534.0,293.8878,294.2009,293.7971,294.0196,22534.0
2018-04-23 15:20:00,356.81,357.05,356.51,357.02,32396.0,293.9949,294.1926,293.7477,294.1679,32396.0
2018-04-23 15:30:00,357.03,357.5,357.03,357.35,33366.0,294.1762,294.5634,294.1762,294.4398,33366.0
2018-04-23 15:40:00,357.35,357.52,357.02,357.47,58101.0,294.4398,294.5799,294.1679,294.5387,58101.0
2018-04-23 15:50:00,357.41,358.62,357.36,358.45,119367.0,294.4893,295.4862,294.4481,295.3462,119367.0
2018-04-24 09:30:00,360.02,361.99,352.55,352.75,145037.0,296.6398,298.263,290.4848,290.6496,145037.0
2018-04-24 09:40:00,352.75,357.0,352.36,353.76,89714.0,290.6496,294.1514,290.3283,291.4818,89714.0
2018-04-24 09:50:00,353.77,354.17,352.2,352.42,63146.0,291.4901,291.8197,290.1965,290.3777,63146.0
2018-04-24 10:00:00,352.43,352.78,351.63,351.72,80187.0,290.386,290.6744,289.7268,289.801,80187.0
2018-04-24 10:10:00,351.81,351.81,347.12,347.24,101956.0,289.8751,289.8751,286.0108,286.1097,101956.0
2018-04-24 10:20:00,347.32,348.77,345.68,346.21,60316.0,286.1756,287.3703,284.8243,285.261,60316.0
2018-04-24 10:30:00,346.11,347.29,345.31,346.78,73428.0,285.1786,286.1509,284.5194,285.7306,73428.0
2018-04-24 10:40:00,346.85,348.07,346.24,348.02,52240.0,285.7883,286.7935,285.2857,286.7523,52240.0
2018-04-24 10:50:00,348.11,348.96,347.86,347.96,45875.0,286.8265,287.5269,286.6205,286.7029,45875.0
2018-04-24 11:00:00,347.88,349.63,347.77,348.12,34708.0,286.637,288.0789,286.5463,286.8347,34708.0
2018-04-24 11:10:00,348.01,348.58,346.8,347.35,47545.0,286.7441,287.2138,285.7471,286.2003,47545.0
2018-04-24 11:20:00,347.59,348.31,345.95,346.2,80272.0,286.398,286.9913,285.0468,285.2527,80272.0
2018-04-24 11:30:00,346.31,346.42,345.44,345.55,60658.0,285.3434,285.434,284.6265,284.7172,60658.0
2018-04-24 11:40:00,345.64,345.78,342.32,342.8,82041.0,284.7913,284.9067,282.0558,282.4513,82041.0
2018-04-24 11:50:00,342.75,342.76,338.0,339.02,90518.0,282.4101,282.4183,278.4963,279.3368,90518.0
2018-04-24 12:00:00,338.94,340.23,337.11,338.08,83189.0,279.2708,280.3337,277.763,278.5622,83189.0
2018-04-24 12:10:00,338.19,338.25,332.3,332.68,106768.0,278.6529,278.7023,273.7998,274.1129,106768.0
2018-04-24 12:20:00,332.76,336.85,332.23,336.56,136489.0,274.1788,277.5488,273.7421,277.3098,136489.0
2018-04-24 12:30:00,336.9,337.65,335.88,337.44,96034.0,277.59,278.2079,276.7495,278.0349,96034.0
2018-04-24 12:40:00,337.26,338.29,336.95,337.93,73360.0,277.8866,278.7353,277.6312,278.4386,73360.0
2018-04-24 12:50:00,338.06,338.39,336.38,336.57,55212.0,278.5458,278.8177,277.1615,277.3181,55212.0
2018-04-24 13:00:00,336.19,336.53,334.25,334.59,68942.0,277.005,277.2851,275.4065,275.6866,68942.0
2018-04-24 13:10:00,334.77,335.21,333.26,333.27,67245.0,275.835,276.1975,274.5908,274.599,67245.0
2018-04-24 13:20:00,333.25,333.74,332.01,332.28,75983.0,274.5825,274.9863,273.5608,273.7833,75983.0
2018-04-24 13:30:00,332.41,332.41,330.64,331.25,58980.0,273.8904,273.8904,272.432,272.9346,58980.0
2018-04-24 13:40:00,331.4,333.2,331.4,332.99,59422.0,273.0582,274.5413,273.0582,274.3683,59422.0
2018-04-24 13:50:00,333.11,333.26,331.27,331.8,39138.0,274.4672,274.5908,272.9511,273.3878,39138.0
2018-04-24 14:00:00,331.66,332.8,331.14,332.57,53185.0,273.2725,274.2118,272.844,274.0223,53185.0
2018-04-24 14:10:00,332.5,335.02,332.5,334.86,54697.0,273.9646,276.0409,273.9646,275.9091,54697.0
2018-04-24 14:20:00,334.88,337.0,334.66,335.94,56071.0,275.9256,277.6724,275.7443,276.799,56071.0
2018-04-24 14:30:00,335.89,337.76,335.63,335.89,55337.0,276.7578,278.2986,276.5436,276.7578,55337.0
2018-04-24 14:40:00,335.88,337.56,335.87,336.91,36668.0,276.7495,278.1338,276.7413,277.5982,36668.0
2018-04-24 14:50:00,336.97,338.17,336.97,337.09,31924.0,277.6476,278.6364,277.6476,277.7465,31924.0
2018-04-24 15:00:00,337.18,338.89,337.18,338.24,49410.0,277.8207,279.2296,277.8207,278.6941,49410.0
2018-04-24 15:10:00,338.4,339.69,337.82,339.36,60274.0,278.8259,279.8888,278.348,279.6169,60274.0
2018-04-24 15:20:00,339.35,340.62,338.44,338.86,65146.0,279.6087,280.6551,278.8589,279.2049,65146.0
2018-04-24 15:30:00,338.91,339.06,338.19,338.58,57003.0,279.2461,279.3697,278.6529,278.9742,57003.0
2018-04-24 15:40:00,338.55,338.98,336.23,336.65,100349.0,278.9495,279.3038,277.0379,277.384,100349.0
2018-04-24 15:50:00,336.74,337.3,335.71,336.49,183942.0,277.4581,277.9196,276.6095,277.2522,183942.0
2018-04-25 09:30:00,336.68,337.15,331.44,332.32,107677.0,277.4087,277.796,273.0912,273.8163,107677.0
2018-04-25 09:40:00,332.85,332.95,327.79,329.62,116703.0,274.253,274.3354,270.0838,271.5916,116703.0
2018-04-25 09:50:00,329.64,329.64,320.56,324.24,257790.0,271.6081,271.6081,264.1266,267.1587,257790.0
2018-04-25 10:00:00,324.22,324.55,322.64,323.4,148361.0,267.1422,267.4141,265.8404,266.4666,148361.0
2018-04-25 10:10:00,323.38,324.87,322.0,323.27,137234.0,266.4501,267.6778,265.3131,266.3595,137234.0
2018-04-25 10:20:00,323.41,327.7,322.97,325.57,80277.0,266.4748,270.0096,266.1123,268.2546,80277.0
2018-04-25 10:30:00,325.59,330.22,325.59,328.03,98290.0,268.2711,272.086,268.2711,270.2815,98290.0
2018-04-25 10:40:00,327.89,332.4,327.7,331.74,103990.0,270.1662,273.8822,270.0096,273.3384,103990.0
2018-04-25 10:50:00,331.57,332.76,330.01,331.04,68099.0,273.1983,274.1788,271.9129,272.7616,68099.0
2018-04-25 11:00:00,330.85,332.03,330.46,331.04,54150.0,272.6051,273.5773,272.2837,272.7616,54150.0
2018-04-25 11:10:00,331.06,331.7,329.38,329.54,41527.0,272.7781,273.3054,271.3938,271.5257,41527.0
2018-04-25 11:20:00,329.54,331.29,329.33,330.7,41751.0,271.5257,272.9676,271.3526,272.4815,41751.0
2018-04-25 11:30:00,330.56,331.6,329.83,329.89,33493.0,272.3661,273.223,271.7646,271.8141,33493.0
2018-04-25 11:40:00,329.88,330.54,328.78,329.46,30489.0,271.8058,272.3496,270.8995,271.4598,30489.0
2018-04-25 11:50:00,329.25,329.47,327.77,328.05,43979.0,271.2867,271.468,270.0673,270.298,43979.0
2018-04-25 12:00:00,328.0,328.65,327.2,327.36,35744.0,270.2568,270.7924,269.5976,269.7295,35744.0
2018-04-25 12:10:00,327.41,328.25,326.77,327.99,31302.0,269.7707,270.4628,269.2433,270.2485,31302.0
2018-04-25 12:20:00,327.79,328.31,327.29,328.04,13982.0,270.0838,270.5122,269.6718,270.2897,13982.0
2018-04-25 12:30:00,328.04,328.83,327.99,328.25,21177.0,270.2897,270.9407,270.2485,270.4628,21177.0
2018-04-25 12:40:00,328.24,328.75,327.7,328.51,25447.0,270.4545,270.8748,270.0096,270.677,25447.0
2018-04-25 12:50:00,328.43,328.75,328.0,328.46,18114.0,270.6111,270.8748,270.2568,270.6358,18114.0
2018-04-25 13:00:00,328.69,329.99,328.47,329.68,30504.0,270.8253,271.8965,270.644,271.641,30504.0
2018-04-25 13:10:00,329.73,329.73,328.29,328.29,18068.0,271.6822,271.6822,270.4957,270.4957,18068.0
2018-04-25 13:20:00,328.31,328.7,327.9,328.5,39363.0,270.5122,270.8336,270.1744,270.6688,39363.0
2018-04-25 13:30:00,328.55,329.55,328.01,329.28,30432.0,270.71,271.5339,270.265,271.3114,30432.0
2018-04-25 13:40:00,329.29,329.5,328.12,328.9,23776.0,271.3197,271.4927,270.3557,270.9983,23776.0
2018-04-25 13:50:00,329.0,329.61,328.63,329.29,24041.0,271.0807,271.5834,270.7759,271.3197,24041.0
2018-04-25 14:00:00,329.56,330.03,328.93,328.94,30925.0,271.5422,271.9294,271.0231,271.0313,30925.0
2018-04-25 14:10:00,328.93,328.94,327.87,328.33,25512.0,271.0231,271.0313,270.1497,270.5287,25512.0
2018-04-25 14:20:00,328.36,328.44,327.51,327.76,22670.0,270.5534,270.6193,269.853,270.059,22670.0
2018-04-25 14:30:00,327.68,329.2,327.66,329.05,23536.0,269.9931,271.2455,269.9766,271.1219,23536.0
2018-04-25 14:40:00,329.05,329.75,328.95,329.37,24096.0,271.1219,271.6987,271.0395,271.3856,24096.0
2018-04-25 14:50:00,329.3,330.36,329.13,330.31,21131.0,271.3279,272.2013,271.1879,272.1601,21131.0
2018-04-25 15:00:00,330.38,330.93,329.96,330.09,44336.0,272.2178,272.671,271.8717,271.9788,44336.0
2018-04-25 15:10:00,330.09,330.42,329.68,329.68,37715.0,271.9788,272.2508,271.641,271.641,37715.0
2018-04-25 15:20:00,329.71,330.46,329.5,329.83,43585.0,271.6657,272.2837,271.4927,271.7646,43585.0
2018-04-25 15:30:00,329.74,329.94,328.55,328.67,59961.0,271.6905,271.8553,270.71,270.8088,59961.0
2018-04-25 15:40:00,328.65,328.89,327.86,328.58,53487.0,270.7924,270.9901,270.1414,270.7347,53487.0
2018-04-25 15:50:00,328.44,329.49,328.13,329.29,116042.0,270.6193,271.4845,270.3639,271.3197,116042.0
2018-04-26 09:30:00,330.0,331.04,326.03,327.17,79949.0,271.9047,272.7616,268.6336,269.5729,79949.0
2018-04-26 09:40:00,327.27,327.83,325.16,326.43,43111.0,269.6553,270.1167,267.9168,268.9632,43111.0
2018-04-26 09:50:00,326.31,327.48,324.13,327.08,46094.0,268.8643,269.8283,267.0681,269.4987,46094.0
2018-04-26 10:00:00,327.04,328.77,326.66,327.37,47521.0,269.4658,270.8912,269.1527,269.7377,47521.0
2018-04-26 10:10:00,327.42,327.83,325.52,325.52,43996.0,269.7789,270.1167,268.2134,268.2134,43996.0
2018-04-26 10:20:00,325.51,326.99,325.01,326.78,167043.0,268.2051,269.4246,267.7932,269.2516,167043.0
2018-04-26 10:30:00,326.78,328.12,326.78,327.95,37636.0,269.2516,270.3557,269.2516,270.2156,37636.0
2018-04-26 10:40:00,328.0,328.05,327.26,327.83,31287.0,270.2568,270.298,269.6471,270.1167,31287.0
2018-04-26 10:50:00,328.02,328.28,327.7,328.0,26799.0,270.2733,270.4875,270.0096,270.2568,26799.0
2018-04-26 11:00:00,328.0,329.14,327.52,327.56,52577.0,270.2568,271.1961,269.8613,269.8942,52577.0
2018-04-26 11:10:00,327.64,329.02,327.07,328.02,45456.0,269.9602,271.0972,269.4905,270.2733,45456.0
2018-04-26 11:20:00,328.04,328.76,327.42,328.68,24551.0,270.2897,270.883,269.7789,270.8171,24551.0
2018-04-26 11:30:00,328.66,328.91,327.96,328.9,21511.0,270.8006,271.0066,270.2238,270.9983,21511.0
2018-04-26 11:40:00,328.86,329.48,328.2,328.44,20403.0,270.9654,271.4762,270.4216,270.6193,20403.0
2018-04-26 11:50:00,328.59,330.07,327.88,330.07,22099.0,270.7429,271.9624,270.1579,271.9624,22099.0
2018-04-26 12:00:00,330.26,330.38,329.86,330.05,22187.0,272.1189,272.2178,271.7893,271.9459,22187.0
2018-04-26 12:10:00,330.12,330.87,330.0,330.45,29609.0,272.0036,272.6215,271.9047,272.2755,29609.0
2018-04-26 12:20:00,330.36,331.41,330.36,331.16,18513.0,272.2013,273.0665,272.2013,272.8605,18513.0
2018-04-26 12:30:00,331.18,331.19,330.25,330.41,13768.0,272.877,272.8852,272.1107,272.2425,13768.0
2018-04-26 12:40:00,330.42,331.25,330.14,331.01,21270.0,272.2508,272.9346,272.02,272.7369,21270.0
2018-04-26 12:50:00,331.01,332.16,331.0,331.18,42082.0,272.7369,273.6844,272.7286,272.877,42082.0
2018-04-26 13:00:00,331.28,332.78,331.28,332.62,32891.0,272.9594,274.1953,272.9594,274.0635,32891.0
2018-04-26 13:10:00,332.63,334.23,332.57,334.23,30327.0,274.0717,275.39,274.0223,275.39,30327.0
2018-04-26 13:20:00,334.1,334.73,333.91,334.7,24279.0,275.2829,275.802,275.1264,275.7773,24279.0
2018-04-26 13:30:00,334.67,334.86,333.76,334.46,38547.0,275.7526,275.9091,275.0028,275.5795,38547.0
2018-04-26 13:40:00,334.38,334.67,333.92,334.6,11846.0,275.5136,275.7526,275.1346,275.6949,11846.0
2018-04-26 13:50:00,334.59,334.59,333.76,333.76,11728.0,275.6866,275.6866,275.0028,275.0028,11728.0
2018-04-26 14:00:00,333.67,333.78,332.72,332.96,23526.0,274.9286,275.0192,274.1458,274.3436,23526.0
2018-04-26 14:10:00,333.08,333.31,332.03,332.09,23680.0,274.4425,274.632,273.5773,273.6268,23680.0
2018-04-26 14:20:00,332.17,332.21,331.47,331.49,15110.0,273.6927,273.7256,273.1159,273.1324,15110.0
2018-04-26 14:30:00,331.55,332.14,331.46,331.67,15278.0,273.1818,273.668,273.1077,273.2807,15278.0
2018-04-26 14:40:00,331.78,332.91,331.76,332.67,13747.0,273.3713,274.3024,273.3549,274.1046,13747.0
2018-04-26 14:50:00,332.53,332.7,331.83,331.95,13155.0,273.9893,274.1294,273.4125,273.5114,13155.0
2018-04-26 15:00:00,331.93,332.19,331.34,331.42,10168.0,273.4949,273.7092,273.0088,273.0747,10168.0
2018-04-26 15:10:00,331.29,331.65,331.18,331.56,18220.0,272.9676,273.2642,272.877,273.1901,18220.0
2018-04-26 15:20:00,331.36,331.36,330.66,330.75,13428.0,273.0253,273.0253,272.4485,272.5227,13428.0
2018-04-26 15:30:00,330.71,331.16,330.66,330.7,20864.0,272.4897,272.8605,272.4485,272.4815,20864.0
2018-04-26 15:40:00,330.67,330.84,330.41,330.55,25159.0,272.4567,272.5968,272.2425,272.3579,25159.0
2018-04-26 15:50:00,330.64,331.13,330.2,330.41,77970.0,272.432,272.8358,272.0695,272.2425,77970.0
2018-04-27 09:30:00,329.95,329.95,326.65,328.19,63792.0,271.8635,271.8635,269.1444,270.4133,63792.0
2018-04-27 09:40:00,328.19,330.23,328.19,328.85,20938.0,270.4133,272.0942,270.4133,270.9571,20938.0
2018-04-27 09:50:00,328.97,329.9,327.88,329.76,28775.0,271.056,271.8223,270.1579,271.7069,28775.0
2018-04-27 10:00:00,330.0,330.03,327.68,327.97,24385.0,271.9047,271.9294,269.9931,270.2321,24385.0
2018-04-27 10:10:00,327.83,328.16,327.26,327.54,31104.0,270.1167,270.3886,269.6471,269.8778,31104.0
2018-04-27 10:20:00,327.54,327.77,327.24,327.42,56971.0,269.8778,270.0673,269.6306,269.7789,56971.0
2018-04-27 10:30:00,327.43,327.51,325.12,325.15,39320.0,269.7871,269.853,267.8838,267.9085,39320.0
2018-04-27 10:40:00,325.14,325.38,324.28,325.05,39454.0,267.9003,268.098,267.1917,267.8261,39454.0
2018-04-27 10:50:00,324.99,325.37,324.25,324.25,29751.0,267.7767,268.0898,267.167,267.167,29751.0
2018-04-27 11:00:00,324.15,324.62,323.8,324.41,37483.0,267.0846,267.4718,266.7962,267.2988,37483.0
2018-04-27 11:10:00,324.35,325.09,324.18,324.68,35507.0,267.2494,267.8591,267.1093,267.5213,35507.0
2018-04-27 11:20:00,324.86,324.86,324.16,324.4,21898.0,267.6696,267.6696,267.0928,267.2906,21898.0
2018-04-27 11:30:00,324.26,324.32,323.8,323.8,22976.0,267.1752,267.2246,266.7962,266.7962,22976.0
2018-04-27 11:40:00,323.9,323.91,323.18,323.26,17018.0,266.8786,266.8868,266.2853,266.3512,17018.0
2018-04-27 11:50:00,323.31,323.47,322.57,322.57,19833.0,266.3924,266.5243,265.7827,265.7827,19833.0
2018-04-27 12:00:00,322.8,323.51,322.76,323.15,16938.0,265.9722,266.5572,265.9393,266.2606,16938.0
2018-04-27 12:10:00,323.19,323.25,322.81,322.94,16537.0,266.2936,266.343,265.9805,266.0876,16537.0
2018-04-27 12:20:00,323.01,323.69,322.81,323.69,12582.0,266.1453,266.7055,265.9805,266.7055,12582.0
2018-04-27 12:30:00,323.71,324.02,323.41,323.88,13538.0,266.722,266.9774,266.4748,266.8621,13538.0
2018-04-27 12:40:00,324.0,324.32,323.73,324.31,13632.0,266.961,267.2246,266.7385,267.2164,13632.0
2018-04-27 12:50:00,324.28,324.49,324.19,324.31,17040.0,267.1917,267.3647,267.1175,267.2164,17040.0
2018-04-27 13:00:00,324.3,324.62,324.08,324.26,16782.0,267.2082,267.4718,267.0269,267.1752,16782.0
2018-04-27 13:10:00,324.35,324.43,323.79,323.79,29461.0,267.2494,267.3153,266.7879,266.7879,29461.0
2018-04-27 13:20:00,323.79,323.8,323.13,323.32,20717.0,266.7879,266.7962,266.2441,266.4007,20717.0
2018-04-27 13:30:00,323.36,323.44,322.84,322.95,34431.0,266.4336,266.4996,266.0052,266.0958,34431.0
2018-04-27 13:40:00,323.06,323.07,322.5,322.5,25954.0,266.1865,266.1947,265.725,265.725,25954.0
2018-04-27 13:50:00,322.56,322.88,322.01,322.01,30459.0,265.7745,266.0381,265.3213,265.3213,30459.0
2018-04-27 14:00:00,322.07,322.83,321.7,322.49,38163.0,265.3707,265.9969,265.0659,265.7168,38163.0
2018-04-27 14:10:00,322.48,322.48,322.13,322.13,12900.0,265.7086,265.7086,265.4202,265.4202,12900.0
2018-04-27 14:20:00,322.15,322.26,321.93,322.18,24378.0,265.4367,265.5273,265.2554,265.4614,24378.0
2018-04-27 14:30:00,322.09,322.26,321.76,321.81,15009.0,265.3872,265.5273,265.1153,265.1565,15009.0
2018-04-27 14:40:00,321.84,322.19,321.78,322.13,22436.0,265.1812,265.4696,265.1318,265.4202,22436.0
2018-04-27 14:50:00,322.07,322.15,321.81,321.87,20415.0,265.3707,265.4367,265.1565,265.2059,20415.0
2018-04-27 15:00:00,321.88,322.62,321.7,322.46,26852.0,265.2142,265.8239,265.0659,265.6921,26852.0
2018-04-27 15:10:00,322.41,322.65,322.17,322.17,16088.0,265.6509,265.8486,265.4531,265.4531,16088.0
2018-04-27 15:20:00,322.12,322.25,322.0,322.25,17467.0,265.4119,265.5191,265.3131,265.5191,17467.0
2018-04-27 15:30:00,322.2,322.78,322.19,322.48,50909.0,265.4779,265.9557,265.4696,265.7086,50909.0
2018-04-27 15:40:00,322.46,322.46,321.75,322.06,64148.0,265.6921,265.6921,265.1071,265.3625,64148.0
2018-04-27 15:50:00,322.07,322.36,321.92,322.01,100612.0,265.3707,265.6097,265.2471,265.3213,100612.0
2018-04-30 09:30:00,322.35,323.79,322.16,323.2,59057.0,265.6014,266.7879,265.4449,266.3018,59057.0
2018-04-30 09:40:00,323.08,324.25,322.94,324.0,36877.0,266.2029,267.167,266.0876,266.961,36877.0
2018-04-30 09:50:00,323.97,325.46,323.8,324.47,36291.0,266.9363,268.1639,266.7962,267.3482,36291.0
2018-04-30 10:00:00,324.29,325.1,324.29,324.63,32448.0,267.1999,267.8673,267.1999,267.4801,32448.0
2018-04-30 10:10:00,324.42,324.42,322.56,322.89,28001.0,267.307,267.307,265.7745,266.0464,28001.0
2018-04-30 10:20:00,322.61,322.76,321.52,321.6,49062.0,265.8157,265.9393,264.9176,264.9835,49062.0
2018-04-30 10:30:00,321.49,322.26,321.2,321.4,26973.0,264.8928,265.5273,264.6539,264.8187,26973.0
2018-04-30 10:40:00,321.34,322.08,320.73,321.31,30393.0,264.7693,265.379,264.2666,264.7445,30393.0
2018-04-30 10:50:00,321.25,321.75,320.2,321.64,20217.0,264.6951,265.1071,263.8299,265.0164,20217.0
2018-04-30 11:00:00,321.75,322.84,321.62,322.7,16974.0,265.1071,266.0052,265.0,265.8898,16974.0
2018-04-30 11:10:00,322.85,323.97,322.84,323.6,15727.0,266.0134,266.9363,266.0052,266.6314,15727.0
2018-04-30 11:20:00,323.84,323.91,323.18,323.77,23260.0,266.8291,266.8868,266.2853,266.7715,23260.0
2018-04-30 11:30:00,323.76,323.77,323.09,323.27,14383.0,266.7632,266.7715,266.2112,266.3595,14383.0
2018-04-30 11:40:00,323.23,323.47,322.64,323.33,20382.0,266.3265,266.5243,265.8404,266.4089,20382.0
2018-04-30 11:50:00,323.42,323.63,322.8,322.84,7990.0,266.4831,266.6561,265.9722,266.0052,7990.0
2018-04-30 12:00:00,322.76,323.32,322.46,322.86,10787.0,265.9393,266.4007,265.6921,266.0217,10787.0
2018-04-30 12:10:00,322.69,322.87,322.09,322.56,17829.0,265.8816,266.0299,265.3872,265.7745,17829.0
2018-04-30 12:20:00,322.55,322.79,322.38,322.72,8647.0,265.7662,265.964,265.6262,265.9063,8647.0
2018-04-30 12:30:00,322.75,322.81,322.58,322.81,9358.0,265.931,265.9805,265.791,265.9805,9358.0
2018-04-30 12:40:00,322.81,322.86,322.27,322.58,7268.0,265.9805,266.0217,265.5355,265.791,7268.0
2018-04-30 12:50:00,322.6,322.73,321.86,322.7,16768.0,265.8074,265.9145,265.1977,265.8898,16768.0
2018-04-30 13:00:00,322.69,322.84,322.16,322.38,37858.0,265.8816,266.0052,265.4449,265.6262,37858.0
2018-04-30 13:10:00,322.26,322.29,321.64,322.09,20560.0,265.5273,265.552,265.0164,265.3872,20560.0
2018-04-30 13:20:00,321.99,322.59,321.88,322.19,11980.0,265.3048,265.7992,265.2142,265.4696,11980.0
2018-04-30 13:30:00,322.18,322.6,321.91,322.34,19259.0,265.4614,265.8074,265.2389,265.5932,19259.0
2018-04-30 13:40:00,322.54,322.67,322.21,322.64,15054.0,265.758,265.8651,265.4861,265.8404,15054.0
2018-04-30 13:50:00,322.74,322.94,322.61,322.84,17215.0,265.9228,266.0876,265.8157,266.0052,17215.0
2018-04-30 14:00:00,322.9,322.9,321.65,321.65,15502.0,266.0546,266.0546,265.0247,265.0247,15502.0
2018-04-30 14:10:00,321.54,322.14,321.01,322.13,29609.0,264.934,265.4284,264.4973,265.4202,29609.0
2018-04-30 14:20:00,322.17,322.54,321.98,322.1,15265.0,265.4531,265.758,265.2966,265.3955,15265.0
2018-04-30 14:30:00,322.1,322.2,321.74,321.82,18213.0,265.3955,265.4779,265.0988,265.1648,18213.0
2018-04-30 14:40:00,321.67,322.04,321.16,321.43,10116.0,265.0412,265.346,264.6209,264.8434,10116.0
2018-04-30 14:50:00,321.55,321.91,321.49,321.63,8386.0,264.9423,265.2389,264.8928,265.0082,8386.0
2018-04-30 15:00:00,321.75,321.88,321.38,321.52,18613.0,265.1071,265.2142,264.8022,264.9176,18613.0
2018-04-30 15:10:00,321.47,322.15,321.47,322.08,11072.0,264.8764,265.4367,264.8764,265.379,11072.0
2018-04-30 15:20:00,322.04,322.04,321.06,321.34,21772.0,265.346,265.346,264.5385,264.7693,21772.0
2018-04-30 15:30:00,321.37,322.66,321.36,322.32,27374.0,264.794,265.8569,264.7857,265.5767,27374.0
2018-04-30 15:40:00,322.36,322.38,321.9,322.37,35187.0,265.6097,265.6262,265.2307,265.6179,35187.0
2018-04-30 15:50:00,322.32,322.32,320.83,320.86,104052.0,265.5767,265.5767,264.349,264.3738,104052.0
2018-05-01 09:30:00,320.49,321.24,316.12,317.23,128602.0,264.0689,264.6869,260.4682,261.3828,128602.0
2018-05-01 09:40:00,317.01,318.43,316.45,317.23,38292.0,261.2015,262.3715,260.7401,261.3828,38292.0
2018-05-01 09:50:00,317.24,317.67,315.15,316.15,63341.0,261.391,261.7453,259.669,260.4929,63341.0
2018-05-01 10:00:00,316.1,316.45,312.1,313.35,128481.0,260.4517,260.7401,257.1559,258.1859,128481.0
2018-05-01 10:10:00,313.26,314.6,313.09,314.17,62903.0,258.1117,259.2158,257.9716,258.8615,62903.0
2018-05-01 10:20:00,314.17,315.15,312.85,313.06,59992.0,258.8615,259.669,257.7739,257.9469,59992.0
2018-05-01 10:30:00,313.0,313.07,311.42,312.41,93013.0,257.8975,257.9552,256.5956,257.4113,93013.0
2018-05-01 10:40:00,312.42,313.14,311.0,311.49,55371.0,257.4196,258.0128,256.2496,256.6533,55371.0
2018-05-01 10:50:00,311.46,312.32,311.2,311.73,54176.0,256.6286,257.3372,256.4144,256.8511,54176.0
2018-05-01 11:00:00,311.76,311.77,310.35,310.84,57073.0,256.8758,256.884,255.714,256.1177,57073.0
2018-05-01 11:10:00,310.78,311.15,310.13,310.96,57778.0,256.0683,256.3732,255.5327,256.2166,57778.0
2018-05-01 11:20:00,310.96,311.75,309.12,310.23,74276.0,256.2166,256.8675,254.7005,255.6151,74276.0
2018-05-01 11:30:00,310.22,311.02,309.6,310.37,50802.0,255.6069,256.2661,255.096,255.7305,50802.0
2018-05-01 11:40:00,310.49,310.82,309.75,309.75,29600.0,255.8294,256.1013,255.2196,255.2196,29600.0
2018-05-01 11:50:00,309.79,310.24,308.66,309.22,50939.0,255.2526,255.6234,254.3215,254.7829,50939.0
2018-05-01 12:00:00,309.23,309.57,307.32,308.4,69545.0,254.7912,255.0713,253.2174,254.1073,69545.0
2018-05-01 12:10:00,308.45,309.68,308.18,309.5,55359.0,254.1485,255.162,253.926,255.0136,55359.0
2018-05-01 12:20:00,309.4,309.45,307.94,308.07,25307.0,254.9312,254.9724,253.7283,253.8354,25307.0
2018-05-01 12:30:00,308.0,308.0,306.75,306.83,57549.0,253.7777,253.7777,252.7478,252.8137,57549.0
2018-05-01 12:40:00,306.9,308.05,306.27,306.35,55932.0,252.8714,253.8189,252.3523,252.4182,55932.0
2018-05-01 12:50:00,306.25,307.08,305.4,306.12,58830.0,252.3358,253.0197,251.6354,252.2287,58830.0
2018-05-01 13:00:00,306.06,306.28,302.09,303.34,163176.0,252.1792,252.3605,248.9081,249.9381,163176.0
2018-05-01 13:10:00,303.47,304.8,303.22,304.77,103199.0,250.0452,251.1411,249.8392,251.1163,103199.0
2018-05-01 13:20:00,304.65,304.66,303.51,303.61,75688.0,251.0175,251.0257,250.0782,250.1606,75688.0
2018-05-01 13:30:00,303.53,304.14,303.05,303.71,85439.0,250.0946,250.5973,249.6991,250.243,85439.0
2018-05-01 13:40:00,303.71,305.98,303.26,305.38,74347.0,250.243,252.1133,249.8722,251.619,74347.0
2018-05-01 13:50:00,305.2,305.37,304.16,305.02,89448.0,251.4706,251.6107,250.6137,251.3223,89448.0
2018-05-01 14:00:00,304.96,305.82,304.58,305.82,92583.0,251.2729,251.9815,250.9598,251.9815,92583.0
2018-05-01 14:10:00,305.93,307.78,305.78,307.62,99804.0,252.0721,253.5964,251.9485,253.4646,99804.0
2018-05-01 14:20:00,307.68,308.71,307.45,307.63,67967.0,253.514,254.3627,253.3245,253.4728,67967.0
2018-05-01 14:30:00,307.63,308.0,306.07,307.07,83171.0,253.4728,253.7777,252.1875,253.0114,83171.0
2018-05-01 14:40:00,307.08,309.36,307.07,308.99,107667.0,253.0197,254.8983,253.0114,254.5934,107667.0
2018-05-01 14:50:00,308.96,309.0,307.31,307.87,47108.0,254.5687,254.6017,253.2092,253.6706,47108.0
2018-05-01 15:00:00,307.87,307.88,307.01,307.3,67979.0,253.6706,253.6788,252.962,253.2009,67979.0
2018-05-01 15:10:00,307.34,307.64,306.35,306.35,79558.0,253.2339,253.4811,252.4182,252.4182,79558.0
2018-05-01 15:20:00,306.41,306.89,306.02,306.62,50208.0,252.4676,252.8631,252.1463,252.6407,50208.0
2018-05-01 15:30:00,306.66,307.44,306.5,306.7,60630.0,252.6736,253.3163,252.5418,252.7066,60630.0
2018-05-01 15:40:00,306.66,307.74,306.4,307.71,101450.0,252.6736,253.5635,252.4594,253.5388,101450.0
2018-05-01 15:50:00,307.75,308.86,307.72,308.44,188285.0,253.5717,254.4863,253.547,254.1403,188285.0
2018-05-02 09:30:00,307.28,308.74,306.18,306.43,113200.0,253.1845,254.3874,252.2781,252.4841,113200.0
2018-05-02 09:40:00,306.03,307.74,305.2,306.81,71831.0,252.1545,253.5635,251.4706,252.7972,71831.0
2018-05-02 09:50:00,306.75,307.75,305.29,305.29,53020.0,252.7478,253.5717,251.5448,251.5448,53020.0
2018-05-02 10:00:00,305.36,307.7,305.36,307.52,115372.0,251.6025,253.5305,251.6025,253.3822,115372.0
2018-05-02 10:10:00,307.59,308.34,306.83,308.22,149524.0,253.4399,254.0579,252.8137,253.959,149524.0
2018-05-02 10:20:00,308.26,309.85,308.2,309.08,68879.0,253.9919,255.302,253.9425,254.6676,68879.0
2018-05-02 10:30:00,308.87,311.39,308.54,310.86,39812.0,254.4946,256.5709,254.2226,256.1342,39812.0
2018-05-02 10:40:00,310.97,312.36,309.81,312.35,153499.0,256.2249,257.3702,255.2691,257.3619,153499.0
2018-05-02 10:50:00,312.22,313.4,311.76,312.94,90825.0,257.2548,258.2271,256.8758,257.848,90825.0
2018-05-02 11:00:00,313.0,313.13,311.12,312.08,40400.0,257.8975,258.0046,256.3484,257.1394,40400.0
2018-05-02 11:10:00,311.83,312.0,309.75,310.64,54896.0,256.9335,257.0735,255.2196,255.953,54896.0
2018-05-02 11:20:00,310.47,311.25,310.22,311.05,101915.0,255.8129,256.4556,255.6069,256.2908,101915.0
2018-05-02 11:30:00,311.01,311.71,310.59,311.45,77323.0,256.2578,256.8346,255.9118,256.6204,77323.0
2018-05-02 11:40:00,311.37,311.44,309.5,309.85,33909.0,256.5544,256.6121,255.0136,255.302,33909.0
2018-05-02 11:50:00,309.83,310.18,309.57,310.16,18691.0,255.2855,255.5739,255.0713,255.5575,18691.0
2018-05-02 12:00:00,310.3,310.54,309.83,310.13,41455.0,255.6728,255.8706,255.2855,255.5327,41455.0
2018-05-02 12:10:00,310.39,311.0,310.33,310.56,26783.0,255.747,256.2496,255.6975,255.887,26783.0
2018-05-02 12:20:00,310.56,310.76,310.2,310.33,19326.0,255.887,256.0518,255.5904,255.6975,19326.0
2018-05-02 12:30:00,310.32,310.92,310.26,310.53,19644.0,255.6893,256.1837,255.6398,255.8623,19644.0
2018-05-02 12:40:00,310.59,311.55,310.58,311.28,38368.0,255.9118,256.7027,255.9035,256.4803,38368.0
2018-05-02 12:50:00,311.27,311.43,310.74,310.77,44945.0,256.472,256.6039,256.0353,256.0601,44945.0
2018-05-02 13:00:00,310.78,311.39,310.56,310.58,22495.0,256.0683,256.5709,255.887,255.9035,22495.0
2018-05-02 13:10:00,310.73,311.15,310.43,311.08,28271.0,256.0271,256.3732,255.7799,256.3155,28271.0
2018-05-02 13:20:00,311.06,311.15,310.36,310.42,19140.0,256.299,256.3732,255.7222,255.7717,19140.0
2018-05-02 13:30:00,310.47,310.79,309.96,310.27,19178.0,255.8129,256.0765,255.3927,255.6481,19178.0
2018-05-02 13:40:00,310.36,310.64,309.8,309.8,10577.0,255.7222,255.953,255.2608,255.2608,10577.0
2018-05-02 13:50:00,309.77,309.77,308.72,308.78,23655.0,255.2361,255.2361,254.371,254.4204,23655.0
2018-05-02 14:00:00,308.74,309.62,308.55,308.83,38927.0,254.3874,255.1125,254.2309,254.4616,38927.0
2018-05-02 14:10:00,308.77,309.4,308.77,309.32,34403.0,254.4122,254.9312,254.4122,254.8653,34403.0
2018-05-02 14:20:00,309.31,309.59,308.26,309.31,31758.0,254.8571,255.0878,253.9919,254.8571,31758.0
2018-05-02 14:30:00,309.36,309.59,308.99,309.41,24065.0,254.8983,255.0878,254.5934,254.9395,24065.0
2018-05-02 14:40:00,309.48,309.51,308.73,309.31,23118.0,254.9972,255.0219,254.3792,254.8571,23118.0
2018-05-02 14:50:00,309.24,309.58,308.5,308.5,35773.0,254.7994,255.0796,254.1897,254.1897,35773.0
2018-05-02 15:00:00,308.54,308.66,307.9,308.47,41315.0,254.2226,254.3215,253.6953,254.165,41315.0
2018-05-02 15:10:00,308.43,308.44,307.42,307.44,23003.0,254.132,254.1403,253.2998,253.3163,23003.0
2018-05-02 15:20:00,307.5,307.5,306.4,307.03,32838.0,253.3657,253.3657,252.4594,252.9785,32838.0
2018-05-02 15:30:00,307.04,307.05,306.28,306.5,34952.0,252.9867,252.995,252.3605,252.5418,34952.0
2018-05-02 15:40:00,306.47,306.47,305.8,306.03,62977.0,252.5171,252.5171,251.965,252.1545,62977.0
2018-05-02 15:50:00,306.02,306.17,305.51,305.68,120823.0,252.1463,252.2699,251.7261,251.8661,120823.0
2018-05-03 09:30:00,303.95,306.6,302.0,305.8,133755.0,250.4407,252.6242,248.834,251.965,133755.0
2018-05-03 09:40:00,306.11,306.6,304.01,305.26,58358.0,252.2204,252.6242,250.4901,251.5201,58358.0
2018-05-03 09:50:00,305.37,307.06,305.13,306.09,35067.0,251.6107,253.0032,251.413,252.204,35067.0
2018-05-03 10:00:00,305.71,307.21,305.08,305.41,71852.0,251.8909,253.1268,251.3718,251.6437,71852.0
2018-05-03 10:10:00,305.59,306.02,303.45,304.02,40332.0,251.792,252.1463,250.0287,250.4984,40332.0
2018-05-03 10:20:00,304.18,304.42,302.5,302.5,69621.0,250.6302,250.828,249.246,249.246,69621.0
2018-05-03 10:30:00,302.78,303.75,300.5,301.16,53615.0,249.4767,250.2759,247.5981,248.1419,53615.0
2018-05-03 10:40:00,301.21,303.37,300.52,302.58,38650.0,248.1831,249.9628,247.6145,249.3119,38650.0
2018-05-03 10:50:00,302.5,302.91,301.39,302.45,19127.0,249.246,249.5838,248.3314,249.2048,19127.0
2018-05-03 11:00:00,302.49,303.51,302.28,303.19,35366.0,249.2377,250.0782,249.0647,249.8145,35366.0
2018-05-03 11:10:00,303.1,303.95,302.78,302.84,29346.0,249.7403,250.4407,249.4767,249.5261,29346.0
2018-05-03 11:20:00,302.82,303.34,301.71,301.93,33186.0,249.5096,249.9381,248.595,248.7763,33186.0
2018-05-03 11:30:00,302.06,302.49,301.69,301.94,29080.0,248.8834,249.2377,248.5786,248.7846,29080.0
2018-05-03 11:40:00,301.91,303.43,301.86,303.43,28723.0,248.7598,250.0122,248.7186,250.0122,28723.0
2018-05-03 11:50:00,303.46,304.28,302.59,302.91,66542.0,250.037,250.7126,249.3201,249.5838,66542.0
2018-05-03 12:00:00,302.92,303.83,302.71,303.53,26581.0,249.592,250.3418,249.419,250.0946,26581.0
2018-05-03 12:10:00,303.45,304.0,302.72,302.87,32870.0,250.0287,250.4819,249.4272,249.5508,32870.0
2018-05-03 12:20:00,303.1,303.77,302.13,302.48,66023.0,249.7403,250.2924,248.9411,249.2295,66023.0
2018-05-03 12:30:00,302.52,304.27,302.32,304.06,150316.0,249.2624,250.7044,249.0977,250.5313,150316.0
2018-05-03 12:40:00,304.14,304.25,303.55,303.55,22331.0,250.5973,250.6879,250.1111,250.1111,22331.0
2018-05-03 12:50:00,303.66,305.61,303.37,305.47,27886.0,250.2018,251.8085,249.9628,251.6931,27886.0
2018-05-03 13:00:00,305.47,306.0,304.7,305.78,38022.0,251.6931,252.1298,251.0587,251.9485,38022.0
2018-05-03 13:10:00,305.57,306.83,305.3,306.51,40111.0,251.7755,252.8137,251.553,252.55,40111.0
2018-05-03 13:20:00,306.68,307.25,306.64,307.06,54580.0,252.6901,253.1597,252.6571,253.0032,54580.0
2018-05-03 13:30:00,307.07,308.41,307.0,308.27,38167.0,253.0114,254.1155,252.9538,254.0002,38167.0
2018-05-03 13:40:00,308.41,309.16,307.96,308.94,46810.0,254.1155,254.7335,253.7448,254.5522,46810.0
2018-05-03 13:50:00,308.79,309.85,308.53,309.62,91274.0,254.4286,255.302,254.2144,255.1125,91274.0
2018-05-03 14:00:00,309.6,309.75,308.49,309.03,26054.0,255.096,255.2196,254.1814,254.6264,26054.0
2018-05-03 14:10:00,308.88,309.09,308.67,308.95,26320.0,254.5028,254.6758,254.3298,254.5605,26320.0
2018-05-03 14:20:00,308.95,309.58,308.65,309.52,32646.0,254.5605,255.0796,254.3133,255.0301,32646.0
2018-05-03 14:30:00,309.63,310.46,309.37,310.34,29587.0,255.1208,255.8046,254.9065,255.7058,29587.0
2018-05-03 14:40:00,310.36,310.5,309.25,309.37,27718.0,255.7222,255.8376,254.8077,254.9065,27718.0
2018-05-03 14:50:00,309.3,309.3,308.39,308.51,20621.0,254.8489,254.8489,254.0991,254.1979,20621.0
2018-05-03 15:00:00,308.52,309.23,308.28,309.21,70869.0,254.2062,254.7912,254.0084,254.7747,70869.0
2018-05-03 15:10:00,309.2,310.09,309.2,309.55,39356.0,254.7665,255.4998,254.7665,255.0548,39356.0
2018-05-03 15:20:00,309.53,309.69,308.87,309.12,20625.0,255.0384,255.1702,254.4946,254.7005,20625.0
2018-05-03 15:30:00,309.06,309.42,308.25,308.29,25227.0,254.6511,254.9477,253.9837,254.0167,25227.0
2018-05-03 15:40:00,308.2,309.09,307.86,308.95,80799.0,253.9425,254.6758,253.6624,254.5605,80799.0
2018-05-03 15:50:00,308.81,310.31,308.69,309.82,207409.0,254.4451,255.681,254.3462,255.2773,207409.0
2018-05-04 09:30:00,308.11,309.2,307.25,308.95,52680.0,253.8683,254.7665,253.1597,254.5605,52680.0
2018-05-04 09:40:00,308.78,309.34,308.37,308.99,41780.0,254.4204,254.8818,254.0826,254.5934,41780.0
2018-05-04 09:50:00,308.99,309.69,308.71,309.46,15177.0,254.5934,255.1702,254.3627,254.9807,15177.0
2018-05-04 10:00:00,309.36,310.24,308.58,309.56,48058.0,254.8983,255.6234,254.2556,255.0631,48058.0
2018-05-04 10:10:00,309.55,310.17,309.36,309.58,26381.0,255.0548,255.5657,254.8983,255.0796,26381.0
2018-05-04 10:20:00,309.7,310.65,309.56,310.55,33939.0,255.1784,255.9612,255.0631,255.8788,33939.0
2018-05-04 10:30:00,310.53,310.64,309.67,310.64,13327.0,255.8623,255.953,255.1537,255.953,13327.0
2018-05-04 10:40:00,310.55,310.97,310.44,310.97,16971.0,255.8788,256.2249,255.7882,256.2249,16971.0
2018-05-04 10:50:00,310.99,311.37,310.57,310.57,11375.0,256.2413,256.5544,255.8953,255.8953,11375.0
2018-05-04 11:00:00,310.47,310.79,310.08,310.32,9184.0,255.8129,256.0765,255.4915,255.6893,9184.0
2018-05-04 11:10:00,310.25,311.6,309.96,311.4,29705.0,255.6316,256.7439,255.3927,256.5792,29705.0
2018-05-04 11:20:00,311.49,311.86,311.4,311.78,37612.0,256.6533,256.9582,256.5792,256.8923,37612.0
2018-05-04 11:30:00,311.68,311.85,311.4,311.63,26179.0,256.8099,256.9499,256.5792,256.7687,26179.0
2018-05-04 11:40:00,311.52,311.67,309.53,309.7,17065.0,256.678,256.8016,255.0384,255.1784,17065.0
2018-05-04 11:50:00,309.62,309.78,308.85,309.71,22428.0,255.1125,255.2444,254.4781,255.1867,22428.0
2018-05-04 12:00:00,309.82,310.8,309.59,310.26,34009.0,255.2773,256.0848,255.0878,255.6398,34009.0
2018-05-04 12:10:00,310.15,310.38,309.58,310.38,40183.0,255.5492,255.7387,255.0796,255.7387,40183.0
2018-05-04 12:20:00,310.31,310.62,310.26,310.4,26942.0,255.681,255.9365,255.6398,255.7552,26942.0
2018-05-04 12:30:00,310.44,310.78,310.09,310.53,24204.0,255.7882,256.0683,255.4998,255.8623,24204.0
2018-05-04 12:40:00,310.41,310.67,310.0,310.45,35920.0,255.7634,255.9777,255.4256,255.7964,35920.0
2018-05-04 12:50:00,310.37,310.37,310.0,310.21,25468.0,255.7305,255.7305,255.4256,255.5987,25468.0
2018-05-04 13:00:00,310.21,310.82,310.12,310.62,20121.0,255.5987,256.1013,255.5245,255.9365,20121.0
2018-05-04 13:10:00,310.72,310.72,309.96,310.32,18582.0,256.0189,256.0189,255.3927,255.6893,18582.0
2018-05-04 13:20:00,310.28,310.73,310.28,310.54,42272.0,255.6563,256.0271,255.6563,255.8706,42272.0
2018-05-04 13:30:00,310.49,310.99,310.49,310.77,22628.0,255.8294,256.2413,255.8294,256.0601,22628.0
2018-05-04 13:40:00,310.77,312.21,310.65,311.29,31639.0,256.0601,257.2466,255.9612,256.4885,31639.0
2018-05-04 13:50:00,311.18,311.63,311.12,311.47,35855.0,256.3979,256.7687,256.3484,256.6368,35855.0
2018-05-04 14:00:00,311.41,311.89,311.2,311.79,26683.0,256.5874,256.9829,256.4144,256.9005,26683.0
2018-05-04 14:10:00,311.75,312.18,311.62,311.78,33852.0,256.8675,257.2218,256.7604,256.8923,33852.0
2018-05-04 14:20:00,311.79,312.49,311.74,312.36,41486.0,256.9005,257.4773,256.8593,257.3702,41486.0
2018-05-04 14:30:00,312.34,312.7,312.21,312.22,30940.0,257.3537,257.6503,257.2466,257.2548,30940.0
2018-05-04 14:40:00,312.22,312.55,311.89,311.97,22300.0,257.2548,257.5267,256.9829,257.0488,22300.0
2018-05-04 14:50:00,312.02,312.28,311.5,311.5,23084.0,257.09,257.3042,256.6616,256.6616,23084.0
2018-05-04 15:00:00,311.51,312.0,311.36,311.72,27910.0,256.6698,257.0735,256.5462,256.8428,27910.0
2018-05-04 15:10:00,311.77,311.87,311.21,311.78,36433.0,256.884,256.9664,256.4226,256.8923,36433.0
2018-05-04 15:20:00,311.81,312.13,311.66,312.02,49168.0,256.917,257.1806,256.7934,257.09,49168.0
2018-05-04 15:30:00,312.0,312.19,311.53,311.76,49035.0,257.0735,257.2301,256.6863,256.8758,49035.0
2018-05-04 15:40:00,311.77,311.98,311.48,311.66,84978.0,256.884,257.057,256.6451,256.7934,84978.0
2018-05-04 15:50:00,311.59,311.59,310.75,311.4,81995.0,256.7357,256.7357,256.0436,256.5792,81995.0
2018-05-07 09:30:00,312.23,314.04,312.09,313.07,49239.0,257.263,258.7544,257.1477,257.9552,49239.0
2018-05-07 09:40:00,313.18,315.49,313.17,314.53,49382.0,258.0458,259.9491,258.0376,259.1581,49382.0
2018-05-07 09:50:00,314.43,315.17,313.97,315.17,38479.0,259.0757,259.6855,258.6967,259.6855,38479.0
2018-05-07 10:00:00,314.89,316.38,314.59,316.25,37384.0,259.4548,260.6824,259.2076,260.5753,37384.0
2018-05-07 10:10:00,316.24,316.24,315.29,315.72,29021.0,260.5671,260.5671,259.7843,260.1386,29021.0
2018-05-07 10:20:00,315.7,315.7,314.4,314.67,21865.0,260.1222,260.1222,259.051,259.2735,21865.0
2018-05-07 10:30:00,314.65,315.48,314.24,314.96,66679.0,259.257,259.9409,258.9192,259.5124,66679.0
2018-05-07 10:40:00,314.95,315.71,314.95,315.42,18630.0,259.5042,260.1304,259.5042,259.8914,18630.0
2018-05-07 10:50:00,315.28,315.68,314.88,315.49,17048.0,259.7761,260.1057,259.4465,259.9491,17048.0
2018-05-07 11:00:00,315.44,315.48,314.58,315.06,15937.0,259.9079,259.9409,259.1993,259.5948,15937.0
2018-05-07 11:10:00,315.19,315.7,314.51,315.69,17859.0,259.7019,260.1222,259.1417,260.1139,17859.0
2018-05-07 11:20:00,315.7,315.77,314.87,315.4,16990.0,260.1222,260.1798,259.4383,259.875,16990.0
2018-05-07 11:30:00,315.27,315.42,314.27,314.42,11949.0,259.7679,259.8914,258.9439,259.0675,11949.0
2018-05-07 11:40:00,314.55,315.2,314.54,315.08,38980.0,259.1746,259.7102,259.1664,259.6113,38980.0
2018-05-07 11:50:00,315.16,315.48,315.0,315.06,23780.0,259.6772,259.9409,259.5454,259.5948,23780.0
2018-05-07 12:00:00,315.07,315.44,314.85,315.3,22702.0,259.6031,259.9079,259.4218,259.7926,22702.0
2018-05-07 12:10:00,315.26,315.26,314.78,314.78,23806.0,259.7596,259.7596,259.3641,259.3641,23806.0
2018-05-07 12:20:00,314.95,315.04,314.41,314.95,13531.0,259.5042,259.5783,259.0593,259.5042,13531.0
2018-05-07 12:30:00,315.0,315.0,314.52,314.68,6475.0,259.5454,259.5454,259.1499,259.2817,6475.0
2018-05-07 12:40:00,314.6,314.86,314.43,314.8,13232.0,259.2158,259.43,259.0757,259.3806,13232.0
2018-05-07 12:50:00,314.65,315.04,314.44,314.9,33934.0,259.257,259.5783,259.084,259.463,33934.0
2018-05-07 13:00:00,314.96,315.06,314.75,314.81,45594.0,259.5124,259.5948,259.3394,259.3888,45594.0
2018-05-07 13:10:00,314.73,314.82,314.41,314.65,15089.0,259.3229,259.3971,259.0593,259.257,15089.0
2018-05-07 13:20:00,314.75,314.9,314.44,314.5,9266.0,259.3394,259.463,259.084,259.1334,9266.0
2018-05-07 13:30:00,314.39,315.25,314.31,315.03,30594.0,259.0428,259.7514,258.9769,259.5701,30594.0
2018-05-07 13:40:00,314.96,315.0,314.47,314.54,7795.0,259.5124,259.5454,259.1087,259.1664,7795.0
2018-05-07 13:50:00,314.52,314.82,314.47,314.56,7028.0,259.1499,259.3971,259.1087,259.1828,7028.0
2018-05-07 14:00:00,314.5,314.86,314.44,314.74,18650.0,259.1334,259.43,259.084,259.3312,18650.0
2018-05-07 14:10:00,314.64,315.39,314.63,315.16,43869.0,259.2488,259.8667,259.2405,259.6772,43869.0
2018-05-07 14:20:00,315.01,315.18,314.53,314.76,11783.0,259.5536,259.6937,259.1581,259.3476,11783.0
2018-05-07 14:30:00,314.68,315.04,314.54,314.79,15386.0,259.2817,259.5783,259.1664,259.3724,15386.0
2018-05-07 14:40:00,314.76,314.96,314.25,314.25,11949.0,259.3476,259.5124,258.9274,258.9274,11949.0
2018-05-07 14:50:00,314.26,314.45,314.09,314.3,17408.0,258.9357,259.0922,258.7956,258.9686,17408.0
2018-05-07 15:00:00,314.25,316.17,314.24,315.39,110818.0,258.9274,260.5094,258.9192,259.8667,110818.0
2018-05-07 15:10:00,315.26,315.27,313.72,314.28,49097.0,259.7596,259.7679,258.4907,258.9521,49097.0
2018-05-07 15:20:00,314.33,314.68,313.73,314.56,38329.0,258.9933,259.2817,258.499,259.1828,38329.0
2018-05-07 15:30:00,314.5,316.21,314.4,315.43,80957.0,259.1334,260.5424,259.051,259.8997,80957.0
2018-05-07 15:40:00,315.44,316.04,315.13,315.99,43161.0,259.9079,260.4023,259.6525,260.3611,43161.0
2018-05-07 15:50:00,315.92,317.92,315.6,317.7,255639.0,260.3034,261.9513,260.0398,261.7701,255639.0
2018-05-08 09:30:00,317.71,322.39,317.51,322.0,168040.0,261.7783,265.6344,261.6135,265.3131,168040.0
2018-05-08 09:40:00,322.01,325.39,321.76,321.84,134746.0,265.3213,268.1063,265.1153,265.1812,134746.0
2018-05-08 09:50:00,321.72,322.72,321.28,321.5,53635.0,265.0824,265.9063,264.7198,264.9011,53635.0
2018-05-08 10:00:00,321.62,322.29,320.76,321.85,75515.0,265.0,265.552,264.2914,265.1895,75515.0
2018-05-08 10:10:00,321.85,322.41,320.09,321.54,72040.0,265.1895,265.6509,263.7393,264.934,72040.0
2018-05-08 10:20:00,321.46,321.93,321.3,321.84,91308.0,264.8681,265.2554,264.7363,265.1812,91308.0
2018-05-08 10:30:00,321.77,321.86,320.25,320.34,31549.0,265.1236,265.1977,263.8711,263.9453,31549.0
2018-05-08 10:40:00,320.37,321.05,320.26,321.0,22829.0,263.97,264.5303,263.8794,264.4891,22829.0
2018-05-08 10:50:00,321.06,321.3,319.52,319.55,23674.0,264.5385,264.7363,263.2697,263.2944,23674.0
2018-05-08 11:00:00,319.51,320.14,318.47,319.7,62913.0,263.2614,263.7805,262.4045,263.418,62913.0
2018-05-08 11:10:00,319.7,320.39,319.62,319.8,22143.0,263.418,263.9865,263.3521,263.5004,22143.0
2018-05-08 11:20:00,319.8,320.55,319.7,320.41,23030.0,263.5004,264.1183,263.418,264.003,23030.0
2018-05-08 11:30:00,320.26,320.42,319.2,319.32,46987.0,263.8794,264.0112,263.006,263.1049,46987.0
2018-05-08 11:40:00,319.25,320.48,319.25,320.41,24183.0,263.0472,264.0607,263.0472,264.003,24183.0
2018-05-08 11:50:00,320.2,320.23,319.15,319.15,24839.0,263.8299,263.8547,262.9648,262.9648,24839.0
2018-05-08 12:00:00,319.05,319.21,318.0,318.08,24312.0,262.8824,263.0142,262.0172,262.0832,24312.0
2018-05-08 12:10:00,318.07,318.1,317.3,317.37,20661.0,262.0749,262.0996,261.4405,261.4982,20661.0
2018-05-08 12:20:00,317.32,319.44,317.3,319.16,121857.0,261.457,263.2037,261.4405,262.973,121857.0
2018-05-08 12:30:00,319.29,319.78,319.09,319.13,77463.0,263.0801,263.4839,262.9154,262.9483,77463.0
2018-05-08 12:40:00,319.01,319.33,317.8,318.27,25245.0,262.8494,263.1131,261.8525,262.2397,25245.0
2018-05-08 12:50:00,318.23,318.36,317.45,317.81,31570.0,262.2068,262.3139,261.5641,261.8607,31570.0
2018-05-08 13:00:00,317.79,318.93,317.59,318.65,59938.0,261.8442,262.7835,261.6794,262.5528,59938.0
2018-05-08 13:10:00,318.65,318.74,318.3,318.4,13319.0,262.5528,262.627,262.2644,262.3468,13319.0
2018-05-08 13:20:00,318.39,318.78,318.3,318.37,19527.0,262.3386,262.6599,262.2644,262.3221,19527.0
2018-05-08 13:30:00,318.49,318.77,318.3,318.3,17747.0,262.421,262.6517,262.2644,262.2644,17747.0
2018-05-08 13:40:00,318.31,318.51,318.3,318.36,21668.0,262.2727,262.4375,262.2644,262.3139,21668.0
2018-05-08 13:50:00,318.3,318.71,318.3,318.35,18934.0,262.2644,262.6023,262.2644,262.3056,18934.0
2018-05-08 14:00:00,318.41,319.94,318.3,319.94,28287.0,262.3551,263.6157,262.2644,263.6157,28287.0
2018-05-08 14:10:00,319.83,322.65,319.61,322.11,101035.0,263.5251,265.8486,263.3438,265.4037,101035.0
2018-05-08 14:20:00,322.45,323.1,320.66,320.87,88463.0,265.6838,266.2194,264.209,264.382,88463.0
2018-05-08 14:30:00,320.79,322.57,320.23,321.84,60284.0,264.3161,265.7827,263.8547,265.1812,60284.0
2018-05-08 14:40:00,321.82,322.93,321.43,322.53,70873.0,265.1648,266.0793,264.8434,265.7498,70873.0
2018-05-08 14:50:00,322.42,323.4,322.34,322.82,72731.0,265.6591,266.4666,265.5932,265.9887,72731.0
2018-05-08 15:00:00,322.82,322.99,321.77,322.06,78883.0,265.9887,266.1288,265.1236,265.3625,78883.0
2018-05-08 15:10:00,322.09,324.0,322.04,323.37,72738.0,265.3872,266.961,265.346,266.4419,72738.0
2018-05-08 15:20:00,323.36,323.67,322.88,323.54,55050.0,266.4336,266.6891,266.0381,266.582,55050.0
2018-05-08 15:30:00,323.5,324.07,323.49,323.73,60173.0,266.549,267.0186,266.5408,266.7385,60173.0
2018-05-08 15:40:00,323.69,324.83,323.33,323.75,93552.0,266.7055,267.6449,266.4089,266.755,93552.0
2018-05-08 15:50:00,323.82,324.27,323.62,324.19,123907.0,266.8127,267.1834,266.6479,267.1175,123907.0
2018-05-09 09:30:00,325.62,327.69,325.07,325.34,117013.0,268.2958,270.0014,267.8426,268.0651,117013.0
2018-05-09 09:40:00,325.22,326.24,324.72,325.85,78965.0,267.9662,268.8066,267.5542,268.4853,78965.0
2018-05-09 09:50:00,325.86,327.08,325.49,326.9,59662.0,268.4935,269.4987,268.1887,269.3504,59662.0
2018-05-09 10:00:00,326.68,326.68,325.42,325.89,44205.0,269.1692,269.1692,268.131,268.5182,44205.0
2018-05-09 10:10:00,325.93,326.86,325.57,326.73,60116.0,268.5512,269.3175,268.2546,269.2104,60116.0
2018-05-09 10:20:00,326.73,326.73,325.8,326.08,20680.0,269.2104,269.2104,268.4441,268.6748,20680.0
2018-05-09 10:30:00,326.17,326.53,325.84,326.02,24414.0,268.7489,269.0456,268.477,268.6254,24414.0
2018-05-09 10:40:00,326.11,326.36,325.71,326.15,27198.0,268.6995,268.9055,268.3699,268.7325,27198.0
2018-05-09 10:50:00,326.17,326.18,325.38,325.38,36645.0,268.7489,268.7572,268.098,268.098,36645.0
2018-05-09 11:00:00,325.35,326.29,325.03,325.5,50073.0,268.0733,268.8478,267.8096,268.1969,50073.0
2018-05-09 11:10:00,325.48,326.47,325.32,326.25,51492.0,268.1804,268.9961,268.0486,268.8149,51492.0
2018-05-09 11:20:00,326.22,326.23,325.44,326.12,35529.0,268.7901,268.7984,268.1475,268.7078,35529.0
2018-05-09 11:30:00,326.06,326.3,325.31,325.61,26042.0,268.6583,268.8561,268.0403,268.2875,26042.0
2018-05-09 11:40:00,325.6,326.17,325.48,326.09,18891.0,268.2793,268.7489,268.1804,268.683,18891.0
2018-05-09 11:50:00,326.11,326.67,325.93,326.49,21524.0,268.6995,269.1609,268.5512,269.0126,21524.0
2018-05-09 12:00:00,326.43,326.73,326.09,326.16,18214.0,268.9632,269.2104,268.683,268.7407,18214.0
2018-05-09 12:10:00,326.08,326.37,325.9,325.95,11706.0,268.6748,268.9137,268.5265,268.5677,11706.0
2018-05-09 12:20:00,326.02,327.13,326.01,326.9,27000.0,268.6254,269.5399,268.6171,269.3504,27000.0
2018-05-09 12:30:00,326.84,327.6,326.76,327.14,27796.0,269.301,269.9272,269.2351,269.5482,27796.0
2018-05-09 12:40:00,327.12,328.36,327.12,328.15,34975.0,269.5317,270.5534,269.5317,270.3804,34975.0
2018-05-09 12:50:00,328.15,328.21,327.56,327.57,22496.0,270.3804,270.4298,269.8942,269.9025,22496.0
2018-05-09 13:00:00,327.56,327.99,327.55,327.7,18749.0,269.8942,270.2485,269.886,270.0096,18749.0
2018-05-09 13:10:00,327.76,327.87,327.32,327.59,14997.0,270.059,270.1497,269.6965,269.919,14997.0
2018-05-09 13:20:00,327.83,328.55,327.65,328.25,22543.0,270.1167,270.71,269.9684,270.4628,22543.0
2018-05-09 13:30:00,328.44,328.55,327.72,328.24,13432.0,270.6193,270.71,270.0261,270.4545,13432.0
2018-05-09 13:40:00,328.19,328.2,327.55,328.06,16873.0,270.4133,270.4216,269.886,270.3062,16873.0
2018-05-09 13:50:00,327.93,328.1,327.3,328.1,17216.0,270.1991,270.3392,269.68,270.3392,17216.0
2018-05-09 14:00:00,327.92,328.1,327.64,327.71,11945.0,270.1909,270.3392,269.9602,270.0178,11945.0
2018-05-09 14:10:00,327.79,328.33,327.65,328.15,16010.0,270.0838,270.5287,269.9684,270.3804,16010.0
2018-05-09 14:20:00,328.09,328.2,327.12,327.58,24182.0,270.3309,270.4216,269.5317,269.9107,24182.0
2018-05-09 14:30:00,327.5,327.81,327.19,327.3,18288.0,269.8448,270.1002,269.5894,269.68,18288.0
2018-05-09 14:40:00,327.38,327.47,326.78,326.8,15213.0,269.7459,269.8201,269.2516,269.268,15213.0
2018-05-09 14:50:00,326.85,327.1,326.79,326.82,15181.0,269.3092,269.5152,269.2598,269.2845,15181.0
2018-05-09 15:00:00,326.84,327.36,326.82,327.03,22415.0,269.301,269.7295,269.2845,269.4575,22415.0
2018-05-09 15:10:00,326.98,326.98,326.15,326.33,30487.0,269.4164,269.4164,268.7325,268.8808,30487.0
2018-05-09 15:20:00,326.25,326.53,326.09,326.11,22569.0,268.8149,269.0456,268.683,268.6995,22569.0
2018-05-09 15:30:00,326.13,326.2,325.19,325.28,28180.0,268.716,268.7737,267.9415,268.0156,28180.0
2018-05-09 15:40:00,325.31,325.44,324.7,325.43,43303.0,268.0403,268.1475,267.5377,268.1392,43303.0
2018-05-09 15:50:00,325.43,326.12,325.34,326.08,84963.0,268.1392,268.7078,268.0651,268.6748,84963.0
2018-05-10 09:30:00,328.0,329.02,326.32,327.17,75483.0,270.2568,271.0972,268.8725,269.5729,75483.0
2018-05-10 09:40:00,327.15,327.39,325.12,325.12,36198.0,269.5564,269.7542,267.8838,267.8838,36198.0
2018-05-10 09:50:00,325.33,325.72,324.37,324.93,28535.0,268.0568,268.3782,267.2658,267.7272,28535.0
2018-05-10 10:00:00,325.11,326.19,325.11,325.97,21579.0,267.8756,268.7654,267.8756,268.5842,21579.0
2018-05-10 10:10:00,326.0,326.0,325.38,325.61,17381.0,268.6089,268.6089,268.098,268.2875,17381.0
2018-05-10 10:20:00,325.53,325.75,325.07,325.71,11852.0,268.2216,268.4029,267.8426,268.3699,11852.0
2018-05-10 10:30:00,325.79,326.62,325.69,326.42,20329.0,268.4358,269.1197,268.3535,268.9549,20329.0
2018-05-10 10:40:00,326.42,326.55,326.17,326.44,25649.0,268.9549,269.0621,268.7489,268.9714,25649.0
2018-05-10 10:50:00,326.49,326.81,326.12,326.25,18444.0,269.0126,269.2763,268.7078,268.8149,18444.0
2018-05-10 11:00:00,326.24,326.75,326.04,326.04,18936.0,268.8066,269.2268,268.6418,268.6418,18936.0
2018-05-10 11:10:00,326.17,326.38,325.88,326.11,19766.0,268.7489,268.922,268.51,268.6995,19766.0
2018-05-10 11:20:00,325.99,326.13,325.69,325.83,12627.0,268.6006,268.716,268.3535,268.4688,12627.0
2018-05-10 11:30:00,325.58,325.72,325.01,325.52,62564.0,268.2628,268.3782,267.7932,268.2134,62564.0
2018-05-10 11:40:00,325.41,325.53,325.1,325.36,24497.0,268.1227,268.2216,267.8673,268.0815,24497.0
2018-05-10 11:50:00,325.37,325.46,325.13,325.3,7339.0,268.0898,268.1639,267.892,268.0321,7339.0
2018-05-10 12:00:00,325.35,325.9,325.35,325.77,12187.0,268.0733,268.5265,268.0733,268.4194,12187.0
2018-05-10 12:10:00,325.9,326.0,325.66,325.81,9220.0,268.5265,268.6089,268.3287,268.4523,9220.0
2018-05-10 12:20:00,325.88,326.5,325.77,326.27,13266.0,268.51,269.0209,268.4194,268.8313,13266.0
2018-05-10 12:30:00,326.33,326.38,325.95,326.09,10461.0,268.8808,268.922,268.5677,268.683,10461.0
2018-05-10 12:40:00,326.07,326.41,325.96,326.16,8736.0,268.6666,268.9467,268.5759,268.7407,8736.0
2018-05-10 12:50:00,326.25,326.29,326.12,326.26,5764.0,268.8149,268.8478,268.7078,268.8231,5764.0
2018-05-10 13:00:00,326.3,326.7,326.25,326.7,9772.0,268.8561,269.1856,268.8149,269.1856,9772.0
2018-05-10 13:10:00,326.69,326.8,326.01,326.02,21145.0,269.1774,269.268,268.6171,268.6254,21145.0
2018-05-10 13:20:00,326.1,326.35,325.87,325.88,21842.0,268.6913,268.8973,268.5018,268.51,21842.0
2018-05-10 13:30:00,325.87,326.1,325.17,325.22,12752.0,268.5018,268.6913,267.925,267.9662,12752.0
2018-05-10 13:40:00,325.21,325.32,324.92,325.01,19463.0,267.958,268.0486,267.719,267.7932,19463.0
2018-05-10 13:50:00,324.91,325.27,324.61,325.13,11036.0,267.7108,268.0074,267.4636,267.892,11036.0
2018-05-10 14:00:00,325.21,325.22,324.74,324.95,31090.0,267.958,267.9662,267.5707,267.7437,31090.0
2018-05-10 14:10:00,325.0,325.13,324.29,324.36,67399.0,267.7849,267.892,267.1999,267.2576,67399.0
2018-05-10 14:20:00,324.46,324.66,323.77,324.25,51087.0,267.34,267.5048,266.7715,267.167,51087.0
2018-05-10 14:30:00,324.23,324.31,323.12,323.35,35474.0,267.1505,267.2164,266.2359,266.4254,35474.0
2018-05-10 14:40:00,323.26,323.89,322.95,323.73,28835.0,266.3512,266.8703,266.0958,266.7385,28835.0
2018-05-10 14:50:00,323.79,323.95,323.56,323.85,11662.0,266.7879,266.9198,266.5984,266.8374,11662.0
2018-05-10 15:00:00,323.83,324.11,323.72,323.98,10782.0,266.8209,267.0516,266.7303,266.9445,10782.0
2018-05-10 15:10:00,323.97,324.26,323.8,324.06,24024.0,266.9363,267.1752,266.7962,267.0104,24024.0
2018-05-10 15:20:00,324.13,324.26,323.91,324.13,11760.0,267.0681,267.1752,266.8868,267.0681,11760.0
2018-05-10 15:30:00,324.07,324.34,323.98,324.05,22033.0,267.0186,267.2411,266.9445,267.0022,22033.0
2018-05-10 15:40:00,324.01,324.27,324.0,324.21,20932.0,266.9692,267.1834,266.961,267.134,20932.0
2018-05-10 15:50:00,324.22,324.54,324.0,324.38,58050.0,267.1422,267.4059,266.961,267.2741,58050.0
2018-05-11 09:30:00,324.69,325.5,324.5,325.29,29249.0,267.5295,268.1969,267.3729,268.0239,29249.0
2018-05-11 09:40:00,325.28,325.29,324.0,324.32,15491.0,268.0156,268.0239,266.961,267.2246,15491.0
2018-05-11 09:50:00,324.17,324.24,323.67,324.0,9259.0,267.101,267.1587,266.6891,266.961,9259.0
2018-05-11 10:00:00,324.0,324.62,323.92,324.17,24628.0,266.961,267.4718,266.8951,267.101,24628.0
2018-05-11 10:10:00,324.34,324.69,324.34,324.42,8033.0,267.2411,267.5295,267.2411,267.307,8033.0
2018-05-11 10:20:00,324.47,325.23,324.46,324.81,14982.0,267.3482,267.9744,267.34,267.6284,14982.0
2018-05-11 10:30:00,324.74,325.4,324.74,325.31,7029.0,267.5707,268.1145,267.5707,268.0403,7029.0
2018-05-11 10:40:00,325.33,325.6,325.11,325.44,10995.0,268.0568,268.2793,267.8756,268.1475,10995.0
2018-05-11 10:50:00,325.5,325.86,325.39,325.79,13433.0,268.1969,268.4935,268.1063,268.4358,13433.0
2018-05-11 11:00:00,325.74,325.82,325.35,325.35,19104.0,268.3946,268.4606,268.0733,268.0733,19104.0
2018-05-11 11:10:00,325.38,325.39,324.77,325.16,13748.0,268.098,268.1063,267.5954,267.9168,13748.0
2018-05-11 11:20:00,325.05,325.09,324.8,325.03,6502.0,267.8261,267.8591,267.6201,267.8096,6502.0
2018-05-11 11:30:00,325.11,325.23,324.65,324.93,8312.0,267.8756,267.9744,267.4965,267.7272,8312.0
2018-05-11 11:40:00,324.86,324.87,324.54,324.55,5011.0,267.6696,267.6778,267.4059,267.4141,5011.0
2018-05-11 11:50:00,324.65,324.71,324.22,324.26,11154.0,267.4965,267.546,267.1422,267.1752,11154.0
2018-05-11 12:00:00,324.22,324.58,324.18,324.26,13170.0,267.1422,267.4389,267.1093,267.1752,13170.0
2018-05-11 12:10:00,324.07,324.07,322.76,323.22,24514.0,267.0186,267.0186,265.9393,266.3183,24514.0
2018-05-11 12:20:00,323.1,323.32,322.87,322.95,12330.0,266.2194,266.4007,266.0299,266.0958,12330.0
2018-05-11 12:30:00,322.88,323.54,322.88,323.45,11467.0,266.0381,266.582,266.0381,266.5078,11467.0
2018-05-11 12:40:00,323.56,323.79,323.41,323.59,3589.0,266.5984,266.7879,266.4748,266.6231,3589.0
2018-05-11 12:50:00,323.69,324.06,323.68,323.83,6150.0,266.7055,267.0104,266.6973,266.8209,6150.0
2018-05-11 13:00:00,323.82,324.08,323.77,324.0,3950.0,266.8127,267.0269,266.7715,266.961,3950.0
2018-05-11 13:10:00,323.97,324.49,323.92,324.14,6308.0,266.9363,267.3647,266.8951,267.0763,6308.0
2018-05-11 13:20:00,324.22,324.34,323.85,324.02,6129.0,267.1422,267.2411,266.8374,266.9774,6129.0
2018-05-11 13:30:00,324.02,324.09,323.78,323.93,6037.0,266.9774,267.0351,266.7797,266.9033,6037.0
2018-05-11 13:40:00,323.83,323.92,323.7,323.78,4476.0,266.8209,266.8951,266.7138,266.7797,4476.0
2018-05-11 13:50:00,323.77,324.05,323.68,323.78,18802.0,266.7715,267.0022,266.6973,266.7797,18802.0
2018-05-11 14:00:00,323.75,323.96,323.69,323.69,4463.0,266.755,266.928,266.7055,266.7055,4463.0
2018-05-11 14:10:00,323.82,323.94,323.66,323.94,9974.0,266.8127,266.9115,266.6808,266.9115,9974.0
2018-05-11 14:20:00,323.98,324.29,323.91,324.19,6219.0,266.9445,267.1999,266.8868,267.1175,6219.0
2018-05-11 14:30:00,324.12,324.2,323.86,324.1,9522.0,267.0598,267.1258,266.8456,267.0434,9522.0
2018-05-11 14:40:00,324.13,324.17,323.88,323.88,4677.0,267.0681,267.101,266.8621,266.8621,4677.0
2018-05-11 14:50:00,323.88,323.94,323.6,323.8,9806.0,266.8621,266.9115,266.6314,266.7962,9806.0
2018-05-11 15:00:00,323.82,323.99,323.57,323.84,10011.0,266.8127,266.9527,266.6067,266.8291,10011.0
2018-05-11 15:10:00,323.87,324.02,323.79,323.94,8439.0,266.8539,266.9774,266.7879,266.9115,8439.0
2018-05-11 15:20:00,324.0,324.01,323.79,323.96,7937.0,266.961,266.9692,266.7879,266.928,7937.0
2018-05-11 15:30:00,323.88,324.21,323.84,323.94,23792.0,266.8621,267.134,266.8291,266.9115,23792.0
2018-05-11 15:40:00,323.94,323.95,323.22,323.42,27272.0,266.9115,266.9198,266.3183,266.4831,27272.0
2018-05-11 15:50:00,323.55,324.18,323.23,323.97,77400.0,266.5902,267.1093,266.3265,266.9363,77400.0
2018-05-14 09:30:00,323.25,323.98,322.22,323.19,47855.0,266.343,266.9445,265.4943,266.2936,47855.0
2018-05-14 09:40:00,323.11,323.19,321.53,321.53,44165.0,266.2277,266.2936,264.9258,264.9258,44165.0
2018-05-14 09:50:00,321.67,321.78,318.85,319.25,59360.0,265.0412,265.1318,262.7176,263.0472,59360.0
2018-05-14 10:00:00,319.42,320.59,319.42,320.33,42030.0,263.1873,264.1513,263.1873,263.9371,42030.0
2018-05-14 10:10:00,320.33,320.33,318.46,318.5,41901.0,263.9371,263.9371,262.3963,262.4292,41901.0
2018-05-14 10:20:00,318.56,318.9,317.44,318.89,45956.0,262.4787,262.7588,261.5558,262.7506,45956.0
2018-05-14 10:30:00,318.93,320.05,318.93,319.16,32005.0,262.7835,263.7064,262.7835,262.973,32005.0
2018-05-14 10:40:00,319.18,319.64,319.08,319.55,21573.0,262.9895,263.3685,262.9071,263.2944,21573.0
2018-05-14 10:50:00,319.57,320.2,319.44,319.68,16608.0,263.3109,263.8299,263.2037,263.4015,16608.0
2018-05-14 11:00:00,319.61,319.81,319.45,319.62,20167.0,263.3438,263.5086,263.212,263.3521,20167.0
2018-05-14 11:10:00,319.68,320.18,319.61,320.16,19467.0,263.4015,263.8135,263.3438,263.797,19467.0
2018-05-14 11:20:00,320.11,320.38,319.74,319.95,22021.0,263.7558,263.9783,263.4509,263.624,22021.0
2018-05-14 11:30:00,319.96,320.19,319.9,319.98,15919.0,263.6322,263.8217,263.5828,263.6487,15919.0
2018-05-14 11:40:00,319.85,319.85,318.67,318.83,22930.0,263.5416,263.5416,262.5693,262.7011,22930.0
2018-05-14 11:50:00,318.83,319.15,318.83,319.15,12887.0,262.7011,262.9648,262.7011,262.9648,12887.0
2018-05-14 12:00:00,319.16,320.14,319.0,320.0,17422.0,262.973,263.7805,262.8412,263.6652,17422.0
2018-05-14 12:10:00,320.08,320.57,320.08,320.48,13075.0,263.7311,264.1348,263.7311,264.0607,13075.0
2018-05-14 12:20:00,320.4,320.57,320.14,320.18,8398.0,263.9947,264.1348,263.7805,263.8135,8398.0
2018-05-14 12:30:00,320.28,320.41,319.87,320.03,11331.0,263.8959,264.003,263.558,263.6899,11331.0
2018-05-14 12:40:00,320.02,320.02,319.34,319.84,13677.0,263.6816,263.6816,263.1213,263.5333,13677.0
2018-05-14 12:50:00,319.65,319.91,319.42,319.42,11013.0,263.3768,263.591,263.1873,263.1873,11013.0
2018-05-14 13:00:00,319.41,319.41,319.1,319.12,30435.0,263.179,263.179,262.9236,262.9401,30435.0
2018-05-14 13:10:00,319.13,319.44,318.35,318.51,15946.0,262.9483,263.2037,262.3056,262.4375,15946.0
2018-05-14 13:20:00,318.47,319.17,318.44,319.01,12539.0,262.4045,262.9813,262.3798,262.8494,12539.0
2018-05-14 13:30:00,318.99,319.52,318.86,319.38,10759.0,262.833,263.2697,262.7258,263.1543,10759.0
2018-05-14 13:40:00,319.39,319.65,319.28,319.44,8876.0,263.1625,263.3768,263.0719,263.2037,8876.0
2018-05-14 13:50:00,319.37,319.66,319.16,319.19,12415.0,263.1461,263.385,262.973,262.9978,12415.0
2018-05-14 14:00:00,319.16,319.29,318.73,318.73,11338.0,262.973,263.0801,262.6187,262.6187,11338.0
2018-05-14 14:10:00,318.73,318.88,318.24,318.52,29648.0,262.6187,262.7423,262.215,262.4457,29648.0
2018-05-14 14:20:00,318.66,318.91,318.53,318.61,8967.0,262.5611,262.767,262.4539,262.5199,8967.0
2018-05-14 14:30:00,318.66,319.46,318.57,319.39,16833.0,262.5611,263.2202,262.4869,263.1625,16833.0
2018-05-14 14:40:00,319.5,319.51,319.13,319.44,9905.0,263.2532,263.2614,262.9483,263.2037,9905.0
2018-05-14 14:50:00,319.33,319.66,319.24,319.38,11569.0,263.1131,263.385,263.039,263.1543,11569.0
2018-05-14 15:00:00,319.35,319.44,318.98,319.04,18235.0,263.1296,263.2037,262.8247,262.8742,18235.0
2018-05-14 15:10:00,319.04,319.2,318.8,319.14,28737.0,262.8742,263.006,262.6764,262.9566,28737.0
2018-05-14 15:20:00,319.12,319.61,319.12,319.38,19811.0,262.9401,263.3438,262.9401,263.1543,19811.0
2018-05-14 15:30:00,319.38,319.44,318.72,318.76,32658.0,263.1543,263.2037,262.6105,262.6435,32658.0
2018-05-14 15:40:00,318.76,318.9,318.52,318.78,37870.0,262.6435,262.7588,262.4457,262.6599,37870.0
2018-05-14 15:50:00,318.74,319.16,318.71,319.14,95996.0,262.627,262.973,262.6023,262.9566,95996.0
2018-05-15 09:30:00,317.75,319.01,317.0,317.7,51697.0,261.8113,262.8494,261.1933,261.7701,51697.0
2018-05-15 09:40:00,317.67,318.39,317.17,318.32,31733.0,261.7453,262.3386,261.3334,262.2809,31733.0
2018-05-15 09:50:00,318.31,319.25,318.04,318.86,36402.0,262.2727,263.0472,262.0502,262.7258,36402.0
2018-05-15 10:00:00,318.86,319.78,318.62,319.0,23915.0,262.7258,263.4839,262.5281,262.8412,23915.0
2018-05-15 10:10:00,318.94,320.35,318.93,320.09,24571.0,262.7918,263.9535,262.7835,263.7393,24571.0
2018-05-15 10:20:00,320.1,320.29,319.19,319.37,25426.0,263.7476,263.9041,262.9978,263.1461,25426.0
2018-05-15 10:30:00,319.46,319.82,318.77,319.55,15244.0,263.2202,263.5168,262.6517,263.2944,15244.0
2018-05-15 10:40:00,319.34,319.38,318.29,318.31,13071.0,263.1213,263.1543,262.2562,262.2727,13071.0
2018-05-15 10:50:00,318.3,319.02,318.02,318.99,27401.0,262.2644,262.8577,262.0337,262.833,27401.0
2018-05-15 11:00:00,319.12,319.48,318.73,319.1,38157.0,262.9401,263.2367,262.6187,262.9236,38157.0
2018-05-15 11:10:00,319.08,319.5,318.85,319.41,21659.0,262.9071,263.2532,262.7176,263.179,21659.0
2018-05-15 11:20:00,319.41,319.49,318.84,319.14,34476.0,263.179,263.2449,262.7094,262.9566,34476.0
2018-05-15 11:30:00,319.14,319.54,319.02,319.14,14125.0,262.9566,263.2861,262.8577,262.9566,14125.0
2018-05-15 11:40:00,319.15,319.22,318.45,318.7,18577.0,262.9648,263.0225,262.388,262.594,18577.0
2018-05-15 11:50:00,318.61,319.34,318.5,318.9,12262.0,262.5199,263.1213,262.4292,262.7588,12262.0
2018-05-15 12:00:00,318.57,318.66,318.32,318.59,15991.0,262.4869,262.5611,262.2809,262.5034,15991.0
2018-05-15 12:10:00,318.56,318.66,318.08,318.13,12273.0,262.4787,262.5611,262.0832,262.1244,12273.0
2018-05-15 12:20:00,318.01,318.47,317.75,318.43,7780.0,262.0255,262.4045,261.8113,262.3715,7780.0
2018-05-15 12:30:00,318.52,318.9,318.35,318.78,7208.0,262.4457,262.7588,262.3056,262.6599,7208.0
2018-05-15 12:40:00,318.64,319.25,318.64,319.08,7931.0,262.5446,263.0472,262.5446,262.9071,7931.0
2018-05-15 12:50:00,319.11,319.46,319.01,319.18,18188.0,262.9318,263.2202,262.8494,262.9895,18188.0
2018-05-15 13:00:00,319.16,319.34,318.92,318.93,10237.0,262.973,263.1213,262.7753,262.7835,10237.0
2018-05-15 13:10:00,319.0,319.1,318.8,319.03,3949.0,262.8412,262.9236,262.6764,262.8659,3949.0
2018-05-15 13:20:00,319.05,319.21,318.68,318.89,6991.0,262.8824,263.0142,262.5775,262.7506,6991.0
2018-05-15 13:30:00,318.8,318.82,318.53,318.53,4479.0,262.6764,262.6929,262.4539,262.4539,4479.0
2018-05-15 13:40:00,318.62,318.93,318.46,318.81,4525.0,262.5281,262.7835,262.3963,262.6847,4525.0
2018-05-15 13:50:00,318.89,318.89,318.34,318.37,13877.0,262.7506,262.7506,262.2974,262.3221,13877.0
2018-05-15 14:00:00,318.48,318.71,318.34,318.52,12010.0,262.4127,262.6023,262.2974,262.4457,12010.0
2018-05-15 14:10:00,318.5,318.7,318.44,318.61,8034.0,262.4292,262.594,262.3798,262.5199,8034.0
2018-05-15 14:20:00,318.54,319.23,318.34,319.17,18115.0,262.4622,263.0307,262.2974,262.9813,18115.0
2018-05-15 14:30:00,319.2,320.12,319.14,319.55,33501.0,263.006,263.764,262.9566,263.2944,33501.0
2018-05-15 14:40:00,319.4,319.91,319.39,319.68,27192.0,263.1708,263.591,263.1625,263.4015,27192.0
2018-05-15 14:50:00,319.51,319.59,318.57,318.96,21374.0,263.2614,263.3273,262.4869,262.8082,21374.0
2018-05-15 15:00:00,319.0,319.24,318.57,319.09,18907.0,262.8412,263.039,262.4869,262.9154,18907.0
2018-05-15 15:10:00,319.14,319.14,318.81,319.04,12692.0,262.9566,262.9566,262.6847,262.8742,12692.0
2018-05-15 15:20:00,318.94,319.16,318.89,319.13,12364.0,262.7918,262.973,262.7506,262.9483,12364.0
2018-05-15 15:30:00,319.0,319.54,319.0,319.37,13828.0,262.8412,263.2861,262.8412,263.1461,13828.0
2018-05-15 15:40:00,319.41,319.41,318.98,319.07,23372.0,263.179,263.179,262.8247,262.8989,23372.0
2018-05-15 15:50:00,319.06,319.91,319.06,319.63,72165.0,262.8906,263.591,262.8906,263.3603,72165.0
2018-05-16 09:30:00,320.1,321.71,319.5,321.2,29097.0,263.7476,265.0741,263.2532,264.6539,29097.0
2018-05-16 09:40:00,321.22,321.25,320.31,321.25,7620.0,264.6704,264.6951,263.9206,264.6951,7620.0
2018-05-16 09:50:00,321.37,321.51,320.87,321.24,15423.0,264.794,264.9093,264.382,264.6869,15423.0
2018-05-16 10:00:00,321.23,321.25,320.01,320.06,17678.0,264.6786,264.6951,263.6734,263.7146,17678.0
2018-05-16 10:10:00,320.13,320.13,319.02,319.52,12642.0,263.7723,263.7723,262.8577,263.2697,12642.0
2018-05-16 10:20:00,319.64,319.68,319.21,319.41,12110.0,263.3685,263.4015,263.0142,263.179,12110.0
2018-05-16 10:30:00,319.41,319.82,319.16,319.49,14430.0,263.179,263.5168,262.973,263.2449,14430.0
2018-05-16 10:40:00,319.6,320.25,319.4,319.66,8688.0,263.3356,263.8711,263.1708,263.385,8688.0
2018-05-16 10:50:00,319.64,319.85,319.33,319.7,11286.0,263.3685,263.5416,263.1131,263.418,11286.0
2018-05-16 11:00:00,319.54,319.77,319.29,319.4,7920.0,263.2861,263.4756,263.0801,263.1708,7920.0
2018-05-16 11:10:00,319.41,319.8,319.37,319.76,7539.0,263.179,263.5004,263.1461,263.4674,7539.0
2018-05-16 11:20:00,319.88,320.16,319.4,319.51,12381.0,263.5663,263.797,263.1708,263.2614,12381.0
2018-05-16 11:30:00,319.4,320.0,319.39,319.99,5768.0,263.1708,263.6652,263.1625,263.6569,5768.0
2018-05-16 11:40:00,319.95,320.06,319.41,319.59,8082.0,263.624,263.7146,263.179,263.3273,8082.0
2018-05-16 11:50:00,319.58,319.96,319.57,319.96,18491.0,263.3191,263.6322,263.3109,263.6322,18491.0
2018-05-16 12:00:00,319.86,320.18,319.57,320.12,9923.0,263.5498,263.8135,263.3109,263.764,9923.0
2018-05-16 12:10:00,320.06,320.34,319.7,319.89,25256.0,263.7146,263.9453,263.418,263.5745,25256.0
2018-05-16 12:20:00,319.8,320.09,319.75,319.95,8855.0,263.5004,263.7393,263.4592,263.624,8855.0
2018-05-16 12:30:00,320.18,320.62,320.15,320.59,12312.0,263.8135,264.176,263.7887,264.1513,12312.0
2018-05-16 12:40:00,320.62,320.7,320.2,320.43,13424.0,264.176,264.2419,263.8299,264.0195,13424.0
2018-05-16 12:50:00,320.47,320.63,320.43,320.51,11203.0,264.0524,264.1842,264.0195,264.0854,11203.0
2018-05-16 13:00:00,320.43,320.79,320.29,320.44,27316.0,264.0195,264.3161,263.9041,264.0277,27316.0
2018-05-16 13:10:00,320.47,320.88,320.16,320.82,30774.0,264.0524,264.3902,263.797,264.3408,30774.0
2018-05-16 13:20:00,320.67,321.0,320.62,320.91,36952.0,264.2172,264.4891,264.176,264.415,36952.0
2018-05-16 13:30:00,320.92,320.92,320.49,320.91,23837.0,264.4232,264.4232,264.0689,264.415,23837.0
2018-05-16 13:40:00,320.94,320.95,320.65,320.74,48645.0,264.4397,264.4479,264.2007,264.2749,48645.0
2018-05-16 13:50:00,320.8,320.92,320.32,320.65,11000.0,264.3243,264.4232,263.9288,264.2007,11000.0
2018-05-16 14:00:00,320.76,320.76,320.37,320.6,6897.0,264.2914,264.2914,263.97,264.1595,6897.0
2018-05-16 14:10:00,320.71,320.73,320.51,320.61,5801.0,264.2502,264.2666,264.0854,264.1678,5801.0
2018-05-16 14:20:00,320.85,320.85,320.37,320.47,8125.0,264.3655,264.3655,263.97,264.0524,8125.0
2018-05-16 14:30:00,320.41,320.49,320.28,320.38,5876.0,264.003,264.0689,263.8959,263.9783,5876.0
2018-05-16 14:40:00,320.32,320.39,319.87,319.96,10914.0,263.9288,263.9865,263.558,263.6322,10914.0
2018-05-16 14:50:00,319.94,320.19,319.92,320.08,4303.0,263.6157,263.8217,263.5992,263.7311,4303.0
2018-05-16 15:00:00,320.08,320.08,319.53,319.81,5399.0,263.7311,263.7311,263.2779,263.5086,5399.0
2018-05-16 15:10:00,319.71,319.88,319.56,319.64,6933.0,263.4262,263.5663,263.3026,263.3685,6933.0
2018-05-16 15:20:00,319.61,319.96,319.5,319.72,14382.0,263.3438,263.6322,263.2532,263.4344,14382.0
2018-05-16 15:30:00,319.73,319.85,319.58,319.68,7422.0,263.4427,263.5416,263.3191,263.4015,7422.0
2018-05-16 15:40:00,319.73,319.73,318.84,318.94,18534.0,263.4427,263.4427,262.7094,262.7918,18534.0
2018-05-16 15:50:00,318.99,319.52,318.94,319.35,32831.0,262.833,263.2697,262.7918,263.1296,32831.0
2018-05-17 09:30:00,319.0,319.2,317.4,318.2,30878.0,262.8412,263.006,261.5229,262.182,30878.0
2018-05-17 09:40:00,318.16,319.32,317.77,318.83,18634.0,262.1491,263.1049,261.8277,262.7011,18634.0
2018-05-17 09:50:00,318.73,319.59,318.73,319.22,10364.0,262.6187,263.3273,262.6187,263.0225,10364.0
2018-05-17 10:00:00,319.3,319.96,318.94,319.59,22962.0,263.0884,263.6322,262.7918,263.3273,22962.0
2018-05-17 10:10:00,319.5,320.52,319.5,319.89,8883.0,263.2532,264.0936,263.2532,263.5745,8883.0
2018-05-17 10:20:00,319.82,320.2,319.7,320.19,5658.0,263.5168,263.8299,263.418,263.8217,5658.0
2018-05-17 10:30:00,320.1,321.25,320.08,321.13,14058.0,263.7476,264.6951,263.7311,264.5962,14058.0
2018-05-17 10:40:00,321.14,321.5,320.75,321.39,11507.0,264.6045,264.9011,264.2831,264.8105,11507.0
2018-05-17 10:50:00,321.38,321.39,320.57,320.92,12199.0,264.8022,264.8105,264.1348,264.4232,12199.0
2018-05-17 11:00:00,321.1,321.19,320.64,320.64,17691.0,264.5715,264.6457,264.1925,264.1925,17691.0
2018-05-17 11:10:00,320.69,320.79,320.48,320.64,19220.0,264.2337,264.3161,264.0607,264.1925,19220.0
2018-05-17 11:20:00,320.68,320.68,320.25,320.53,10824.0,264.2254,264.2254,263.8711,264.1019,10824.0
2018-05-17 11:30:00,320.55,320.98,320.28,320.98,12519.0,264.1183,264.4726,263.8959,264.4726,12519.0
2018-05-17 11:40:00,321.0,321.32,320.88,321.1,8393.0,264.4891,264.7528,264.3902,264.5715,8393.0
2018-05-17 11:50:00,320.91,321.21,320.66,321.0,8129.0,264.415,264.6621,264.209,264.4891,8129.0
2018-05-17 12:00:00,321.0,321.07,320.65,320.96,11660.0,264.4891,264.5468,264.2007,264.4562,11660.0
2018-05-17 12:10:00,320.92,321.39,320.92,321.14,9491.0,264.4232,264.8105,264.4232,264.6045,9491.0
2018-05-17 12:20:00,321.2,321.2,320.82,320.92,9837.0,264.6539,264.6539,264.3408,264.4232,9837.0
2018-05-17 12:30:00,320.82,321.13,320.76,320.91,7346.0,264.3408,264.5962,264.2914,264.415,7346.0
2018-05-17 12:40:00,320.92,320.92,320.56,320.65,9214.0,264.4232,264.4232,264.1266,264.2007,9214.0
2018-05-17 12:50:00,320.64,320.91,320.59,320.7,20907.0,264.1925,264.415,264.1513,264.2419,20907.0
2018-05-17 13:00:00,320.67,320.91,320.6,320.91,9503.0,264.2172,264.415,264.1595,264.415,9503.0
2018-05-17 13:10:00,320.92,321.08,320.6,320.99,6508.0,264.4232,264.555,264.1595,264.4809,6508.0
2018-05-17 13:20:00,320.81,321.23,320.76,320.98,7362.0,264.3326,264.6786,264.2914,264.4726,7362.0
2018-05-17 13:30:00,321.04,321.25,320.97,321.25,7785.0,264.5221,264.6951,264.4644,264.6951,7785.0
2018-05-17 13:40:00,321.27,321.27,320.59,320.61,8707.0,264.7116,264.7116,264.1513,264.1678,8707.0
2018-05-17 13:50:00,320.71,320.77,320.2,320.38,15514.0,264.2502,264.2996,263.8299,263.9783,15514.0
2018-05-17 14:00:00,320.38,320.49,319.95,320.23,15537.0,263.9783,264.0689,263.624,263.8547,15537.0
2018-05-17 14:10:00,320.31,320.45,320.19,320.38,6948.0,263.9206,264.0359,263.8217,263.9783,6948.0
2018-05-17 14:20:00,320.4,320.55,320.38,320.46,6617.0,263.9947,264.1183,263.9783,264.0442,6617.0
2018-05-17 14:30:00,320.38,320.58,320.34,320.35,8958.0,263.9783,264.143,263.9453,263.9535,8958.0
2018-05-17 14:40:00,320.36,320.47,319.88,320.06,14316.0,263.9618,264.0524,263.5663,263.7146,14316.0
2018-05-17 14:50:00,320.09,320.34,319.95,320.22,11718.0,263.7393,263.9453,263.624,263.8464,11718.0
2018-05-17 15:00:00,320.25,320.6,320.17,320.57,12523.0,263.8711,264.1595,263.8052,264.1348,12523.0
2018-05-17 15:10:00,320.56,320.61,320.06,320.24,4875.0,264.1266,264.1678,263.7146,263.8629,4875.0
2018-05-17 15:20:00,320.17,320.33,319.95,319.95,7334.0,263.8052,263.9371,263.624,263.624,7334.0
2018-05-17 15:30:00,319.94,320.1,319.76,319.93,13206.0,263.6157,263.7476,263.4674,263.6075,13206.0
2018-05-17 15:40:00,319.96,320.27,319.83,320.19,10804.0,263.6322,263.8876,263.5251,263.8217,10804.0
2018-05-17 15:50:00,320.25,320.49,319.87,320.29,36788.0,263.8711,264.0689,263.558,263.9041,36788.0
2018-05-18 09:30:00,320.76,322.0,320.6,321.79,54538.0,264.2914,265.3131,264.1595,265.14,54538.0
2018-05-18 09:40:00,321.66,321.7,320.57,321.5,21759.0,265.0329,265.0659,264.1348,264.9011,21759.0
2018-05-18 09:50:00,321.5,321.85,321.04,321.4,24217.0,264.9011,265.1895,264.5221,264.8187,24217.0
2018-05-18 10:00:00,321.36,321.95,321.24,321.9,34218.0,264.7857,265.2719,264.6869,265.2307,34218.0
2018-05-18 10:10:00,321.9,321.9,320.76,320.8,16932.0,265.2307,265.2307,264.2914,264.3243,16932.0
2018-05-18 10:20:00,320.95,321.59,320.63,320.69,17936.0,264.4479,264.9752,264.1842,264.2337,17936.0
2018-05-18 10:30:00,320.72,320.72,319.8,319.84,20492.0,264.2584,264.2584,263.5004,263.5333,20492.0
2018-05-18 10:40:00,319.85,320.72,319.8,320.23,13065.0,263.5416,264.2584,263.5004,263.8547,13065.0
2018-05-18 10:50:00,320.25,321.05,320.18,321.01,15585.0,263.8711,264.5303,263.8135,264.4973,15585.0
2018-05-18 11:00:00,320.94,321.56,320.67,321.42,9775.0,264.4397,264.9505,264.2172,264.8352,9775.0
2018-05-18 11:10:00,321.41,321.41,320.84,320.84,5811.0,264.8269,264.8269,264.3573,264.3573,5811.0
2018-05-18 11:20:00,320.89,321.1,320.2,320.2,10211.0,264.3985,264.5715,263.8299,263.8299,10211.0
2018-05-18 11:30:00,320.3,321.14,320.24,321.0,12398.0,263.9123,264.6045,263.8629,264.4891,12398.0
2018-05-18 11:40:00,320.97,321.0,320.57,320.87,10947.0,264.4644,264.4891,264.1348,264.382,10947.0
2018-05-18 11:50:00,320.76,321.09,320.66,320.91,6258.0,264.2914,264.5633,264.209,264.415,6258.0
2018-05-18 12:00:00,320.85,321.17,320.74,320.87,8526.0,264.3655,264.6292,264.2749,264.382,8526.0
2018-05-18 12:10:00,320.87,321.02,320.67,320.8,7590.0,264.382,264.5056,264.2172,264.3243,7590.0
2018-05-18 12:20:00,320.87,320.92,320.14,320.14,12053.0,264.382,264.4232,263.7805,263.7805,12053.0
2018-05-18 12:30:00,320.24,320.56,320.13,320.56,9687.0,263.8629,264.1266,263.7723,264.1266,9687.0
2018-05-18 12:40:00,320.59,320.84,320.51,320.77,7468.0,264.1513,264.3573,264.0854,264.2996,7468.0
2018-05-18 12:50:00,320.7,320.8,320.36,320.79,8719.0,264.2419,264.3243,263.9618,264.3161,8719.0
2018-05-18 13:00:00,320.71,320.91,320.47,320.89,16628.0,264.2502,264.415,264.0524,264.3985,16628.0
2018-05-18 13:10:00,320.85,320.89,320.55,320.72,9198.0,264.3655,264.3985,264.1183,264.2584,9198.0
2018-05-18 13:20:00,320.8,320.98,320.72,320.98,5963.0,264.3243,264.4726,264.2584,264.4726,5963.0
2018-05-18 13:30:00,320.85,320.93,320.29,320.78,8230.0,264.3655,264.4314,263.9041,264.3078,8230.0
2018-05-18 13:40:00,320.67,320.78,320.37,320.69,5007.0,264.2172,264.3078,263.97,264.2337,5007.0
2018-05-18 13:50:00,320.68,320.79,320.36,320.57,14175.0,264.2254,264.3161,263.9618,264.1348,14175.0
2018-05-18 14:00:00,320.66,321.27,320.66,321.27,8964.0,264.209,264.7116,264.209,264.7116,8964.0
2018-05-18 14:10:00,321.19,321.34,320.84,321.25,22696.0,264.6457,264.7693,264.3573,264.6951,22696.0
2018-05-18 14:20:00,321.23,321.28,321.07,321.14,4200.0,264.6786,264.7198,264.5468,264.6045,4200.0
2018-05-18 14:30:00,321.06,321.21,320.86,321.04,4883.0,264.5385,264.6621,264.3738,264.5221,4883.0
2018-05-18 14:40:00,320.98,321.2,320.94,321.05,6672.0,264.4726,264.6539,264.4397,264.5303,6672.0
2018-05-18 14:50:00,321.14,321.4,321.08,321.26,7476.0,264.6045,264.8187,264.555,264.7033,7476.0
2018-05-18 15:00:00,321.13,321.3,320.87,321.2,11083.0,264.5962,264.7363,264.382,264.6539,11083.0
2018-05-18 15:10:00,321.26,321.42,321.12,321.2,9792.0,264.7033,264.8352,264.588,264.6539,9792.0
2018-05-18 15:20:00,321.23,321.39,321.13,321.19,8939.0,264.6786,264.8105,264.5962,264.6457,8939.0
2018-05-18 15:30:00,321.14,321.31,321.06,321.29,11153.0,264.6045,264.7445,264.5385,264.7281,11153.0
2018-05-18 15:40:00,321.35,321.38,320.91,320.99,33958.0,264.7775,264.8022,264.415,264.4809,33958.0
2018-05-18 15:50:00,320.96,320.96,320.27,320.45,83330.0,264.4562,264.4562,263.8876,264.0359,83330.0
2018-05-21 09:30:00,322.5,324.2,321.83,323.58,36113.0,265.725,267.1258,265.173,266.6149,36113.0
2018-05-21 09:40:00,323.55,323.75,322.43,323.19,28683.0,266.5902,266.755,265.6674,266.2936,28683.0
2018-05-21 09:50:00,323.04,323.24,321.6,321.6,41906.0,266.17,266.3348,264.9835,264.9835,41906.0
2018-05-21 10:00:00,321.82,322.26,321.16,322.25,28186.0,265.1648,265.5273,264.6209,265.5191,28186.0
2018-05-21 10:10:00,322.01,322.36,321.47,321.53,19200.0,265.3213,265.6097,264.8764,264.9258,19200.0
2018-05-21 10:20:00,321.78,322.23,321.46,322.09,13698.0,265.1318,265.5026,264.8681,265.3872,13698.0
2018-05-21 10:30:00,322.1,323.55,322.03,323.32,25125.0,265.3955,266.5902,265.3378,266.4007,25125.0
2018-05-21 10:40:00,323.34,324.05,323.3,324.05,15319.0,266.4172,267.0022,266.3842,267.0022,15319.0
2018-05-21 10:50:00,324.08,324.5,323.6,324.04,16420.0,267.0269,267.3729,266.6314,266.9939,16420.0
2018-05-21 11:00:00,324.05,324.06,323.25,323.33,13790.0,267.0022,267.0104,266.343,266.4089,13790.0
2018-05-21 11:10:00,323.26,323.6,323.0,323.02,10377.0,266.3512,266.6314,266.137,266.1535,10377.0
2018-05-21 11:20:00,323.09,323.19,321.57,321.63,11902.0,266.2112,266.2936,264.9588,265.0082,11902.0
2018-05-21 11:30:00,321.71,322.66,321.61,322.28,8907.0,265.0741,265.8569,264.9917,265.5438,8907.0
2018-05-21 11:40:00,322.36,322.49,322.03,322.49,7203.0,265.6097,265.7168,265.3378,265.7168,7203.0
2018-05-21 11:50:00,322.38,322.51,322.16,322.3,7466.0,265.6262,265.7333,265.4449,265.5602,7466.0
2018-05-21 12:00:00,322.29,322.75,322.26,322.66,7370.0,265.552,265.931,265.5273,265.8569,7370.0
2018-05-21 12:10:00,322.72,323.62,322.72,323.45,8382.0,265.9063,266.6479,265.9063,266.5078,8382.0
2018-05-21 12:20:00,323.45,323.45,322.97,323.08,8716.0,266.5078,266.5078,266.1123,266.2029,8716.0
2018-05-21 12:30:00,323.0,323.16,322.89,323.02,7965.0,266.137,266.2688,266.0464,266.1535,7965.0
2018-05-21 12:40:00,322.94,323.36,322.85,323.17,9962.0,266.0876,266.4336,266.0134,266.2771,9962.0
2018-05-21 12:50:00,323.22,323.44,323.05,323.13,14312.0,266.3183,266.4996,266.1782,266.2441,14312.0
2018-05-21 13:00:00,323.18,323.43,323.11,323.41,5916.0,266.2853,266.4913,266.2277,266.4748,5916.0
2018-05-21 13:10:00,323.41,323.57,323.28,323.57,6437.0,266.4748,266.6067,266.3677,266.6067,6437.0
2018-05-21 13:20:00,323.57,323.59,323.28,323.52,5119.0,266.6067,266.6231,266.3677,266.5655,5119.0
2018-05-21 13:30:00,323.53,323.63,323.32,323.61,6173.0,266.5737,266.6561,266.4007,266.6396,6173.0
2018-05-21 13:40:00,323.6,323.93,323.58,323.78,6769.0,266.6314,266.9033,266.6149,266.7797,6769.0
2018-05-21 13:50:00,323.83,324.13,323.7,324.12,14075.0,266.8209,267.0681,266.7138,267.0598,14075.0
2018-05-21 14:00:00,324.05,324.44,323.75,324.26,9292.0,267.0022,267.3235,266.755,267.1752,9292.0
2018-05-21 14:10:00,324.3,324.44,323.91,323.92,11067.0,267.2082,267.3235,266.8868,266.8951,11067.0
2018-05-21 14:20:00,323.94,324.41,323.9,324.23,7303.0,266.9115,267.2988,266.8786,267.1505,7303.0
2018-05-21 14:30:00,324.1,324.1,323.63,324.0,7981.0,267.0434,267.0434,266.6561,266.961,7981.0
2018-05-21 14:40:00,324.0,324.06,323.74,323.79,8465.0,266.961,267.0104,266.7467,266.7879,8465.0
2018-05-21 14:50:00,323.82,324.53,323.76,324.39,16482.0,266.8127,267.3977,266.7632,267.2823,16482.0
2018-05-21 15:00:00,324.42,324.42,324.01,324.16,18773.0,267.307,267.307,266.9692,267.0928,18773.0
2018-05-21 15:10:00,324.09,324.41,323.89,323.89,19315.0,267.0351,267.2988,266.8703,266.8703,19315.0
2018-05-21 15:20:00,323.79,323.8,323.18,323.53,40383.0,266.7879,266.7962,266.2853,266.5737,40383.0
2018-05-21 15:30:00,323.66,324.08,323.42,323.87,19112.0,266.6808,267.0269,266.4831,266.8539,19112.0
2018-05-21 15:40:00,323.85,323.99,323.53,323.85,25134.0,266.8374,266.9527,266.5737,266.8374,25134.0
2018-05-21 15:50:00,323.87,324.35,323.84,324.28,56876.0,266.8539,267.2494,266.8291,267.1917,56876.0
2018-05-22 09:30:00,323.26,323.6,319.15,322.32,87779.0,266.3512,266.6314,262.9648,265.5767,87779.0
2018-05-22 09:40:00,321.9,322.61,321.35,321.54,20581.0,265.2307,265.8157,264.7775,264.934,20581.0
2018-05-22 09:50:00,321.55,321.98,321.24,321.52,12100.0,264.9423,265.2966,264.6869,264.9176,12100.0
2018-05-22 10:00:00,321.77,321.96,320.5,320.81,22591.0,265.1236,265.2801,264.0771,264.3326,22591.0
2018-05-22 10:10:00,320.76,321.31,319.8,320.55,30531.0,264.2914,264.7445,263.5004,264.1183,30531.0
2018-05-22 10:20:00,320.67,321.18,320.44,320.71,20144.0,264.2172,264.6374,264.0277,264.2502,20144.0
2018-05-22 10:30:00,320.56,320.7,320.1,320.16,14209.0,264.1266,264.2419,263.7476,263.797,14209.0
2018-05-22 10:40:00,320.24,320.26,319.45,319.6,26490.0,263.8629,263.8794,263.212,263.3356,26490.0
2018-05-22 10:50:00,319.67,320.2,319.52,320.09,22407.0,263.3933,263.8299,263.2697,263.7393,22407.0
2018-05-22 11:00:00,320.16,320.37,319.72,319.72,14559.0,263.797,263.97,263.4344,263.4344,14559.0
2018-05-22 11:10:00,319.7,320.4,319.66,320.26,7300.0,263.418,263.9947,263.385,263.8794,7300.0
2018-05-22 11:20:00,320.33,320.33,319.84,319.89,20464.0,263.9371,263.9371,263.5333,263.5745,20464.0
2018-05-22 11:30:00,319.86,319.96,319.0,319.1,25180.0,263.5498,263.6322,262.8412,262.9236,25180.0
2018-05-22 11:40:00,319.32,319.42,318.89,318.89,28807.0,263.1049,263.1873,262.7506,262.7506,28807.0
2018-05-22 11:50:00,318.98,319.0,317.68,317.82,35731.0,262.8247,262.8412,261.7536,261.8689,35731.0
2018-05-22 12:00:00,317.89,318.48,317.62,318.22,34517.0,261.9266,262.4127,261.7041,262.1985,34517.0
2018-05-22 12:10:00,318.23,318.5,317.9,318.26,36021.0,262.2068,262.4292,261.9349,262.2315,36021.0
2018-05-22 12:20:00,318.28,319.17,318.28,319.17,14288.0,262.248,262.9813,262.248,262.9813,14288.0
2018-05-22 12:30:00,319.17,319.19,318.06,318.16,22635.0,262.9813,262.9978,262.0667,262.1491,22635.0
2018-05-22 12:40:00,318.21,318.25,317.63,317.98,35000.0,262.1903,262.2232,261.7124,262.0008,35000.0
2018-05-22 12:50:00,318.0,318.07,317.66,317.95,25963.0,262.0172,262.0749,261.7371,261.9761,25963.0
2018-05-22 13:00:00,317.94,318.29,317.78,318.05,20421.0,261.9678,262.2562,261.836,262.0584,20421.0
2018-05-22 13:10:00,318.02,318.27,317.88,317.99,14296.0,262.0337,262.2397,261.9184,262.009,14296.0
2018-05-22 13:20:00,318.11,318.16,317.88,318.05,9980.0,262.1079,262.1491,261.9184,262.0584,9980.0
2018-05-22 13:30:00,318.09,318.11,317.9,317.97,9538.0,262.0914,262.1079,261.9349,261.9925,9538.0
2018-05-22 13:40:00,317.94,318.03,317.74,317.78,11130.0,261.9678,262.042,261.803,261.836,11130.0
2018-05-22 13:50:00,317.7,317.96,317.63,317.7,19445.0,261.7701,261.9843,261.7124,261.7701,19445.0
2018-05-22 14:00:00,317.7,317.71,317.34,317.57,24514.0,261.7701,261.7783,261.4734,261.6629,24514.0
2018-05-22 14:10:00,317.61,318.02,317.57,317.85,19857.0,261.6959,262.0337,261.6629,261.8937,19857.0
2018-05-22 14:20:00,317.94,318.11,317.82,318.03,17158.0,261.9678,262.1079,261.8689,262.042,17158.0
2018-05-22 14:30:00,318.06,318.1,317.86,317.86,11868.0,262.0667,262.0996,261.9019,261.9019,11868.0
2018-05-22 14:40:00,317.8,317.97,317.69,317.85,8239.0,261.8525,261.9925,261.7618,261.8937,8239.0
2018-05-22 14:50:00,317.83,318.02,317.67,317.75,12973.0,261.8772,262.0337,261.7453,261.8113,12973.0
2018-05-22 15:00:00,317.69,317.84,317.51,317.51,17584.0,261.7618,261.8854,261.6135,261.6135,17584.0
2018-05-22 15:10:00,317.55,317.98,317.4,317.83,19666.0,261.6465,262.0008,261.5229,261.8772,19666.0
2018-05-22 15:20:00,317.89,318.0,317.71,317.74,15267.0,261.9266,262.0172,261.7783,261.803,15267.0
2018-05-22 15:30:00,317.77,317.8,317.53,317.65,23358.0,261.8277,261.8525,261.63,261.7289,23358.0
2018-05-22 15:40:00,317.71,317.79,317.25,317.4,31525.0,261.7783,261.8442,261.3993,261.5229,31525.0
2018-05-22 15:50:00,317.25,317.61,317.04,317.2,49479.0,261.3993,261.6959,261.2263,261.3581,49479.0
2018-05-23 09:30:00,315.83,317.39,314.13,316.85,80751.0,260.2293,261.5146,258.8285,261.0697,80751.0
2018-05-23 09:40:00,317.06,318.39,315.85,317.75,39863.0,261.2427,262.3386,260.2457,261.8113,39863.0
2018-05-23 09:50:00,317.61,319.09,317.31,318.51,13468.0,261.6959,262.9154,261.4487,262.4375,13468.0
2018-05-23 10:00:00,318.45,319.66,318.33,319.66,28553.0,262.388,263.385,262.2892,263.385,28553.0
2018-05-23 10:10:00,319.69,319.8,318.82,318.82,15274.0,263.4097,263.5004,262.6929,262.6929,15274.0
2018-05-23 10:20:00,318.88,319.98,318.88,319.71,11585.0,262.7423,263.6487,262.7423,263.4262,11585.0
2018-05-23 10:30:00,319.82,320.02,319.1,319.93,12036.0,263.5168,263.6816,262.9236,263.6075,12036.0
2018-05-23 10:40:00,319.99,320.63,319.78,320.18,22330.0,263.6569,264.1842,263.4839,263.8135,22330.0
2018-05-23 10:50:00,320.19,320.84,319.84,320.65,21940.0,263.8217,264.3573,263.5333,264.2007,21940.0
2018-05-23 11:00:00,320.51,320.94,320.34,320.52,33864.0,264.0854,264.4397,263.9453,264.0936,33864.0
2018-05-23 11:10:00,320.49,320.9,320.41,320.61,12146.0,264.0689,264.4067,264.003,264.1678,12146.0
2018-05-23 11:20:00,320.5,320.91,320.13,320.13,39509.0,264.0771,264.415,263.7723,263.7723,39509.0
2018-05-23 11:30:00,320.19,320.2,319.91,320.18,17684.0,263.8217,263.8299,263.591,263.8135,17684.0
2018-05-23 11:40:00,320.15,320.71,320.13,320.66,18270.0,263.7887,264.2502,263.7723,264.209,18270.0
2018-05-23 11:50:00,320.79,320.94,320.41,320.5,22203.0,264.3161,264.4397,264.003,264.0771,22203.0
2018-05-23 12:00:00,320.44,321.17,320.27,320.98,19769.0,264.0277,264.6292,263.8876,264.4726,19769.0
2018-05-23 12:10:00,321.0,321.33,320.6,320.85,13976.0,264.4891,264.761,264.1595,264.3655,13976.0
2018-05-23 12:20:00,320.84,321.2,320.56,321.19,26758.0,264.3573,264.6539,264.1266,264.6457,26758.0
2018-05-23 12:30:00,321.18,322.2,321.11,321.9,42773.0,264.6374,265.4779,264.5797,265.2307,42773.0
2018-05-23 12:40:00,321.86,323.15,321.86,322.69,25538.0,265.1977,266.2606,265.1977,265.8816,25538.0
2018-05-23 12:50:00,322.63,322.92,322.35,322.65,13047.0,265.8322,266.0711,265.6014,265.8486,13047.0
2018-05-23 13:00:00,322.58,322.58,322.12,322.37,9191.0,265.791,265.791,265.4119,265.6179,9191.0
2018-05-23 13:10:00,322.34,322.58,322.31,322.42,10791.0,265.5932,265.791,265.5685,265.6591,10791.0
2018-05-23 13:20:00,322.33,322.52,322.09,322.28,10576.0,265.585,265.7415,265.3872,265.5438,10576.0
2018-05-23 13:30:00,322.21,322.37,322.08,322.3,10348.0,265.4861,265.6179,265.379,265.5602,10348.0
2018-05-23 13:40:00,322.25,322.32,321.93,322.16,8013.0,265.5191,265.5767,265.2554,265.4449,8013.0
2018-05-23 13:50:00,322.07,322.52,321.98,322.38,13918.0,265.3707,265.7415,265.2966,265.6262,13918.0
2018-05-23 14:00:00,322.43,323.48,322.26,323.35,27146.0,265.6674,266.5325,265.5273,266.4254,27146.0
2018-05-23 14:10:00,323.26,323.64,323.11,323.26,17882.0,266.3512,266.6643,266.2277,266.3512,17882.0
2018-05-23 14:20:00,323.3,323.62,323.06,323.48,13277.0,266.3842,266.6479,266.1865,266.5325,13277.0
2018-05-23 14:30:00,323.53,323.56,323.36,323.44,29572.0,266.5737,266.5984,266.4336,266.4996,29572.0
2018-05-23 14:40:00,323.48,323.68,323.36,323.61,25992.0,266.5325,266.6973,266.4336,266.6396,25992.0
2018-05-23 14:50:00,323.61,324.22,323.43,324.22,21993.0,266.6396,267.1422,266.4913,267.1422,21993.0
2018-05-23 15:00:00,324.24,324.73,324.16,324.57,26042.0,267.1587,267.5625,267.0928,267.4306,26042.0
2018-05-23 15:10:00,324.63,324.75,324.51,324.51,25425.0,267.4801,267.5789,267.3812,267.3812,25425.0
2018-05-23 15:20:00,324.51,324.99,324.37,324.82,21412.0,267.3812,267.7767,267.2658,267.6366,21412.0
2018-05-23 15:30:00,324.88,325.06,324.64,324.85,35661.0,267.686,267.8344,267.4883,267.6613,35661.0
2018-05-23 15:40:00,324.87,325.01,324.62,324.94,41003.0,267.6778,267.7932,267.4718,267.7355,41003.0
2018-05-23 15:50:00,324.99,325.53,324.92,325.32,123996.0,267.7767,268.2216,267.719,268.0486,123996.0
2018-05-24 09:30:00,324.66,325.28,323.6,323.77,40212.0,267.5048,268.0156,266.6314,266.7715,40212.0
2018-05-24 09:40:00,323.73,329.13,323.33,326.24,114691.0,266.7385,271.1879,266.4089,268.8066,114691.0
2018-05-24 09:50:00,326.02,328.25,324.05,327.27,61616.0,268.6254,270.4628,267.0022,269.6553,61616.0
2018-05-24 10:00:00,327.44,327.6,325.68,326.41,72832.0,269.7954,269.9272,268.3452,268.9467,72832.0
2018-05-24 10:10:00,326.29,327.53,326.05,326.08,23862.0,268.8478,269.8695,268.6501,268.6748,23862.0
2018-05-24 10:20:00,326.08,326.85,325.67,325.67,11353.0,268.6748,269.3092,268.337,268.337,11353.0
2018-05-24 10:30:00,325.61,326.37,324.85,326.17,16241.0,268.2875,268.9137,267.6613,268.7489,16241.0
2018-05-24 10:40:00,326.2,326.32,325.74,325.99,7910.0,268.7737,268.8725,268.3946,268.6006,7910.0
2018-05-24 10:50:00,326.28,326.43,325.16,325.56,9477.0,268.8396,268.9632,267.9168,268.2463,9477.0
2018-05-24 11:00:00,325.4,325.63,324.94,325.38,14868.0,268.1145,268.304,267.7355,268.098,14868.0
2018-05-24 11:10:00,325.36,326.33,325.09,326.22,13604.0,268.0815,268.8808,267.8591,268.7901,13604.0
2018-05-24 11:20:00,326.22,326.3,325.8,325.96,10421.0,268.7901,268.8561,268.4441,268.5759,10421.0
2018-05-24 11:30:00,325.93,325.99,325.47,325.48,7129.0,268.5512,268.6006,268.1722,268.1804,7129.0
2018-05-24 11:40:00,325.54,326.01,325.27,325.49,11235.0,268.2299,268.6171,268.0074,268.1887,11235.0
2018-05-24 11:50:00,325.52,326.22,325.25,326.22,18591.0,268.2134,268.7901,267.9909,268.7901,18591.0
2018-05-24 12:00:00,326.21,326.62,325.76,326.41,22469.0,268.7819,269.1197,268.4111,268.9467,22469.0
2018-05-24 12:10:00,326.36,326.59,325.71,325.88,13234.0,268.9055,269.095,268.3699,268.51,13234.0
2018-05-24 12:20:00,325.9,326.13,325.76,325.95,10681.0,268.5265,268.716,268.4111,268.5677,10681.0
2018-05-24 12:30:00,325.94,326.3,325.88,326.05,9379.0,268.5594,268.8561,268.51,268.6501,9379.0
2018-05-24 12:40:00,326.24,326.78,325.95,326.78,13396.0,268.8066,269.2516,268.5677,269.2516,13396.0
2018-05-24 12:50:00,326.8,326.8,326.16,326.64,9420.0,269.268,269.268,268.7407,269.1362,9420.0
2018-05-24 13:00:00,326.46,326.8,326.16,326.41,10615.0,268.9879,269.268,268.7407,268.9467,10615.0
2018-05-24 13:10:00,326.46,326.55,326.25,326.55,8113.0,268.9879,269.0621,268.8149,269.0621,8113.0
2018-05-24 13:20:00,326.66,326.68,326.39,326.51,6942.0,269.1527,269.1692,268.9302,269.0291,6942.0
2018-05-24 13:30:00,326.53,326.53,326.18,326.31,9325.0,269.0456,269.0456,268.7572,268.8643,9325.0
2018-05-24 13:40:00,326.35,326.64,326.34,326.54,6294.0,268.8973,269.1362,268.889,269.0538,6294.0
2018-05-24 13:50:00,326.52,326.78,326.36,326.46,13820.0,269.0373,269.2516,268.9055,268.9879,13820.0
2018-05-24 14:00:00,326.37,326.69,326.35,326.51,11170.0,268.9137,269.1774,268.8973,269.0291,11170.0
2018-05-24 14:10:00,326.51,326.51,326.14,326.32,6419.0,269.0291,269.0291,268.7242,268.8725,6419.0
2018-05-24 14:20:00,326.3,326.91,326.3,326.64,16926.0,268.8561,269.3587,268.8561,269.1362,16926.0
2018-05-24 14:30:00,326.7,326.7,326.37,326.59,7610.0,269.1856,269.1856,268.9137,269.095,7610.0
2018-05-24 14:40:00,326.53,326.71,325.87,325.89,8479.0,269.0456,269.1939,268.5018,268.5182,8479.0
2018-05-24 14:50:00,325.89,326.06,325.81,325.97,14857.0,268.5182,268.6583,268.4523,268.5842,14857.0
2018-05-24 15:00:00,325.93,326.1,325.65,326.03,15068.0,268.5512,268.6913,268.3205,268.6336,15068.0
2018-05-24 15:10:00,326.06,326.07,325.81,326.03,12666.0,268.6583,268.6666,268.4523,268.6336,12666.0
2018-05-24 15:20:00,326.1,326.28,325.98,326.1,15288.0,268.6913,268.8396,268.5924,268.6913,15288.0
2018-05-24 15:30:00,326.09,326.35,326.0,326.16,22598.0,268.683,268.8973,268.6089,268.7407,22598.0
2018-05-24 15:40:00,326.19,326.39,325.88,326.38,27189.0,268.7654,268.9302,268.51,268.922,27189.0
2018-05-24 15:50:00,326.3,326.63,326.15,326.51,56828.0,268.8561,269.128,268.7325,269.0291,56828.0
2018-05-25 09:30:00,326.0,327.22,324.54,324.54,40742.0,268.6089,269.6141,267.4059,267.4059,40742.0
2018-05-25 09:40:00,324.69,324.86,323.01,323.23,45496.0,267.5295,267.6696,266.1453,266.3265,45496.0
2018-05-25 09:50:00,323.24,324.39,323.12,323.96,28988.0,266.3348,267.2823,266.2359,266.928,28988.0
2018-05-25 10:00:00,323.85,323.85,323.16,323.3,21969.0,266.8374,266.8374,266.2688,266.3842,21969.0
2018-05-25 10:10:00,323.54,323.73,322.85,323.12,32285.0,266.582,266.7385,266.0134,266.2359,32285.0
2018-05-25 10:20:00,323.0,323.19,322.44,322.67,17234.0,266.137,266.2936,265.6756,265.8651,17234.0
2018-05-25 10:30:00,322.73,322.86,322.2,322.46,17117.0,265.9145,266.0217,265.4779,265.6921,17117.0
2018-05-25 10:40:00,322.34,322.47,321.72,322.01,20201.0,265.5932,265.7003,265.0824,265.3213,20201.0
2018-05-25 10:50:00,322.03,322.1,320.78,320.79,26047.0,265.3378,265.3955,264.3078,264.3161,26047.0
2018-05-25 11:00:00,320.95,321.25,320.01,321.1,33998.0,264.4479,264.6951,263.6734,264.5715,33998.0
2018-05-25 11:10:00,321.1,321.5,320.52,320.72,16403.0,264.5715,264.9011,264.0936,264.2584,16403.0
2018-05-25 11:20:00,320.73,321.46,320.51,321.32,20887.0,264.2666,264.8681,264.0854,264.7528,20887.0
2018-05-25 11:30:00,321.49,321.9,320.99,320.99,14786.0,264.8928,265.2307,264.4809,264.4809,14786.0
2018-05-25 11:40:00,321.18,321.29,320.7,320.97,7672.0,264.6374,264.7281,264.2419,264.4644,7672.0
2018-05-25 11:50:00,320.92,320.98,320.62,320.74,10735.0,264.4232,264.4726,264.176,264.2749,10735.0
2018-05-25 12:00:00,320.88,321.12,320.71,320.86,7560.0,264.3902,264.588,264.2502,264.3738,7560.0
2018-05-25 12:10:00,320.82,320.91,320.61,320.75,7733.0,264.3408,264.415,264.1678,264.2831,7733.0
2018-05-25 12:20:00,320.7,321.19,320.62,320.99,6651.0,264.2419,264.6457,264.176,264.4809,6651.0
2018-05-25 12:30:00,320.86,321.17,320.78,321.08,5613.0,264.3738,264.6292,264.3078,264.555,5613.0
2018-05-25 12:40:00,321.13,321.34,320.85,321.14,20542.0,264.5962,264.7693,264.3655,264.6045,20542.0
2018-05-25 12:50:00,321.0,321.38,320.88,321.18,11597.0,264.4891,264.8022,264.3902,264.6374,11597.0
2018-05-25 13:00:00,321.2,321.38,321.07,321.19,12184.0,264.6539,264.8022,264.5468,264.6457,12184.0
2018-05-25 13:10:00,321.16,321.5,320.95,321.19,14306.0,264.6209,264.9011,264.4479,264.6457,14306.0
2018-05-25 13:20:00,321.26,321.27,321.01,321.2,4441.0,264.7033,264.7116,264.4973,264.6539,4441.0
2018-05-25 13:30:00,321.05,321.09,320.69,320.69,6743.0,264.5303,264.5633,264.2337,264.2337,6743.0
2018-05-25 13:40:00,320.69,320.82,320.4,320.42,11292.0,264.2337,264.3408,263.9947,264.0112,11292.0
2018-05-25 13:50:00,320.44,320.49,320.0,320.37,12593.0,264.0277,264.0689,263.6652,263.97,12593.0
2018-05-25 14:00:00,320.4,320.99,320.39,320.67,6114.0,263.9947,264.4809,263.9865,264.2172,6114.0
2018-05-25 14:10:00,320.72,320.89,320.67,320.88,7342.0,264.2584,264.3985,264.2172,264.3902,7342.0
2018-05-25 14:20:00,320.77,320.86,320.56,320.61,8219.0,264.2996,264.3738,264.1266,264.1678,8219.0
2018-05-25 14:30:00,320.67,320.67,320.4,320.44,7255.0,264.2172,264.2172,263.9947,264.0277,7255.0
2018-05-25 14:40:00,320.44,320.63,319.86,320.36,27696.0,264.0277,264.1842,263.5498,263.9618,27696.0
2018-05-25 14:50:00,320.44,320.68,320.32,320.32,11080.0,264.0277,264.2254,263.9288,263.9288,11080.0
2018-05-25 15:00:00,320.31,320.6,319.98,320.46,18169.0,263.9206,264.1595,263.6487,264.0442,18169.0
2018-05-25 15:10:00,320.36,320.62,320.33,320.6,14595.0,263.9618,264.176,263.9371,264.1595,14595.0
2018-05-25 15:20:00,320.54,320.95,320.53,320.89,18815.0,264.1101,264.4479,264.1019,264.3985,18815.0
2018-05-25 15:30:00,320.9,320.95,320.74,320.74,14554.0,264.4067,264.4479,264.2749,264.2749,14554.0
2018-05-25 15:40:00,320.79,320.79,320.56,320.67,28009.0,264.3161,264.3161,264.1266,264.2172,28009.0
2018-05-25 15:50:00,320.72,321.01,320.67,320.79,60067.0,264.2584,264.4973,264.2172,264.3161,60067.0
2018-05-29 09:30:00,319.67,320.69,319.06,319.09,35446.0,263.3933,264.2337,262.8906,262.9154,35446.0
2018-05-29 09:40:00,319.26,319.7,318.39,318.73,45643.0,263.0554,263.418,262.3386,262.6187,45643.0
2018-05-29 09:50:00,318.73,318.99,317.8,318.99,24156.0,262.6187,262.833,261.8525,262.833,24156.0
2018-05-29 10:00:00,318.99,319.31,318.68,319.21,14667.0,262.833,263.0966,262.5775,263.0142,14667.0
2018-05-29 10:10:00,319.28,319.36,318.36,318.88,20920.0,263.0719,263.1378,262.3139,262.7423,20920.0
2018-05-29 10:20:00,319.0,319.2,318.38,318.8,16298.0,262.8412,263.006,262.3304,262.6764,16298.0
2018-05-29 10:30:00,319.05,319.22,318.43,319.15,12903.0,262.8824,263.0225,262.3715,262.9648,12903.0
2018-05-29 10:40:00,319.15,319.16,318.07,318.27,32672.0,262.9648,262.973,262.0749,262.2397,32672.0
2018-05-29 10:50:00,318.38,318.71,318.0,318.26,16641.0,262.3304,262.6023,262.0172,262.2315,16641.0
2018-05-29 11:00:00,318.28,318.96,318.08,318.96,15726.0,262.248,262.8082,262.0832,262.8082,15726.0
2018-05-29 11:10:00,319.01,319.23,318.63,318.73,13913.0,262.8494,263.0307,262.5363,262.6187,13913.0
2018-05-29 11:20:00,318.87,319.07,318.55,318.8,10865.0,262.7341,262.8989,262.4704,262.6764,10865.0
2018-05-29 11:30:00,318.69,318.69,318.26,318.33,7888.0,262.5858,262.5858,262.2315,262.2892,7888.0
2018-05-29 11:40:00,318.2,318.35,317.68,318.02,11654.0,262.182,262.3056,261.7536,262.0337,11654.0
2018-05-29 11:50:00,318.09,318.12,317.57,317.58,10924.0,262.0914,262.1161,261.6629,261.6712,10924.0
2018-05-29 12:00:00,317.62,317.63,316.63,316.74,25141.0,261.7041,261.7124,260.8884,260.9791,25141.0
2018-05-29 12:10:00,316.62,316.9,316.03,316.1,8938.0,260.8802,261.1109,260.3941,260.4517,8938.0
2018-05-29 12:20:00,316.1,316.74,316.0,316.59,8437.0,260.4517,260.9791,260.3693,260.8555,8437.0
2018-05-29 12:30:00,316.64,317.0,316.54,316.66,10161.0,260.8967,261.1933,260.8143,260.9132,10161.0
2018-05-29 12:40:00,316.72,316.85,316.58,316.81,4896.0,260.9626,261.0697,260.8472,261.0367,4896.0
2018-05-29 12:50:00,316.99,317.29,316.86,316.88,6465.0,261.1851,261.4322,261.0779,261.0944,6465.0
2018-05-29 13:00:00,316.86,316.89,316.47,316.62,10221.0,261.0779,261.1027,260.7566,260.8802,10221.0
2018-05-29 13:10:00,316.81,316.82,316.41,316.74,8889.0,261.0367,261.045,260.7072,260.9791,8889.0
2018-05-29 13:20:00,316.74,316.97,316.67,316.85,13343.0,260.9791,261.1686,260.9214,261.0697,13343.0
2018-05-29 13:30:00,316.83,316.95,316.48,316.53,7835.0,261.0532,261.1521,260.7648,260.806,7835.0
2018-05-29 13:40:00,316.63,316.87,316.45,316.57,16827.0,260.8884,261.0862,260.7401,260.839,16827.0
2018-05-29 13:50:00,316.5,317.04,316.49,316.79,11913.0,260.7813,261.2263,260.7731,261.0203,11913.0
2018-05-29 14:00:00,316.67,316.81,316.12,316.39,6816.0,260.9214,261.0367,260.4682,260.6907,6816.0
2018-05-29 14:10:00,316.17,316.57,316.09,316.4,8285.0,260.5094,260.839,260.4435,260.6989,8285.0
2018-05-29 14:20:00,316.32,316.64,316.08,316.57,8513.0,260.633,260.8967,260.4353,260.839,8513.0
2018-05-29 14:30:00,316.52,316.91,316.27,316.33,8742.0,260.7978,261.1191,260.5918,260.6412,8742.0
2018-05-29 14:40:00,316.29,316.44,315.72,315.72,23026.0,260.6083,260.7319,260.1386,260.1386,23026.0
2018-05-29 14:50:00,315.7,315.77,315.43,315.63,15296.0,260.1222,260.1798,259.8997,260.0645,15296.0
2018-05-29 15:00:00,315.44,316.19,315.36,316.01,13347.0,259.9079,260.5259,259.842,260.3776,13347.0
2018-05-29 15:10:00,316.0,316.15,315.7,315.8,13554.0,260.3693,260.4929,260.1222,260.2046,13554.0
2018-05-29 15:20:00,315.87,316.33,315.8,316.32,11802.0,260.2622,260.6412,260.2046,260.633,11802.0
2018-05-29 15:30:00,316.38,317.19,316.26,317.12,23616.0,260.6824,261.3498,260.5836,261.2922,23616.0
2018-05-29 15:40:00,317.08,317.55,317.04,317.36,23331.0,261.2592,261.6465,261.2263,261.4899,23331.0
2018-05-29 15:50:00,317.39,317.71,317.01,317.2,60965.0,261.5146,261.7783,261.2015,261.3581,60965.0
2018-05-30 09:30:00,319.03,320.1,318.69,318.73,56392.0,262.8659,263.7476,262.5858,262.6187,56392.0
2018-05-30 09:40:00,318.72,319.03,317.98,318.18,20354.0,262.6105,262.8659,262.0008,262.1656,20354.0
2018-05-30 09:50:00,318.27,318.4,317.35,317.48,20092.0,262.2397,262.3468,261.4817,261.5888,20092.0
2018-05-30 10:00:00,317.55,317.91,317.16,317.9,15709.0,261.6465,261.9431,261.3251,261.9349,15709.0
2018-05-30 10:10:00,317.82,318.67,317.78,318.49,10561.0,261.8689,262.5693,261.836,262.421,10561.0
2018-05-30 10:20:00,318.55,319.14,318.19,319.14,21886.0,262.4704,262.9566,262.1738,262.9566,21886.0
2018-05-30 10:30:00,319.18,319.49,318.77,318.95,16875.0,262.9895,263.2449,262.6517,262.8,16875.0
2018-05-30 10:40:00,319.04,320.16,319.04,320.13,18377.0,262.8742,263.797,262.8742,263.7723,18377.0
2018-05-30 10:50:00,320.09,320.62,319.88,320.46,16009.0,263.7393,264.176,263.5663,264.0442,16009.0
2018-05-30 11:00:00,320.53,320.8,320.3,320.51,9291.0,264.1019,264.3243,263.9123,264.0854,9291.0
2018-05-30 11:10:00,320.33,320.97,320.23,320.31,6928.0,263.9371,264.4644,263.8547,263.9206,6928.0
2018-05-30 11:20:00,320.37,320.45,319.88,319.96,4015.0,263.97,264.0359,263.5663,263.6322,4015.0
2018-05-30 11:30:00,320.0,320.64,319.99,320.42,11265.0,263.6652,264.1925,263.6569,264.0112,11265.0
2018-05-30 11:40:00,320.22,320.75,320.09,320.36,7813.0,263.8464,264.2831,263.7393,263.9618,7813.0
2018-05-30 11:50:00,320.46,321.08,320.35,320.92,12538.0,264.0442,264.555,263.9535,264.4232,12538.0
2018-05-30 12:00:00,321.07,321.25,320.82,321.05,8735.0,264.5468,264.6951,264.3408,264.5303,8735.0
2018-05-30 12:10:00,321.14,321.36,320.94,321.25,11444.0,264.6045,264.7857,264.4397,264.6951,11444.0
2018-05-30 12:20:00,321.35,321.49,320.75,320.75,5230.0,264.7775,264.8928,264.2831,264.2831,5230.0
2018-05-30 12:30:00,320.8,320.86,320.29,320.46,12118.0,264.3243,264.3738,263.9041,264.0442,12118.0
2018-05-30 12:40:00,320.63,320.64,320.33,320.37,3527.0,264.1842,264.1925,263.9371,263.97,3527.0
2018-05-30 12:50:00,320.37,320.7,320.35,320.44,7933.0,263.97,264.2419,263.9535,264.0277,7933.0
2018-05-30 13:00:00,320.46,320.84,320.4,320.68,7749.0,264.0442,264.3573,263.9947,264.2254,7749.0
2018-05-30 13:10:00,320.6,321.49,320.56,321.42,18115.0,264.1595,264.8928,264.1266,264.8352,18115.0
2018-05-30 13:20:00,321.49,321.81,321.37,321.57,9101.0,264.8928,265.1565,264.794,264.9588,9101.0
2018-05-30 13:30:00,321.56,321.56,321.3,321.4,3826.0,264.9505,264.9505,264.7363,264.8187,3826.0
2018-05-30 13:40:00,321.35,321.71,321.35,321.6,9715.0,264.7775,265.0741,264.7775,264.9835,9715.0
2018-05-30 13:50:00,321.61,321.67,320.88,320.9,9075.0,264.9917,265.0412,264.3902,264.4067,9075.0
2018-05-30 14:00:00,321.04,321.3,320.65,321.19,13200.0,264.5221,264.7363,264.2007,264.6457,13200.0
2018-05-30 14:10:00,321.15,321.41,321.08,321.19,17028.0,264.6127,264.8269,264.555,264.6457,17028.0
2018-05-30 14:20:00,321.17,321.36,321.08,321.18,12885.0,264.6292,264.7857,264.555,264.6374,12885.0
2018-05-30 14:30:00,321.18,321.39,321.13,321.39,5813.0,264.6374,264.8105,264.5962,264.8105,5813.0
2018-05-30 14:40:00,321.38,321.43,321.1,321.27,15913.0,264.8022,264.8434,264.5715,264.7116,15913.0
2018-05-30 14:50:00,321.27,321.39,320.91,320.97,10494.0,264.7116,264.8105,264.415,264.4644,10494.0
2018-05-30 15:00:00,321.16,321.28,320.88,320.88,12407.0,264.6209,264.7198,264.3902,264.3902,12407.0
2018-05-30 15:10:00,320.89,321.18,320.89,321.14,5281.0,264.3985,264.6374,264.3985,264.6045,5281.0
2018-05-30 15:20:00,321.05,321.12,320.83,320.93,10641.0,264.5303,264.588,264.349,264.4314,10641.0
2018-05-30 15:30:00,320.94,320.98,320.75,320.75,10547.0,264.4397,264.4726,264.2831,264.2831,10547.0
2018-05-30 15:40:00,320.71,321.15,320.64,321.14,27820.0,264.2502,264.6127,264.1925,264.6045,27820.0
2018-05-30 15:50:00,321.08,321.52,321.03,321.1,38580.0,264.555,264.9176,264.5138,264.5715,38580.0
2018-05-31 09:30:00,319.24,319.85,318.65,319.5,37285.0,264.7115,265.2173,264.2223,264.9271,37285.0
2018-05-31 09:40:00,319.47,320.28,318.8,319.04,29055.0,264.9022,265.5738,264.3466,264.5456,29055.0
2018-05-31 09:50:00,318.98,319.26,317.38,317.8,22471.0,264.4959,264.7281,263.1692,263.5174,22471.0
2018-05-31 10:00:00,317.68,318.25,317.0,318.24,13481.0,263.4179,263.8906,262.8541,263.8823,13481.0
2018-05-31 10:10:00,318.35,318.66,317.69,317.69,10306.0,263.9735,264.2306,263.4262,263.4262,10306.0
2018-05-31 10:20:00,317.79,318.0,317.47,317.68,5173.0,263.5092,263.6833,263.2438,263.4179,5173.0
2018-05-31 10:30:00,317.77,317.93,317.18,317.38,15835.0,263.4926,263.6252,263.0033,263.1692,15835.0
2018-05-31 10:40:00,317.51,317.85,317.22,317.52,11803.0,263.277,263.5589,263.0365,263.2853,11803.0
2018-05-31 10:50:00,317.46,317.79,317.4,317.59,5642.0,263.2355,263.5092,263.1858,263.3433,5642.0
2018-05-31 11:00:00,317.39,317.69,317.27,317.68,8841.0,263.1775,263.4262,263.078,263.4179,8841.0
2018-05-31 11:10:00,317.72,318.0,317.37,317.96,6514.0,263.4511,263.6833,263.1609,263.6501,6514.0
2018-05-31 11:20:00,317.95,318.71,317.66,318.71,6465.0,263.6418,264.272,263.4014,264.272,6465.0
2018-05-31 11:30:00,318.63,318.7,318.19,318.19,15761.0,264.2057,264.2637,263.8408,263.8408,15761.0
2018-05-31 11:40:00,318.39,318.52,318.01,318.33,26006.0,264.0067,264.1145,263.6916,263.9569,26006.0
2018-05-31 11:50:00,318.32,318.32,317.74,318.03,8444.0,263.9486,263.9486,263.4677,263.7082,8444.0
2018-05-31 12:00:00,318.08,318.09,317.57,317.89,9822.0,263.7496,263.7579,263.3267,263.5921,9822.0
2018-05-31 12:10:00,317.7,317.87,317.5,317.67,5023.0,263.4345,263.5755,263.2687,263.4096,5023.0
2018-05-31 12:20:00,317.75,317.75,317.17,317.3,9274.0,263.476,263.476,262.9951,263.1028,9274.0
2018-05-31 12:30:00,317.32,317.4,317.0,317.0,7188.0,263.1194,263.1858,262.8541,262.8541,7188.0
2018-05-31 12:40:00,316.95,317.11,316.81,317.11,7763.0,262.8126,262.9453,262.6965,262.9453,7763.0
2018-05-31 12:50:00,317.12,317.35,316.65,316.82,14035.0,262.9536,263.1443,262.5639,262.7048,14035.0
2018-05-31 13:00:00,316.84,316.84,316.54,316.76,5534.0,262.7214,262.7214,262.4727,262.6551,5534.0
2018-05-31 13:10:00,316.67,316.86,316.53,316.66,5366.0,262.5805,262.738,262.4644,262.5722,5366.0
2018-05-31 13:20:00,316.75,316.79,316.33,316.51,14459.0,262.6468,262.68,262.2985,262.4478,14459.0
2018-05-31 13:30:00,316.69,316.69,316.15,316.15,5839.0,262.597,262.597,262.1493,262.1493,5839.0
2018-05-31 13:40:00,316.28,316.32,315.86,315.86,8592.0,262.2571,262.2902,261.9088,261.9088,8592.0
2018-05-31 13:50:00,315.98,316.07,315.24,315.35,13795.0,262.0083,262.0829,261.3947,261.4859,13795.0
2018-05-31 14:00:00,315.43,315.5,314.55,315.3,26128.0,261.5523,261.6103,260.8226,261.4445,26128.0
2018-05-31 14:10:00,315.39,315.73,315.3,315.53,21970.0,261.5191,261.801,261.4445,261.6352,21970.0
2018-05-31 14:20:00,315.5,315.68,315.28,315.34,12813.0,261.6103,261.7596,261.4279,261.4776,12813.0
2018-05-31 14:30:00,315.26,315.32,314.89,315.05,9585.0,261.4113,261.461,261.1045,261.2372,9585.0
2018-05-31 14:40:00,315.12,315.26,314.85,315.24,7700.0,261.2952,261.4113,261.0713,261.3947,7700.0
2018-05-31 14:50:00,315.28,315.55,315.28,315.44,32455.0,261.4279,261.6518,261.4279,261.5605,32455.0
2018-05-31 15:00:00,315.5,315.89,315.13,315.66,21430.0,261.6103,261.9337,261.3035,261.743,21430.0
2018-05-31 15:10:00,315.7,315.73,315.43,315.5,10304.0,261.7761,261.801,261.5523,261.6103,10304.0
2018-05-31 15:20:00,315.44,315.75,315.03,315.3,18696.0,261.5605,261.8176,261.2206,261.4445,18696.0
2018-05-31 15:30:00,315.38,315.59,315.23,315.59,11842.0,261.5108,261.6849,261.3864,261.6849,11842.0
2018-05-31 15:40:00,315.61,315.64,314.86,314.9,35748.0,261.7015,261.7264,261.0796,261.1128,35748.0
2018-05-31 15:50:00,314.87,315.16,314.47,314.58,109850.0,261.0879,261.3284,260.7562,260.8474,109850.0
2018-06-01 09:30:00,316.92,317.29,315.85,317.2,23915.0,262.7878,263.0946,261.9005,263.0199,23915.0
2018-06-01 09:40:00,317.19,317.8,316.99,317.21,30721.0,263.0116,263.5174,262.8458,263.0282,30721.0
2018-06-01 09:50:00,317.25,317.6,316.41,316.42,6819.0,263.0614,263.3516,262.3649,262.3732,6819.0
2018-06-01 10:00:00,316.65,316.82,316.21,316.57,15029.0,262.5639,262.7048,262.199,262.4975,15029.0
2018-06-01 10:10:00,316.41,316.61,315.78,316.33,13668.0,262.3649,262.5307,261.8425,262.2985,13668.0
2018-06-01 10:20:00,316.26,316.55,315.71,315.71,17943.0,262.2405,262.481,261.7844,261.7844,17943.0
2018-06-01 10:30:00,315.88,316.36,315.79,316.17,8829.0,261.9254,262.3234,261.8508,262.1659,8829.0
2018-06-01 10:40:00,316.1,316.51,315.91,316.23,9423.0,262.1078,262.4478,261.9503,262.2156,9423.0
2018-06-01 10:50:00,316.1,316.34,316.05,316.21,6723.0,262.1078,262.3068,262.0664,262.199,6723.0
2018-06-01 11:00:00,316.28,316.38,315.75,315.76,12536.0,262.2571,262.34,261.8176,261.8259,12536.0
2018-06-01 11:10:00,315.75,315.9,315.56,315.62,14600.0,261.8176,261.942,261.6601,261.7098,14600.0
2018-06-01 11:20:00,315.79,315.95,315.5,315.5,8863.0,261.8508,261.9834,261.6103,261.6103,8863.0
2018-06-01 11:30:00,315.51,316.13,315.48,316.01,11452.0,261.6186,262.1327,261.5937,262.0332,11452.0
2018-06-01 11:40:00,316.01,316.21,315.81,315.85,13331.0,262.0332,262.199,261.8674,261.9005,13331.0
2018-06-01 11:50:00,315.89,315.96,315.57,315.69,10760.0,261.9337,261.9917,261.6683,261.7678,10760.0
2018-06-01 12:00:00,315.63,315.9,315.52,315.9,16726.0,261.7181,261.942,261.6269,261.942,16726.0
2018-06-01 12:10:00,316.0,316.51,316.0,316.39,10183.0,262.0249,262.4478,262.0249,262.3483,10183.0
2018-06-01 12:20:00,316.47,316.51,316.19,316.51,9381.0,262.4146,262.4478,262.1824,262.4478,9381.0
2018-06-01 12:30:00,316.42,316.58,316.25,316.43,16177.0,262.3732,262.5058,262.2322,262.3815,16177.0
2018-06-01 12:40:00,316.35,316.5,316.08,316.23,14740.0,262.3151,262.4395,262.0912,262.2156,14740.0
2018-06-01 12:50:00,316.12,316.37,316.08,316.33,11085.0,262.1244,262.3317,262.0912,262.2985,11085.0
2018-06-01 13:00:00,316.28,316.62,316.26,316.37,9483.0,262.2571,262.539,262.2405,262.3317,9483.0
2018-06-01 13:10:00,316.3,316.42,316.13,316.16,5257.0,262.2737,262.3732,262.1327,262.1576,5257.0
2018-06-01 13:20:00,316.25,316.56,316.19,316.48,10085.0,262.2322,262.4892,262.1824,262.4229,10085.0
2018-06-01 13:30:00,316.37,316.43,316.23,316.28,5140.0,262.3317,262.3815,262.2156,262.2571,5140.0
2018-06-01 13:40:00,316.37,316.69,316.33,316.65,10422.0,262.3317,262.597,262.2985,262.5639,10422.0
2018-06-01 13:50:00,316.64,316.78,316.63,316.72,6940.0,262.5556,262.6717,262.5473,262.6219,6940.0
2018-06-01 14:00:00,316.69,316.69,315.81,315.94,17527.0,262.597,262.597,261.8674,261.9751,17527.0
2018-06-01 14:10:00,315.95,316.01,315.84,315.91,4899.0,261.9834,262.0332,261.8922,261.9503,4899.0
2018-06-01 14:20:00,315.95,316.01,315.67,316.0,12109.0,261.9834,262.0332,261.7513,262.0249,12109.0
2018-06-01 14:30:00,316.02,316.05,315.8,316.05,7939.0,262.0415,262.0664,261.8591,262.0664,7939.0
2018-06-01 14:40:00,316.06,316.25,315.47,315.68,24211.0,262.0746,262.2322,261.5854,261.7596,24211.0
2018-06-01 14:50:00,315.7,316.08,315.65,316.07,6366.0,261.7761,262.0912,261.7347,262.0829,6366.0
2018-06-01 15:00:00,316.0,316.4,315.93,316.25,20327.0,262.0249,262.3566,261.9669,262.2322,20327.0
2018-06-01 15:10:00,316.24,316.24,315.65,315.79,17703.0,262.2239,262.2239,261.7347,261.8508,17703.0
2018-06-01 15:20:00,315.79,315.91,315.62,315.91,14040.0,261.8508,261.9503,261.7098,261.9503,14040.0
2018-06-01 15:30:00,315.88,316.14,315.76,316.0,20553.0,261.9254,262.141,261.8259,262.0249,20553.0
2018-06-01 15:40:00,316.0,316.23,315.97,316.07,20691.0,262.0249,262.2156,262.0,262.0829,20691.0
2018-06-01 15:50:00,316.09,316.74,316.06,316.61,63964.0,262.0995,262.6385,262.0746,262.5307,63964.0
2018-06-04 09:30:00,317.11,319.05,316.22,319.05,35632.0,262.9453,264.5539,262.2073,264.5539,35632.0
2018-06-04 09:40:00,319.2,319.25,317.7,318.24,12436.0,264.6783,264.7198,263.4345,263.8823,12436.0
2018-06-04 09:50:00,318.29,318.37,317.28,317.63,9934.0,263.9237,263.9901,263.0863,263.3765,9934.0
2018-06-04 10:00:00,317.44,318.25,317.15,317.78,14619.0,263.2189,263.8906,262.9785,263.5009,14619.0
2018-06-04 10:10:00,317.79,318.43,317.77,318.43,14561.0,263.5092,264.0398,263.4926,264.0398,14561.0
2018-06-04 10:20:00,318.47,318.47,318.03,318.2,6323.0,264.073,264.073,263.7082,263.8491,6323.0
2018-06-04 10:30:00,318.13,318.22,317.22,317.32,12735.0,263.7911,263.8657,263.0365,263.1194,12735.0
2018-06-04 10:40:00,317.36,317.63,317.08,317.08,8201.0,263.1526,263.3765,262.9204,262.9204,8201.0
2018-06-04 10:50:00,317.12,317.96,317.12,317.66,6028.0,262.9536,263.6501,262.9536,263.4014,6028.0
2018-06-04 11:00:00,317.71,317.79,317.17,317.28,9172.0,263.4428,263.5092,262.9951,263.0863,9172.0
2018-06-04 11:10:00,317.37,317.67,316.75,316.75,18561.0,263.1609,263.4096,262.6468,262.6468,18561.0
2018-06-04 11:20:00,316.83,317.52,316.75,317.03,10039.0,262.7131,263.2853,262.6468,262.879,10039.0
2018-06-04 11:30:00,317.2,317.96,317.07,317.7,5045.0,263.0199,263.6501,262.9121,263.4345,5045.0
2018-06-04 11:40:00,317.82,318.17,317.8,318.1,10223.0,263.534,263.8242,263.5174,263.7662,10223.0
2018-06-04 11:50:00,318.08,318.16,317.47,317.85,11431.0,263.7496,263.816,263.2438,263.5589,11431.0
2018-06-04 12:00:00,317.79,318.01,317.41,317.48,4849.0,263.5092,263.6916,263.1941,263.2521,4849.0
2018-06-04 12:10:00,317.4,317.92,317.15,317.53,11135.0,263.1858,263.6169,262.9785,263.2936,11135.0
2018-06-04 12:20:00,317.61,317.89,317.5,317.65,3554.0,263.3599,263.5921,263.2687,263.3931,3554.0
2018-06-04 12:30:00,317.66,318.02,317.66,317.95,4399.0,263.4014,263.6999,263.4014,263.6418,4399.0
2018-06-04 12:40:00,317.88,318.12,317.87,318.09,7477.0,263.5838,263.7828,263.5755,263.7579,7477.0
2018-06-04 12:50:00,318.11,318.35,318.07,318.16,3443.0,263.7745,263.9735,263.7413,263.816,3443.0
2018-06-04 13:00:00,318.22,318.35,318.1,318.18,5936.0,263.8657,263.9735,263.7662,263.8325,5936.0
2018-06-04 13:10:00,318.16,318.22,317.97,318.22,6249.0,263.816,263.8657,263.6584,263.8657,6249.0
2018-06-04 13:20:00,318.19,318.29,318.08,318.19,4160.0,263.8408,263.9237,263.7496,263.8408,4160.0
2018-06-04 13:30:00,318.05,318.21,317.95,317.95,5131.0,263.7247,263.8574,263.6418,263.6418,5131.0
2018-06-04 13:40:00,317.99,318.09,317.76,317.77,2677.0,263.675,263.7579,263.4843,263.4926,2677.0
2018-06-04 13:50:00,317.81,317.91,317.58,317.91,6485.0,263.5257,263.6087,263.335,263.6087,6485.0
2018-06-04 14:00:00,317.93,318.02,317.74,317.94,5859.0,263.6252,263.6999,263.4677,263.6335,5859.0
2018-06-04 14:10:00,317.88,318.07,317.77,317.93,4899.0,263.5838,263.7413,263.4926,263.6252,4899.0
2018-06-04 14:20:00,317.93,318.08,317.66,317.66,4666.0,263.6252,263.7496,263.4014,263.4014,4666.0
2018-06-04 14:30:00,317.68,318.14,317.65,317.99,6687.0,263.4179,263.7994,263.3931,263.675,6687.0
2018-06-04 14:40:00,317.93,318.16,317.93,318.04,4566.0,263.6252,263.816,263.6252,263.7165,4566.0
2018-06-04 14:50:00,318.07,318.13,317.98,318.04,4186.0,263.7413,263.7911,263.6667,263.7165,4186.0
2018-06-04 15:00:00,318.09,318.2,317.89,318.03,8575.0,263.7579,263.8491,263.5921,263.7082,8575.0
2018-06-04 15:10:00,318.04,318.1,317.83,318.1,9608.0,263.7165,263.7662,263.5423,263.7662,9608.0
2018-06-04 15:20:00,318.05,318.35,317.92,318.25,6171.0,263.7247,263.9735,263.6169,263.8906,6171.0
2018-06-04 15:30:00,318.21,318.4,318.07,318.3,9889.0,263.8574,264.015,263.7413,263.932,9889.0
2018-06-04 15:40:00,318.38,318.47,318.05,318.09,16591.0,263.9984,264.073,263.7247,263.7579,16591.0
2018-06-04 15:50:00,318.2,318.39,317.98,318.21,34047.0,263.8491,264.0067,263.6667,263.8574,34047.0
2018-06-05 09:30:00,318.11,319.57,317.49,319.04,21403.0,263.7745,264.9851,263.2604,264.5456,21403.0
2018-06-05 09:40:00,319.1,320.34,318.91,320.34,31218.0,264.5954,265.6236,264.4378,265.6236,31218.0
2018-06-05 09:50:00,320.29,321.24,320.29,320.52,27309.0,265.5821,266.3699,265.5821,265.7728,27309.0
2018-06-05 10:00:00,320.52,320.6,319.83,320.06,14748.0,265.7728,265.8392,265.2007,265.3914,14748.0
2018-06-05 10:10:00,320.1,320.49,319.83,320.49,11953.0,265.4246,265.748,265.2007,265.748,11953.0
2018-06-05 10:20:00,320.52,320.84,320.25,320.61,11330.0,265.7728,266.0382,265.549,265.8475,11330.0
2018-06-05 10:30:00,320.7,320.8,320.1,320.77,14096.0,265.9221,266.005,265.4246,265.9801,14096.0
2018-06-05 10:40:00,320.68,320.75,319.9,319.9,13044.0,265.9055,265.9636,265.2587,265.2587,13044.0
2018-06-05 10:50:00,320.1,320.59,319.99,320.06,12164.0,265.4246,265.8309,265.3334,265.3914,12164.0
2018-06-05 11:00:00,319.84,319.84,319.27,319.44,15820.0,265.209,265.209,264.7364,264.8773,15820.0
2018-06-05 11:10:00,319.39,319.89,319.39,319.59,7981.0,264.8359,265.2505,264.8359,265.0017,7981.0
2018-06-05 11:20:00,319.57,319.69,319.24,319.37,10131.0,264.9851,265.0846,264.7115,264.8193,10131.0
2018-06-05 11:30:00,319.37,319.37,318.55,318.99,13605.0,264.8193,264.8193,264.1393,264.5042,13605.0
2018-06-05 11:40:00,318.94,319.21,318.52,319.19,11043.0,264.4627,264.6866,264.1145,264.67,11043.0
2018-06-05 11:50:00,319.09,319.23,318.81,318.81,5431.0,264.5871,264.7032,264.3549,264.3549,5431.0
2018-06-05 12:00:00,318.78,319.09,318.45,319.09,6559.0,264.3301,264.5871,264.0564,264.5871,6559.0
2018-06-05 12:10:00,319.11,319.48,318.95,319.17,5916.0,264.6037,264.9105,264.471,264.6534,5916.0
2018-06-05 12:20:00,319.31,319.59,318.86,319.59,5379.0,264.7695,265.0017,264.3964,265.0017,5379.0
2018-06-05 12:30:00,319.58,319.58,318.99,319.23,12588.0,264.9934,264.9934,264.5042,264.7032,12588.0
2018-06-05 12:40:00,319.18,319.46,319.07,319.16,7164.0,264.6617,264.8939,264.5705,264.6451,7164.0
2018-06-05 12:50:00,319.23,319.5,319.15,319.31,6966.0,264.7032,264.9271,264.6369,264.7695,6966.0
2018-06-05 13:00:00,319.31,319.55,318.81,319.54,22282.0,264.7695,264.9685,264.3549,264.9602,22282.0
2018-06-05 13:10:00,319.51,319.83,319.47,319.83,8225.0,264.9354,265.2007,264.9022,265.2007,8225.0
2018-06-05 13:20:00,319.75,319.75,319.34,319.45,5996.0,265.1344,265.1344,264.7944,264.8856,5996.0
2018-06-05 13:30:00,319.4,319.5,319.27,319.5,5620.0,264.8442,264.9271,264.7364,264.9271,5620.0
2018-06-05 13:40:00,319.42,319.48,319.3,319.39,6264.0,264.8607,264.9105,264.7612,264.8359,6264.0
2018-06-05 13:50:00,319.41,319.6,319.39,319.39,7933.0,264.8524,265.01,264.8359,264.8359,7933.0
2018-06-05 14:00:00,319.45,319.77,319.45,319.7,10860.0,264.8856,265.151,264.8856,265.0929,10860.0
2018-06-05 14:10:00,319.76,320.07,319.75,319.98,10705.0,265.1427,265.3997,265.1344,265.3251,10705.0
2018-06-05 14:20:00,319.96,320.0,319.79,319.95,6587.0,265.3085,265.3417,265.1675,265.3002,6587.0
2018-06-05 14:30:00,320.0,320.01,319.78,319.89,9047.0,265.3417,265.35,265.1592,265.2505,9047.0
2018-06-05 14:40:00,319.88,320.17,319.74,320.08,9809.0,265.2422,265.4826,265.1261,265.408,9809.0
2018-06-05 14:50:00,320.05,320.3,320.05,320.07,14900.0,265.3831,265.5904,265.3831,265.3997,14900.0
2018-06-05 15:00:00,320.0,320.07,319.83,319.97,8852.0,265.3417,265.3997,265.2007,265.3168,8852.0
2018-06-05 15:10:00,319.96,319.96,319.56,319.56,11121.0,265.3085,265.3085,264.9768,264.9768,11121.0
2018-06-05 15:20:00,319.61,319.73,319.47,319.5,14913.0,265.0183,265.1178,264.9022,264.9271,14913.0
2018-06-05 15:30:00,319.48,319.64,319.46,319.59,10781.0,264.9105,265.0432,264.8939,265.0017,10781.0
2018-06-05 15:40:00,319.55,320.0,319.33,320.0,14276.0,264.9685,265.3417,264.7861,265.3417,14276.0
2018-06-05 15:50:00,319.9,320.19,319.72,320.02,55764.0,265.2587,265.4992,265.1095,265.3583,55764.0
2018-06-06 09:30:00,320.77,321.88,320.2,320.89,29356.0,265.9801,266.9006,265.5075,266.0797,29356.0
2018-06-06 09:40:00,321.29,321.45,319.43,319.89,22760.0,266.4113,266.544,264.869,265.2505,22760.0
2018-06-06 09:50:00,319.89,320.33,319.16,319.21,18260.0,265.2505,265.6153,264.6451,264.6866,18260.0
2018-06-06 10:00:00,319.45,319.79,319.15,319.31,18358.0,264.8856,265.1675,264.6369,264.7695,18358.0
2018-06-06 10:10:00,319.31,320.02,319.1,319.24,24656.0,264.7695,265.3583,264.5954,264.7115,24656.0
2018-06-06 10:20:00,319.33,319.38,318.83,318.95,12548.0,264.7861,264.8276,264.3715,264.471,12548.0
2018-06-06 10:30:00,318.83,319.64,318.83,319.48,8332.0,264.3715,265.0432,264.3715,264.9105,8332.0
2018-06-06 10:40:00,319.52,319.73,319.28,319.56,11744.0,264.9437,265.1178,264.7447,264.9768,11744.0
2018-06-06 10:50:00,319.56,319.77,319.2,319.38,13248.0,264.9768,265.151,264.6783,264.8276,13248.0
2018-06-06 11:00:00,319.39,319.48,319.21,319.48,9334.0,264.8359,264.9105,264.6866,264.9105,9334.0
2018-06-06 11:10:00,319.29,319.41,319.12,319.36,8764.0,264.7529,264.8524,264.612,264.811,8764.0
2018-06-06 11:20:00,319.36,319.64,319.18,319.39,9949.0,264.811,265.0432,264.6617,264.8359,9949.0
2018-06-06 11:30:00,319.41,319.76,319.16,319.59,12900.0,264.8524,265.1427,264.6451,265.0017,12900.0
2018-06-06 11:40:00,319.47,319.53,319.2,319.34,13359.0,264.9022,264.9519,264.6783,264.7944,13359.0
2018-06-06 11:50:00,319.34,320.05,319.26,320.05,11670.0,264.7944,265.3831,264.7281,265.3831,11670.0
2018-06-06 12:00:00,320.11,320.32,319.83,320.22,5786.0,265.4329,265.607,265.2007,265.5241,5786.0
2018-06-06 12:10:00,320.23,320.4,320.14,320.24,7098.0,265.5324,265.6733,265.4578,265.5407,7098.0
2018-06-06 12:20:00,320.31,320.32,320.0,320.1,10298.0,265.5987,265.607,265.3417,265.4246,10298.0
2018-06-06 12:30:00,320.11,320.26,319.95,320.01,10609.0,265.4329,265.5573,265.3002,265.35,10609.0
2018-06-06 12:40:00,320.12,320.12,319.82,319.87,6198.0,265.4412,265.4412,265.1924,265.2339,6198.0
2018-06-06 12:50:00,319.77,319.94,319.59,319.82,7264.0,265.151,265.2919,265.0017,265.1924,7264.0
2018-06-06 13:00:00,319.78,319.84,319.62,319.7,9853.0,265.1592,265.209,265.0266,265.0929,9853.0
2018-06-06 13:10:00,319.72,319.85,319.52,319.52,7016.0,265.1095,265.2173,264.9437,264.9437,7016.0
2018-06-06 13:20:00,319.62,319.62,319.24,319.25,6808.0,265.0266,265.0266,264.7115,264.7198,6808.0
2018-06-06 13:30:00,319.24,319.24,318.6,318.7,30270.0,264.7115,264.7115,264.1808,264.2637,30270.0
2018-06-06 13:40:00,318.79,318.93,318.7,318.93,20359.0,264.3383,264.4544,264.2637,264.4544,20359.0
2018-06-06 13:50:00,319.0,319.1,318.91,319.03,17548.0,264.5125,264.5954,264.4378,264.5374,17548.0
2018-06-06 14:00:00,319.04,319.31,319.01,319.04,9837.0,264.5456,264.7695,264.5208,264.5456,9837.0
2018-06-06 14:10:00,319.15,319.15,318.96,319.03,12400.0,264.6369,264.6369,264.4793,264.5374,12400.0
2018-06-06 14:20:00,319.1,319.25,319.05,319.19,10745.0,264.5954,264.7198,264.5539,264.67,10745.0
2018-06-06 14:30:00,319.18,319.21,319.0,319.15,14462.0,264.6617,264.6866,264.5125,264.6369,14462.0
2018-06-06 14:40:00,319.12,319.23,318.98,319.04,13804.0,264.612,264.7032,264.4959,264.5456,13804.0
2018-06-06 14:50:00,319.19,319.22,318.51,318.6,17118.0,264.67,264.6949,264.1062,264.1808,17118.0
2018-06-06 15:00:00,318.69,319.18,318.63,318.94,17644.0,264.2554,264.6617,264.2057,264.4627,17644.0
2018-06-06 15:10:00,318.93,319.67,318.88,319.53,50175.0,264.4544,265.068,264.413,264.9519,50175.0
2018-06-06 15:20:00,319.56,319.56,319.33,319.33,10715.0,264.9768,264.9768,264.7861,264.7861,10715.0
2018-06-06 15:30:00,319.23,319.5,319.07,319.42,14449.0,264.7032,264.9271,264.5705,264.8607,14449.0
2018-06-06 15:40:00,319.43,319.77,319.43,319.74,21802.0,264.869,265.151,264.869,265.1261,21802.0
2018-06-06 15:50:00,319.75,319.92,319.31,319.9,87397.0,265.1344,265.2753,264.7695,265.2587,87397.0
2018-06-07 09:30:00,320.5,321.74,320.48,320.49,32363.0,265.7563,266.7845,265.7397,265.748,32363.0
2018-06-07 09:40:00,320.79,321.28,320.51,321.07,8563.0,265.9967,266.403,265.7646,266.2289,8563.0
2018-06-07 09:50:00,321.1,321.3,320.39,321.19,12167.0,266.2538,266.4196,265.6651,266.3284,12167.0
2018-06-07 10:00:00,321.27,321.75,321.23,321.23,14795.0,266.3947,266.7928,266.3616,266.3616,14795.0
2018-06-07 10:10:00,321.22,321.45,320.93,321.25,10277.0,266.3533,266.544,266.1128,266.3782,10277.0
2018-06-07 10:20:00,321.18,321.5,320.78,320.78,8980.0,266.3201,266.5855,265.9884,265.9884,8980.0
2018-06-07 10:30:00,320.7,321.14,320.48,320.78,6953.0,265.9221,266.2869,265.7397,265.9884,6953.0
2018-06-07 10:40:00,320.7,320.92,320.49,320.69,5494.0,265.9221,266.1045,265.748,265.9138,5494.0
2018-06-07 10:50:00,320.68,320.68,320.16,320.64,8464.0,265.9055,265.9055,265.4743,265.8724,8464.0
2018-06-07 11:00:00,320.68,321.05,320.47,320.92,8678.0,265.9055,266.2123,265.7314,266.1045,8678.0
2018-06-07 11:10:00,320.95,321.77,320.91,321.73,13152.0,266.1294,266.8093,266.0962,266.7762,13152.0
2018-06-07 11:20:00,321.73,321.74,321.27,321.42,7926.0,266.7762,266.7845,266.3947,266.5191,7926.0
2018-06-07 11:30:00,321.35,321.75,321.27,321.63,5642.0,266.4611,266.7928,266.3947,266.6933,5642.0
2018-06-07 11:40:00,321.69,321.89,321.13,321.14,8455.0,266.743,266.9088,266.2787,266.2869,8455.0
2018-06-07 11:50:00,321.0,321.21,320.74,321.04,10954.0,266.1709,266.345,265.9553,266.204,10954.0
2018-06-07 12:00:00,320.97,321.47,320.97,321.3,7277.0,266.146,266.5606,266.146,266.4196,7277.0
2018-06-07 12:10:00,321.23,321.59,321.23,321.45,5199.0,266.3616,266.6601,266.3616,266.544,5199.0
2018-06-07 12:20:00,321.31,321.59,321.31,321.49,9338.0,266.4279,266.6601,266.4279,266.5772,9338.0
2018-06-07 12:30:00,321.38,321.41,320.67,320.67,8218.0,266.486,266.5108,265.8972,265.8972,8218.0
2018-06-07 12:40:00,320.65,320.66,320.13,320.13,3674.0,265.8806,265.8889,265.4495,265.4495,3674.0
2018-06-07 12:50:00,320.23,320.41,320.13,320.13,6092.0,265.5324,265.6816,265.4495,265.4495,6092.0
2018-06-07 13:00:00,320.29,320.53,320.22,320.28,3945.0,265.5821,265.7811,265.5241,265.5738,3945.0
2018-06-07 13:10:00,320.17,320.29,319.76,319.88,5715.0,265.4826,265.5821,265.1427,265.2422,5715.0
2018-06-07 13:20:00,319.9,320.2,319.86,319.93,3165.0,265.2587,265.5075,265.2256,265.2836,3165.0
2018-06-07 13:30:00,320.13,320.2,319.59,319.64,5372.0,265.4495,265.5075,265.0017,265.0432,5372.0
2018-06-07 13:40:00,319.63,319.96,319.62,319.9,7064.0,265.0349,265.3085,265.0266,265.2587,7064.0
2018-06-07 13:50:00,319.94,319.94,319.52,319.53,6345.0,265.2919,265.2919,264.9437,264.9519,6345.0
2018-06-07 14:00:00,319.49,319.5,318.93,319.36,14501.0,264.9188,264.9271,264.4544,264.811,14501.0
2018-06-07 14:10:00,319.31,319.6,319.31,319.52,3677.0,264.7695,265.01,264.7695,264.9437,3677.0
2018-06-07 14:20:00,319.5,319.99,319.27,319.99,11123.0,264.9271,265.3334,264.7364,265.3334,11123.0
2018-06-07 14:30:00,320.02,320.87,319.92,320.71,13630.0,265.3583,266.0631,265.2753,265.9304,13630.0
2018-06-07 14:40:00,320.68,320.95,320.56,320.9,6647.0,265.9055,266.1294,265.806,266.0879,6647.0
2018-06-07 14:50:00,321.0,321.04,320.75,321.04,9477.0,266.1709,266.204,265.9636,266.204,9477.0
2018-06-07 15:00:00,321.06,321.19,320.78,320.91,8640.0,266.2206,266.3284,265.9884,266.0962,8640.0
2018-06-07 15:10:00,320.9,321.02,320.56,321.0,10868.0,266.0879,266.1874,265.806,266.1709,10868.0
2018-06-07 15:20:00,321.0,321.48,320.99,321.47,13436.0,266.1709,266.5689,266.1626,266.5606,13436.0
2018-06-07 15:30:00,321.41,321.66,321.35,321.54,15859.0,266.5108,266.7181,266.4611,266.6186,15859.0
2018-06-07 15:40:00,321.61,321.7,321.25,321.3,22097.0,266.6767,266.7513,266.3782,266.4196,22097.0
2018-06-07 15:50:00,321.31,322.15,321.29,321.93,63698.0,266.4279,267.1244,266.4113,266.942,63698.0
2018-06-08 09:30:00,321.73,322.18,320.51,321.48,27286.0,266.7762,267.1493,265.7646,266.5689,27286.0
2018-06-08 09:40:00,321.96,322.0,319.75,320.1,25092.0,266.9669,267.0001,265.1344,265.4246,25092.0
2018-06-08 09:50:00,320.02,320.2,318.1,318.65,29626.0,265.3583,265.5075,263.7662,264.2223,29626.0
2018-06-08 10:00:00,318.63,320.05,318.63,319.76,28820.0,264.2057,265.3831,264.2057,265.1427,28820.0
2018-06-08 10:10:00,319.7,319.95,319.54,319.73,9433.0,265.0929,265.3002,264.9602,265.1178,9433.0
2018-06-08 10:20:00,319.81,320.09,319.64,319.74,10918.0,265.1841,265.4163,265.0432,265.1261,10918.0
2018-06-08 10:30:00,319.62,319.87,319.44,319.48,7707.0,265.0266,265.2339,264.8773,264.9105,7707.0
2018-06-08 10:40:00,319.46,319.66,319.26,319.4,7120.0,264.8939,265.0597,264.7281,264.8442,7120.0
2018-06-08 10:50:00,319.45,319.99,319.42,319.66,11445.0,264.8856,265.3334,264.8607,265.0597,11445.0
2018-06-08 11:00:00,319.64,319.66,319.3,319.3,5599.0,265.0432,265.0597,264.7612,264.7612,5599.0
2018-06-08 11:10:00,319.49,319.96,319.49,319.76,8727.0,264.9188,265.3085,264.9188,265.1427,8727.0
2018-06-08 11:20:00,319.71,319.96,319.59,319.95,6819.0,265.1012,265.3085,265.0017,265.3002,6819.0
2018-06-08 11:30:00,319.92,319.93,319.48,319.51,6085.0,265.2753,265.2836,264.9105,264.9354,6085.0
2018-06-08 11:40:00,319.58,319.74,319.45,319.67,6831.0,264.9934,265.1261,264.8856,265.068,6831.0
2018-06-08 11:50:00,319.77,319.93,319.65,319.85,8328.0,265.151,265.2836,265.0515,265.2173,8328.0
2018-06-08 12:00:00,319.85,320.18,319.65,319.73,13480.0,265.2173,265.4909,265.0515,265.1178,13480.0
2018-06-08 12:10:00,319.86,320.53,319.67,320.29,12860.0,265.2256,265.7811,265.068,265.5821,12860.0
2018-06-08 12:20:00,320.43,320.43,319.89,319.95,16627.0,265.6982,265.6982,265.2505,265.3002,16627.0
2018-06-08 12:30:00,319.95,320.05,319.76,319.93,60885.0,265.3002,265.3831,265.1427,265.2836,60885.0
2018-06-08 12:40:00,319.86,320.19,319.77,319.9,27661.0,265.2256,265.4992,265.151,265.2587,27661.0
2018-06-08 12:50:00,319.9,320.01,319.75,319.75,23881.0,265.2587,265.35,265.1344,265.1344,23881.0
2018-06-08 13:00:00,319.78,319.92,319.44,319.92,24358.0,265.1592,265.2753,264.8773,265.2753,24358.0
2018-06-08 13:10:00,319.8,320.02,319.78,319.91,18122.0,265.1758,265.3583,265.1592,265.267,18122.0
2018-06-08 13:20:00,319.93,319.97,319.67,319.74,8814.0,265.2836,265.3168,265.068,265.1261,8814.0
2018-06-08 13:30:00,319.71,319.71,319.51,319.64,8315.0,265.1012,265.1012,264.9354,265.0432,8315.0
2018-06-08 13:40:00,319.65,320.03,319.65,319.86,21611.0,265.0515,265.3665,265.0515,265.2256,21611.0
2018-06-08 13:50:00,319.95,320.03,319.45,319.92,25571.0,265.3002,265.3665,264.8856,265.2753,25571.0
2018-06-08 14:00:00,319.9,320.03,319.84,319.99,16242.0,265.2587,265.3665,265.209,265.3334,16242.0
2018-06-08 14:10:00,320.0,320.89,319.9,320.89,18548.0,265.3417,266.0797,265.2587,266.0797,18548.0
2018-06-08 14:20:00,320.84,320.95,320.24,320.24,17469.0,266.0382,266.1294,265.5407,265.5407,17469.0
2018-06-08 14:30:00,320.36,320.75,320.31,320.53,10823.0,265.6402,265.9636,265.5987,265.7811,10823.0
2018-06-08 14:40:00,320.53,321.21,320.53,321.21,6809.0,265.7811,266.345,265.7811,266.345,6809.0
2018-06-08 14:50:00,321.15,321.19,320.73,320.81,9712.0,266.2952,266.3284,265.947,266.0133,9712.0
2018-06-08 15:00:00,320.86,320.96,320.6,320.6,10371.0,266.0548,266.1377,265.8392,265.8392,10371.0
2018-06-08 15:10:00,320.67,320.75,320.43,320.43,8054.0,265.8972,265.9636,265.6982,265.6982,8054.0
2018-06-08 15:20:00,320.47,321.05,320.47,321.05,6383.0,265.7314,266.2123,265.7314,266.2123,6383.0
2018-06-08 15:30:00,321.09,321.35,321.09,321.31,14319.0,266.2455,266.4611,266.2455,266.4279,14319.0
2018-06-08 15:40:00,321.29,321.54,321.15,321.54,42051.0,266.4113,266.6186,266.2952,266.6186,42051.0
2018-06-08 15:50:00,321.54,322.6,321.49,322.24,106212.0,266.6186,267.4976,266.5772,267.1991,106212.0
2018-06-11 09:30:00,322.12,322.62,322.01,322.35,42272.0,267.0996,267.5142,267.0083,267.2903,42272.0
2018-06-11 09:40:00,322.34,322.47,321.69,321.89,9106.0,267.282,267.3898,266.743,266.9088,9106.0
2018-06-11 09:50:00,321.87,322.01,321.46,321.68,17800.0,266.8923,267.0083,266.5523,266.7347,17800.0
2018-06-11 10:00:00,321.51,321.96,321.19,321.71,21288.0,266.5937,266.9669,266.3284,266.7596,21288.0
2018-06-11 10:10:00,321.69,321.81,320.59,320.75,32239.0,266.743,266.8425,265.8309,265.9636,32239.0
2018-06-11 10:20:00,320.79,320.91,320.34,320.75,18086.0,265.9967,266.0962,265.6236,265.9636,18086.0
2018-06-11 10:30:00,320.74,321.59,320.62,321.29,16759.0,265.9553,266.6601,265.8558,266.4113,16759.0
2018-06-11 10:40:00,321.28,321.68,321.18,321.45,13143.0,266.403,266.7347,266.3201,266.544,13143.0
2018-06-11 10:50:00,321.55,321.64,320.91,320.93,10167.0,266.6269,266.7015,266.0962,266.1128,10167.0
2018-06-11 11:00:00,320.93,320.93,319.68,320.12,12416.0,266.1128,266.1128,265.0763,265.4412,12416.0
2018-06-11 11:10:00,320.01,320.3,319.67,319.92,6748.0,265.35,265.5904,265.068,265.2753,6748.0
2018-06-11 11:20:00,319.83,320.23,319.7,319.72,11365.0,265.2007,265.5324,265.0929,265.1095,11365.0
2018-06-11 11:30:00,319.81,319.85,319.51,319.62,11361.0,265.1841,265.2173,264.9354,265.0266,11361.0
2018-06-11 11:40:00,319.62,320.44,319.47,320.43,14281.0,265.0266,265.7065,264.9022,265.6982,14281.0
2018-06-11 11:50:00,320.44,320.61,320.25,320.54,9922.0,265.7065,265.8475,265.549,265.7894,9922.0
2018-06-11 12:00:00,320.5,320.64,320.28,320.63,7881.0,265.7563,265.8724,265.5738,265.8641,7881.0
2018-06-11 12:10:00,320.69,320.85,320.48,320.51,13015.0,265.9138,266.0465,265.7397,265.7646,13015.0
2018-06-11 12:20:00,320.46,320.59,320.3,320.59,7365.0,265.7231,265.8309,265.5904,265.8309,7365.0
2018-06-11 12:30:00,320.75,320.77,320.47,320.55,18558.0,265.9636,265.9801,265.7314,265.7977,18558.0
2018-06-11 12:40:00,320.48,320.76,320.31,320.76,10191.0,265.7397,265.9719,265.5987,265.9719,10191.0
2018-06-11 12:50:00,320.8,320.84,320.66,320.76,4739.0,266.005,266.0382,265.8889,265.9719,4739.0
2018-06-11 13:00:00,320.86,320.95,320.67,320.86,6665.0,266.0548,266.1294,265.8972,266.0548,6665.0
2018-06-11 13:10:00,320.89,321.05,320.84,320.96,6857.0,266.0797,266.2123,266.0382,266.1377,6857.0
2018-06-11 13:20:00,320.96,321.09,320.62,320.8,11409.0,266.1377,266.2455,265.8558,266.005,11409.0
2018-06-11 13:30:00,320.74,320.85,320.61,320.78,2914.0,265.9553,266.0465,265.8475,265.9884,2914.0
2018-06-11 13:40:00,320.79,320.88,320.68,320.68,4178.0,265.9967,266.0714,265.9055,265.9055,4178.0
2018-06-11 13:50:00,320.73,320.84,320.45,320.65,5096.0,265.947,266.0382,265.7148,265.8806,5096.0
2018-06-11 14:00:00,320.62,320.62,320.17,320.17,9868.0,265.8558,265.8558,265.4826,265.4826,9868.0
2018-06-11 14:10:00,320.18,320.28,320.03,320.28,11496.0,265.4909,265.5738,265.3665,265.5738,11496.0
2018-06-11 14:20:00,320.28,320.38,320.12,320.24,12925.0,265.5738,265.6568,265.4412,265.5407,12925.0
2018-06-11 14:30:00,320.28,320.32,320.09,320.14,10847.0,265.5738,265.607,265.4163,265.4578,10847.0
2018-06-11 14:40:00,320.11,320.26,320.09,320.22,5653.0,265.4329,265.5573,265.4163,265.5241,5653.0
2018-06-11 14:50:00,320.25,320.47,320.18,320.46,5493.0,265.549,265.7314,265.4909,265.7231,5493.0
2018-06-11 15:00:00,320.49,320.77,320.18,320.63,30611.0,265.748,265.9801,265.4909,265.8641,30611.0
2018-06-11 15:10:00,320.69,320.75,320.45,320.46,14814.0,265.9138,265.9636,265.7148,265.7231,14814.0
2018-06-11 15:20:00,320.46,320.7,320.45,320.53,16197.0,265.7231,265.9221,265.7148,265.7811,16197.0
2018-06-11 15:30:00,320.49,320.55,320.21,320.32,11433.0,265.748,265.7977,265.5158,265.607,11433.0
2018-06-11 15:40:00,320.31,320.45,319.83,320.05,25690.0,265.5987,265.7148,265.2007,265.3831,25690.0
2018-06-11 15:50:00,320.04,320.04,319.16,319.37,60968.0,265.3748,265.3748,264.6451,264.8193,60968.0
2018-06-12 09:30:00,319.63,320.03,316.11,316.61,56758.0,265.0349,265.3665,262.1161,262.5307,56758.0
2018-06-12 09:40:00,316.54,316.54,313.28,313.62,72509.0,262.4727,262.4727,259.7695,260.0514,72509.0
2018-06-12 09:50:00,313.55,313.55,311.25,312.04,65277.0,259.9934,259.9934,258.0862,258.7413,65277.0
2018-06-12 10:00:00,312.02,314.35,311.73,314.24,58817.0,258.7247,260.6567,258.4842,260.5655,58817.0
2018-06-12 10:10:00,314.11,315.32,313.56,314.73,39499.0,260.4577,261.461,260.0017,260.9718,39499.0
2018-06-12 10:20:00,314.82,314.83,314.09,314.63,25425.0,261.0465,261.0547,260.4411,260.8889,25425.0
2018-06-12 10:30:00,314.63,314.63,313.77,313.77,26527.0,260.8889,260.8889,260.1758,260.1758,26527.0
2018-06-12 10:40:00,313.72,314.17,313.3,313.41,26119.0,260.1343,260.5075,259.7861,259.8773,26119.0
2018-06-12 10:50:00,313.41,313.75,312.5,313.73,31284.0,259.8773,260.1592,259.1227,260.1426,31284.0
2018-06-12 11:00:00,313.83,314.93,313.64,314.88,22373.0,260.2255,261.1377,260.068,261.0962,22373.0
2018-06-12 11:10:00,314.88,315.18,314.55,314.8,19368.0,261.0962,261.345,260.8226,261.0299,19368.0
2018-06-12 11:20:00,314.8,315.34,314.59,314.72,22894.0,261.0299,261.4776,260.8557,260.9635,22894.0
2018-06-12 11:30:00,314.76,315.87,314.71,315.74,17464.0,260.9967,261.9171,260.9552,261.8093,17464.0
2018-06-12 11:40:00,315.83,316.47,315.71,316.42,18080.0,261.8839,262.4146,261.7844,262.3732,18080.0
2018-06-12 11:50:00,316.42,316.82,315.9,316.13,16268.0,262.3732,262.7048,261.942,262.1327,16268.0
2018-06-12 12:00:00,316.15,316.22,315.41,315.53,18595.0,262.1493,262.2073,261.5357,261.6352,18595.0
2018-06-12 12:10:00,315.64,316.07,315.5,316.03,18517.0,261.7264,262.0829,261.6103,262.0498,18517.0
2018-06-12 12:20:00,316.08,316.13,315.47,315.58,19573.0,262.0912,262.1327,261.5854,261.6766,19573.0
2018-06-12 12:30:00,315.7,315.87,315.51,315.73,10514.0,261.7761,261.9171,261.6186,261.801,10514.0
2018-06-12 12:40:00,315.83,315.83,315.6,315.6,10964.0,261.8839,261.8839,261.6932,261.6932,10964.0
2018-06-12 12:50:00,315.61,315.92,315.61,315.82,19288.0,261.7015,261.9586,261.7015,261.8756,19288.0
2018-06-12 13:00:00,315.84,315.86,315.51,315.71,23403.0,261.8922,261.9088,261.6186,261.7844,23403.0
2018-06-12 13:10:00,315.74,315.86,315.57,315.57,31111.0,261.8093,261.9088,261.6683,261.6683,31111.0
2018-06-12 13:20:00,315.53,315.79,315.5,315.56,20233.0,261.6352,261.8508,261.6103,261.6601,20233.0
2018-06-12 13:30:00,315.55,315.67,315.47,315.58,7514.0,261.6518,261.7513,261.5854,261.6766,7514.0
2018-06-12 13:40:00,315.63,315.89,315.62,315.83,11367.0,261.7181,261.9337,261.7098,261.8839,11367.0
2018-06-12 13:50:00,315.83,316.0,315.5,316.0,14386.0,261.8839,262.0249,261.6103,262.0249,14386.0
2018-06-12 14:00:00,316.09,316.09,315.66,315.7,9872.0,262.0995,262.0995,261.743,261.7761,9872.0
2018-06-12 14:10:00,315.71,315.8,315.53,315.65,17967.0,261.7844,261.8591,261.6352,261.7347,17967.0
2018-06-12 14:20:00,315.66,315.72,314.77,314.82,22951.0,261.743,261.7927,261.005,261.0465,22951.0
2018-06-12 14:30:00,314.82,315.22,314.74,315.2,35921.0,261.0465,261.3781,260.9801,261.3615,35921.0
2018-06-12 14:40:00,315.13,315.4,315.05,315.21,36280.0,261.3035,261.5274,261.2372,261.3698,36280.0
2018-06-12 14:50:00,315.25,315.33,315.13,315.23,17290.0,261.403,261.4693,261.3035,261.3864,17290.0
2018-06-12 15:00:00,315.27,315.65,315.13,315.45,38830.0,261.4196,261.7347,261.3035,261.5688,38830.0
2018-06-12 15:10:00,315.56,315.62,315.34,315.47,24400.0,261.6601,261.7098,261.4776,261.5854,24400.0
2018-06-12 15:20:00,315.46,315.59,315.3,315.44,20494.0,261.5771,261.6849,261.4445,261.5605,20494.0
2018-06-12 15:30:00,315.4,315.66,315.29,315.32,19786.0,261.5274,261.743,261.4362,261.461,19786.0
2018-06-12 15:40:00,315.31,315.34,314.79,314.81,42058.0,261.4528,261.4776,261.0216,261.0382,42058.0
2018-06-12 15:50:00,314.83,315.21,314.83,315.13,79423.0,261.0547,261.3698,261.0547,261.3035,79423.0
2018-06-13 09:30:00,314.67,314.69,312.67,313.68,67205.0,260.9221,260.9387,259.2637,260.1012,67205.0
2018-06-13 09:40:00,313.71,314.6,312.8,314.5,50266.0,260.126,260.864,259.3715,260.7811,50266.0
2018-06-13 09:50:00,314.5,314.7,313.58,314.57,41697.0,260.7811,260.9469,260.0183,260.8392,41697.0
2018-06-13 10:00:00,314.47,315.0,314.16,314.93,33216.0,260.7562,261.1957,260.4992,261.1377,33216.0
2018-06-13 10:10:00,314.87,315.5,314.66,315.2,32846.0,261.0879,261.6103,260.9138,261.3615,32846.0
2018-06-13 10:20:00,315.23,315.97,314.97,315.81,35082.0,261.3864,262.0,261.1708,261.8674,35082.0
2018-06-13 10:30:00,315.73,316.13,315.33,315.5,26211.0,261.801,262.1327,261.4693,261.6103,26211.0
2018-06-13 10:40:00,315.41,315.73,315.28,315.66,25275.0,261.5357,261.801,261.4279,261.743,25275.0
2018-06-13 10:50:00,315.62,316.51,315.62,316.05,21396.0,261.7098,262.4478,261.7098,262.0664,21396.0
2018-06-13 11:00:00,316.08,316.53,315.9,316.52,13420.0,262.0912,262.4644,261.942,262.4561,13420.0
2018-06-13 11:10:00,316.54,317.31,316.54,317.17,27651.0,262.4727,263.1111,262.4727,262.9951,27651.0
2018-06-13 11:20:00,317.16,317.28,316.4,316.43,17851.0,262.9868,263.0863,262.3566,262.3815,17851.0
2018-06-13 11:30:00,316.39,317.18,316.24,317.18,33788.0,262.3483,263.0033,262.2239,263.0033,33788.0
2018-06-13 11:40:00,317.19,317.37,316.86,317.08,28693.0,263.0116,263.1609,262.738,262.9204,28693.0
2018-06-13 11:50:00,317.09,317.56,316.66,317.52,16630.0,262.9287,263.3184,262.5722,263.2853,16630.0
2018-06-13 12:00:00,317.56,317.8,316.82,317.0,14165.0,263.3184,263.5174,262.7048,262.8541,14165.0
2018-06-13 12:10:00,317.01,317.38,316.9,317.03,18830.0,262.8624,263.1692,262.7712,262.879,18830.0
2018-06-13 12:20:00,316.99,317.42,316.84,317.22,11954.0,262.8458,263.2024,262.7214,263.0365,11954.0
2018-06-13 12:30:00,317.06,317.12,316.81,316.92,9060.0,262.9038,262.9536,262.6965,262.7878,9060.0
2018-06-13 12:40:00,316.9,316.92,316.39,316.87,18571.0,262.7712,262.7878,262.3483,262.7463,18571.0
2018-06-13 12:50:00,316.86,316.99,316.4,316.6,10303.0,262.738,262.8458,262.3566,262.5224,10303.0
2018-06-13 13:00:00,316.52,316.52,316.28,316.45,10946.0,262.4561,262.4561,262.2571,262.398,10946.0
2018-06-13 13:10:00,316.49,316.55,315.75,316.13,12192.0,262.4312,262.481,261.8176,262.1327,12192.0
2018-06-13 13:20:00,316.2,316.41,315.95,315.95,8585.0,262.1907,262.3649,261.9834,261.9834,8585.0
2018-06-13 13:30:00,315.98,316.05,315.67,315.74,6084.0,262.0083,262.0664,261.7513,261.8093,6084.0
2018-06-13 13:40:00,315.65,315.82,315.52,315.59,9654.0,261.7347,261.8756,261.6269,261.6849,9654.0
2018-06-13 13:50:00,315.59,315.72,315.48,315.72,8112.0,261.6849,261.7927,261.5937,261.7927,8112.0
2018-06-13 14:00:00,315.59,315.62,314.42,314.43,23784.0,261.6849,261.7098,260.7148,260.7231,23784.0
2018-06-13 14:10:00,314.48,315.27,314.48,314.88,44302.0,260.7645,261.4196,260.7645,261.0962,44302.0
2018-06-13 14:20:00,314.86,314.94,314.18,314.35,19968.0,261.0796,261.146,260.5158,260.6567,19968.0
2018-06-13 14:30:00,314.41,314.71,313.92,314.69,18323.0,260.7065,260.9552,260.3002,260.9387,18323.0
2018-06-13 14:40:00,314.72,314.88,313.68,313.73,17595.0,260.9635,261.0962,260.1012,260.1426,17595.0
2018-06-13 14:50:00,313.85,314.4,313.79,314.4,17562.0,260.2421,260.6982,260.1924,260.6982,17562.0
2018-06-13 15:00:00,314.4,315.17,314.4,315.02,22724.0,260.6982,261.3367,260.6982,261.2123,22724.0
2018-06-13 15:10:00,315.07,315.5,315.05,315.32,14656.0,261.2537,261.6103,261.2372,261.461,14656.0
2018-06-13 15:20:00,315.4,315.99,315.4,315.55,27987.0,261.5274,262.0166,261.5274,261.6518,27987.0
2018-06-13 15:30:00,315.58,315.94,315.53,315.79,25521.0,261.6766,261.9751,261.6352,261.8508,25521.0
2018-06-13 15:40:00,315.79,315.81,314.58,314.66,65488.0,261.8508,261.8674,260.8474,260.9138,65488.0
2018-06-13 15:50:00,314.62,314.97,313.97,314.3,109823.0,260.8806,261.1708,260.3416,260.6153,109823.0
2018-06-14 09:30:00,314.54,315.75,313.5,314.12,38166.0,260.8143,261.8176,259.9519,260.466,38166.0
2018-06-14 09:40:00,314.26,314.77,313.42,314.29,31540.0,260.5821,261.005,259.8856,260.607,31540.0
2018-06-14 09:50:00,314.19,315.15,314.18,314.37,17223.0,260.5241,261.3201,260.5158,260.6733,17223.0
2018-06-14 10:00:00,314.52,315.8,314.52,315.61,20129.0,260.7977,261.8591,260.7977,261.7015,20129.0
2018-06-14 10:10:00,315.55,315.64,314.18,314.18,8545.0,261.6518,261.7264,260.5158,260.5158,8545.0
2018-06-14 10:20:00,314.21,314.4,313.77,313.91,9634.0,260.5406,260.6982,260.1758,260.2919,9634.0
2018-06-14 10:30:00,313.79,313.79,312.92,313.32,20474.0,260.1924,260.1924,259.471,259.8027,20474.0
2018-06-14 10:40:00,313.29,313.29,312.11,312.22,16127.0,259.7778,259.7778,258.7993,258.8905,16127.0
2018-06-14 10:50:00,312.25,312.32,311.45,311.47,22151.0,258.9154,258.9735,258.2521,258.2687,22151.0
2018-06-14 11:00:00,311.31,312.3,311.15,312.14,20698.0,258.136,258.9569,258.0033,258.8242,20698.0
2018-06-14 11:10:00,311.99,312.87,311.95,312.22,11797.0,258.6998,259.4295,258.6667,258.8905,11797.0
2018-06-14 11:20:00,312.35,312.55,312.12,312.37,13723.0,258.9983,259.1642,258.8076,259.0149,13723.0
2018-06-14 11:30:00,312.36,312.69,312.15,312.32,17561.0,259.0066,259.2803,258.8325,258.9735,17561.0
2018-06-14 11:40:00,312.28,312.28,311.88,311.97,12199.0,258.9403,258.9403,258.6086,258.6833,12199.0
2018-06-14 11:50:00,311.95,312.47,311.65,312.23,13948.0,258.6667,259.0978,258.4179,258.8988,13948.0
2018-06-14 12:00:00,312.18,312.42,312.05,312.27,13415.0,258.8574,259.0564,258.7496,258.932,13415.0
2018-06-14 12:10:00,312.18,312.38,312.11,312.14,9092.0,258.8574,259.0232,258.7993,258.8242,9092.0
2018-06-14 12:20:00,312.13,312.13,311.6,311.64,10620.0,258.8159,258.8159,258.3764,258.4096,10620.0
2018-06-14 12:30:00,311.65,311.66,311.12,311.28,20744.0,258.4179,258.4262,257.9784,258.1111,20744.0
2018-06-14 12:40:00,311.35,311.35,310.9,311.09,25896.0,258.1692,258.1692,257.796,257.9536,25896.0
2018-06-14 12:50:00,311.18,311.21,310.6,310.61,20961.0,258.0282,258.0531,257.5473,257.5555,20961.0
2018-06-14 13:00:00,310.63,310.76,310.55,310.73,17402.0,257.5721,257.6799,257.5058,257.6551,17402.0
2018-06-14 13:10:00,310.74,310.74,310.01,310.32,26467.0,257.6633,257.6633,257.058,257.3151,26467.0
2018-06-14 13:20:00,310.36,310.83,310.35,310.73,23341.0,257.3483,257.738,257.34,257.6551,23341.0
2018-06-14 13:30:00,310.72,311.18,310.72,310.92,29429.0,257.6468,258.0282,257.6468,257.8126,29429.0
2018-06-14 13:40:00,310.85,311.01,310.66,310.66,25309.0,257.7546,257.8872,257.597,257.597,25309.0
2018-06-14 13:50:00,310.59,311.0,310.22,310.25,14568.0,257.539,257.8789,257.2322,257.257,14568.0
2018-06-14 14:00:00,310.27,310.37,310.09,310.09,17948.0,257.2736,257.3565,257.1244,257.1244,17948.0
2018-06-14 14:10:00,310.13,310.73,310.13,310.21,14077.0,257.1575,257.6551,257.1575,257.2239,14077.0
2018-06-14 14:20:00,310.3,310.77,310.15,310.65,20355.0,257.2985,257.6882,257.1741,257.5887,20355.0
2018-06-14 14:30:00,310.72,310.97,310.63,310.77,10974.0,257.6468,257.8541,257.5721,257.6882,10974.0
2018-06-14 14:40:00,310.84,311.21,310.74,311.2,14465.0,257.7463,258.0531,257.6633,258.0448,14465.0
2018-06-14 14:50:00,311.16,311.24,310.67,310.9,19592.0,258.0116,258.0779,257.6053,257.796,19592.0
2018-06-14 15:00:00,310.84,311.02,310.61,311.0,18650.0,257.7463,257.8955,257.5555,257.8789,18650.0
2018-06-14 15:10:00,310.99,311.12,310.9,311.12,22732.0,257.8706,257.9784,257.796,257.9784,22732.0
2018-06-14 15:20:00,311.12,311.33,310.86,310.88,20054.0,257.9784,258.1526,257.7628,257.7794,20054.0
2018-06-14 15:30:00,310.83,311.22,310.74,310.86,29435.0,257.738,258.0614,257.6633,257.7628,29435.0
2018-06-14 15:40:00,310.82,311.07,310.71,310.71,37109.0,257.7297,257.937,257.6385,257.6385,37109.0
2018-06-14 15:50:00,310.71,310.83,310.44,310.64,78959.0,257.6385,257.738,257.4146,257.5804,78959.0
2018-06-15 09:30:00,309.62,309.9,306.34,307.89,245470.0,256.7346,256.9668,254.0149,255.3001,245470.0
2018-06-15 09:40:00,308.14,310.97,308.06,309.97,32722.0,255.5074,257.8541,255.4411,257.0249,32722.0
2018-06-15 09:50:00,309.93,310.3,309.62,309.76,14530.0,256.9917,257.2985,256.7346,256.8507,14530.0
2018-06-15 10:00:00,309.6,310.55,308.76,308.76,13809.0,256.7181,257.5058,256.0215,256.0215,13809.0
2018-06-15 10:10:00,308.91,309.12,308.54,308.8,10854.0,256.1459,256.3201,255.8391,256.0547,10854.0
2018-06-15 10:20:00,308.83,309.17,308.66,308.92,11217.0,256.0796,256.3615,255.9386,256.1542,11217.0
2018-06-15 10:30:00,308.92,309.02,307.85,308.29,15356.0,256.1542,256.2371,255.267,255.6318,15356.0
2018-06-15 10:40:00,308.33,308.72,307.95,308.6,9786.0,255.665,255.9884,255.3499,255.8889,9786.0
2018-06-15 10:50:00,308.61,308.82,308.22,308.35,17835.0,255.8972,256.0713,255.5738,255.6816,17835.0
2018-06-15 11:00:00,308.37,308.51,307.81,307.88,10769.0,255.6982,255.8142,255.2338,255.2919,10769.0
2018-06-15 11:10:00,307.82,308.7,307.8,308.54,17168.0,255.2421,255.9718,255.2255,255.8391,17168.0
2018-06-15 11:20:00,308.51,308.51,307.67,307.72,11639.0,255.8142,255.8142,255.1177,255.1592,11639.0
2018-06-15 11:30:00,307.8,307.95,307.54,307.86,8615.0,255.2255,255.3499,255.0099,255.2753,8615.0
2018-06-15 11:40:00,307.85,308.15,307.53,307.76,11062.0,255.267,255.5157,255.0016,255.1923,11062.0
2018-06-15 11:50:00,307.74,308.38,307.66,308.24,14967.0,255.1758,255.7064,255.1094,255.5904,14967.0
2018-06-15 12:00:00,308.27,308.4,307.78,307.9,8893.0,255.6152,255.723,255.2089,255.3084,8893.0
2018-06-15 12:10:00,307.84,308.28,307.84,308.13,9378.0,255.2587,255.6235,255.2587,255.4992,9378.0
2018-06-15 12:20:00,308.16,308.22,307.68,307.99,14681.0,255.524,255.5738,255.126,255.3831,14681.0
2018-06-15 12:30:00,307.97,308.42,307.97,308.3,6246.0,255.3665,255.7396,255.3665,255.6401,6246.0
2018-06-15 12:40:00,308.25,308.45,308.15,308.37,8569.0,255.5987,255.7645,255.5157,255.6982,8569.0
2018-06-15 12:50:00,308.25,308.75,308.19,308.74,8608.0,255.5987,256.0133,255.5489,256.005,8608.0
2018-06-15 13:00:00,308.66,309.22,308.53,309.17,9290.0,255.9386,256.403,255.8308,256.3615,9290.0
2018-06-15 13:10:00,309.1,309.1,308.67,308.69,7085.0,256.3035,256.3035,255.9469,255.9635,7085.0
2018-06-15 13:20:00,308.77,308.82,308.61,308.71,7381.0,256.0298,256.0713,255.8972,255.9801,7381.0
2018-06-15 13:30:00,308.71,309.04,308.61,308.99,8147.0,255.9801,256.2537,255.8972,256.2123,8147.0
2018-06-15 13:40:00,308.97,309.08,308.62,308.8,14266.0,256.1957,256.2869,255.9055,256.0547,14266.0
2018-06-15 13:50:00,308.83,309.01,308.56,308.66,15874.0,256.0796,256.2288,255.8557,255.9386,15874.0
2018-06-15 14:00:00,308.57,309.12,308.57,309.12,11928.0,255.864,256.3201,255.864,256.3201,11928.0
2018-06-15 14:10:00,309.17,309.21,308.86,309.21,11615.0,256.3615,256.3947,256.1045,256.3947,11615.0
2018-06-15 14:20:00,309.2,310.0,309.2,309.88,14215.0,256.3864,257.0497,256.3864,256.9502,14215.0
2018-06-15 14:30:00,309.87,310.25,309.82,309.93,19639.0,256.9419,257.257,256.9005,256.9917,19639.0
2018-06-15 14:40:00,309.96,310.35,309.68,310.13,12700.0,257.0166,257.34,256.7844,257.1575,12700.0
2018-06-15 14:50:00,310.15,310.32,310.01,310.02,7300.0,257.1741,257.3151,257.058,257.0663,7300.0
2018-06-15 15:00:00,309.99,310.02,309.66,309.79,14567.0,257.0414,257.0663,256.7678,256.8756,14567.0
2018-06-15 15:10:00,309.74,309.9,309.55,309.68,18634.0,256.8342,256.9668,256.6766,256.7844,18634.0
2018-06-15 15:20:00,309.68,310.07,309.66,309.97,16394.0,256.7844,257.1078,256.7678,257.0249,16394.0
2018-06-15 15:30:00,309.97,310.08,309.86,309.91,27998.0,257.0249,257.1161,256.9337,256.9751,27998.0
2018-06-15 15:40:00,309.87,310.2,309.79,310.2,37574.0,256.9419,257.2156,256.8756,257.2156,37574.0
2018-06-15 15:50:00,310.21,310.36,309.56,310.11,118442.0,257.2239,257.3483,256.6849,257.141,118442.0
2018-06-18 09:30:00,307.05,308.22,306.0,308.22,42107.0,254.6036,255.5738,253.733,255.5738,42107.0
2018-06-18 09:40:00,308.3,309.63,308.13,309.53,26568.0,255.6401,256.7429,255.4992,256.66,26568.0
2018-06-18 09:50:00,309.45,309.73,308.68,309.68,20818.0,256.5937,256.8259,255.9552,256.7844,20818.0
2018-06-18 10:00:00,309.57,309.79,309.15,309.15,17458.0,256.6932,256.8756,256.3449,256.3449,17458.0
2018-06-18 10:10:00,309.1,309.75,309.0,309.68,8396.0,256.3035,256.8424,256.2205,256.7844,8396.0
2018-06-18 10:20:00,309.56,309.65,308.99,309.32,19466.0,256.6849,256.7595,256.2123,256.4859,19466.0
2018-06-18 10:30:00,309.3,309.81,309.11,309.67,38550.0,256.4693,256.8922,256.3118,256.7761,38550.0
2018-06-18 10:40:00,309.69,310.0,309.62,309.63,11955.0,256.7927,257.0497,256.7346,256.7429,11955.0
2018-06-18 10:50:00,309.59,309.6,309.06,309.06,15266.0,256.7098,256.7181,256.2703,256.2703,15266.0
2018-06-18 11:00:00,309.1,309.28,308.9,309.27,30496.0,256.3035,256.4527,256.1376,256.4444,30496.0
2018-06-18 11:10:00,309.43,309.8,308.96,308.96,7593.0,256.5771,256.8839,256.1874,256.1874,7593.0
2018-06-18 11:20:00,308.96,309.0,308.55,308.69,19607.0,256.1874,256.2205,255.8474,255.9635,19607.0
2018-06-18 11:30:00,308.69,308.76,308.02,308.11,26599.0,255.9635,256.0215,255.4079,255.4826,26599.0
2018-06-18 11:40:00,308.12,308.51,307.85,308.1,33679.0,255.4909,255.8142,255.267,255.4743,33679.0
2018-06-18 11:50:00,308.09,308.61,307.95,308.03,19793.0,255.466,255.8972,255.3499,255.4162,19793.0
2018-06-18 12:00:00,308.23,308.69,308.0,308.69,14022.0,255.5821,255.9635,255.3914,255.9635,14022.0
2018-06-18 12:10:00,308.51,308.58,308.02,308.02,22001.0,255.8142,255.8723,255.4079,255.4079,22001.0
2018-06-18 12:20:00,308.11,308.47,308.02,308.14,17922.0,255.4826,255.7811,255.4079,255.5074,17922.0
2018-06-18 12:30:00,308.06,308.24,307.95,308.07,14228.0,255.4411,255.5904,255.3499,255.4494,14228.0
2018-06-18 12:40:00,308.12,308.31,308.0,308.07,13933.0,255.4909,255.6484,255.3914,255.4494,13933.0
2018-06-18 12:50:00,308.13,308.33,308.13,308.22,8571.0,255.4992,255.665,255.4992,255.5738,8571.0
2018-06-18 13:00:00,308.26,308.53,308.06,308.53,22561.0,255.6069,255.8308,255.4411,255.8308,22561.0
2018-06-18 13:10:00,308.56,308.57,308.26,308.3,9485.0,255.8557,255.864,255.6069,255.6401,9485.0
2018-06-18 13:20:00,308.4,308.63,308.23,308.33,19177.0,255.723,255.9137,255.5821,255.665,19177.0
2018-06-18 13:30:00,308.29,308.43,308.24,308.33,8277.0,255.6318,255.7479,255.5904,255.665,8277.0
2018-06-18 13:40:00,308.32,308.32,308.08,308.2,12586.0,255.6567,255.6567,255.4577,255.5572,12586.0
2018-06-18 13:50:00,308.22,308.28,307.82,308.19,15115.0,255.5738,255.6235,255.2421,255.5489,15115.0
2018-06-18 14:00:00,308.14,308.25,307.84,308.23,18074.0,255.5074,255.5987,255.2587,255.5821,18074.0
2018-06-18 14:10:00,308.26,308.93,308.18,308.93,8806.0,255.6069,256.1625,255.5406,256.1625,8806.0
2018-06-18 14:20:00,308.88,309.07,308.8,308.94,10505.0,256.121,256.2786,256.0547,256.1708,10505.0
2018-06-18 14:30:00,308.98,309.14,308.64,309.09,8513.0,256.204,256.3366,255.922,256.2952,8513.0
2018-06-18 14:40:00,309.08,309.37,309.06,309.29,10598.0,256.2869,256.5274,256.2703,256.461,10598.0
2018-06-18 14:50:00,309.23,309.25,308.69,308.71,7241.0,256.4113,256.4278,255.9635,255.9801,7241.0
2018-06-18 15:00:00,308.71,308.88,308.66,308.83,8616.0,255.9801,256.121,255.9386,256.0796,8616.0
2018-06-18 15:10:00,308.78,308.95,308.69,308.95,12809.0,256.0381,256.1791,255.9635,256.1791,12809.0
2018-06-18 15:20:00,308.97,308.98,308.88,308.89,17743.0,256.1957,256.204,256.121,256.1293,17743.0
2018-06-18 15:30:00,308.87,309.15,308.77,308.92,18357.0,256.1128,256.3449,256.0298,256.1542,18357.0
2018-06-18 15:40:00,308.87,309.41,308.84,309.41,26943.0,256.1128,256.5605,256.0879,256.5605,26943.0
2018-06-18 15:50:00,309.37,309.77,309.28,309.52,65246.0,256.5274,256.859,256.4527,256.6517,65246.0
2018-06-19 09:30:00,306.72,307.63,305.62,307.05,52360.0,254.33,255.0846,253.4179,254.6036,52360.0
2018-06-19 09:40:00,307.17,307.37,306.62,307.18,26597.0,254.7031,254.869,254.2471,254.7114,26597.0
2018-06-19 09:50:00,307.17,307.17,305.94,305.94,23374.0,254.7031,254.7031,253.6832,253.6832,23374.0
2018-06-19 10:00:00,305.73,306.11,305.23,305.77,19520.0,253.5091,253.8242,253.0945,253.5423,19520.0
2018-06-19 10:10:00,305.73,305.79,305.01,305.01,30448.0,253.5091,253.5588,252.9121,252.9121,30448.0
2018-06-19 10:20:00,305.07,305.09,303.78,303.97,43248.0,252.9618,252.9784,251.8922,252.0497,43248.0
2018-06-19 10:30:00,303.85,305.36,303.85,305.1,24501.0,251.9502,253.2023,251.9502,252.9867,24501.0
2018-06-19 10:40:00,305.07,306.6,305.05,306.44,28067.0,252.9618,254.2305,252.9452,254.0978,28067.0
2018-06-19 10:50:00,306.56,306.72,306.09,306.19,39145.0,254.1973,254.33,253.8076,253.8905,39145.0
2018-06-19 11:00:00,306.27,306.27,305.91,305.91,21875.0,253.9569,253.9569,253.6583,253.6583,21875.0
2018-06-19 11:10:00,306.01,306.75,305.91,306.68,23458.0,253.7413,254.3549,253.6583,254.2968,23458.0
2018-06-19 11:20:00,306.68,306.89,305.88,306.02,30325.0,254.2968,254.471,253.6335,253.7496,30325.0
2018-06-19 11:30:00,306.02,306.11,305.32,305.32,19727.0,253.7496,253.8242,253.1691,253.1691,19727.0
2018-06-19 11:40:00,305.32,305.95,305.16,305.68,17894.0,253.1691,253.6915,253.0364,253.4676,17894.0
2018-06-19 11:50:00,305.67,305.67,305.18,305.37,13380.0,253.4593,253.4593,253.053,253.2106,13380.0
2018-06-19 12:00:00,305.36,305.36,304.87,305.11,12018.0,253.2023,253.2023,252.796,252.995,12018.0
2018-06-19 12:10:00,305.06,305.06,304.23,304.36,15222.0,252.9535,252.9535,252.2653,252.3731,15222.0
2018-06-19 12:20:00,304.34,304.79,303.92,304.44,31388.0,252.3565,252.7296,252.0082,252.4394,31388.0
2018-06-19 12:30:00,304.54,304.54,303.68,304.06,15503.0,252.5223,252.5223,251.8092,252.1243,15503.0
2018-06-19 12:40:00,304.01,304.28,303.82,304.12,21392.0,252.0829,252.3068,251.9253,252.1741,21392.0
2018-06-19 12:50:00,304.15,304.87,304.15,304.87,7759.0,252.199,252.796,252.199,252.796,7759.0
2018-06-19 13:00:00,304.88,305.06,304.71,304.87,8540.0,252.8043,252.9535,252.6633,252.796,8540.0
2018-06-19 13:10:00,304.92,305.04,304.64,304.64,10320.0,252.8374,252.9369,252.6053,252.6053,10320.0
2018-06-19 13:20:00,304.58,304.62,304.39,304.49,8324.0,252.5555,252.5887,252.398,252.4809,8324.0
2018-06-19 13:30:00,304.41,304.46,304.2,304.46,19947.0,252.4146,252.456,252.2404,252.456,19947.0
2018-06-19 13:40:00,304.48,304.78,304.48,304.78,15171.0,252.4726,252.7214,252.4726,252.7214,15171.0
2018-06-19 13:50:00,304.84,304.97,304.64,304.66,10307.0,252.7711,252.8789,252.6053,252.6219,10307.0
2018-06-19 14:00:00,304.64,305.09,304.51,304.97,19365.0,252.6053,252.9784,252.4975,252.8789,19365.0
2018-06-19 14:10:00,304.97,304.97,304.35,304.51,15309.0,252.8789,252.8789,252.3648,252.4975,15309.0
2018-06-19 14:20:00,304.5,304.53,303.89,303.96,20823.0,252.4892,252.5141,251.9834,252.0414,20823.0
2018-06-19 14:30:00,303.96,304.01,303.11,303.23,24092.0,252.0414,252.0829,251.3366,251.4361,24092.0
2018-06-19 14:40:00,303.19,303.5,303.07,303.3,35791.0,251.4029,251.66,251.3034,251.4942,35791.0
2018-06-19 14:50:00,303.32,303.6,302.92,302.99,33399.0,251.5107,251.7429,251.1791,251.2371,33399.0
2018-06-19 15:00:00,302.98,303.17,302.93,302.98,38637.0,251.2288,251.3864,251.1873,251.2288,38637.0
2018-06-19 15:10:00,302.99,303.01,302.55,302.56,57755.0,251.2371,251.2537,250.8723,250.8805,57755.0
2018-06-19 15:20:00,302.58,302.59,302.05,302.3,43569.0,250.8971,250.9054,250.4577,250.665,43569.0
2018-06-19 15:30:00,302.23,302.3,301.65,302.27,47225.0,250.6069,250.665,250.126,250.6401,47225.0
2018-06-19 15:40:00,302.2,302.2,301.66,301.71,31164.0,250.582,250.582,250.1343,250.1757,31164.0
2018-06-19 15:50:00,301.71,302.44,301.71,302.41,78383.0,250.1757,250.781,250.1757,250.7562,78383.0
2018-06-20 09:30:00,302.37,303.45,301.23,302.69,102400.0,250.723,251.6185,249.7777,250.9883,102400.0
2018-06-20 09:40:00,302.68,303.07,301.66,303.05,50763.0,250.9801,251.3034,250.1343,251.2869,50763.0
2018-06-20 09:50:00,303.2,303.79,302.51,303.45,49603.0,251.4112,251.9005,250.8391,251.6185,49603.0
2018-06-20 10:00:00,303.5,304.97,302.42,304.28,70246.0,251.66,252.8789,250.7645,252.3068,70246.0
2018-06-20 10:10:00,304.19,304.72,303.81,304.39,54473.0,252.2321,252.6716,251.917,252.398,54473.0
2018-06-20 10:20:00,304.48,304.57,303.82,304.23,42169.0,252.4726,252.5472,251.9253,252.2653,42169.0
2018-06-20 10:30:00,304.23,304.36,303.79,304.19,50346.0,252.2653,252.3731,251.9005,252.2321,50346.0
2018-06-20 10:40:00,304.2,304.37,303.4,303.58,45702.0,252.2404,252.3814,251.5771,251.7263,45702.0
2018-06-20 10:50:00,303.41,303.95,303.28,303.94,18064.0,251.5854,252.0331,251.4776,252.0248,18064.0
2018-06-20 11:00:00,303.87,303.87,303.05,303.41,14117.0,251.9668,251.9668,251.2869,251.5854,14117.0
2018-06-20 11:10:00,303.5,303.66,302.5,302.67,23856.0,251.66,251.7927,250.8308,250.9718,23856.0
2018-06-20 11:20:00,302.69,303.09,302.59,303.07,12255.0,250.9883,251.32,250.9054,251.3034,12255.0
2018-06-20 11:30:00,303.06,303.13,302.32,302.37,16332.0,251.2951,251.3532,250.6815,250.723,16332.0
2018-06-20 11:40:00,302.25,302.52,302.09,302.26,19350.0,250.6235,250.8474,250.4908,250.6318,19350.0
2018-06-20 11:50:00,302.3,302.96,302.02,302.91,34151.0,250.665,251.2122,250.4328,251.1708,34151.0
2018-06-20 12:00:00,302.94,303.98,302.89,303.12,41039.0,251.1956,252.058,251.1542,251.3449,41039.0
2018-06-20 12:10:00,303.14,303.68,303.14,303.58,7788.0,251.3615,251.8092,251.3615,251.7263,7788.0
2018-06-20 12:20:00,303.57,303.88,303.11,303.86,29473.0,251.718,251.9751,251.3366,251.9585,29473.0
2018-06-20 12:30:00,303.86,303.94,303.65,303.9,28693.0,251.9585,252.0248,251.7844,251.9917,28693.0
2018-06-20 12:40:00,303.9,303.9,303.48,303.81,13633.0,251.9917,251.9917,251.6434,251.917,13633.0
2018-06-20 12:50:00,303.8,303.81,303.39,303.55,13096.0,251.9087,251.917,251.5688,251.7014,13096.0
2018-06-20 13:00:00,303.56,303.64,303.16,303.29,27342.0,251.7097,251.7761,251.3781,251.4859,27342.0
2018-06-20 13:10:00,303.35,303.4,302.79,302.89,12909.0,251.5356,251.5771,251.0713,251.1542,12909.0
2018-06-20 13:20:00,302.87,303.02,302.73,302.76,13621.0,251.1376,251.262,251.0215,251.0464,13621.0
2018-06-20 13:30:00,302.84,303.0,302.73,302.96,8026.0,251.1127,251.2454,251.0215,251.2122,8026.0
2018-06-20 13:40:00,302.78,302.84,302.34,302.44,13595.0,251.063,251.1127,250.6981,250.781,13595.0
2018-06-20 13:50:00,302.39,302.89,302.39,302.85,9757.0,250.7396,251.1542,250.7396,251.121,9757.0
2018-06-20 14:00:00,302.82,303.01,302.63,302.97,10959.0,251.0961,251.2537,250.9386,251.2205,10959.0
2018-06-20 14:10:00,302.94,303.3,302.82,303.12,10544.0,251.1956,251.4942,251.0961,251.3449,10544.0
2018-06-20 14:20:00,303.13,303.21,302.97,303.21,14641.0,251.3532,251.4195,251.2205,251.4195,14641.0
2018-06-20 14:30:00,303.14,303.19,302.91,302.95,10174.0,251.3615,251.4029,251.1708,251.2039,10174.0
2018-06-20 14:40:00,302.92,303.11,302.56,302.94,20900.0,251.1791,251.3366,250.8805,251.1956,20900.0
2018-06-20 14:50:00,303.01,303.02,302.44,302.44,10314.0,251.2537,251.262,250.781,250.781,10314.0
2018-06-20 15:00:00,302.53,302.81,302.25,302.79,17224.0,250.8557,251.0878,250.6235,251.0713,17224.0
2018-06-20 15:10:00,302.76,303.12,302.76,303.09,13125.0,251.0464,251.3449,251.0464,251.32,13125.0
2018-06-20 15:20:00,303.02,303.12,302.76,302.95,31737.0,251.262,251.3449,251.0464,251.2039,31737.0
2018-06-20 15:30:00,302.94,303.05,302.78,302.87,20021.0,251.1956,251.2869,251.063,251.1376,20021.0
2018-06-20 15:40:00,302.86,303.01,302.57,302.88,36686.0,251.1293,251.2537,250.8888,251.1459,36686.0
2018-06-20 15:50:00,302.92,302.93,302.59,302.88,141835.0,251.1791,251.1873,250.9054,251.1459,141835.0
2018-06-21 09:30:00,302.65,302.86,300.75,300.97,76772.0,250.9552,251.1293,249.3797,249.5621,76772.0
2018-06-21 09:40:00,300.8,300.99,299.01,300.35,68160.0,249.4212,249.5787,247.9369,249.048,68160.0
2018-06-21 09:50:00,300.35,300.35,298.1,298.23,76648.0,249.048,249.048,247.1823,247.2901,76648.0
2018-06-21 10:00:00,298.19,299.68,298.19,298.8,31374.0,247.257,248.4925,247.257,247.7628,31374.0
2018-06-21 10:10:00,298.69,299.71,298.69,299.16,31439.0,247.6716,248.5173,247.6716,248.0613,31439.0
2018-06-21 10:20:00,299.11,299.34,298.83,299.28,46968.0,248.0198,248.2105,247.7877,248.1608,46968.0
2018-06-21 10:30:00,299.41,299.84,299.14,299.14,42603.0,248.2686,248.6251,248.0447,248.0447,42603.0
2018-06-21 10:40:00,299.06,299.87,299.06,299.8,17462.0,247.9784,248.65,247.9784,248.592,17462.0
2018-06-21 10:50:00,299.75,299.94,299.43,299.47,21893.0,248.5505,248.7081,248.2852,248.3183,21893.0
2018-06-21 11:00:00,299.46,300.46,299.42,300.08,60038.0,248.3101,249.1392,248.2769,248.8241,60038.0
2018-06-21 11:10:00,299.97,300.47,299.86,300.36,52716.0,248.7329,249.1475,248.6417,249.0563,52716.0
2018-06-21 11:20:00,300.28,300.87,300.28,300.61,68232.0,248.99,249.4792,248.99,249.2636,68232.0
2018-06-21 11:30:00,300.67,301.24,300.52,301.11,54776.0,249.3134,249.786,249.189,249.6782,54776.0
2018-06-21 11:40:00,301.05,301.1,300.46,300.68,25956.0,249.6285,249.6699,249.1392,249.3217,25956.0
2018-06-21 11:50:00,300.71,301.19,300.6,301.06,16775.0,249.3465,249.7446,249.2553,249.6368,16775.0
2018-06-21 12:00:00,300.95,301.12,300.53,300.85,11942.0,249.5455,249.6865,249.1973,249.4626,11942.0
2018-06-21 12:10:00,300.84,301.27,300.78,301.22,17118.0,249.4543,249.8109,249.4046,249.7694,17118.0
2018-06-21 12:20:00,301.23,301.41,301.07,301.32,18590.0,249.7777,249.927,249.6451,249.8523,18590.0
2018-06-21 12:30:00,301.36,301.49,301.23,301.44,15485.0,249.8855,249.9933,249.7777,249.9519,15485.0
2018-06-21 12:40:00,301.37,301.76,301.26,301.76,13723.0,249.8938,250.2172,249.8026,250.2172,13723.0
2018-06-21 12:50:00,301.78,301.86,301.65,301.72,21824.0,250.2338,250.3001,250.126,250.184,21824.0
2018-06-21 13:00:00,301.71,301.71,300.88,301.01,28401.0,250.1757,250.1757,249.4875,249.5953,28401.0
2018-06-21 13:10:00,301.1,301.32,301.05,301.26,21367.0,249.6699,249.8523,249.6285,249.8026,21367.0
2018-06-21 13:20:00,301.32,301.52,301.24,301.36,10252.0,249.8523,250.0182,249.786,249.8855,10252.0
2018-06-21 13:30:00,301.44,301.44,301.01,301.33,12520.0,249.9519,249.9519,249.5953,249.8606,12520.0
2018-06-21 13:40:00,301.39,301.48,301.28,301.37,10320.0,249.9104,249.985,249.8192,249.8938,10320.0
2018-06-21 13:50:00,301.37,301.37,301.1,301.28,23101.0,249.8938,249.8938,249.6699,249.8192,23101.0
2018-06-21 14:00:00,301.28,301.42,301.16,301.22,14351.0,249.8192,249.9353,249.7197,249.7694,14351.0
2018-06-21 14:10:00,301.17,302.02,301.17,301.74,28172.0,249.728,250.4328,249.728,250.2006,28172.0
2018-06-21 14:20:00,301.63,301.79,301.0,301.0,23057.0,250.1094,250.2421,249.587,249.587,23057.0
2018-06-21 14:30:00,301.03,301.28,300.9,300.93,11701.0,249.6119,249.8192,249.5041,249.529,11701.0
2018-06-21 14:40:00,300.91,301.07,300.78,301.07,12339.0,249.5124,249.6451,249.4046,249.6451,12339.0
2018-06-21 14:50:00,301.05,301.05,300.64,300.73,10734.0,249.6285,249.6285,249.2885,249.3631,10734.0
2018-06-21 15:00:00,300.58,300.85,300.23,300.84,33002.0,249.2387,249.4626,248.9485,249.4543,33002.0
2018-06-21 15:10:00,300.82,300.9,300.38,300.42,14183.0,249.4378,249.5041,249.0729,249.1061,14183.0
2018-06-21 15:20:00,300.38,300.9,299.87,300.53,25655.0,249.0729,249.5041,248.65,249.1973,25655.0
2018-06-21 15:30:00,300.62,300.62,299.85,300.03,15067.0,249.2719,249.2719,248.6334,248.7827,15067.0
2018-06-21 15:40:00,300.13,300.43,299.88,300.42,30486.0,248.8656,249.1144,248.6583,249.1061,30486.0
2018-06-21 15:50:00,300.3,300.58,300.18,300.36,54625.0,249.0066,249.2387,248.9071,249.0563,54625.0
2018-06-22 09:30:00,301.38,301.72,300.45,300.73,36918.0,249.9021,250.184,249.131,249.3631,36918.0
2018-06-22 09:40:00,300.46,300.78,299.66,300.29,26243.0,249.1392,249.4046,248.4759,248.9983,26243.0
2018-06-22 09:50:00,300.1,301.01,299.94,300.99,11953.0,248.8407,249.5953,248.7081,249.5787,11953.0
2018-06-22 10:00:00,301.01,301.81,300.89,301.44,16732.0,249.5953,250.2587,249.4958,249.9519,16732.0
2018-06-22 10:10:00,301.32,301.35,300.84,301.25,21221.0,249.8523,249.8772,249.4543,249.7943,21221.0
2018-06-22 10:20:00,301.2,301.43,300.5,300.9,19845.0,249.7528,249.9436,249.1724,249.5041,19845.0
2018-06-22 10:30:00,300.86,301.24,300.67,300.76,11948.0,249.4709,249.786,249.3134,249.388,11948.0
2018-06-22 10:40:00,300.83,301.22,300.52,300.64,12156.0,249.446,249.7694,249.189,249.2885,12156.0
2018-06-22 10:50:00,300.47,300.7,300.34,300.68,17733.0,249.1475,249.3382,249.0397,249.3217,17733.0
2018-06-22 11:00:00,300.7,300.7,300.12,300.26,14489.0,249.3382,249.3382,248.8573,248.9734,14489.0
2018-06-22 11:10:00,300.25,300.73,300.22,300.73,10728.0,248.9651,249.3631,248.9402,249.3631,10728.0
2018-06-22 11:20:00,300.75,300.75,300.11,300.39,11133.0,249.3797,249.3797,248.849,249.0812,11133.0
2018-06-22 11:30:00,300.38,300.38,299.86,300.0,19083.0,249.0729,249.0729,248.6417,248.7578,19083.0
2018-06-22 11:40:00,300.01,300.02,299.71,299.91,13243.0,248.7661,248.7744,248.5173,248.6832,13243.0
2018-06-22 11:50:00,300.04,300.22,299.81,299.95,14796.0,248.791,248.9402,248.6003,248.7164,14796.0
2018-06-22 12:00:00,299.98,299.98,299.6,299.72,8321.0,248.7412,248.7412,248.4261,248.5256,8321.0
2018-06-22 12:10:00,299.7,300.28,299.69,300.08,21489.0,248.5091,248.99,248.5008,248.8241,21489.0
2018-06-22 12:20:00,300.05,300.1,299.8,300.01,17051.0,248.7993,248.8407,248.592,248.7661,17051.0
2018-06-22 12:30:00,299.97,299.97,299.8,299.9,6160.0,248.7329,248.7329,248.592,248.6749,6160.0
2018-06-22 12:40:00,299.9,300.16,299.8,300.13,22587.0,248.6749,248.8905,248.592,248.8656,22587.0
2018-06-22 12:50:00,300.14,300.27,300.05,300.2,7645.0,248.8739,248.9817,248.7993,248.9237,7645.0
2018-06-22 13:00:00,300.12,300.25,300.0,300.15,14081.0,248.8573,248.9651,248.7578,248.8822,14081.0
2018-06-22 13:10:00,300.17,300.73,300.15,300.37,13706.0,248.8988,249.3631,248.8822,249.0646,13706.0
2018-06-22 13:20:00,300.27,300.47,300.27,300.47,6753.0,248.9817,249.1475,248.9817,249.1475,6753.0
2018-06-22 13:30:00,300.42,300.73,300.23,300.61,10094.0,249.1061,249.3631,248.9485,249.2636,10094.0
2018-06-22 13:40:00,300.72,301.1,300.71,301.1,8864.0,249.3548,249.6699,249.3465,249.6699,8864.0
2018-06-22 13:50:00,301.1,301.28,300.86,300.86,7791.0,249.6699,249.8192,249.4709,249.4709,7791.0
2018-06-22 14:00:00,300.89,301.14,300.79,300.9,9931.0,249.4958,249.7031,249.4129,249.5041,9931.0
2018-06-22 14:10:00,301.0,301.02,299.85,299.95,28422.0,249.587,249.6036,248.6334,248.7164,28422.0
2018-06-22 14:20:00,299.86,300.28,299.47,300.04,24030.0,248.6417,248.99,248.3183,248.791,24030.0
2018-06-22 14:30:00,300.0,300.08,299.74,299.85,14860.0,248.7578,248.8241,248.5422,248.6334,14860.0
2018-06-22 14:40:00,299.86,300.08,299.83,299.94,22325.0,248.6417,248.8241,248.6169,248.7081,22325.0
2018-06-22 14:50:00,300.0,300.09,299.89,299.96,11047.0,248.7578,248.8324,248.6666,248.7246,11047.0
2018-06-22 15:00:00,299.92,300.05,299.8,299.91,9867.0,248.6915,248.7993,248.592,248.6832,9867.0
2018-06-22 15:10:00,299.93,300.07,299.88,299.96,14376.0,248.6998,248.8159,248.6583,248.7246,14376.0
2018-06-22 15:20:00,299.96,300.07,299.86,299.97,16694.0,248.7246,248.8159,248.6417,248.7329,16694.0
2018-06-22 15:30:00,299.95,300.07,299.83,299.93,28383.0,248.7164,248.8159,248.6169,248.6998,28383.0
2018-06-22 15:40:00,299.92,300.01,299.79,299.86,35211.0,248.6915,248.7661,248.5837,248.6417,35211.0
2018-06-22 15:50:00,299.85,299.96,298.69,299.2,102231.0,248.6334,248.7246,247.6716,248.0945,102231.0
2018-06-25 09:30:00,297.35,299.04,296.07,298.81,81304.0,246.5605,247.9618,245.4991,247.7711,81304.0
2018-06-25 09:40:00,298.71,299.03,297.26,297.92,49004.0,247.6882,247.9535,246.4858,247.0331,49004.0
2018-06-25 09:50:00,297.74,299.08,297.49,298.41,37043.0,246.8838,247.995,246.6765,247.4394,37043.0
2018-06-25 10:00:00,298.46,299.51,298.17,298.27,39719.0,247.4809,248.3515,247.2404,247.3233,39719.0
2018-06-25 10:10:00,298.22,298.31,297.3,297.81,39821.0,247.2819,247.3565,246.519,246.9419,39821.0
2018-06-25 10:20:00,297.79,298.42,297.35,298.21,24596.0,246.9253,247.4477,246.5605,247.2736,24596.0
2018-06-25 10:30:00,298.37,301.49,298.27,301.46,34307.0,247.4062,249.9933,247.3233,249.9684,34307.0
2018-06-25 10:40:00,301.5,303.33,301.31,301.9,39538.0,250.0016,251.519,249.8441,250.3333,39538.0
2018-06-25 10:50:00,301.95,303.17,300.97,301.17,24057.0,250.3747,251.3864,249.5621,249.728,24057.0
2018-06-25 11:00:00,301.17,301.58,300.56,300.77,26372.0,249.728,250.0679,249.2222,249.3963,26372.0
2018-06-25 11:10:00,300.74,301.39,299.99,299.99,56386.0,249.3714,249.9104,248.7495,248.7495,56386.0
2018-06-25 11:20:00,299.89,300.07,299.25,299.81,25769.0,248.6666,248.8159,248.1359,248.6003,25769.0
2018-06-25 11:30:00,299.87,299.87,299.0,299.11,22977.0,248.65,248.65,247.9286,248.0198,22977.0
2018-06-25 11:40:00,299.06,300.55,299.05,300.5,31271.0,247.9784,249.2139,247.9701,249.1724,31271.0
2018-06-25 11:50:00,300.32,300.64,299.9,300.18,30691.0,249.0232,249.2885,248.6749,248.9071,30691.0
2018-06-25 12:00:00,300.17,300.26,299.12,299.21,23593.0,248.8988,248.9734,248.0281,248.1028,23593.0
2018-06-25 12:10:00,299.24,299.71,298.62,299.59,14575.0,248.1276,248.5173,247.6135,248.4178,14575.0
2018-06-25 12:20:00,299.53,300.2,299.38,300.1,16144.0,248.3681,248.9237,248.2437,248.8407,16144.0
2018-06-25 12:30:00,300.1,300.14,299.17,299.19,21810.0,248.8407,248.8739,248.0696,248.0862,21810.0
2018-06-25 12:40:00,299.14,299.58,299.13,299.29,10556.0,248.0447,248.4096,248.0364,248.1691,10556.0
2018-06-25 12:50:00,299.23,300.11,299.23,300.1,16732.0,248.1193,248.849,248.1193,248.8407,16732.0
2018-06-25 13:00:00,300.09,300.29,299.79,300.03,16494.0,248.8324,248.9983,248.5837,248.7827,16494.0
2018-06-25 13:10:00,300.04,300.04,299.25,299.38,18017.0,248.791,248.791,248.1359,248.2437,18017.0
2018-06-25 13:20:00,299.4,300.07,299.35,299.87,18306.0,248.2603,248.8159,248.2188,248.65,18306.0
2018-06-25 13:30:00,299.87,300.22,299.85,300.01,16893.0,248.65,248.9402,248.6334,248.7661,16893.0
2018-06-25 13:40:00,300.0,300.9,299.76,300.48,29176.0,248.7578,249.5041,248.5588,249.1558,29176.0
2018-06-25 13:50:00,300.57,300.62,300.25,300.5,15017.0,249.2305,249.2719,248.9651,249.1724,15017.0
2018-06-25 14:00:00,300.5,300.77,300.1,300.26,26012.0,249.1724,249.3963,248.8407,248.9734,26012.0
2018-06-25 14:10:00,300.23,300.34,299.7,299.8,23902.0,248.9485,249.0397,248.5091,248.592,23902.0
2018-06-25 14:20:00,299.78,299.97,299.5,299.91,18884.0,248.5754,248.7329,248.3432,248.6832,18884.0
2018-06-25 14:30:00,299.84,299.84,298.85,298.86,52484.0,248.6251,248.6251,247.8042,247.8125,52484.0
2018-06-25 14:40:00,298.72,299.05,298.61,298.63,17088.0,247.6964,247.9701,247.6052,247.6218,17088.0
2018-06-25 14:50:00,298.58,298.59,297.9,298.42,24009.0,247.5804,247.5887,247.0165,247.4477,24009.0
2018-06-25 15:00:00,298.42,298.98,298.04,298.05,29744.0,247.4477,247.912,247.1326,247.1409,29744.0
2018-06-25 15:10:00,298.06,298.43,297.68,298.4,32756.0,247.1492,247.456,246.8341,247.4311,32756.0
2018-06-25 15:20:00,298.37,298.41,298.0,298.15,52292.0,247.4062,247.4394,247.0994,247.2238,52292.0
2018-06-25 15:30:00,298.2,299.73,297.88,299.57,39095.0,247.2653,248.5339,246.9999,248.4013,39095.0
2018-06-25 15:40:00,299.57,299.82,298.81,298.96,34800.0,248.4013,248.6086,247.7711,247.8955,34800.0
2018-06-25 15:50:00,298.92,299.28,298.49,298.78,175598.0,247.8623,248.1608,247.5057,247.7462,175598.0
2018-06-26 09:30:00,298.81,299.31,297.69,298.56,32240.0,247.7711,248.1857,246.8424,247.5638,32240.0
2018-06-26 09:40:00,298.41,298.98,297.83,298.3,24388.0,247.4394,247.912,246.9585,247.3482,24388.0
2018-06-26 09:50:00,298.18,298.18,297.08,297.7,28950.0,247.2487,247.2487,246.3366,246.8507,28950.0
2018-06-26 10:00:00,298.0,298.92,297.94,298.61,27295.0,247.0994,247.8623,247.0497,247.6052,27295.0
2018-06-26 10:10:00,298.6,299.33,298.41,299.28,37237.0,247.5969,248.2023,247.4394,248.1608,37237.0
2018-06-26 10:20:00,299.08,299.35,298.74,298.74,34422.0,247.995,248.2188,247.713,247.713,34422.0
2018-06-26 10:30:00,298.85,299.18,298.69,299.07,33159.0,247.8042,248.0779,247.6716,247.9867,33159.0
2018-06-26 10:40:00,299.12,299.41,298.41,298.75,20872.0,248.0281,248.2686,247.4394,247.7213,20872.0
2018-06-26 10:50:00,298.8,299.38,298.8,298.9,21128.0,247.7628,248.2437,247.7628,247.8457,21128.0
2018-06-26 11:00:00,298.8,298.99,298.37,298.37,15701.0,247.7628,247.9203,247.4062,247.4062,15701.0
2018-06-26 11:10:00,298.55,298.73,298.08,298.16,11664.0,247.5555,247.7047,247.1658,247.2321,11664.0
2018-06-26 11:20:00,298.16,298.18,297.8,297.93,7876.0,247.2321,247.2487,246.9336,247.0414,7876.0
2018-06-26 11:30:00,297.94,298.14,297.62,297.9,14776.0,247.0497,247.2155,246.7843,247.0165,14776.0
2018-06-26 11:40:00,297.87,298.21,297.49,297.82,16061.0,246.9916,247.2736,246.6765,246.9502,16061.0
2018-06-26 11:50:00,297.84,298.72,297.66,298.72,27047.0,246.9668,247.6964,246.8175,247.6964,27047.0
2018-06-26 12:00:00,298.75,299.11,298.38,298.44,12488.0,247.7213,248.0198,247.4145,247.4643,12488.0
2018-06-26 12:10:00,298.38,298.93,298.36,298.51,9128.0,247.4145,247.8706,247.3979,247.5223,9128.0
2018-06-26 12:20:00,298.59,298.63,297.83,298.29,12671.0,247.5887,247.6218,246.9585,247.3399,12671.0
2018-06-26 12:30:00,298.31,298.56,298.16,298.48,10146.0,247.3565,247.5638,247.2321,247.4974,10146.0
2018-06-26 12:40:00,298.6,298.69,298.14,298.48,14223.0,247.5969,247.6716,247.2155,247.4974,14223.0
2018-06-26 12:50:00,298.52,298.67,298.37,298.51,11186.0,247.5306,247.655,247.4062,247.5223,11186.0
2018-06-26 13:00:00,298.57,298.8,298.43,298.69,17703.0,247.5721,247.7628,247.456,247.6716,17703.0
2018-06-26 13:10:00,298.65,298.84,298.37,298.65,25137.0,247.6384,247.796,247.4062,247.6384,25137.0
2018-06-26 13:20:00,298.71,299.16,298.65,299.13,26862.0,247.6882,248.0613,247.6384,248.0364,26862.0
2018-06-26 13:30:00,299.12,299.23,298.92,299.15,22651.0,248.0281,248.1193,247.8623,248.053,22651.0
2018-06-26 13:40:00,299.09,299.23,298.89,299.15,14910.0,248.0032,248.1193,247.8374,248.053,14910.0
2018-06-26 13:50:00,299.15,300.28,298.9,300.19,33070.0,248.053,248.99,247.8457,248.9154,33070.0
2018-06-26 14:00:00,300.24,300.31,299.12,299.37,28476.0,248.9568,249.0149,248.0281,248.2354,28476.0
2018-06-26 14:10:00,299.44,299.92,299.44,299.7,20648.0,248.2935,248.6915,248.2935,248.5091,20648.0
2018-06-26 14:20:00,299.7,300.2,299.69,300.02,28173.0,248.5091,248.9237,248.5008,248.7744,28173.0
2018-06-26 14:30:00,300.02,300.25,299.91,300.09,42139.0,248.7744,248.9651,248.6832,248.8324,42139.0
2018-06-26 14:40:00,300.16,300.43,299.88,299.98,25839.0,248.8905,249.1144,248.6583,248.7412,25839.0
2018-06-26 14:50:00,299.93,300.01,299.73,299.74,11312.0,248.6998,248.7661,248.5339,248.5422,11312.0
2018-06-26 15:00:00,299.79,299.94,299.58,299.83,16880.0,248.5837,248.7081,248.4096,248.6169,16880.0
2018-06-26 15:10:00,299.86,299.86,299.6,299.73,15995.0,248.6417,248.6417,248.4261,248.5339,15995.0
2018-06-26 15:20:00,299.73,299.77,299.61,299.63,32692.0,248.5339,248.5671,248.4344,248.451,32692.0
2018-06-26 15:30:00,299.67,299.81,299.59,299.62,45955.0,248.4842,248.6003,248.4178,248.4427,45955.0
2018-06-26 15:40:00,299.58,299.67,298.88,298.94,44043.0,248.4096,248.4842,247.8291,247.8789,44043.0
2018-06-26 15:50:00,298.91,299.24,298.81,299.05,89682.0,247.854,248.1276,247.7711,247.9701,89682.0
2018-06-27 09:30:00,299.39,301.0,298.65,299.28,41109.0,248.252,249.587,247.6384,248.1608,41109.0
2018-06-27 09:40:00,299.11,299.39,298.52,298.83,22528.0,248.0198,248.252,247.5306,247.7877,22528.0
2018-06-27 09:50:00,298.84,299.31,298.7,299.31,19563.0,247.796,248.1857,247.6799,248.1857,19563.0
2018-06-27 10:00:00,299.24,300.15,298.69,300.15,36890.0,248.1276,248.8822,247.6716,248.8822,36890.0
2018-06-27 10:10:00,300.22,302.12,300.15,301.5,30103.0,248.9402,250.5157,248.8822,250.0016,30103.0
2018-06-27 10:20:00,301.19,301.25,300.2,301.07,20978.0,249.7446,249.7943,248.9237,249.6451,20978.0
2018-06-27 10:30:00,301.18,301.97,301.04,301.87,13103.0,249.7363,250.3913,249.6202,250.3084,13103.0
2018-06-27 10:40:00,301.81,301.87,300.8,300.86,12450.0,250.2587,250.3084,249.4212,249.4709,12450.0
2018-06-27 10:50:00,300.77,301.59,300.65,301.54,16022.0,249.3963,250.0762,249.2968,250.0348,16022.0
2018-06-27 11:00:00,301.39,301.8,300.65,300.66,17801.0,249.9104,250.2504,249.2968,249.3051,17801.0
2018-06-27 11:10:00,300.58,300.85,300.46,300.64,13247.0,249.2387,249.4626,249.1392,249.2885,13247.0
2018-06-27 11:20:00,300.67,300.81,299.47,299.61,18764.0,249.3134,249.4295,248.3183,248.4344,18764.0
2018-06-27 11:30:00,299.54,299.61,299.14,299.35,14989.0,248.3764,248.4344,248.0447,248.2188,14989.0
2018-06-27 11:40:00,299.13,299.98,299.09,299.65,15580.0,248.0364,248.7412,248.0032,248.4676,15580.0
2018-06-27 11:50:00,299.65,300.43,299.44,300.43,20398.0,248.4676,249.1144,248.2935,249.1144,20398.0
2018-06-27 12:00:00,300.5,301.17,300.44,301.05,13586.0,249.1724,249.728,249.1227,249.6285,13586.0
2018-06-27 12:10:00,301.01,301.01,300.58,300.86,9983.0,249.5953,249.5953,249.2387,249.4709,9983.0
2018-06-27 12:20:00,300.87,301.06,300.66,300.69,12639.0,249.4792,249.6368,249.3051,249.33,12639.0
2018-06-27 12:30:00,300.74,300.79,300.35,300.79,15486.0,249.3714,249.4129,249.048,249.4129,15486.0
2018-06-27 12:40:00,300.75,300.76,300.42,300.57,9202.0,249.3797,249.388,249.1061,249.2305,9202.0
2018-06-27 12:50:00,300.58,300.79,299.88,299.88,25538.0,249.2387,249.4129,248.6583,248.6583,25538.0
2018-06-27 13:00:00,299.89,299.91,298.62,298.62,34060.0,248.6666,248.6832,247.6135,247.6135,34060.0
2018-06-27 13:10:00,298.64,299.01,297.92,298.17,34388.0,247.6301,247.9369,247.0331,247.2404,34388.0
2018-06-27 13:20:00,298.09,298.53,298.04,298.35,23923.0,247.1741,247.5389,247.1326,247.3896,23923.0
2018-06-27 13:30:00,298.31,298.54,297.86,298.27,19841.0,247.3565,247.5472,246.9833,247.3233,19841.0
2018-06-27 13:40:00,298.36,298.49,297.79,298.0,14721.0,247.3979,247.5057,246.9253,247.0994,14721.0
2018-06-27 13:50:00,297.89,297.89,297.01,297.74,37032.0,247.0082,247.0082,246.2785,246.8838,37032.0
2018-06-27 14:00:00,297.8,298.32,297.12,297.21,18720.0,246.9336,247.3648,246.3697,246.4444,18720.0
2018-06-27 14:10:00,297.07,297.21,296.54,296.8,18292.0,246.3283,246.4444,245.8888,246.1044,18292.0
2018-06-27 14:20:00,296.8,297.12,296.3,296.36,13066.0,246.1044,246.3697,245.6898,245.7396,13066.0
2018-06-27 14:30:00,296.25,296.46,295.41,296.46,31897.0,245.6483,245.8225,244.9518,245.8225,31897.0
2018-06-27 14:40:00,296.34,296.67,296.26,296.36,30141.0,245.723,245.9966,245.6566,245.7396,30141.0
2018-06-27 14:50:00,296.25,296.34,295.54,295.64,18570.0,245.6483,245.723,245.0596,245.1425,18570.0
2018-06-27 15:00:00,295.55,295.98,295.47,295.61,25146.0,245.0679,245.4245,245.0016,245.1177,25146.0
2018-06-27 15:10:00,295.57,295.67,294.54,295.28,56158.0,245.0845,245.1674,244.2304,244.844,56158.0
2018-06-27 15:20:00,295.37,296.27,295.11,295.88,34569.0,244.9187,245.6649,244.7031,245.3415,34569.0
2018-06-27 15:30:00,295.9,296.53,295.73,296.04,22832.0,245.3581,245.8805,245.2172,245.4742,22832.0
2018-06-27 15:40:00,296.02,296.4,295.05,295.2,49600.0,245.4576,245.7727,244.6533,244.7777,49600.0
2018-06-27 15:50:00,295.1,295.9,294.72,294.77,99558.0,244.6948,245.3581,244.3797,244.4211,99558.0
2018-06-28 09:30:00,295.0,295.34,293.7,294.46,46511.0,244.6119,244.8938,243.5339,244.1641,46511.0
2018-06-28 09:40:00,294.31,294.33,291.52,291.98,31181.0,244.0397,244.0563,241.7263,242.1077,31181.0
2018-06-28 09:50:00,291.9,293.87,291.9,293.37,19885.0,242.0414,243.6749,242.0414,243.2603,19885.0
2018-06-28 10:00:00,293.26,294.04,293.06,293.42,23775.0,243.1691,243.8158,243.0032,243.3017,23775.0
2018-06-28 10:10:00,293.32,293.88,292.57,293.82,33033.0,243.2188,243.6832,242.5969,243.6334,33033.0
2018-06-28 10:20:00,293.66,294.95,293.59,294.95,27349.0,243.5007,244.5704,243.4427,244.5704,27349.0
2018-06-28 10:30:00,294.67,294.75,293.61,294.52,21366.0,244.3382,244.4046,243.4593,244.2138,21366.0
2018-06-28 10:40:00,294.32,294.66,293.86,294.04,26920.0,244.048,244.3299,243.6666,243.8158,26920.0
2018-06-28 10:50:00,294.03,294.44,293.28,294.44,31531.0,243.8075,244.1475,243.1856,244.1475,31531.0
2018-06-28 11:00:00,294.41,294.6,293.56,293.76,25851.0,244.1226,244.2802,243.4178,243.5837,25851.0
2018-06-28 11:10:00,293.7,293.7,292.79,293.4,16585.0,243.5339,243.5339,242.7793,243.2851,16585.0
2018-06-28 11:20:00,293.22,294.23,293.1,293.79,14407.0,243.1359,243.9734,243.0364,243.6085,14407.0
2018-06-28 11:30:00,293.68,294.04,293.52,293.66,10797.0,243.5173,243.8158,243.3846,243.5007,10797.0
2018-06-28 11:40:00,293.59,293.87,293.34,293.41,11875.0,243.4427,243.6749,243.2354,243.2934,11875.0
2018-06-28 11:50:00,293.38,294.1,293.29,293.77,11801.0,243.2686,243.8656,243.1939,243.5919,11801.0
2018-06-28 12:00:00,293.93,294.11,293.38,293.38,12679.0,243.7246,243.8739,243.2686,243.2686,12679.0
2018-06-28 12:10:00,293.43,293.44,292.9,292.98,14082.0,243.31,243.3183,242.8705,242.9369,14082.0
2018-06-28 12:20:00,293.0,293.11,292.3,292.68,22551.0,242.9535,243.0447,242.373,242.6881,22551.0
2018-06-28 12:30:00,292.67,293.46,292.49,293.31,19517.0,242.6798,243.3349,242.5306,243.2105,19517.0
2018-06-28 12:40:00,293.26,293.31,292.58,292.79,14973.0,243.1691,243.2105,242.6052,242.7793,14973.0
2018-06-28 12:50:00,292.94,293.65,292.94,293.43,14385.0,242.9037,243.4924,242.9037,243.31,14385.0
2018-06-28 13:00:00,293.31,293.52,292.82,292.95,32274.0,243.2105,243.3846,242.8042,242.912,32274.0
2018-06-28 13:10:00,292.92,293.16,292.68,293.02,20379.0,242.8871,243.0861,242.6881,242.97,20379.0
2018-06-28 13:20:00,293.03,294.31,293.02,294.1,42928.0,242.9783,244.0397,242.97,243.8656,42928.0
2018-06-28 13:30:00,294.07,294.46,293.76,293.99,22165.0,243.8407,244.1641,243.5837,243.7744,22165.0
2018-06-28 13:40:00,293.98,294.36,293.23,293.32,19268.0,243.7661,244.0812,243.1442,243.2188,19268.0
2018-06-28 13:50:00,293.26,294.05,293.13,293.89,16413.0,243.1691,243.8241,243.0613,243.6914,16413.0
2018-06-28 14:00:00,293.98,294.07,293.75,293.87,16429.0,243.7661,243.8407,243.5754,243.6749,16429.0
2018-06-28 14:10:00,293.88,294.05,293.56,293.7,22848.0,243.6832,243.8241,243.4178,243.5339,22848.0
2018-06-28 14:20:00,293.82,294.12,293.5,294.04,20440.0,243.6334,243.8822,243.3681,243.8158,20440.0
2018-06-28 14:30:00,294.12,294.29,293.85,293.99,28729.0,243.8822,244.0231,243.6583,243.7744,28729.0
2018-06-28 14:40:00,294.05,294.56,294.05,294.53,26126.0,243.8241,244.247,243.8241,244.2221,26126.0
2018-06-28 14:50:00,294.59,295.38,294.54,295.34,27205.0,244.2719,244.9269,244.2304,244.8938,27205.0
2018-06-28 15:00:00,295.4,296.1,295.4,295.88,27374.0,244.9435,245.524,244.9435,245.3415,27374.0
2018-06-28 15:10:00,295.92,296.66,295.91,296.59,42245.0,245.3747,245.9883,245.3664,245.9303,42245.0
2018-06-28 15:20:00,296.53,296.71,296.13,296.28,26340.0,245.8805,246.0298,245.5488,245.6732,26340.0
2018-06-28 15:30:00,296.23,296.23,295.57,295.82,21685.0,245.6318,245.6318,245.0845,245.2918,21685.0
2018-06-28 15:40:00,295.69,295.93,295.46,295.86,32387.0,245.184,245.383,244.9933,245.325,32387.0
2018-06-28 15:50:00,295.8,295.81,295.09,295.28,109463.0,245.2752,245.2835,244.6865,244.844,109463.0
2018-06-29 09:30:00,297.48,297.93,296.53,296.8,35950.0,246.6682,247.0414,245.8805,246.1044,35950.0
2018-06-29 09:40:00,296.78,297.87,296.77,297.33,23997.0,246.0878,246.9916,246.0795,246.5439,23997.0
2018-06-29 09:50:00,297.49,297.91,296.67,296.72,22756.0,246.6765,247.0248,245.9966,246.0381,22756.0
2018-06-29 10:00:00,296.86,297.71,296.83,297.7,30168.0,246.1541,246.859,246.1293,246.8507,30168.0
2018-06-29 10:10:00,297.85,299.12,297.65,299.11,26944.0,246.9751,248.0281,246.8092,248.0198,26944.0
2018-06-29 10:20:00,299.19,299.36,298.41,298.55,38402.0,248.0862,248.2271,247.4394,247.5555,38402.0
2018-06-29 10:30:00,298.48,299.21,298.24,298.96,28155.0,247.4974,248.1028,247.2984,247.8955,28155.0
2018-06-29 10:40:00,299.03,299.88,298.98,299.6,16071.0,247.9535,248.6583,247.912,248.4261,16071.0
2018-06-29 10:50:00,299.52,299.98,299.44,299.45,11702.0,248.3598,248.7412,248.2935,248.3018,11702.0
2018-06-29 11:00:00,299.4,299.51,298.46,299.11,22550.0,248.2603,248.3515,247.4809,248.0198,22550.0
2018-06-29 11:10:00,299.16,299.17,298.64,298.67,18886.0,248.0613,248.0696,247.6301,247.655,18886.0
2018-06-29 11:20:00,298.66,299.2,298.66,298.91,15582.0,247.6467,248.0945,247.6467,247.854,15582.0
2018-06-29 11:30:00,298.91,298.98,297.25,297.25,34427.0,247.854,247.912,246.4775,246.4775,34427.0
2018-06-29 11:40:00,297.27,297.84,297.02,297.84,18721.0,246.4941,246.9668,246.2868,246.9668,18721.0
2018-06-29 11:50:00,298.0,298.2,297.72,297.72,7877.0,247.0994,247.2653,246.8673,246.8673,7877.0
2018-06-29 12:00:00,297.77,298.37,297.48,298.17,11165.0,246.9087,247.4062,246.6682,247.2404,11165.0
2018-06-29 12:10:00,298.17,298.38,297.99,298.38,8396.0,247.2404,247.4145,247.0911,247.4145,8396.0
2018-06-29 12:20:00,298.39,298.85,298.38,298.49,8030.0,247.4228,247.8042,247.4145,247.5057,8030.0
2018-06-29 12:30:00,298.49,298.49,298.13,298.27,5015.0,247.5057,247.5057,247.2072,247.3233,5015.0
2018-06-29 12:40:00,298.29,298.89,298.22,298.69,12328.0,247.3399,247.8374,247.2819,247.6716,12328.0
2018-06-29 12:50:00,298.77,298.86,298.33,298.4,11959.0,247.7379,247.8125,247.3731,247.4311,11959.0
2018-06-29 13:00:00,298.42,298.71,298.35,298.62,7988.0,247.4477,247.6882,247.3896,247.6135,7988.0
2018-06-29 13:10:00,298.71,298.75,298.44,298.6,7433.0,247.6882,247.7213,247.4643,247.5969,7433.0
2018-06-29 13:20:00,298.56,298.63,298.29,298.33,4191.0,247.5638,247.6218,247.3399,247.3731,4191.0
2018-06-29 13:30:00,298.15,298.25,297.89,297.96,8029.0,247.2238,247.3067,247.0082,247.0663,8029.0
2018-06-29 13:40:00,298.01,298.76,297.89,298.76,10410.0,247.1077,247.7296,247.0082,247.7296,10410.0
2018-06-29 13:50:00,298.84,298.89,298.21,298.39,6556.0,247.796,247.8374,247.2736,247.4228,6556.0
2018-06-29 14:00:00,298.4,298.46,297.76,298.01,11137.0,247.4311,247.4809,246.9004,247.1077,11137.0
2018-06-29 14:10:00,298.05,298.3,297.91,298.12,17058.0,247.1409,247.3482,247.0248,247.1989,17058.0
2018-06-29 14:20:00,298.12,298.41,297.99,298.18,14326.0,247.1989,247.4394,247.0911,247.2487,14326.0
2018-06-29 14:30:00,298.2,298.33,298.12,298.25,21106.0,247.2653,247.3731,247.1989,247.3067,21106.0
2018-06-29 14:40:00,298.25,298.3,297.67,297.88,35581.0,247.3067,247.3482,246.8258,246.9999,35581.0
2018-06-29 14:50:00,297.98,298.08,297.88,298.01,13204.0,247.0828,247.1658,246.9999,247.1077,13204.0
2018-06-29 15:00:00,298.02,298.28,297.98,298.08,20937.0,247.116,247.3316,247.0828,247.1658,20937.0
2018-06-29 15:10:00,298.1,298.1,297.2,297.36,10505.0,247.1823,247.1823,246.4361,246.5687,10505.0
2018-06-29 15:20:00,297.3,297.48,296.98,297.08,17761.0,246.519,246.6682,246.2537,246.3366,17761.0
2018-06-29 15:30:00,297.02,297.05,296.61,296.66,16927.0,246.2868,246.3117,245.9469,245.9883,16927.0
2018-06-29 15:40:00,296.65,296.76,296.28,296.28,24355.0,245.98,246.0712,245.6732,245.6732,24355.0
2018-06-29 15:50:00,296.23,296.5,295.26,295.62,108285.0,245.6318,245.8556,244.8274,245.126,108285.0
2018-07-02 09:30:00,294.17,294.4,292.31,294.39,41649.0,243.9236,244.1143,242.3813,244.106,41649.0
2018-07-02 09:40:00,294.24,294.58,293.73,294.1,15024.0,243.9817,244.2636,243.5588,243.8656,15024.0
2018-07-02 09:50:00,294.05,295.0,293.87,294.41,20248.0,243.8241,244.6119,243.6749,244.1226,20248.0
2018-07-02 10:00:00,294.61,295.84,294.3,295.84,12199.0,244.2885,245.3084,244.0314,245.3084,12199.0
2018-07-02 10:10:00,295.69,296.74,295.49,296.66,21566.0,245.184,246.0546,245.0182,245.9883,21566.0
2018-07-02 10:20:00,296.63,296.93,296.23,296.67,20558.0,245.9634,246.2122,245.6318,245.9966,20558.0
2018-07-02 10:30:00,296.72,297.62,296.36,297.62,22947.0,246.0381,246.7843,245.7396,246.7843,22947.0
2018-07-02 10:40:00,297.73,298.22,297.21,297.42,16155.0,246.8755,247.2819,246.4444,246.6185,16155.0
2018-07-02 10:50:00,297.57,297.74,297.19,297.19,15715.0,246.7429,246.8838,246.4278,246.4278,15715.0
2018-07-02 11:00:00,297.22,297.83,296.9,296.96,15888.0,246.4527,246.9585,246.1873,246.2371,15888.0
2018-07-02 11:10:00,296.96,296.96,296.24,296.59,11276.0,246.2371,246.2371,245.64,245.9303,11276.0
2018-07-02 11:20:00,296.49,297.18,296.42,296.85,9869.0,245.8473,246.4195,245.7893,246.1459,9869.0
2018-07-02 11:30:00,296.58,297.22,296.42,296.7,8071.0,245.922,246.4527,245.7893,246.0215,8071.0
2018-07-02 11:40:00,296.63,296.76,296.29,296.35,13920.0,245.9634,246.0712,245.6815,245.7313,13920.0
2018-07-02 11:50:00,296.55,297.03,296.39,296.39,9298.0,245.8971,246.2951,245.7644,245.7644,9298.0
2018-07-02 12:00:00,296.45,296.81,296.45,296.8,9427.0,245.8142,246.1127,245.8142,246.1044,9427.0
2018-07-02 12:10:00,296.89,297.28,296.87,297.22,14358.0,246.179,246.5024,246.1624,246.4527,14358.0
2018-07-02 12:20:00,297.21,297.65,297.01,297.62,8523.0,246.4444,246.8092,246.2785,246.7843,8523.0
2018-07-02 12:30:00,297.55,297.92,297.46,297.87,22141.0,246.7263,247.0331,246.6517,246.9916,22141.0
2018-07-02 12:40:00,297.94,298.15,297.73,298.09,8041.0,247.0497,247.2238,246.8755,247.1741,8041.0
2018-07-02 12:50:00,298.04,298.04,297.53,297.54,7399.0,247.1326,247.1326,246.7097,246.718,7399.0
2018-07-02 13:00:00,297.55,297.61,297.18,297.27,10255.0,246.7263,246.776,246.4195,246.4941,10255.0
2018-07-02 13:10:00,297.2,297.29,296.86,297.02,7876.0,246.4361,246.5107,246.1541,246.2868,7876.0
2018-07-02 13:20:00,296.93,297.04,296.54,296.74,7551.0,246.2122,246.3034,245.8888,246.0546,7551.0
2018-07-02 13:30:00,296.53,297.32,296.47,297.32,5543.0,245.8805,246.5356,245.8308,246.5356,5543.0
2018-07-02 13:40:00,297.27,297.64,297.2,297.56,6598.0,246.4941,246.8009,246.4361,246.7346,6598.0
2018-07-02 13:50:00,297.54,297.69,297.3,297.39,5746.0,246.718,246.8424,246.519,246.5936,5746.0
2018-07-02 14:00:00,297.45,297.86,297.3,297.71,10783.0,246.6434,246.9833,246.519,246.859,10783.0
2018-07-02 14:10:00,297.68,298.68,297.51,298.66,14247.0,246.8341,247.6633,246.6931,247.6467,14247.0
2018-07-02 14:20:00,298.67,298.7,298.28,298.6,10619.0,247.655,247.6799,247.3316,247.5969,10619.0
2018-07-02 14:30:00,298.68,298.85,297.9,297.9,14561.0,247.6633,247.8042,247.0165,247.0165,14561.0
2018-07-02 14:40:00,297.93,298.11,297.63,297.9,9000.0,247.0414,247.1906,246.7926,247.0165,9000.0
2018-07-02 14:50:00,297.88,298.05,297.56,297.76,8266.0,246.9999,247.1409,246.7346,246.9004,8266.0
2018-07-02 15:00:00,297.74,297.81,297.36,297.76,16735.0,246.8838,246.9419,246.5687,246.9004,16735.0
2018-07-02 15:10:00,297.85,298.21,297.79,298.12,17378.0,246.9751,247.2736,246.9253,247.1989,17378.0
2018-07-02 15:20:00,298.19,298.47,298.11,298.34,13516.0,247.257,247.4891,247.1906,247.3814,13516.0
2018-07-02 15:30:00,298.34,298.34,297.85,298.28,14606.0,247.3814,247.3814,246.9751,247.3316,14606.0
2018-07-02 15:40:00,298.29,298.79,297.98,298.79,45429.0,247.3399,247.7545,247.0828,247.7545,45429.0
2018-07-02 15:50:00,298.76,299.3,298.69,299.05,84862.0,247.7296,248.1774,247.6716,247.9701,84862.0
2018-07-03 09:30:00,300.0,301.0,298.61,299.89,43694.0,248.7578,249.587,247.6052,248.6666,43694.0
2018-07-03 09:40:00,299.95,302.09,299.8,301.77,31234.0,248.7164,250.4908,248.592,250.2255,31234.0
2018-07-03 09:50:00,301.74,301.95,300.94,301.5,27126.0,250.2006,250.3747,249.5373,250.0016,27126.0
2018-07-03 10:00:00,301.53,302.11,301.36,302.11,32946.0,250.0265,250.5074,249.8855,250.5074,32946.0
2018-07-03 10:10:00,302.03,302.59,301.29,301.31,21655.0,250.4411,250.9054,249.8275,249.8441,21655.0
2018-07-03 10:20:00,301.27,301.58,300.88,300.9,15752.0,249.8109,250.0679,249.4875,249.5041,15752.0
2018-07-03 10:30:00,300.95,301.14,300.05,300.2,13486.0,249.5455,249.7031,248.7993,248.9237,13486.0
2018-07-03 10:40:00,300.17,300.33,299.67,300.11,11159.0,248.8988,249.0314,248.4842,248.849,11159.0
2018-07-03 10:50:00,300.03,300.8,300.03,300.38,11777.0,248.7827,249.4212,248.7827,249.0729,11777.0
2018-07-03 11:00:00,300.4,300.51,299.68,300.27,11975.0,249.0895,249.1807,248.4925,248.9817,11975.0
2018-07-03 11:10:00,300.34,300.44,300.02,300.19,12547.0,249.0397,249.1227,248.7744,248.9154,12547.0
2018-07-03 11:20:00,300.15,301.01,300.14,300.6,14856.0,248.8822,249.5953,248.8739,249.2553,14856.0
2018-07-03 11:30:00,300.62,301.14,300.19,300.58,15272.0,249.2719,249.7031,248.9154,249.2387,15272.0
2018-07-03 11:40:00,300.59,300.71,300.18,300.61,13149.0,249.247,249.3465,248.9071,249.2636,13149.0
2018-07-03 11:50:00,300.57,300.57,300.0,300.3,14803.0,249.2305,249.2305,248.7578,249.0066,14803.0
2018-07-03 12:00:00,300.32,300.51,299.76,300.02,13895.0,249.0232,249.1807,248.5588,248.7744,13895.0
2018-07-03 12:10:00,299.99,300.61,299.91,300.61,23730.0,248.7495,249.2636,248.6832,249.2636,23730.0
2018-07-03 12:20:00,300.6,300.72,299.72,299.92,19587.0,249.2553,249.3548,248.5256,248.6915,19587.0
2018-07-03 12:30:00,299.92,299.92,299.32,299.39,17797.0,248.6915,248.6915,248.194,248.252,17797.0
2018-07-03 12:40:00,299.39,299.5,299.13,299.37,23262.0,248.252,248.3432,248.0364,248.2354,23262.0
2018-07-03 12:50:00,299.32,299.53,298.69,299.48,46275.0,248.194,248.3681,247.6716,248.3266,46275.0
2018-07-05 09:30:00,300.28,303.16,299.54,299.54,33351.0,248.99,251.3781,248.3764,248.3764,33351.0
2018-07-05 09:40:00,299.44,299.44,297.97,298.39,27703.0,248.2935,248.2935,247.0746,247.4228,27703.0
2018-07-05 09:50:00,298.36,299.2,298.33,299.17,19834.0,247.3979,248.0945,247.3731,248.0696,19834.0
2018-07-05 10:00:00,299.36,299.64,298.28,298.53,17746.0,248.2271,248.4593,247.3316,247.5389,17746.0
2018-07-05 10:10:00,298.57,298.94,298.43,298.67,13161.0,247.5721,247.8789,247.456,247.655,13161.0
2018-07-05 10:20:00,298.58,299.12,298.51,298.92,14314.0,247.5804,248.0281,247.5223,247.8623,14314.0
2018-07-05 10:30:00,298.78,298.78,297.91,297.91,12107.0,247.7462,247.7462,247.0248,247.0248,12107.0
2018-07-05 10:40:00,297.99,297.99,297.5,297.69,12147.0,247.0911,247.0911,246.6848,246.8424,12147.0
2018-07-05 10:50:00,297.62,298.03,297.19,297.58,14540.0,246.7843,247.1243,246.4278,246.7512,14540.0
2018-07-05 11:00:00,297.55,298.53,297.52,298.53,14765.0,246.7263,247.5389,246.7014,247.5389,14765.0
2018-07-05 11:10:00,298.57,298.94,298.44,298.46,18869.0,247.5721,247.8789,247.4643,247.4809,18869.0
2018-07-05 11:20:00,298.52,299.48,298.47,299.31,14532.0,247.5306,248.3266,247.4891,248.1857,14532.0
2018-07-05 11:30:00,299.28,299.76,299.15,299.59,8162.0,248.1608,248.5588,248.053,248.4178,8162.0
2018-07-05 11:40:00,299.51,299.7,299.35,299.35,10621.0,248.3515,248.5091,248.2188,248.2188,10621.0
2018-07-05 11:50:00,299.24,299.36,298.92,299.0,8918.0,248.1276,248.2271,247.8623,247.9286,8918.0
2018-07-05 12:00:00,299.0,299.49,298.9,299.29,9756.0,247.9286,248.3349,247.8457,248.1691,9756.0
2018-07-05 12:10:00,299.05,299.2,298.92,299.02,5309.0,247.9701,248.0945,247.8623,247.9452,5309.0
2018-07-05 12:20:00,299.02,299.07,298.77,298.77,4076.0,247.9452,247.9867,247.7379,247.7379,4076.0
2018-07-05 12:30:00,298.81,298.82,298.62,298.73,5731.0,247.7711,247.7794,247.6135,247.7047,5731.0
2018-07-05 12:40:00,298.74,298.76,298.55,298.64,6733.0,247.713,247.7296,247.5555,247.6301,6733.0
2018-07-05 12:50:00,298.6,299.0,298.5,298.99,10592.0,247.5969,247.9286,247.514,247.9203,10592.0
2018-07-05 13:00:00,298.92,299.18,298.67,298.67,6985.0,247.8623,248.0779,247.655,247.655,6985.0
2018-07-05 13:10:00,298.67,298.92,298.62,298.91,7038.0,247.655,247.8623,247.6135,247.854,7038.0
2018-07-05 13:20:00,298.83,298.87,298.54,298.54,6038.0,247.7877,247.8208,247.5472,247.5472,6038.0
2018-07-05 13:30:00,298.51,298.6,298.47,298.52,3245.0,247.5223,247.5969,247.4891,247.5306,3245.0
2018-07-05 13:40:00,298.51,298.72,298.34,298.71,6602.0,247.5223,247.6964,247.3814,247.6882,6602.0
2018-07-05 13:50:00,298.65,298.65,298.4,298.62,6342.0,247.6384,247.6384,247.4311,247.6135,6342.0
2018-07-05 14:00:00,298.63,299.17,298.15,298.18,17131.0,247.6218,248.0696,247.2238,247.2487,17131.0
2018-07-05 14:10:00,298.2,298.63,297.89,298.62,17170.0,247.2653,247.6218,247.0082,247.6135,17170.0
2018-07-05 14:20:00,298.58,298.86,298.56,298.85,5936.0,247.5804,247.8125,247.5638,247.8042,5936.0
2018-07-05 14:30:00,298.89,298.89,298.48,298.53,5143.0,247.8374,247.8374,247.4974,247.5389,5143.0
2018-07-05 14:40:00,298.49,298.85,298.35,298.84,7345.0,247.5057,247.8042,247.3896,247.796,7345.0
2018-07-05 14:50:00,298.78,298.88,298.56,298.85,6899.0,247.7462,247.8291,247.5638,247.8042,6899.0
2018-07-05 15:00:00,298.83,299.28,298.79,299.2,11794.0,247.7877,248.1608,247.7545,248.0945,11794.0
2018-07-05 15:10:00,299.2,299.4,299.08,299.39,12421.0,248.0945,248.2603,247.995,248.252,12421.0
2018-07-05 15:20:00,299.44,299.44,299.18,299.36,16724.0,248.2935,248.2935,248.0779,248.2271,16724.0
2018-07-05 15:30:00,299.36,299.36,299.03,299.16,16803.0,248.2271,248.2271,247.9535,248.0613,16803.0
2018-07-05 15:40:00,299.21,299.44,299.17,299.32,36237.0,248.1028,248.2935,248.0696,248.194,36237.0
2018-07-05 15:50:00,299.27,299.62,299.04,299.34,56908.0,248.1525,248.4427,247.9618,248.2105,56908.0
2018-07-06 09:30:00,298.41,298.5,296.21,297.38,26725.0,247.4394,247.514,245.6152,246.5853,26725.0
2018-07-06 09:40:00,297.47,297.62,296.7,296.94,23763.0,246.66,246.7843,246.0215,246.2205,23763.0
2018-07-06 09:50:00,297.01,297.31,296.89,297.1,12992.0,246.2785,246.5273,246.179,246.3532,12992.0
2018-07-06 10:00:00,296.96,297.67,296.86,297.67,21346.0,246.2371,246.8258,246.1541,246.8258,21346.0
2018-07-06 10:10:00,297.65,297.93,297.34,297.45,9813.0,246.8092,247.0414,246.5522,246.6434,9813.0
2018-07-06 10:20:00,297.37,297.75,297.19,297.6,19886.0,246.577,246.8921,246.4278,246.7678,19886.0
2018-07-06 10:30:00,297.65,297.69,297.19,297.66,10443.0,246.8092,246.8424,246.4278,246.8175,10443.0
2018-07-06 10:40:00,297.71,299.17,297.71,299.16,11826.0,246.859,248.0696,246.859,248.0613,11826.0
2018-07-06 10:50:00,299.16,299.67,298.87,299.55,17302.0,248.0613,248.4842,247.8208,248.3847,17302.0
2018-07-06 11:00:00,299.55,301.0,299.45,301.0,25975.0,248.3847,249.587,248.3018,249.587,25975.0
2018-07-06 11:10:00,301.34,301.51,300.92,301.02,42992.0,249.8689,250.0099,249.5207,249.6036,42992.0
2018-07-06 11:20:00,301.11,301.11,300.32,300.55,13369.0,249.6782,249.6782,249.0232,249.2139,13369.0
2018-07-06 11:30:00,300.6,301.19,300.1,301.12,11184.0,249.2553,249.7446,248.8407,249.6865,11184.0
2018-07-06 11:40:00,301.24,301.26,300.59,300.84,10007.0,249.786,249.8026,249.247,249.4543,10007.0
2018-07-06 11:50:00,300.7,300.8,300.37,300.66,9660.0,249.3382,249.4212,249.0646,249.3051,9660.0
2018-07-06 12:00:00,300.65,301.13,300.65,300.98,8884.0,249.2968,249.6948,249.2968,249.5704,8884.0
2018-07-06 12:10:00,300.94,301.4,300.8,301.4,11449.0,249.5373,249.9187,249.4212,249.9187,11449.0
2018-07-06 12:20:00,301.4,301.49,301.2,301.23,6290.0,249.9187,249.9933,249.7528,249.7777,6290.0
2018-07-06 12:30:00,301.25,301.25,300.75,300.98,10275.0,249.7943,249.7943,249.3797,249.5704,10275.0
2018-07-06 12:40:00,301.0,301.03,300.63,300.85,7570.0,249.587,249.6119,249.2802,249.4626,7570.0
2018-07-06 12:50:00,300.8,300.87,300.6,300.76,6326.0,249.4212,249.4792,249.2553,249.388,6326.0
2018-07-06 13:00:00,300.7,300.94,300.7,300.81,8110.0,249.3382,249.5373,249.3382,249.4295,8110.0
2018-07-06 13:10:00,300.83,300.89,300.64,300.75,12178.0,249.446,249.4958,249.2885,249.3797,12178.0
2018-07-06 13:20:00,300.75,300.83,300.65,300.75,12662.0,249.3797,249.446,249.2968,249.3797,12662.0
2018-07-06 13:30:00,300.76,300.77,300.29,300.46,6867.0,249.388,249.3963,248.9983,249.1392,6867.0
2018-07-06 13:40:00,300.42,300.49,300.12,300.13,22845.0,249.1061,249.1641,248.8573,248.8656,22845.0
2018-07-06 13:50:00,300.14,300.34,300.0,300.29,9215.0,248.8739,249.0397,248.7578,248.9983,9215.0
2018-07-06 14:00:00,300.19,300.2,299.91,299.96,7558.0,248.9154,248.9237,248.6832,248.7246,7558.0
2018-07-06 14:10:00,300.06,300.46,300.06,300.1,7496.0,248.8076,249.1392,248.8076,248.8407,7496.0
2018-07-06 14:20:00,300.13,300.36,300.12,300.22,5434.0,248.8656,249.0563,248.8573,248.9402,5434.0
2018-07-06 14:30:00,300.22,300.22,299.43,299.57,13031.0,248.9402,248.9402,248.2852,248.4013,13031.0
2018-07-06 14:40:00,299.56,299.57,299.26,299.51,10560.0,248.393,248.4013,248.1442,248.3515,10560.0
2018-07-06 14:50:00,299.57,299.9,299.51,299.57,7759.0,248.4013,248.6749,248.3515,248.4013,7759.0
2018-07-06 15:00:00,299.54,299.68,299.48,299.48,7855.0,248.3764,248.4925,248.3266,248.3266,7855.0
2018-07-06 15:10:00,299.6,300.07,299.6,300.07,23125.0,248.4261,248.8159,248.4261,248.8159,23125.0
2018-07-06 15:20:00,300.07,300.19,299.89,300.1,6871.0,248.8159,248.9154,248.6666,248.8407,6871.0
2018-07-06 15:30:00,300.07,300.11,299.88,299.95,16252.0,248.8159,248.849,248.6583,248.7164,16252.0
2018-07-06 15:40:00,299.91,299.94,298.69,298.71,24435.0,248.6832,248.7081,247.6716,247.6882,24435.0
2018-07-06 15:50:00,298.71,299.59,298.68,299.19,37449.0,247.6882,248.4178,247.6633,248.0862,37449.0
2018-07-09 09:30:00,301.0,302.4,300.35,301.87,32411.0,249.587,250.7479,249.048,250.3084,32411.0
2018-07-09 09:40:00,302.28,303.71,302.09,303.71,28999.0,250.6484,251.8341,250.4908,251.8341,28999.0
2018-07-09 09:50:00,303.62,305.09,303.36,304.19,35503.0,251.7595,252.9784,251.5439,252.2321,35503.0
2018-07-09 10:00:00,304.27,304.58,303.01,303.19,22909.0,252.2985,252.5555,251.2537,251.4029,22909.0
2018-07-09 10:10:00,303.09,304.6,303.05,304.56,19173.0,251.32,252.5721,251.2869,252.5389,19173.0
2018-07-09 10:20:00,304.58,305.35,304.35,305.06,32371.0,252.5555,253.194,252.3648,252.9535,32371.0
2018-07-09 10:30:00,304.94,305.25,304.51,305.01,14472.0,252.854,253.1111,252.4975,252.9121,14472.0
2018-07-09 10:40:00,305.14,305.25,304.58,304.92,12079.0,253.0199,253.1111,252.5555,252.8374,12079.0
2018-07-09 10:50:00,304.74,304.93,304.28,304.55,14660.0,252.6882,252.8457,252.3068,252.5306,14660.0
2018-07-09 11:00:00,304.66,305.19,304.56,304.99,8862.0,252.6219,253.0613,252.5389,252.8955,8862.0
2018-07-09 11:10:00,304.94,305.4,304.86,304.88,17381.0,252.854,253.2355,252.7877,252.8043,17381.0
2018-07-09 11:20:00,304.97,305.68,304.55,305.31,18802.0,252.8789,253.4676,252.5306,253.1608,18802.0
2018-07-09 11:30:00,305.16,305.47,304.96,305.38,12870.0,253.0364,253.2935,252.8706,253.2189,12870.0
2018-07-09 11:40:00,305.32,305.34,304.97,305.23,10185.0,253.1691,253.1857,252.8789,253.0945,10185.0
2018-07-09 11:50:00,305.21,305.55,305.11,305.55,5762.0,253.0779,253.3598,252.995,253.3598,5762.0
2018-07-09 12:00:00,305.57,305.76,305.44,305.61,18386.0,253.3764,253.534,253.2686,253.4096,18386.0
2018-07-09 12:10:00,305.59,306.45,305.53,306.45,20674.0,253.393,254.1061,253.3433,254.1061,20674.0
2018-07-09 12:20:00,306.33,306.78,306.28,306.53,34100.0,254.0066,254.3797,253.9651,254.1724,34100.0
2018-07-09 12:30:00,306.52,306.97,306.52,306.97,14755.0,254.1642,254.5373,254.1642,254.5373,14755.0
2018-07-09 12:40:00,306.94,307.38,306.73,307.38,42473.0,254.5124,254.8773,254.3383,254.8773,42473.0
2018-07-09 12:50:00,307.38,307.4,307.0,307.17,21147.0,254.8773,254.8938,254.5622,254.7031,21147.0
2018-07-09 13:00:00,307.18,307.23,306.88,306.94,14863.0,254.7114,254.7529,254.4627,254.5124,14863.0
2018-07-09 13:10:00,306.84,307.12,306.68,307.1,16867.0,254.4295,254.6617,254.2968,254.6451,16867.0
2018-07-09 13:20:00,306.99,307.37,306.98,307.27,19713.0,254.5539,254.869,254.5456,254.786,19713.0
2018-07-09 13:30:00,307.23,307.47,307.19,307.28,18096.0,254.7529,254.9519,254.7197,254.7943,18096.0
2018-07-09 13:40:00,307.25,307.25,306.65,307.14,15271.0,254.7695,254.7695,254.2719,254.6783,15271.0
2018-07-09 13:50:00,307.24,307.38,307.1,307.31,13388.0,254.7612,254.8773,254.6451,254.8192,13388.0
2018-07-09 14:00:00,307.29,307.37,306.7,306.7,19216.0,254.8026,254.869,254.3134,254.3134,19216.0
2018-07-09 14:10:00,306.6,306.71,306.24,306.32,15375.0,254.2305,254.3217,253.932,253.9983,15375.0
2018-07-09 14:20:00,306.39,306.4,306.01,306.19,14105.0,254.0564,254.0646,253.7413,253.8905,14105.0
2018-07-09 14:30:00,306.05,306.1,305.75,306.04,13863.0,253.7744,253.8159,253.5257,253.7661,13863.0
2018-07-09 14:40:00,305.98,306.06,305.61,305.61,12221.0,253.7164,253.7827,253.4096,253.4096,12221.0
2018-07-09 14:50:00,305.63,306.02,305.62,305.88,11350.0,253.4262,253.7496,253.4179,253.6335,11350.0
2018-07-09 15:00:00,305.9,306.03,305.68,305.72,20730.0,253.6501,253.7578,253.4676,253.5008,20730.0
2018-07-09 15:10:00,305.72,305.88,305.57,305.79,22517.0,253.5008,253.6335,253.3764,253.5588,22517.0
2018-07-09 15:20:00,305.78,306.15,305.55,306.09,31934.0,253.5505,253.8573,253.3598,253.8076,31934.0
2018-07-09 15:30:00,306.12,306.5,306.05,306.43,29391.0,253.8325,254.1476,253.7744,254.0895,29391.0
2018-07-09 15:40:00,306.41,306.54,306.15,306.38,37400.0,254.0729,254.1807,253.8573,254.0481,37400.0
2018-07-09 15:50:00,306.35,306.74,306.1,306.45,110597.0,254.0232,254.3466,253.8159,254.1061,110597.0
2018-07-10 09:30:00,308.11,309.83,307.76,309.78,92249.0,255.4826,256.9088,255.1923,256.8673,92249.0
2018-07-10 09:40:00,309.79,310.39,308.23,308.72,53182.0,256.8756,257.3731,255.5821,255.9884,53182.0
2018-07-10 09:50:00,308.75,310.7,307.95,310.69,66038.0,256.0133,257.6302,255.3499,257.6219,66038.0
2018-07-10 10:00:00,310.69,310.91,308.61,308.79,29405.0,257.6219,257.8043,255.8972,256.0464,29405.0
2018-07-10 10:10:00,308.79,309.37,308.0,308.54,53341.0,256.0464,256.5274,255.3914,255.8391,53341.0
2018-07-10 10:20:00,308.83,309.4,308.57,308.6,54047.0,256.0796,256.5522,255.864,255.8889,54047.0
2018-07-10 10:30:00,308.6,309.24,308.36,308.91,77745.0,255.8889,256.4196,255.6899,256.1459,77745.0
2018-07-10 10:40:00,308.83,308.83,307.21,307.97,40803.0,256.0796,256.0796,254.7363,255.3665,40803.0
2018-07-10 10:50:00,308.05,308.25,307.71,307.76,19081.0,255.4328,255.5987,255.1509,255.1923,19081.0
2018-07-10 11:00:00,307.75,308.26,307.74,308.0,20812.0,255.1841,255.6069,255.1758,255.3914,20812.0
2018-07-10 11:10:00,307.75,307.98,307.74,307.86,17253.0,255.1841,255.3748,255.1758,255.2753,17253.0
2018-07-10 11:20:00,307.75,308.13,307.37,308.12,39458.0,255.1841,255.4992,254.869,255.4909,39458.0
2018-07-10 11:30:00,308.04,308.58,307.89,308.55,23326.0,255.4245,255.8723,255.3001,255.8474,23326.0
2018-07-10 11:40:00,308.55,308.66,308.35,308.35,36364.0,255.8474,255.9386,255.6816,255.6816,36364.0
2018-07-10 11:50:00,308.35,308.48,308.35,308.48,17104.0,255.6816,255.7894,255.6816,255.7894,17104.0
2018-07-10 12:00:00,308.45,308.46,307.26,307.75,25803.0,255.7645,255.7728,254.7778,255.1841,25803.0
2018-07-10 12:10:00,307.76,308.39,307.76,308.1,21018.0,255.1923,255.7147,255.1923,255.4743,21018.0
2018-07-10 12:20:00,308.01,308.53,307.81,308.48,14050.0,255.3996,255.8308,255.2338,255.7894,14050.0
2018-07-10 12:30:00,308.49,308.49,308.23,308.34,12730.0,255.7977,255.7977,255.5821,255.6733,12730.0
2018-07-10 12:40:00,308.36,308.44,308.0,308.13,11535.0,255.6899,255.7562,255.3914,255.4992,11535.0
2018-07-10 12:50:00,308.15,308.68,308.14,308.68,10866.0,255.5157,255.9552,255.5074,255.9552,10866.0
2018-07-10 13:00:00,308.71,309.0,308.65,308.84,19537.0,255.9801,256.2205,255.9303,256.0879,19537.0
2018-07-10 13:10:00,308.82,308.91,308.3,308.77,18097.0,256.0713,256.1459,255.6401,256.0298,18097.0
2018-07-10 13:20:00,308.77,308.92,308.64,308.85,14054.0,256.0298,256.1542,255.922,256.0962,14054.0
2018-07-10 13:30:00,308.8,308.84,308.25,308.26,14314.0,256.0547,256.0879,255.5987,255.6069,14314.0
2018-07-10 13:40:00,308.29,308.55,308.0,308.15,15880.0,255.6318,255.8474,255.3914,255.5157,15880.0
2018-07-10 13:50:00,308.08,308.42,307.96,308.41,15101.0,255.4577,255.7396,255.3582,255.7313,15101.0
2018-07-10 14:00:00,308.41,308.41,307.87,307.91,10891.0,255.7313,255.7313,255.2836,255.3167,10891.0
2018-07-10 14:10:00,307.92,308.27,307.89,308.12,13353.0,255.325,255.6152,255.3001,255.4909,13353.0
2018-07-10 14:20:00,308.1,308.29,307.85,308.28,18942.0,255.4743,255.6318,255.267,255.6235,18942.0
2018-07-10 14:30:00,308.27,308.54,308.27,308.54,13713.0,255.6152,255.8391,255.6152,255.8391,13713.0
2018-07-10 14:40:00,308.59,308.82,308.41,308.77,9080.0,255.8806,256.0713,255.7313,256.0298,9080.0
2018-07-10 14:50:00,308.77,308.96,308.51,308.73,18124.0,256.0298,256.1874,255.8142,255.9967,18124.0
2018-07-10 15:00:00,308.73,308.77,308.22,308.49,15991.0,255.9967,256.0298,255.5738,255.7977,15991.0
2018-07-10 15:10:00,308.5,308.66,308.5,308.56,19288.0,255.806,255.9386,255.806,255.8557,19288.0
2018-07-10 15:20:00,308.54,308.73,308.32,308.4,19432.0,255.8391,255.9967,255.6567,255.723,19432.0
2018-07-10 15:30:00,308.42,308.91,308.41,308.84,21601.0,255.7396,256.1459,255.7313,256.0879,21601.0
2018-07-10 15:40:00,308.8,308.88,308.5,308.64,30497.0,256.0547,256.121,255.806,255.922,30497.0
2018-07-10 15:50:00,308.67,309.08,308.67,308.83,65754.0,255.9469,256.2869,255.9469,256.0796,65754.0
2018-07-11 09:30:00,307.83,307.83,305.93,307.18,38319.0,255.2504,255.2504,253.6749,254.7114,38319.0
2018-07-11 09:40:00,307.46,308.45,307.28,307.47,28449.0,254.9436,255.7645,254.7943,254.9519,28449.0
2018-07-11 09:50:00,307.47,308.78,307.28,307.93,29307.0,254.9519,256.0381,254.7943,255.3333,29307.0
2018-07-11 10:00:00,307.88,307.89,307.26,307.74,29738.0,255.2919,255.3001,254.7778,255.1758,29738.0
2018-07-11 10:10:00,307.65,308.02,307.26,307.93,23788.0,255.1011,255.4079,254.7778,255.3333,23788.0
2018-07-11 10:20:00,307.86,308.44,307.86,308.33,22801.0,255.2753,255.7562,255.2753,255.665,22801.0
2018-07-11 10:30:00,308.35,308.93,308.32,308.44,33843.0,255.6816,256.1625,255.6567,255.7562,33843.0
2018-07-11 10:40:00,308.35,308.43,307.54,307.69,24863.0,255.6816,255.7479,255.0099,255.1343,24863.0
2018-07-11 10:50:00,307.63,308.57,307.56,308.29,18895.0,255.0846,255.864,255.0265,255.6318,18895.0
2018-07-11 11:00:00,308.19,308.9,308.19,308.67,13981.0,255.5489,256.1376,255.5489,255.9469,13981.0
2018-07-11 11:10:00,308.63,308.98,308.42,308.98,18708.0,255.9137,256.204,255.7396,256.204,18708.0
2018-07-11 11:20:00,308.97,309.01,308.51,308.58,12328.0,256.1957,256.2288,255.8142,255.8723,12328.0
2018-07-11 11:30:00,308.42,308.72,308.29,308.4,12183.0,255.7396,255.9884,255.6318,255.723,12183.0
2018-07-11 11:40:00,308.34,308.49,307.92,308.11,17061.0,255.6733,255.7977,255.325,255.4826,17061.0
2018-07-11 11:50:00,308.11,308.44,308.03,308.2,11205.0,255.4826,255.7562,255.4162,255.5572,11205.0
2018-07-11 12:00:00,308.2,308.83,308.11,308.69,11836.0,255.5572,256.0796,255.4826,255.9635,11836.0
2018-07-11 12:10:00,308.68,309.02,308.66,308.84,14314.0,255.9552,256.2371,255.9386,256.0879,14314.0
2018-07-11 12:20:00,308.73,309.04,308.59,308.76,9819.0,255.9967,256.2537,255.8806,256.0215,9819.0
2018-07-11 12:30:00,308.88,309.38,308.87,309.16,14260.0,256.121,256.5356,256.1128,256.3532,14260.0
2018-07-11 12:40:00,309.16,309.16,308.54,308.64,8766.0,256.3532,256.3532,255.8391,255.922,8766.0
2018-07-11 12:50:00,308.52,308.52,307.84,308.0,5861.0,255.8225,255.8225,255.2587,255.3914,5861.0
2018-07-11 13:00:00,307.93,307.93,307.43,307.78,13969.0,255.3333,255.3333,254.9187,255.2089,13969.0
2018-07-11 13:10:00,307.75,308.06,307.69,308.0,10059.0,255.1841,255.4411,255.1343,255.3914,10059.0
2018-07-11 13:20:00,308.01,308.2,307.92,307.96,8781.0,255.3996,255.5572,255.325,255.3582,8781.0
2018-07-11 13:30:00,308.11,308.19,307.91,308.08,9376.0,255.4826,255.5489,255.3167,255.4577,9376.0
2018-07-11 13:40:00,308.17,308.19,307.39,307.39,7616.0,255.5323,255.5489,254.8855,254.8855,7616.0
2018-07-11 13:50:00,307.29,307.3,306.97,307.06,8237.0,254.8026,254.8109,254.5373,254.6119,8237.0
2018-07-11 14:00:00,307.04,307.33,306.8,306.8,9467.0,254.5953,254.8358,254.3963,254.3963,9467.0
2018-07-11 14:10:00,306.81,306.81,306.21,306.44,7965.0,254.4046,254.4046,253.9071,254.0978,7965.0
2018-07-11 14:20:00,306.42,306.85,306.42,306.82,7254.0,254.0812,254.4378,254.0812,254.4129,7254.0
2018-07-11 14:30:00,306.94,307.06,306.76,306.86,6824.0,254.5124,254.6119,254.3632,254.4461,6824.0
2018-07-11 14:40:00,306.78,307.0,306.63,307.0,10364.0,254.3797,254.5622,254.2554,254.5622,10364.0
2018-07-11 14:50:00,307.0,307.23,307.0,307.12,9621.0,254.5622,254.7529,254.5622,254.6617,9621.0
2018-07-11 15:00:00,307.06,307.35,306.7,307.23,12669.0,254.6119,254.8524,254.3134,254.7529,12669.0
2018-07-11 15:10:00,307.31,307.39,306.97,307.18,9758.0,254.8192,254.8855,254.5373,254.7114,9758.0
2018-07-11 15:20:00,307.26,307.26,306.77,306.88,11051.0,254.7778,254.7778,254.3714,254.4627,11051.0
2018-07-11 15:30:00,306.93,307.47,306.93,307.41,16177.0,254.5041,254.9519,254.5041,254.9021,16177.0
2018-07-11 15:40:00,307.34,307.39,306.77,307.05,26425.0,254.8441,254.8855,254.3714,254.6036,26425.0
2018-07-11 15:50:00,307.12,307.12,306.51,306.58,53097.0,254.6617,254.6617,254.1559,254.2139,53097.0
2018-07-12 09:30:00,309.4,311.04,309.0,310.72,47655.0,256.5522,257.9121,256.2205,257.6468,47655.0
2018-07-12 09:40:00,310.76,310.83,309.13,309.16,25197.0,257.6799,257.738,256.3283,256.3532,25197.0
2018-07-12 09:50:00,309.05,310.25,308.8,310.25,15360.0,256.262,257.257,256.0547,257.257,15360.0
2018-07-12 10:00:00,310.16,311.67,310.16,311.39,32885.0,257.1824,258.4345,257.1824,258.2023,32885.0
2018-07-12 10:10:00,311.44,312.65,311.24,312.19,42269.0,258.2438,259.2471,258.0779,258.8657,42269.0
2018-07-12 10:20:00,312.28,314.25,312.19,314.0,52665.0,258.9403,260.5738,258.8657,260.3665,52665.0
2018-07-12 10:30:00,313.96,314.47,313.41,314.1,66536.0,260.3333,260.7562,259.8773,260.4494,66536.0
2018-07-12 10:40:00,314.09,314.18,312.79,313.81,58699.0,260.4411,260.5158,259.3632,260.209,58699.0
2018-07-12 10:50:00,313.94,314.09,313.19,313.4,18136.0,260.3168,260.4411,259.6949,259.869,18136.0
2018-07-12 11:00:00,313.47,313.8,313.25,313.66,9985.0,259.927,260.2007,259.7446,260.0846,9985.0
2018-07-12 11:10:00,313.77,313.88,313.07,313.21,15802.0,260.1758,260.267,259.5954,259.7115,15802.0
2018-07-12 11:20:00,313.22,313.43,313.0,313.17,8980.0,259.7197,259.8939,259.5373,259.6783,8980.0
2018-07-12 11:30:00,313.24,313.73,313.24,313.54,24428.0,259.7363,260.1426,259.7363,259.9851,24428.0
2018-07-12 11:40:00,313.64,313.82,313.44,313.55,11097.0,260.068,260.2173,259.9022,259.9934,11097.0
2018-07-12 11:50:00,313.67,313.91,313.16,313.81,10750.0,260.0929,260.2919,259.67,260.209,10750.0
2018-07-12 12:00:00,313.75,313.81,313.26,313.28,8998.0,260.1592,260.209,259.7529,259.7695,8998.0
2018-07-12 12:10:00,313.16,313.16,312.65,312.65,8609.0,259.67,259.67,259.2471,259.2471,8609.0
2018-07-12 12:20:00,312.61,312.75,312.39,312.75,18183.0,259.2139,259.33,259.0315,259.33,18183.0
2018-07-12 12:30:00,312.8,313.1,312.19,312.19,24889.0,259.3715,259.6202,258.8657,258.8657,24889.0
2018-07-12 12:40:00,312.24,312.77,311.87,312.64,9274.0,258.9071,259.3466,258.6003,259.2388,9274.0
2018-07-12 12:50:00,312.68,313.26,312.68,313.26,18688.0,259.272,259.7529,259.272,259.7529,18688.0
2018-07-12 13:00:00,313.19,313.35,313.03,313.35,16895.0,259.6949,259.8275,259.5622,259.8275,16895.0
2018-07-12 13:10:00,313.4,313.42,312.89,312.99,18322.0,259.869,259.8856,259.4461,259.529,18322.0
2018-07-12 13:20:00,312.97,313.27,312.8,313.27,9089.0,259.5124,259.7612,259.3715,259.7612,9089.0
2018-07-12 13:30:00,313.18,313.29,312.93,313.27,11500.0,259.6866,259.7778,259.4793,259.7612,11500.0
2018-07-12 13:40:00,313.26,313.37,312.97,313.09,16366.0,259.7529,259.8441,259.5124,259.6119,16366.0
2018-07-12 13:50:00,313.1,313.13,312.67,312.8,13080.0,259.6202,259.6451,259.2637,259.3715,13080.0
2018-07-12 14:00:00,312.75,312.78,312.1,312.1,10231.0,259.33,259.3549,258.791,258.791,10231.0
2018-07-12 14:10:00,312.09,312.13,311.55,311.55,12047.0,258.7828,258.8159,258.335,258.335,12047.0
2018-07-12 14:20:00,311.62,311.86,311.61,311.85,9724.0,258.393,258.592,258.3847,258.5837,9724.0
2018-07-12 14:30:00,311.89,312.08,311.58,311.97,9262.0,258.6169,258.7745,258.3599,258.6833,9262.0
2018-07-12 14:40:00,312.03,312.15,311.83,312.1,10954.0,258.733,258.8325,258.5672,258.791,10954.0
2018-07-12 14:50:00,312.12,312.23,311.94,312.23,11172.0,258.8076,258.8988,258.6584,258.8988,11172.0
2018-07-12 15:00:00,312.16,312.48,312.09,312.28,10194.0,258.8408,259.1061,258.7828,258.9403,10194.0
2018-07-12 15:10:00,312.31,312.66,312.16,312.36,13586.0,258.9652,259.2554,258.8408,259.0066,13586.0
2018-07-12 15:20:00,312.3,312.64,312.06,312.38,18007.0,258.9569,259.2388,258.7579,259.0232,18007.0
2018-07-12 15:30:00,312.4,312.92,312.22,312.81,23078.0,259.0398,259.471,258.8905,259.3798,23078.0
2018-07-12 15:40:00,312.85,313.1,312.67,313.01,30746.0,259.4129,259.6202,259.2637,259.5456,30746.0
2018-07-12 15:50:00,313.01,313.64,312.93,313.32,96172.0,259.5456,260.068,259.4793,259.8027,96172.0
2018-07-13 09:30:00,313.68,319.5,313.68,318.78,160264.0,260.1012,264.9271,260.1012,264.3301,160264.0
2018-07-13 09:40:00,318.59,318.96,315.82,317.42,64379.0,264.1725,264.4793,261.8756,263.2024,64379.0
2018-07-13 09:50:00,317.34,317.76,315.98,316.38,40059.0,263.136,263.4843,262.0083,262.34,40059.0
2018-07-13 10:00:00,316.44,316.56,314.27,315.74,59602.0,262.3897,262.4892,260.5904,261.8093,59602.0
2018-07-13 10:10:00,315.68,316.21,315.12,316.11,37572.0,261.7596,262.199,261.2952,262.1161,37572.0
2018-07-13 10:20:00,316.16,316.18,315.76,315.93,34195.0,262.1576,262.1742,261.8259,261.9669,34195.0
2018-07-13 10:30:00,315.95,316.14,314.1,314.18,27588.0,261.9834,262.141,260.4494,260.5158,27588.0
2018-07-13 10:40:00,314.28,314.57,313.52,314.55,27208.0,260.5987,260.8392,259.9685,260.8226,27208.0
2018-07-13 10:50:00,314.55,315.81,314.51,314.85,14772.0,260.8226,261.8674,260.7894,261.0713,14772.0
2018-07-13 11:00:00,314.87,315.06,314.58,315.06,25843.0,261.0879,261.2455,260.8474,261.2455,25843.0
2018-07-13 11:10:00,315.12,315.56,315.0,315.2,15947.0,261.2952,261.6601,261.1957,261.3615,15947.0
2018-07-13 11:20:00,315.3,315.72,315.03,315.43,14210.0,261.4445,261.7927,261.2206,261.5523,14210.0
2018-07-13 11:30:00,315.42,315.72,315.24,315.49,14644.0,261.544,261.7927,261.3947,261.602,14644.0
2018-07-13 11:40:00,315.5,315.93,315.04,315.64,16908.0,261.6103,261.9669,261.2289,261.7264,16908.0
2018-07-13 11:50:00,315.68,315.97,315.5,315.96,18508.0,261.7596,262.0,261.6103,261.9917,18508.0
2018-07-13 12:00:00,315.94,316.37,315.83,316.37,10377.0,261.9751,262.3317,261.8839,262.3317,10377.0
2018-07-13 12:10:00,316.39,316.83,316.32,316.81,18626.0,262.3483,262.7131,262.2902,262.6965,18626.0
2018-07-13 12:20:00,316.71,317.29,316.69,317.29,20557.0,262.6136,263.0946,262.597,263.0946,20557.0
2018-07-13 12:30:00,317.26,317.75,317.0,317.7,29126.0,263.0697,263.476,262.8541,263.4345,29126.0
2018-07-13 12:40:00,317.75,317.97,317.32,317.44,20354.0,263.476,263.6584,263.1194,263.2189,20354.0
2018-07-13 12:50:00,317.48,317.91,317.41,317.78,23142.0,263.2521,263.6087,263.1941,263.5009,23142.0
2018-07-13 13:00:00,317.8,317.86,317.3,317.84,25551.0,263.5174,263.5672,263.1028,263.5506,25551.0
2018-07-13 13:10:00,317.9,317.95,317.47,317.85,22944.0,263.6004,263.6418,263.2438,263.5589,22944.0
2018-07-13 13:20:00,317.81,318.31,317.8,317.97,37195.0,263.5257,263.9403,263.5174,263.6584,37195.0
2018-07-13 13:30:00,317.91,318.13,317.87,318.11,20644.0,263.6087,263.7911,263.5755,263.7745,20644.0
2018-07-13 13:40:00,318.13,318.44,317.91,318.23,18531.0,263.7911,264.0481,263.6087,263.874,18531.0
2018-07-13 13:50:00,318.27,318.77,318.25,318.72,22063.0,263.9072,264.3218,263.8906,264.2803,22063.0
2018-07-13 14:00:00,318.66,318.67,318.1,318.38,20912.0,264.2306,264.2388,263.7662,263.9984,20912.0
2018-07-13 14:10:00,318.31,318.6,317.86,317.86,18856.0,263.9403,264.1808,263.5672,263.5672,18856.0
2018-07-13 14:20:00,317.82,318.05,317.62,318.02,39551.0,263.534,263.7247,263.3682,263.6999,39551.0
2018-07-13 14:30:00,318.01,318.2,317.64,317.67,22627.0,263.6916,263.8491,263.3848,263.4096,22627.0
2018-07-13 14:40:00,317.66,318.07,317.56,318.07,19462.0,263.4014,263.7413,263.3184,263.7413,19462.0
2018-07-13 14:50:00,318.14,318.16,317.88,317.98,20121.0,263.7994,263.816,263.5838,263.6667,20121.0
2018-07-13 15:00:00,317.96,318.46,317.96,318.31,16398.0,263.6501,264.0647,263.6501,263.9403,16398.0
2018-07-13 15:10:00,318.34,318.45,318.09,318.12,17754.0,263.9652,264.0564,263.7579,263.7828,17754.0
2018-07-13 15:20:00,318.12,318.18,317.69,317.82,29173.0,263.7828,263.8325,263.4262,263.534,29173.0
2018-07-13 15:30:00,317.81,317.94,317.71,317.94,21521.0,263.5257,263.6335,263.4428,263.6335,21521.0
2018-07-13 15:40:00,317.95,318.15,317.86,318.14,41151.0,263.6418,263.8077,263.5672,263.7994,41151.0
2018-07-13 15:50:00,318.14,318.6,318.14,318.38,99378.0,263.7994,264.1808,263.7994,263.9984,99378.0
2018-07-16 09:30:00,319.38,322.82,319.0,322.21,99155.0,264.8276,267.68,264.5125,267.1742,99155.0
2018-07-16 09:40:00,322.17,323.38,321.31,321.38,88048.0,267.141,268.1443,266.4279,266.486,88048.0
2018-07-16 09:50:00,321.31,321.55,320.01,320.81,46240.0,266.4279,266.6269,265.35,266.0133,46240.0
2018-07-16 10:00:00,320.92,320.92,320.0,320.66,24176.0,266.1045,266.1045,265.3417,265.8889,24176.0
2018-07-16 10:10:00,320.6,321.41,320.59,321.2,21623.0,265.8392,266.5108,265.8309,266.3367,21623.0
2018-07-16 10:20:00,321.2,321.48,320.28,320.9,20815.0,266.3367,266.5689,265.5738,266.0879,20815.0
2018-07-16 10:30:00,320.87,320.91,320.06,320.46,26320.0,266.0631,266.0962,265.3914,265.7231,26320.0
2018-07-16 10:40:00,320.39,320.43,319.09,319.09,17942.0,265.6651,265.6982,264.5871,264.5871,17942.0
2018-07-16 10:50:00,319.18,319.64,319.05,319.31,12681.0,264.6617,265.0432,264.5539,264.7695,12681.0
2018-07-16 11:00:00,319.21,319.63,319.01,319.33,14298.0,264.6866,265.0349,264.5208,264.7861,14298.0
2018-07-16 11:10:00,319.33,319.96,319.32,319.92,12185.0,264.7861,265.3085,264.7778,265.2753,12185.0
2018-07-16 11:20:00,319.89,320.06,319.39,319.57,11146.0,265.2505,265.3914,264.8359,264.9851,11146.0
2018-07-16 11:30:00,319.54,320.23,319.46,319.46,16424.0,264.9602,265.5324,264.8939,264.8939,16424.0
2018-07-16 11:40:00,319.33,319.92,319.07,319.51,13281.0,264.7861,265.2753,264.5705,264.9354,13281.0
2018-07-16 11:50:00,319.62,319.78,319.41,319.41,8678.0,265.0266,265.1592,264.8524,264.8524,8678.0
2018-07-16 12:00:00,319.36,319.41,318.72,318.81,12911.0,264.811,264.8524,264.2803,264.3549,12911.0
2018-07-16 12:10:00,318.87,318.93,318.03,318.72,19517.0,264.4047,264.4544,263.7082,264.2803,19517.0
2018-07-16 12:20:00,318.8,318.91,318.08,318.14,28466.0,264.3466,264.4378,263.7496,263.7994,28466.0
2018-07-16 12:30:00,318.24,318.54,318.14,318.49,12133.0,263.8823,264.131,263.7994,264.0896,12133.0
2018-07-16 12:40:00,318.45,318.47,317.78,318.04,17116.0,264.0564,264.073,263.5009,263.7165,17116.0
2018-07-16 12:50:00,318.03,318.03,317.77,317.98,8627.0,263.7082,263.7082,263.4926,263.6667,8627.0
2018-07-16 13:00:00,317.99,318.77,317.99,318.48,18745.0,263.675,264.3218,263.675,264.0813,18745.0
2018-07-16 13:10:00,318.51,318.58,318.3,318.51,16183.0,264.1062,264.1642,263.932,264.1062,16183.0
2018-07-16 13:20:00,318.54,318.59,318.18,318.48,22065.0,264.131,264.1725,263.8325,264.0813,22065.0
2018-07-16 13:30:00,318.4,318.49,318.24,318.26,9207.0,264.015,264.0896,263.8823,263.8989,9207.0
2018-07-16 13:40:00,318.36,318.44,317.93,317.97,10737.0,263.9818,264.0481,263.6252,263.6584,10737.0
2018-07-16 13:50:00,317.9,318.01,317.58,317.94,12859.0,263.6004,263.6916,263.335,263.6335,12859.0
2018-07-16 14:00:00,317.93,318.38,317.83,318.35,21965.0,263.6252,263.9984,263.5423,263.9735,21965.0
2018-07-16 14:10:00,318.36,319.09,318.21,318.98,17678.0,263.9818,264.5871,263.8574,264.4959,17678.0
2018-07-16 14:20:00,318.96,319.3,318.81,319.11,21000.0,264.4793,264.7612,264.3549,264.6037,21000.0
2018-07-16 14:30:00,319.12,319.2,318.83,319.04,15605.0,264.612,264.6783,264.3715,264.5456,15605.0
2018-07-16 14:40:00,319.03,319.04,318.83,319.04,13620.0,264.5374,264.5456,264.3715,264.5456,13620.0
2018-07-16 14:50:00,319.06,319.29,319.02,319.11,17660.0,264.5622,264.7529,264.5291,264.6037,17660.0
2018-07-16 15:00:00,319.06,319.09,318.41,318.72,12109.0,264.5622,264.5871,264.0233,264.2803,12109.0
2018-07-16 15:10:00,318.72,318.76,318.2,318.42,22824.0,264.2803,264.3135,263.8491,264.0315,22824.0
2018-07-16 15:20:00,318.46,318.92,318.46,318.81,15207.0,264.0647,264.4461,264.0647,264.3549,15207.0
2018-07-16 15:30:00,318.88,319.06,318.66,319.04,24941.0,264.413,264.5622,264.2306,264.5456,24941.0
2018-07-16 15:40:00,319.04,319.33,318.73,318.9,32630.0,264.5456,264.7861,264.2886,264.4296,32630.0
2018-07-16 15:50:00,318.87,319.29,318.84,319.05,68349.0,264.4047,264.7529,264.3798,264.5539,68349.0
2018-07-17 09:30:00,319.89,320.98,318.98,319.07,26582.0,265.2505,266.1543,264.4959,264.5705,26582.0
2018-07-17 09:40:00,319.09,319.39,317.7,318.29,17856.0,264.5871,264.8359,263.4345,263.9237,17856.0
2018-07-17 09:50:00,318.31,319.38,318.28,319.38,18934.0,263.9403,264.8276,263.9155,264.8276,18934.0
2018-07-17 10:00:00,319.35,319.45,317.94,318.05,21014.0,264.8027,264.8856,263.6335,263.7247,21014.0
2018-07-17 10:10:00,318.11,318.49,316.89,317.04,17923.0,263.7745,264.0896,262.7629,262.8873,17923.0
2018-07-17 10:20:00,317.0,317.31,316.12,317.02,19454.0,262.8541,263.1111,262.1244,262.8707,19454.0
2018-07-17 10:30:00,317.0,317.77,316.9,317.69,12847.0,262.8541,263.4926,262.7712,263.4262,12847.0
2018-07-17 10:40:00,317.61,317.98,317.44,317.86,21632.0,263.3599,263.6667,263.2189,263.5672,21632.0
2018-07-17 10:50:00,317.88,318.39,317.6,318.11,14203.0,263.5838,264.0067,263.3516,263.7745,14203.0
2018-07-17 11:00:00,318.2,318.39,317.89,318.21,12907.0,263.8491,264.0067,263.5921,263.8574,12907.0
2018-07-17 11:10:00,318.13,318.49,318.04,318.21,6500.0,263.7911,264.0896,263.7165,263.8574,6500.0
2018-07-17 11:20:00,318.21,318.31,317.9,318.08,18486.0,263.8574,263.9403,263.6004,263.7496,18486.0
2018-07-17 11:30:00,317.99,318.01,317.5,317.7,9479.0,263.675,263.6916,263.2687,263.4345,9479.0
2018-07-17 11:40:00,317.68,318.0,317.52,317.95,7924.0,263.4179,263.6833,263.2853,263.6418,7924.0
2018-07-17 11:50:00,317.94,318.0,317.72,317.79,7369.0,263.6335,263.6833,263.4511,263.5092,7369.0
2018-07-17 12:00:00,317.94,318.0,317.7,317.97,12404.0,263.6335,263.6833,263.4345,263.6584,12404.0
2018-07-17 12:10:00,318.03,318.46,317.99,318.37,6024.0,263.7082,264.0647,263.675,263.9901,6024.0
2018-07-17 12:20:00,318.29,318.29,317.74,317.97,11612.0,263.9237,263.9237,263.4677,263.6584,11612.0
2018-07-17 12:30:00,317.9,318.04,317.73,318.03,7704.0,263.6004,263.7165,263.4594,263.7082,7704.0
2018-07-17 12:40:00,318.07,318.16,317.95,318.09,7343.0,263.7413,263.816,263.6418,263.7579,7343.0
2018-07-17 12:50:00,318.05,318.09,317.61,317.79,11539.0,263.7247,263.7579,263.3599,263.5092,11539.0
2018-07-17 13:00:00,317.84,318.28,317.84,318.15,11850.0,263.5506,263.9155,263.5506,263.8077,11850.0
2018-07-17 13:10:00,318.21,318.41,318.04,318.25,8719.0,263.8574,264.0233,263.7165,263.8906,8719.0
2018-07-17 13:20:00,318.1,318.19,317.43,317.56,10789.0,263.7662,263.8408,263.2106,263.3184,10789.0
2018-07-17 13:30:00,317.67,318.06,317.57,318.0,7129.0,263.4096,263.733,263.3267,263.6833,7129.0
2018-07-17 13:40:00,318.0,318.0,317.63,317.89,7497.0,263.6833,263.6833,263.3765,263.5921,7497.0
2018-07-17 13:50:00,317.85,317.85,317.3,317.44,11711.0,263.5589,263.5589,263.1028,263.2189,11711.0
2018-07-17 14:00:00,317.47,317.48,317.01,317.17,6580.0,263.2438,263.2521,262.8624,262.9951,6580.0
2018-07-17 14:10:00,317.13,317.34,316.86,317.28,9151.0,262.9619,263.136,262.738,263.0863,9151.0
2018-07-17 14:20:00,317.2,317.32,316.93,317.14,12844.0,263.0199,263.1194,262.796,262.9702,12844.0
2018-07-17 14:30:00,317.13,317.25,317.03,317.11,7321.0,262.9619,263.0614,262.879,262.9453,7321.0
2018-07-17 14:40:00,317.15,317.46,317.06,317.44,9911.0,262.9785,263.2355,262.9038,263.2189,9911.0
2018-07-17 14:50:00,317.45,317.74,317.22,317.6,13676.0,263.2272,263.4677,263.0365,263.3516,13676.0
2018-07-17 15:00:00,317.52,318.01,317.45,317.94,8390.0,263.2853,263.6916,263.2272,263.6335,8390.0
2018-07-17 15:10:00,317.87,318.1,317.76,318.02,13334.0,263.5755,263.7662,263.4843,263.6999,13334.0
2018-07-17 15:20:00,318.04,318.16,317.81,317.99,21483.0,263.7165,263.816,263.5257,263.675,21483.0
2018-07-17 15:30:00,317.93,317.95,317.7,317.75,11584.0,263.6252,263.6418,263.4345,263.476,11584.0
2018-07-17 15:40:00,317.75,317.86,317.6,317.7,22212.0,263.476,263.5672,263.3516,263.4345,22212.0
2018-07-17 15:50:00,317.69,317.72,317.37,317.57,71111.0,263.4262,263.4511,263.1609,263.3267,71111.0
2018-07-18 09:30:00,317.71,318.32,316.5,318.01,32712.0,263.4428,263.9486,262.4395,263.6916,32712.0
2018-07-18 09:40:00,317.98,318.63,317.5,318.44,13396.0,263.6667,264.2057,263.2687,264.0481,13396.0
2018-07-18 09:50:00,318.38,318.97,318.31,318.31,10534.0,263.9984,264.4876,263.9403,263.9403,10534.0
2018-07-18 10:00:00,318.25,318.74,318.03,318.36,12302.0,263.8906,264.2969,263.7082,263.9818,12302.0
2018-07-18 10:10:00,318.39,319.22,318.39,319.04,15663.0,264.0067,264.6949,264.0067,264.5456,15663.0
2018-07-18 10:20:00,318.89,319.59,318.89,319.07,19520.0,264.4213,265.0017,264.4213,264.5705,19520.0
2018-07-18 10:30:00,318.96,319.25,318.62,319.03,12996.0,264.4793,264.7198,264.1974,264.5374,12996.0
2018-07-18 10:40:00,319.01,319.75,319.01,319.75,8847.0,264.5208,265.1344,264.5208,265.1344,8847.0
2018-07-18 10:50:00,319.72,320.34,319.54,320.06,19605.0,265.1095,265.6236,264.9602,265.3914,19605.0
2018-07-18 11:00:00,320.02,320.07,319.25,319.56,9725.0,265.3583,265.3997,264.7198,264.9768,9725.0
2018-07-18 11:10:00,319.69,319.69,318.98,319.03,5638.0,265.0846,265.0846,264.4959,264.5374,5638.0
2018-07-18 11:20:00,319.0,319.73,319.0,319.61,7795.0,264.5125,265.1178,264.5125,265.0183,7795.0
2018-07-18 11:30:00,319.58,319.75,319.35,319.41,10248.0,264.9934,265.1344,264.8027,264.8524,10248.0
2018-07-18 11:40:00,319.3,319.63,318.96,319.04,8871.0,264.7612,265.0349,264.4793,264.5456,8871.0
2018-07-18 11:50:00,319.06,319.89,319.06,319.74,7956.0,264.5622,265.2505,264.5622,265.1261,7956.0
2018-07-18 12:00:00,319.85,319.95,319.61,319.81,8063.0,265.2173,265.3002,265.0183,265.1841,8063.0
2018-07-18 12:10:00,319.81,320.45,319.81,320.44,7775.0,265.1841,265.7148,265.1841,265.7065,7775.0
2018-07-18 12:20:00,320.39,320.58,320.26,320.3,10807.0,265.6651,265.8226,265.5573,265.5904,10807.0
2018-07-18 12:30:00,320.31,320.35,320.11,320.14,10806.0,265.5987,265.6319,265.4329,265.4578,10806.0
2018-07-18 12:40:00,320.15,320.21,319.91,319.98,9357.0,265.466,265.5158,265.267,265.3251,9357.0
2018-07-18 12:50:00,320.02,320.03,319.53,319.55,4793.0,265.3583,265.3665,264.9519,264.9685,4793.0
2018-07-18 13:00:00,319.62,319.93,319.59,319.93,4944.0,265.0266,265.2836,265.0017,265.2836,4944.0
2018-07-18 13:10:00,319.92,319.97,319.71,319.79,6405.0,265.2753,265.3168,265.1012,265.1675,6405.0
2018-07-18 13:20:00,319.81,320.25,319.81,320.25,6853.0,265.1841,265.549,265.1841,265.549,6853.0
2018-07-18 13:30:00,320.41,320.43,319.81,320.0,9902.0,265.6816,265.6982,265.1841,265.3417,9902.0
2018-07-18 13:40:00,320.0,320.3,319.97,320.15,11792.0,265.3417,265.5904,265.3168,265.466,11792.0
2018-07-18 13:50:00,320.14,320.18,319.71,320.0,15821.0,265.4578,265.4909,265.1012,265.3417,15821.0
2018-07-18 14:00:00,320.01,320.09,319.88,320.08,13150.0,265.35,265.4163,265.2422,265.408,13150.0
2018-07-18 14:10:00,320.1,320.17,319.71,319.86,14203.0,265.4246,265.4826,265.1012,265.2256,14203.0
2018-07-18 14:20:00,319.89,320.34,319.89,320.16,11750.0,265.2505,265.6236,265.2505,265.4743,11750.0
2018-07-18 14:30:00,320.22,320.23,320.0,320.06,11789.0,265.5241,265.5324,265.3417,265.3914,11789.0
2018-07-18 14:40:00,320.05,320.17,319.82,320.17,9005.0,265.3831,265.4826,265.1924,265.4826,9005.0
2018-07-18 14:50:00,320.12,320.18,319.75,319.86,7257.0,265.4412,265.4909,265.1344,265.2256,7257.0
2018-07-18 15:00:00,319.82,320.02,319.75,319.98,29457.0,265.1924,265.3583,265.1344,265.3251,29457.0
2018-07-18 15:10:00,319.97,320.01,319.87,319.87,4766.0,265.3168,265.35,265.2339,265.2339,4766.0
2018-07-18 15:20:00,319.83,319.89,319.74,319.79,5980.0,265.2007,265.2505,265.1261,265.1675,5980.0
2018-07-18 15:30:00,319.75,319.79,319.43,319.71,11363.0,265.1344,265.1675,264.869,265.1012,11363.0
2018-07-18 15:40:00,319.74,319.85,319.66,319.68,18527.0,265.1261,265.2173,265.0597,265.0763,18527.0
2018-07-18 15:50:00,319.68,320.31,319.65,319.79,72226.0,265.0763,265.5987,265.0515,265.1675,72226.0
2018-07-19 09:30:00,319.3,320.69,318.95,320.63,25836.0,264.7612,265.9138,264.471,265.8641,25836.0
2018-07-19 09:40:00,320.86,320.86,319.07,319.15,9709.0,266.0548,266.0548,264.5705,264.6369,9709.0
2018-07-19 09:50:00,319.18,319.77,319.02,319.77,10224.0,264.6617,265.151,264.5291,265.151,10224.0
2018-07-19 10:00:00,319.84,319.84,319.01,319.01,10800.0,265.209,265.209,264.5208,264.5208,10800.0
2018-07-19 10:10:00,318.98,320.39,318.91,319.93,34285.0,264.4959,265.6651,264.4378,265.2836,34285.0
2018-07-19 10:20:00,319.91,319.91,318.96,319.0,8159.0,265.267,265.267,264.4793,264.5125,8159.0
2018-07-19 10:30:00,318.98,319.84,318.71,319.59,10308.0,264.4959,265.209,264.272,265.0017,10308.0
2018-07-19 10:40:00,319.6,319.69,318.91,319.0,7144.0,265.01,265.0846,264.4378,264.5125,7144.0
2018-07-19 10:50:00,319.02,319.02,318.42,318.42,8199.0,264.5291,264.5291,264.0315,264.0315,8199.0
2018-07-19 11:00:00,318.45,318.76,318.18,318.52,9757.0,264.0564,264.3135,263.8325,264.1145,9757.0
2018-07-19 11:10:00,318.56,318.68,318.43,318.43,5883.0,264.1476,264.2471,264.0398,264.0398,5883.0
2018-07-19 11:20:00,318.43,318.74,318.42,318.48,8226.0,264.0398,264.2969,264.0315,264.0813,8226.0
2018-07-19 11:30:00,318.54,319.03,318.43,319.03,7050.0,264.131,264.5374,264.0398,264.5374,7050.0
2018-07-19 11:40:00,319.01,319.01,318.51,318.51,5873.0,264.5208,264.5208,264.1062,264.1062,5873.0
2018-07-19 11:50:00,318.53,319.04,318.32,318.94,8182.0,264.1228,264.5456,263.9486,264.4627,8182.0
2018-07-19 12:00:00,318.93,319.23,318.68,318.86,16538.0,264.4544,264.7032,264.2471,264.3964,16538.0
2018-07-19 12:10:00,318.88,319.21,318.79,319.06,4780.0,264.413,264.6866,264.3383,264.5622,4780.0
2018-07-19 12:20:00,319.19,319.4,319.14,319.4,2429.0,264.67,264.8442,264.6286,264.8442,2429.0
2018-07-19 12:30:00,319.37,319.45,319.28,319.29,6062.0,264.8193,264.8856,264.7447,264.7529,6062.0
2018-07-19 12:40:00,319.16,319.36,319.14,319.31,7979.0,264.6451,264.811,264.6286,264.7695,7979.0
2018-07-19 12:50:00,319.26,319.26,318.82,318.96,6841.0,264.7281,264.7281,264.3632,264.4793,6841.0
2018-07-19 13:00:00,318.92,319.14,318.61,318.91,12006.0,264.4461,264.6286,264.1891,264.4378,12006.0
2018-07-19 13:10:00,318.96,319.24,318.91,319.01,3912.0,264.4793,264.7115,264.4378,264.5208,3912.0
2018-07-19 13:20:00,319.08,319.37,318.96,319.32,12760.0,264.5788,264.8193,264.4793,264.7778,12760.0
2018-07-19 13:30:00,319.27,319.27,318.94,319.19,5380.0,264.7364,264.7364,264.4627,264.67,5380.0
2018-07-19 13:40:00,319.23,319.29,319.08,319.19,4830.0,264.7032,264.7529,264.5788,264.67,4830.0
2018-07-19 13:50:00,319.06,319.2,318.99,319.16,3629.0,264.5622,264.6783,264.5042,264.6451,3629.0
2018-07-19 14:00:00,319.27,319.76,319.22,319.73,7240.0,264.7364,265.1427,264.6949,265.1178,7240.0
2018-07-19 14:10:00,319.72,319.88,319.43,319.88,7251.0,265.1095,265.2422,264.869,265.2422,7251.0
2018-07-19 14:20:00,319.86,320.08,319.78,319.78,9440.0,265.2256,265.408,265.1592,265.1592,9440.0
2018-07-19 14:30:00,319.82,319.85,319.6,319.6,7420.0,265.1924,265.2173,265.01,265.01,7420.0
2018-07-19 14:40:00,319.53,319.61,319.33,319.5,7349.0,264.9519,265.0183,264.7861,264.9271,7349.0
2018-07-19 14:50:00,319.51,319.51,319.21,319.31,5469.0,264.9354,264.9354,264.6866,264.7695,5469.0
2018-07-19 15:00:00,319.36,319.51,319.32,319.48,3145.0,264.811,264.9354,264.7778,264.9105,3145.0
2018-07-19 15:10:00,319.41,319.5,319.04,319.16,10602.0,264.8524,264.9271,264.5456,264.6451,10602.0
2018-07-19 15:20:00,319.16,319.88,319.1,319.74,15281.0,264.6451,265.2422,264.5954,265.1261,15281.0
2018-07-19 15:30:00,319.75,320.02,319.67,319.74,17684.0,265.1344,265.3583,265.068,265.1261,17684.0
2018-07-19 15:40:00,319.72,320.05,319.64,319.83,26281.0,265.1095,265.3831,265.0432,265.2007,26281.0
2018-07-19 15:50:00,319.82,319.97,319.56,319.68,82527.0,265.1924,265.3168,264.9768,265.0763,82527.0
2018-07-20 09:30:00,318.35,320.36,317.44,320.13,80787.0,263.9735,265.6402,263.2189,265.4495,80787.0
2018-07-20 09:40:00,319.95,320.87,319.58,319.8,51147.0,265.3002,266.0631,264.9934,265.1758,51147.0
2018-07-20 09:50:00,319.73,320.44,319.27,320.44,14832.0,265.1178,265.7065,264.7364,265.7065,14832.0
2018-07-20 10:00:00,320.31,321.44,320.31,321.3,25990.0,265.5987,266.5357,265.5987,266.4196,25990.0
2018-07-20 10:10:00,321.31,322.12,321.27,321.88,42179.0,266.4279,267.0996,266.3947,266.9006,42179.0
2018-07-20 10:20:00,321.87,321.99,321.47,321.77,39837.0,266.8923,266.9918,266.5606,266.8093,39837.0
2018-07-20 10:30:00,321.73,322.12,321.61,321.97,16271.0,266.7762,267.0996,266.6767,266.9752,16271.0
2018-07-20 10:40:00,321.97,322.05,321.47,321.8,22340.0,266.9752,267.0415,266.5606,266.8342,22340.0
2018-07-20 10:50:00,321.8,321.85,321.46,321.81,19020.0,266.8342,266.8757,266.5523,266.8425,19020.0
2018-07-20 11:00:00,321.81,321.81,321.37,321.6,20259.0,266.8425,266.8425,266.4777,266.6684,20259.0
2018-07-20 11:10:00,321.59,321.65,321.28,321.52,16243.0,266.6601,266.7098,266.403,266.602,16243.0
2018-07-20 11:20:00,321.52,321.77,321.39,321.77,20653.0,266.602,266.8093,266.4942,266.8093,20653.0
2018-07-20 11:30:00,321.79,321.84,321.5,321.51,7418.0,266.8259,266.8674,266.5855,266.5937,7418.0
2018-07-20 11:40:00,321.5,321.7,321.42,321.59,17504.0,266.5855,266.7513,266.5191,266.6601,17504.0
2018-07-20 11:50:00,321.62,321.62,321.42,321.51,9860.0,266.685,266.685,266.5191,266.5937,9860.0
2018-07-20 12:00:00,321.51,322.06,321.47,321.94,31180.0,266.5937,267.0498,266.5606,266.9503,31180.0
2018-07-20 12:10:00,321.96,321.96,321.48,321.49,31098.0,266.9669,266.9669,266.5689,266.5772,31098.0
2018-07-20 12:20:00,321.48,321.68,321.46,321.54,7541.0,266.5689,266.7347,266.5523,266.6186,7541.0
2018-07-20 12:30:00,321.48,321.64,321.48,321.62,5789.0,266.5689,266.7015,266.5689,266.685,5789.0
2018-07-20 12:40:00,321.64,322.01,321.48,321.92,93873.0,266.7015,267.0083,266.5689,266.9337,93873.0
2018-07-20 12:50:00,321.92,322.23,321.88,322.0,17688.0,266.9337,267.1908,266.9006,267.0001,17688.0
2018-07-20 13:00:00,321.97,322.17,321.9,322.12,12334.0,266.9752,267.141,266.9171,267.0996,12334.0
2018-07-20 13:10:00,322.18,322.23,321.99,322.11,14235.0,267.1493,267.1908,266.9918,267.0913,14235.0
2018-07-20 13:20:00,322.07,322.21,321.99,322.19,24526.0,267.0581,267.1742,266.9918,267.1576,24526.0
2018-07-20 13:30:00,322.14,322.3,322.09,322.15,24353.0,267.1161,267.2488,267.0747,267.1244,24353.0
2018-07-20 13:40:00,322.19,322.22,321.96,322.04,13039.0,267.1576,267.1825,266.9669,267.0332,13039.0
2018-07-20 13:50:00,322.03,322.12,321.98,322.05,11833.0,267.0249,267.0996,266.9835,267.0415,11833.0
2018-07-20 14:00:00,322.03,322.24,321.98,322.07,12001.0,267.0249,267.1991,266.9835,267.0581,12001.0
2018-07-20 14:10:00,322.04,322.2,321.96,322.13,10033.0,267.0332,267.1659,266.9669,267.1078,10033.0
2018-07-20 14:20:00,322.09,322.21,321.98,322.11,11627.0,267.0747,267.1742,266.9835,267.0913,11627.0
2018-07-20 14:30:00,322.11,322.13,321.94,322.05,75380.0,267.0913,267.1078,266.9503,267.0415,75380.0
2018-07-20 14:40:00,322.0,322.15,321.98,322.14,35052.0,267.0001,267.1244,266.9835,267.1161,35052.0
2018-07-20 14:50:00,322.14,322.3,322.09,322.11,7427.0,267.1161,267.2488,267.0747,267.0913,7427.0
2018-07-20 15:00:00,322.04,322.17,321.93,322.17,33650.0,267.0332,267.141,266.942,267.141,33650.0
2018-07-20 15:10:00,322.15,322.63,322.15,322.45,27463.0,267.1244,267.5224,267.1244,267.3732,27463.0
2018-07-20 15:20:00,322.45,322.62,322.36,322.51,58473.0,267.3732,267.5142,267.2986,267.4229,58473.0
2018-07-20 15:30:00,322.59,322.75,322.51,322.75,41884.0,267.4893,267.6219,267.4229,267.6219,41884.0
2018-07-20 15:40:00,322.75,322.85,322.02,322.02,45589.0,267.6219,267.7049,267.0166,267.0166,45589.0
2018-07-20 15:50:00,321.89,322.78,321.7,322.75,151421.0,266.9088,267.6468,266.7513,267.6219,151421.0
2018-07-23 09:30:00,322.55,323.5,322.0,322.85,57087.0,267.4561,268.2438,267.0001,267.7049,57087.0
2018-07-23 09:40:00,322.66,322.78,321.51,321.76,57025.0,267.5473,267.6468,266.5937,266.801,57025.0
2018-07-23 09:50:00,321.77,321.77,319.53,320.4,35647.0,266.8093,266.8093,264.9519,265.6733,35647.0
2018-07-23 10:00:00,320.52,320.66,320.04,320.57,21304.0,265.7728,265.8889,265.3748,265.8143,21304.0
2018-07-23 10:10:00,320.65,320.68,319.4,319.58,22589.0,265.8806,265.9055,264.8442,264.9934,22589.0
2018-07-23 10:20:00,319.51,319.86,319.2,319.51,14703.0,264.9354,265.2256,264.6783,264.9354,14703.0
2018-07-23 10:30:00,319.39,319.57,318.68,319.08,21935.0,264.8359,264.9851,264.2471,264.5788,21935.0
2018-07-23 10:40:00,319.2,319.87,319.16,319.81,13779.0,264.6783,265.2339,264.6451,265.1841,13779.0
2018-07-23 10:50:00,319.84,320.45,319.73,319.94,22670.0,265.209,265.7148,265.1178,265.2919,22670.0
2018-07-23 11:00:00,319.83,319.83,319.36,319.5,15353.0,265.2007,265.2007,264.811,264.9271,15353.0
2018-07-23 11:10:00,319.57,319.95,319.57,319.72,14625.0,264.9851,265.3002,264.9851,265.1095,14625.0
2018-07-23 11:20:00,319.76,319.85,319.41,319.42,23007.0,265.1427,265.2173,264.8524,264.8607,23007.0
2018-07-23 11:30:00,319.36,319.52,319.03,319.22,22660.0,264.811,264.9437,264.5374,264.6949,22660.0
2018-07-23 11:40:00,319.34,319.34,318.8,318.98,23633.0,264.7944,264.7944,264.3466,264.4959,23633.0
2018-07-23 11:50:00,319.05,319.47,318.98,319.33,8121.0,264.5539,264.9022,264.4959,264.7861,8121.0
2018-07-23 12:00:00,319.38,319.59,319.3,319.59,12055.0,264.8276,265.0017,264.7612,265.0017,12055.0
2018-07-23 12:10:00,319.57,320.06,319.56,320.01,8824.0,264.9851,265.3914,264.9768,265.35,8824.0
2018-07-23 12:20:00,319.94,320.11,319.88,319.88,8791.0,265.2919,265.4329,265.2422,265.2422,8791.0
2018-07-23 12:30:00,319.81,319.93,319.55,319.85,10959.0,265.1841,265.2836,264.9685,265.2173,10959.0
2018-07-23 12:40:00,319.88,319.9,319.63,319.72,8231.0,265.2422,265.2587,265.0349,265.1095,8231.0
2018-07-23 12:50:00,319.65,319.65,319.28,319.33,13884.0,265.0515,265.0515,264.7447,264.7861,13884.0
2018-07-23 13:00:00,319.4,319.85,319.38,319.47,10591.0,264.8442,265.2173,264.8276,264.9022,10591.0
2018-07-23 13:10:00,319.47,319.52,319.33,319.42,8964.0,264.9022,264.9437,264.7861,264.8607,8964.0
2018-07-23 13:20:00,319.42,319.45,319.09,319.33,21244.0,264.8607,264.8856,264.5871,264.7861,21244.0
2018-07-23 13:30:00,319.31,319.94,319.25,319.83,22941.0,264.7695,265.2919,264.7198,265.2007,22941.0
2018-07-23 13:40:00,319.78,319.78,319.39,319.47,7705.0,265.1592,265.1592,264.8359,264.9022,7705.0
2018-07-23 13:50:00,319.48,319.6,319.41,319.49,8764.0,264.9105,265.01,264.8524,264.9188,8764.0
2018-07-23 14:00:00,319.53,319.57,319.22,319.22,9841.0,264.9519,264.9851,264.6949,264.6949,9841.0
2018-07-23 14:10:00,319.18,319.18,318.89,318.94,17854.0,264.6617,264.6617,264.4213,264.4627,17854.0
2018-07-23 14:20:00,318.9,318.97,318.81,318.86,14873.0,264.4296,264.4876,264.3549,264.3964,14873.0
2018-07-23 14:30:00,318.85,318.91,318.11,318.26,19241.0,264.3881,264.4378,263.7745,263.8989,19241.0
2018-07-23 14:40:00,318.23,318.55,318.22,318.34,14551.0,263.874,264.1393,263.8657,263.9652,14551.0
2018-07-23 14:50:00,318.33,318.33,317.13,317.42,44658.0,263.9569,263.9569,262.9619,263.2024,44658.0
2018-07-23 15:00:00,317.47,317.92,317.25,317.92,38239.0,263.2438,263.6169,263.0614,263.6169,38239.0
2018-07-23 15:10:00,317.93,318.24,317.3,317.35,37683.0,263.6252,263.8823,263.1028,263.1443,37683.0
2018-07-23 15:20:00,317.35,317.51,317.16,317.38,30978.0,263.1443,263.277,262.9868,263.1692,30978.0
2018-07-23 15:30:00,317.36,317.84,317.14,317.65,36665.0,263.1526,263.5506,262.9702,263.3931,36665.0
2018-07-23 15:40:00,317.66,317.88,317.22,317.41,66509.0,263.4014,263.5838,263.0365,263.1941,66509.0
2018-07-23 15:50:00,317.43,318.72,316.79,317.56,143695.0,263.2106,264.2803,262.68,263.3184,143695.0
2018-07-24 09:30:00,325.0,329.65,325.0,325.98,209851.0,269.4876,273.3434,269.4876,270.3002,209851.0
2018-07-24 09:40:00,326.0,326.0,318.36,318.77,174267.0,270.3168,270.3168,263.9818,264.3218,174267.0
2018-07-24 09:50:00,318.61,319.4,314.12,317.0,133261.0,264.1891,264.8442,260.466,262.8541,133261.0
2018-07-24 10:00:00,316.9,319.85,315.3,319.76,128560.0,262.7712,265.2173,261.4445,265.1427,128560.0
2018-07-24 10:10:00,319.64,320.82,318.63,318.74,65720.0,265.0432,266.0216,264.2057,264.2969,65720.0
2018-07-24 10:20:00,318.74,319.51,317.67,318.4,43540.0,264.2969,264.9354,263.4096,264.015,43540.0
2018-07-24 10:30:00,318.4,318.58,316.15,316.3,31521.0,264.015,264.1642,262.1493,262.2737,31521.0
2018-07-24 10:40:00,316.4,317.89,316.01,316.32,42738.0,262.3566,263.5921,262.0332,262.2902,42738.0
2018-07-24 10:50:00,316.17,319.25,316.17,318.13,50378.0,262.1659,264.7198,262.1659,263.7911,50378.0
2018-07-24 11:00:00,317.79,318.28,315.22,316.31,43356.0,263.5092,263.9155,261.3781,262.2819,43356.0
2018-07-24 11:10:00,316.38,316.38,314.09,314.71,35017.0,262.34,262.34,260.4411,260.9552,35017.0
2018-07-24 11:20:00,314.89,315.5,313.0,314.4,48776.0,261.1045,261.6103,259.5373,260.6982,48776.0
2018-07-24 11:30:00,314.28,315.73,313.71,314.82,46178.0,260.5987,261.801,260.126,261.0465,46178.0
2018-07-24 11:40:00,314.9,316.58,314.65,316.29,53283.0,261.1128,262.5058,260.9055,262.2654,53283.0
2018-07-24 11:50:00,316.34,316.34,315.22,316.14,14370.0,262.3068,262.3068,261.3781,262.141,14370.0
2018-07-24 12:00:00,316.18,320.6,315.97,319.99,85839.0,262.1742,265.8392,262.0,265.3334,85839.0
2018-07-24 12:10:00,319.99,324.58,319.99,324.22,117743.0,265.3334,269.1394,265.3334,268.8409,117743.0
2018-07-24 12:20:00,324.15,324.99,323.31,323.55,75344.0,268.7828,269.4793,268.0863,268.2853,75344.0
2018-07-24 12:30:00,323.37,323.38,320.5,320.63,58431.0,268.136,268.1443,265.7563,265.8641,58431.0
2018-07-24 12:40:00,320.51,321.39,319.9,320.2,61820.0,265.7646,266.4942,265.2587,265.5075,61820.0
2018-07-24 12:50:00,320.12,321.88,319.8,321.44,34435.0,265.4412,266.9006,265.1758,266.5357,34435.0
2018-07-24 13:00:00,321.48,321.64,320.35,320.35,17384.0,266.5689,266.7015,265.6319,265.6319,17384.0
2018-07-24 13:10:00,320.4,320.92,319.36,319.51,28173.0,265.6733,266.1045,264.811,264.9354,28173.0
2018-07-24 13:20:00,319.37,319.47,318.0,318.03,25825.0,264.8193,264.9022,263.6833,263.7082,25825.0
2018-07-24 13:30:00,318.1,318.18,316.87,317.32,33667.0,263.7662,263.8325,262.7463,263.1194,33667.0
2018-07-24 13:40:00,317.33,319.33,317.13,319.13,27691.0,263.1277,264.7861,262.9619,264.6203,27691.0
2018-07-24 13:50:00,319.11,319.41,318.63,319.37,21144.0,264.6037,264.8524,264.2057,264.8193,21144.0
2018-07-24 14:00:00,319.31,319.31,318.16,318.4,17483.0,264.7695,264.7695,263.816,264.015,17483.0
2018-07-24 14:10:00,318.5,318.87,318.28,318.64,26638.0,264.0979,264.4047,263.9155,264.214,26638.0
2018-07-24 14:20:00,318.64,319.62,318.6,319.51,24570.0,264.214,265.0266,264.1808,264.9354,24570.0
2018-07-24 14:30:00,319.51,319.89,319.31,319.62,19279.0,264.9354,265.2505,264.7695,265.0266,19279.0
2018-07-24 14:40:00,319.55,319.97,319.37,319.84,18439.0,264.9685,265.3168,264.8193,265.209,18439.0
2018-07-24 14:50:00,319.81,320.39,319.81,320.32,21046.0,265.1841,265.6651,265.1841,265.607,21046.0
2018-07-24 15:00:00,320.26,320.86,319.85,320.85,26417.0,265.5573,266.0548,265.2173,266.0465,26417.0
2018-07-24 15:10:00,320.78,321.26,320.69,320.92,37481.0,265.9884,266.3865,265.9138,266.1045,37481.0
2018-07-24 15:20:00,320.91,322.0,320.91,321.94,51890.0,266.0962,267.0001,266.0962,266.9503,51890.0
2018-07-24 15:30:00,321.93,322.26,321.23,321.6,59612.0,266.942,267.2156,266.3616,266.6684,59612.0
2018-07-24 15:40:00,321.68,322.24,321.68,322.0,62276.0,266.7347,267.1991,266.7347,267.0001,62276.0
2018-07-24 15:50:00,322.2,322.9,321.85,322.5,185197.0,267.1659,267.7463,266.8757,267.4147,185197.0
2018-07-25 09:30:00,323.05,323.44,318.0,321.0,102149.0,267.8707,268.1941,263.6833,266.1709,102149.0
2018-07-25 09:40:00,320.81,321.71,318.85,319.81,52523.0,266.0133,266.7596,264.3881,265.1841,52523.0
2018-07-25 09:50:00,319.75,320.71,319.04,320.71,33691.0,265.1344,265.9304,264.5456,265.9304,33691.0
2018-07-25 10:00:00,320.76,320.88,319.66,320.84,38375.0,265.9719,266.0714,265.0597,266.0382,38375.0
2018-07-25 10:10:00,320.84,320.85,319.2,319.39,27472.0,266.0382,266.0465,264.6783,264.8359,27472.0
2018-07-25 10:20:00,319.49,319.56,318.0,318.37,39743.0,264.9188,264.9768,263.6833,263.9901,39743.0
2018-07-25 10:30:00,318.27,318.8,318.0,318.8,37990.0,263.9072,264.3466,263.6833,264.3466,37990.0
2018-07-25 10:40:00,318.81,319.24,317.38,317.38,39329.0,264.3549,264.7115,263.1692,263.1692,39329.0
2018-07-25 10:50:00,317.27,318.3,317.27,318.3,31778.0,263.078,263.932,263.078,263.932,31778.0
2018-07-25 11:00:00,318.27,318.36,316.67,317.14,29230.0,263.9072,263.9818,262.5805,262.9702,29230.0
2018-07-25 11:10:00,317.03,317.84,316.81,317.84,16442.0,262.879,263.5506,262.6965,263.5506,16442.0
2018-07-25 11:20:00,317.86,319.26,317.85,319.11,37362.0,263.5672,264.7281,263.5589,264.6037,37362.0
2018-07-25 11:30:00,319.09,319.72,319.08,319.57,39720.0,264.5871,265.1095,264.5788,264.9851,39720.0
2018-07-25 11:40:00,319.59,320.94,319.59,320.94,31997.0,265.0017,266.1211,265.0017,266.1211,31997.0
2018-07-25 11:50:00,320.95,321.22,320.14,321.22,22705.0,266.1294,266.3533,265.4578,266.3533,22705.0
2018-07-25 12:00:00,321.22,321.64,320.67,321.54,33965.0,266.3533,266.7015,265.8972,266.6186,33965.0
2018-07-25 12:10:00,321.54,322.68,321.49,322.08,48531.0,266.6186,267.5639,266.5772,267.0664,48531.0
2018-07-25 12:20:00,322.32,323.89,322.32,323.81,65641.0,267.2654,268.5672,267.2654,268.5009,65641.0
2018-07-25 12:30:00,323.82,323.87,323.0,323.02,50012.0,268.5092,268.5506,267.8292,267.8458,50012.0
2018-07-25 12:40:00,322.98,323.96,322.83,323.88,21074.0,267.8127,268.6253,267.6883,268.5589,21074.0
2018-07-25 12:50:00,323.88,324.67,323.37,324.41,56250.0,268.5589,269.214,268.136,268.9984,56250.0
2018-07-25 13:00:00,324.41,324.97,324.35,324.4,43548.0,268.9984,269.4628,268.9487,268.9901,43548.0
2018-07-25 13:10:00,324.42,324.9,323.95,323.96,35939.0,269.0067,269.4047,268.617,268.6253,35939.0
2018-07-25 13:20:00,323.87,323.87,322.62,322.62,17148.0,268.5506,268.5506,267.5142,267.5142,17148.0
2018-07-25 13:30:00,322.67,322.75,321.59,321.82,39541.0,267.5556,267.6219,266.6601,266.8508,39541.0
2018-07-25 13:40:00,321.94,323.02,321.93,322.92,17978.0,266.9503,267.8458,266.942,267.7629,17978.0
2018-07-25 13:50:00,322.86,323.12,322.49,322.5,16569.0,267.7132,267.9288,267.4064,267.4147,16569.0
2018-07-25 14:00:00,322.44,323.66,322.38,323.64,25890.0,267.3649,268.3765,267.3151,268.3599,25890.0
2018-07-25 14:10:00,323.64,324.0,323.44,323.44,17850.0,268.3599,268.6584,268.1941,268.1941,17850.0
2018-07-25 14:20:00,323.48,323.48,323.05,323.15,17989.0,268.2273,268.2273,267.8707,267.9536,17989.0
2018-07-25 14:30:00,323.09,323.53,323.08,323.34,14818.0,267.9039,268.2687,267.8956,268.1112,14818.0
2018-07-25 14:40:00,323.4,323.59,323.11,323.43,24773.0,268.1609,268.3185,267.9205,268.1858,24773.0
2018-07-25 14:50:00,323.37,323.37,322.95,323.29,17668.0,268.136,268.136,267.7878,268.0697,17668.0
2018-07-25 15:00:00,323.29,323.36,322.85,323.0,31884.0,268.0697,268.1278,267.7049,267.8292,31884.0
2018-07-25 15:10:00,323.07,323.17,322.62,322.62,12158.0,267.8873,267.9702,267.5142,267.5142,12158.0
2018-07-25 15:20:00,322.61,323.22,322.56,323.16,27624.0,267.5059,268.0117,267.4644,267.9619,27624.0
2018-07-25 15:30:00,323.1,323.72,322.88,323.72,54111.0,267.9122,268.4263,267.7297,268.4263,54111.0
2018-07-25 15:40:00,323.69,324.5,323.07,324.1,75762.0,268.4014,269.073,267.8873,268.7414,75762.0
2018-07-25 15:50:00,324.24,324.56,323.08,324.36,92521.0,268.8574,269.1228,267.8956,268.9569,92521.0
2018-07-26 09:30:00,324.83,325.4,322.05,322.05,56319.0,269.3467,269.8193,267.0415,267.0415,56319.0
2018-07-26 09:40:00,322.19,322.89,321.17,322.59,49326.0,267.1576,267.738,266.3118,267.4893,49326.0
2018-07-26 09:50:00,322.69,323.16,321.76,322.08,33236.0,267.5722,267.9619,266.801,267.0664,33236.0
2018-07-26 10:00:00,322.17,323.64,321.85,323.64,55307.0,267.141,268.3599,266.8757,268.3599,55307.0
2018-07-26 10:10:00,323.64,324.9,323.64,324.82,46417.0,268.3599,269.4047,268.3599,269.3384,46417.0
2018-07-26 10:20:00,324.86,324.86,323.88,323.99,37773.0,269.3715,269.3715,268.5589,268.6501,37773.0
2018-07-26 10:30:00,324.01,324.48,323.66,324.15,21472.0,268.6667,269.0565,268.3765,268.7828,21472.0
2018-07-26 10:40:00,324.33,324.72,323.98,323.98,35126.0,268.9321,269.2555,268.6419,268.6419,35126.0
2018-07-26 10:50:00,323.99,324.5,323.56,323.78,29950.0,268.6501,269.073,268.2936,268.476,29950.0
2018-07-26 11:00:00,323.74,323.9,323.65,323.72,30196.0,268.4428,268.5755,268.3682,268.4263,30196.0
2018-07-26 11:10:00,323.71,323.9,323.32,323.75,32482.0,268.418,268.5755,268.0946,268.4511,32482.0
2018-07-26 11:20:00,323.75,323.91,323.37,323.7,18309.0,268.4511,268.5838,268.136,268.4097,18309.0
2018-07-26 11:30:00,323.74,324.11,323.55,324.04,45940.0,268.4428,268.7497,268.2853,268.6916,45940.0
2018-07-26 11:40:00,324.09,324.79,323.65,323.86,36531.0,268.7331,269.3135,268.3682,268.5424,36531.0
2018-07-26 11:50:00,323.91,325.2,323.73,325.2,60648.0,268.5838,269.6535,268.4346,269.6535,60648.0
2018-07-26 12:00:00,325.35,325.87,324.99,325.14,58480.0,269.7778,270.209,269.4793,269.6037,58480.0
2018-07-26 12:10:00,325.13,325.72,324.83,325.59,44842.0,269.5954,270.0847,269.3467,269.9769,44842.0
2018-07-26 12:20:00,325.64,325.64,325.17,325.25,31946.0,270.0183,270.0183,269.6286,269.6949,31946.0
2018-07-26 12:30:00,325.23,325.24,324.67,324.98,27131.0,269.6783,269.6866,269.214,269.471,27131.0
2018-07-26 12:40:00,325.0,325.17,324.69,324.74,23851.0,269.4876,269.6286,269.2306,269.272,23851.0
2018-07-26 12:50:00,324.74,324.82,324.47,324.6,16709.0,269.272,269.3384,269.0482,269.156,16709.0
2018-07-26 13:00:00,324.58,324.61,324.28,324.31,19231.0,269.1394,269.1642,268.8906,268.9155,19231.0
2018-07-26 13:10:00,324.27,324.63,324.12,324.53,56251.0,268.8823,269.1808,268.7579,269.0979,56251.0
2018-07-26 13:20:00,324.53,324.64,324.45,324.49,21497.0,269.0979,269.1891,269.0316,269.0647,21497.0
2018-07-26 13:30:00,324.5,324.5,323.82,323.82,27122.0,269.073,269.073,268.5092,268.5092,27122.0
2018-07-26 13:40:00,323.8,323.88,323.21,323.31,38446.0,268.4926,268.5589,268.0034,268.0863,38446.0
2018-07-26 13:50:00,323.38,323.88,323.32,323.87,17210.0,268.1443,268.5589,268.0946,268.5506,17210.0
2018-07-26 14:00:00,323.94,324.17,323.5,323.5,12318.0,268.6087,268.7994,268.2438,268.2438,12318.0
2018-07-26 14:10:00,323.63,323.64,322.65,322.66,31480.0,268.3516,268.3599,267.539,267.5473,31480.0
2018-07-26 14:20:00,322.66,322.66,322.05,322.13,26025.0,267.5473,267.5473,267.0415,267.1078,26025.0
2018-07-26 14:30:00,322.11,322.59,322.01,322.39,22815.0,267.0913,267.4893,267.0083,267.3234,22815.0
2018-07-26 14:40:00,322.46,322.69,322.1,322.56,21709.0,267.3815,267.5722,267.083,267.4644,21709.0
2018-07-26 14:50:00,322.55,322.64,322.25,322.27,17726.0,267.4561,267.5307,267.2074,267.2239,17726.0
2018-07-26 15:00:00,322.2,323.65,321.63,323.28,59865.0,267.1659,268.3682,266.6933,268.0614,59865.0
2018-07-26 15:10:00,323.26,323.72,323.01,323.48,23572.0,268.0448,268.4263,267.8375,268.2273,23572.0
2018-07-26 15:20:00,323.48,323.48,322.5,323.09,44760.0,268.2273,268.2273,267.4147,267.9039,44760.0
2018-07-26 15:30:00,323.15,323.51,323.02,323.36,64470.0,267.9536,268.2521,267.8458,268.1278,64470.0
2018-07-26 15:40:00,323.37,323.37,322.53,322.77,49193.0,268.136,268.136,267.4395,267.6385,49193.0
2018-07-26 15:50:00,322.73,323.23,322.67,322.92,137004.0,267.6054,268.02,267.5556,267.7629,137004.0
2018-07-27 09:30:00,324.4,324.92,323.42,323.46,31217.0,268.9901,269.4213,268.1775,268.2107,31217.0
2018-07-27 09:40:00,323.57,323.85,321.79,323.79,15369.0,268.3019,268.5341,266.8259,268.4843,15369.0
2018-07-27 09:50:00,323.7,324.07,322.2,322.21,22891.0,268.4097,268.7165,267.1659,267.1742,22891.0
2018-07-27 10:00:00,322.43,324.78,322.43,324.12,29055.0,267.3566,269.3052,267.3566,268.7579,29055.0
2018-07-27 10:10:00,324.16,324.74,323.56,324.34,21671.0,268.7911,269.272,268.2936,268.9404,21671.0
2018-07-27 10:20:00,324.43,324.97,323.99,324.68,24638.0,269.015,269.4628,268.6501,269.2223,24638.0
2018-07-27 10:30:00,324.57,325.14,324.11,324.22,22138.0,269.1311,269.6037,268.7497,268.8409,22138.0
2018-07-27 10:40:00,324.1,324.41,323.9,323.9,18212.0,268.7414,268.9984,268.5755,268.5755,18212.0
2018-07-27 10:50:00,323.87,324.29,323.71,323.83,22587.0,268.5506,268.8989,268.418,268.5175,22587.0
2018-07-27 11:00:00,323.89,324.07,323.32,323.43,11222.0,268.5672,268.7165,268.0946,268.1858,11222.0
2018-07-27 11:10:00,323.51,324.05,323.29,323.58,16528.0,268.2521,268.6999,268.0697,268.3102,16528.0
2018-07-27 11:20:00,323.64,323.83,323.39,323.69,10183.0,268.3599,268.5175,268.1526,268.4014,10183.0
2018-07-27 11:30:00,323.63,323.69,323.28,323.52,11238.0,268.3516,268.4014,268.0614,268.2604,11238.0
2018-07-27 11:40:00,323.5,323.51,323.24,323.39,10525.0,268.2438,268.2521,268.0283,268.1526,10525.0
2018-07-27 11:50:00,323.42,323.87,323.35,323.36,10190.0,268.1775,268.5506,268.1195,268.1278,10190.0
2018-07-27 12:00:00,323.37,323.54,323.29,323.38,7546.0,268.136,268.277,268.0697,268.1443,7546.0
2018-07-27 12:10:00,323.38,323.46,322.88,322.93,10305.0,268.1443,268.2107,267.7297,267.7712,10305.0
2018-07-27 12:20:00,322.88,322.95,322.69,322.91,6780.0,267.7297,267.7878,267.5722,267.7546,6780.0
2018-07-27 12:30:00,322.85,322.95,322.43,322.49,11660.0,267.7049,267.7878,267.3566,267.4064,11660.0
2018-07-27 12:40:00,322.43,322.98,322.42,322.95,7559.0,267.3566,267.8127,267.3483,267.7878,7559.0
2018-07-27 12:50:00,322.89,323.06,322.56,322.56,11708.0,267.738,267.879,267.4644,267.4644,11708.0
2018-07-27 13:00:00,322.49,323.36,322.2,323.01,30308.0,267.4064,268.1278,267.1659,267.8375,30308.0
2018-07-27 13:10:00,323.1,323.23,322.87,322.99,6985.0,267.9122,268.02,267.7215,267.821,6985.0
2018-07-27 13:20:00,323.03,323.06,322.8,323.02,8706.0,267.8541,267.879,267.6634,267.8458,8706.0
2018-07-27 13:30:00,322.97,323.31,322.91,323.31,10694.0,267.8044,268.0863,267.7546,268.0863,10694.0
2018-07-27 13:40:00,323.3,323.37,323.2,323.28,5197.0,268.078,268.136,267.9951,268.0614,5197.0
2018-07-27 13:50:00,323.26,323.79,323.26,323.51,11857.0,268.0448,268.4843,268.0448,268.2521,11857.0
2018-07-27 14:00:00,323.45,323.59,322.97,323.05,18288.0,268.2024,268.3185,267.8044,267.8707,18288.0
2018-07-27 14:10:00,323.12,323.18,322.73,322.84,13812.0,267.9288,267.9785,267.6054,267.6966,13812.0
2018-07-27 14:20:00,322.83,322.89,322.56,322.83,8647.0,267.6883,267.738,267.4644,267.6883,8647.0
2018-07-27 14:30:00,322.81,323.26,322.67,323.19,8487.0,267.6717,268.0448,267.5556,267.9868,8487.0
2018-07-27 14:40:00,323.19,323.74,323.13,323.6,15941.0,267.9868,268.4428,267.937,268.3268,15941.0
2018-07-27 14:50:00,323.67,323.93,323.38,323.62,10817.0,268.3848,268.6004,268.1443,268.3433,10817.0
2018-07-27 15:00:00,323.66,324.26,323.63,324.18,20044.0,268.3765,268.874,268.3516,268.8077,20044.0
2018-07-27 15:10:00,324.22,324.62,324.19,324.45,17253.0,268.8409,269.1725,268.816,269.0316,17253.0
2018-07-27 15:20:00,324.55,324.58,324.17,324.27,15830.0,269.1145,269.1394,268.7994,268.8823,15830.0
2018-07-27 15:30:00,324.22,324.4,323.93,324.04,17915.0,268.8409,268.9901,268.6004,268.6916,17915.0
2018-07-27 15:40:00,324.02,324.08,323.73,323.92,27561.0,268.675,268.7248,268.4346,268.5921,27561.0
2018-07-27 15:50:00,323.91,324.22,323.85,324.04,72134.0,268.5838,268.8409,268.5341,268.6916,72134.0
2018-07-30 09:30:00,324.1,324.41,322.51,323.18,31610.0,268.7414,268.9984,267.4229,267.9785,31610.0
2018-07-30 09:40:00,323.15,325.99,322.99,325.81,32195.0,267.9536,270.3085,267.821,270.1593,32195.0
2018-07-30 09:50:00,325.44,325.56,323.06,323.62,18583.0,269.8525,269.952,267.879,268.3433,18583.0
2018-07-30 10:00:00,323.35,323.44,322.82,323.21,63727.0,268.1195,268.1941,267.68,268.0034,63727.0
2018-07-30 10:10:00,323.17,324.5,322.71,324.5,25536.0,267.9702,269.073,267.5888,269.073,25536.0
2018-07-30 10:20:00,324.57,325.36,323.82,324.98,37782.0,269.1311,269.7861,268.5092,269.471,37782.0
2018-07-30 10:30:00,324.96,324.98,323.64,324.07,20393.0,269.4545,269.471,268.3599,268.7165,20393.0
2018-07-30 10:40:00,324.03,324.63,323.58,324.15,16440.0,268.6833,269.1808,268.3102,268.7828,16440.0
2018-07-30 10:50:00,324.15,324.47,323.92,324.26,18421.0,268.7828,269.0482,268.5921,268.874,18421.0
2018-07-30 11:00:00,324.27,324.27,323.52,323.63,15746.0,268.8823,268.8823,268.2604,268.3516,15746.0
2018-07-30 11:10:00,323.74,323.92,323.48,323.9,13717.0,268.4428,268.5921,268.2273,268.5755,13717.0
2018-07-30 11:20:00,323.91,323.96,323.64,323.64,11518.0,268.5838,268.6253,268.3599,268.3599,11518.0
2018-07-30 11:30:00,323.6,323.95,323.54,323.64,24655.0,268.3268,268.617,268.277,268.3599,24655.0
2018-07-30 11:40:00,323.7,323.81,322.78,322.99,33925.0,268.4097,268.5009,267.6468,267.821,33925.0
2018-07-30 11:50:00,322.92,323.55,322.92,323.09,19140.0,267.7629,268.2853,267.7629,267.9039,19140.0
2018-07-30 12:00:00,323.11,323.2,322.89,323.04,6358.0,267.9205,267.9951,267.738,267.8624,6358.0
2018-07-30 12:10:00,323.12,323.26,322.7,322.74,13491.0,267.9288,268.0448,267.5805,267.6137,13491.0
2018-07-30 12:20:00,322.69,322.78,322.5,322.58,9609.0,267.5722,267.6468,267.4147,267.481,9609.0
2018-07-30 12:30:00,322.63,322.87,322.63,322.71,10889.0,267.5224,267.7215,267.5224,267.5888,10889.0
2018-07-30 12:40:00,322.65,322.83,322.34,322.37,18688.0,267.539,267.6883,267.282,267.3069,18688.0
2018-07-30 12:50:00,322.37,322.37,321.88,321.95,16589.0,267.3069,267.3069,266.9006,266.9586,16589.0
2018-07-30 13:00:00,321.99,321.99,321.07,321.42,26104.0,266.9918,266.9918,266.2289,266.5191,26104.0
2018-07-30 13:10:00,321.42,321.42,320.95,321.04,18287.0,266.5191,266.5191,266.1294,266.204,18287.0
2018-07-30 13:20:00,321.05,321.42,320.9,321.41,22826.0,266.2123,266.5191,266.0879,266.5108,22826.0
2018-07-30 13:30:00,321.47,322.07,321.39,321.65,11509.0,266.5606,267.0581,266.4942,266.7098,11509.0
2018-07-30 13:40:00,321.63,321.65,321.1,321.19,8033.0,266.6933,266.7098,266.2538,266.3284,8033.0
2018-07-30 13:50:00,321.17,321.65,321.17,321.49,13680.0,266.3118,266.7098,266.3118,266.5772,13680.0
2018-07-30 14:00:00,321.53,322.05,321.46,321.99,8947.0,266.6103,267.0415,266.5523,266.9918,8947.0
2018-07-30 14:10:00,322.06,322.16,321.7,321.77,7980.0,267.0498,267.1327,266.7513,266.8093,7980.0
2018-07-30 14:20:00,321.72,321.72,321.35,321.45,9537.0,266.7679,266.7679,266.4611,266.544,9537.0
2018-07-30 14:30:00,321.44,321.95,321.41,321.72,12460.0,266.5357,266.9586,266.5108,266.7679,12460.0
2018-07-30 14:40:00,321.53,321.68,321.29,321.67,14085.0,266.6103,266.7347,266.4113,266.7264,14085.0
2018-07-30 14:50:00,321.66,321.66,321.02,321.14,14442.0,266.7181,266.7181,266.1874,266.2869,14442.0
2018-07-30 15:00:00,321.11,321.35,320.97,321.01,11541.0,266.2621,266.4611,266.146,266.1792,11541.0
2018-07-30 15:10:00,321.05,321.08,320.47,320.47,8956.0,266.2123,266.2372,265.7314,265.7314,8956.0
2018-07-30 15:20:00,320.43,320.89,320.43,320.59,11513.0,265.6982,266.0797,265.6982,265.8309,11513.0
2018-07-30 15:30:00,320.6,320.64,320.26,320.42,20307.0,265.8392,265.8724,265.5573,265.6899,20307.0
2018-07-30 15:40:00,320.37,320.44,320.08,320.17,44813.0,265.6485,265.7065,265.408,265.4826,44813.0
2018-07-30 15:50:00,320.19,320.33,319.62,320.11,69344.0,265.4992,265.6153,265.0266,265.4329,69344.0
2018-07-31 09:30:00,321.38,323.46,321.25,322.23,32117.0,266.486,268.2107,266.3782,267.1908,32117.0
2018-07-31 09:40:00,321.89,322.94,321.57,322.66,10611.0,266.9088,267.7795,266.6435,267.5473,10611.0
2018-07-31 09:50:00,322.52,322.65,321.7,322.37,7984.0,267.4312,267.539,266.7513,267.3069,7984.0
2018-07-31 10:00:00,322.68,323.78,322.41,323.61,20834.0,267.5639,268.476,267.34,268.3351,20834.0
2018-07-31 10:10:00,323.66,323.73,323.0,323.37,21811.0,268.3765,268.4346,267.8292,268.136,21811.0
2018-07-31 10:20:00,323.31,323.51,322.89,323.25,14474.0,268.0863,268.2521,267.738,268.0365,14474.0
2018-07-31 10:30:00,323.25,323.86,323.22,323.86,12680.0,268.0365,268.5424,268.0117,268.5424,12680.0
2018-07-31 10:40:00,323.74,324.43,323.64,324.18,18057.0,268.4428,269.015,268.3599,268.8077,18057.0
2018-07-31 10:50:00,324.19,324.36,323.75,324.32,5919.0,268.816,268.9569,268.4511,268.9238,5919.0
2018-07-31 11:00:00,324.44,324.45,323.88,324.19,11937.0,269.0233,269.0316,268.5589,268.816,11937.0
2018-07-31 11:10:00,324.19,324.47,323.92,324.07,7655.0,268.816,269.0482,268.5921,268.7165,7655.0
2018-07-31 11:20:00,324.0,324.12,323.52,323.78,5887.0,268.6584,268.7579,268.2604,268.476,5887.0
2018-07-31 11:30:00,323.85,324.71,323.84,324.62,10583.0,268.5341,269.2472,268.5258,269.1725,10583.0
2018-07-31 11:40:00,324.49,324.94,324.28,324.82,6166.0,269.0647,269.4379,268.8906,269.3384,6166.0
2018-07-31 11:50:00,324.9,325.13,324.57,324.67,10554.0,269.4047,269.5954,269.1311,269.214,10554.0
2018-07-31 12:00:00,324.66,325.18,324.18,324.88,11328.0,269.2057,269.6369,268.8077,269.3881,11328.0
2018-07-31 12:10:00,324.87,325.12,324.8,325.03,11716.0,269.3798,269.5871,269.3218,269.5125,11716.0
2018-07-31 12:20:00,325.0,325.03,324.75,324.84,10473.0,269.4876,269.5125,269.2803,269.355,10473.0
2018-07-31 12:30:00,324.98,325.45,324.8,325.45,12435.0,269.471,269.8608,269.3218,269.8608,12435.0
2018-07-31 12:40:00,325.44,325.49,325.06,325.25,7167.0,269.8525,269.8939,269.5374,269.6949,7167.0
2018-07-31 12:50:00,325.41,325.76,325.21,325.65,5575.0,269.8276,270.1178,269.6618,270.0266,5575.0
2018-07-31 13:00:00,325.65,326.1,325.33,326.1,13493.0,270.0266,270.3997,269.7613,270.3997,13493.0
2018-07-31 13:10:00,326.08,326.09,325.29,325.42,4315.0,270.3832,270.3915,269.7281,269.8359,4315.0
2018-07-31 13:20:00,325.44,325.44,324.74,324.91,7056.0,269.8525,269.8525,269.272,269.413,7056.0
2018-07-31 13:30:00,325.01,325.16,324.71,325.1,5977.0,269.4959,269.6203,269.2472,269.5706,5977.0
2018-07-31 13:40:00,325.14,325.16,324.85,325.05,8277.0,269.6037,269.6203,269.3633,269.5291,8277.0
2018-07-31 13:50:00,325.13,325.47,324.9,325.07,8472.0,269.5954,269.8774,269.4047,269.5457,8472.0
2018-07-31 14:00:00,325.01,325.26,324.51,324.75,9602.0,269.4959,269.7032,269.0813,269.2803,9602.0
2018-07-31 14:10:00,324.71,325.14,324.65,325.01,8236.0,269.2472,269.6037,269.1974,269.4959,8236.0
2018-07-31 14:20:00,325.03,325.43,325.03,325.43,9479.0,269.5125,269.8442,269.5125,269.8442,9479.0
2018-07-31 14:30:00,325.36,325.89,325.36,325.69,7826.0,269.7861,270.2256,269.7861,270.0598,7826.0
2018-07-31 14:40:00,325.7,326.02,325.67,325.97,11671.0,270.0681,270.3334,270.0432,270.2919,11671.0
2018-07-31 14:50:00,326.02,326.11,325.52,325.59,13735.0,270.3334,270.408,269.9188,269.9769,13735.0
2018-07-31 15:00:00,325.53,325.63,325.35,325.55,12968.0,269.9271,270.01,269.7778,269.9437,12968.0
2018-07-31 15:10:00,325.55,325.85,325.2,325.52,21438.0,269.9437,270.1924,269.6535,269.9188,21438.0
2018-07-31 15:20:00,325.5,325.85,325.45,325.76,9901.0,269.9022,270.1924,269.8608,270.1178,9901.0
2018-07-31 15:30:00,325.69,325.78,325.37,325.73,10272.0,270.0598,270.1344,269.7944,270.0929,10272.0
2018-07-31 15:40:00,325.74,326.09,325.14,325.26,22056.0,270.1012,270.3915,269.6037,269.7032,22056.0
2018-07-31 15:50:00,325.18,326.43,325.07,325.99,87365.0,269.6369,270.6734,269.5457,270.3085,87365.0
2018-08-01 09:30:00,325.59,325.74,323.46,324.85,42905.0,269.9769,270.1012,268.2107,269.3633,42905.0
2018-08-01 09:40:00,324.7,325.56,323.37,324.33,16504.0,269.2389,269.952,268.136,268.9321,16504.0
2018-08-01 09:50:00,324.34,324.34,323.33,323.64,8432.0,268.9404,268.9404,268.1029,268.3599,8432.0
2018-08-01 10:00:00,323.64,323.83,322.57,323.73,16537.0,268.3599,268.5175,267.4727,268.4346,16537.0
2018-08-01 10:10:00,323.69,324.59,323.55,324.07,10807.0,268.4014,269.1477,268.2853,268.7165,10807.0
2018-08-01 10:20:00,324.22,324.22,323.34,323.35,11185.0,268.8409,268.8409,268.1112,268.1195,11185.0
2018-08-01 10:30:00,323.32,324.35,323.32,324.35,12695.0,268.0946,268.9487,268.0946,268.9487,12695.0
2018-08-01 10:40:00,324.42,325.19,324.09,324.77,11648.0,269.0067,269.6452,268.7331,269.2969,11648.0
2018-08-01 10:50:00,324.88,325.66,324.88,325.32,25597.0,269.3881,270.0349,269.3881,269.753,25597.0
2018-08-01 11:00:00,325.34,325.34,324.92,325.08,11208.0,269.7696,269.7696,269.4213,269.554,11208.0
2018-08-01 11:10:00,325.06,325.56,324.98,325.43,9768.0,269.5374,269.952,269.471,269.8442,9768.0
2018-08-01 11:20:00,325.35,326.07,325.24,326.07,19070.0,269.7778,270.3749,269.6866,270.3749,19070.0
2018-08-01 11:30:00,325.98,325.99,325.39,325.49,12242.0,270.3002,270.3085,269.811,269.8939,12242.0
2018-08-01 11:40:00,325.5,325.81,325.36,325.62,9061.0,269.9022,270.1593,269.7861,270.0017,9061.0
2018-08-01 11:50:00,325.69,325.69,325.33,325.41,7000.0,270.0598,270.0598,269.7613,269.8276,7000.0
2018-08-01 12:00:00,325.46,325.46,324.21,324.45,6392.0,269.8691,269.8691,268.8326,269.0316,6392.0
2018-08-01 12:10:00,324.61,324.98,324.6,324.98,3916.0,269.1642,269.471,269.156,269.471,3916.0
2018-08-01 12:20:00,324.94,325.0,324.59,324.59,7513.0,269.4379,269.4876,269.1477,269.1477,7513.0
2018-08-01 12:30:00,324.56,325.1,324.47,324.88,11501.0,269.1228,269.5706,269.0482,269.3881,11501.0
2018-08-01 12:40:00,324.85,324.85,324.46,324.63,15362.0,269.3633,269.3633,269.0399,269.1808,15362.0
2018-08-01 12:50:00,324.56,324.87,324.56,324.77,7989.0,269.1228,269.3798,269.1228,269.2969,7989.0
2018-08-01 13:00:00,324.82,324.9,324.66,324.75,11072.0,269.3384,269.4047,269.2057,269.2803,11072.0
2018-08-01 13:10:00,324.7,324.81,324.65,324.74,10356.0,269.2389,269.3301,269.1974,269.272,10356.0
2018-08-01 13:20:00,324.68,324.74,324.43,324.43,12669.0,269.2223,269.272,269.015,269.015,12669.0
2018-08-01 13:30:00,324.41,324.79,324.41,324.66,9865.0,268.9984,269.3135,268.9984,269.2057,9865.0
2018-08-01 13:40:00,324.65,324.65,324.45,324.52,10816.0,269.1974,269.1974,269.0316,269.0896,10816.0
2018-08-01 13:50:00,324.56,324.73,324.36,324.69,16382.0,269.1228,269.2638,268.9569,269.2306,16382.0
2018-08-01 14:00:00,324.56,324.89,324.44,324.56,9596.0,269.1228,269.3964,269.0233,269.1228,9596.0
2018-08-01 14:10:00,324.41,324.52,323.66,324.3,12336.0,268.9984,269.0896,268.3765,268.9072,12336.0
2018-08-01 14:20:00,324.29,324.65,324.19,324.63,8652.0,268.8989,269.1974,268.816,269.1808,8652.0
2018-08-01 14:30:00,324.57,325.0,324.57,324.96,15429.0,269.1311,269.4876,269.1311,269.4545,15429.0
2018-08-01 14:40:00,324.91,324.95,324.21,324.84,11941.0,269.413,269.4462,268.8326,269.355,11941.0
2018-08-01 14:50:00,324.8,325.56,324.75,325.56,13180.0,269.3218,269.952,269.2803,269.952,13180.0
2018-08-01 15:00:00,325.6,325.73,325.41,325.68,12926.0,269.9851,270.0929,269.8276,270.0515,12926.0
2018-08-01 15:10:00,325.71,325.74,325.1,325.35,17155.0,270.0764,270.1012,269.5706,269.7778,17155.0
2018-08-01 15:20:00,325.39,325.72,325.31,325.59,18070.0,269.811,270.0847,269.7447,269.9769,18070.0
2018-08-01 15:30:00,325.56,325.56,325.08,325.35,28204.0,269.952,269.952,269.554,269.7778,28204.0
2018-08-01 15:40:00,325.35,325.66,325.31,325.44,36352.0,269.7778,270.0349,269.7447,269.8525,36352.0
2018-08-01 15:50:00,325.44,325.58,324.71,324.89,109228.0,269.8525,269.9686,269.2472,269.3964,109228.0
2018-08-02 09:30:00,322.53,322.66,320.26,320.45,48125.0,267.4395,267.5473,265.5573,265.7148,48125.0
2018-08-02 09:40:00,320.57,322.68,320.35,322.51,11437.0,265.8143,267.5639,265.6319,267.4229,11437.0
2018-08-02 09:50:00,322.75,323.15,322.52,322.52,16318.0,267.6219,267.9536,267.4312,267.4312,16318.0
2018-08-02 10:00:00,322.38,322.89,321.72,322.0,10887.0,267.3151,267.738,266.7679,267.0001,10887.0
2018-08-02 10:10:00,322.05,322.5,322.0,322.31,11096.0,267.0415,267.4147,267.0001,267.2571,11096.0
2018-08-02 10:20:00,322.3,322.3,321.47,321.51,11159.0,267.2488,267.2488,266.5606,266.5937,11159.0
2018-08-02 10:30:00,321.52,321.63,320.45,320.8,10029.0,266.602,266.6933,265.7148,266.005,10029.0
2018-08-02 10:40:00,320.64,320.8,320.24,320.59,12840.0,265.8724,266.005,265.5407,265.8309,12840.0
2018-08-02 10:50:00,320.63,321.07,320.55,320.98,15679.0,265.8641,266.2289,265.7977,266.1543,15679.0
2018-08-02 11:00:00,320.98,322.02,320.98,321.48,16275.0,266.1543,267.0166,266.1543,266.5689,16275.0
2018-08-02 11:10:00,321.51,322.14,321.27,322.13,5929.0,266.5937,267.1161,266.3947,267.1078,5929.0
2018-08-02 11:20:00,322.27,322.41,321.67,321.94,9477.0,267.2239,267.34,266.7264,266.9503,9477.0
2018-08-02 11:30:00,322.0,322.5,321.8,322.49,11922.0,267.0001,267.4147,266.8342,267.4064,11922.0
2018-08-02 11:40:00,322.27,322.57,321.95,322.57,15424.0,267.2239,267.4727,266.9586,267.4727,15424.0
2018-08-02 11:50:00,322.39,322.43,321.86,322.42,6580.0,267.3234,267.3566,266.884,267.3483,6580.0
2018-08-02 12:00:00,322.45,322.5,322.22,322.44,10024.0,267.3732,267.4147,267.1825,267.3649,10024.0
2018-08-02 12:10:00,322.49,322.5,322.0,322.11,6807.0,267.4064,267.4147,267.0001,267.0913,6807.0
2018-08-02 12:20:00,322.15,322.86,322.12,322.75,11308.0,267.1244,267.7132,267.0996,267.6219,11308.0
2018-08-02 12:30:00,322.72,322.95,322.61,322.78,9261.0,267.5971,267.7878,267.5059,267.6468,9261.0
2018-08-02 12:40:00,322.84,323.01,322.8,323.01,9348.0,267.6966,267.8375,267.6634,267.8375,9348.0
2018-08-02 12:50:00,323.07,323.07,322.46,322.46,7536.0,267.8873,267.8873,267.3815,267.3815,7536.0
2018-08-02 13:00:00,322.5,322.56,322.3,322.3,15047.0,267.4147,267.4644,267.2488,267.2488,15047.0
2018-08-02 13:10:00,322.37,322.37,322.15,322.23,9874.0,267.3069,267.3069,267.1244,267.1908,9874.0
2018-08-02 13:20:00,322.23,322.3,322.0,322.16,6882.0,267.1908,267.2488,267.0001,267.1327,6882.0
2018-08-02 13:30:00,322.18,322.46,322.09,322.3,11590.0,267.1493,267.3815,267.0747,267.2488,11590.0
2018-08-02 13:40:00,322.3,322.36,321.98,321.98,6016.0,267.2488,267.2986,266.9835,266.9835,6016.0
2018-08-02 13:50:00,321.98,322.38,321.98,322.31,8533.0,266.9835,267.3151,266.9835,267.2571,8533.0
2018-08-02 14:00:00,322.07,322.23,322.04,322.1,10826.0,267.0581,267.1908,267.0332,267.083,10826.0
2018-08-02 14:10:00,322.12,322.33,321.95,322.18,10784.0,267.0996,267.2737,266.9586,267.1493,10784.0
2018-08-02 14:20:00,322.13,322.38,322.0,322.34,9752.0,267.1078,267.3151,267.0001,267.282,9752.0
2018-08-02 14:30:00,322.35,322.5,322.26,322.5,5680.0,267.2903,267.4147,267.2156,267.4147,5680.0
2018-08-02 14:40:00,322.42,322.46,322.22,322.23,7998.0,267.3483,267.3815,267.1825,267.1908,7998.0
2018-08-02 14:50:00,322.23,322.5,322.16,322.5,6851.0,267.1908,267.4147,267.1327,267.4147,6851.0
2018-08-02 15:00:00,322.46,322.51,322.3,322.39,11198.0,267.3815,267.4229,267.2488,267.3234,11198.0
2018-08-02 15:10:00,322.3,322.34,322.13,322.29,9104.0,267.2488,267.282,267.1078,267.2405,9104.0
2018-08-02 15:20:00,322.37,322.5,322.28,322.31,7490.0,267.3069,267.4147,267.2322,267.2571,7490.0
2018-08-02 15:30:00,322.28,322.44,322.26,322.33,12497.0,267.2322,267.3649,267.2156,267.2737,12497.0
2018-08-02 15:40:00,322.33,322.72,322.29,322.67,30727.0,267.2737,267.5971,267.2405,267.5556,30727.0
2018-08-02 15:50:00,322.61,322.61,321.92,322.05,50213.0,267.5059,267.5059,266.9337,267.0415,50213.0
2018-08-03 09:30:00,322.62,322.62,320.55,320.56,39123.0,267.5142,267.5142,265.7977,265.806,39123.0
2018-08-03 09:40:00,320.49,320.66,319.55,320.2,39921.0,265.748,265.8889,264.9685,265.5075,39921.0
2018-08-03 09:50:00,320.19,320.69,319.9,320.36,9640.0,265.4992,265.9138,265.2587,265.6402,9640.0
2018-08-03 10:00:00,320.53,321.83,320.41,321.32,13793.0,265.7811,266.8591,265.6816,266.4362,13793.0
2018-08-03 10:10:00,321.39,321.77,320.8,321.64,10208.0,266.4942,266.8093,266.005,266.7015,10208.0
2018-08-03 10:20:00,321.73,322.15,321.43,322.01,15733.0,266.7762,267.1244,266.5274,267.0083,15733.0
2018-08-03 10:30:00,321.93,321.94,321.38,321.38,9023.0,266.942,266.9503,266.486,266.486,9023.0
2018-08-03 10:40:00,321.27,321.42,320.12,320.41,8801.0,266.3947,266.5191,265.4412,265.6816,8801.0
2018-08-03 10:50:00,320.46,320.73,319.94,319.94,13552.0,265.7231,265.947,265.2919,265.2919,13552.0
2018-08-03 11:00:00,319.96,320.07,319.41,319.46,11816.0,265.3085,265.3997,264.8524,264.8939,11816.0
2018-08-03 11:10:00,319.55,319.62,319.11,319.39,11502.0,264.9685,265.0266,264.6037,264.8359,11502.0
2018-08-03 11:20:00,319.38,320.15,319.38,319.91,13739.0,264.8276,265.466,264.8276,265.267,13739.0
2018-08-03 11:30:00,319.88,319.97,319.58,319.7,5996.0,265.2422,265.3168,264.9934,265.0929,5996.0
2018-08-03 11:40:00,319.65,319.91,319.49,319.83,6387.0,265.0515,265.267,264.9188,265.2007,6387.0
2018-08-03 11:50:00,319.88,319.99,319.4,319.45,20258.0,265.2422,265.3334,264.8442,264.8856,20258.0
2018-08-03 12:00:00,319.56,320.09,319.5,319.97,23427.0,264.9768,265.4163,264.9271,265.3168,23427.0
2018-08-03 12:10:00,319.94,320.48,319.76,320.34,23241.0,265.2919,265.7397,265.1427,265.6236,23241.0
2018-08-03 12:20:00,320.28,320.35,319.97,320.3,16249.0,265.5738,265.6319,265.3168,265.5904,16249.0
2018-08-03 12:30:00,320.34,320.46,320.25,320.45,17156.0,265.6236,265.7231,265.549,265.7148,17156.0
2018-08-03 12:40:00,320.47,320.52,320.42,320.47,7901.0,265.7314,265.7728,265.6899,265.7314,7901.0
2018-08-03 12:50:00,320.42,320.51,320.32,320.51,16958.0,265.6899,265.7646,265.607,265.7646,16958.0
2018-08-03 13:00:00,320.52,320.64,320.4,320.6,12396.0,265.7728,265.8724,265.6733,265.8392,12396.0
2018-08-03 13:10:00,320.51,320.61,320.28,320.5,6696.0,265.7646,265.8475,265.5738,265.7563,6696.0
2018-08-03 13:20:00,320.59,320.66,320.46,320.59,5757.0,265.8309,265.8889,265.7231,265.8309,5757.0
2018-08-03 13:30:00,320.59,320.6,320.32,320.48,10136.0,265.8309,265.8392,265.607,265.7397,10136.0
2018-08-03 13:40:00,320.42,320.48,320.25,320.37,3947.0,265.6899,265.7397,265.549,265.6485,3947.0
2018-08-03 13:50:00,320.33,320.44,320.2,320.44,12663.0,265.6153,265.7065,265.5075,265.7065,12663.0
2018-08-03 14:00:00,320.46,320.5,320.18,320.24,10449.0,265.7231,265.7563,265.4909,265.5407,10449.0
2018-08-03 14:10:00,320.3,320.3,319.98,320.0,11384.0,265.5904,265.5904,265.3251,265.3417,11384.0
2018-08-03 14:20:00,320.09,320.09,319.77,319.98,13949.0,265.4163,265.4163,265.151,265.3251,13949.0
2018-08-03 14:30:00,319.95,320.0,319.73,319.9,14549.0,265.3002,265.3417,265.1178,265.2587,14549.0
2018-08-03 14:40:00,319.91,319.91,319.43,319.51,18446.0,265.267,265.267,264.869,264.9354,18446.0
2018-08-03 14:50:00,319.43,319.57,319.43,319.5,14500.0,264.869,264.9851,264.869,264.9271,14500.0
2018-08-03 15:00:00,319.5,319.57,319.37,319.37,17797.0,264.9271,264.9851,264.8193,264.8193,17797.0
2018-08-03 15:10:00,319.32,320.41,319.32,320.41,14753.0,264.7778,265.6816,264.7778,265.6816,14753.0
2018-08-03 15:20:00,320.52,320.68,320.42,320.6,9053.0,265.7728,265.9055,265.6899,265.8392,9053.0
2018-08-03 15:30:00,320.51,320.56,320.08,320.15,19235.0,265.7646,265.806,265.408,265.466,19235.0
2018-08-03 15:40:00,320.15,320.43,320.12,320.27,23852.0,265.466,265.6982,265.4412,265.5656,23852.0
2018-08-03 15:50:00,320.37,320.68,320.12,320.56,81858.0,265.6485,265.9055,265.4412,265.806,81858.0
2018-08-06 09:30:00,318.61,318.61,314.36,314.96,96469.0,264.1891,264.1891,260.665,261.1625,96469.0
2018-08-06 09:40:00,315.18,317.75,314.73,317.69,44948.0,261.345,263.476,260.9718,263.4262,44948.0
2018-08-06 09:50:00,317.77,318.04,316.31,316.98,120284.0,263.4926,263.7165,262.2819,262.8375,120284.0
2018-08-06 10:00:00,316.87,317.72,316.4,317.01,40957.0,262.7463,263.4511,262.3566,262.8624,40957.0
2018-08-06 10:10:00,317.14,317.37,316.1,316.5,49067.0,262.9702,263.1609,262.1078,262.4395,49067.0
2018-08-06 10:20:00,316.37,316.63,315.2,315.5,48373.0,262.3317,262.5473,261.3615,261.6103,48373.0
2018-08-06 10:30:00,315.44,315.89,314.21,314.81,58423.0,261.5605,261.9337,260.5406,261.0382,58423.0
2018-08-06 10:40:00,314.91,316.02,314.71,315.96,18382.0,261.1211,262.0415,260.9552,261.9917,18382.0
2018-08-06 10:50:00,315.88,316.26,314.65,314.91,20763.0,261.9254,262.2405,260.9055,261.1211,20763.0
2018-08-06 11:00:00,314.94,315.34,314.59,315.27,28296.0,261.146,261.4776,260.8557,261.4196,28296.0
2018-08-06 11:10:00,315.22,315.87,315.14,315.87,14719.0,261.3781,261.9171,261.3118,261.9171,14719.0
2018-08-06 11:20:00,315.87,316.12,315.26,315.46,29162.0,261.9171,262.1244,261.4113,261.5771,29162.0
2018-08-06 11:30:00,315.5,315.63,314.83,315.18,18636.0,261.6103,261.7181,261.0547,261.345,18636.0
2018-08-06 11:40:00,315.27,315.46,314.53,314.75,21065.0,261.4196,261.5771,260.806,260.9884,21065.0
2018-08-06 11:50:00,314.78,314.81,313.68,314.38,48322.0,261.0133,261.0382,260.1012,260.6816,48322.0
2018-08-06 12:00:00,314.48,314.84,314.3,314.72,29874.0,260.7645,261.063,260.6153,260.9635,29874.0
2018-08-06 12:10:00,314.72,315.0,314.52,315.0,11813.0,260.9635,261.1957,260.7977,261.1957,11813.0
2018-08-06 12:20:00,315.0,316.09,315.0,316.03,25297.0,261.1957,262.0995,261.1957,262.0498,25297.0
2018-08-06 12:30:00,315.97,316.05,315.51,315.79,13287.0,262.0,262.0664,261.6186,261.8508,13287.0
2018-08-06 12:40:00,315.79,315.84,315.4,315.65,22259.0,261.8508,261.8922,261.5274,261.7347,22259.0
2018-08-06 12:50:00,315.61,315.66,315.37,315.58,20387.0,261.7015,261.743,261.5025,261.6766,20387.0
2018-08-06 13:00:00,315.58,315.76,315.22,315.71,22738.0,261.6766,261.8259,261.3781,261.7844,22738.0
2018-08-06 13:10:00,315.66,316.0,315.5,315.82,17380.0,261.743,262.0249,261.6103,261.8756,17380.0
2018-08-06 13:20:00,315.88,316.04,315.58,315.75,13816.0,261.9254,262.0581,261.6766,261.8176,13816.0
2018-08-06 13:30:00,315.8,315.89,315.52,315.8,13912.0,261.8591,261.9337,261.6269,261.8591,13912.0
2018-08-06 13:40:00,315.77,315.89,315.63,315.84,8698.0,261.8342,261.9337,261.7181,261.8922,8698.0
2018-08-06 13:50:00,315.81,315.9,315.64,315.69,10917.0,261.8674,261.942,261.7264,261.7678,10917.0
2018-08-06 14:00:00,315.82,315.87,315.64,315.69,7835.0,261.8756,261.9171,261.7264,261.7678,7835.0
2018-08-06 14:10:00,315.78,316.25,315.71,316.15,15649.0,261.8425,262.2322,261.7844,262.1493,15649.0
2018-08-06 14:20:00,316.19,316.48,316.13,316.48,30788.0,262.1824,262.4229,262.1327,262.4229,30788.0
2018-08-06 14:30:00,316.5,316.53,316.29,316.46,17452.0,262.4395,262.4644,262.2654,262.4063,17452.0
2018-08-06 14:40:00,316.52,316.95,316.39,316.95,9845.0,262.4561,262.8126,262.3483,262.8126,9845.0
2018-08-06 14:50:00,316.95,316.95,316.51,316.61,13281.0,262.8126,262.8126,262.4478,262.5307,13281.0
2018-08-06 15:00:00,316.57,316.62,316.26,316.36,17592.0,262.4975,262.539,262.2405,262.3234,17592.0
2018-08-06 15:10:00,316.37,316.77,316.19,316.73,12994.0,262.3317,262.6634,262.1824,262.6302,12994.0
2018-08-06 15:20:00,316.72,316.81,316.21,316.53,21952.0,262.6219,262.6965,262.199,262.4644,21952.0
2018-08-06 15:30:00,316.5,316.77,316.44,316.65,15206.0,262.4395,262.6634,262.3897,262.5639,15206.0
2018-08-06 15:40:00,316.65,316.78,316.5,316.78,35759.0,262.5639,262.6717,262.4395,262.6717,35759.0
2018-08-06 15:50:00,316.8,317.0,316.5,316.91,84864.0,262.6883,262.8541,262.4395,262.7795,84864.0
2018-08-07 09:30:00,317.24,317.42,313.58,314.09,70871.0,263.0531,263.2024,260.0183,260.4411,70871.0
2018-08-07 09:40:00,314.14,316.0,313.65,316.0,29417.0,260.4826,262.0249,260.0763,262.0249,29417.0
2018-08-07 09:50:00,316.1,317.34,316.1,317.31,21853.0,262.1078,263.136,262.1078,263.1111,21853.0
2018-08-07 10:00:00,317.41,318.24,317.12,317.7,27560.0,263.1941,263.8823,262.9536,263.4345,27560.0
2018-08-07 10:10:00,317.8,318.14,317.43,317.94,29636.0,263.5174,263.7994,263.2106,263.6335,29636.0
2018-08-07 10:20:00,317.94,318.14,317.51,317.75,32392.0,263.6335,263.7994,263.277,263.476,32392.0
2018-08-07 10:30:00,317.77,317.99,317.44,317.63,29897.0,263.4926,263.675,263.2189,263.3765,29897.0
2018-08-07 10:40:00,317.62,317.92,317.25,317.67,18407.0,263.3682,263.6169,263.0614,263.4096,18407.0
2018-08-07 10:50:00,317.66,317.94,317.37,317.58,13582.0,263.4014,263.6335,263.1609,263.335,13582.0
2018-08-07 11:00:00,317.5,317.5,317.11,317.4,10625.0,263.2687,263.2687,262.9453,263.1858,10625.0
2018-08-07 11:10:00,317.33,317.58,317.0,317.25,13713.0,263.1277,263.335,262.8541,263.0614,13713.0
2018-08-07 11:20:00,317.19,317.39,316.6,316.68,21555.0,263.0116,263.1775,262.5224,262.5887,21555.0
2018-08-07 11:30:00,316.66,316.85,316.58,316.74,15112.0,262.5722,262.7297,262.5058,262.6385,15112.0
2018-08-07 11:40:00,316.81,316.82,316.24,316.42,30536.0,262.6965,262.7048,262.2239,262.3732,30536.0
2018-08-07 11:50:00,316.4,316.61,316.29,316.31,10354.0,262.3566,262.5307,262.2654,262.2819,10354.0
2018-08-07 12:00:00,316.17,316.5,316.06,316.06,7273.0,262.1659,262.4395,262.0746,262.0746,7273.0
2018-08-07 12:10:00,316.2,316.65,316.1,316.55,10690.0,262.1907,262.5639,262.1078,262.481,10690.0
2018-08-07 12:20:00,316.61,316.76,316.44,316.67,17129.0,262.5307,262.6551,262.3897,262.5805,17129.0
2018-08-07 12:30:00,316.68,316.96,316.57,316.89,8135.0,262.5887,262.8209,262.4975,262.7629,8135.0
2018-08-07 12:40:00,316.98,317.12,316.7,317.1,9184.0,262.8375,262.9536,262.6053,262.937,9184.0
2018-08-07 12:50:00,317.09,317.35,316.89,317.29,19270.0,262.9287,263.1443,262.7629,263.0946,19270.0
2018-08-07 13:00:00,317.27,317.29,316.99,317.13,6080.0,263.078,263.0946,262.8458,262.9619,6080.0
2018-08-07 13:10:00,317.12,317.32,317.01,317.07,19448.0,262.9536,263.1194,262.8624,262.9121,19448.0
2018-08-07 13:20:00,317.06,317.3,316.96,316.96,11886.0,262.9038,263.1028,262.8209,262.8209,11886.0
2018-08-07 13:30:00,316.93,317.06,316.73,316.89,8214.0,262.796,262.9038,262.6302,262.7629,8214.0
2018-08-07 13:40:00,316.84,317.1,316.73,317.05,10832.0,262.7214,262.937,262.6302,262.8956,10832.0
2018-08-07 13:50:00,317.08,317.83,317.07,317.83,13138.0,262.9204,263.5423,262.9121,263.5423,13138.0
2018-08-07 14:00:00,317.81,317.94,317.35,317.41,14400.0,263.5257,263.6335,263.1443,263.1941,14400.0
2018-08-07 14:10:00,317.53,317.75,317.32,317.34,10199.0,263.2936,263.476,263.1194,263.136,10199.0
2018-08-07 14:20:00,317.29,317.67,317.29,317.55,9674.0,263.0946,263.4096,263.0946,263.3101,9674.0
2018-08-07 14:30:00,317.54,317.85,317.5,317.84,15376.0,263.3019,263.5589,263.2687,263.5506,15376.0
2018-08-07 14:40:00,317.84,317.89,317.66,317.84,23684.0,263.5506,263.5921,263.4014,263.5506,23684.0
2018-08-07 14:50:00,317.85,317.89,317.46,317.71,24310.0,263.5589,263.5921,263.2355,263.4428,24310.0
2018-08-07 15:00:00,317.71,317.73,317.46,317.69,13628.0,263.4428,263.4594,263.2355,263.4262,13628.0
2018-08-07 15:10:00,317.72,317.85,317.51,317.51,17793.0,263.4511,263.5589,263.277,263.277,17793.0
2018-08-07 15:20:00,317.51,317.68,317.24,317.37,10525.0,263.277,263.4179,263.0531,263.1609,10525.0
2018-08-07 15:30:00,317.3,317.38,317.21,317.38,15349.0,263.1028,263.1692,263.0282,263.1692,15349.0
2018-08-07 15:40:00,317.38,317.6,317.25,317.56,32010.0,263.1692,263.3516,263.0614,263.3184,32010.0
2018-08-07 15:50:00,317.59,317.62,317.36,317.41,58909.0,263.3433,263.3682,263.1526,263.1941,58909.0
2018-08-08 09:30:00,317.5,317.78,315.35,316.24,35882.0,263.2687,263.5009,261.4859,262.2239,35882.0
2018-08-08 09:40:00,316.34,316.87,315.96,316.27,27801.0,262.3068,262.7463,261.9917,262.2488,27801.0
2018-08-08 09:50:00,316.25,316.66,316.05,316.61,16594.0,262.2322,262.5722,262.0664,262.5307,16594.0
2018-08-08 10:00:00,316.76,316.94,315.63,315.63,34551.0,262.6551,262.8043,261.7181,261.7181,34551.0
2018-08-08 10:10:00,315.74,316.76,315.74,316.26,19256.0,261.8093,262.6551,261.8093,262.2405,19256.0
2018-08-08 10:20:00,316.27,316.65,316.16,316.65,18033.0,262.2488,262.5639,262.1576,262.5639,18033.0
2018-08-08 10:30:00,316.75,316.88,315.51,315.72,11020.0,262.6468,262.7546,261.6186,261.7927,11020.0
2018-08-08 10:40:00,315.7,315.75,314.85,315.03,21511.0,261.7761,261.8176,261.0713,261.2206,21511.0
2018-08-08 10:50:00,315.11,315.27,314.81,315.03,23177.0,261.2869,261.4196,261.0382,261.2206,23177.0
2018-08-08 11:00:00,315.06,315.53,315.0,315.16,14879.0,261.2455,261.6352,261.1957,261.3284,14879.0
2018-08-08 11:10:00,315.09,315.58,314.97,315.44,13467.0,261.2703,261.6766,261.1708,261.5605,13467.0
2018-08-08 11:20:00,315.45,315.63,315.08,315.63,9727.0,261.5688,261.7181,261.262,261.7181,9727.0
2018-08-08 11:30:00,315.53,315.6,315.34,315.46,9226.0,261.6352,261.6932,261.4776,261.5771,9226.0
2018-08-08 11:40:00,315.39,315.43,315.16,315.3,6612.0,261.5191,261.5523,261.3284,261.4445,6612.0
2018-08-08 11:50:00,315.37,315.91,315.34,315.59,14764.0,261.5025,261.9503,261.4776,261.6849,14764.0
2018-08-08 12:00:00,315.72,315.72,315.19,315.44,31909.0,261.7927,261.7927,261.3533,261.5605,31909.0
2018-08-08 12:10:00,315.55,315.78,315.1,315.11,14008.0,261.6518,261.8425,261.2786,261.2869,14008.0
2018-08-08 12:20:00,315.12,315.4,315.01,315.35,6265.0,261.2952,261.5274,261.204,261.4859,6265.0
2018-08-08 12:30:00,315.35,315.7,315.15,315.26,25665.0,261.4859,261.7761,261.3201,261.4113,25665.0
2018-08-08 12:40:00,315.25,315.26,314.84,314.84,27928.0,261.403,261.4113,261.063,261.063,27928.0
2018-08-08 12:50:00,314.78,314.8,314.21,314.58,16927.0,261.0133,261.0299,260.5406,260.8474,16927.0
2018-08-08 13:00:00,314.61,314.93,314.47,314.93,12906.0,260.8723,261.1377,260.7562,261.1377,12906.0
2018-08-08 13:10:00,314.93,315.15,314.47,315.05,11305.0,261.1377,261.3201,260.7562,261.2372,11305.0
2018-08-08 13:20:00,315.08,315.36,315.04,315.19,10825.0,261.262,261.4942,261.2289,261.3533,10825.0
2018-08-08 13:30:00,315.21,315.44,315.21,315.3,5433.0,261.3698,261.5605,261.3698,261.4445,5433.0
2018-08-08 13:40:00,315.36,315.39,315.22,315.36,6646.0,261.4942,261.5191,261.3781,261.4942,6646.0
2018-08-08 13:50:00,315.36,315.36,315.13,315.36,3002.0,261.4942,261.4942,261.3035,261.4942,3002.0
2018-08-08 14:00:00,315.35,315.38,315.18,315.33,5396.0,261.4859,261.5108,261.345,261.4693,5396.0
2018-08-08 14:10:00,315.27,315.29,315.06,315.22,7630.0,261.4196,261.4362,261.2455,261.3781,7630.0
2018-08-08 14:20:00,315.28,315.28,315.05,315.06,8400.0,261.4279,261.4279,261.2372,261.2455,8400.0
2018-08-08 14:30:00,315.06,315.38,315.06,315.34,21439.0,261.2455,261.5108,261.2455,261.4776,21439.0
2018-08-08 14:40:00,315.33,315.66,315.13,315.53,13789.0,261.4693,261.743,261.3035,261.6352,13789.0
2018-08-08 14:50:00,315.5,315.5,314.99,315.23,15141.0,261.6103,261.6103,261.1874,261.3864,15141.0
2018-08-08 15:00:00,315.23,315.39,315.12,315.13,13420.0,261.3864,261.5191,261.2952,261.3035,13420.0
2018-08-08 15:10:00,315.23,315.54,315.16,315.43,17505.0,261.3864,261.6435,261.3284,261.5523,17505.0
2018-08-08 15:20:00,315.44,315.53,315.32,315.53,8717.0,261.5605,261.6352,261.461,261.6352,8717.0
2018-08-08 15:30:00,315.53,315.58,315.31,315.5,13589.0,261.6352,261.6766,261.4528,261.6103,13589.0
2018-08-08 15:40:00,315.49,315.51,315.13,315.18,28431.0,261.602,261.6186,261.3035,261.345,28431.0
2018-08-08 15:50:00,315.19,315.45,315.17,315.33,63864.0,261.3533,261.5688,261.3367,261.4693,63864.0
2018-08-09 09:30:00,314.79,315.73,314.36,314.57,43258.0,261.0216,261.801,260.665,260.8392,43258.0
2018-08-09 09:40:00,314.74,315.4,314.64,315.4,13685.0,260.9801,261.5274,260.8972,261.5274,13685.0
2018-08-09 09:50:00,315.21,315.53,314.97,315.1,26680.0,261.3698,261.6352,261.1708,261.2786,26680.0
2018-08-09 10:00:00,315.19,316.31,315.11,315.71,28917.0,261.3533,262.2819,261.2869,261.7844,28917.0
2018-08-09 10:10:00,315.64,316.51,315.54,316.09,14211.0,261.7264,262.4478,261.6435,262.0995,14211.0
2018-08-09 10:20:00,316.12,316.12,314.81,315.11,26747.0,262.1244,262.1244,261.0382,261.2869,26747.0
2018-08-09 10:30:00,315.13,315.23,314.56,315.1,9461.0,261.3035,261.3864,260.8309,261.2786,9461.0
2018-08-09 10:40:00,315.09,315.22,314.44,314.45,12591.0,261.2703,261.3781,260.7314,260.7396,12591.0
2018-08-09 10:50:00,314.41,314.79,314.0,314.49,18139.0,260.7065,261.0216,260.3665,260.7728,18139.0
2018-08-09 11:00:00,314.42,314.66,314.17,314.2,15866.0,260.7148,260.9138,260.5075,260.5324,15866.0
2018-08-09 11:10:00,314.11,314.23,313.61,313.73,15470.0,260.4577,260.5572,260.0431,260.1426,15470.0
2018-08-09 11:20:00,313.88,313.99,313.53,313.85,16168.0,260.267,260.3582,259.9768,260.2421,16168.0
2018-08-09 11:30:00,313.84,313.92,313.25,313.54,16049.0,260.2338,260.3002,259.7446,259.9851,16049.0
2018-08-09 11:40:00,313.48,313.54,312.67,312.67,22235.0,259.9353,259.9851,259.2637,259.2637,22235.0
2018-08-09 11:50:00,312.69,313.09,312.68,313.0,17826.0,259.2803,259.6119,259.272,259.5373,17826.0
2018-08-09 12:00:00,313.09,314.08,313.03,313.91,17851.0,259.6119,260.4328,259.5622,260.2919,17851.0
2018-08-09 12:10:00,313.87,314.16,313.62,314.16,14567.0,260.2587,260.4992,260.0514,260.4992,14567.0
2018-08-09 12:20:00,314.11,314.38,314.02,314.36,13483.0,260.4577,260.6816,260.3831,260.665,13483.0
2018-08-09 12:30:00,314.38,315.07,314.36,315.03,14914.0,260.6816,261.2537,260.665,261.2206,14914.0
2018-08-09 12:40:00,314.98,315.34,314.88,315.3,11766.0,261.1791,261.4776,261.0962,261.4445,11766.0
2018-08-09 12:50:00,315.36,315.64,315.05,315.53,10615.0,261.4942,261.7264,261.2372,261.6352,10615.0
2018-08-09 13:00:00,315.61,316.01,315.45,315.93,17376.0,261.7015,262.0332,261.5688,261.9669,17376.0
2018-08-09 13:10:00,316.02,316.02,315.56,315.63,12810.0,262.0415,262.0415,261.6601,261.7181,12810.0
2018-08-09 13:20:00,315.77,315.96,315.62,315.86,11759.0,261.8342,261.9917,261.7098,261.9088,11759.0
2018-08-09 13:30:00,315.93,316.07,315.77,315.89,18299.0,261.9669,262.0829,261.8342,261.9337,18299.0
2018-08-09 13:40:00,315.88,316.08,315.84,316.04,16846.0,261.9254,262.0912,261.8922,262.0581,16846.0
2018-08-09 13:50:00,315.94,316.08,315.67,315.87,21238.0,261.9751,262.0912,261.7513,261.9171,21238.0
2018-08-09 14:00:00,315.94,316.09,315.67,315.67,25116.0,261.9751,262.0995,261.7513,261.7513,25116.0
2018-08-09 14:10:00,315.79,315.98,315.61,315.72,14997.0,261.8508,262.0083,261.7015,261.7927,14997.0
2018-08-09 14:20:00,315.85,316.07,315.85,315.99,17675.0,261.9005,262.0829,261.9005,262.0166,17675.0
2018-08-09 14:30:00,315.99,316.05,315.9,315.95,11751.0,262.0166,262.0664,261.942,261.9834,11751.0
2018-08-09 14:40:00,316.0,316.04,315.85,315.96,5268.0,262.0249,262.0581,261.9005,261.9917,5268.0
2018-08-09 14:50:00,315.93,316.05,315.73,315.88,3630.0,261.9669,262.0664,261.801,261.9254,3630.0
2018-08-09 15:00:00,315.82,315.84,315.59,315.59,7022.0,261.8756,261.8922,261.6849,261.6849,7022.0
2018-08-09 15:10:00,315.66,316.02,315.63,315.92,11247.0,261.743,262.0415,261.7181,261.9586,11247.0
2018-08-09 15:20:00,315.96,316.0,315.7,315.84,10529.0,261.9917,262.0249,261.7761,261.8922,10529.0
2018-08-09 15:30:00,315.8,316.05,315.79,315.91,40133.0,261.8591,262.0664,261.8508,261.9503,40133.0
2018-08-09 15:40:00,315.99,316.03,315.16,315.2,32639.0,262.0166,262.0498,261.3284,261.3615,32639.0
2018-08-09 15:50:00,315.22,315.88,315.14,315.69,62521.0,261.3781,261.9254,261.3118,261.7678,62521.0
2018-08-10 09:30:00,314.9,314.9,311.39,312.17,66292.0,261.1128,261.1128,258.2023,258.8491,66292.0
2018-08-10 09:40:00,312.41,313.72,312.17,313.59,47849.0,259.0481,260.1343,258.8491,260.0265,47849.0
2018-08-10 09:50:00,313.54,313.94,312.99,313.08,29607.0,259.9851,260.3168,259.529,259.6037,29607.0
2018-08-10 10:00:00,312.81,313.21,312.55,312.92,20654.0,259.3798,259.7115,259.1642,259.471,20654.0
2018-08-10 10:10:00,312.91,313.55,312.74,313.55,19172.0,259.4627,259.9934,259.3217,259.9934,19172.0
2018-08-10 10:20:00,313.53,313.53,312.35,312.45,13729.0,259.9768,259.9768,258.9983,259.0813,13729.0
2018-08-10 10:30:00,312.41,313.26,312.41,312.7,18008.0,259.0481,259.7529,259.0481,259.2886,18008.0
2018-08-10 10:40:00,312.69,313.04,312.27,312.91,15627.0,259.2803,259.5705,258.932,259.4627,15627.0
2018-08-10 10:50:00,312.9,313.3,312.55,312.94,15617.0,259.4544,259.7861,259.1642,259.4876,15617.0
2018-08-10 11:00:00,312.99,313.61,312.83,313.05,20306.0,259.529,260.0431,259.3964,259.5788,20306.0
2018-08-10 11:10:00,313.1,313.3,312.73,313.0,16854.0,259.6202,259.7861,259.3134,259.5373,16854.0
2018-08-10 11:20:00,313.03,313.52,313.03,313.43,18151.0,259.5622,259.9685,259.5622,259.8939,18151.0
2018-08-10 11:30:00,313.4,313.84,313.26,313.62,14059.0,259.869,260.2338,259.7529,260.0514,14059.0
2018-08-10 11:40:00,313.63,314.11,313.35,314.06,11913.0,260.0597,260.4577,259.8275,260.4163,11913.0
2018-08-10 11:50:00,314.06,314.83,313.97,314.19,29701.0,260.4163,261.0547,260.3416,260.5241,29701.0
2018-08-10 12:00:00,314.14,314.14,313.51,314.09,12823.0,260.4826,260.4826,259.9602,260.4411,12823.0
2018-08-10 12:10:00,314.06,314.12,313.41,313.67,7759.0,260.4163,260.466,259.8773,260.0929,7759.0
2018-08-10 12:20:00,313.61,313.75,313.52,313.57,13981.0,260.0431,260.1592,259.9685,260.01,13981.0
2018-08-10 12:30:00,313.58,314.01,313.58,313.63,11049.0,260.0183,260.3748,260.0183,260.0597,11049.0
2018-08-10 12:40:00,313.56,313.76,313.45,313.76,7776.0,260.0017,260.1675,259.9105,260.1675,7776.0
2018-08-10 12:50:00,313.81,313.81,313.35,313.35,8940.0,260.209,260.209,259.8275,259.8275,8940.0
2018-08-10 13:00:00,313.41,314.22,313.13,314.16,10769.0,259.8773,260.5489,259.6451,260.4992,10769.0
2018-08-10 13:10:00,314.23,314.58,313.87,313.88,16964.0,260.5572,260.8474,260.2587,260.267,16964.0
2018-08-10 13:20:00,314.04,314.23,313.8,313.85,10697.0,260.3997,260.5572,260.2007,260.2421,10697.0
2018-08-10 13:30:00,313.86,313.99,313.36,313.51,18060.0,260.2504,260.3582,259.8358,259.9602,18060.0
2018-08-10 13:40:00,313.5,313.62,312.88,313.27,15562.0,259.9519,260.0514,259.4378,259.7612,15562.0
2018-08-10 13:50:00,313.29,313.57,313.19,313.25,9745.0,259.7778,260.01,259.6949,259.7446,9745.0
2018-08-10 14:00:00,313.3,313.92,313.19,313.82,13730.0,259.7861,260.3002,259.6949,260.2173,13730.0
2018-08-10 14:10:00,313.84,313.92,313.64,313.71,25224.0,260.2338,260.3002,260.068,260.126,25224.0
2018-08-10 14:20:00,313.75,313.75,312.95,313.11,10447.0,260.1592,260.1592,259.4959,259.6285,10447.0
2018-08-10 14:30:00,313.18,313.31,313.05,313.22,7966.0,259.6866,259.7944,259.5788,259.7197,7966.0
2018-08-10 14:40:00,313.21,313.31,313.03,313.31,7313.0,259.7115,259.7944,259.5622,259.7944,7313.0
2018-08-10 14:50:00,313.33,313.45,313.26,313.37,8626.0,259.811,259.9105,259.7529,259.8441,8626.0
2018-08-10 15:00:00,313.31,313.37,312.91,313.1,8231.0,259.7944,259.8441,259.4627,259.6202,8231.0
2018-08-10 15:10:00,313.13,313.76,313.03,313.68,6433.0,259.6451,260.1675,259.5622,260.1012,6433.0
2018-08-10 15:20:00,313.7,314.22,313.7,314.0,26176.0,260.1178,260.5489,260.1178,260.3665,26176.0
2018-08-10 15:30:00,314.0,314.0,313.3,313.53,17835.0,260.3665,260.3665,259.7861,259.9768,17835.0
2018-08-10 15:40:00,313.47,313.54,313.09,313.09,28910.0,259.927,259.9851,259.6119,259.6119,28910.0
2018-08-10 15:50:00,313.08,313.25,313.01,313.12,57992.0,259.6037,259.7446,259.5456,259.6368,57992.0
2018-08-13 09:30:00,312.51,314.76,312.01,313.14,32852.0,259.131,260.9967,258.7164,259.6534,32852.0
2018-08-13 09:40:00,313.27,314.99,313.26,314.27,18657.0,259.7612,261.1874,259.7529,260.5904,18657.0
2018-08-13 09:50:00,314.35,314.7,313.81,314.46,23611.0,260.6567,260.9469,260.209,260.7479,23611.0
2018-08-13 10:00:00,314.46,314.61,313.39,313.74,14922.0,260.7479,260.8723,259.8607,260.1509,14922.0
2018-08-13 10:10:00,313.89,314.24,313.69,313.75,14540.0,260.2753,260.5655,260.1095,260.1592,14540.0
2018-08-13 10:20:00,313.84,314.36,313.67,313.68,11381.0,260.2338,260.665,260.0929,260.1012,11381.0
2018-08-13 10:30:00,313.51,313.72,312.9,313.71,10891.0,259.9602,260.1343,259.4544,260.126,10891.0
2018-08-13 10:40:00,313.79,313.81,313.14,313.57,12771.0,260.1924,260.209,259.6534,260.01,12771.0
2018-08-13 10:50:00,313.55,313.55,312.79,312.96,8854.0,259.9934,259.9934,259.3632,259.5042,8854.0
2018-08-13 11:00:00,313.0,313.53,312.72,312.91,10904.0,259.5373,259.9768,259.3051,259.4627,10904.0
2018-08-13 11:10:00,312.93,312.93,312.28,312.28,7962.0,259.4793,259.4793,258.9403,258.9403,7962.0
2018-08-13 11:20:00,312.34,312.77,312.0,312.61,9981.0,258.9901,259.3466,258.7081,259.2139,9981.0
2018-08-13 11:30:00,312.61,313.0,312.4,313.0,6268.0,259.2139,259.5373,259.0398,259.5373,6268.0
2018-08-13 11:40:00,313.02,313.33,312.78,312.96,9985.0,259.5539,259.811,259.3549,259.5042,9985.0
2018-08-13 11:50:00,312.98,313.18,312.56,312.88,7294.0,259.5207,259.6866,259.1725,259.4378,7294.0
2018-08-13 12:00:00,312.7,313.0,312.6,312.88,7620.0,259.2886,259.5373,259.2056,259.4378,7620.0
2018-08-13 12:10:00,312.96,313.1,312.87,312.9,5405.0,259.5042,259.6202,259.4295,259.4544,5405.0
2018-08-13 12:20:00,312.83,313.0,312.35,312.52,7601.0,259.3964,259.5373,258.9983,259.1393,7601.0
2018-08-13 12:30:00,312.61,312.69,312.23,312.59,8990.0,259.2139,259.2803,258.8988,259.1974,8990.0
2018-08-13 12:40:00,312.55,313.04,312.51,312.99,9080.0,259.1642,259.5705,259.131,259.529,9080.0
2018-08-13 12:50:00,313.07,313.18,312.87,313.0,5187.0,259.5954,259.6866,259.4295,259.5373,5187.0
2018-08-13 13:00:00,312.92,312.92,312.65,312.88,5125.0,259.471,259.471,259.2471,259.4378,5125.0
2018-08-13 13:10:00,312.93,313.51,312.87,313.5,8626.0,259.4793,259.9602,259.4295,259.9519,8626.0
2018-08-13 13:20:00,313.6,314.09,313.42,313.99,8693.0,260.0348,260.4411,259.8856,260.3582,8693.0
2018-08-13 13:30:00,313.99,314.52,313.99,314.46,16893.0,260.3582,260.7977,260.3582,260.7479,16893.0
2018-08-13 13:40:00,314.38,314.62,314.38,314.53,5828.0,260.6816,260.8806,260.6816,260.806,5828.0
2018-08-13 13:50:00,314.5,315.0,314.49,314.87,9950.0,260.7811,261.1957,260.7728,261.0879,9950.0
2018-08-13 14:00:00,314.89,315.26,314.73,314.96,15166.0,261.1045,261.4113,260.9718,261.1625,15166.0
2018-08-13 14:10:00,314.94,315.18,314.69,314.69,6720.0,261.146,261.345,260.9387,260.9387,6720.0
2018-08-13 14:20:00,314.68,315.02,314.56,314.85,5012.0,260.9304,261.2123,260.8309,261.0713,5012.0
2018-08-13 14:30:00,314.92,315.08,314.77,314.77,5166.0,261.1294,261.262,261.005,261.005,5166.0
2018-08-13 14:40:00,314.82,315.01,314.67,314.77,5086.0,261.0465,261.204,260.9221,261.005,5086.0
2018-08-13 14:50:00,314.65,314.66,314.3,314.3,6377.0,260.9055,260.9138,260.6153,260.6153,6377.0
2018-08-13 15:00:00,314.26,314.26,313.82,313.91,5793.0,260.5821,260.5821,260.2173,260.2919,5793.0
2018-08-13 15:10:00,313.85,314.49,313.78,314.32,7600.0,260.2421,260.7728,260.1841,260.6319,7600.0
2018-08-13 15:20:00,314.3,314.3,313.95,314.2,9375.0,260.6153,260.6153,260.3251,260.5324,9375.0
2018-08-13 15:30:00,314.03,314.25,313.81,314.12,10289.0,260.3914,260.5738,260.209,260.466,10289.0
2018-08-13 15:40:00,314.12,314.23,313.71,313.93,15563.0,260.466,260.5572,260.126,260.3085,15563.0
2018-08-13 15:50:00,313.81,313.91,313.56,313.64,51571.0,260.209,260.2919,260.0017,260.068,51571.0
2018-08-14 09:30:00,314.89,317.71,314.63,316.76,57683.0,261.1045,263.4428,260.8889,262.6551,57683.0
2018-08-14 09:40:00,316.86,316.91,315.88,316.0,25139.0,262.738,262.7795,261.9254,262.0249,25139.0
2018-08-14 09:50:00,316.0,316.88,315.84,316.53,16775.0,262.0249,262.7546,261.8922,262.4644,16775.0
2018-08-14 10:00:00,316.76,316.76,315.21,315.91,13268.0,262.6551,262.6551,261.3698,261.9503,13268.0
2018-08-14 10:10:00,315.94,317.33,315.94,317.33,20855.0,261.9751,263.1277,261.9751,263.1277,20855.0
2018-08-14 10:20:00,317.42,318.41,317.13,318.24,22952.0,263.2024,264.0233,262.9619,263.8823,22952.0
2018-08-14 10:30:00,318.19,318.31,316.78,316.9,13645.0,263.8408,263.9403,262.6717,262.7712,13645.0
2018-08-14 10:40:00,316.91,317.98,316.91,317.89,12249.0,262.7795,263.6667,262.7795,263.5921,12249.0
2018-08-14 10:50:00,317.81,318.21,317.68,317.68,19110.0,263.5257,263.8574,263.4179,263.4179,19110.0
2018-08-14 11:00:00,317.5,318.24,317.42,318.1,15000.0,263.2687,263.8823,263.2024,263.7662,15000.0
2018-08-14 11:10:00,318.17,318.42,318.03,318.16,14606.0,263.8242,264.0315,263.7082,263.816,14606.0
2018-08-14 11:20:00,318.19,318.39,318.0,318.15,10122.0,263.8408,264.0067,263.6833,263.8077,10122.0
2018-08-14 11:30:00,318.18,318.35,317.81,318.35,7632.0,263.8325,263.9735,263.5257,263.9735,7632.0
2018-08-14 11:40:00,318.36,318.8,317.96,318.74,23729.0,263.9818,264.3466,263.6501,264.2969,23729.0
2018-08-14 11:50:00,318.87,319.0,318.21,318.7,16362.0,264.4047,264.5125,263.8574,264.2637,16362.0
2018-08-14 12:00:00,318.77,319.04,318.47,318.91,24758.0,264.3218,264.5456,264.073,264.4378,24758.0
2018-08-14 12:10:00,318.99,320.22,318.89,319.34,27953.0,264.5042,265.5241,264.4213,264.7944,27953.0
2018-08-14 12:20:00,319.33,319.67,318.81,319.49,12150.0,264.7861,265.068,264.3549,264.9188,12150.0
2018-08-14 12:30:00,319.39,319.55,319.28,319.44,10687.0,264.8359,264.9685,264.7447,264.8773,10687.0
2018-08-14 12:40:00,319.48,319.52,318.95,318.96,14054.0,264.9105,264.9437,264.471,264.4793,14054.0
2018-08-14 12:50:00,319.04,319.05,318.8,318.94,6488.0,264.5456,264.5539,264.3466,264.4627,6488.0
2018-08-14 13:00:00,318.93,319.04,318.79,318.9,9423.0,264.4544,264.5456,264.3383,264.4296,9423.0
2018-08-14 13:10:00,318.99,319.1,318.83,318.92,5660.0,264.5042,264.5954,264.3715,264.4461,5660.0
2018-08-14 13:20:00,318.95,319.01,318.42,318.46,6935.0,264.471,264.5208,264.0315,264.0647,6935.0
2018-08-14 13:30:00,318.48,318.58,318.3,318.3,4400.0,264.0813,264.1642,263.932,263.932,4400.0
2018-08-14 13:40:00,318.39,318.72,318.2,318.61,8538.0,264.0067,264.2803,263.8491,264.1891,8538.0
2018-08-14 13:50:00,318.68,319.11,318.39,319.11,9147.0,264.2471,264.6037,264.0067,264.6037,9147.0
2018-08-14 14:00:00,319.12,319.2,318.81,319.08,7043.0,264.612,264.6783,264.3549,264.5788,7043.0
2018-08-14 14:10:00,319.16,319.35,319.05,319.21,9902.0,264.6451,264.8027,264.5539,264.6866,9902.0
2018-08-14 14:20:00,319.19,319.26,318.74,318.87,10282.0,264.67,264.7281,264.2969,264.4047,10282.0
2018-08-14 14:30:00,318.87,319.27,318.85,319.26,8202.0,264.4047,264.7364,264.3881,264.7281,8202.0
2018-08-14 14:40:00,319.24,319.29,318.96,319.17,11010.0,264.7115,264.7529,264.4793,264.6534,11010.0
2018-08-14 14:50:00,319.18,319.44,319.13,319.32,10495.0,264.6617,264.8773,264.6203,264.7778,10495.0
2018-08-14 15:00:00,319.35,319.36,318.96,318.97,13531.0,264.8027,264.811,264.4793,264.4876,13531.0
2018-08-14 15:10:00,319.01,319.33,318.69,318.69,13432.0,264.5208,264.7861,264.2554,264.2554,13432.0
2018-08-14 15:20:00,318.68,319.17,318.63,318.82,15752.0,264.2471,264.6534,264.2057,264.3632,15752.0
2018-08-14 15:30:00,318.81,318.9,318.49,318.71,19865.0,264.3549,264.4296,264.0896,264.272,19865.0
2018-08-14 15:40:00,318.7,318.7,318.14,318.27,22514.0,264.2637,264.2637,263.7994,263.9072,22514.0
2018-08-14 15:50:00,318.34,318.77,318.22,318.6,61828.0,263.9652,264.3218,263.8657,264.1808,61828.0
2018-08-15 09:30:00,317.95,318.43,316.83,317.08,46662.0,263.6418,264.0398,262.7131,262.9204,46662.0
2018-08-15 09:40:00,317.15,317.34,315.5,315.69,16758.0,262.9785,263.136,261.6103,261.7678,16758.0
2018-08-15 09:50:00,315.58,315.98,315.33,315.94,14422.0,261.6766,262.0083,261.4693,261.9751,14422.0
2018-08-15 10:00:00,315.75,315.93,314.44,314.44,18244.0,261.8176,261.9669,260.7314,260.7314,18244.0
2018-08-15 10:10:00,314.47,315.73,314.44,315.73,17704.0,260.7562,261.801,260.7314,261.801,17704.0
2018-08-15 10:20:00,315.65,315.67,315.22,315.62,10926.0,261.7347,261.7513,261.3781,261.7098,10926.0
2018-08-15 10:30:00,315.5,315.68,314.99,315.34,27802.0,261.6103,261.7596,261.1874,261.4776,27802.0
2018-08-15 10:40:00,315.24,315.77,315.17,315.65,17465.0,261.3947,261.8342,261.3367,261.7347,17465.0
2018-08-15 10:50:00,315.64,315.64,315.13,315.59,21140.0,261.7264,261.7264,261.3035,261.6849,21140.0
2018-08-15 11:00:00,315.56,315.97,315.25,315.97,19828.0,261.6601,262.0,261.403,262.0,19828.0
2018-08-15 11:10:00,315.98,316.68,315.98,316.56,20141.0,262.0083,262.5887,262.0083,262.4892,20141.0
2018-08-15 11:20:00,316.62,317.38,316.55,317.22,39556.0,262.539,263.1692,262.481,263.0365,39556.0
2018-08-15 11:30:00,317.39,317.69,317.06,317.57,20292.0,263.1775,263.4262,262.9038,263.3267,20292.0
2018-08-15 11:40:00,317.65,317.73,317.27,317.39,14390.0,263.3931,263.4594,263.078,263.1775,14390.0
2018-08-15 11:50:00,317.34,317.39,317.2,317.31,18726.0,263.136,263.1775,263.0199,263.1111,18726.0
2018-08-15 12:00:00,317.26,317.86,317.26,317.73,28636.0,263.0697,263.5672,263.0697,263.4594,28636.0
2018-08-15 12:10:00,317.73,318.26,317.56,317.96,43359.0,263.4594,263.8989,263.3184,263.6501,43359.0
2018-08-15 12:20:00,317.82,318.14,317.58,318.01,15908.0,263.534,263.7994,263.335,263.6916,15908.0
2018-08-15 12:30:00,318.03,318.27,318.0,318.26,10496.0,263.7082,263.9072,263.6833,263.8989,10496.0
2018-08-15 12:40:00,318.34,318.66,318.07,318.13,12704.0,263.9652,264.2306,263.7413,263.7911,12704.0
2018-08-15 12:50:00,318.21,318.4,318.14,318.2,6414.0,263.8574,264.015,263.7994,263.8491,6414.0
2018-08-15 13:00:00,318.21,318.91,317.89,318.87,19671.0,263.8574,264.4378,263.5921,264.4047,19671.0
2018-08-15 13:10:00,318.79,318.82,318.35,318.53,12946.0,264.3383,264.3632,263.9735,264.1228,12946.0
2018-08-15 13:20:00,318.43,318.61,318.13,318.33,38803.0,264.0398,264.1891,263.7911,263.9569,38803.0
2018-08-15 13:30:00,318.29,318.34,317.38,317.54,26157.0,263.9237,263.9652,263.1692,263.3019,26157.0
2018-08-15 13:40:00,317.52,317.92,317.51,317.68,7385.0,263.2853,263.6169,263.277,263.4179,7385.0
2018-08-15 13:50:00,317.68,317.68,317.38,317.5,10191.0,263.4179,263.4179,263.1692,263.2687,10191.0
2018-08-15 14:00:00,317.37,317.39,316.47,316.55,10694.0,263.1609,263.1775,262.4146,262.481,10694.0
2018-08-15 14:10:00,316.68,316.88,316.28,316.43,16612.0,262.5887,262.7546,262.2571,262.3815,16612.0
2018-08-15 14:20:00,316.51,316.81,316.24,316.31,8027.0,262.4478,262.6965,262.2239,262.2819,8027.0
2018-08-15 14:30:00,316.31,317.22,316.31,317.03,13217.0,262.2819,263.0365,262.2819,262.879,13217.0
2018-08-15 14:40:00,317.02,317.04,316.28,316.71,13526.0,262.8707,262.8873,262.2571,262.6136,13526.0
2018-08-15 14:50:00,316.77,317.47,316.62,317.41,11233.0,262.6634,263.2438,262.539,263.1941,11233.0
2018-08-15 15:00:00,317.49,318.18,317.48,317.94,33107.0,263.2604,263.8325,263.2521,263.6335,33107.0
2018-08-15 15:10:00,317.85,317.9,317.42,317.64,11503.0,263.5589,263.6004,263.2024,263.3848,11503.0
2018-08-15 15:20:00,317.62,318.0,317.62,317.8,16343.0,263.3682,263.6833,263.3682,263.5174,16343.0
2018-08-15 15:30:00,317.87,318.35,317.65,317.74,34382.0,263.5755,263.9735,263.3931,263.4677,34382.0
2018-08-15 15:40:00,317.71,318.03,317.46,317.91,77762.0,263.4428,263.7082,263.2355,263.6087,77762.0
2018-08-15 15:50:00,317.93,318.09,317.53,317.67,86482.0,263.6252,263.7579,263.2936,263.4096,86482.0
2018-08-16 09:30:00,320.0,324.33,319.81,323.52,77186.0,265.3417,268.9321,265.1841,268.2604,77186.0
2018-08-16 09:40:00,323.61,324.26,322.54,323.44,51790.0,268.3351,268.874,267.4478,268.1941,51790.0
2018-08-16 09:50:00,323.57,324.54,323.57,323.8,32848.0,268.3019,269.1062,268.3019,268.4926,32848.0
2018-08-16 10:00:00,323.82,324.81,323.8,324.79,24750.0,268.5092,269.3301,268.4926,269.3135,24750.0
2018-08-16 10:10:00,324.79,324.79,324.05,324.2,35135.0,269.3135,269.3135,268.6999,268.8243,35135.0
2018-08-16 10:20:00,324.17,324.19,323.75,323.84,15509.0,268.7994,268.816,268.4511,268.5258,15509.0
2018-08-16 10:30:00,323.8,324.11,323.7,323.79,11416.0,268.4926,268.7497,268.4097,268.4843,11416.0
2018-08-16 10:40:00,323.79,323.95,323.29,323.68,20447.0,268.4843,268.617,268.0697,268.3931,20447.0
2018-08-16 10:50:00,323.6,325.67,323.45,325.67,31974.0,268.3268,270.0432,268.2024,270.0432,31974.0
2018-08-16 11:00:00,325.74,326.2,324.51,324.71,43261.0,270.1012,270.4827,269.0813,269.2472,43261.0
2018-08-16 11:10:00,324.8,325.41,324.7,324.78,26619.0,269.3218,269.8276,269.2389,269.3052,26619.0
2018-08-16 11:20:00,324.68,325.17,324.65,324.93,12396.0,269.2223,269.6286,269.1974,269.4296,12396.0
2018-08-16 11:30:00,324.99,324.99,324.16,324.72,31876.0,269.4793,269.4793,268.7911,269.2555,31876.0
2018-08-16 11:40:00,324.81,324.99,324.58,324.58,17333.0,269.3301,269.4793,269.1394,269.1394,17333.0
2018-08-16 11:50:00,324.57,324.63,324.14,324.18,9860.0,269.1311,269.1808,268.7745,268.8077,9860.0
2018-08-16 12:00:00,324.07,325.33,324.07,325.21,11214.0,268.7165,269.7613,268.7165,269.6618,11214.0
2018-08-16 12:10:00,325.21,325.61,325.11,325.55,14268.0,269.6618,269.9934,269.5788,269.9437,14268.0
2018-08-16 12:20:00,325.55,325.75,325.24,325.3,13416.0,269.9437,270.1095,269.6866,269.7364,13416.0
2018-08-16 12:30:00,325.29,325.44,325.07,325.26,13854.0,269.7281,269.8525,269.5457,269.7032,13854.0
2018-08-16 12:40:00,325.19,325.25,324.84,324.98,10670.0,269.6452,269.6949,269.355,269.471,10670.0
2018-08-16 12:50:00,325.03,325.19,324.73,325.13,9444.0,269.5125,269.6452,269.2638,269.5954,9444.0
2018-08-16 13:00:00,325.06,325.42,324.99,325.21,10211.0,269.5374,269.8359,269.4793,269.6618,10211.0
2018-08-16 13:10:00,325.28,325.29,325.07,325.23,5151.0,269.7198,269.7281,269.5457,269.6783,5151.0
2018-08-16 13:20:00,325.15,325.83,325.15,325.69,8597.0,269.612,270.1759,269.612,270.0598,8597.0
2018-08-16 13:30:00,325.63,326.02,325.63,325.94,11347.0,270.01,270.3334,270.01,270.2671,11347.0
2018-08-16 13:40:00,325.94,326.15,325.84,325.92,10617.0,270.2671,270.4412,270.1842,270.2505,10617.0
2018-08-16 13:50:00,325.88,326.42,325.88,326.32,9996.0,270.2173,270.6651,270.2173,270.5822,9996.0
2018-08-16 14:00:00,326.28,326.35,326.04,326.26,8658.0,270.549,270.607,270.35,270.5324,8658.0
2018-08-16 14:10:00,326.3,326.62,326.1,326.3,19672.0,270.5656,270.8309,270.3997,270.5656,19672.0
2018-08-16 14:20:00,326.3,326.36,325.67,325.67,16489.0,270.5656,270.6153,270.0432,270.0432,16489.0
2018-08-16 14:30:00,325.6,326.16,325.41,325.97,25831.0,269.9851,270.4495,269.8276,270.2919,25831.0
2018-08-16 14:40:00,325.99,326.13,325.73,325.97,15016.0,270.3085,270.4246,270.0929,270.2919,15016.0
2018-08-16 14:50:00,326.0,326.29,325.95,325.96,13982.0,270.3168,270.5573,270.2754,270.2837,13982.0
2018-08-16 15:00:00,325.97,326.3,325.91,325.94,14023.0,270.2919,270.5656,270.2422,270.2671,14023.0
2018-08-16 15:10:00,325.94,326.11,325.81,326.11,10107.0,270.2671,270.408,270.1593,270.408,10107.0
2018-08-16 15:20:00,326.11,326.4,325.78,326.04,17486.0,270.408,270.6485,270.1344,270.35,17486.0
2018-08-16 15:30:00,326.03,326.24,325.81,325.92,19708.0,270.3417,270.5158,270.1593,270.2505,19708.0
2018-08-16 15:40:00,325.91,326.05,325.49,325.86,42613.0,270.2422,270.3583,269.8939,270.2007,42613.0
2018-08-16 15:50:00,325.76,326.09,325.39,325.86,64234.0,270.1178,270.3915,269.811,270.2007,64234.0
2018-08-17 09:30:00,325.86,327.21,324.84,326.59,63212.0,270.2007,271.3201,269.355,270.806,63212.0
2018-08-17 09:40:00,326.77,327.06,326.16,326.16,35460.0,270.9553,271.1958,270.4495,270.4495,35460.0
2018-08-17 09:50:00,326.15,326.32,324.72,325.28,21855.0,270.4412,270.5822,269.2555,269.7198,21855.0
2018-08-17 10:00:00,325.52,325.65,325.01,325.47,23576.0,269.9188,270.0266,269.4959,269.8774,23576.0
2018-08-17 10:10:00,325.45,326.08,325.45,326.07,11291.0,269.8608,270.3832,269.8608,270.3749,11291.0
2018-08-17 10:20:00,326.19,326.35,325.4,325.94,43203.0,270.4744,270.607,269.8193,270.2671,43203.0
2018-08-17 10:30:00,326.12,327.42,326.03,327.15,24524.0,270.4163,271.4943,270.3417,271.2704,24524.0
2018-08-17 10:40:00,327.16,327.16,326.32,326.85,18847.0,271.2787,271.2787,270.5822,271.0216,18847.0
2018-08-17 10:50:00,326.81,326.94,326.21,326.39,10805.0,270.9885,271.0963,270.491,270.6402,10805.0
2018-08-17 11:00:00,326.49,326.65,326.3,326.44,5372.0,270.7231,270.8558,270.5656,270.6817,5372.0
2018-08-17 11:10:00,326.28,326.6,326.28,326.46,8034.0,270.549,270.8143,270.549,270.6983,8034.0
2018-08-17 11:20:00,326.46,326.71,326.39,326.45,6870.0,270.6983,270.9056,270.6402,270.69,6870.0
2018-08-17 11:30:00,326.47,326.78,326.42,326.51,10549.0,270.7065,270.9636,270.6651,270.7397,10549.0
2018-08-17 11:40:00,326.57,326.65,326.45,326.48,6766.0,270.7895,270.8558,270.69,270.7148,6766.0
2018-08-17 11:50:00,326.41,326.65,326.26,326.58,9474.0,270.6568,270.8558,270.5324,270.7978,9474.0
2018-08-17 12:00:00,326.58,326.64,326.49,326.56,6022.0,270.7978,270.8475,270.7231,270.7812,6022.0
2018-08-17 12:10:00,326.59,326.67,326.27,326.31,9384.0,270.806,270.8724,270.5407,270.5739,9384.0
2018-08-17 12:20:00,326.36,326.36,326.09,326.21,5766.0,270.6153,270.6153,270.3915,270.491,5766.0
2018-08-17 12:30:00,326.16,326.17,325.79,325.82,7839.0,270.4495,270.4578,270.1427,270.1676,7839.0
2018-08-17 12:40:00,325.83,326.04,325.81,326.04,6878.0,270.1759,270.35,270.1593,270.35,6878.0
2018-08-17 12:50:00,326.03,326.24,326.0,326.09,7623.0,270.3417,270.5158,270.3168,270.3915,7623.0
2018-08-17 13:00:00,326.14,326.27,326.08,326.2,20478.0,270.4329,270.5407,270.3832,270.4827,20478.0
2018-08-17 13:10:00,326.17,326.3,325.93,325.93,45422.0,270.4578,270.5656,270.2588,270.2588,45422.0
2018-08-17 13:20:00,325.94,325.99,325.34,325.43,5676.0,270.2671,270.3085,269.7696,269.8442,5676.0
2018-08-17 13:30:00,325.42,325.56,325.34,325.47,8133.0,269.8359,269.952,269.7696,269.8774,8133.0
2018-08-17 13:40:00,325.45,325.61,325.13,325.13,5103.0,269.8608,269.9934,269.5954,269.5954,5103.0
2018-08-17 13:50:00,325.09,325.44,325.07,325.44,5281.0,269.5623,269.8525,269.5457,269.8525,5281.0
2018-08-17 14:00:00,325.35,326.5,325.35,326.42,11400.0,269.7778,270.7314,269.7778,270.6651,11400.0
2018-08-17 14:10:00,326.48,326.5,325.95,325.95,22793.0,270.7148,270.7314,270.2754,270.2754,22793.0
2018-08-17 14:20:00,326.01,326.44,326.0,326.22,9082.0,270.3251,270.6817,270.3168,270.4992,9082.0
2018-08-17 14:30:00,326.21,326.31,325.53,325.53,12820.0,270.491,270.5739,269.9271,269.9271,12820.0
2018-08-17 14:40:00,325.63,325.74,325.47,325.7,11564.0,270.01,270.1012,269.8774,270.0681,11564.0
2018-08-17 14:50:00,325.68,326.2,325.66,326.05,30839.0,270.0515,270.4827,270.0349,270.3583,30839.0
2018-08-17 15:00:00,326.1,326.34,325.63,325.63,14330.0,270.3997,270.5988,270.01,270.01,14330.0
2018-08-17 15:10:00,325.66,325.73,325.43,325.57,11858.0,270.0349,270.0929,269.8442,269.9603,11858.0
2018-08-17 15:20:00,325.51,325.75,325.5,325.5,16776.0,269.9105,270.1095,269.9022,269.9022,16776.0
2018-08-17 15:30:00,325.51,325.83,325.48,325.73,21276.0,269.9105,270.1759,269.8856,270.0929,21276.0
2018-08-17 15:40:00,325.75,325.77,325.55,325.61,30595.0,270.1095,270.1261,269.9437,269.9934,30595.0
2018-08-17 15:50:00,325.6,325.72,325.0,325.24,107166.0,269.9851,270.0847,269.4876,269.6866,107166.0
2018-08-20 09:30:00,325.26,325.97,323.81,325.54,37788.0,269.7032,270.2919,268.5009,269.9354,37788.0
2018-08-20 09:40:00,325.59,325.59,324.66,324.88,26980.0,269.9769,269.9769,269.2057,269.3881,26980.0
2018-08-20 09:50:00,324.88,325.55,324.37,325.09,16579.0,269.3881,269.9437,268.9652,269.5623,16579.0
2018-08-20 10:00:00,325.18,325.57,325.0,325.12,10309.0,269.6369,269.9603,269.4876,269.5871,10309.0
2018-08-20 10:10:00,325.1,325.19,324.23,324.48,13737.0,269.5706,269.6452,268.8492,269.0565,13737.0
2018-08-20 10:20:00,324.41,325.31,324.31,324.71,15079.0,268.9984,269.7447,268.9155,269.2472,15079.0
2018-08-20 10:30:00,324.81,324.89,324.03,324.26,14309.0,269.3301,269.3964,268.6833,268.874,14309.0
2018-08-20 10:40:00,324.15,325.04,323.85,324.82,21572.0,268.7828,269.5208,268.5341,269.3384,21572.0
2018-08-20 10:50:00,324.84,324.92,324.2,324.2,8174.0,269.355,269.4213,268.8243,268.8243,8174.0
2018-08-20 11:00:00,324.19,324.6,324.05,324.23,5929.0,268.816,269.156,268.6999,268.8492,5929.0
2018-08-20 11:10:00,324.34,324.96,324.34,324.44,13922.0,268.9404,269.4545,268.9404,269.0233,13922.0
2018-08-20 11:20:00,324.2,324.37,324.06,324.33,5008.0,268.8243,268.9652,268.7082,268.9321,5008.0
2018-08-20 11:30:00,324.43,324.43,324.11,324.31,7033.0,269.015,269.015,268.7497,268.9155,7033.0
2018-08-20 11:40:00,324.4,324.45,324.12,324.32,10615.0,268.9901,269.0316,268.7579,268.9238,10615.0
2018-08-20 11:50:00,324.44,324.6,324.29,324.51,6971.0,269.0233,269.156,268.8989,269.0813,6971.0
2018-08-20 12:00:00,324.58,324.8,324.52,324.74,7194.0,269.1394,269.3218,269.0896,269.272,7194.0
2018-08-20 12:10:00,324.78,324.85,324.57,324.68,4818.0,269.3052,269.3633,269.1311,269.2223,4818.0
2018-08-20 12:20:00,324.67,324.69,324.2,324.28,5442.0,269.214,269.2306,268.8243,268.8906,5442.0
2018-08-20 12:30:00,324.25,324.28,324.1,324.18,4687.0,268.8657,268.8906,268.7414,268.8077,4687.0
2018-08-20 12:40:00,324.14,324.27,324.13,324.13,4492.0,268.7745,268.8823,268.7662,268.7662,4492.0
2018-08-20 12:50:00,324.03,324.14,324.0,324.12,5966.0,268.6833,268.7745,268.6584,268.7579,5966.0
2018-08-20 13:00:00,324.18,324.24,323.95,324.08,21524.0,268.8077,268.8574,268.617,268.7248,21524.0
2018-08-20 13:10:00,324.22,324.43,323.98,324.16,7083.0,268.8409,269.015,268.6419,268.7911,7083.0
2018-08-20 13:20:00,324.2,324.51,324.2,324.39,3550.0,268.8243,269.0813,268.8243,268.9818,3550.0
2018-08-20 13:30:00,324.4,324.43,324.3,324.32,6423.0,268.9901,269.015,268.9072,268.9238,6423.0
2018-08-20 13:40:00,324.33,324.39,324.17,324.31,7522.0,268.9321,268.9818,268.7994,268.9155,7522.0
2018-08-20 13:50:00,324.31,324.37,324.16,324.36,3685.0,268.9155,268.9652,268.7911,268.9569,3685.0
2018-08-20 14:00:00,324.25,324.37,324.19,324.32,5985.0,268.8657,268.9652,268.816,268.9238,5985.0
2018-08-20 14:10:00,324.39,324.77,324.39,324.77,6170.0,268.9818,269.2969,268.9818,269.2969,6170.0
2018-08-20 14:20:00,324.87,325.13,324.79,325.12,21298.0,269.3798,269.5954,269.3135,269.5871,21298.0
2018-08-20 14:30:00,325.1,325.14,324.82,324.92,12721.0,269.5706,269.6037,269.3384,269.4213,12721.0
2018-08-20 14:40:00,324.82,325.03,324.78,324.87,12911.0,269.3384,269.5125,269.3052,269.3798,12911.0
2018-08-20 14:50:00,324.92,324.92,324.64,324.64,6067.0,269.4213,269.4213,269.1891,269.1891,6067.0
2018-08-20 15:00:00,324.6,324.6,324.32,324.36,18236.0,269.156,269.156,268.9238,268.9569,18236.0
2018-08-20 15:10:00,324.38,324.57,324.34,324.57,10085.0,268.9735,269.1311,268.9404,269.1311,10085.0
2018-08-20 15:20:00,324.59,325.03,324.58,324.84,8338.0,269.1477,269.5125,269.1394,269.355,8338.0
2018-08-20 15:30:00,324.81,324.83,324.42,324.5,5686.0,269.3301,269.3467,269.0067,269.073,5686.0
2018-08-20 15:40:00,324.45,324.54,324.36,324.44,14260.0,269.0316,269.1062,268.9569,269.0233,14260.0
2018-08-20 15:50:00,324.42,324.52,324.03,324.17,53784.0,269.0067,269.0896,268.6833,268.7994,53784.0
2018-08-21 09:30:00,324.4,324.66,323.13,324.6,32152.0,268.9901,269.2057,267.937,269.156,32152.0
2018-08-21 09:40:00,324.45,324.94,324.05,324.59,10033.0,269.0316,269.4379,268.6999,269.1477,10033.0
2018-08-21 09:50:00,324.75,325.12,324.29,324.32,23067.0,269.2803,269.5871,268.8989,268.9238,23067.0
2018-08-21 10:00:00,324.48,325.41,324.45,324.68,48422.0,269.0565,269.8276,269.0316,269.2223,48422.0
2018-08-21 10:10:00,324.7,324.99,324.42,324.43,9471.0,269.2389,269.4793,269.0067,269.015,9471.0
2018-08-21 10:20:00,324.38,324.72,324.26,324.51,9176.0,268.9735,269.2555,268.874,269.0813,9176.0
2018-08-21 10:30:00,324.51,324.61,324.16,324.31,11058.0,269.0813,269.1642,268.7911,268.9155,11058.0
2018-08-21 10:40:00,324.25,324.51,324.17,324.51,18266.0,268.8657,269.0813,268.7994,269.0813,18266.0
2018-08-21 10:50:00,324.39,324.48,324.24,324.31,12947.0,268.9818,269.0565,268.8574,268.9155,12947.0
2018-08-21 11:00:00,324.39,324.46,324.27,324.35,6242.0,268.9818,269.0399,268.8823,268.9487,6242.0
2018-08-21 11:10:00,324.3,324.5,324.01,324.09,7535.0,268.9072,269.073,268.6667,268.7331,7535.0
2018-08-21 11:20:00,324.06,324.06,323.75,323.87,6287.0,268.7082,268.7082,268.4511,268.5506,6287.0
2018-08-21 11:30:00,323.96,324.01,323.66,323.66,8767.0,268.6253,268.6667,268.3765,268.3765,8767.0
2018-08-21 11:40:00,323.78,323.91,323.57,323.68,14556.0,268.476,268.5838,268.3019,268.3931,14556.0
2018-08-21 11:50:00,323.75,323.88,323.63,323.64,18774.0,268.4511,268.5589,268.3516,268.3599,18774.0
2018-08-21 12:00:00,323.7,323.7,323.33,323.39,6463.0,268.4097,268.4097,268.1029,268.1526,6463.0
2018-08-21 12:10:00,323.46,323.6,323.33,323.36,6975.0,268.2107,268.3268,268.1029,268.1278,6975.0
2018-08-21 12:20:00,323.35,323.35,323.15,323.27,12428.0,268.1195,268.1195,267.9536,268.0531,12428.0
2018-08-21 12:30:00,323.27,323.75,323.26,323.67,10855.0,268.0531,268.4511,268.0448,268.3848,10855.0
2018-08-21 12:40:00,323.67,323.67,323.44,323.61,6509.0,268.3848,268.3848,268.1941,268.3351,6509.0
2018-08-21 12:50:00,323.57,323.78,323.56,323.7,20888.0,268.3019,268.476,268.2936,268.4097,20888.0
2018-08-21 13:00:00,323.65,324.15,323.65,324.04,9159.0,268.3682,268.7828,268.3682,268.6916,9159.0
2018-08-21 13:10:00,324.1,324.17,323.91,324.1,12226.0,268.7414,268.7994,268.5838,268.7414,12226.0
2018-08-21 13:20:00,324.07,324.16,323.92,324.01,8608.0,268.7165,268.7911,268.5921,268.6667,8608.0
2018-08-21 13:30:00,324.04,324.04,323.8,323.88,3432.0,268.6916,268.6916,268.4926,268.5589,3432.0
2018-08-21 13:40:00,323.84,323.88,323.61,323.61,6565.0,268.5258,268.5589,268.3351,268.3351,6565.0
2018-08-21 13:50:00,323.57,323.86,323.51,323.75,3318.0,268.3019,268.5424,268.2521,268.4511,3318.0
2018-08-21 14:00:00,323.69,323.72,323.34,323.55,5471.0,268.4014,268.4263,268.1112,268.2853,5471.0
2018-08-21 14:10:00,323.49,323.64,323.49,323.5,5987.0,268.2356,268.3599,268.2356,268.2438,5987.0
2018-08-21 14:20:00,323.56,323.67,323.51,323.67,4441.0,268.2936,268.3848,268.2521,268.3848,4441.0
2018-08-21 14:30:00,323.59,323.68,323.48,323.57,7224.0,268.3185,268.3931,268.2273,268.3019,7224.0
2018-08-21 14:40:00,323.54,323.68,323.48,323.51,5095.0,268.277,268.3931,268.2273,268.2521,5095.0
2018-08-21 14:50:00,323.56,323.57,323.34,323.49,6066.0,268.2936,268.3019,268.1112,268.2356,6066.0
2018-08-21 15:00:00,323.56,323.86,323.52,323.86,5313.0,268.2936,268.5424,268.2604,268.5424,5313.0
2018-08-21 15:10:00,323.81,323.97,323.79,323.9,10632.0,268.5009,268.6336,268.4843,268.5755,10632.0
2018-08-21 15:20:00,323.91,324.34,323.82,324.29,14005.0,268.5838,268.9404,268.5092,268.8989,14005.0
2018-08-21 15:30:00,324.21,324.57,324.14,324.26,9117.0,268.8326,269.1311,268.7745,268.874,9117.0
2018-08-21 15:40:00,324.25,324.35,323.88,324.1,22598.0,268.8657,268.9487,268.5589,268.7414,22598.0
2018-08-21 15:50:00,324.1,324.67,324.04,324.23,55282.0,268.7414,269.214,268.6916,268.8492,55282.0
2018-08-22 09:30:00,324.05,324.53,323.54,323.99,19407.0,268.6999,269.0979,268.277,268.6501,19407.0
2018-08-22 09:40:00,324.04,324.15,322.55,322.98,22763.0,268.6916,268.7828,267.4561,267.8127,22763.0
2018-08-22 09:50:00,322.93,322.94,321.8,322.52,39771.0,267.7712,267.7795,266.8342,267.4312,39771.0
2018-08-22 10:00:00,322.75,322.97,322.19,322.28,21165.0,267.6219,267.8044,267.1576,267.2322,21165.0
2018-08-22 10:10:00,322.36,322.49,322.24,322.29,5345.0,267.2986,267.4064,267.1991,267.2405,5345.0
2018-08-22 10:20:00,322.33,322.34,322.04,322.1,4682.0,267.2737,267.282,267.0332,267.083,4682.0
2018-08-22 10:30:00,322.0,322.9,321.92,322.66,10359.0,267.0001,267.7463,266.9337,267.5473,10359.0
2018-08-22 10:40:00,322.66,322.8,322.59,322.75,10517.0,267.5473,267.6634,267.4893,267.6219,10517.0
2018-08-22 10:50:00,322.86,322.87,322.56,322.81,6132.0,267.7132,267.7215,267.4644,267.6717,6132.0
2018-08-22 11:00:00,322.82,322.82,322.38,322.58,15450.0,267.68,267.68,267.3151,267.481,15450.0
2018-08-22 11:10:00,322.71,323.06,322.53,322.82,9672.0,267.5888,267.879,267.4395,267.68,9672.0
2018-08-22 11:20:00,322.96,323.12,322.65,323.09,9442.0,267.7961,267.9288,267.539,267.9039,9442.0
2018-08-22 11:30:00,323.16,323.22,322.77,323.22,3505.0,267.9619,268.0117,267.6385,268.0117,3505.0
2018-08-22 11:40:00,323.29,323.49,323.27,323.35,5998.0,268.0697,268.2356,268.0531,268.1195,5998.0
2018-08-22 11:50:00,323.32,323.37,322.95,323.01,15752.0,268.0946,268.136,267.7878,267.8375,15752.0
2018-08-22 12:00:00,323.09,323.29,323.07,323.13,4638.0,267.9039,268.0697,267.8873,267.937,4638.0
2018-08-22 12:10:00,323.21,323.21,323.0,323.07,3093.0,268.0034,268.0034,267.8292,267.8873,3093.0
2018-08-22 12:20:00,323.05,323.08,322.6,322.65,3458.0,267.8707,267.8956,267.4976,267.539,3458.0
2018-08-22 12:30:00,322.71,322.79,322.64,322.78,4035.0,267.5888,267.6551,267.5307,267.6468,4035.0
2018-08-22 12:40:00,322.85,323.0,322.8,322.9,4517.0,267.7049,267.8292,267.6634,267.7463,4517.0
2018-08-22 12:50:00,322.9,323.04,322.78,322.93,4133.0,267.7463,267.8624,267.6468,267.7712,4133.0
2018-08-22 13:00:00,322.92,322.92,322.63,322.77,5361.0,267.7629,267.7629,267.5224,267.6385,5361.0
2018-08-22 13:10:00,322.82,322.84,322.71,322.81,2541.0,267.68,267.6966,267.5888,267.6717,2541.0
2018-08-22 13:20:00,322.75,322.87,322.72,322.76,3846.0,267.6219,267.7215,267.5971,267.6302,3846.0
2018-08-22 13:30:00,322.72,322.86,322.61,322.62,4912.0,267.5971,267.7132,267.5059,267.5142,4912.0
2018-08-22 13:40:00,322.62,322.72,322.56,322.63,1100.0,267.5142,267.5971,267.4644,267.5224,1100.0
2018-08-22 13:50:00,322.65,322.73,322.56,322.68,2539.0,267.539,267.6054,267.4644,267.5639,2539.0
2018-08-22 14:00:00,322.68,323.03,322.67,322.8,6271.0,267.5639,267.8541,267.5556,267.6634,6271.0
2018-08-22 14:10:00,322.91,322.91,322.38,322.5,16548.0,267.7546,267.7546,267.3151,267.4147,16548.0
2018-08-22 14:20:00,322.41,322.97,322.37,322.86,53372.0,267.34,267.8044,267.3069,267.7132,53372.0
2018-08-22 14:30:00,322.99,322.99,322.83,322.83,9373.0,267.821,267.821,267.6883,267.6883,9373.0
2018-08-22 14:40:00,322.87,322.98,322.67,322.67,15774.0,267.7215,267.8127,267.5556,267.5556,15774.0
2018-08-22 14:50:00,322.67,322.67,322.45,322.52,5818.0,267.5556,267.5556,267.3732,267.4312,5818.0
2018-08-22 15:00:00,322.56,322.6,322.33,322.34,7355.0,267.4644,267.4976,267.2737,267.282,7355.0
2018-08-22 15:10:00,322.34,322.49,322.34,322.43,4415.0,267.282,267.4064,267.282,267.3566,4415.0
2018-08-22 15:20:00,322.38,322.44,322.15,322.31,8894.0,267.3151,267.3649,267.1244,267.2571,8894.0
2018-08-22 15:30:00,322.28,322.5,322.26,322.5,9330.0,267.2322,267.4147,267.2156,267.4147,9330.0
2018-08-22 15:40:00,322.5,322.54,322.23,322.33,16731.0,267.4147,267.4478,267.1908,267.2737,16731.0
2018-08-22 15:50:00,322.29,322.3,321.92,321.93,36641.0,267.2405,267.2488,266.9337,266.942,36641.0
2018-08-23 09:30:00,322.08,322.15,320.61,320.92,31445.0,267.0664,267.1244,265.8475,266.1045,31445.0
2018-08-23 09:40:00,320.89,321.34,320.24,320.34,12528.0,266.0797,266.4528,265.5407,265.6236,12528.0
2018-08-23 09:50:00,320.32,320.81,319.65,320.72,17064.0,265.607,266.0133,265.0515,265.9387,17064.0
2018-08-23 10:00:00,320.66,320.84,320.35,320.73,13463.0,265.8889,266.0382,265.6319,265.947,13463.0
2018-08-23 10:10:00,320.77,321.07,320.55,320.55,6689.0,265.9801,266.2289,265.7977,265.7977,6689.0
2018-08-23 10:20:00,320.72,320.93,320.54,320.82,5974.0,265.9387,266.1128,265.7894,266.0216,5974.0
2018-08-23 10:30:00,320.87,321.03,320.26,320.34,12973.0,266.0631,266.1957,265.5573,265.6236,12973.0
2018-08-23 10:40:00,320.4,320.54,319.92,320.17,12483.0,265.6733,265.7894,265.2753,265.4826,12483.0
2018-08-23 10:50:00,320.19,320.54,320.16,320.49,6564.0,265.4992,265.7894,265.4743,265.748,6564.0
2018-08-23 11:00:00,320.41,320.48,319.91,320.13,13372.0,265.6816,265.7397,265.267,265.4495,13372.0
2018-08-23 11:10:00,320.0,320.17,319.07,319.13,13009.0,265.3417,265.4826,264.5705,264.6203,13009.0
2018-08-23 11:20:00,319.24,319.7,318.87,319.38,14918.0,264.7115,265.0929,264.4047,264.8276,14918.0
2018-08-23 11:30:00,319.36,319.49,319.18,319.25,10155.0,264.811,264.9188,264.6617,264.7198,10155.0
2018-08-23 11:40:00,319.29,319.73,319.17,319.35,12990.0,264.7529,265.1178,264.6534,264.8027,12990.0
2018-08-23 11:50:00,319.26,319.55,319.11,319.11,6869.0,264.7281,264.9685,264.6037,264.6037,6869.0
2018-08-23 12:00:00,319.17,319.36,319.11,319.34,11248.0,264.6534,264.811,264.6037,264.7944,11248.0
2018-08-23 12:10:00,319.35,319.56,319.27,319.56,4115.0,264.8027,264.9768,264.7364,264.9768,4115.0
2018-08-23 12:20:00,319.81,319.86,319.62,319.75,4508.0,265.1841,265.2256,265.0266,265.1344,4508.0
2018-08-23 12:30:00,319.73,319.86,319.67,319.83,3356.0,265.1178,265.2256,265.068,265.2007,3356.0
2018-08-23 12:40:00,319.9,320.06,319.9,319.91,9095.0,265.2587,265.3914,265.2587,265.267,9095.0
2018-08-23 12:50:00,319.81,319.96,319.74,319.83,10627.0,265.1841,265.3085,265.1261,265.2007,10627.0
2018-08-23 13:00:00,319.84,319.85,319.67,319.78,5936.0,265.209,265.2173,265.068,265.1592,5936.0
2018-08-23 13:10:00,319.75,319.78,319.56,319.78,6493.0,265.1344,265.1592,264.9768,265.1592,6493.0
2018-08-23 13:20:00,319.67,320.0,319.67,319.95,6862.0,265.068,265.3417,265.068,265.3002,6862.0
2018-08-23 13:30:00,320.05,320.05,319.61,319.62,7024.0,265.3831,265.3831,265.0183,265.0266,7024.0
2018-08-23 13:40:00,319.57,319.84,319.52,319.67,5900.0,264.9851,265.209,264.9437,265.068,5900.0
2018-08-23 13:50:00,319.67,319.67,319.35,319.41,5815.0,265.068,265.068,264.8027,264.8524,5815.0
2018-08-23 14:00:00,319.41,319.56,319.41,319.49,6117.0,264.8524,264.9768,264.8524,264.9188,6117.0
2018-08-23 14:10:00,319.5,319.56,319.37,319.51,11416.0,264.9271,264.9768,264.8193,264.9354,11416.0
2018-08-23 14:20:00,319.5,319.81,319.5,319.78,3576.0,264.9271,265.1841,264.9271,265.1592,3576.0
2018-08-23 14:30:00,319.73,319.73,319.56,319.66,8350.0,265.1178,265.1178,264.9768,265.0597,8350.0
2018-08-23 14:40:00,319.66,320.51,319.62,320.28,8125.0,265.0597,265.7646,265.0266,265.5738,8125.0
2018-08-23 14:50:00,320.2,320.29,320.08,320.23,6930.0,265.5075,265.5821,265.408,265.5324,6930.0
2018-08-23 15:00:00,320.25,320.36,320.11,320.33,9856.0,265.549,265.6402,265.4329,265.6153,9856.0
2018-08-23 15:10:00,320.3,320.43,320.21,320.25,10004.0,265.5904,265.6982,265.5158,265.549,10004.0
2018-08-23 15:20:00,320.21,320.26,320.09,320.13,9238.0,265.5158,265.5573,265.4163,265.4495,9238.0
2018-08-23 15:30:00,320.19,320.2,320.04,320.14,16262.0,265.4992,265.5075,265.3748,265.4578,16262.0
2018-08-23 15:40:00,320.08,320.13,319.7,319.85,28483.0,265.408,265.4495,265.0929,265.2173,28483.0
2018-08-23 15:50:00,319.81,320.03,319.64,320.03,45920.0,265.1841,265.3665,265.0432,265.3665,45920.0
2018-08-24 09:30:00,320.0,320.99,319.4,320.8,18302.0,265.3417,266.1626,264.8442,266.005,18302.0
2018-08-24 09:40:00,320.72,320.72,319.58,319.69,16178.0,265.9387,265.9387,264.9934,265.0846,16178.0
2018-08-24 09:50:00,319.59,319.78,318.93,319.39,25142.0,265.0017,265.1592,264.4544,264.8359,25142.0
2018-08-24 10:00:00,319.34,319.56,318.95,318.95,8614.0,264.7944,264.9768,264.471,264.471,8614.0
2018-08-24 10:10:00,318.88,319.2,318.72,319.14,12294.0,264.413,264.6783,264.2803,264.6286,12294.0
2018-08-24 10:20:00,319.14,319.56,319.14,319.46,8606.0,264.6286,264.9768,264.6286,264.8939,8606.0
2018-08-24 10:30:00,319.38,320.31,319.09,320.31,5519.0,264.8276,265.5987,264.5871,265.5987,5519.0
2018-08-24 10:40:00,320.28,320.55,320.21,320.47,5341.0,265.5738,265.7977,265.5158,265.7314,5341.0
2018-08-24 10:50:00,320.34,320.5,320.21,320.35,4107.0,265.6236,265.7563,265.5158,265.6319,4107.0
2018-08-24 11:00:00,320.44,320.44,319.38,319.46,7387.0,265.7065,265.7065,264.8276,264.8939,7387.0
2018-08-24 11:10:00,319.4,319.81,319.4,319.74,10420.0,264.8442,265.1841,264.8442,265.1261,10420.0
2018-08-24 11:20:00,319.8,319.89,319.67,319.8,6652.0,265.1758,265.2505,265.068,265.1758,6652.0
2018-08-24 11:30:00,319.69,320.65,319.68,320.49,13376.0,265.0846,265.8806,265.0763,265.748,13376.0
2018-08-24 11:40:00,320.36,320.57,320.32,320.34,8644.0,265.6402,265.8143,265.607,265.6236,8644.0
2018-08-24 11:50:00,320.46,320.79,320.33,320.38,4165.0,265.7231,265.9967,265.6153,265.6568,4165.0
2018-08-24 12:00:00,320.4,320.71,320.32,320.71,10057.0,265.6733,265.9304,265.607,265.9304,10057.0
2018-08-24 12:10:00,320.7,320.7,320.28,320.32,3402.0,265.9221,265.9221,265.5738,265.607,3402.0
2018-08-24 12:20:00,320.34,320.6,320.33,320.48,7194.0,265.6236,265.8392,265.6153,265.7397,7194.0
2018-08-24 12:30:00,320.56,320.65,320.52,320.58,3445.0,265.806,265.8806,265.7728,265.8226,3445.0
2018-08-24 12:40:00,320.51,320.86,320.45,320.73,9896.0,265.7646,266.0548,265.7148,265.947,9896.0
2018-08-24 12:50:00,320.69,320.84,320.62,320.81,4689.0,265.9138,266.0382,265.8558,266.0133,4689.0
2018-08-24 13:00:00,320.89,320.95,320.58,320.58,2222.0,266.0797,266.1294,265.8226,265.8226,2222.0
2018-08-24 13:10:00,320.6,320.64,320.37,320.41,5429.0,265.8392,265.8724,265.6485,265.6816,5429.0
2018-08-24 13:20:00,320.38,320.38,320.14,320.38,49199.0,265.6568,265.6568,265.4578,265.6568,49199.0
2018-08-24 13:30:00,320.38,320.84,320.36,320.77,13874.0,265.6568,266.0382,265.6402,265.9801,13874.0
2018-08-24 13:40:00,320.65,320.84,320.51,320.75,3100.0,265.8806,266.0382,265.7646,265.9636,3100.0
2018-08-24 13:50:00,320.85,320.93,320.69,320.85,3705.0,266.0465,266.1128,265.9138,266.0465,3705.0
2018-08-24 14:00:00,320.82,320.9,320.75,320.86,5492.0,266.0216,266.0879,265.9636,266.0548,5492.0
2018-08-24 14:10:00,320.87,321.33,320.84,321.1,10778.0,266.0631,266.4445,266.0382,266.2538,10778.0
2018-08-24 14:20:00,321.04,321.15,320.94,321.15,6175.0,266.204,266.2952,266.1211,266.2952,6175.0
2018-08-24 14:30:00,321.13,321.13,320.97,321.07,4700.0,266.2787,266.2787,266.146,266.2289,4700.0
2018-08-24 14:40:00,321.1,321.2,320.97,321.04,4285.0,266.2538,266.3367,266.146,266.204,4285.0
2018-08-24 14:50:00,320.99,321.1,320.88,320.89,5903.0,266.1626,266.2538,266.0714,266.0797,5903.0
2018-08-24 15:00:00,320.88,320.91,320.64,320.69,7012.0,266.0714,266.0962,265.8724,265.9138,7012.0
2018-08-24 15:10:00,320.75,321.16,320.71,320.92,17635.0,265.9636,266.3035,265.9304,266.1045,17635.0
2018-08-24 15:20:00,320.93,321.0,320.82,320.88,7820.0,266.1128,266.1709,266.0216,266.0714,7820.0
2018-08-24 15:30:00,320.88,321.01,320.76,320.78,10529.0,266.0714,266.1792,265.9719,265.9884,10529.0
2018-08-24 15:40:00,320.81,321.25,320.74,321.19,28654.0,266.0133,266.3782,265.9553,266.3284,28654.0
2018-08-24 15:50:00,321.28,321.39,321.09,321.29,50170.0,266.403,266.4942,266.2455,266.4113,50170.0
2018-08-27 09:30:00,322.07,323.77,322.0,323.5,31792.0,267.0581,268.4677,267.0001,268.2438,31792.0
2018-08-27 09:40:00,323.4,324.43,323.4,323.92,10337.0,268.1609,269.015,268.1609,268.5921,10337.0
2018-08-27 09:50:00,323.73,324.64,323.58,324.45,15329.0,268.4346,269.1891,268.3102,269.0316,15329.0
2018-08-27 10:00:00,324.61,324.89,323.8,323.8,13908.0,269.1642,269.3964,268.4926,268.4926,13908.0
2018-08-27 10:10:00,323.84,324.21,323.55,324.21,21454.0,268.5258,268.8326,268.2853,268.8326,21454.0
2018-08-27 10:20:00,324.26,324.59,324.14,324.14,14498.0,268.874,269.1477,268.7745,268.7745,14498.0
2018-08-27 10:30:00,324.19,324.49,324.14,324.33,14472.0,268.816,269.0647,268.7745,268.9321,14472.0
2018-08-27 10:40:00,324.26,324.37,323.91,324.06,8997.0,268.874,268.9652,268.5838,268.7082,8997.0
2018-08-27 10:50:00,323.99,324.25,323.98,324.25,12732.0,268.6501,268.8657,268.6419,268.8657,12732.0
2018-08-27 11:00:00,324.18,324.29,323.93,324.09,14960.0,268.8077,268.8989,268.6004,268.7331,14960.0
2018-08-27 11:10:00,324.15,324.26,323.95,324.15,4994.0,268.7828,268.874,268.617,268.7828,4994.0
2018-08-27 11:20:00,324.15,324.22,323.98,324.07,15558.0,268.7828,268.8409,268.6419,268.7165,15558.0
2018-08-27 11:30:00,324.01,324.13,323.13,323.4,37692.0,268.6667,268.7662,267.937,268.1609,37692.0
2018-08-27 11:40:00,323.44,324.16,323.25,324.1,13447.0,268.1941,268.7911,268.0365,268.7414,13447.0
2018-08-27 11:50:00,324.05,324.73,324.04,324.71,9956.0,268.6999,269.2638,268.6916,269.2472,9956.0
2018-08-27 12:00:00,324.67,324.75,324.37,324.71,10352.0,269.214,269.2803,268.9652,269.2472,10352.0
2018-08-27 12:10:00,324.67,325.0,324.67,324.89,8611.0,269.214,269.4876,269.214,269.3964,8611.0
2018-08-27 12:20:00,324.89,324.9,324.55,324.56,17795.0,269.3964,269.4047,269.1145,269.1228,17795.0
2018-08-27 12:30:00,324.65,324.65,324.32,324.37,4525.0,269.1974,269.1974,268.9238,268.9652,4525.0
2018-08-27 12:40:00,324.39,324.59,324.36,324.37,5294.0,268.9818,269.1477,268.9569,268.9652,5294.0
2018-08-27 12:50:00,324.41,324.53,324.21,324.28,3922.0,268.9984,269.0979,268.8326,268.8906,3922.0
2018-08-27 13:00:00,324.28,324.48,324.2,324.24,4493.0,268.8906,269.0565,268.8243,268.8574,4493.0
2018-08-27 13:10:00,324.19,324.73,324.17,324.7,21277.0,268.816,269.2638,268.7994,269.2389,21277.0
2018-08-27 13:20:00,324.73,324.75,324.54,324.64,4578.0,269.2638,269.2803,269.1062,269.1891,4578.0
2018-08-27 13:30:00,324.55,324.74,324.39,324.52,4144.0,269.1145,269.272,268.9818,269.0896,4144.0
2018-08-27 13:40:00,324.52,324.68,324.4,324.54,2196.0,269.0896,269.2223,268.9901,269.1062,2196.0
2018-08-27 13:50:00,324.45,324.45,324.28,324.36,2876.0,269.0316,269.0316,268.8906,268.9569,2876.0
2018-08-27 14:00:00,324.36,324.77,324.32,324.34,6599.0,268.9569,269.2969,268.9238,268.9404,6599.0
2018-08-27 14:10:00,324.33,324.4,324.26,324.38,5344.0,268.9321,268.9901,268.874,268.9735,5344.0
2018-08-27 14:20:00,324.51,324.62,324.39,324.5,4861.0,269.0813,269.1725,268.9818,269.073,4861.0
2018-08-27 14:30:00,324.5,324.85,324.5,324.65,6948.0,269.073,269.3633,269.073,269.1974,6948.0
2018-08-27 14:40:00,324.64,324.64,324.32,324.33,6823.0,269.1891,269.1891,268.9238,268.9321,6823.0
2018-08-27 14:50:00,324.36,324.49,324.19,324.31,8756.0,268.9569,269.0647,268.816,268.9155,8756.0
2018-08-27 15:00:00,324.27,324.43,324.22,324.22,10681.0,268.8823,269.015,268.8409,268.8409,10681.0
2018-08-27 15:10:00,324.2,324.23,323.96,324.0,13124.0,268.8243,268.8492,268.6253,268.6584,13124.0
2018-08-27 15:20:00,323.97,324.41,323.96,324.31,13645.0,268.6336,268.9984,268.6253,268.9155,13645.0
2018-08-27 15:30:00,324.3,324.39,324.04,324.1,10276.0,268.9072,268.9818,268.6916,268.7414,10276.0
2018-08-27 15:40:00,324.05,324.24,324.01,324.17,16133.0,268.6999,268.8574,268.6667,268.7994,16133.0
2018-08-27 15:50:00,324.13,324.47,323.98,324.33,36941.0,268.7662,269.0482,268.6419,268.9321,36941.0
2018-08-28 09:30:00,324.66,325.0,322.43,323.24,47325.0,269.2057,269.4876,267.3566,268.0283,47325.0
2018-08-28 09:40:00,323.48,323.76,322.88,323.68,20328.0,268.2273,268.4594,267.7297,268.3931,20328.0
2018-08-28 09:50:00,323.56,323.65,322.76,322.95,10060.0,268.2936,268.3682,267.6302,267.7878,10060.0
2018-08-28 10:00:00,323.04,323.58,322.95,323.54,19784.0,267.8624,268.3102,267.7878,268.277,19784.0
2018-08-28 10:10:00,323.58,323.74,322.3,322.72,15694.0,268.3102,268.4428,267.2488,267.5971,15694.0
2018-08-28 10:20:00,322.83,323.61,322.68,323.57,24839.0,267.6883,268.3351,267.5639,268.3019,24839.0
2018-08-28 10:30:00,323.53,323.53,323.07,323.36,12131.0,268.2687,268.2687,267.8873,268.1278,12131.0
2018-08-28 10:40:00,323.34,323.44,322.96,323.04,22361.0,268.1112,268.1941,267.7961,267.8624,22361.0
2018-08-28 10:50:00,323.04,323.66,322.93,323.58,30664.0,267.8624,268.3765,267.7712,268.3102,30664.0
2018-08-28 11:00:00,323.62,323.85,323.46,323.65,11277.0,268.3433,268.5341,268.2107,268.3682,11277.0
2018-08-28 11:10:00,323.74,324.12,323.72,323.98,17728.0,268.4428,268.7579,268.4263,268.6419,17728.0
2018-08-28 11:20:00,324.02,324.73,323.97,324.36,9286.0,268.675,269.2638,268.6336,268.9569,9286.0
2018-08-28 11:30:00,324.21,324.23,323.93,323.95,4445.0,268.8326,268.8492,268.6004,268.617,4445.0
2018-08-28 11:40:00,323.86,324.12,323.74,324.07,5831.0,268.5424,268.7579,268.4428,268.7165,5831.0
2018-08-28 11:50:00,324.01,324.03,323.39,323.43,9752.0,268.6667,268.6833,268.1526,268.1858,9752.0
2018-08-28 12:00:00,323.43,324.02,323.42,324.01,7659.0,268.1858,268.675,268.1775,268.6667,7659.0
2018-08-28 12:10:00,323.99,324.0,323.72,323.82,8285.0,268.6501,268.6584,268.4263,268.5092,8285.0
2018-08-28 12:20:00,323.78,323.78,323.52,323.63,5689.0,268.476,268.476,268.2604,268.3516,5689.0
2018-08-28 12:30:00,323.59,323.73,323.55,323.73,3242.0,268.3185,268.4346,268.2853,268.4346,3242.0
2018-08-28 12:40:00,323.65,323.79,323.53,323.57,6522.0,268.3682,268.4843,268.2687,268.3019,6522.0
2018-08-28 12:50:00,323.63,323.64,323.49,323.5,5901.0,268.3516,268.3599,268.2356,268.2438,5901.0
2018-08-28 13:00:00,323.51,323.51,323.36,323.48,3925.0,268.2521,268.2521,268.1278,268.2273,3925.0
2018-08-28 13:10:00,323.42,323.66,323.39,323.58,9593.0,268.1775,268.3765,268.1526,268.3102,9593.0
2018-08-28 13:20:00,323.6,323.89,323.54,323.74,5775.0,268.3268,268.5672,268.277,268.4428,5775.0
2018-08-28 13:30:00,323.69,323.85,323.67,323.81,4900.0,268.4014,268.5341,268.3848,268.5009,4900.0
2018-08-28 13:40:00,323.84,324.03,323.81,324.0,4874.0,268.5258,268.6833,268.5009,268.6584,4874.0
2018-08-28 13:50:00,323.94,323.98,323.76,323.91,3744.0,268.6087,268.6419,268.4594,268.5838,3744.0
2018-08-28 14:00:00,323.86,323.99,323.7,323.99,5872.0,268.5424,268.6501,268.4097,268.6501,5872.0
2018-08-28 14:10:00,323.95,324.04,323.89,323.98,18232.0,268.617,268.6916,268.5672,268.6419,18232.0
2018-08-28 14:20:00,324.0,324.33,323.98,324.33,17446.0,268.6584,268.9321,268.6419,268.9321,17446.0
2018-08-28 14:30:00,324.3,324.66,324.3,324.52,11015.0,268.9072,269.2057,268.9072,269.0896,11015.0
2018-08-28 14:40:00,324.54,324.79,324.51,324.62,5819.0,269.1062,269.3135,269.0813,269.1725,5819.0
2018-08-28 14:50:00,324.57,324.63,324.5,324.6,4606.0,269.1311,269.1808,269.073,269.156,4606.0
2018-08-28 15:00:00,324.55,324.58,324.42,324.48,8562.0,269.1145,269.1394,269.0067,269.0565,8562.0
2018-08-28 15:10:00,324.52,324.66,324.5,324.56,6439.0,269.0896,269.2057,269.073,269.1228,6439.0
2018-08-28 15:20:00,324.57,324.65,324.44,324.6,18607.0,269.1311,269.1974,269.0233,269.156,18607.0
2018-08-28 15:30:00,324.6,324.68,324.58,324.63,11513.0,269.156,269.2223,269.1394,269.1808,11513.0
2018-08-28 15:40:00,324.59,324.59,324.13,324.17,20827.0,269.1477,269.1477,268.7662,268.7994,20827.0
2018-08-28 15:50:00,324.13,324.36,324.07,324.31,60235.0,268.7662,268.9569,268.7165,268.9155,60235.0
2018-08-29 09:30:00,324.46,324.82,323.82,324.03,39898.0,269.0399,269.3384,268.5092,268.6833,39898.0
2018-08-29 09:40:00,323.73,324.36,323.32,324.36,17254.0,268.4346,268.9569,268.0946,268.9569,17254.0
2018-08-29 09:50:00,324.28,324.35,323.59,324.22,23643.0,268.8906,268.9487,268.3185,268.8409,23643.0
2018-08-29 10:00:00,324.11,324.31,324.06,324.11,12718.0,268.7497,268.9155,268.7082,268.7497,12718.0
2018-08-29 10:10:00,324.03,324.51,324.02,324.03,18033.0,268.6833,269.0813,268.675,268.6833,18033.0
2018-08-29 10:20:00,324.06,324.12,323.39,323.39,17589.0,268.7082,268.7579,268.1526,268.1526,17589.0
2018-08-29 10:30:00,323.32,323.32,322.2,322.48,15609.0,268.0946,268.0946,267.1659,267.3981,15609.0
2018-08-29 10:40:00,322.48,323.14,322.36,323.09,54992.0,267.3981,267.9453,267.2986,267.9039,54992.0
2018-08-29 10:50:00,323.03,323.11,322.4,322.5,20047.0,267.8541,267.9205,267.3317,267.4147,20047.0
2018-08-29 11:00:00,322.47,322.71,322.41,322.65,11761.0,267.3898,267.5888,267.34,267.539,11761.0
2018-08-29 11:10:00,322.69,323.39,322.69,323.39,16641.0,267.5722,268.1526,267.5722,268.1526,16641.0
2018-08-29 11:20:00,323.4,324.19,323.4,323.84,14462.0,268.1609,268.816,268.1609,268.5258,14462.0
2018-08-29 11:30:00,323.84,323.85,323.16,323.16,6182.0,268.5258,268.5341,267.9619,267.9619,6182.0
2018-08-29 11:40:00,323.08,323.18,322.57,322.82,10102.0,267.8956,267.9785,267.4727,267.68,10102.0
2018-08-29 11:50:00,322.77,323.06,322.62,323.06,6784.0,267.6385,267.879,267.5142,267.879,6784.0
2018-08-29 12:00:00,323.07,323.22,322.94,323.17,14001.0,267.8873,268.0117,267.7795,267.9702,14001.0
2018-08-29 12:10:00,323.18,323.7,323.14,323.45,13802.0,267.9785,268.4097,267.9453,268.2024,13802.0
2018-08-29 12:20:00,323.43,323.43,323.1,323.11,5133.0,268.1858,268.1858,267.9122,267.9205,5133.0
2018-08-29 12:30:00,323.2,323.37,323.16,323.22,7791.0,267.9951,268.136,267.9619,268.0117,7791.0
2018-08-29 12:40:00,323.22,323.29,322.97,323.1,9060.0,268.0117,268.0697,267.8044,267.9122,9060.0
2018-08-29 12:50:00,323.17,323.29,323.04,323.18,5252.0,267.9702,268.0697,267.8624,267.9785,5252.0
2018-08-29 13:00:00,323.16,323.24,323.09,323.1,5530.0,267.9619,268.0283,267.9039,267.9122,5530.0
2018-08-29 13:10:00,323.19,323.23,323.09,323.11,5089.0,267.9868,268.02,267.9039,267.9205,5089.0
2018-08-29 13:20:00,323.1,323.1,322.99,323.1,9744.0,267.9122,267.9122,267.821,267.9122,9744.0
2018-08-29 13:30:00,323.0,323.39,322.9,323.16,10816.0,267.8292,268.1526,267.7463,267.9619,10816.0
2018-08-29 13:40:00,323.22,323.23,322.93,323.04,18913.0,268.0117,268.02,267.7712,267.8624,18913.0
2018-08-29 13:50:00,323.0,323.03,322.87,322.96,6103.0,267.8292,267.8541,267.7215,267.7961,6103.0
2018-08-29 14:00:00,322.88,323.26,322.87,323.09,12863.0,267.7297,268.0448,267.7215,267.9039,12863.0
2018-08-29 14:10:00,323.22,323.46,323.22,323.42,13003.0,268.0117,268.2107,268.0117,268.1775,13003.0
2018-08-29 14:20:00,323.42,324.3,323.37,324.26,13593.0,268.1775,268.9072,268.136,268.874,13593.0
2018-08-29 14:30:00,324.3,324.71,324.13,324.65,34422.0,268.9072,269.2472,268.7662,269.1974,34422.0
2018-08-29 14:40:00,324.55,324.55,324.32,324.5,14898.0,269.1145,269.1145,268.9238,269.073,14898.0
2018-08-29 14:50:00,324.42,324.42,323.92,324.06,17817.0,269.0067,269.0067,268.5921,268.7082,17817.0
2018-08-29 15:00:00,324.13,324.38,324.13,324.34,13797.0,268.7662,268.9735,268.7662,268.9404,13797.0
2018-08-29 15:10:00,324.32,324.48,324.24,324.44,8032.0,268.9238,269.0565,268.8574,269.0233,8032.0
2018-08-29 15:20:00,324.41,324.92,324.35,324.8,22726.0,268.9984,269.4213,268.9487,269.3218,22726.0
2018-08-29 15:30:00,324.81,324.85,324.53,324.61,16745.0,269.3301,269.3633,269.0979,269.1642,16745.0
2018-08-29 15:40:00,324.57,324.63,324.53,324.56,27259.0,269.1311,269.1808,269.0979,269.1228,27259.0
2018-08-29 15:50:00,324.57,324.57,324.05,324.33,50792.0,269.1311,269.1311,268.6999,268.9321,50792.0
2018-08-30 09:30:00,324.0,324.5,323.43,324.47,23859.0,268.6584,269.073,268.1858,269.0482,23859.0
2018-08-30 09:40:00,324.25,326.4,324.25,325.25,31914.0,268.8657,270.6485,268.8657,269.6949,31914.0
2018-08-30 09:50:00,325.22,325.96,324.45,325.79,56746.0,269.6701,270.2837,269.0316,270.1427,56746.0
2018-08-30 10:00:00,325.7,326.49,324.63,324.75,47136.0,270.0681,270.7231,269.1808,269.2803,47136.0
2018-08-30 10:10:00,324.63,324.69,324.0,324.59,11788.0,269.1808,269.2306,268.6584,269.1477,11788.0
2018-08-30 10:20:00,324.78,324.89,323.81,323.9,8641.0,269.3052,269.3964,268.5009,268.5755,8641.0
2018-08-30 10:30:00,323.96,324.28,323.7,323.74,14391.0,268.6253,268.8906,268.4097,268.4428,14391.0
2018-08-30 10:40:00,323.74,324.6,323.73,324.49,13021.0,268.4428,269.156,268.4346,269.0647,13021.0
2018-08-30 10:50:00,324.48,324.63,323.87,324.11,14561.0,269.0565,269.1808,268.5506,268.7497,14561.0
2018-08-30 11:00:00,324.06,324.14,323.69,323.88,8471.0,268.7082,268.7745,268.4014,268.5589,8471.0
2018-08-30 11:10:00,323.77,323.87,323.61,323.61,4382.0,268.4677,268.5506,268.3351,268.3351,4382.0
2018-08-30 11:20:00,323.5,323.56,323.25,323.35,5272.0,268.2438,268.2936,268.0365,268.1195,5272.0
2018-08-30 11:30:00,323.27,323.31,323.09,323.13,6701.0,268.0531,268.0863,267.9039,267.937,6701.0
2018-08-30 11:40:00,323.1,323.47,323.07,323.16,5068.0,267.9122,268.219,267.8873,267.9619,5068.0
2018-08-30 11:50:00,323.17,323.22,322.74,322.74,11782.0,267.9702,268.0117,267.6137,267.6137,11782.0
2018-08-30 12:00:00,322.77,322.87,322.47,322.6,7102.0,267.6385,267.7215,267.3898,267.4976,7102.0
2018-08-30 12:10:00,322.6,322.91,322.59,322.61,5566.0,267.4976,267.7546,267.4893,267.5059,5566.0
2018-08-30 12:20:00,322.61,322.64,322.41,322.42,7346.0,267.5059,267.5307,267.34,267.3483,7346.0
2018-08-30 12:30:00,322.5,322.92,322.44,322.86,7512.0,267.4147,267.7629,267.3649,267.7132,7512.0
2018-08-30 12:40:00,322.91,322.93,321.92,322.42,13207.0,267.7546,267.7712,266.9337,267.3483,13207.0
2018-08-30 12:50:00,322.5,322.7,322.42,322.66,4425.0,267.4147,267.5805,267.3483,267.5473,4425.0
2018-08-30 13:00:00,322.7,323.0,322.41,322.54,13610.0,267.5805,267.8292,267.34,267.4478,13610.0
2018-08-30 13:10:00,322.47,322.6,322.3,322.39,5053.0,267.3898,267.4976,267.2488,267.3234,5053.0
2018-08-30 13:20:00,322.32,322.58,322.31,322.48,5239.0,267.2654,267.481,267.2571,267.3981,5239.0
2018-08-30 13:30:00,322.45,322.54,322.13,322.35,15365.0,267.3732,267.4478,267.1078,267.2903,15365.0
2018-08-30 13:40:00,322.31,322.54,322.26,322.43,7025.0,267.2571,267.4478,267.2156,267.3566,7025.0
2018-08-30 13:50:00,322.42,322.46,322.07,322.08,5768.0,267.3483,267.3815,267.0581,267.0664,5768.0
2018-08-30 14:00:00,322.01,322.09,321.8,321.98,10445.0,267.0083,267.0747,266.8342,266.9835,10445.0
2018-08-30 14:10:00,321.94,322.08,321.02,321.18,26538.0,266.9503,267.0664,266.1874,266.3201,26538.0
2018-08-30 14:20:00,321.07,322.1,320.93,322.06,23149.0,266.2289,267.083,266.1128,267.0498,23149.0
2018-08-30 14:30:00,322.03,322.24,321.92,322.21,9800.0,267.0249,267.1991,266.9337,267.1742,9800.0
2018-08-30 14:40:00,322.24,322.25,321.61,321.9,12431.0,267.1991,267.2074,266.6767,266.9171,12431.0
2018-08-30 14:50:00,322.0,322.01,321.66,321.68,11168.0,267.0001,267.0083,266.7181,266.7347,11168.0
2018-08-30 15:00:00,321.59,321.61,321.13,321.4,13535.0,266.6601,266.6767,266.2787,266.5025,13535.0
2018-08-30 15:10:00,321.38,321.5,321.09,321.21,13000.0,266.486,266.5855,266.2455,266.345,13000.0
2018-08-30 15:20:00,321.18,321.4,321.08,321.26,13761.0,266.3201,266.5025,266.2372,266.3865,13761.0
2018-08-30 15:30:00,321.27,321.52,321.15,321.44,17398.0,266.3947,266.602,266.2952,266.5357,17398.0
2018-08-30 15:40:00,321.36,321.61,321.29,321.31,24686.0,266.4694,266.6767,266.4113,266.4279,24686.0
2018-08-30 15:50:00,321.25,322.06,321.17,321.84,66664.0,266.3782,267.0498,266.3118,266.8674,66664.0
2018-08-31 09:30:00,318.56,319.5,318.02,319.32,47113.0,265.7964,266.5807,265.3459,266.4306,47113.0
2018-08-31 09:40:00,319.18,319.37,318.26,318.63,17845.0,266.3137,266.4723,265.5461,265.8548,17845.0
2018-08-31 09:50:00,318.55,319.34,318.53,319.01,11991.0,265.7881,266.4472,265.7714,266.1719,11991.0
2018-08-31 10:00:00,318.94,319.39,318.74,319.11,16767.0,266.1135,266.489,265.9466,266.2553,16767.0
2018-08-31 10:10:00,319.06,319.27,318.78,318.84,16066.0,266.2136,266.3888,265.98,266.0301,16066.0
2018-08-31 10:20:00,318.88,318.95,318.36,318.42,15780.0,266.0634,266.1218,265.6296,265.6796,15780.0
2018-08-31 10:30:00,318.39,318.47,318.02,318.18,10806.0,265.6546,265.7213,265.3459,265.4794,10806.0
2018-08-31 10:40:00,318.18,318.64,317.87,318.45,37767.0,265.4794,265.8632,265.2207,265.7047,37767.0
2018-08-31 10:50:00,318.47,318.75,318.31,318.49,20158.0,265.7213,265.955,265.5878,265.738,20158.0
2018-08-31 11:00:00,318.43,318.88,318.01,318.09,16891.0,265.688,266.0634,265.3375,265.4043,16891.0
2018-08-31 11:10:00,318.09,318.36,318.01,318.21,6773.0,265.4043,265.6296,265.3375,265.5044,6773.0
2018-08-31 11:20:00,318.1,318.56,317.98,318.35,20688.0,265.4126,265.7964,265.3125,265.6212,20688.0
2018-08-31 11:30:00,318.36,318.56,318.21,318.49,8549.0,265.6296,265.7964,265.5044,265.738,8549.0
2018-08-31 11:40:00,318.53,318.59,317.91,317.99,8041.0,265.7714,265.8215,265.2541,265.3209,8041.0
2018-08-31 11:50:00,318.0,318.02,317.67,317.67,8779.0,265.3292,265.3459,265.0539,265.0539,8779.0
2018-08-31 12:00:00,317.59,317.6,317.2,317.38,15513.0,264.9871,264.9954,264.6617,264.8119,15513.0
2018-08-31 12:10:00,317.33,317.7,317.0,317.65,12811.0,264.7702,265.0789,264.4948,265.0372,12811.0
2018-08-31 12:20:00,317.61,318.02,317.51,317.95,12951.0,265.0038,265.3459,264.9204,265.2875,12951.0
2018-08-31 12:30:00,317.87,317.95,317.61,317.72,8591.0,265.2207,265.2875,265.0038,265.0956,8591.0
2018-08-31 12:40:00,317.8,318.21,317.79,318.09,5079.0,265.1623,265.5044,265.154,265.4043,5079.0
2018-08-31 12:50:00,318.15,318.32,318.05,318.28,4800.0,265.4544,265.5962,265.3709,265.5628,4800.0
2018-08-31 13:00:00,318.21,318.69,318.18,318.62,9568.0,265.5044,265.9049,265.4794,265.8465,9568.0
2018-08-31 13:10:00,318.74,318.79,318.54,318.61,4617.0,265.9466,265.9883,265.7798,265.8382,4617.0
2018-08-31 13:20:00,318.53,318.75,318.53,318.69,4070.0,265.7714,265.955,265.7714,265.9049,4070.0
2018-08-31 13:30:00,318.56,318.81,318.42,318.67,4662.0,265.7964,266.005,265.6796,265.8882,4662.0
2018-08-31 13:40:00,318.7,318.91,318.53,318.84,5135.0,265.9133,266.0885,265.7714,266.0301,5135.0
2018-08-31 13:50:00,318.84,318.95,318.65,318.69,2995.0,266.0301,266.1218,265.8715,265.9049,2995.0
2018-08-31 14:00:00,318.72,318.99,318.63,318.89,7456.0,265.9299,266.1552,265.8548,266.0718,7456.0
2018-08-31 14:10:00,318.9,319.17,318.85,319.16,9848.0,266.0801,266.3054,266.0384,266.2971,9848.0
2018-08-31 14:20:00,319.16,319.2,318.8,318.98,7600.0,266.2971,266.3304,265.9967,266.1469,7600.0
2018-08-31 14:30:00,318.96,319.17,318.93,319.04,5365.0,266.1302,266.3054,266.1052,266.1969,5365.0
2018-08-31 14:40:00,319.16,319.4,319.08,319.31,11257.0,266.2971,266.4973,266.2303,266.4222,11257.0
2018-08-31 14:50:00,319.36,319.41,319.0,319.0,11835.0,266.4639,266.5057,266.1636,266.1636,11835.0
2018-08-31 15:00:00,319.01,319.5,318.93,319.2,9625.0,266.1719,266.5807,266.1052,266.3304,9625.0
2018-08-31 15:10:00,319.19,319.57,319.16,319.57,8586.0,266.3221,266.6392,266.2971,266.6392,8586.0
2018-08-31 15:20:00,319.53,319.53,319.04,319.05,12016.0,266.6058,266.6058,266.1969,266.2053,12016.0
2018-08-31 15:30:00,319.1,320.45,319.09,320.3,22276.0,266.247,267.3734,266.2387,267.2482,22276.0
2018-08-31 15:40:00,320.26,320.26,319.88,319.96,29288.0,267.2149,267.2149,266.8978,266.9646,29288.0
2018-08-31 15:50:00,319.99,320.89,319.96,320.4,107388.0,266.9896,267.7405,266.9646,267.3317,107388.0
2018-09-04 09:30:00,320.0,320.0,318.47,318.86,24031.0,266.9979,266.9979,265.7213,266.0468,24031.0
2018-09-04 09:40:00,318.86,318.86,317.76,318.56,17091.0,266.0468,266.0468,265.1289,265.7964,17091.0
2018-09-04 09:50:00,318.37,318.53,317.59,318.53,11152.0,265.6379,265.7714,264.9871,265.7714,11152.0
2018-09-04 10:00:00,318.67,319.18,318.59,318.69,8935.0,265.8882,266.3137,265.8215,265.9049,8935.0
2018-09-04 10:10:00,318.8,318.92,318.18,318.18,8561.0,265.9967,266.0968,265.4794,265.4794,8561.0
2018-09-04 10:20:00,318.34,318.46,317.82,318.11,7859.0,265.6129,265.713,265.179,265.421,7859.0
2018-09-04 10:30:00,318.12,318.5,318.08,318.44,7776.0,265.4293,265.7464,265.3959,265.6963,7776.0
2018-09-04 10:40:00,318.39,318.43,317.87,318.1,9790.0,265.6546,265.688,265.2207,265.4126,9790.0
2018-09-04 10:50:00,318.11,318.88,318.09,318.88,10689.0,265.421,266.0634,265.4043,266.0634,10689.0
2018-09-04 11:00:00,318.74,319.81,318.62,319.3,14402.0,265.9466,266.8394,265.8465,266.4139,14402.0
2018-09-04 11:10:00,319.33,319.6,318.91,319.1,10397.0,266.4389,266.6642,266.0885,266.247,10397.0
2018-09-04 11:20:00,319.11,319.21,318.97,319.04,5700.0,266.2553,266.3388,266.1385,266.1969,5700.0
2018-09-04 11:30:00,318.99,320.25,318.92,320.01,29672.0,266.1552,267.2065,266.0968,267.0063,29672.0
2018-09-04 11:40:00,319.98,320.4,319.8,320.37,11112.0,266.9812,267.3317,266.8311,267.3066,11112.0
2018-09-04 11:50:00,320.39,320.62,320.1,320.54,18383.0,267.3233,267.5152,267.0814,267.4485,18383.0
2018-09-04 12:00:00,320.58,320.89,319.89,320.32,17956.0,267.4819,267.7405,266.9062,267.2649,17956.0
2018-09-04 12:10:00,320.21,320.37,319.88,320.35,11621.0,267.1731,267.3066,266.8978,267.29,11621.0
2018-09-04 12:20:00,320.36,320.58,320.07,320.51,10320.0,267.2983,267.4819,267.0563,267.4235,10320.0
2018-09-04 12:30:00,320.57,320.85,320.49,320.68,14195.0,267.4735,267.7071,267.4068,267.5653,14195.0
2018-09-04 12:40:00,320.67,320.92,320.35,320.55,9516.0,267.557,267.7656,267.29,267.4568,9516.0
2018-09-04 12:50:00,320.54,321.05,320.46,320.97,15166.0,267.4485,267.874,267.3817,267.8073,15166.0
2018-09-04 13:00:00,320.95,321.18,320.85,321.18,13499.0,267.7906,267.9825,267.7071,267.9825,13499.0
2018-09-04 13:10:00,321.3,321.3,320.74,320.74,9325.0,268.0826,268.0826,267.6154,267.6154,9325.0
2018-09-04 13:20:00,320.7,320.88,320.67,320.82,7528.0,267.582,267.7322,267.557,267.6821,7528.0
2018-09-04 13:30:00,320.8,320.95,320.77,320.93,12590.0,267.6654,267.7906,267.6404,267.7739,12590.0
2018-09-04 13:40:00,320.83,321.41,320.82,321.09,13189.0,267.6905,268.1744,267.6821,267.9074,13189.0
2018-09-04 13:50:00,321.14,321.44,321.03,321.32,9734.0,267.9491,268.1994,267.8573,268.0993,9734.0
2018-09-04 14:00:00,321.26,321.61,321.09,321.41,12325.0,268.0492,268.3413,267.9074,268.1744,12325.0
2018-09-04 14:10:00,321.5,321.74,321.27,321.65,9693.0,268.2495,268.4497,268.0576,268.3746,9693.0
2018-09-04 14:20:00,321.69,322.11,321.62,322.0,29064.0,268.408,268.7584,268.3496,268.6667,29064.0
2018-09-04 14:30:00,321.98,322.06,321.79,322.06,17614.0,268.65,268.7167,268.4915,268.7167,17614.0
2018-09-04 14:40:00,322.13,322.25,321.84,321.88,12986.0,268.7751,268.8753,268.5332,268.5665,12986.0
2018-09-04 14:50:00,321.86,322.22,321.77,322.15,14640.0,268.5499,268.8502,268.4748,268.7918,14640.0
2018-09-04 15:00:00,322.2,322.2,321.71,321.81,16508.0,268.8335,268.8335,268.4247,268.5081,16508.0
2018-09-04 15:10:00,321.88,321.93,321.73,321.87,15705.0,268.5665,268.6083,268.4414,268.5582,15705.0
2018-09-04 15:20:00,321.8,322.02,321.66,321.75,21839.0,268.4998,268.6834,268.383,268.4581,21839.0
2018-09-04 15:30:00,321.71,321.97,321.65,321.76,22985.0,268.4247,268.6416,268.3746,268.4664,22985.0
2018-09-04 15:40:00,321.71,321.81,321.51,321.64,23518.0,268.4247,268.5081,268.2578,268.3663,23518.0
2018-09-04 15:50:00,321.65,321.95,321.28,321.92,66476.0,268.3746,268.625,268.0659,268.5999,66476.0
2018-09-05 09:30:00,320.89,320.98,319.51,320.56,21232.0,267.7405,267.8156,266.5891,267.4652,21232.0
2018-09-05 09:40:00,320.5,320.85,320.15,320.85,3380.0,267.4151,267.7071,267.1231,267.7071,3380.0
2018-09-05 09:50:00,320.86,320.94,320.48,320.67,5754.0,267.7155,267.7822,267.3984,267.557,5754.0
2018-09-05 10:00:00,320.64,320.92,320.39,320.8,18265.0,267.5319,267.7656,267.3233,267.6654,18265.0
2018-09-05 10:10:00,320.78,321.24,320.49,320.58,8641.0,267.6487,268.0325,267.4068,267.4819,8641.0
2018-09-05 10:20:00,320.6,321.06,319.85,321.0,8423.0,267.4986,267.8824,266.8728,267.8323,8423.0
2018-09-05 10:30:00,321.13,321.52,320.72,321.28,7322.0,267.9408,268.2662,267.5987,268.0659,7322.0
2018-09-05 10:40:00,321.16,321.67,321.05,321.42,7754.0,267.9658,268.3913,267.874,268.1827,7754.0
2018-09-05 10:50:00,321.47,321.63,321.11,321.44,11053.0,268.2245,268.358,267.9241,268.1994,11053.0
2018-09-05 11:00:00,321.42,321.6,321.21,321.39,12714.0,268.1827,268.3329,268.0075,268.1577,12714.0
2018-09-05 11:10:00,321.4,321.65,321.4,321.63,11748.0,268.166,268.3746,268.166,268.358,11748.0
2018-09-05 11:20:00,321.55,321.64,320.87,320.87,15410.0,268.2912,268.3663,267.7238,267.7238,15410.0
2018-09-05 11:30:00,320.9,320.92,320.48,320.59,9749.0,267.7489,267.7656,267.3984,267.4902,9749.0
2018-09-05 11:40:00,320.76,320.77,320.44,320.77,2700.0,267.6321,267.6404,267.3651,267.6404,2700.0
2018-09-05 11:50:00,320.78,321.05,320.54,320.54,5100.0,267.6487,267.874,267.4485,267.4485,5100.0
2018-09-05 12:00:00,320.65,320.85,320.59,320.67,4038.0,267.5403,267.7071,267.4902,267.557,4038.0
2018-09-05 12:10:00,320.59,320.86,320.25,320.71,13041.0,267.4902,267.7155,267.2065,267.5903,13041.0
2018-09-05 12:20:00,320.83,320.99,320.78,320.95,3112.0,267.6905,267.824,267.6487,267.7906,3112.0
2018-09-05 12:30:00,320.9,321.09,320.86,321.05,4844.0,267.7489,267.9074,267.7155,267.874,4844.0
2018-09-05 12:40:00,321.03,321.06,320.73,320.73,7631.0,267.8573,267.8824,267.607,267.607,7631.0
2018-09-05 12:50:00,320.81,320.81,320.66,320.74,4415.0,267.6738,267.6738,267.5486,267.6154,4415.0
2018-09-05 13:00:00,320.77,321.09,320.77,321.01,4723.0,267.6404,267.9074,267.6404,267.8406,4723.0
2018-09-05 13:10:00,321.08,321.36,320.98,321.23,6478.0,267.8991,268.1327,267.8156,268.0242,6478.0
2018-09-05 13:20:00,321.3,321.53,321.3,321.35,4165.0,268.0826,268.2745,268.0826,268.1243,4165.0
2018-09-05 13:30:00,321.38,321.52,321.36,321.42,4737.0,268.1494,268.2662,268.1327,268.1827,4737.0
2018-09-05 13:40:00,321.35,321.39,321.18,321.21,2598.0,268.1243,268.1577,267.9825,268.0075,2598.0
2018-09-05 13:50:00,321.26,321.34,321.14,321.26,6296.0,268.0492,268.116,267.9491,268.0492,6296.0
2018-09-05 14:00:00,321.34,321.42,320.94,320.97,11213.0,268.116,268.1827,267.7822,267.8073,11213.0
2018-09-05 14:10:00,321.03,321.08,320.8,321.01,7189.0,267.8573,267.8991,267.6654,267.8406,7189.0
2018-09-05 14:20:00,321.07,321.2,320.88,320.99,8699.0,267.8907,267.9992,267.7322,267.824,8699.0
2018-09-05 14:30:00,320.96,321.16,320.91,321.12,8591.0,267.7989,267.9658,267.7572,267.9324,8591.0
2018-09-05 14:40:00,321.07,321.09,320.92,320.93,4272.0,267.8907,267.9074,267.7656,267.7739,4272.0
2018-09-05 14:50:00,320.88,320.88,320.44,320.74,11020.0,267.7322,267.7322,267.3651,267.6154,11020.0
2018-09-05 15:00:00,320.84,320.86,320.68,320.76,9580.0,267.6988,267.7155,267.5653,267.6321,9580.0
2018-09-05 15:10:00,320.8,321.01,320.67,321.0,7147.0,267.6654,267.8406,267.557,267.8323,7147.0
2018-09-05 15:20:00,321.01,321.04,320.73,320.89,12135.0,267.8406,267.8657,267.607,267.7405,12135.0
2018-09-05 15:30:00,320.96,321.23,320.82,321.17,21352.0,267.7989,268.0242,267.6821,267.9741,21352.0
2018-09-05 15:40:00,321.24,321.25,320.77,320.85,22148.0,268.0325,268.0409,267.6404,267.7071,22148.0
2018-09-05 15:50:00,320.79,321.55,320.75,321.32,79032.0,267.6571,268.2912,267.6237,268.0993,79032.0
2018-09-06 09:30:00,321.56,323.23,321.3,323.06,33920.0,268.2995,269.6929,268.0826,269.5511,33920.0
2018-09-06 09:40:00,323.22,324.0,322.89,323.62,26633.0,269.6846,270.3354,269.4093,270.0183,26633.0
2018-09-06 09:50:00,323.66,324.0,323.27,324.0,10210.0,270.0517,270.3354,269.7263,270.3354,10210.0
2018-09-06 10:00:00,324.27,325.2,324.03,324.37,20713.0,270.5607,271.3366,270.3604,270.6441,20713.0
2018-09-06 10:10:00,324.25,324.44,323.07,324.39,15645.0,270.544,270.7025,269.5594,270.6608,15645.0
2018-09-06 10:20:00,324.5,325.32,324.37,325.22,35091.0,270.7526,271.4368,270.6441,271.3533,35091.0
2018-09-06 10:30:00,325.24,325.67,325.02,325.66,18544.0,271.37,271.7288,271.1865,271.7205,18544.0
2018-09-06 10:40:00,325.62,325.75,324.63,324.7,15823.0,271.6871,271.7956,270.8611,270.9195,15823.0
2018-09-06 10:50:00,324.72,324.95,324.09,324.59,11858.0,270.9362,271.1281,270.4105,270.8277,11858.0
2018-09-06 11:00:00,324.63,324.9,324.37,324.75,7717.0,270.8611,271.0863,270.6441,270.9612,7717.0
2018-09-06 11:10:00,324.64,325.22,324.64,324.88,7414.0,270.8694,271.3533,270.8694,271.0697,7414.0
2018-09-06 11:20:00,324.77,325.61,324.77,325.48,15585.0,270.9779,271.6787,270.9779,271.5703,15585.0
2018-09-06 11:30:00,325.49,325.82,325.44,325.73,24723.0,271.5786,271.854,271.5369,271.7789,24723.0
2018-09-06 11:40:00,325.66,326.08,325.53,325.94,26210.0,271.7205,272.0709,271.612,271.9541,26210.0
2018-09-06 11:50:00,325.96,326.85,325.96,326.83,19421.0,271.9708,272.7134,271.9708,272.6967,19421.0
2018-09-06 12:00:00,326.76,326.84,326.63,326.83,13098.0,272.6383,272.705,272.5298,272.6967,13098.0
2018-09-06 12:10:00,326.77,327.2,326.61,327.15,19372.0,272.6466,273.0054,272.5131,272.9637,19372.0
2018-09-06 12:20:00,327.15,327.59,327.14,327.42,13307.0,272.9637,273.3308,272.9553,273.1889,13307.0
2018-09-06 12:30:00,327.44,327.53,327.22,327.27,9380.0,273.2056,273.2807,273.0221,273.0638,9380.0
2018-09-06 12:40:00,327.28,327.31,326.53,326.53,15995.0,273.0721,273.0972,272.4464,272.4464,15995.0
2018-09-06 12:50:00,326.61,326.94,326.16,326.72,9730.0,272.5131,272.7884,272.1376,272.6049,9730.0
2018-09-06 13:00:00,326.5,326.93,326.41,326.73,7594.0,272.4213,272.7801,272.3462,272.6132,7594.0
2018-09-06 13:10:00,326.79,327.04,326.64,327.0,11952.0,272.6633,272.8719,272.5381,272.8385,11952.0
2018-09-06 13:20:00,327.03,327.38,326.98,327.21,16033.0,272.8635,273.1556,272.8218,273.0137,16033.0
2018-09-06 13:30:00,327.24,327.87,327.22,327.87,15488.0,273.0388,273.5644,273.0221,273.5644,15488.0
2018-09-06 13:40:00,327.79,328.25,327.77,328.21,21747.0,273.4977,273.8815,273.481,273.8481,21747.0
2018-09-06 13:50:00,328.25,328.35,327.47,327.88,24390.0,273.8815,273.9649,273.2307,273.5728,24390.0
2018-09-06 14:00:00,327.78,327.92,327.6,327.78,9298.0,273.4893,273.6061,273.3391,273.4893,9298.0
2018-09-06 14:10:00,327.77,328.63,327.73,328.61,17159.0,273.481,274.1985,273.4476,274.1818,17159.0
2018-09-06 14:20:00,328.55,328.63,327.98,328.13,11103.0,274.1318,274.1985,273.6562,273.7813,11103.0
2018-09-06 14:30:00,328.14,328.99,328.07,328.59,18020.0,273.7897,274.4989,273.7313,274.1652,18020.0
2018-09-06 14:40:00,328.59,329.41,328.52,329.06,24205.0,274.1652,274.8493,274.1068,274.5573,24205.0
2018-09-06 14:50:00,329.1,329.33,328.91,329.05,15231.0,274.5907,274.7826,274.4322,274.549,15231.0
2018-09-06 15:00:00,328.97,329.32,328.89,329.32,15410.0,274.4822,274.7742,274.4155,274.7742,15410.0
2018-09-06 15:10:00,329.26,329.39,329.03,329.22,19002.0,274.7242,274.8327,274.5323,274.6908,19002.0
2018-09-06 15:20:00,329.17,329.54,329.14,329.4,25576.0,274.6491,274.9578,274.6241,274.841,25576.0
2018-09-06 15:30:00,329.41,329.41,328.49,328.6,41978.0,274.8493,274.8493,274.0817,274.1735,41978.0
2018-09-06 15:40:00,328.6,328.81,328.17,328.69,37722.0,274.1735,274.3487,273.8147,274.2486,37722.0
2018-09-06 15:50:00,328.67,329.04,328.56,328.9,91507.0,274.2319,274.5406,274.1401,274.4238,91507.0
2018-09-07 09:30:00,328.03,330.88,327.97,330.06,74525.0,273.6979,276.0759,273.6478,275.3917,74525.0
2018-09-07 09:40:00,329.81,329.91,329.01,329.26,26845.0,275.1831,275.2665,274.5156,274.7242,26845.0
2018-09-07 09:50:00,329.35,329.74,329.12,329.71,41445.0,274.7993,275.1247,274.6074,275.0997,41445.0
2018-09-07 10:00:00,329.74,329.95,329.04,329.14,46710.0,275.1247,275.2999,274.5406,274.6241,46710.0
2018-09-07 10:10:00,329.19,329.87,329.14,329.6,34687.0,274.6658,275.2331,274.6241,275.0079,34687.0
2018-09-07 10:20:00,329.6,329.87,329.5,329.6,10924.0,275.0079,275.2331,274.9244,275.0079,10924.0
2018-09-07 10:30:00,329.57,329.91,329.3,329.36,7770.0,274.9828,275.2665,274.7576,274.8076,7770.0
2018-09-07 10:40:00,329.42,329.92,329.19,329.81,16097.0,274.8577,275.2749,274.6658,275.1831,16097.0
2018-09-07 10:50:00,329.79,329.88,329.5,329.51,16142.0,275.1664,275.2415,274.9244,274.9328,16142.0
2018-09-07 11:00:00,329.56,329.74,329.18,329.74,44572.0,274.9745,275.1247,274.6574,275.1247,44572.0
2018-09-07 11:10:00,329.74,329.8,329.02,329.25,18360.0,275.1247,275.1747,274.5239,274.7158,18360.0
2018-09-07 11:20:00,329.36,329.77,328.86,329.62,23369.0,274.8076,275.1497,274.3904,275.0246,23369.0
2018-09-07 11:30:00,329.68,329.79,329.15,329.3,20844.0,275.0746,275.1664,274.6324,274.7576,20844.0
2018-09-07 11:40:00,329.3,329.53,329.2,329.21,8784.0,274.7576,274.9495,274.6741,274.6825,8784.0
2018-09-07 11:50:00,329.28,329.47,329.22,329.25,9578.0,274.7409,274.8994,274.6908,274.7158,9578.0
2018-09-07 12:00:00,329.22,329.48,328.59,328.73,26544.0,274.6908,274.9077,274.1652,274.282,26544.0
2018-09-07 12:10:00,328.63,329.14,328.34,328.63,28817.0,274.1985,274.6241,273.9566,274.1985,28817.0
2018-09-07 12:20:00,328.8,328.81,327.97,328.08,30011.0,274.3404,274.3487,273.6478,273.7396,30011.0
2018-09-07 12:30:00,327.98,328.38,327.69,327.82,23624.0,273.6562,273.9899,273.4142,273.5227,23624.0
2018-09-07 12:40:00,327.74,327.98,327.5,327.93,16700.0,273.4559,273.6562,273.2557,273.6145,16700.0
2018-09-07 12:50:00,327.98,328.29,327.86,328.13,11238.0,273.6562,273.9148,273.5561,273.7813,11238.0
2018-09-07 13:00:00,328.09,328.13,327.32,327.32,10772.0,273.748,273.7813,273.1055,273.1055,10772.0
2018-09-07 13:10:00,327.22,327.22,326.89,327.11,16540.0,273.0221,273.0221,272.7467,272.9303,16540.0
2018-09-07 13:20:00,327.03,327.32,326.89,327.24,14248.0,272.8635,273.1055,272.7467,273.0388,14248.0
2018-09-07 13:30:00,327.38,327.61,327.27,327.4,15044.0,273.1556,273.3475,273.0638,273.1723,15044.0
2018-09-07 13:40:00,327.46,327.68,327.35,327.65,9495.0,273.2223,273.4059,273.1305,273.3809,9495.0
2018-09-07 13:50:00,327.66,327.82,327.38,327.54,9055.0,273.3892,273.5227,273.1556,273.2891,9055.0
2018-09-07 14:00:00,327.59,327.76,327.55,327.65,13533.0,273.3308,273.4726,273.2974,273.3809,13533.0
2018-09-07 14:10:00,327.69,328.16,327.64,327.9,11113.0,273.4142,273.8064,273.3725,273.5894,11113.0
2018-09-07 14:20:00,327.88,328.37,327.78,328.31,17207.0,273.5728,273.9816,273.4893,273.9315,17207.0
2018-09-07 14:30:00,328.22,328.27,328.06,328.22,18140.0,273.8564,273.8982,273.7229,273.8564,18140.0
2018-09-07 14:40:00,328.26,328.31,328.05,328.23,16148.0,273.8898,273.9315,273.7146,273.8648,16148.0
2018-09-07 14:50:00,328.21,328.47,328.05,328.47,9794.0,273.8481,274.065,273.7146,274.065,9794.0
2018-09-07 15:00:00,328.52,328.87,328.42,328.87,17807.0,274.1068,274.3988,274.0233,274.3988,17807.0
2018-09-07 15:10:00,328.89,328.96,328.35,328.41,29526.0,274.4155,274.4739,273.9649,274.015,29526.0
2018-09-07 15:20:00,328.37,328.5,328.0,328.36,20091.0,273.9816,274.0901,273.6729,273.9733,20091.0
2018-09-07 15:30:00,328.37,328.78,328.33,328.68,21932.0,273.9816,274.3237,273.9482,274.2403,21932.0
2018-09-07 15:40:00,328.68,328.7,328.26,328.32,24474.0,274.2403,274.2569,273.8898,273.9399,24474.0
2018-09-07 15:50:00,328.32,328.93,328.26,328.55,115791.0,273.9399,274.4488,273.8898,274.1318,115791.0
2018-09-10 09:30:00,328.72,329.18,326.56,328.38,60503.0,274.2736,274.6574,272.4714,273.9899,60503.0
2018-09-10 09:40:00,328.31,329.1,327.86,329.0,51577.0,273.9315,274.5907,273.5561,274.5072,51577.0
2018-09-10 09:50:00,329.15,329.15,327.61,327.7,48423.0,274.6324,274.6324,273.3475,273.4226,48423.0
2018-09-10 10:00:00,327.8,327.85,326.63,326.63,30058.0,273.506,273.5477,272.5298,272.5298,30058.0
2018-09-10 10:10:00,326.57,326.58,325.71,326.37,22741.0,272.4797,272.4881,271.7622,272.3129,22741.0
2018-09-10 10:20:00,326.3,326.3,325.52,325.71,20283.0,272.2545,272.2545,271.6036,271.7622,20283.0
2018-09-10 10:30:00,325.8,325.85,324.97,325.08,28213.0,271.8373,271.879,271.1447,271.2365,28213.0
2018-09-10 10:40:00,325.07,325.22,324.32,324.37,23125.0,271.2282,271.3533,270.6024,270.6441,23125.0
2018-09-10 10:50:00,324.31,324.34,323.69,323.94,35405.0,270.5941,270.6191,270.0768,270.2853,35405.0
2018-09-10 11:00:00,324.02,324.72,323.93,324.4,15021.0,270.3521,270.9362,270.277,270.6692,15021.0
2018-09-10 11:10:00,324.44,324.44,324.05,324.16,10768.0,270.7025,270.7025,270.3771,270.4689,10768.0
2018-09-10 11:20:00,324.19,324.32,324.05,324.05,11925.0,270.4939,270.6024,270.3771,270.3771,11925.0
2018-09-10 11:30:00,324.05,324.28,323.47,323.55,18734.0,270.3771,270.569,269.8932,269.9599,18734.0
2018-09-10 11:40:00,323.55,323.76,323.11,323.76,18329.0,269.9599,270.1352,269.5928,270.1352,18329.0
2018-09-10 11:50:00,323.78,323.78,323.51,323.74,9822.0,270.1518,270.1518,269.9266,270.1185,9822.0
2018-09-10 12:00:00,323.81,323.88,323.43,323.5,6986.0,270.1769,270.2353,269.8598,269.9182,6986.0
2018-09-10 12:10:00,323.45,323.45,322.89,322.91,10263.0,269.8765,269.8765,269.4093,269.4259,10263.0
2018-09-10 12:20:00,322.94,323.25,322.89,322.94,13234.0,269.451,269.7096,269.4093,269.451,13234.0
2018-09-10 12:30:00,322.94,323.09,322.78,322.84,21565.0,269.451,269.5761,269.3175,269.3675,21565.0
2018-09-10 12:40:00,322.96,322.96,322.68,322.81,10262.0,269.4677,269.4677,269.234,269.3425,10262.0
2018-09-10 12:50:00,322.72,323.48,322.66,323.4,13692.0,269.2674,269.9015,269.2174,269.8348,13692.0
2018-09-10 13:00:00,323.43,323.75,323.34,323.69,13433.0,269.8598,270.1268,269.7847,270.0768,13433.0
2018-09-10 13:10:00,323.8,324.29,323.76,324.19,9625.0,270.1685,270.5774,270.1352,270.4939,9625.0
2018-09-10 13:20:00,324.19,324.75,324.18,324.59,13153.0,270.4939,270.9612,270.4856,270.8277,13153.0
2018-09-10 13:30:00,324.6,324.83,324.54,324.78,10264.0,270.836,271.0279,270.786,270.9862,10264.0
2018-09-10 13:40:00,324.7,325.44,324.39,325.35,18014.0,270.9195,271.5369,270.6608,271.4618,18014.0
2018-09-10 13:50:00,325.28,325.3,324.66,324.93,7283.0,271.4034,271.4201,270.8861,271.1114,7283.0
2018-09-10 14:00:00,324.93,324.99,324.71,324.81,11830.0,271.1114,271.1614,270.9278,271.0112,11830.0
2018-09-10 14:10:00,324.81,325.14,324.68,325.08,12685.0,271.0112,271.2866,270.9028,271.2365,12685.0
2018-09-10 14:20:00,325.08,325.18,324.91,325.11,9359.0,271.2365,271.32,271.0947,271.2616,9359.0
2018-09-10 14:30:00,325.1,325.11,324.76,324.83,8360.0,271.2532,271.2616,270.9695,271.0279,8360.0
2018-09-10 14:40:00,324.82,324.86,324.6,324.79,12539.0,271.0196,271.053,270.836,270.9946,12539.0
2018-09-10 14:50:00,324.74,324.8,324.65,324.73,16984.0,270.9528,271.0029,270.8777,270.9445,16984.0
2018-09-10 15:00:00,324.76,325.0,324.65,324.65,12481.0,270.9695,271.1698,270.8777,270.8777,12481.0
2018-09-10 15:10:00,324.69,324.74,323.98,323.99,21240.0,270.9111,270.9528,270.3187,270.3271,21240.0
2018-09-10 15:20:00,323.99,324.04,323.55,323.92,24960.0,270.3271,270.3688,269.9599,270.2687,24960.0
2018-09-10 15:30:00,323.95,324.21,323.61,323.7,22389.0,270.2937,270.5106,270.01,270.0851,22389.0
2018-09-10 15:40:00,323.59,323.86,323.49,323.66,39331.0,269.9933,270.2186,269.9099,270.0517,39331.0
2018-09-10 15:50:00,323.66,323.69,322.8,322.98,132599.0,270.0517,270.0768,269.3342,269.4844,132599.0
2018-09-11 09:30:00,322.04,323.14,321.02,323.14,26762.0,268.7,269.6178,267.849,269.6178,26762.0
2018-09-11 09:40:00,323.1,323.85,322.29,323.19,22312.0,269.5845,270.2103,268.9086,269.6596,22312.0
2018-09-11 09:50:00,323.08,323.72,322.8,323.38,7652.0,269.5678,270.1018,269.3342,269.8181,7652.0
2018-09-11 10:00:00,323.24,323.69,322.88,322.96,9711.0,269.7013,270.0768,269.4009,269.4677,9711.0
2018-09-11 10:10:00,323.05,323.08,322.39,322.42,9973.0,269.5428,269.5678,268.9921,269.0171,9973.0
2018-09-11 10:20:00,322.4,322.66,322.01,322.16,8388.0,269.0004,269.2174,268.675,268.8002,8388.0
2018-09-11 10:30:00,322.27,322.37,321.71,321.75,7208.0,268.8919,268.9754,268.4247,268.4581,7208.0
2018-09-11 10:40:00,321.74,322.14,321.33,321.67,11474.0,268.4497,268.7835,268.1076,268.3913,11474.0
2018-09-11 10:50:00,321.74,322.2,321.54,321.54,10908.0,268.4497,268.8335,268.2829,268.2829,10908.0
2018-09-11 11:00:00,321.56,322.03,321.48,321.97,13059.0,268.2995,268.6917,268.2328,268.6416,13059.0
2018-09-11 11:10:00,321.94,321.94,320.3,320.47,25094.0,268.6166,268.6166,267.2482,267.3901,25094.0
2018-09-11 11:20:00,320.48,321.39,320.48,321.37,9172.0,267.3984,268.1577,267.3984,268.141,9172.0
2018-09-11 11:30:00,321.37,322.1,321.37,321.51,7567.0,268.141,268.7501,268.141,268.2578,7567.0
2018-09-11 11:40:00,321.58,321.68,321.34,321.49,6126.0,268.3162,268.3997,268.116,268.2411,6126.0
2018-09-11 11:50:00,321.56,322.53,321.52,322.33,8868.0,268.2995,269.1089,268.2662,268.942,8868.0
2018-09-11 12:00:00,322.28,322.63,322.26,322.39,8546.0,268.9003,269.1923,268.8836,268.9921,8546.0
2018-09-11 12:10:00,322.4,322.48,322.24,322.24,10092.0,269.0004,269.0672,268.8669,268.8669,10092.0
2018-09-11 12:20:00,322.26,322.32,322.0,322.06,9041.0,268.8836,268.9337,268.6667,268.7167,9041.0
2018-09-11 12:30:00,322.14,322.49,322.07,322.49,7718.0,268.7835,269.0755,268.7251,269.0755,7718.0
2018-09-11 12:40:00,322.57,322.58,322.31,322.34,4675.0,269.1423,269.1506,268.9253,268.9504,4675.0
2018-09-11 12:50:00,322.36,322.92,322.3,322.92,9612.0,268.967,269.4343,268.917,269.4343,9612.0
2018-09-11 13:00:00,322.75,322.75,322.33,322.49,4879.0,269.2924,269.2924,268.942,269.0755,4879.0
2018-09-11 13:10:00,322.45,322.69,322.33,322.6,8202.0,269.0421,269.2424,268.942,269.1673,8202.0
2018-09-11 13:20:00,322.57,322.73,322.39,322.72,4798.0,269.1423,269.2758,268.9921,269.2674,4798.0
2018-09-11 13:30:00,322.73,323.19,322.58,323.19,10604.0,269.2758,269.6596,269.1506,269.6596,10604.0
2018-09-11 13:40:00,323.19,323.2,322.7,322.92,6181.0,269.6596,269.6679,269.2507,269.4343,6181.0
2018-09-11 13:50:00,322.97,323.26,322.88,322.88,7506.0,269.476,269.718,269.4009,269.4009,7506.0
2018-09-11 14:00:00,322.87,322.96,322.77,322.93,5686.0,269.3926,269.4677,269.3091,269.4426,5686.0
2018-09-11 14:10:00,322.94,323.23,322.82,323.23,7620.0,269.451,269.6929,269.3509,269.6929,7620.0
2018-09-11 14:20:00,323.25,323.39,323.17,323.36,8974.0,269.7096,269.8264,269.6429,269.8014,8974.0
2018-09-11 14:30:00,323.32,323.32,323.0,323.1,7832.0,269.768,269.768,269.501,269.5845,7832.0
2018-09-11 14:40:00,323.12,323.35,323.01,323.04,34046.0,269.6012,269.7931,269.5094,269.5344,34046.0
2018-09-11 14:50:00,322.95,323.09,322.88,322.96,10772.0,269.4593,269.5761,269.4009,269.4677,10772.0
2018-09-11 15:00:00,322.98,323.01,322.57,322.57,10473.0,269.4844,269.5094,269.1423,269.1423,10473.0
2018-09-11 15:10:00,322.63,322.92,322.56,322.71,13166.0,269.1923,269.4343,269.1339,269.2591,13166.0
2018-09-11 15:20:00,322.72,322.93,322.6,322.61,12035.0,269.2674,269.4426,269.1673,269.1756,12035.0
2018-09-11 15:30:00,322.58,322.7,322.37,322.68,21219.0,269.1506,269.2507,268.9754,269.234,21219.0
2018-09-11 15:40:00,322.65,322.73,322.18,322.32,34705.0,269.209,269.2758,268.8169,268.9337,34705.0
2018-09-11 15:50:00,322.31,322.39,322.08,322.24,59938.0,268.9253,268.9921,268.7334,268.8669,59938.0
2018-09-12 09:30:00,321.38,322.91,321.38,322.37,22518.0,268.1494,269.4259,268.1494,268.9754,22518.0
2018-09-12 09:40:00,322.55,323.62,321.92,323.62,9342.0,269.1256,270.0183,268.5999,270.0183,9342.0
2018-09-12 09:50:00,323.62,323.87,323.23,323.57,7970.0,270.0183,270.2269,269.6929,269.9766,7970.0
2018-09-12 10:00:00,323.62,323.63,322.9,322.9,10820.0,270.0183,270.0267,269.4176,269.4176,10820.0
2018-09-12 10:10:00,322.9,322.94,322.5,322.6,9556.0,269.4176,269.451,269.0839,269.1673,9556.0
2018-09-12 10:20:00,322.67,323.2,322.52,322.8,13049.0,269.2257,269.6679,269.1005,269.3342,13049.0
2018-09-12 10:30:00,322.77,323.21,322.65,323.15,16228.0,269.3091,269.6763,269.209,269.6262,16228.0
2018-09-12 10:40:00,323.15,323.15,322.34,322.58,15549.0,269.6262,269.6262,268.9504,269.1506,15549.0
2018-09-12 10:50:00,322.64,322.85,322.29,322.53,10725.0,269.2007,269.3759,268.9086,269.1089,10725.0
2018-09-12 11:00:00,322.47,322.76,322.42,322.42,10289.0,269.0588,269.3008,269.0171,269.0171,10289.0
2018-09-12 11:10:00,322.42,323.54,322.13,323.34,16164.0,269.0171,269.9516,268.7751,269.7847,16164.0
2018-09-12 11:20:00,323.33,323.91,323.28,323.75,15565.0,269.7764,270.2603,269.7347,270.1268,15565.0
2018-09-12 11:30:00,323.79,323.99,323.3,323.3,20631.0,270.1602,270.3271,269.7513,269.7513,20631.0
2018-09-12 11:40:00,323.36,323.47,323.14,323.22,13406.0,269.8014,269.8932,269.6178,269.6846,13406.0
2018-09-12 11:50:00,323.15,323.56,322.94,323.47,22198.0,269.6262,269.9683,269.451,269.8932,22198.0
2018-09-12 12:00:00,323.56,324.18,323.56,324.14,15435.0,269.9683,270.4856,269.9683,270.4522,15435.0
2018-09-12 12:10:00,324.13,324.37,324.12,324.23,13368.0,270.4439,270.6441,270.4355,270.5273,13368.0
2018-09-12 12:20:00,324.27,324.52,324.27,324.51,6170.0,270.5607,270.7693,270.5607,270.7609,6170.0
2018-09-12 12:30:00,324.47,324.6,324.3,324.4,13422.0,270.7276,270.836,270.5857,270.6692,13422.0
2018-09-12 12:40:00,324.4,324.8,324.4,324.8,9701.0,270.6692,271.0029,270.6692,271.0029,9701.0
2018-09-12 12:50:00,324.77,324.9,324.63,324.67,16403.0,270.9779,271.0863,270.8611,270.8944,16403.0
2018-09-12 13:00:00,324.68,324.73,324.42,324.45,14280.0,270.9028,270.9445,270.6858,270.7109,14280.0
2018-09-12 13:10:00,324.47,324.79,324.46,324.79,11307.0,270.7276,270.9946,270.7192,270.9946,11307.0
2018-09-12 13:20:00,324.9,325.07,324.77,324.79,15415.0,271.0863,271.2282,270.9779,270.9946,15415.0
2018-09-12 13:30:00,324.81,324.92,324.54,324.59,3350.0,271.0112,271.103,270.786,270.8277,3350.0
2018-09-12 13:40:00,324.58,324.64,324.08,324.17,7212.0,270.8193,270.8694,270.4022,270.4772,7212.0
2018-09-12 13:50:00,324.22,324.29,324.12,324.29,5200.0,270.519,270.5774,270.4355,270.5774,5200.0
2018-09-12 14:00:00,324.29,324.39,324.22,324.25,10379.0,270.5774,270.6608,270.519,270.544,10379.0
2018-09-12 14:10:00,324.29,324.45,324.29,324.37,9888.0,270.5774,270.7109,270.5774,270.6441,9888.0
2018-09-12 14:20:00,324.34,324.69,324.21,324.6,12626.0,270.6191,270.9111,270.5106,270.836,12626.0
2018-09-12 14:30:00,324.57,324.71,324.57,324.69,7248.0,270.811,270.9278,270.811,270.9111,7248.0
2018-09-12 14:40:00,324.71,324.84,324.52,324.84,9330.0,270.9278,271.0363,270.7693,271.0363,9330.0
2018-09-12 14:50:00,324.79,324.79,324.49,324.49,9831.0,270.9946,270.9946,270.7442,270.7442,9831.0
2018-09-12 15:00:00,324.43,324.7,324.43,324.59,12328.0,270.6942,270.9195,270.6942,270.8277,12328.0
2018-09-12 15:10:00,324.6,324.87,324.59,324.85,22102.0,270.836,271.0613,270.8277,271.0446,22102.0
2018-09-12 15:20:00,324.82,325.23,324.53,325.07,58770.0,271.0196,271.3617,270.7776,271.2282,58770.0
2018-09-12 15:30:00,325.01,325.66,324.85,325.66,65756.0,271.1781,271.7205,271.0446,271.7205,65756.0
2018-09-12 15:40:00,325.72,325.84,324.97,325.57,42668.0,271.7705,271.8706,271.1447,271.6454,42668.0
2018-09-12 15:50:00,325.67,325.72,324.98,325.28,67079.0,271.7288,271.7705,271.1531,271.4034,67079.0
2018-09-13 09:30:00,326.72,329.69,326.59,329.69,47494.0,272.6049,275.083,272.4964,275.083,47494.0
2018-09-13 09:40:00,329.75,330.35,329.27,330.3,69363.0,275.133,275.6336,274.7325,275.5919,69363.0
2018-09-13 09:50:00,330.28,331.19,329.88,331.19,29650.0,275.5752,276.3345,275.2415,276.3345,29650.0
2018-09-13 10:00:00,331.19,331.86,330.7,330.93,20876.0,276.3345,276.8935,275.9257,276.1176,20876.0
2018-09-13 10:10:00,330.7,330.7,329.48,330.21,45117.0,275.9257,275.9257,274.9077,275.5168,45117.0
2018-09-13 10:20:00,330.22,330.55,329.71,330.21,23096.0,275.5252,275.8005,275.0997,275.5168,23096.0
2018-09-13 10:30:00,330.13,330.13,329.33,329.38,25085.0,275.4501,275.4501,274.7826,274.8243,25085.0
2018-09-13 10:40:00,329.37,329.53,329.1,329.25,22385.0,274.816,274.9495,274.5907,274.7158,22385.0
2018-09-13 10:50:00,329.25,330.05,329.22,330.05,9654.0,274.7158,275.3833,274.6908,275.3833,9654.0
2018-09-13 11:00:00,329.94,330.11,329.59,329.91,11120.0,275.2916,275.4334,274.9995,275.2665,11120.0
2018-09-13 11:10:00,329.85,330.11,329.49,329.59,16587.0,275.2165,275.4334,274.9161,274.9995,16587.0
2018-09-13 11:20:00,329.64,329.95,329.59,329.79,7012.0,275.0412,275.2999,274.9995,275.1664,7012.0
2018-09-13 11:30:00,329.75,330.0,329.51,330.0,8077.0,275.133,275.3416,274.9328,275.3416,8077.0
2018-09-13 11:40:00,329.91,330.09,329.81,330.03,17340.0,275.2665,275.4167,275.1831,275.3666,17340.0
2018-09-13 11:50:00,329.98,330.43,329.96,330.31,20253.0,275.3249,275.7004,275.3082,275.6003,20253.0
2018-09-13 12:00:00,330.37,330.45,329.61,329.78,11218.0,275.6503,275.7171,275.0162,275.1581,11218.0
2018-09-13 12:10:00,329.83,330.03,329.63,330.0,7511.0,275.1998,275.3666,275.0329,275.3416,7511.0
2018-09-13 12:20:00,330.03,330.04,329.81,329.87,5185.0,275.3666,275.375,275.1831,275.2331,5185.0
2018-09-13 12:30:00,329.86,330.0,329.82,329.95,12660.0,275.2248,275.3416,275.1914,275.2999,12660.0
2018-09-13 12:40:00,329.91,329.95,329.79,329.89,7947.0,275.2665,275.2999,275.1664,275.2498,7947.0
2018-09-13 12:50:00,329.86,329.86,328.24,328.24,54239.0,275.2248,275.2248,273.8731,273.8731,54239.0
2018-09-13 13:00:00,328.42,328.79,328.42,328.49,9371.0,274.0233,274.332,274.0233,274.0817,9371.0
2018-09-13 13:10:00,328.47,329.02,328.29,328.84,13256.0,274.065,274.5239,273.9148,274.3737,13256.0
2018-09-13 13:20:00,328.84,328.97,328.62,328.67,6230.0,274.3737,274.4822,274.1902,274.2319,6230.0
2018-09-13 13:30:00,328.83,329.17,328.83,328.99,6709.0,274.3654,274.6491,274.3654,274.4989,6709.0
2018-09-13 13:40:00,329.04,329.17,328.79,328.79,10844.0,274.5406,274.6491,274.332,274.332,10844.0
2018-09-13 13:50:00,328.79,329.02,328.67,328.67,8953.0,274.332,274.5239,274.2319,274.2319,8953.0
2018-09-13 14:00:00,328.67,328.67,328.48,328.61,5310.0,274.2319,274.2319,274.0734,274.1818,5310.0
2018-09-13 14:10:00,328.59,328.75,328.49,328.49,14014.0,274.1652,274.2987,274.0817,274.0817,14014.0
2018-09-13 14:20:00,328.46,328.96,328.41,328.74,15887.0,274.0567,274.4739,274.015,274.2903,15887.0
2018-09-13 14:30:00,328.73,329.24,328.73,329.22,8673.0,274.282,274.7075,274.282,274.6908,8673.0
2018-09-13 14:40:00,329.28,329.69,329.23,329.65,18294.0,274.7409,275.083,274.6992,275.0496,18294.0
2018-09-13 14:50:00,329.57,329.92,329.54,329.92,26681.0,274.9828,275.2749,274.9578,275.2749,26681.0
2018-09-13 15:00:00,329.95,329.95,329.34,329.51,21159.0,275.2999,275.2999,274.7909,274.9328,21159.0
2018-09-13 15:10:00,329.53,329.88,329.53,329.77,17281.0,274.9495,275.2415,274.9495,275.1497,17281.0
2018-09-13 15:20:00,329.81,330.48,329.79,330.29,24427.0,275.1831,275.7421,275.1664,275.5836,24427.0
2018-09-13 15:30:00,330.27,330.89,330.23,330.7,37555.0,275.5669,276.0842,275.5335,275.9257,37555.0
2018-09-13 15:40:00,330.74,330.93,330.43,330.91,55089.0,275.9591,276.1176,275.7004,276.1009,55089.0
2018-09-13 15:50:00,330.91,331.35,330.72,331.27,110873.0,276.1009,276.468,275.9424,276.4013,110873.0
2018-09-14 09:30:00,331.31,331.98,329.5,331.88,53876.0,276.4346,276.9937,274.9244,276.9102,53876.0
2018-09-14 09:40:00,331.87,332.44,330.55,331.09,27520.0,276.9019,277.3775,275.8005,276.2511,27520.0
2018-09-14 09:50:00,330.91,330.94,330.25,330.84,14846.0,276.1009,276.1259,275.5502,276.0425,14846.0
2018-09-14 10:00:00,330.68,331.17,330.28,330.38,10365.0,275.909,276.3178,275.5752,275.6587,10365.0
2018-09-14 10:10:00,330.43,331.1,330.42,331.09,18069.0,275.7004,276.2594,275.6921,276.2511,18069.0
2018-09-14 10:20:00,331.0,331.47,330.93,331.34,15771.0,276.176,276.5681,276.1176,276.4597,15771.0
2018-09-14 10:30:00,331.4,331.77,331.25,331.25,8662.0,276.5097,276.8184,276.3846,276.3846,8662.0
2018-09-14 10:40:00,331.31,331.75,331.26,331.75,9940.0,276.4346,276.8018,276.3929,276.8018,9940.0
2018-09-14 10:50:00,331.72,332.14,331.54,331.97,14645.0,276.7767,277.1272,276.6265,276.9853,14645.0
2018-09-14 11:00:00,331.92,332.01,331.76,331.98,8239.0,276.9436,277.0187,276.8101,276.9937,8239.0
2018-09-14 11:10:00,331.95,332.28,331.84,331.86,12891.0,276.9686,277.244,276.8769,276.8935,12891.0
2018-09-14 11:20:00,331.84,332.41,331.79,332.31,10110.0,276.8769,277.3524,276.8351,277.269,10110.0
2018-09-14 11:30:00,332.35,332.35,331.94,332.28,14462.0,277.3024,277.3024,276.9603,277.244,14462.0
2018-09-14 11:40:00,332.33,332.97,332.33,332.97,14351.0,277.2857,277.8197,277.2857,277.8197,14351.0
2018-09-14 11:50:00,332.85,333.27,332.69,333.18,18458.0,277.7196,278.07,277.5861,277.9949,18458.0
2018-09-14 12:00:00,333.29,333.43,332.47,333.11,32215.0,278.0867,278.2035,277.4025,277.9365,32215.0
2018-09-14 12:10:00,333.11,333.47,332.97,333.34,20342.0,277.9365,278.2369,277.8197,278.1284,20342.0
2018-09-14 12:20:00,333.38,334.18,333.3,333.63,24756.0,278.1618,278.8293,278.095,278.3704,24756.0
2018-09-14 12:30:00,333.74,333.86,333.13,333.69,11872.0,278.4622,278.5623,277.9532,278.4204,11872.0
2018-09-14 12:40:00,333.72,334.27,333.6,334.2,15195.0,278.4455,278.9044,278.3453,278.846,15195.0
2018-09-14 12:50:00,334.22,334.45,333.94,334.13,12528.0,278.8627,279.0546,278.629,278.7876,12528.0
2018-09-14 13:00:00,334.08,334.63,334.02,334.44,25841.0,278.7458,279.2047,278.6958,279.0462,25841.0
2018-09-14 13:10:00,334.36,334.4,334.03,334.23,12314.0,278.9795,279.0128,278.7041,278.871,12314.0
2018-09-14 13:20:00,334.29,334.8,334.23,334.74,31311.0,278.9211,279.3466,278.871,279.2965,31311.0
2018-09-14 13:30:00,334.74,334.77,334.35,334.36,10165.0,279.2965,279.3216,278.9711,278.9795,10165.0
2018-09-14 13:40:00,334.38,334.46,334.24,334.26,5289.0,278.9962,279.0629,278.8793,278.896,5289.0
2018-09-14 13:50:00,334.27,334.31,334.02,334.08,6221.0,278.9044,278.9377,278.6958,278.7458,6221.0
2018-09-14 14:00:00,334.04,334.21,333.98,334.1,22070.0,278.7125,278.8543,278.6624,278.7625,22070.0
2018-09-14 14:10:00,334.07,334.24,333.87,334.15,12625.0,278.7375,278.8793,278.5706,278.8042,12625.0
2018-09-14 14:20:00,334.19,334.72,334.19,334.4,20651.0,278.8376,279.2798,278.8376,279.0128,20651.0
2018-09-14 14:30:00,334.36,334.56,334.17,334.56,16060.0,278.9795,279.1463,278.8209,279.1463,16060.0
2018-09-14 14:40:00,334.52,334.55,334.22,334.45,10175.0,279.113,279.138,278.8627,279.0546,10175.0
2018-09-14 14:50:00,334.41,334.45,334.24,334.36,9179.0,279.0212,279.0546,278.8793,278.9795,9179.0
2018-09-14 15:00:00,334.31,334.79,334.27,334.75,10497.0,278.9377,279.3382,278.9044,279.3049,10497.0
2018-09-14 15:10:00,334.78,335.28,334.73,335.28,35355.0,279.3299,279.7471,279.2882,279.7471,35355.0
2018-09-14 15:20:00,335.28,335.37,335.01,335.29,31212.0,279.7471,279.8222,279.5218,279.7554,31212.0
2018-09-14 15:30:00,335.27,335.83,335.27,335.7,55650.0,279.7387,280.206,279.7387,280.0975,55650.0
2018-09-14 15:40:00,335.72,336.34,335.65,336.18,72559.0,280.1142,280.6315,280.0558,280.498,72559.0
2018-09-14 15:50:00,336.1,336.5,335.75,335.8,121567.0,280.4313,280.765,280.1392,280.181,121567.0
2018-09-17 09:30:00,336.5,337.06,336.0,336.66,45908.0,280.765,281.2323,280.3478,280.8985,45908.0
2018-09-17 09:40:00,336.65,338.51,336.65,337.7,27316.0,280.8902,282.4421,280.8902,281.7663,27316.0
2018-09-17 09:50:00,337.67,337.82,337.0,337.68,29595.0,281.7412,281.8664,281.1822,281.7496,29595.0
2018-09-17 10:00:00,337.73,337.85,336.13,337.2,22333.0,281.7913,281.8914,280.4563,281.3491,22333.0
2018-09-17 10:10:00,337.25,337.26,336.51,336.51,12129.0,281.3908,281.3991,280.7734,280.7734,12129.0
2018-09-17 10:20:00,336.54,337.5,336.46,337.29,22954.0,280.7984,281.5994,280.7316,281.4242,22954.0
2018-09-17 10:30:00,337.09,337.37,336.85,336.99,18468.0,281.2573,281.4909,281.057,281.1739,18468.0
2018-09-17 10:40:00,336.96,337.56,336.65,337.07,18007.0,281.1488,281.6494,280.8902,281.2406,18007.0
2018-09-17 10:50:00,337.18,337.22,336.66,336.74,13489.0,281.3324,281.3658,280.8985,280.9653,13489.0
2018-09-17 11:00:00,336.69,336.98,336.44,336.86,10336.0,280.9235,281.1655,280.715,281.0654,10336.0
2018-09-17 11:10:00,336.92,337.28,336.75,337.16,7370.0,281.1154,281.4158,280.9736,281.3157,7370.0
2018-09-17 11:20:00,337.21,337.29,336.7,337.18,7298.0,281.3574,281.4242,280.9319,281.3324,7298.0
2018-09-17 11:30:00,337.14,337.56,337.14,337.55,12437.0,281.299,281.6494,281.299,281.6411,12437.0
2018-09-17 11:40:00,337.56,337.93,337.48,337.68,10088.0,281.6494,281.9582,281.5827,281.7496,10088.0
2018-09-17 11:50:00,337.69,338.0,337.43,337.84,8926.0,281.7579,282.0166,281.541,281.8831,8926.0
2018-09-17 12:00:00,337.84,338.16,337.82,338.15,12678.0,281.8831,282.1501,281.8664,282.1417,12678.0
2018-09-17 12:10:00,338.14,338.25,337.96,338.16,9196.0,282.1334,282.2252,281.9832,282.1501,9196.0
2018-09-17 12:20:00,338.16,338.46,338.03,338.22,9260.0,282.1501,282.4004,282.0416,282.2001,9260.0
2018-09-17 12:30:00,338.25,338.37,338.0,338.31,7345.0,282.2252,282.3253,282.0166,282.2752,7345.0
2018-09-17 12:40:00,338.28,338.48,338.22,338.38,19349.0,282.2502,282.4171,282.2001,282.3336,19349.0
2018-09-17 12:50:00,338.48,338.59,337.95,338.45,16587.0,282.4171,282.5088,281.9748,282.392,16587.0
2018-09-17 13:00:00,338.47,338.47,337.96,338.19,12262.0,282.4087,282.4087,281.9832,282.1751,12262.0
2018-09-17 13:10:00,338.19,338.3,337.68,337.8,9973.0,282.1751,282.2669,281.7496,281.8497,9973.0
2018-09-17 13:20:00,337.75,338.4,337.73,338.38,10193.0,281.808,282.3503,281.7913,282.3336,10193.0
2018-09-17 13:30:00,338.28,338.28,337.7,337.92,9582.0,282.2502,282.2502,281.7663,281.9498,9582.0
2018-09-17 13:40:00,337.9,338.0,337.78,337.89,9388.0,281.9331,282.0166,281.833,281.9248,9388.0
2018-09-17 13:50:00,337.92,338.24,337.92,338.21,8644.0,281.9498,282.2168,281.9498,282.1918,8644.0
2018-09-17 14:00:00,338.21,338.52,337.98,338.35,18051.0,282.1918,282.4504,281.9999,282.3086,18051.0
2018-09-17 14:10:00,338.33,338.34,338.05,338.2,7597.0,282.2919,282.3003,282.0583,282.1834,7597.0
2018-09-17 14:20:00,338.2,338.47,338.2,338.4,8660.0,282.1834,282.4087,282.1834,282.3503,8660.0
2018-09-17 14:30:00,338.39,338.45,338.32,338.44,8228.0,282.342,282.392,282.2836,282.3837,8228.0
2018-09-17 14:40:00,338.47,338.47,338.12,338.31,11442.0,282.4087,282.4087,282.1167,282.2752,11442.0
2018-09-17 14:50:00,338.37,338.94,338.28,338.68,25830.0,282.3253,282.8009,282.2502,282.5839,25830.0
2018-09-17 15:00:00,338.67,338.92,338.51,338.89,22843.0,282.5756,282.7842,282.4421,282.7592,22843.0
2018-09-17 15:10:00,338.88,339.55,338.88,339.45,32317.0,282.7508,283.3098,282.7508,283.2264,32317.0
2018-09-17 15:20:00,339.42,339.48,339.04,339.1,29261.0,283.2014,283.2514,282.8843,282.9344,29261.0
2018-09-17 15:30:00,339.14,339.14,338.47,338.52,25587.0,282.9677,282.9677,282.4087,282.4504,25587.0
2018-09-17 15:40:00,338.48,339.51,338.39,339.39,42702.0,282.4171,283.2765,282.342,283.1763,42702.0
2018-09-17 15:50:00,339.33,339.68,339.25,339.34,94090.0,283.1263,283.4183,283.0595,283.1346,94090.0
2018-09-18 09:30:00,340.0,342.7,340.0,341.36,47037.0,283.6853,285.9381,283.6853,284.82,47037.0
2018-09-18 09:40:00,341.21,341.77,340.5,341.13,13534.0,284.6949,285.1621,284.1025,284.6281,13534.0
2018-09-18 09:50:00,341.03,341.76,340.67,341.12,19971.0,284.5447,285.1538,284.2443,284.6198,19971.0
2018-09-18 10:00:00,341.16,341.16,339.48,340.11,13204.0,284.6532,284.6532,283.2514,283.7771,13204.0
2018-09-18 10:10:00,340.18,340.86,339.89,340.86,20722.0,283.8355,284.4029,283.5935,284.4029,20722.0
2018-09-18 10:20:00,340.91,341.85,340.81,341.43,19653.0,284.4446,285.2289,284.3611,284.8784,19653.0
2018-09-18 10:30:00,341.55,341.72,340.83,341.5,24204.0,284.9786,285.1204,284.3778,284.9369,24204.0
2018-09-18 10:40:00,341.45,341.93,341.33,341.74,28415.0,284.8951,285.2956,284.795,285.1371,28415.0
2018-09-18 10:50:00,341.81,341.92,341.35,341.55,14389.0,285.1955,285.2873,284.8117,284.9786,14389.0
2018-09-18 11:00:00,341.55,341.88,341.31,341.69,26130.0,284.9786,285.2539,284.7783,285.0954,26130.0
2018-09-18 11:10:00,341.54,341.66,341.34,341.47,12161.0,284.9702,285.0704,284.8034,284.9118,12161.0
2018-09-18 11:20:00,341.46,342.5,341.39,342.43,57911.0,284.9035,285.7712,284.8451,285.7128,57911.0
2018-09-18 11:30:00,342.49,342.5,341.61,342.02,9678.0,285.7629,285.7712,285.0286,285.3707,9678.0
2018-09-18 11:40:00,341.9,342.1,341.69,341.94,3499.0,285.2706,285.4375,285.0954,285.304,3499.0
2018-09-18 11:50:00,342.01,342.13,341.75,342.03,4427.0,285.3624,285.4625,285.1454,285.3791,4427.0
2018-09-18 12:00:00,342.03,342.46,341.95,342.31,12452.0,285.3791,285.7378,285.3123,285.6127,12452.0
2018-09-18 12:10:00,342.35,342.38,341.77,341.77,12146.0,285.6461,285.6711,285.1621,285.1621,12146.0
2018-09-18 12:20:00,341.81,342.0,341.5,341.89,5448.0,285.1955,285.354,284.9369,285.2623,5448.0
2018-09-18 12:30:00,342.0,342.16,341.99,342.02,5978.0,285.354,285.4875,285.3457,285.3707,5978.0
2018-09-18 12:40:00,342.14,342.33,342.05,342.27,23538.0,285.4709,285.6294,285.3958,285.5793,23538.0
2018-09-18 12:50:00,342.31,342.31,341.88,341.95,7174.0,285.6127,285.6127,285.2539,285.3123,7174.0
2018-09-18 13:00:00,341.94,342.2,341.79,342.2,6079.0,285.304,285.5209,285.1788,285.5209,6079.0
2018-09-18 13:10:00,342.21,342.3,342.06,342.24,6344.0,285.5293,285.6044,285.4041,285.5543,6344.0
2018-09-18 13:20:00,342.18,342.62,342.11,342.62,3899.0,285.5042,285.8713,285.4458,285.8713,3899.0
2018-09-18 13:30:00,342.49,342.84,342.4,342.67,7484.0,285.7629,286.0549,285.6878,285.9131,7484.0
2018-09-18 13:40:00,342.69,342.98,342.66,342.98,7901.0,285.9298,286.1717,285.9047,286.1717,7901.0
2018-09-18 13:50:00,343.0,343.26,342.92,343.08,10386.0,286.1884,286.4053,286.1217,286.2552,10386.0
2018-09-18 14:00:00,343.06,343.54,342.81,343.37,9295.0,286.2385,286.639,286.0299,286.4971,9295.0
2018-09-18 14:10:00,343.37,343.99,343.37,343.9,16314.0,286.4971,287.0144,286.4971,286.9393,16314.0
2018-09-18 14:20:00,343.84,344.15,343.68,344.15,11839.0,286.8893,287.1479,286.7558,287.1479,11839.0
2018-09-18 14:30:00,344.15,344.34,343.98,344.28,10493.0,287.1479,287.3065,287.0061,287.2564,10493.0
2018-09-18 14:40:00,344.29,344.61,344.29,344.46,25033.0,287.2647,287.5317,287.2647,287.4066,25033.0
2018-09-18 14:50:00,344.48,344.76,344.41,344.75,20779.0,287.4233,287.6569,287.3649,287.6486,20779.0
2018-09-18 15:00:00,344.73,344.85,344.02,344.33,23734.0,287.6319,287.732,287.0395,287.2981,23734.0
2018-09-18 15:10:00,344.35,344.4,343.86,344.12,19229.0,287.3148,287.3565,286.906,287.1229,19229.0
2018-09-18 15:20:00,344.13,344.22,343.93,344.06,19837.0,287.1312,287.2063,286.9644,287.0728,19837.0
2018-09-18 15:30:00,343.96,344.24,343.83,344.0,34480.0,286.9894,287.223,286.8809,287.0228,34480.0
2018-09-18 15:40:00,344.04,344.08,343.11,343.11,29483.0,287.0562,287.0895,286.2802,286.2802,29483.0
2018-09-18 15:50:00,343.1,343.59,343.08,343.23,93283.0,286.2718,286.6807,286.2552,286.3803,93283.0
2018-09-19 09:30:00,343.22,345.5,343.22,345.27,78935.0,286.372,288.2743,286.372,288.0824,78935.0
2018-09-19 09:40:00,345.29,345.77,344.48,344.49,21765.0,288.0991,288.4996,287.4233,287.4316,21765.0
2018-09-19 09:50:00,344.7,345.19,344.25,344.63,15433.0,287.6068,288.0157,287.2314,287.5484,15433.0
2018-09-19 10:00:00,344.51,344.88,344.19,344.66,42158.0,287.4483,287.757,287.1813,287.5735,42158.0
2018-09-19 10:10:00,344.74,344.91,344.6,344.81,46320.0,287.6402,287.7821,287.5234,287.6986,46320.0
2018-09-19 10:20:00,344.77,345.0,344.59,344.72,21803.0,287.6652,287.8571,287.5151,287.6235,21803.0
2018-09-19 10:30:00,344.67,344.76,344.09,344.41,23153.0,287.5818,287.6569,287.0979,287.3649,23153.0
2018-09-19 10:40:00,344.46,344.99,344.37,344.86,31496.0,287.4066,287.8488,287.3315,287.7403,31496.0
2018-09-19 10:50:00,344.85,344.94,344.56,344.74,19847.0,287.732,287.8071,287.49,287.6402,19847.0
2018-09-19 11:00:00,344.67,344.83,343.74,344.34,16123.0,287.5818,287.7153,286.8058,287.3065,16123.0
2018-09-19 11:10:00,344.39,344.88,343.77,343.77,16635.0,287.3482,287.757,286.8309,286.8309,16635.0
2018-09-19 11:20:00,343.77,344.64,343.77,344.63,55915.0,286.8309,287.5568,286.8309,287.5484,55915.0
2018-09-19 11:30:00,344.6,344.67,343.9,344.07,8873.0,287.5234,287.5818,286.9393,287.0812,8873.0
2018-09-19 11:40:00,344.1,344.81,343.86,344.2,19064.0,287.1062,287.6986,286.906,287.1897,19064.0
2018-09-19 11:50:00,343.8,344.36,343.38,344.36,42120.0,286.8559,287.3231,286.5055,287.3231,42120.0
2018-09-19 12:00:00,344.36,344.88,344.36,344.85,10865.0,287.3231,287.757,287.3231,287.732,10865.0
2018-09-19 12:10:00,344.87,345.1,344.72,345.01,21082.0,287.7487,287.9406,287.6235,287.8655,21082.0
2018-09-19 12:20:00,345.07,345.33,344.93,345.31,18726.0,287.9156,288.1325,287.7987,288.1158,18726.0
2018-09-19 12:30:00,345.25,345.31,344.84,344.88,8711.0,288.0657,288.1158,287.7236,287.757,8711.0
2018-09-19 12:40:00,344.95,345.1,344.87,345.02,10078.0,287.8154,287.9406,287.7487,287.8738,10078.0
2018-09-19 12:50:00,345.03,345.05,344.88,344.99,5918.0,287.8822,287.8989,287.757,287.8488,5918.0
2018-09-19 13:00:00,344.94,345.19,344.86,344.86,9541.0,287.8071,288.0157,287.7403,287.7403,9541.0
2018-09-19 13:10:00,344.77,344.84,344.3,344.83,16624.0,287.6652,287.7236,287.2731,287.7153,16624.0
2018-09-19 13:20:00,344.86,344.96,344.52,344.52,15533.0,287.7403,287.8238,287.4566,287.4566,15533.0
2018-09-19 13:30:00,344.53,344.54,344.23,344.35,6534.0,287.465,287.4733,287.2147,287.3148,6534.0
2018-09-19 13:40:00,344.44,344.45,344.17,344.19,4269.0,287.3899,287.3982,287.1646,287.1813,4269.0
2018-09-19 13:50:00,344.19,344.26,344.15,344.2,7146.0,287.1813,287.2397,287.1479,287.1897,7146.0
2018-09-19 14:00:00,344.19,344.47,344.07,344.12,7910.0,287.1813,287.4149,287.0812,287.1229,7910.0
2018-09-19 14:10:00,344.2,344.23,343.98,344.09,11320.0,287.1897,287.2147,287.0061,287.0979,11320.0
2018-09-19 14:20:00,344.1,344.13,343.9,343.92,4983.0,287.1062,287.1312,286.9393,286.956,4983.0
2018-09-19 14:30:00,343.92,343.95,343.3,343.48,17836.0,286.956,286.9811,286.4387,286.5889,17836.0
2018-09-19 14:40:00,343.49,343.49,342.36,342.4,21420.0,286.5972,286.5972,285.6544,285.6878,21420.0
2018-09-19 14:50:00,342.34,342.46,340.11,340.62,93461.0,285.6377,285.7378,283.7771,284.2026,93461.0
2018-09-19 15:00:00,340.6,341.19,338.91,339.0,97141.0,284.1859,284.6782,282.7758,282.8509,97141.0
2018-09-19 15:10:00,338.98,339.57,336.64,336.65,121249.0,282.8342,283.3265,280.8818,280.8902,121249.0
2018-09-19 15:20:00,336.71,339.0,336.51,338.35,101284.0,280.9402,282.8509,280.7734,282.3086,101284.0
2018-09-19 15:30:00,338.32,339.62,338.32,339.61,42505.0,282.2836,283.3682,282.2836,283.3599,42505.0
2018-09-19 15:40:00,339.59,339.59,338.66,339.05,61050.0,283.3432,283.3432,282.5672,282.8927,61050.0
2018-09-19 15:50:00,339.05,339.49,338.81,339.3,124624.0,282.8927,283.2598,282.6924,283.1012,124624.0
2018-09-20 09:30:00,339.86,340.3,335.65,335.85,60820.0,283.5685,283.9356,280.0558,280.2227,60820.0
2018-09-20 09:40:00,335.85,337.02,330.0,333.7,187120.0,280.2227,281.1989,275.3416,278.4288,187120.0
2018-09-20 09:50:00,333.52,333.62,330.08,332.27,79354.0,278.2786,278.362,275.4084,277.2356,79354.0
2018-09-20 10:00:00,332.55,334.35,332.51,333.77,35874.0,277.4693,278.9711,277.4359,278.4872,35874.0
2018-09-20 10:10:00,333.72,333.72,331.03,331.53,39467.0,278.4455,278.4455,276.201,276.6182,39467.0
2018-09-20 10:20:00,331.53,333.9,331.51,332.54,30581.0,276.6182,278.5957,276.6015,277.4609,30581.0
2018-09-20 10:30:00,332.55,333.19,332.1,332.84,41136.0,277.4693,278.0033,277.0938,277.7112,41136.0
2018-09-20 10:40:00,332.92,333.03,332.12,332.89,21798.0,277.778,277.8698,277.1105,277.7529,21798.0
2018-09-20 10:50:00,332.88,334.57,332.42,334.27,26059.0,277.7446,279.1547,277.3608,278.9044,26059.0
2018-09-20 11:00:00,334.34,335.67,334.25,335.11,23179.0,278.9628,280.0725,278.8877,279.6052,23179.0
2018-09-20 11:10:00,335.19,335.6,334.84,335.26,22982.0,279.672,280.0141,279.38,279.7304,22982.0
2018-09-20 11:20:00,335.26,335.56,334.99,335.43,10960.0,279.7304,279.9807,279.5051,279.8722,10960.0
2018-09-20 11:30:00,335.36,335.36,334.85,334.92,14455.0,279.8138,279.8138,279.3883,279.4467,14455.0
2018-09-20 11:40:00,334.98,335.71,334.98,335.36,23057.0,279.4968,280.1059,279.4968,279.8138,23057.0
2018-09-20 11:50:00,335.35,336.09,335.35,335.86,15013.0,279.8055,280.4229,279.8055,280.231,15013.0
2018-09-20 12:00:00,335.81,335.84,335.19,335.19,17914.0,280.1893,280.2143,279.672,279.672,17914.0
2018-09-20 12:10:00,335.07,335.15,334.64,334.77,8245.0,279.5719,279.6386,279.2131,279.3216,8245.0
2018-09-20 12:20:00,334.91,334.99,334.52,334.6,7886.0,279.4384,279.5051,279.113,279.1797,7886.0
2018-09-20 12:30:00,334.68,334.84,334.46,334.59,11639.0,279.2465,279.38,279.0629,279.1714,11639.0
2018-09-20 12:40:00,334.59,334.59,333.21,333.24,17839.0,279.1714,279.1714,278.0199,278.045,17839.0
2018-09-20 12:50:00,333.28,333.34,332.21,332.35,26014.0,278.0783,278.1284,277.1856,277.3024,26014.0
2018-09-20 13:00:00,332.4,332.55,331.62,332.02,26503.0,277.3441,277.4693,276.6933,277.027,26503.0
2018-09-20 13:10:00,331.9,331.95,331.0,331.0,24575.0,276.9269,276.9686,276.176,276.176,24575.0
2018-09-20 13:20:00,331.0,331.0,329.69,329.97,55818.0,276.176,276.176,275.083,275.3166,55818.0
2018-09-20 13:30:00,329.79,330.16,329.01,329.28,61870.0,275.1664,275.4751,274.5156,274.7409,61870.0
2018-09-20 13:40:00,329.36,330.13,329.2,329.8,29028.0,274.8076,275.4501,274.6741,275.1747,29028.0
2018-09-20 13:50:00,329.67,330.56,329.66,330.38,22024.0,275.0663,275.8089,275.0579,275.6587,22024.0
2018-09-20 14:00:00,330.29,331.07,330.29,330.61,30610.0,275.5836,276.2344,275.5836,275.8506,30610.0
2018-09-20 14:10:00,330.6,330.66,330.1,330.15,24140.0,275.8422,275.8923,275.4251,275.4668,24140.0
2018-09-20 14:20:00,330.15,332.27,330.11,332.27,41718.0,275.4668,277.2356,275.4334,277.2356,41718.0
2018-09-20 14:30:00,332.27,332.27,330.62,330.62,27553.0,277.2356,277.2356,275.8589,275.8589,27553.0
2018-09-20 14:40:00,330.58,331.07,330.28,330.8,20423.0,275.8256,276.2344,275.5752,276.0091,20423.0
2018-09-20 14:50:00,330.8,331.15,330.52,331.15,18655.0,276.0091,276.3011,275.7755,276.3011,18655.0
2018-09-20 15:00:00,331.15,331.67,330.95,331.63,42904.0,276.3011,276.735,276.1343,276.7016,42904.0
2018-09-20 15:10:00,331.68,333.22,331.68,333.13,44910.0,276.7434,278.0283,276.7434,277.9532,44910.0
2018-09-20 15:20:00,333.08,333.62,332.88,333.0,42593.0,277.9115,278.362,277.7446,277.8447,42593.0
2018-09-20 15:30:00,333.05,333.8,333.02,333.39,54240.0,277.8864,278.5122,277.8614,278.1701,54240.0
2018-09-20 15:40:00,333.39,333.53,332.71,332.93,46752.0,278.1701,278.2869,277.6028,277.7863,46752.0
2018-09-20 15:50:00,332.9,333.28,332.81,333.11,71359.0,277.7613,278.0783,277.6862,277.9365,71359.0
2018-09-21 09:30:00,334.07,336.26,334.07,336.07,316593.0,278.7375,280.5648,278.7375,280.4062,316593.0
2018-09-21 09:40:00,336.28,336.49,335.32,335.67,36039.0,280.5815,280.7567,279.7805,280.0725,36039.0
2018-09-21 09:50:00,335.63,335.75,334.24,334.54,36110.0,280.0391,280.1392,278.8793,279.1297,36110.0
2018-09-21 10:00:00,334.54,335.4,334.39,335.17,35324.0,279.1297,279.8472,279.0045,279.6553,35324.0
2018-09-21 10:10:00,335.15,336.42,335.12,335.97,23922.0,279.6386,280.6983,279.6136,280.3228,23922.0
2018-09-21 10:20:00,335.85,336.1,335.27,335.78,28889.0,280.2227,280.4313,279.7387,280.1643,28889.0
2018-09-21 10:30:00,335.86,336.36,335.74,335.85,16695.0,280.231,280.6482,280.1309,280.2227,16695.0
2018-09-21 10:40:00,335.87,336.32,335.6,335.8,30690.0,280.2394,280.6148,280.0141,280.181,30690.0
2018-09-21 10:50:00,335.89,336.11,335.58,336.05,16967.0,280.256,280.4396,279.9974,280.3895,16967.0
2018-09-21 11:00:00,336.03,336.48,336.01,336.36,8562.0,280.3729,280.7483,280.3562,280.6482,8562.0
2018-09-21 11:10:00,336.4,336.7,336.26,336.59,11614.0,280.6816,280.9319,280.5648,280.8401,11614.0
2018-09-21 11:20:00,336.49,336.83,336.06,336.58,8642.0,280.7567,281.0404,280.3979,280.8318,8642.0
2018-09-21 11:30:00,336.61,336.61,336.01,336.02,6953.0,280.8568,280.8568,280.3562,280.3645,6953.0
2018-09-21 11:40:00,336.2,336.63,336.2,336.31,21005.0,280.5147,280.8735,280.5147,280.6065,21005.0
2018-09-21 11:50:00,336.37,337.05,336.34,336.89,21699.0,280.6565,281.2239,280.6315,281.0904,21699.0
2018-09-21 12:00:00,336.95,337.39,336.9,337.21,12089.0,281.1405,281.5076,281.0988,281.3574,12089.0
2018-09-21 12:10:00,337.22,337.22,336.51,336.66,6165.0,281.3658,281.3658,280.7734,280.8985,6165.0
2018-09-21 12:20:00,336.73,336.74,336.19,336.31,5233.0,280.9569,280.9653,280.5064,280.6065,5233.0
2018-09-21 12:30:00,336.29,336.32,335.94,335.94,11258.0,280.5898,280.6148,280.2978,280.2978,11258.0
2018-09-21 12:40:00,335.98,336.25,335.78,335.95,8282.0,280.3311,280.5564,280.1643,280.3061,8282.0
2018-09-21 12:50:00,335.93,336.49,335.81,335.98,15002.0,280.2894,280.7567,280.1893,280.3311,15002.0
2018-09-21 13:00:00,336.01,336.26,335.86,336.16,8419.0,280.3562,280.5648,280.231,280.4813,8419.0
2018-09-21 13:10:00,336.1,336.25,335.99,336.02,8984.0,280.4313,280.5564,280.3395,280.3645,8984.0
2018-09-21 13:20:00,335.98,336.09,335.86,336.0,8380.0,280.3311,280.4229,280.231,280.3478,8380.0
2018-09-21 13:30:00,336.02,336.13,335.85,336.06,7030.0,280.3645,280.4563,280.2227,280.3979,7030.0
2018-09-21 13:40:00,336.15,336.51,336.09,336.16,9535.0,280.473,280.7734,280.4229,280.4813,9535.0
2018-09-21 13:50:00,336.16,336.22,336.02,336.17,11902.0,280.4813,280.5314,280.3645,280.4897,11902.0
2018-09-21 14:00:00,336.17,336.47,336.17,336.26,14475.0,280.4897,280.74,280.4897,280.5648,14475.0
2018-09-21 14:10:00,336.29,336.31,335.85,336.06,12699.0,280.5898,280.6065,280.2227,280.3979,12699.0
2018-09-21 14:20:00,335.95,336.27,335.82,336.01,7865.0,280.3061,280.5731,280.1976,280.3562,7865.0
2018-09-21 14:30:00,336.09,336.46,336.09,336.38,6241.0,280.4229,280.7316,280.4229,280.6649,6241.0
2018-09-21 14:40:00,336.38,336.61,336.32,336.53,9685.0,280.6649,280.8568,280.6148,280.79,9685.0
2018-09-21 14:50:00,336.45,336.45,336.1,336.33,10717.0,280.7233,280.7233,280.4313,280.6232,10717.0
2018-09-21 15:00:00,336.29,336.69,336.29,336.44,21572.0,280.5898,280.9235,280.5898,280.715,21572.0
2018-09-21 15:10:00,336.42,336.92,336.36,336.68,21503.0,280.6983,281.1154,280.6482,280.9152,21503.0
2018-09-21 15:20:00,336.69,337.1,336.54,336.84,27442.0,280.9235,281.2656,280.7984,281.0487,27442.0
2018-09-21 15:30:00,336.89,337.49,336.86,337.44,28127.0,281.0904,281.591,281.0654,281.5493,28127.0
2018-09-21 15:40:00,337.44,337.82,337.31,337.69,60961.0,281.5493,281.8664,281.4409,281.7579,60961.0
2018-09-21 15:50:00,337.67,337.91,337.33,337.66,158143.0,281.7412,281.9415,281.4575,281.7329,158143.0
2018-09-24 09:30:00,336.81,337.37,335.55,336.56,30922.0,281.0237,281.4909,279.9724,280.8151,30922.0
2018-09-24 09:40:00,336.66,336.67,335.76,336.1,18359.0,280.8985,280.9069,280.1476,280.4313,18359.0
2018-09-24 09:50:00,336.09,336.09,335.0,335.43,8532.0,280.4229,280.4229,279.5135,279.8722,8532.0
2018-09-24 10:00:00,335.49,336.02,335.18,335.34,19596.0,279.9223,280.3645,279.6636,279.7971,19596.0
2018-09-24 10:10:00,335.34,336.28,334.86,335.78,28684.0,279.7971,280.5815,279.3966,280.1643,28684.0
2018-09-24 10:20:00,335.54,336.05,335.5,335.85,10376.0,279.964,280.3895,279.9306,280.2227,10376.0
2018-09-24 10:30:00,335.78,336.21,335.61,335.61,4956.0,280.1643,280.523,280.0224,280.0224,4956.0
2018-09-24 10:40:00,335.62,336.08,334.93,334.97,7001.0,280.0308,280.4146,279.4551,279.4884,7001.0
2018-09-24 10:50:00,334.77,335.7,334.77,335.16,14229.0,279.3216,280.0975,279.3216,279.647,14229.0
2018-09-24 11:00:00,335.08,335.38,334.74,334.74,35018.0,279.5802,279.8305,279.2965,279.2965,35018.0
2018-09-24 11:10:00,334.69,334.7,334.3,334.5,6906.0,279.2548,279.2631,278.9294,279.0963,6906.0
2018-09-24 11:20:00,334.63,335.26,334.52,335.04,18474.0,279.2047,279.7304,279.113,279.5468,18474.0
2018-09-24 11:30:00,335.07,335.36,335.0,335.28,20006.0,279.5719,279.8138,279.5135,279.7471,20006.0
2018-09-24 11:40:00,335.28,335.57,335.22,335.45,19572.0,279.7471,279.9891,279.697,279.8889,19572.0
2018-09-24 11:50:00,335.55,335.62,335.12,335.16,7326.0,279.9724,280.0308,279.6136,279.647,7326.0
2018-09-24 12:00:00,335.19,335.61,335.18,335.37,3670.0,279.672,280.0224,279.6636,279.8222,3670.0
2018-09-24 12:10:00,335.5,335.73,335.42,335.72,4780.0,279.9306,280.1225,279.8639,280.1142,4780.0
2018-09-24 12:20:00,335.68,335.76,335.4,335.4,3131.0,280.0808,280.1476,279.8472,279.8472,3131.0
2018-09-24 12:30:00,335.57,335.57,335.13,335.39,16738.0,279.9891,279.9891,279.6219,279.8389,16738.0
2018-09-24 12:40:00,335.39,335.56,335.22,335.5,5200.0,279.8389,279.9807,279.697,279.9306,5200.0
2018-09-24 12:50:00,335.56,335.76,335.56,335.58,2275.0,279.9807,280.1476,279.9807,279.9974,2275.0
2018-09-24 13:00:00,335.6,335.82,335.44,335.77,8200.0,280.0141,280.1976,279.8806,280.1559,8200.0
2018-09-24 13:10:00,335.81,336.04,335.59,335.99,14044.0,280.1893,280.3812,280.0057,280.3395,14044.0
2018-09-24 13:20:00,336.0,336.74,335.99,336.58,18944.0,280.3478,280.9653,280.3395,280.8318,18944.0
2018-09-24 13:30:00,336.6,337.61,336.6,337.54,9994.0,280.8484,281.6912,280.8484,281.6328,9994.0
2018-09-24 13:40:00,337.64,338.04,337.33,337.44,21558.0,281.7162,282.0499,281.4575,281.5493,21558.0
2018-09-24 13:50:00,337.4,337.6,336.39,336.47,10199.0,281.5159,281.6828,280.6732,280.74,10199.0
2018-09-24 14:00:00,336.42,336.92,336.28,336.66,16304.0,280.6983,281.1154,280.5815,280.8985,16304.0
2018-09-24 14:10:00,336.65,337.09,336.6,336.76,9257.0,280.8902,281.2573,280.8484,280.9819,9257.0
2018-09-24 14:20:00,336.77,336.91,336.41,336.46,6565.0,280.9903,281.1071,280.6899,280.7316,6565.0
2018-09-24 14:30:00,336.53,337.44,336.43,337.36,11456.0,280.79,281.5493,280.7066,281.4826,11456.0
2018-09-24 14:40:00,337.28,337.85,337.17,337.48,12474.0,281.4158,281.8914,281.324,281.5827,12474.0
2018-09-24 14:50:00,337.47,339.32,337.41,339.24,49346.0,281.5744,283.1179,281.5243,283.0512,49346.0
2018-09-24 15:00:00,339.07,339.11,337.65,338.7,23517.0,282.9093,282.9427,281.7245,282.6006,23517.0
2018-09-24 15:10:00,338.71,338.94,338.37,338.84,21028.0,282.609,282.8009,282.3253,282.7174,21028.0
2018-09-24 15:20:00,338.82,339.04,338.54,338.66,24920.0,282.7007,282.8843,282.4671,282.5672,24920.0
2018-09-24 15:30:00,338.58,338.79,338.33,338.4,31707.0,282.5005,282.6757,282.2919,282.3503,31707.0
2018-09-24 15:40:00,338.34,338.38,337.86,337.87,19271.0,282.3003,282.3336,281.8998,281.9081,19271.0
2018-09-24 15:50:00,337.83,338.09,337.48,337.65,72387.0,281.8747,282.0917,281.5827,281.7245,72387.0
2018-09-25 09:30:00,338.48,340.0,337.45,339.73,18403.0,282.4171,283.6853,281.5577,283.46,18403.0
2018-09-25 09:40:00,339.58,340.18,339.44,339.91,24416.0,283.3349,283.8355,283.2181,283.6102,24416.0
2018-09-25 09:50:00,340.0,340.5,339.68,340.4,21831.0,283.6853,284.1025,283.4183,284.0191,21831.0
2018-09-25 10:00:00,340.26,340.6,339.95,340.17,9208.0,283.9022,284.1859,283.6436,283.8271,9208.0
2018-09-25 10:10:00,339.81,339.95,338.88,339.48,36929.0,283.5268,283.6436,282.7508,283.2514,36929.0
2018-09-25 10:20:00,339.48,340.6,339.48,340.51,36446.0,283.2514,284.1859,283.2514,284.1108,36446.0
2018-09-25 10:30:00,340.56,340.72,340.34,340.34,7474.0,284.1525,284.286,283.969,283.969,7474.0
2018-09-25 10:40:00,340.48,340.9,340.38,340.74,4245.0,284.0858,284.4362,284.0024,284.3027,4245.0
2018-09-25 10:50:00,340.78,340.94,340.36,340.52,31772.0,284.3361,284.4696,283.9857,284.1192,31772.0
2018-09-25 11:00:00,340.45,340.51,339.84,340.51,15653.0,284.0608,284.1108,283.5518,284.1108,15653.0
2018-09-25 11:10:00,340.51,341.27,340.51,341.04,16614.0,284.1108,284.745,284.1108,284.553,16614.0
2018-09-25 11:20:00,340.93,341.52,340.91,341.18,8633.0,284.4613,284.9535,284.4446,284.6699,8633.0
2018-09-25 11:30:00,341.35,341.35,340.74,341.19,19274.0,284.8117,284.8117,284.3027,284.6782,19274.0
2018-09-25 11:40:00,341.22,341.41,340.94,340.97,10928.0,284.7032,284.8618,284.4696,284.4946,10928.0
2018-09-25 11:50:00,341.02,341.77,341.02,341.62,26077.0,284.5364,285.1621,284.5364,285.037,26077.0
2018-09-25 12:00:00,341.5,342.84,341.37,342.44,23998.0,284.9369,286.0549,284.8284,285.7212,23998.0
2018-09-25 12:10:00,342.35,343.21,342.35,343.12,33427.0,285.6461,286.3636,285.6461,286.2885,33427.0
2018-09-25 12:20:00,343.13,343.71,342.69,343.61,22658.0,286.2969,286.7808,285.9298,286.6974,22658.0
2018-09-25 12:30:00,343.61,343.74,342.97,343.48,11948.0,286.6974,286.8058,286.1634,286.5889,11948.0
2018-09-25 12:40:00,343.52,344.9,343.21,343.21,44055.0,286.6223,287.7737,286.3636,286.3636,44055.0
2018-09-25 12:50:00,343.28,344.02,343.13,343.74,25955.0,286.422,287.0395,286.2969,286.8058,25955.0
2018-09-25 13:00:00,343.78,344.74,343.42,344.68,24959.0,286.8392,287.6402,286.5388,287.5901,24959.0
2018-09-25 13:10:00,344.68,345.33,344.35,345.05,45632.0,287.5901,288.1325,287.3148,287.8989,45632.0
2018-09-25 13:20:00,345.09,345.17,343.73,343.91,25165.0,287.9322,287.999,286.7975,286.9477,25165.0
2018-09-25 13:30:00,343.91,343.92,343.2,343.48,14120.0,286.9477,286.956,286.3553,286.5889,14120.0
2018-09-25 13:40:00,343.54,343.82,342.8,343.23,13379.0,286.639,286.8726,286.0215,286.3803,13379.0
2018-09-25 13:50:00,343.3,343.77,342.89,343.65,15182.0,286.4387,286.8309,286.0966,286.7307,15182.0
2018-09-25 14:00:00,343.64,343.82,343.24,343.4,23942.0,286.7224,286.8726,286.3887,286.5222,23942.0
2018-09-25 14:10:00,343.44,343.94,343.42,343.74,16118.0,286.5555,286.9727,286.5388,286.8058,16118.0
2018-09-25 14:20:00,343.71,344.5,343.71,344.29,14528.0,286.7808,287.44,286.7808,287.2647,14528.0
2018-09-25 14:30:00,344.19,344.65,343.49,343.6,42678.0,287.1813,287.5651,286.5972,286.689,42678.0
2018-09-25 14:40:00,343.53,344.01,343.47,343.92,19507.0,286.6306,287.0311,286.5806,286.956,19507.0
2018-09-25 14:50:00,343.89,343.97,343.16,343.39,21105.0,286.931,286.9977,286.3219,286.5138,21105.0
2018-09-25 15:00:00,343.39,343.39,343.07,343.11,13645.0,286.5138,286.5138,286.2468,286.2802,13645.0
2018-09-25 15:10:00,343.08,343.41,342.92,342.97,14049.0,286.2552,286.5305,286.1217,286.1634,14049.0
2018-09-25 15:20:00,342.99,343.23,342.8,343.08,20651.0,286.1801,286.3803,286.0215,286.2552,20651.0
2018-09-25 15:30:00,343.05,343.24,342.82,343.14,27013.0,286.2301,286.3887,286.0382,286.3052,27013.0
2018-09-25 15:40:00,343.11,343.29,342.81,343.24,29392.0,286.2802,286.4304,286.0299,286.3887,29392.0
2018-09-25 15:50:00,343.23,343.58,343.14,343.52,88251.0,286.3803,286.6723,286.3052,286.6223,88251.0
2018-09-26 09:30:00,343.0,344.06,342.85,343.66,49068.0,286.1884,287.0728,286.0633,286.7391,49068.0
2018-09-26 09:40:00,343.67,343.7,342.96,343.47,42371.0,286.7474,286.7725,286.155,286.5806,42371.0
2018-09-26 09:50:00,343.48,344.12,343.44,343.53,29994.0,286.5889,287.1229,286.5555,286.6306,29994.0
2018-09-26 10:00:00,343.59,343.59,342.38,343.11,53687.0,286.6807,286.6807,285.6711,286.2802,53687.0
2018-09-26 10:10:00,343.17,343.91,343.03,343.91,29989.0,286.3303,286.9477,286.2134,286.9477,29989.0
2018-09-26 10:20:00,343.91,344.86,343.89,344.51,29880.0,286.9477,287.7403,286.931,287.4483,29880.0
2018-09-26 10:30:00,344.46,344.6,343.61,343.9,15081.0,287.4066,287.5234,286.6974,286.9393,15081.0
2018-09-26 10:40:00,344.03,344.2,343.55,343.79,9926.0,287.0478,287.1897,286.6473,286.8476,9926.0
2018-09-26 10:50:00,343.9,344.02,343.29,343.29,4588.0,286.9393,287.0395,286.4304,286.4304,4588.0
2018-09-26 11:00:00,343.3,343.49,343.03,343.39,21721.0,286.4387,286.5972,286.2134,286.5138,21721.0
2018-09-26 11:10:00,343.43,343.85,343.36,343.68,28792.0,286.5472,286.8976,286.4888,286.7558,28792.0
2018-09-26 11:20:00,343.78,344.05,343.48,343.88,18955.0,286.8392,287.0645,286.5889,286.9227,18955.0
2018-09-26 11:30:00,343.87,344.21,343.8,344.03,19096.0,286.9143,287.198,286.8559,287.0478,19096.0
2018-09-26 11:40:00,344.09,344.11,343.84,343.84,6443.0,287.0979,287.1146,286.8893,286.8893,6443.0
2018-09-26 11:50:00,343.76,344.05,343.58,343.86,7489.0,286.8225,287.0645,286.6723,286.906,7489.0
2018-09-26 12:00:00,343.88,343.89,343.22,343.31,6642.0,286.9227,286.931,286.372,286.4471,6642.0
2018-09-26 12:10:00,343.31,343.47,343.14,343.46,5959.0,286.4471,286.5806,286.3052,286.5722,5959.0
2018-09-26 12:20:00,343.44,343.55,343.35,343.4,6464.0,286.5555,286.6473,286.4804,286.5222,6464.0
2018-09-26 12:30:00,343.45,343.75,343.45,343.59,8574.0,286.5639,286.8142,286.5639,286.6807,8574.0
2018-09-26 12:40:00,343.58,343.87,343.46,343.87,6077.0,286.6723,286.9143,286.5722,286.9143,6077.0
2018-09-26 12:50:00,343.87,344.08,343.69,343.9,12440.0,286.9143,287.0895,286.7641,286.9393,12440.0
2018-09-26 13:00:00,343.89,344.18,343.65,343.71,9912.0,286.931,287.173,286.7307,286.7808,9912.0
2018-09-26 13:10:00,343.78,344.0,343.69,344.0,7183.0,286.8392,287.0228,286.7641,287.0228,7183.0
2018-09-26 13:20:00,343.98,343.98,343.63,343.84,10206.0,287.0061,287.0061,286.7141,286.8893,10206.0
2018-09-26 13:30:00,343.85,344.12,343.68,343.81,5354.0,286.8976,287.1229,286.7558,286.8642,5354.0
2018-09-26 13:40:00,343.7,343.98,343.7,343.9,5975.0,286.7725,287.0061,286.7725,286.9393,5975.0
2018-09-26 13:50:00,343.87,344.0,343.76,343.85,7278.0,286.9143,287.0228,286.8225,286.8976,7278.0
2018-09-26 14:00:00,343.9,344.39,343.61,343.84,16965.0,286.9393,287.3482,286.6974,286.8893,16965.0
2018-09-26 14:10:00,343.81,344.3,343.8,344.02,14028.0,286.8642,287.2731,286.8559,287.0395,14028.0
2018-09-26 14:20:00,343.96,344.16,343.72,344.12,10399.0,286.9894,287.1563,286.7892,287.1229,10399.0
2018-09-26 14:30:00,344.15,344.27,343.81,344.07,11514.0,287.1479,287.2481,286.8642,287.0812,11514.0
2018-09-26 14:40:00,344.07,344.3,343.86,344.16,9931.0,287.0812,287.2731,286.906,287.1563,9931.0
2018-09-26 14:50:00,344.16,344.34,343.78,344.27,6521.0,287.1563,287.3065,286.8392,287.2481,6521.0
2018-09-26 15:00:00,344.2,344.28,343.8,344.14,14250.0,287.1897,287.2564,286.8559,287.1396,14250.0
2018-09-26 15:10:00,344.21,344.56,344.12,344.48,19775.0,287.198,287.49,287.1229,287.4233,19775.0
2018-09-26 15:20:00,344.47,344.85,344.37,344.51,21424.0,287.4149,287.732,287.3315,287.4483,21424.0
2018-09-26 15:30:00,344.44,344.52,344.1,344.22,15805.0,287.3899,287.4566,287.1062,287.2063,15805.0
2018-09-26 15:40:00,344.16,344.27,342.56,342.64,31279.0,287.1563,287.2481,285.8213,285.888,31279.0
2018-09-26 15:50:00,342.65,343.14,342.5,342.89,107665.0,285.8964,286.3052,285.7712,286.0966,107665.0
2018-09-27 09:30:00,344.16,344.62,342.41,344.5,36069.0,287.1563,287.5401,285.6961,287.44,36069.0
2018-09-27 09:40:00,344.43,344.95,344.07,344.65,14294.0,287.3816,287.8154,287.0812,287.5651,14294.0
2018-09-27 09:50:00,344.82,344.88,344.21,344.56,22580.0,287.707,287.757,287.198,287.49,22580.0
2018-09-27 10:00:00,344.56,344.88,344.3,344.58,30902.0,287.49,287.757,287.2731,287.5067,30902.0
2018-09-27 10:10:00,344.58,344.59,344.03,344.51,15809.0,287.5067,287.5151,287.0478,287.4483,15809.0
2018-09-27 10:20:00,344.38,344.61,344.15,344.55,12677.0,287.3398,287.5317,287.1479,287.4817,12677.0
2018-09-27 10:30:00,344.62,344.62,344.03,344.46,21757.0,287.5401,287.5401,287.0478,287.4066,21757.0
2018-09-27 10:40:00,344.42,344.61,344.12,344.5,10490.0,287.3732,287.5317,287.1229,287.44,10490.0
2018-09-27 10:50:00,344.44,344.56,344.06,344.49,7991.0,287.3899,287.49,287.0728,287.4316,7991.0
2018-09-27 11:00:00,344.49,344.63,344.37,344.4,11174.0,287.4316,287.5484,287.3315,287.3565,11174.0
2018-09-27 11:10:00,344.4,344.54,344.19,344.39,9438.0,287.3565,287.4733,287.1813,287.3482,9438.0
2018-09-27 11:20:00,344.43,344.54,344.27,344.44,12109.0,287.3816,287.4733,287.2481,287.3899,12109.0
2018-09-27 11:30:00,344.34,344.48,344.09,344.43,9590.0,287.3065,287.4233,287.0979,287.3816,9590.0
2018-09-27 11:40:00,344.37,344.56,344.26,344.5,18642.0,287.3315,287.49,287.2397,287.44,18642.0
2018-09-27 11:50:00,344.48,344.85,344.4,344.85,92986.0,287.4233,287.732,287.3565,287.732,92986.0
2018-09-27 12:00:00,344.87,345.76,344.85,345.75,29613.0,287.7487,288.4913,287.732,288.4829,29613.0
2018-09-27 12:10:00,345.76,345.83,345.56,345.61,5775.0,288.4913,288.5497,288.3244,288.3661,5775.0
2018-09-27 12:20:00,345.68,345.69,345.13,345.3,12186.0,288.4245,288.4329,287.9656,288.1075,12186.0
2018-09-27 12:30:00,345.36,345.54,345.27,345.28,10297.0,288.1575,288.3077,288.0824,288.0908,10297.0
2018-09-27 12:40:00,345.35,346.49,345.32,346.09,26742.0,288.1492,289.1004,288.1241,288.7666,26742.0
2018-09-27 12:50:00,345.92,346.79,345.85,345.95,23488.0,288.6248,289.3507,288.5664,288.6498,23488.0
2018-09-27 13:00:00,345.9,346.09,345.36,345.7,10226.0,288.6081,288.7666,288.1575,288.4412,10226.0
2018-09-27 13:10:00,345.7,345.92,345.44,345.69,7415.0,288.4412,288.6248,288.2243,288.4329,7415.0
2018-09-27 13:20:00,345.63,345.9,345.56,345.86,10825.0,288.3828,288.6081,288.3244,288.5747,10825.0
2018-09-27 13:30:00,345.9,346.0,345.75,345.93,16093.0,288.6081,288.6915,288.4829,288.6331,16093.0
2018-09-27 13:40:00,345.99,346.04,345.85,346.02,19610.0,288.6832,288.7249,288.5664,288.7082,19610.0
2018-09-27 13:50:00,346.01,346.05,345.22,345.34,12806.0,288.6999,288.7332,288.0407,288.1408,12806.0
2018-09-27 14:00:00,345.38,345.52,344.69,344.7,28143.0,288.1742,288.291,287.5985,287.6068,28143.0
2018-09-27 14:10:00,344.72,345.03,344.65,345.03,11179.0,287.6235,287.8822,287.5651,287.8822,11179.0
2018-09-27 14:20:00,345.04,345.04,344.87,345.01,8539.0,287.8905,287.8905,287.7487,287.8655,8539.0
2018-09-27 14:30:00,345.0,345.05,344.64,344.77,8448.0,287.8571,287.8989,287.5568,287.6652,8448.0
2018-09-27 14:40:00,344.82,345.05,344.73,344.93,16063.0,287.707,287.8989,287.6319,287.7987,16063.0
2018-09-27 14:50:00,345.0,345.28,344.99,345.23,14692.0,287.8571,288.0908,287.8488,288.0491,14692.0
2018-09-27 15:00:00,345.17,345.57,345.17,345.42,29137.0,287.999,288.3327,287.999,288.2076,29137.0
2018-09-27 15:10:00,345.39,345.61,345.29,345.44,24401.0,288.1825,288.3661,288.0991,288.2243,24401.0
2018-09-27 15:20:00,345.53,345.83,345.38,345.63,18556.0,288.2994,288.5497,288.1742,288.3828,18556.0
2018-09-27 15:30:00,345.54,345.96,345.32,345.62,34555.0,288.3077,288.6581,288.1241,288.3745,34555.0
2018-09-27 15:40:00,345.55,346.0,345.31,346.0,27332.0,288.316,288.6915,288.1158,288.6915,27332.0
2018-09-27 15:50:00,345.94,346.34,345.76,346.04,74790.0,288.6415,288.9752,288.4913,288.7249,74790.0
2018-09-28 09:30:00,345.72,346.15,344.8,344.93,44075.0,288.4579,288.8167,287.6903,287.7987,44075.0
2018-09-28 09:40:00,345.0,346.39,344.93,345.86,26471.0,287.8571,289.0169,287.7987,288.5747,26471.0
2018-09-28 09:50:00,345.85,346.07,345.56,346.0,11923.0,288.5664,288.7499,288.3244,288.6915,11923.0
2018-09-28 10:00:00,346.05,346.73,345.49,345.61,22351.0,288.7332,289.3006,288.266,288.3661,22351.0
2018-09-28 10:10:00,345.63,346.18,345.51,346.04,16632.0,288.3828,288.8417,288.2827,288.7249,16632.0
2018-09-28 10:20:00,346.0,346.38,345.61,346.11,44832.0,288.6915,289.0086,288.3661,288.7833,44832.0
2018-09-28 10:30:00,346.13,346.27,345.68,346.06,13195.0,288.8,288.9168,288.4245,288.7416,13195.0
2018-09-28 10:40:00,346.22,346.75,345.86,346.71,20781.0,288.8751,289.3173,288.5747,289.2839,20781.0
2018-09-28 10:50:00,346.69,347.94,346.67,347.55,37055.0,289.2672,290.3102,289.2505,289.9848,37055.0
2018-09-28 11:00:00,347.48,347.87,347.28,347.85,37688.0,289.9264,290.2518,289.7595,290.2351,37688.0
2018-09-28 11:10:00,347.86,348.0,347.69,347.86,16104.0,290.2434,290.3603,290.1016,290.2434,16104.0
2018-09-28 11:20:00,347.77,347.85,347.27,347.31,19517.0,290.1683,290.2351,289.7512,289.7845,19517.0
2018-09-28 11:30:00,347.31,347.36,347.03,347.16,9497.0,289.7845,289.8263,289.5509,289.6594,9497.0
2018-09-28 11:40:00,347.07,347.22,346.89,346.89,8938.0,289.5843,289.7094,289.4341,289.4341,8938.0
2018-09-28 11:50:00,346.85,347.08,346.45,346.69,21348.0,289.4007,289.5926,289.067,289.2672,21348.0
2018-09-28 12:00:00,346.7,346.72,346.24,346.49,16423.0,289.2756,289.2923,288.8918,289.1004,16423.0
2018-09-28 12:10:00,346.49,347.74,346.49,347.34,40982.0,289.1004,290.1433,289.1004,289.8096,40982.0
2018-09-28 12:20:00,347.34,347.52,347.03,347.03,19213.0,289.8096,289.9598,289.5509,289.5509,19213.0
2018-09-28 12:30:00,347.02,347.51,347.01,347.36,22553.0,289.5426,289.9514,289.5342,289.8263,22553.0
2018-09-28 12:40:00,347.36,347.61,347.0,347.0,21576.0,289.8263,290.0348,289.5259,289.5259,21576.0
2018-09-28 12:50:00,347.03,347.62,346.86,347.62,16197.0,289.5509,290.0432,289.4091,290.0432,16197.0
2018-09-28 13:00:00,347.58,347.58,346.8,346.93,45626.0,290.0098,290.0098,289.359,289.4675,45626.0
2018-09-28 13:10:00,346.93,347.09,346.83,346.97,11594.0,289.4675,289.601,289.384,289.5009,11594.0
2018-09-28 13:20:00,346.9,347.32,346.88,347.32,13553.0,289.4424,289.7929,289.4258,289.7929,13553.0
2018-09-28 13:30:00,347.34,347.52,347.24,347.36,16674.0,289.8096,289.9598,289.7261,289.8263,16674.0
2018-09-28 13:40:00,347.4,347.52,346.98,347.03,16092.0,289.8596,289.9598,289.5092,289.5509,16092.0
2018-09-28 13:50:00,347.02,347.09,346.62,346.87,17805.0,289.5426,289.601,289.2088,289.4174,17805.0
2018-09-28 14:00:00,346.77,346.78,346.0,346.03,21333.0,289.334,289.3423,288.6915,288.7165,21333.0
2018-09-28 14:10:00,346.0,346.02,345.51,345.72,70577.0,288.6915,288.7082,288.2827,288.4579,70577.0
2018-09-28 14:20:00,345.76,346.68,345.71,346.12,21993.0,288.4913,289.2589,288.4495,288.7916,21993.0
2018-09-28 14:30:00,346.12,346.42,345.8,346.3,33676.0,288.7916,289.0419,288.5246,288.9418,33676.0
2018-09-28 14:40:00,346.31,346.48,345.88,345.88,26457.0,288.9502,289.092,288.5914,288.5914,26457.0
2018-09-28 14:50:00,345.84,345.93,345.24,345.5,72417.0,288.558,288.6331,288.0574,288.2743,72417.0
2018-09-28 15:00:00,345.5,346.0,345.5,345.68,20057.0,288.2743,288.6915,288.2743,288.4245,20057.0
2018-09-28 15:10:00,345.62,345.75,344.87,345.05,30464.0,288.3745,288.4829,287.7487,287.8989,30464.0
2018-09-28 15:20:00,345.06,345.36,344.91,345.12,29687.0,287.9072,288.1575,287.7821,287.9573,29687.0
2018-09-28 15:30:00,345.09,346.25,344.71,346.25,56652.0,287.9322,288.9001,287.6152,288.9001,56652.0
2018-09-28 15:40:00,346.23,346.87,345.92,345.96,79947.0,288.8834,289.4174,288.6248,288.6581,79947.0
2018-09-28 15:50:00,345.92,346.23,345.74,345.96,148198.0,288.6248,288.8834,288.4746,288.6581,148198.0
2018-10-01 09:30:00,347.09,348.33,346.66,346.69,37827.0,289.601,290.6356,289.2422,289.2672,37827.0
2018-10-01 09:40:00,346.69,347.69,346.69,347.5,14298.0,289.2672,290.1016,289.2672,289.9431,14298.0
2018-10-01 09:50:00,347.55,347.55,346.09,346.21,11576.0,289.9848,289.9848,288.7666,288.8667,11576.0
2018-10-01 10:00:00,346.38,346.63,345.08,345.08,28391.0,289.0086,289.2172,287.9239,287.9239,28391.0
2018-10-01 10:10:00,345.21,345.44,344.87,345.08,18766.0,288.0324,288.2243,287.7487,287.9239,18766.0
2018-10-01 10:20:00,345.31,345.67,345.06,345.41,16916.0,288.1158,288.4162,287.9072,288.1992,16916.0
2018-10-01 10:30:00,345.42,346.5,345.42,346.5,13311.0,288.2076,289.1087,288.2076,289.1087,13311.0
2018-10-01 10:40:00,346.62,346.67,346.15,346.21,13349.0,289.2088,289.2505,288.8167,288.8667,13349.0
2018-10-01 10:50:00,346.15,346.65,346.06,346.28,16436.0,288.8167,289.2339,288.7416,288.9251,16436.0
2018-10-01 11:00:00,346.28,347.41,346.28,347.41,12783.0,288.9251,289.868,288.9251,289.868,12783.0
2018-10-01 11:10:00,347.45,347.65,347.05,347.13,23001.0,289.9013,290.0682,289.5676,289.6344,23001.0
2018-10-01 11:20:00,347.24,347.77,346.98,347.66,26908.0,289.7261,290.1683,289.5092,290.0766,26908.0
2018-10-01 11:30:00,347.67,347.67,346.91,346.91,35575.0,290.0849,290.0849,289.4508,289.4508,35575.0
2018-10-01 11:40:00,346.91,347.18,346.86,347.16,11602.0,289.4508,289.6761,289.4091,289.6594,11602.0
2018-10-01 11:50:00,347.17,347.58,347.1,347.56,10454.0,289.6677,290.0098,289.6093,289.9931,10454.0
2018-10-01 12:00:00,347.72,347.75,347.31,347.31,4434.0,290.1266,290.1517,289.7845,289.7845,4434.0
2018-10-01 12:10:00,347.19,347.64,347.09,347.53,6618.0,289.6844,290.0599,289.601,289.9681,6618.0
2018-10-01 12:20:00,347.63,347.64,346.84,346.98,7324.0,290.0515,290.0599,289.3924,289.5092,7324.0
2018-10-01 12:30:00,346.98,347.1,346.8,347.02,2439.0,289.5092,289.6093,289.359,289.5426,2439.0
2018-10-01 12:40:00,347.01,347.2,346.68,346.72,5314.0,289.5342,289.6928,289.2589,289.2923,5314.0
2018-10-01 12:50:00,346.77,347.55,346.69,347.42,6923.0,289.334,289.9848,289.2672,289.8763,6923.0
2018-10-01 13:00:00,347.51,347.63,347.32,347.32,4967.0,289.9514,290.0515,289.7929,289.7929,4967.0
2018-10-01 13:10:00,347.28,347.55,347.25,347.4,6280.0,289.7595,289.9848,289.7345,289.8596,6280.0
2018-10-01 13:20:00,347.5,347.5,347.05,347.06,4124.0,289.9431,289.9431,289.5676,289.5759,4124.0
2018-10-01 13:30:00,347.02,347.33,346.84,347.11,7868.0,289.5426,289.8012,289.3924,289.6177,7868.0
2018-10-01 13:40:00,347.09,347.29,347.04,347.08,2017.0,289.601,289.7678,289.5593,289.5926,2017.0
2018-10-01 13:50:00,347.08,347.15,346.8,347.15,6405.0,289.5926,289.651,289.359,289.651,6405.0
2018-10-01 14:00:00,347.04,347.45,346.82,347.45,4683.0,289.5593,289.9013,289.3757,289.9013,4683.0
2018-10-01 14:10:00,347.47,347.55,347.16,347.2,2992.0,289.918,289.9848,289.6594,289.6928,2992.0
2018-10-01 14:20:00,347.23,347.61,347.11,347.43,6439.0,289.7178,290.0348,289.6177,289.8847,6439.0
2018-10-01 14:30:00,347.49,347.83,347.44,347.64,7602.0,289.9347,290.2184,289.893,290.0599,7602.0
2018-10-01 14:40:00,347.65,347.83,347.59,347.7,6413.0,290.0682,290.2184,290.0182,290.1099,6413.0
2018-10-01 14:50:00,347.65,347.75,347.44,347.75,5014.0,290.0682,290.1517,289.893,290.1517,5014.0
2018-10-01 15:00:00,347.76,347.85,347.54,347.59,8981.0,290.16,290.2351,289.9764,290.0182,8981.0
2018-10-01 15:10:00,347.51,347.76,347.45,347.67,11008.0,289.9514,290.16,289.9013,290.0849,11008.0
2018-10-01 15:20:00,347.61,347.61,346.96,347.25,6620.0,290.0348,290.0348,289.4925,289.7345,6620.0
2018-10-01 15:30:00,347.16,347.16,346.56,346.82,11089.0,289.6594,289.6594,289.1588,289.3757,11089.0
2018-10-01 15:40:00,346.82,347.39,346.56,347.25,27626.0,289.3757,289.8513,289.1588,289.7345,27626.0
2018-10-01 15:50:00,347.22,347.99,347.19,347.91,51195.0,289.7094,290.3519,289.6844,290.2852,51195.0
2018-10-02 09:30:00,348.62,349.73,347.92,348.55,37134.0,290.8776,291.8037,290.2935,290.8192,37134.0
2018-10-02 09:40:00,348.64,349.1,347.72,348.0,23468.0,290.8942,291.2781,290.1266,290.3603,23468.0
2018-10-02 09:50:00,347.79,347.79,347.0,347.08,11516.0,290.185,290.185,289.5259,289.5926,11516.0
2018-10-02 10:00:00,347.21,347.39,346.37,347.09,10741.0,289.7011,289.8513,289.0002,289.601,10741.0
2018-10-02 10:10:00,347.18,347.21,346.42,346.42,7292.0,289.6761,289.7011,289.0419,289.0419,7292.0
2018-10-02 10:20:00,346.42,347.19,346.42,346.96,13422.0,289.0419,289.6844,289.0419,289.4925,13422.0
2018-10-02 10:30:00,347.22,348.02,347.21,347.54,24471.0,289.7094,290.3769,289.7011,289.9764,24471.0
2018-10-02 10:40:00,347.68,348.27,347.24,348.27,13402.0,290.0933,290.5855,289.7261,290.5855,13402.0
2018-10-02 10:50:00,348.27,348.38,347.62,347.75,11909.0,290.5855,290.6773,290.0432,290.1517,11909.0
2018-10-02 11:00:00,347.79,348.33,347.37,348.15,26353.0,290.185,290.6356,289.8346,290.4854,26353.0
2018-10-02 11:10:00,348.27,349.0,348.27,348.8,11365.0,290.5855,291.1946,290.5855,291.0277,11365.0
2018-10-02 11:20:00,348.77,349.07,348.31,348.58,8920.0,291.0027,291.253,290.6189,290.8442,8920.0
2018-10-02 11:30:00,348.56,348.63,347.89,348.12,9961.0,290.8275,290.8859,290.2685,290.4604,9961.0
2018-10-02 11:40:00,348.11,348.38,347.6,347.66,8206.0,290.452,290.6773,290.0265,290.0766,8206.0
2018-10-02 11:50:00,347.7,347.88,347.36,347.61,8049.0,290.1099,290.2601,289.8263,290.0348,8049.0
2018-10-02 12:00:00,347.63,348.4,347.55,348.0,13219.0,290.0515,290.694,289.9848,290.3603,13219.0
2018-10-02 12:10:00,348.0,348.53,348.0,348.12,17799.0,290.3603,290.8025,290.3603,290.4604,17799.0
2018-10-02 12:20:00,348.06,348.09,347.38,347.52,14657.0,290.4103,290.4353,289.8429,289.9598,14657.0
2018-10-02 12:30:00,347.44,348.04,347.3,347.92,21736.0,289.893,290.3936,289.7762,290.2935,21736.0
2018-10-02 12:40:00,348.01,348.12,347.33,347.57,11645.0,290.3686,290.4604,289.8012,290.0015,11645.0
2018-10-02 12:50:00,347.45,347.77,347.32,347.72,7356.0,289.9013,290.1683,289.7929,290.1266,7356.0
2018-10-02 13:00:00,347.75,348.7,347.75,348.49,13228.0,290.1517,290.9443,290.1517,290.7691,13228.0
2018-10-02 13:10:00,348.53,348.99,348.44,348.96,11344.0,290.8025,291.1863,290.7274,291.1612,11344.0
2018-10-02 13:20:00,348.95,349.25,348.87,349.25,6820.0,291.1529,291.4032,291.0862,291.4032,6820.0
2018-10-02 13:30:00,349.23,349.49,349.04,349.25,15849.0,291.3865,291.6035,291.228,291.4032,15849.0
2018-10-02 13:40:00,349.35,349.64,349.25,349.25,7805.0,291.4866,291.7286,291.4032,291.4032,7805.0
2018-10-02 13:50:00,349.22,349.25,348.8,348.91,7979.0,291.3782,291.4032,291.0277,291.1195,7979.0
2018-10-02 14:00:00,349.0,349.13,348.74,348.88,8300.0,291.1946,291.3031,290.9777,291.0945,8300.0
2018-10-02 14:10:00,348.96,349.02,348.69,348.93,12005.0,291.1612,291.2113,290.936,291.1362,12005.0
2018-10-02 14:20:00,348.9,349.22,348.88,349.12,7786.0,291.1112,291.3782,291.0945,291.2947,7786.0
2018-10-02 14:30:00,349.13,349.34,348.89,349.02,11258.0,291.3031,291.4783,291.1028,291.2113,11258.0
2018-10-02 14:40:00,349.02,349.88,348.98,349.52,17102.0,291.2113,291.9289,291.1779,291.6285,17102.0
2018-10-02 14:50:00,349.56,349.72,349.04,349.06,11549.0,291.6619,291.7954,291.228,291.2447,11549.0
2018-10-02 15:00:00,349.09,349.23,348.43,348.85,23657.0,291.2697,291.3865,290.719,291.0695,23657.0
2018-10-02 15:10:00,348.82,348.97,348.42,348.72,21561.0,291.0444,291.1696,290.7107,290.961,21561.0
2018-10-02 15:20:00,348.69,349.18,348.68,349.11,20663.0,290.936,291.3448,290.9276,291.2864,20663.0
2018-10-02 15:30:00,349.25,349.47,348.96,348.96,24393.0,291.4032,291.5868,291.1612,291.1612,24393.0
2018-10-02 15:40:00,349.13,349.6,349.07,349.56,23644.0,291.3031,291.6952,291.253,291.6619,23644.0
2018-10-02 15:50:00,349.57,349.61,349.11,349.18,50669.0,291.6702,291.7036,291.2864,291.3448,50669.0
2018-10-03 09:30:00,350.0,350.97,349.67,350.97,39809.0,292.029,292.8383,291.7536,292.8383,39809.0
2018-10-03 09:40:00,350.84,351.36,350.02,350.38,15347.0,292.7299,293.1637,292.0457,292.346,15347.0
2018-10-03 09:50:00,350.64,350.69,349.86,350.0,12868.0,292.563,292.6047,291.9122,292.029,12868.0
2018-10-03 10:00:00,349.78,350.47,349.67,350.27,12417.0,291.8454,292.4211,291.7536,292.2543,12417.0
2018-10-03 10:10:00,350.26,351.13,350.19,351.13,10824.0,292.2459,292.9718,292.1875,292.9718,10824.0
2018-10-03 10:20:00,350.98,351.31,350.81,351.1,12990.0,292.8467,293.122,292.7048,292.9468,12990.0
2018-10-03 10:30:00,350.9,351.31,350.79,350.96,23702.0,292.7799,293.122,292.6881,292.83,23702.0
2018-10-03 10:40:00,350.82,350.88,350.27,350.41,22040.0,292.7132,292.7632,292.2543,292.3711,22040.0
2018-10-03 10:50:00,350.38,350.64,349.99,350.36,27324.0,292.346,292.563,292.0206,292.3294,27324.0
2018-10-03 11:00:00,350.29,350.45,349.95,350.38,10182.0,292.271,292.4045,291.9873,292.346,10182.0
2018-10-03 11:10:00,350.38,350.56,350.0,350.12,21134.0,292.346,292.4962,292.029,292.1291,21134.0
2018-10-03 11:20:00,350.12,350.53,349.96,350.28,30271.0,292.1291,292.4712,291.9956,292.2626,30271.0
2018-10-03 11:30:00,350.19,350.57,349.92,350.36,15568.0,292.1875,292.5046,291.9622,292.3294,15568.0
2018-10-03 11:40:00,350.35,350.41,350.04,350.1,8557.0,292.321,292.3711,292.0624,292.1124,8557.0
2018-10-03 11:50:00,350.11,350.2,349.94,350.11,6631.0,292.1208,292.1959,291.9789,292.1208,6631.0
2018-10-03 12:00:00,350.1,350.2,349.87,349.94,6032.0,292.1124,292.1959,291.9205,291.9789,6032.0
2018-10-03 12:10:00,349.9,350.04,349.77,350.04,6838.0,291.9456,292.0624,291.8371,292.0624,6838.0
2018-10-03 12:20:00,350.0,350.09,349.86,349.88,6762.0,292.029,292.1041,291.9122,291.9289,6762.0
2018-10-03 12:30:00,349.88,350.06,349.81,349.81,4247.0,291.9289,292.0791,291.8705,291.8705,4247.0
2018-10-03 12:40:00,349.85,349.88,349.58,349.62,10837.0,291.9038,291.9289,291.6786,291.7119,10837.0
2018-10-03 12:50:00,349.59,349.89,349.59,349.77,19041.0,291.6869,291.9372,291.6869,291.8371,19041.0
2018-10-03 13:00:00,349.81,349.97,349.67,349.73,12781.0,291.8705,292.004,291.7536,291.8037,12781.0
2018-10-03 13:10:00,349.75,349.96,349.66,349.84,18510.0,291.8204,291.9956,291.7453,291.8955,18510.0
2018-10-03 13:20:00,349.84,349.99,349.74,349.85,7954.0,291.8955,292.0206,291.8121,291.9038,7954.0
2018-10-03 13:30:00,349.92,350.3,349.89,350.24,6888.0,291.9622,292.2793,291.9372,292.2292,6888.0
2018-10-03 13:40:00,350.18,350.75,350.12,350.75,6918.0,292.1792,292.6548,292.1291,292.6548,6918.0
2018-10-03 13:50:00,350.71,350.75,350.25,350.31,9724.0,292.6214,292.6548,292.2376,292.2876,9724.0
2018-10-03 14:00:00,350.25,350.49,350.15,350.17,7991.0,292.2376,292.4378,292.1541,292.1708,7991.0
2018-10-03 14:10:00,350.29,350.36,349.8,349.84,9479.0,292.271,292.3294,291.8621,291.8955,9479.0
2018-10-03 14:20:00,349.8,349.84,349.5,349.54,15546.0,291.8621,291.8955,291.6118,291.6452,15546.0
2018-10-03 14:30:00,349.54,349.65,349.0,349.09,15490.0,291.6452,291.737,291.1946,291.2697,15490.0
2018-10-03 14:40:00,349.0,349.57,349.0,349.38,23936.0,291.1946,291.6702,291.1946,291.5117,23936.0
2018-10-03 14:50:00,349.49,349.49,349.11,349.34,22949.0,291.6035,291.6035,291.2864,291.4783,22949.0
2018-10-03 15:00:00,349.42,349.48,348.72,348.81,47962.0,291.5451,291.5951,290.961,291.0361,47962.0
2018-10-03 15:10:00,348.89,349.3,348.19,348.19,28695.0,291.1028,291.4449,290.5188,290.5188,28695.0
2018-10-03 15:20:00,348.35,348.56,348.2,348.31,39151.0,290.6523,290.8275,290.5271,290.6189,39151.0
2018-10-03 15:30:00,348.25,348.39,347.99,348.0,23313.0,290.5688,290.6857,290.3519,290.3603,23313.0
2018-10-03 15:40:00,348.06,348.11,347.43,347.56,50105.0,290.4103,290.452,289.8847,289.9931,50105.0
2018-10-03 15:50:00,347.6,347.69,347.22,347.44,111421.0,290.0265,290.1016,289.7094,289.893,111421.0
2018-10-04 09:30:00,346.82,347.0,345.59,346.56,27593.0,289.3757,289.5259,288.3494,289.1588,27593.0
2018-10-04 09:40:00,346.59,348.0,346.36,347.48,28081.0,289.1838,290.3603,288.9919,289.9264,28081.0
2018-10-04 09:50:00,347.66,347.91,347.14,347.24,24756.0,290.0766,290.2852,289.6427,289.7261,24756.0
2018-10-04 10:00:00,347.14,347.93,347.04,347.93,16568.0,289.6427,290.3018,289.5593,290.3018,16568.0
2018-10-04 10:10:00,347.88,347.89,346.69,347.72,15133.0,290.2601,290.2685,289.2672,290.1266,15133.0
2018-10-04 10:20:00,347.82,348.19,347.13,347.69,38867.0,290.2101,290.5188,289.6344,290.1016,38867.0
2018-10-04 10:30:00,347.67,347.81,347.1,347.2,10123.0,290.0849,290.2017,289.6093,289.6928,10123.0
2018-10-04 10:40:00,347.33,347.94,347.31,347.61,24082.0,289.8012,290.3102,289.7845,290.0348,24082.0
2018-10-04 10:50:00,347.66,347.74,346.97,347.18,13753.0,290.0766,290.1433,289.5009,289.6761,13753.0
2018-10-04 11:00:00,347.24,348.13,347.14,348.13,22184.0,289.7261,290.4687,289.6427,290.4687,22184.0
2018-10-04 11:10:00,348.15,348.61,348.01,348.61,11065.0,290.4854,290.8692,290.3686,290.8692,11065.0
2018-10-04 11:20:00,348.52,349.04,348.31,348.31,5938.0,290.7941,291.228,290.6189,290.6189,5938.0
2018-10-04 11:30:00,348.27,348.67,348.05,348.3,7698.0,290.5855,290.9193,290.402,290.6106,7698.0
2018-10-04 11:40:00,348.35,349.14,348.34,348.83,6176.0,290.6523,291.3114,290.6439,291.0528,6176.0
2018-10-04 11:50:00,348.82,349.29,348.79,349.29,11187.0,291.0444,291.4366,291.0194,291.4366,11187.0
2018-10-04 12:00:00,349.13,349.22,348.21,348.72,16495.0,291.3031,291.3782,290.5355,290.961,16495.0
2018-10-04 12:10:00,348.71,348.75,347.98,348.15,11214.0,290.9527,290.986,290.3436,290.4854,11214.0
2018-10-04 12:20:00,348.0,348.15,347.6,347.73,11708.0,290.3603,290.4854,290.0265,290.135,11708.0
2018-10-04 12:30:00,347.98,348.74,347.85,348.42,8066.0,290.3436,290.9777,290.2351,290.7107,8066.0
2018-10-04 12:40:00,348.56,348.75,348.24,348.36,5593.0,290.8275,290.986,290.5605,290.6606,5593.0
2018-10-04 12:50:00,348.28,348.28,347.59,347.7,5633.0,290.5939,290.5939,290.0182,290.1099,5633.0
2018-10-04 13:00:00,347.6,347.89,347.5,347.52,4325.0,290.0265,290.2685,289.9431,289.9598,4325.0
2018-10-04 13:10:00,347.56,347.77,347.45,347.64,7248.0,289.9931,290.1683,289.9013,290.0599,7248.0
2018-10-04 13:20:00,347.71,347.87,347.33,347.64,18846.0,290.1183,290.2518,289.8012,290.0599,18846.0
2018-10-04 13:30:00,347.69,347.69,347.14,347.47,12575.0,290.1016,290.1016,289.6427,289.918,12575.0
2018-10-04 13:40:00,347.64,348.24,347.59,347.61,11672.0,290.0599,290.5605,290.0182,290.0348,11672.0
2018-10-04 13:50:00,347.56,347.88,347.4,347.5,4791.0,289.9931,290.2601,289.8596,289.9431,4791.0
2018-10-04 14:00:00,347.58,347.86,347.5,347.71,4548.0,290.0098,290.2434,289.9431,290.1183,4548.0
2018-10-04 14:10:00,347.65,347.96,347.53,347.63,2339.0,290.0682,290.3269,289.9681,290.0515,2339.0
2018-10-04 14:20:00,347.56,347.83,347.48,347.69,7468.0,289.9931,290.2184,289.9264,290.1016,7468.0
2018-10-04 14:30:00,347.69,348.18,347.43,348.09,17857.0,290.1016,290.5104,289.8847,290.4353,17857.0
2018-10-04 14:40:00,348.1,348.23,347.83,348.17,9263.0,290.4437,290.5522,290.2184,290.5021,9263.0
2018-10-04 14:50:00,348.21,348.88,348.16,348.53,15084.0,290.5355,291.0945,290.4938,290.8025,15084.0
2018-10-04 15:00:00,348.45,348.72,348.04,348.6,16104.0,290.7357,290.961,290.3936,290.8609,16104.0
2018-10-04 15:10:00,348.6,348.81,348.33,348.7,27779.0,290.8609,291.0361,290.6356,290.9443,27779.0
2018-10-04 15:20:00,348.61,348.62,348.25,348.42,17217.0,290.8692,290.8776,290.5688,290.7107,17217.0
2018-10-04 15:30:00,348.43,348.6,348.31,348.46,38981.0,290.719,290.8609,290.6189,290.7441,38981.0
2018-10-04 15:40:00,348.42,349.66,348.42,349.6,31620.0,290.7107,291.7453,290.7107,291.6952,31620.0
2018-10-04 15:50:00,349.61,349.61,349.04,349.36,87652.0,291.7036,291.7036,291.228,291.495,87652.0
2018-10-05 09:30:00,348.3,349.76,348.28,349.47,40284.0,290.6106,291.8287,290.5939,291.5868,40284.0
2018-10-05 09:40:00,349.39,350.4,348.82,350.11,8110.0,291.52,292.3627,291.0444,292.1208,8110.0
2018-10-05 09:50:00,350.32,350.9,349.91,350.0,8642.0,292.296,292.7799,291.9539,292.029,8642.0
2018-10-05 10:00:00,349.94,350.1,349.22,349.22,5981.0,291.9789,292.1124,291.3782,291.3782,5981.0
2018-10-05 10:10:00,349.03,349.09,347.89,348.0,14069.0,291.2197,291.2697,290.2685,290.3603,14069.0
2018-10-05 10:20:00,348.11,348.82,348.1,348.34,6179.0,290.452,291.0444,290.4437,290.6439,6179.0
2018-10-05 10:30:00,348.57,349.07,348.57,348.71,3510.0,290.8358,291.253,290.8358,290.9527,3510.0
2018-10-05 10:40:00,348.57,348.74,348.26,348.26,4000.0,290.8358,290.9777,290.5772,290.5772,4000.0
2018-10-05 10:50:00,348.22,348.79,348.2,348.35,5844.0,290.5438,291.0194,290.5271,290.6523,5844.0
2018-10-05 11:00:00,348.11,348.26,347.14,347.41,10682.0,290.452,290.5772,289.6427,289.868,10682.0
2018-10-05 11:10:00,347.49,348.05,347.48,347.51,7445.0,289.9347,290.402,289.9264,289.9514,7445.0
2018-10-05 11:20:00,347.63,347.99,347.55,347.61,7748.0,290.0515,290.3519,289.9848,290.0348,7748.0
2018-10-05 11:30:00,347.61,347.93,347.41,347.7,8927.0,290.0348,290.3018,289.868,290.1099,8927.0
2018-10-05 11:40:00,347.72,347.73,347.02,347.23,20790.0,290.1266,290.135,289.5426,289.7178,20790.0
2018-10-05 11:50:00,347.22,347.28,346.37,346.71,17937.0,289.7094,289.7595,289.0002,289.2839,17937.0
2018-10-05 12:00:00,346.78,347.66,346.71,347.37,10489.0,289.3423,290.0766,289.2839,289.8346,10489.0
2018-10-05 12:10:00,347.22,347.22,346.55,346.61,4459.0,289.7094,289.7094,289.1504,289.2005,4459.0
2018-10-05 12:20:00,346.61,347.47,346.61,347.17,7308.0,289.2005,289.918,289.2005,289.6677,7308.0
2018-10-05 12:30:00,347.06,347.3,346.78,347.16,4268.0,289.5759,289.7762,289.3423,289.6594,4268.0
2018-10-05 12:40:00,347.16,347.16,346.63,347.07,15660.0,289.6594,289.6594,289.2172,289.5843,15660.0
2018-10-05 12:50:00,346.95,347.22,346.85,346.87,4926.0,289.4842,289.7094,289.4007,289.4174,4926.0
2018-10-05 13:00:00,346.73,346.73,346.32,346.37,10008.0,289.3006,289.3006,288.9585,289.0002,10008.0
2018-10-05 13:10:00,346.38,346.38,345.74,346.32,14010.0,289.0086,289.0086,288.4746,288.9585,14010.0
2018-10-05 13:20:00,346.32,346.32,345.71,346.03,15901.0,288.9585,288.9585,288.4495,288.7165,15901.0
2018-10-05 13:30:00,345.86,346.16,345.65,346.11,10066.0,288.5747,288.825,288.3995,288.7833,10066.0
2018-10-05 13:40:00,346.14,346.9,346.11,346.83,9295.0,288.8083,289.4424,288.7833,289.384,9295.0
2018-10-05 13:50:00,346.82,347.44,346.82,347.44,5205.0,289.3757,289.893,289.3757,289.893,5205.0
2018-10-05 14:00:00,347.37,347.65,347.24,347.25,12426.0,289.8346,290.0682,289.7261,289.7345,12426.0
2018-10-05 14:10:00,347.29,348.08,347.22,347.88,8908.0,289.7678,290.427,289.7094,290.2601,8908.0
2018-10-05 14:20:00,347.9,347.95,347.74,347.9,8675.0,290.2768,290.3185,290.1433,290.2768,8675.0
2018-10-05 14:30:00,347.78,348.25,347.69,347.75,8116.0,290.1767,290.5688,290.1016,290.1517,8116.0
2018-10-05 14:40:00,347.75,348.27,347.74,348.09,12592.0,290.1517,290.5855,290.1433,290.4353,12592.0
2018-10-05 14:50:00,348.2,348.31,347.81,347.87,12781.0,290.5271,290.6189,290.2017,290.2518,12781.0
2018-10-05 15:00:00,348.15,348.36,347.82,348.21,7470.0,290.4854,290.6606,290.2101,290.5355,7470.0
2018-10-05 15:10:00,348.26,348.27,347.27,347.27,29568.0,290.5772,290.5855,289.7512,289.7512,29568.0
2018-10-05 15:20:00,347.31,347.81,347.18,347.61,28499.0,289.7845,290.2017,289.6761,290.0348,28499.0
2018-10-05 15:30:00,347.63,347.64,346.93,346.96,13813.0,290.0515,290.0599,289.4675,289.4925,13813.0
2018-10-05 15:40:00,346.97,347.8,346.92,347.52,24503.0,289.5009,290.1934,289.4591,289.9598,24503.0
2018-10-05 15:50:00,347.35,347.73,346.91,347.21,54149.0,289.8179,290.135,289.4508,289.7011,54149.0
2018-10-08 09:30:00,346.89,348.47,346.83,347.71,37808.0,289.4341,290.7524,289.384,290.1183,37808.0
2018-10-08 09:40:00,347.52,348.81,347.52,348.3,21604.0,289.9598,291.0361,289.9598,290.6106,21604.0
2018-10-08 09:50:00,348.22,348.48,347.01,347.43,13259.0,290.5438,290.7607,289.5342,289.8847,13259.0
2018-10-08 10:00:00,347.28,347.61,346.89,347.28,15817.0,289.7595,290.0348,289.4341,289.7595,15817.0
2018-10-08 10:10:00,347.37,348.03,347.34,347.75,19291.0,289.8346,290.3853,289.8096,290.1517,19291.0
2018-10-08 10:20:00,347.82,348.5,347.73,347.73,15089.0,290.2101,290.7774,290.135,290.135,15089.0
2018-10-08 10:30:00,347.88,348.41,347.54,347.7,21020.0,290.2601,290.7023,289.9764,290.1099,21020.0
2018-10-08 10:40:00,347.7,348.39,347.61,347.92,22119.0,290.1099,290.6857,290.0348,290.2935,22119.0
2018-10-08 10:50:00,347.97,348.98,347.97,348.75,7701.0,290.3352,291.1779,290.3352,290.986,7701.0
2018-10-08 11:00:00,348.71,348.73,348.0,348.13,4695.0,290.9527,290.9693,290.3603,290.4687,4695.0
2018-10-08 11:10:00,348.01,348.13,347.9,348.12,6558.0,290.3686,290.4687,290.2768,290.4604,6558.0
2018-10-08 11:20:00,348.01,348.35,348.0,348.16,8850.0,290.3686,290.6523,290.3603,290.4938,8850.0
2018-10-08 11:30:00,348.13,348.14,346.89,347.08,22612.0,290.4687,290.4771,289.4341,289.5926,22612.0
2018-10-08 11:40:00,347.09,347.31,346.27,346.65,8273.0,289.601,289.7845,288.9168,289.2339,8273.0
2018-10-08 11:50:00,346.62,347.91,346.58,347.86,21352.0,289.2088,290.2852,289.1754,290.2434,21352.0
2018-10-08 12:00:00,347.87,348.19,347.82,347.96,9829.0,290.2518,290.5188,290.2101,290.3269,9829.0
2018-10-08 12:10:00,347.89,348.1,347.8,347.85,5807.0,290.2685,290.4437,290.1934,290.2351,5807.0
2018-10-08 12:20:00,347.86,348.38,347.7,347.88,8314.0,290.2434,290.6773,290.1099,290.2601,8314.0
2018-10-08 12:30:00,347.88,348.15,347.62,347.62,6275.0,290.2601,290.4854,290.0432,290.0432,6275.0
2018-10-08 12:40:00,347.71,348.1,347.61,347.81,6946.0,290.1183,290.4437,290.0348,290.2017,6946.0
2018-10-08 12:50:00,347.97,348.08,347.71,347.83,9774.0,290.3352,290.427,290.1183,290.2184,9774.0
2018-10-08 13:00:00,347.61,348.0,347.53,347.88,4450.0,290.0348,290.3603,289.9681,290.2601,4450.0
2018-10-08 13:10:00,348.0,348.27,347.85,347.94,4599.0,290.3603,290.5855,290.2351,290.3102,4599.0
2018-10-08 13:20:00,348.01,348.22,347.85,348.14,3609.0,290.3686,290.5438,290.2351,290.4771,3609.0
2018-10-08 13:30:00,348.23,348.55,348.07,348.3,7488.0,290.5522,290.8192,290.4187,290.6106,7488.0
2018-10-08 13:40:00,348.42,348.59,348.15,348.17,5412.0,290.7107,290.8525,290.4854,290.5021,5412.0
2018-10-08 13:50:00,348.16,348.52,348.15,348.33,5031.0,290.4938,290.7941,290.4854,290.6356,5031.0
2018-10-08 14:00:00,348.39,349.18,348.18,349.14,9085.0,290.6857,291.3448,290.5104,291.3114,9085.0
2018-10-08 14:10:00,349.15,349.15,348.63,348.82,5466.0,291.3198,291.3198,290.8859,291.0444,5466.0
2018-10-08 14:20:00,348.82,349.0,348.5,348.89,5348.0,291.0444,291.1946,290.7774,291.1028,5348.0
2018-10-08 14:30:00,348.98,349.44,348.97,349.44,5401.0,291.1779,291.5617,291.1696,291.5617,5401.0
2018-10-08 14:40:00,349.44,349.99,349.42,349.82,7433.0,291.5617,292.0206,291.5451,291.8788,7433.0
2018-10-08 14:50:00,349.82,350.0,349.35,349.35,15229.0,291.8788,292.029,291.4866,291.4866,15229.0
2018-10-08 15:00:00,349.2,349.6,348.85,349.45,21335.0,291.3615,291.6952,291.0695,291.5701,21335.0
2018-10-08 15:10:00,349.65,349.86,349.37,349.4,7387.0,291.737,291.9122,291.5033,291.5284,7387.0
2018-10-08 15:20:00,349.52,349.52,349.19,349.36,6429.0,291.6285,291.6285,291.3531,291.495,6429.0
2018-10-08 15:30:00,349.4,349.78,349.35,349.67,11902.0,291.5284,291.8454,291.4866,291.7536,11902.0
2018-10-08 15:40:00,349.71,350.49,349.66,350.49,24826.0,291.787,292.4378,291.7453,292.4378,24826.0
2018-10-08 15:50:00,350.3,350.41,349.89,350.16,40252.0,292.2793,292.3711,291.9372,292.1625,40252.0
2018-10-09 09:30:00,348.62,349.17,346.5,347.71,32042.0,290.8776,291.3365,289.1087,290.1183,32042.0
2018-10-09 09:40:00,347.61,348.33,347.05,347.23,10492.0,290.0348,290.6356,289.5676,289.7178,10492.0
2018-10-09 09:50:00,347.15,348.57,347.0,348.57,19042.0,289.651,290.8358,289.5259,290.8358,19042.0
2018-10-09 10:00:00,348.33,348.88,348.17,348.75,33248.0,290.6356,291.0945,290.5021,290.986,33248.0
2018-10-09 10:10:00,348.77,349.24,348.42,348.71,12376.0,291.0027,291.3949,290.7107,290.9527,12376.0
2018-10-09 10:20:00,348.7,348.99,348.38,348.63,9394.0,290.9443,291.1863,290.6773,290.8859,9394.0
2018-10-09 10:30:00,348.69,349.08,348.64,348.88,6145.0,290.936,291.2614,290.8942,291.0945,6145.0
2018-10-09 10:40:00,348.91,349.13,348.57,348.58,7452.0,291.1195,291.3031,290.8358,290.8442,7452.0
2018-10-09 10:50:00,348.8,348.85,347.98,348.07,23361.0,291.0277,291.0695,290.3436,290.4187,23361.0
2018-10-09 11:00:00,348.04,348.14,347.13,347.19,10070.0,290.3936,290.4771,289.6344,289.6844,10070.0
2018-10-09 11:10:00,347.29,348.03,347.24,347.73,7708.0,289.7678,290.3853,289.7261,290.135,7708.0
2018-10-09 11:20:00,347.88,348.46,347.88,348.46,8757.0,290.2601,290.7441,290.2601,290.7441,8757.0
2018-10-09 11:30:00,348.54,348.62,347.92,348.12,9509.0,290.8108,290.8776,290.2935,290.4604,9509.0
2018-10-09 11:40:00,348.04,348.57,348.0,348.56,8363.0,290.3936,290.8358,290.3603,290.8275,8363.0
2018-10-09 11:50:00,348.5,349.21,348.5,349.06,9508.0,290.7774,291.3698,290.7774,291.2447,9508.0
2018-10-09 12:00:00,348.95,349.46,348.86,349.23,15038.0,291.1529,291.5784,291.0778,291.3865,15038.0
2018-10-09 12:10:00,349.13,349.37,348.96,349.07,17139.0,291.3031,291.5033,291.1612,291.253,17139.0
2018-10-09 12:20:00,349.08,349.16,348.25,348.32,13626.0,291.2614,291.3281,290.5688,290.6272,13626.0
2018-10-09 12:30:00,348.43,348.73,348.24,348.41,13313.0,290.719,290.9693,290.5605,290.7023,13313.0
2018-10-09 12:40:00,348.39,348.39,347.39,347.53,4692.0,290.6857,290.6857,289.8513,289.9681,4692.0
2018-10-09 12:50:00,347.48,347.56,347.07,347.07,8853.0,289.9264,289.9931,289.5843,289.5843,8853.0
2018-10-09 13:00:00,347.1,347.12,346.16,346.75,10667.0,289.6093,289.626,288.825,289.3173,10667.0
2018-10-09 13:10:00,346.71,347.24,346.68,347.13,6313.0,289.2839,289.7261,289.2589,289.6344,6313.0
2018-10-09 13:20:00,347.07,347.86,347.07,347.69,6961.0,289.5843,290.2434,289.5843,290.1016,6961.0
2018-10-09 13:30:00,347.69,347.92,347.13,347.27,4252.0,290.1016,290.2935,289.6344,289.7512,4252.0
2018-10-09 13:40:00,347.32,347.38,347.06,347.07,9417.0,289.7929,289.8429,289.5759,289.5843,9417.0
2018-10-09 13:50:00,347.09,347.56,346.78,347.55,7633.0,289.601,289.9931,289.3423,289.9848,7633.0
2018-10-09 14:00:00,347.51,347.88,347.23,347.23,16333.0,289.9514,290.2601,289.7178,289.7178,16333.0
2018-10-09 14:10:00,347.27,348.0,347.27,348.0,9153.0,289.7512,290.3603,289.7512,290.3603,9153.0
2018-10-09 14:20:00,347.7,348.33,347.7,347.92,16356.0,290.1099,290.6356,290.1099,290.2935,16356.0
2018-10-09 14:30:00,347.99,348.22,347.77,347.95,20057.0,290.3519,290.5438,290.1683,290.3185,20057.0
2018-10-09 14:40:00,347.95,348.08,347.57,347.89,13180.0,290.3185,290.427,290.0015,290.2685,13180.0
2018-10-09 14:50:00,347.88,348.87,347.88,348.56,7637.0,290.2601,291.0862,290.2601,290.8275,7637.0
2018-10-09 15:00:00,348.6,348.75,348.19,348.46,18989.0,290.8609,290.986,290.5188,290.7441,18989.0
2018-10-09 15:10:00,348.44,348.52,347.94,348.1,22921.0,290.7274,290.7941,290.3102,290.4437,22921.0
2018-10-09 15:20:00,348.14,348.29,347.63,347.86,18691.0,290.4771,290.6022,290.0515,290.2434,18691.0
2018-10-09 15:30:00,347.89,347.93,347.55,347.66,17870.0,290.2685,290.3018,289.9848,290.0766,17870.0
2018-10-09 15:40:00,347.57,348.31,347.54,347.75,21943.0,290.0015,290.6189,289.9764,290.1517,21943.0
2018-10-09 15:50:00,347.76,347.78,347.13,347.31,37868.0,290.16,290.1767,289.6344,289.7845,37868.0
2018-10-10 09:30:00,346.85,347.25,344.52,345.12,39664.0,289.4007,289.7345,287.4566,287.9573,39664.0
2018-10-10 09:40:00,345.13,345.64,343.62,344.05,14081.0,287.9656,288.3911,286.7057,287.0645,14081.0
2018-10-10 09:50:00,343.88,343.94,340.55,340.78,35945.0,286.9227,286.9727,284.1442,284.3361,35945.0
2018-10-10 10:00:00,340.59,341.04,338.33,340.12,53633.0,284.1776,284.553,282.2919,283.7854,53633.0
2018-10-10 10:10:00,340.15,340.91,339.67,340.27,24172.0,283.8105,284.4446,283.41,283.9106,24172.0
2018-10-10 10:20:00,340.48,341.64,339.67,339.67,38966.0,284.0858,285.0537,283.41,283.41,38966.0
2018-10-10 10:30:00,339.81,339.92,338.85,339.35,32125.0,283.5268,283.6186,282.7258,283.143,32125.0
2018-10-10 10:40:00,339.23,339.86,338.96,339.1,50023.0,283.0428,283.5685,282.8176,282.9344,50023.0
2018-10-10 10:50:00,339.16,339.8,338.96,339.35,27044.0,282.9844,283.5184,282.8176,283.143,27044.0
2018-10-10 11:00:00,339.31,339.48,337.88,337.92,24876.0,283.1096,283.2514,281.9164,281.9498,24876.0
2018-10-10 11:10:00,337.64,338.14,336.82,337.04,25718.0,281.7162,282.1334,281.032,281.2156,25718.0
2018-10-10 11:20:00,337.04,338.63,336.88,338.39,43485.0,281.2156,282.5422,281.0821,282.342,43485.0
2018-10-10 11:30:00,338.39,339.02,337.96,338.11,20637.0,282.342,282.8676,281.9832,282.1083,20637.0
2018-10-10 11:40:00,338.05,340.52,338.05,340.41,67327.0,282.0583,284.1192,282.0583,284.0274,67327.0
2018-10-10 11:50:00,340.51,340.68,339.36,339.37,33879.0,284.1108,284.2527,283.1513,283.1597,33879.0
2018-10-10 12:00:00,339.42,340.13,339.08,339.19,26711.0,283.2014,283.7938,282.9177,283.0095,26711.0
2018-10-10 12:10:00,339.22,340.15,338.71,340.14,41984.0,283.0345,283.8105,282.609,283.8021,41984.0
2018-10-10 12:20:00,340.14,340.24,339.42,339.42,19341.0,283.8021,283.8856,283.2014,283.2014,19341.0
2018-10-10 12:30:00,339.43,340.14,339.29,340.14,9362.0,283.2097,283.8021,283.0929,283.8021,9362.0
2018-10-10 12:40:00,340.04,341.59,339.76,341.57,11156.0,283.7187,285.0119,283.4851,284.9953,11156.0
2018-10-10 12:50:00,341.59,341.6,340.04,340.04,10412.0,285.0119,285.0203,283.7187,283.7187,10412.0
2018-10-10 13:00:00,340.19,340.23,339.38,339.98,21293.0,283.8438,283.8772,283.168,283.6686,21293.0
2018-10-10 13:10:00,339.81,340.89,339.81,340.71,10115.0,283.5268,284.4279,283.5268,284.2777,10115.0
2018-10-10 13:20:00,340.93,341.16,340.37,340.5,7785.0,284.4613,284.6532,283.994,284.1025,7785.0
2018-10-10 13:30:00,340.39,340.45,339.66,339.99,12040.0,284.0107,284.0608,283.4016,283.677,12040.0
2018-10-10 13:40:00,339.99,340.31,339.35,340.13,10443.0,283.677,283.944,283.143,283.7938,10443.0
2018-10-10 13:50:00,340.01,340.46,339.84,340.46,5250.0,283.6936,284.0691,283.5518,284.0691,5250.0
2018-10-10 14:00:00,340.57,340.64,339.48,339.7,24368.0,284.1609,284.2193,283.2514,283.435,24368.0
2018-10-10 14:10:00,339.56,340.25,338.92,340.25,27017.0,283.3182,283.8939,282.7842,283.8939,27017.0
2018-10-10 14:20:00,340.28,340.28,339.46,340.0,21170.0,283.9189,283.9189,283.2347,283.6853,21170.0
2018-10-10 14:30:00,339.9,340.36,339.28,339.45,17871.0,283.6019,283.9857,283.0846,283.2264,17871.0
2018-10-10 14:40:00,339.3,339.93,339.02,339.93,18178.0,283.1012,283.6269,282.8676,283.6269,18178.0
2018-10-10 14:50:00,339.8,340.56,339.65,340.26,10831.0,283.5184,284.1525,283.3933,283.9022,10831.0
2018-10-10 15:00:00,340.08,340.08,338.46,338.62,26147.0,283.7521,283.7521,282.4004,282.5339,26147.0
2018-10-10 15:10:00,338.53,338.96,337.76,338.61,23542.0,282.4588,282.8176,281.8163,282.5255,23542.0
2018-10-10 15:20:00,338.49,339.36,338.49,339.36,31925.0,282.4254,283.1513,282.4254,283.1513,31925.0
2018-10-10 15:30:00,339.48,339.48,338.19,338.29,24476.0,283.2514,283.2514,282.1751,282.2585,24476.0
2018-10-10 15:40:00,338.23,338.9,337.28,338.9,48946.0,282.2085,282.7675,281.4158,282.7675,48946.0
2018-10-10 15:50:00,338.85,338.9,336.92,337.47,111738.0,282.7258,282.7675,281.1154,281.5744,111738.0
2018-10-11 09:30:00,334.73,338.0,334.56,336.39,63292.0,279.2882,282.0166,279.1463,280.6732,63292.0
2018-10-11 09:40:00,336.81,337.66,333.54,335.0,119829.0,281.0237,281.7329,278.2953,279.5135,119829.0
2018-10-11 09:50:00,334.55,335.77,333.78,335.3,46197.0,279.138,280.1559,278.4955,279.7638,46197.0
2018-10-11 10:00:00,335.16,335.57,334.53,335.39,28028.0,279.647,279.9891,279.1213,279.8389,28028.0
2018-10-11 10:10:00,335.44,335.55,334.26,334.52,17350.0,279.8806,279.9724,278.896,279.113,17350.0
2018-10-11 10:20:00,334.43,334.95,333.04,334.77,26770.0,279.0379,279.4717,277.8781,279.3216,26770.0
2018-10-11 10:30:00,334.52,335.05,333.74,334.02,21333.0,279.113,279.5552,278.4622,278.6958,21333.0
2018-10-11 10:40:00,333.99,334.33,332.28,332.28,19432.0,278.6707,278.9544,277.244,277.244,19432.0
2018-10-11 10:50:00,332.51,332.78,331.48,331.77,27448.0,277.4359,277.6612,276.5765,276.8184,27448.0
2018-10-11 11:00:00,331.92,331.92,329.33,330.11,49735.0,276.9436,276.9436,274.7826,275.4334,49735.0
2018-10-11 11:10:00,329.85,330.4,329.19,329.93,23136.0,275.2165,275.6754,274.6658,275.2832,23136.0
2018-10-11 11:20:00,330.26,331.69,330.16,331.36,44448.0,275.5586,276.7517,275.4751,276.4764,44448.0
2018-10-11 11:30:00,331.13,331.64,330.17,330.38,15204.0,276.2845,276.71,275.4835,275.6587,15204.0
2018-10-11 11:40:00,330.59,332.07,330.52,332.07,14276.0,275.8339,277.0688,275.7755,277.0688,14276.0
2018-10-11 11:50:00,332.08,332.49,331.59,332.1,11465.0,277.0771,277.4192,276.6683,277.0938,11465.0
2018-10-11 12:00:00,331.96,332.24,331.28,331.59,12164.0,276.977,277.2106,276.4096,276.6683,12164.0
2018-10-11 12:10:00,331.77,332.09,331.55,331.91,9452.0,276.8184,277.0854,276.6349,276.9353,9452.0
2018-10-11 12:20:00,332.07,333.6,332.04,333.07,15973.0,277.0688,278.3453,277.0437,277.9031,15973.0
2018-10-11 12:30:00,332.94,332.94,332.13,332.13,16340.0,277.7947,277.7947,277.1188,277.1188,16340.0
2018-10-11 12:40:00,332.22,332.91,331.89,332.23,15877.0,277.1939,277.7696,276.9186,277.2023,15877.0
2018-10-11 12:50:00,332.42,332.42,331.8,332.25,15708.0,277.3608,277.3608,276.8435,277.2189,15708.0
2018-10-11 13:00:00,332.12,332.12,330.85,331.08,19429.0,277.1105,277.1105,276.0508,276.2427,19429.0
2018-10-11 13:10:00,331.26,332.76,330.98,332.5,15559.0,276.3929,277.6445,276.1593,277.4275,15559.0
2018-10-11 13:20:00,332.38,332.57,331.69,332.02,20198.0,277.3274,277.4859,276.7517,277.027,20198.0
2018-10-11 13:30:00,332.11,332.8,331.51,331.77,22717.0,277.1021,277.6778,276.6015,276.8184,22717.0
2018-10-11 13:40:00,332.07,332.14,330.87,330.88,12624.0,277.0688,277.1272,276.0675,276.0759,12624.0
2018-10-11 13:50:00,330.78,331.35,330.27,331.24,30858.0,275.9924,276.468,275.5669,276.3762,30858.0
2018-10-11 14:00:00,331.08,331.87,330.6,330.77,21857.0,276.2427,276.9019,275.8422,275.9841,21857.0
2018-10-11 14:10:00,330.78,331.44,330.29,331.15,27146.0,275.9924,276.5431,275.5836,276.3011,27146.0
2018-10-11 14:20:00,330.89,332.84,330.75,331.22,24005.0,276.0842,277.7112,275.9674,276.3595,24005.0
2018-10-11 14:30:00,330.95,331.15,329.39,329.54,17978.0,276.1343,276.3011,274.8327,274.9578,17978.0
2018-10-11 14:40:00,329.28,329.28,325.01,327.53,46502.0,274.7409,274.7409,271.1781,273.2807,46502.0
2018-10-11 14:50:00,327.47,329.31,327.07,328.78,38709.0,273.2307,274.7659,272.8969,274.3237,38709.0
2018-10-11 15:00:00,328.69,329.91,327.77,328.04,30095.0,274.2486,275.2665,273.481,273.7063,30095.0
2018-10-11 15:10:00,327.91,330.88,326.91,330.88,32811.0,273.5978,276.0759,272.7634,276.0759,32811.0
2018-10-11 15:20:00,330.63,331.02,329.79,330.3,25883.0,275.8673,276.1927,275.1664,275.5919,25883.0
2018-10-11 15:30:00,330.12,330.68,328.59,329.85,45328.0,275.4417,275.909,274.1652,275.2165,45328.0
2018-10-11 15:40:00,329.54,329.54,327.2,327.27,65932.0,274.9578,274.9578,273.0054,273.0638,65932.0
2018-10-11 15:50:00,327.25,328.36,326.0,326.28,120857.0,273.0471,273.9733,272.0041,272.2378,120857.0
2018-10-12 09:30:00,330.59,331.47,329.0,331.03,44254.0,275.8339,276.5681,274.5072,276.201,44254.0
2018-10-12 09:40:00,331.07,331.4,329.65,330.27,30395.0,276.2344,276.5097,275.0496,275.5669,30395.0
2018-10-12 09:50:00,330.17,330.33,329.03,330.02,23996.0,275.4835,275.617,274.5323,275.3583,23996.0
2018-10-12 10:00:00,330.01,330.62,329.61,330.48,20555.0,275.35,275.8589,275.0162,275.7421,20555.0
2018-10-12 10:10:00,330.66,330.67,328.87,329.09,19058.0,275.8923,275.9006,274.3988,274.5823,19058.0
2018-10-12 10:20:00,329.12,329.35,328.19,328.34,23140.0,274.6074,274.7993,273.8314,273.9566,23140.0
2018-10-12 10:30:00,328.41,329.59,327.84,328.69,16095.0,274.015,274.9995,273.5394,274.2486,16095.0
2018-10-12 10:40:00,328.68,329.14,328.5,328.69,14962.0,274.2403,274.6241,274.0901,274.2486,14962.0
2018-10-12 10:50:00,328.68,329.3,328.2,328.44,15705.0,274.2403,274.7576,273.8398,274.04,15705.0
2018-10-12 11:00:00,328.16,328.54,327.68,327.92,14787.0,273.8064,274.1234,273.4059,273.6061,14787.0
2018-10-12 11:10:00,328.0,328.62,327.49,327.7,13031.0,273.6729,274.1902,273.2474,273.4226,13031.0
2018-10-12 11:20:00,327.6,327.9,326.85,327.19,13345.0,273.3391,273.5894,272.7134,272.997,13345.0
2018-10-12 11:30:00,327.14,327.26,326.17,326.56,11023.0,272.9553,273.0554,272.146,272.4714,11023.0
2018-10-12 11:40:00,326.44,326.6,325.23,325.93,20912.0,272.3713,272.5048,271.3617,271.9457,20912.0
2018-10-12 11:50:00,325.87,325.87,325.19,325.21,14654.0,271.8957,271.8957,271.3283,271.345,14654.0
2018-10-12 12:00:00,325.24,325.36,323.41,324.34,22220.0,271.37,271.4701,269.8431,270.6191,22220.0
2018-10-12 12:10:00,324.29,324.85,323.81,324.21,12812.0,270.5774,271.0446,270.1769,270.5106,12812.0
2018-10-12 12:20:00,324.22,324.24,322.72,323.61,20253.0,270.519,270.5357,269.2674,270.01,20253.0
2018-10-12 12:30:00,323.71,324.06,323.17,323.38,11430.0,270.0934,270.3855,269.6429,269.8181,11430.0
2018-10-12 12:40:00,323.24,323.92,323.13,323.22,16755.0,269.7013,270.2687,269.6095,269.6846,16755.0
2018-10-12 12:50:00,323.2,324.25,322.67,324.17,41907.0,269.6679,270.544,269.2257,270.4772,41907.0
2018-10-12 13:00:00,324.17,325.86,323.82,325.61,33050.0,270.4772,271.8873,270.1852,271.6787,33050.0
2018-10-12 13:10:00,325.74,326.16,325.02,325.15,17296.0,271.7872,272.1376,271.1865,271.2949,17296.0
2018-10-12 13:20:00,325.28,326.18,324.75,325.05,13759.0,271.4034,272.1543,270.9612,271.2115,13759.0
2018-10-12 13:30:00,324.67,324.93,323.05,323.89,18219.0,270.8944,271.1114,269.5428,270.2436,18219.0
2018-10-12 13:40:00,324.16,325.6,323.67,325.35,28271.0,270.4689,271.6704,270.0601,271.4618,28271.0
2018-10-12 13:50:00,325.54,325.59,324.33,324.36,27089.0,271.6203,271.6621,270.6107,270.6358,27089.0
2018-10-12 14:00:00,324.54,324.54,322.85,323.3,25325.0,270.786,270.786,269.3759,269.7513,25325.0
2018-10-12 14:10:00,323.41,324.58,322.6,324.5,17492.0,269.8431,270.8193,269.1673,270.7526,17492.0
2018-10-12 14:20:00,324.62,325.0,323.56,324.88,9605.0,270.8527,271.1698,269.9683,271.0697,9605.0
2018-10-12 14:30:00,324.93,324.93,323.86,324.14,12389.0,271.1114,271.1114,270.2186,270.4522,12389.0
2018-10-12 14:40:00,324.14,324.54,323.37,323.57,16753.0,270.4522,270.786,269.8098,269.9766,16753.0
2018-10-12 14:50:00,323.64,325.59,323.43,325.43,13624.0,270.035,271.6621,269.8598,271.5286,13624.0
2018-10-12 15:00:00,325.48,325.87,324.41,325.66,13710.0,271.5703,271.8957,270.6775,271.7205,13710.0
2018-10-12 15:10:00,325.66,326.18,325.1,325.28,14646.0,271.7205,272.1543,271.2532,271.4034,14646.0
2018-10-12 15:20:00,325.42,326.86,325.23,326.62,15897.0,271.5202,272.7217,271.3617,272.5215,15897.0
2018-10-12 15:30:00,326.56,327.41,326.36,326.43,32386.0,272.4714,273.1806,272.3045,272.3629,32386.0
2018-10-12 15:40:00,326.44,328.01,326.44,327.75,28449.0,272.3713,273.6812,272.3713,273.4643,28449.0
2018-10-12 15:50:00,327.85,328.69,327.37,327.37,54713.0,273.5477,274.2486,273.1472,273.1472,54713.0
2018-10-15 09:30:00,327.93,330.77,327.93,329.87,27122.0,273.6145,275.9841,273.6145,275.2331,27122.0
2018-10-15 09:40:00,329.93,332.0,329.93,330.95,18759.0,275.2832,277.0104,275.2832,276.1343,18759.0
2018-10-15 09:50:00,330.95,331.75,330.2,331.56,9537.0,276.1343,276.8018,275.5085,276.6432,9537.0
2018-10-15 10:00:00,331.77,333.26,331.23,333.21,42783.0,276.8184,278.0617,276.3679,278.0199,42783.0
2018-10-15 10:10:00,332.85,333.18,331.68,331.73,19062.0,277.7196,277.9949,276.7434,276.7851,19062.0
2018-10-15 10:20:00,331.94,333.61,331.87,333.15,16662.0,276.9603,278.3537,276.9019,277.9699,16662.0
2018-10-15 10:30:00,333.15,333.49,332.22,332.37,13916.0,277.9699,278.2536,277.1939,277.3191,13916.0
2018-10-15 10:40:00,332.53,333.39,332.21,332.76,10759.0,277.4526,278.1701,277.1856,277.6445,10759.0
2018-10-15 10:50:00,332.53,333.23,332.37,332.37,6453.0,277.4526,278.0366,277.3191,277.3191,6453.0
2018-10-15 11:00:00,332.19,332.51,331.84,332.5,6919.0,277.1689,277.4359,276.8769,277.4275,6919.0
2018-10-15 11:10:00,332.29,332.47,331.86,332.47,6968.0,277.2523,277.4025,276.8935,277.4025,6968.0
2018-10-15 11:20:00,332.24,332.25,331.51,332.12,7354.0,277.2106,277.2189,276.6015,277.1105,7354.0
2018-10-15 11:30:00,331.97,332.25,331.11,332.1,10311.0,276.9853,277.2189,276.2678,277.0938,10311.0
2018-10-15 11:40:00,332.29,332.36,331.91,331.99,15253.0,277.2523,277.3107,276.9353,277.002,15253.0
2018-10-15 11:50:00,332.06,332.31,331.51,331.61,12772.0,277.0604,277.269,276.6015,276.685,12772.0
2018-10-15 12:00:00,331.48,331.48,330.7,330.95,7280.0,276.5765,276.5765,275.9257,276.1343,7280.0
2018-10-15 12:10:00,330.89,331.13,330.25,330.93,16347.0,276.0842,276.2845,275.5502,276.1176,16347.0
2018-10-15 12:20:00,330.78,331.78,330.74,331.74,7652.0,275.9924,276.8268,275.9591,276.7934,7652.0
2018-10-15 12:30:00,331.75,331.9,331.15,331.31,11914.0,276.8018,276.9269,276.3011,276.4346,11914.0
2018-10-15 12:40:00,331.39,331.68,331.11,331.55,3791.0,276.5014,276.7434,276.2678,276.6349,3791.0
2018-10-15 12:50:00,331.4,331.67,331.23,331.52,2209.0,276.5097,276.735,276.3679,276.6099,2209.0
2018-10-15 13:00:00,331.62,332.13,331.57,331.88,5691.0,276.6933,277.1188,276.6516,276.9102,5691.0
2018-10-15 13:10:00,331.83,332.47,331.83,332.47,5712.0,276.8685,277.4025,276.8685,277.4025,5712.0
2018-10-15 13:20:00,332.28,332.45,332.03,332.2,2971.0,277.244,277.3858,277.0354,277.1772,2971.0
2018-10-15 13:30:00,332.17,332.65,332.06,332.55,7947.0,277.1522,277.5527,277.0604,277.4693,7947.0
2018-10-15 13:40:00,332.61,333.42,332.57,332.98,9863.0,277.5193,278.1952,277.4859,277.828,9863.0
2018-10-15 13:50:00,333.11,333.2,332.61,332.61,5179.0,277.9365,278.0116,277.5193,277.5193,5179.0
2018-10-15 14:00:00,332.63,332.72,332.1,332.23,5318.0,277.536,277.6111,277.0938,277.2023,5318.0
2018-10-15 14:10:00,332.33,332.33,331.56,331.98,4679.0,277.2857,277.2857,276.6432,276.9937,4679.0
2018-10-15 14:20:00,331.96,332.05,331.52,331.8,7222.0,276.977,277.0521,276.6099,276.8435,7222.0
2018-10-15 14:30:00,331.64,332.06,331.61,332.06,8246.0,276.71,277.0604,276.685,277.0604,8246.0
2018-10-15 14:40:00,332.16,333.27,332.16,333.19,5985.0,277.1439,278.07,277.1439,278.0033,5985.0
2018-10-15 14:50:00,333.34,333.9,333.33,333.63,10560.0,278.1284,278.5957,278.1201,278.3704,10560.0
2018-10-15 15:00:00,333.81,333.98,333.44,333.46,14085.0,278.5206,278.6624,278.2118,278.2285,14085.0
2018-10-15 15:10:00,333.51,333.51,332.33,332.34,18490.0,278.2703,278.2703,277.2857,277.294,18490.0
2018-10-15 15:20:00,332.23,332.9,332.23,332.34,14657.0,277.2023,277.7613,277.2023,277.294,14657.0
2018-10-15 15:30:00,332.32,332.7,332.15,332.22,21920.0,277.2774,277.5944,277.1355,277.1939,21920.0
2018-10-15 15:40:00,332.25,332.66,331.71,332.21,23181.0,277.2189,277.561,276.7684,277.1856,23181.0
2018-10-15 15:50:00,332.11,332.43,331.15,331.2,74819.0,277.1021,277.3691,276.3011,276.3429,74819.0
2018-10-16 09:30:00,332.47,333.7,331.61,331.61,23408.0,277.4025,278.4288,276.685,276.685,23408.0
2018-10-16 09:40:00,331.87,332.01,331.14,331.47,17041.0,276.9019,277.0187,276.2928,276.5681,17041.0
2018-10-16 09:50:00,331.31,333.88,331.26,333.59,10504.0,276.4346,278.579,276.3929,278.337,10504.0
2018-10-16 10:00:00,333.37,333.74,332.61,333.51,14937.0,278.1534,278.4622,277.5193,278.2703,14937.0
2018-10-16 10:10:00,333.65,333.65,332.76,333.43,15103.0,278.3871,278.3871,277.6445,278.2035,15103.0
2018-10-16 10:20:00,333.4,333.57,332.65,332.66,10900.0,278.1785,278.3203,277.5527,277.561,10900.0
2018-10-16 10:30:00,332.52,333.76,332.52,333.76,11023.0,277.4442,278.4788,277.4442,278.4788,11023.0
2018-10-16 10:40:00,333.65,334.79,333.35,334.54,24554.0,278.3871,279.3382,278.1368,279.1297,24554.0
2018-10-16 10:50:00,334.57,335.45,334.3,334.39,12457.0,279.1547,279.8889,278.9294,279.0045,12457.0
2018-10-16 11:00:00,334.39,334.89,334.21,334.76,7609.0,279.0045,279.4217,278.8543,279.3132,7609.0
2018-10-16 11:10:00,334.67,335.2,334.53,334.79,4991.0,279.2381,279.6803,279.1213,279.3382,4991.0
2018-10-16 11:20:00,334.97,335.5,334.8,334.9,10499.0,279.4884,279.9306,279.3466,279.43,10499.0
2018-10-16 11:30:00,334.97,335.38,334.82,335.0,7561.0,279.4884,279.8305,279.3633,279.5135,7561.0
2018-10-16 11:40:00,335.02,335.34,334.85,335.32,7684.0,279.5301,279.7971,279.3883,279.7805,7684.0
2018-10-16 11:50:00,335.28,335.62,334.98,335.62,3890.0,279.7471,280.0308,279.4968,280.0308,3890.0
2018-10-16 12:00:00,335.6,335.86,335.21,335.35,6494.0,280.0141,280.231,279.6887,279.8055,6494.0
2018-10-16 12:10:00,335.33,335.44,335.1,335.1,4146.0,279.7888,279.8806,279.5969,279.5969,4146.0
2018-10-16 12:20:00,335.16,335.16,334.57,334.57,6974.0,279.647,279.647,279.1547,279.1547,6974.0
2018-10-16 12:30:00,334.56,335.29,334.41,335.12,7927.0,279.1463,279.7554,279.0212,279.6136,7927.0
2018-10-16 12:40:00,335.23,335.32,335.04,335.28,7118.0,279.7054,279.7805,279.5468,279.7471,7118.0
2018-10-16 12:50:00,335.28,335.36,335.06,335.19,3391.0,279.7471,279.8138,279.5635,279.672,3391.0
2018-10-16 13:00:00,335.11,335.27,334.93,334.93,5266.0,279.6052,279.7387,279.4551,279.4551,5266.0
2018-10-16 13:10:00,335.01,335.46,335.0,335.17,5917.0,279.5218,279.8973,279.5135,279.6553,5917.0
2018-10-16 13:20:00,335.29,335.35,335.0,335.09,6392.0,279.7554,279.8055,279.5135,279.5886,6392.0
2018-10-16 13:30:00,335.1,335.45,335.1,335.39,5302.0,279.5969,279.8889,279.5969,279.8389,5302.0
2018-10-16 13:40:00,335.48,336.56,335.48,336.52,12540.0,279.914,280.8151,279.914,280.7817,12540.0
2018-10-16 13:50:00,336.51,336.77,335.82,336.01,4345.0,280.7734,280.9903,280.1976,280.3562,4345.0
2018-10-16 14:00:00,336.02,336.35,335.9,336.13,7926.0,280.3645,280.6399,280.2644,280.4563,7926.0
2018-10-16 14:10:00,336.18,336.46,335.57,335.57,9573.0,280.498,280.7316,279.9891,279.9891,9573.0
2018-10-16 14:20:00,335.6,336.51,335.51,336.51,7840.0,280.0141,280.7734,279.939,280.7734,7840.0
2018-10-16 14:30:00,336.66,336.82,336.37,336.5,7530.0,280.8985,281.032,280.6565,280.765,7530.0
2018-10-16 14:40:00,336.53,336.98,336.53,336.91,5251.0,280.79,281.1655,280.79,281.1071,5251.0
2018-10-16 14:50:00,336.87,336.93,336.43,336.44,12429.0,281.0737,281.1238,280.7066,280.715,12429.0
2018-10-16 15:00:00,336.43,336.43,335.72,336.38,18639.0,280.7066,280.7066,280.1142,280.6649,18639.0
2018-10-16 15:10:00,336.31,336.79,335.91,336.49,20819.0,280.6065,281.007,280.2727,280.7567,20819.0
2018-10-16 15:20:00,336.49,336.51,335.83,335.91,15603.0,280.7567,280.7734,280.206,280.2727,15603.0
2018-10-16 15:30:00,335.94,336.36,335.58,336.28,11817.0,280.2978,280.6482,279.9974,280.5815,11817.0
2018-10-16 15:40:00,336.4,337.16,336.35,337.02,34979.0,280.6816,281.3157,280.6399,281.1989,34979.0
2018-10-16 15:50:00,337.12,337.4,336.73,337.07,76620.0,281.2823,281.5159,280.9569,281.2406,76620.0
2018-10-17 09:30:00,335.72,337.0,335.38,335.52,29805.0,280.1142,281.1822,279.8305,279.9473,29805.0
2018-10-17 09:40:00,335.52,336.97,335.11,335.11,7955.0,279.9473,281.1572,279.6052,279.6052,7955.0
2018-10-17 09:50:00,335.01,336.28,335.01,335.41,12627.0,279.5218,280.5815,279.5218,279.8556,12627.0
2018-10-17 10:00:00,335.43,335.97,335.15,335.74,18721.0,279.8722,280.3228,279.6386,280.1309,18721.0
2018-10-17 10:10:00,335.62,335.84,334.72,335.21,15392.0,280.0308,280.2143,279.2798,279.6887,15392.0
2018-10-17 10:20:00,335.08,335.97,334.9,335.65,11044.0,279.5802,280.3228,279.43,280.0558,11044.0
2018-10-17 10:30:00,335.45,335.9,334.43,334.55,10225.0,279.8889,280.2644,279.0379,279.138,10225.0
2018-10-17 10:40:00,334.43,334.97,334.16,334.81,35768.0,279.0379,279.4884,278.8126,279.3549,35768.0
2018-10-17 10:50:00,334.67,335.36,334.56,334.92,8839.0,279.2381,279.8138,279.1463,279.4467,8839.0
2018-10-17 11:00:00,334.77,335.29,333.95,335.03,16254.0,279.3216,279.7554,278.6374,279.5385,16254.0
2018-10-17 11:10:00,334.86,335.21,334.32,334.89,8615.0,279.3966,279.6887,278.9461,279.4217,8615.0
2018-10-17 11:20:00,334.79,335.56,334.77,335.54,5830.0,279.3382,279.9807,279.3216,279.964,5830.0
2018-10-17 11:30:00,335.55,335.68,335.25,335.48,7224.0,279.9724,280.0808,279.7221,279.914,7224.0
2018-10-17 11:40:00,335.57,336.99,335.38,336.9,8048.0,279.9891,281.1739,279.8305,281.0988,8048.0
2018-10-17 11:50:00,336.65,337.16,336.65,337.0,8124.0,280.8902,281.3157,280.8902,281.1822,8124.0
2018-10-17 12:00:00,337.11,337.18,336.62,336.67,7273.0,281.274,281.3324,280.8651,280.9069,7273.0
2018-10-17 12:10:00,336.56,337.19,336.2,336.67,5323.0,280.8151,281.3407,280.5147,280.9069,5323.0
2018-10-17 12:20:00,336.74,336.82,335.34,335.34,23082.0,280.9653,281.032,279.7971,279.7971,23082.0
2018-10-17 12:30:00,335.23,335.44,334.43,334.5,21915.0,279.7054,279.8806,279.0379,279.0963,21915.0
2018-10-17 12:40:00,334.66,334.91,334.01,334.15,29701.0,279.2298,279.4384,278.6874,278.8042,29701.0
2018-10-17 12:50:00,334.16,334.92,334.11,334.92,25298.0,278.8126,279.4467,278.7709,279.4467,25298.0
2018-10-17 13:00:00,335.07,335.54,334.72,335.29,7600.0,279.5719,279.964,279.2798,279.7554,7600.0
2018-10-17 13:10:00,335.26,335.87,335.26,335.49,8794.0,279.7304,280.2394,279.7304,279.9223,8794.0
2018-10-17 13:20:00,335.5,335.82,335.43,335.82,5201.0,279.9306,280.1976,279.8722,280.1976,5201.0
2018-10-17 13:30:00,335.59,336.51,335.46,336.33,3500.0,280.0057,280.7734,279.8973,280.6232,3500.0
2018-10-17 13:40:00,336.34,336.52,336.09,336.15,6665.0,280.6315,280.7817,280.4229,280.473,6665.0
2018-10-17 13:50:00,336.21,336.39,336.09,336.31,2420.0,280.523,280.6732,280.4229,280.6065,2420.0
2018-10-17 14:00:00,336.12,336.55,335.91,336.41,8061.0,280.448,280.8067,280.2727,280.6899,8061.0
2018-10-17 14:10:00,336.28,336.37,335.32,335.39,10512.0,280.5815,280.6565,279.7805,279.8389,10512.0
2018-10-17 14:20:00,335.17,335.17,334.15,334.3,8789.0,279.6553,279.6553,278.8042,278.9294,8789.0
2018-10-17 14:30:00,334.09,334.61,334.09,334.33,11629.0,278.7542,279.1881,278.7542,278.9544,11629.0
2018-10-17 14:40:00,334.34,334.95,334.34,334.9,6357.0,278.9628,279.4717,278.9628,279.43,6357.0
2018-10-17 14:50:00,334.87,335.39,334.82,335.2,6844.0,279.405,279.8389,279.3633,279.6803,6844.0
2018-10-17 15:00:00,335.14,335.34,334.9,335.02,15819.0,279.6303,279.7971,279.43,279.5301,15819.0
2018-10-17 15:10:00,335.01,335.03,333.81,333.87,22111.0,279.5218,279.5385,278.5206,278.5706,22111.0
2018-10-17 15:20:00,333.79,334.23,333.53,334.21,16081.0,278.5039,278.871,278.2869,278.8543,16081.0
2018-10-17 15:30:00,334.27,334.5,333.6,333.95,17318.0,278.9044,279.0963,278.3453,278.6374,17318.0
2018-10-17 15:40:00,333.91,334.0,333.36,333.85,36877.0,278.604,278.6791,278.1451,278.5539,36877.0
2018-10-17 15:50:00,333.87,334.16,333.32,333.5,158299.0,278.5706,278.8126,278.1117,278.2619,158299.0
2018-10-18 09:30:00,331.35,331.35,329.19,330.74,52748.0,276.468,276.468,274.6658,275.9591,52748.0
2018-10-18 09:40:00,330.78,331.0,329.53,330.5,48458.0,275.9924,276.176,274.9495,275.7588,48458.0
2018-10-18 09:50:00,330.63,330.63,329.1,329.29,47085.0,275.8673,275.8673,274.5907,274.7492,47085.0
2018-10-18 10:00:00,329.08,329.71,328.91,329.09,27276.0,274.574,275.0997,274.4322,274.5823,27276.0
2018-10-18 10:10:00,329.15,329.77,328.51,329.09,16801.0,274.6324,275.1497,274.0984,274.5823,16801.0
2018-10-18 10:20:00,329.39,330.96,329.21,330.93,12471.0,274.8327,276.1426,274.6825,276.1176,12471.0
2018-10-18 10:30:00,330.92,332.43,330.41,332.1,13038.0,276.1092,277.3691,275.6837,277.0938,13038.0
2018-10-18 10:40:00,332.27,333.24,331.65,332.5,13356.0,277.2356,278.045,276.7183,277.4275,13356.0
2018-10-18 10:50:00,332.5,333.32,332.48,332.74,8925.0,277.4275,278.1117,277.4109,277.6278,8925.0
2018-10-18 11:00:00,332.73,332.74,331.56,332.09,12047.0,277.6194,277.6278,276.6432,277.0854,12047.0
2018-10-18 11:10:00,332.09,332.24,331.44,331.72,8838.0,277.0854,277.2106,276.5431,276.7767,8838.0
2018-10-18 11:20:00,331.86,331.86,330.75,330.75,8400.0,276.8935,276.8935,275.9674,275.9674,8400.0
2018-10-18 11:30:00,330.79,330.92,329.23,329.89,28451.0,276.0008,276.1092,274.6992,275.2498,28451.0
2018-10-18 11:40:00,329.99,330.08,328.36,328.7,25452.0,275.3333,275.4084,273.9733,274.2569,25452.0
2018-10-18 11:50:00,328.78,329.18,328.0,328.62,12821.0,274.3237,274.6574,273.6729,274.1902,12821.0
2018-10-18 12:00:00,328.7,328.76,327.51,327.51,14734.0,274.2569,274.307,273.264,273.264,14734.0
2018-10-18 12:10:00,327.68,327.92,326.58,326.72,22772.0,273.4059,273.6061,272.4881,272.6049,22772.0
2018-10-18 12:20:00,326.56,328.06,326.56,327.85,18240.0,272.4714,273.7229,272.4714,273.5477,18240.0
2018-10-18 12:30:00,327.74,328.59,327.36,328.44,13266.0,273.4559,274.1652,273.1389,274.04,13266.0
2018-10-18 12:40:00,328.65,329.16,328.5,328.9,6203.0,274.2152,274.6407,274.0901,274.4238,6203.0
2018-10-18 12:50:00,329.04,329.29,328.48,328.63,8444.0,274.5406,274.7492,274.0734,274.1985,8444.0
2018-10-18 13:00:00,328.59,328.93,327.51,327.85,14505.0,274.1652,274.4488,273.264,273.5477,14505.0
2018-10-18 13:10:00,327.95,328.09,326.86,326.93,12623.0,273.6312,273.748,272.7217,272.7801,12623.0
2018-10-18 13:20:00,327.0,327.14,326.26,326.63,18382.0,272.8385,272.9553,272.2211,272.5298,18382.0
2018-10-18 13:30:00,326.63,326.89,325.94,326.4,24550.0,272.5298,272.7467,271.9541,272.3379,24550.0
2018-10-18 13:40:00,326.39,326.39,325.04,325.72,47953.0,272.3295,272.3295,271.2031,271.7705,47953.0
2018-10-18 13:50:00,326.01,326.42,325.78,326.19,16688.0,272.0125,272.3546,271.8206,272.1627,16688.0
2018-10-18 14:00:00,326.1,327.29,325.94,326.79,26185.0,272.0876,273.0805,271.9541,272.6633,26185.0
2018-10-18 14:10:00,326.66,327.11,326.41,326.42,14434.0,272.5548,272.9303,272.3462,272.3546,14434.0
2018-10-18 14:20:00,326.45,327.73,326.45,327.28,11593.0,272.3796,273.4476,272.3796,273.0721,11593.0
2018-10-18 14:30:00,327.29,327.78,326.82,327.12,17615.0,273.0805,273.4893,272.6883,272.9386,17615.0
2018-10-18 14:40:00,327.07,328.24,327.07,327.52,13215.0,272.8969,273.8731,272.8969,273.2724,13215.0
2018-10-18 14:50:00,327.6,328.08,327.38,327.42,21816.0,273.3391,273.7396,273.1556,273.1889,21816.0
2018-10-18 15:00:00,327.41,327.53,326.6,326.75,13332.0,273.1806,273.2807,272.5048,272.6299,13332.0
2018-10-18 15:10:00,326.72,327.47,326.09,326.69,19830.0,272.6049,273.2307,272.0792,272.5799,19830.0
2018-10-18 15:20:00,326.86,328.01,326.83,327.67,14472.0,272.7217,273.6812,272.6967,273.3975,14472.0
2018-10-18 15:30:00,327.43,328.3,327.07,328.26,22058.0,273.1973,273.9232,272.8969,273.8898,22058.0
2018-10-18 15:40:00,328.3,328.43,327.43,327.93,43891.0,273.9232,274.0317,273.1973,273.6145,43891.0
2018-10-18 15:50:00,327.86,328.24,327.65,328.12,81898.0,273.5561,273.8731,273.3809,273.773,81898.0
2018-10-19 09:30:00,327.2,329.12,326.06,328.96,103365.0,273.0054,274.6074,272.0542,274.4739,103365.0
2018-10-19 09:40:00,328.46,329.1,328.14,328.25,11894.0,274.0567,274.5907,273.7897,273.8815,11894.0
2018-10-19 09:50:00,328.3,329.38,328.3,329.0,9200.0,273.9232,274.8243,273.9232,274.5072,9200.0
2018-10-19 10:00:00,329.2,329.85,329.02,329.85,13213.0,274.6741,275.2165,274.5239,275.2165,13213.0
2018-10-19 10:10:00,329.84,329.89,329.4,329.5,13414.0,275.2081,275.2498,274.841,274.9244,13414.0
2018-10-19 10:20:00,329.41,330.04,328.87,329.32,20153.0,274.8493,275.375,274.3988,274.7742,20153.0
2018-10-19 10:30:00,329.19,329.41,328.63,328.66,13262.0,274.6658,274.8493,274.1985,274.2236,13262.0
2018-10-19 10:40:00,328.64,328.91,328.3,328.73,15683.0,274.2069,274.4322,273.9232,274.282,15683.0
2018-10-19 10:50:00,328.77,328.77,327.86,328.12,13942.0,274.3153,274.3153,273.5561,273.773,13942.0
2018-10-19 11:00:00,328.2,328.81,328.19,328.41,7550.0,273.8398,274.3487,273.8314,274.015,7550.0
2018-10-19 11:10:00,328.4,328.66,328.2,328.53,11928.0,274.0066,274.2236,273.8398,274.1151,11928.0
2018-10-19 11:20:00,328.49,328.8,328.24,328.24,11620.0,274.0817,274.3404,273.8731,273.8731,11620.0
2018-10-19 11:30:00,328.29,328.41,327.24,327.59,16435.0,273.9148,274.015,273.0388,273.3308,16435.0
2018-10-19 11:40:00,327.49,328.09,327.27,328.05,10875.0,273.2474,273.748,273.0638,273.7146,10875.0
2018-10-19 11:50:00,327.96,328.4,327.3,328.34,18054.0,273.6395,274.0066,273.0888,273.9566,18054.0
2018-10-19 12:00:00,328.59,329.26,328.59,328.73,12016.0,274.1652,274.7242,274.1652,274.282,12016.0
2018-10-19 12:10:00,328.55,328.96,327.96,328.29,10027.0,274.1318,274.4739,273.6395,273.9148,10027.0
2018-10-19 12:20:00,328.31,328.48,327.95,328.13,10709.0,273.9315,274.0734,273.6312,273.7813,10709.0
2018-10-19 12:30:00,328.1,328.14,326.98,327.26,18614.0,273.7563,273.7897,272.8218,273.0554,18614.0
2018-10-19 12:40:00,327.27,327.82,326.85,327.67,8681.0,273.0638,273.5227,272.7134,273.3975,8681.0
2018-10-19 12:50:00,327.77,328.19,327.48,328.19,10986.0,273.481,273.8314,273.239,273.8314,10986.0
2018-10-19 13:00:00,328.19,328.4,327.81,327.82,11442.0,273.8314,274.0066,273.5144,273.5227,11442.0
2018-10-19 13:10:00,328.09,329.12,328.09,328.98,9477.0,273.748,274.6074,273.748,274.4906,9477.0
2018-10-19 13:20:00,328.93,329.25,328.7,329.18,9789.0,274.4488,274.7158,274.2569,274.6574,9789.0
2018-10-19 13:30:00,329.09,329.27,328.38,328.44,11607.0,274.5823,274.7325,273.9899,274.04,11607.0
2018-10-19 13:40:00,328.54,328.88,328.34,328.88,8517.0,274.1234,274.4071,273.9566,274.4071,8517.0
2018-10-19 13:50:00,329.0,329.4,328.86,329.01,19743.0,274.5072,274.841,274.3904,274.5156,19743.0
2018-10-19 14:00:00,328.92,328.92,327.74,327.92,21488.0,274.4405,274.4405,273.4559,273.6061,21488.0
2018-10-19 14:10:00,327.99,328.5,327.99,328.32,12497.0,273.6645,274.0901,273.6645,273.9399,12497.0
2018-10-19 14:20:00,328.41,329.31,328.31,329.09,10334.0,274.015,274.7659,273.9315,274.5823,10334.0
2018-10-19 14:30:00,329.03,329.51,328.76,329.17,9886.0,274.5323,274.9328,274.307,274.6491,9886.0
2018-10-19 14:40:00,329.28,329.39,328.79,329.36,9604.0,274.7409,274.8327,274.332,274.8076,9604.0
2018-10-19 14:50:00,329.28,329.35,328.59,328.59,6596.0,274.7409,274.7993,274.1652,274.1652,6596.0
2018-10-19 15:00:00,328.51,328.68,327.84,327.91,11444.0,274.0984,274.2403,273.5394,273.5978,11444.0
2018-10-19 15:10:00,328.0,328.52,327.75,328.42,10231.0,273.6729,274.1068,273.4643,274.0233,10231.0
2018-10-19 15:20:00,328.4,329.07,328.24,329.04,11387.0,274.0066,274.5657,273.8731,274.5406,11387.0
2018-10-19 15:30:00,329.09,329.21,328.73,328.73,11803.0,274.5823,274.6825,274.282,274.282,11803.0
2018-10-19 15:40:00,328.65,329.16,328.55,328.87,43636.0,274.2152,274.6407,274.1318,274.3988,43636.0
2018-10-19 15:50:00,328.85,329.28,328.09,328.15,74846.0,274.3821,274.7409,273.748,273.798,74846.0
2018-10-22 09:30:00,331.62,331.62,328.5,329.1,40947.0,276.6933,276.6933,274.0901,274.5907,40947.0
2018-10-22 09:40:00,328.75,328.99,326.62,327.06,24375.0,274.2987,274.4989,272.5215,272.8886,24375.0
2018-10-22 09:50:00,327.3,327.62,325.86,325.86,55143.0,273.0888,273.3558,271.8873,271.8873,55143.0
2018-10-22 10:00:00,325.83,326.04,324.87,325.93,42249.0,271.8623,272.0375,271.0613,271.9457,42249.0
2018-10-22 10:10:00,325.83,326.12,324.8,325.16,20146.0,271.8623,272.1043,271.0029,271.3033,20146.0
2018-10-22 10:20:00,325.15,325.21,324.71,324.91,21900.0,271.2949,271.345,270.9278,271.0947,21900.0
2018-10-22 10:30:00,324.82,326.09,324.47,325.84,29443.0,271.0196,272.0792,270.7276,271.8706,29443.0
2018-10-22 10:40:00,325.94,327.1,325.63,327.1,40788.0,271.9541,272.9219,271.6954,272.9219,40788.0
2018-10-22 10:50:00,327.05,329.0,327.05,327.71,74826.0,272.8802,274.5072,272.8802,273.4309,74826.0
2018-10-22 11:00:00,327.65,327.65,326.22,326.22,20155.0,273.3809,273.3809,272.1877,272.1877,20155.0
2018-10-22 11:10:00,326.23,326.42,325.39,326.42,17506.0,272.196,272.3546,271.4952,272.3546,17506.0
2018-10-22 11:20:00,326.44,326.81,325.6,325.6,9541.0,272.3713,272.68,271.6704,271.6704,9541.0
2018-10-22 11:30:00,325.74,326.04,325.42,325.85,11167.0,271.7872,272.0375,271.5202,271.879,11167.0
2018-10-22 11:40:00,325.73,326.03,325.18,326.03,10016.0,271.7789,272.0292,271.32,272.0292,10016.0
2018-10-22 11:50:00,326.07,326.14,325.02,325.45,11302.0,272.0625,272.121,271.1865,271.5452,11302.0
2018-10-22 12:00:00,325.66,326.28,325.44,326.24,10249.0,271.7205,272.2378,271.5369,272.2044,10249.0
2018-10-22 12:10:00,326.14,326.21,325.5,325.91,25596.0,272.121,272.1794,271.587,271.9291,25596.0
2018-10-22 12:20:00,325.91,326.07,325.61,326.06,11764.0,271.9291,272.0625,271.6787,272.0542,11764.0
2018-10-22 12:30:00,326.14,326.39,325.72,325.86,12173.0,272.121,272.3295,271.7705,271.8873,12173.0
2018-10-22 12:40:00,326.02,326.52,325.93,326.01,9977.0,272.0208,272.438,271.9457,272.0125,9977.0
2018-10-22 12:50:00,325.8,326.55,325.8,326.29,9378.0,271.8373,272.463,271.8373,272.2461,9378.0
2018-10-22 13:00:00,326.19,326.7,325.88,326.61,10268.0,272.1627,272.5882,271.904,272.5131,10268.0
2018-10-22 13:10:00,326.58,327.28,326.45,327.05,22046.0,272.4881,273.0721,272.3796,272.8802,22046.0
2018-10-22 13:20:00,326.95,327.26,326.56,326.98,26852.0,272.7968,273.0554,272.4714,272.8218,26852.0
2018-10-22 13:30:00,326.95,327.03,326.53,326.86,15984.0,272.7968,272.8635,272.4464,272.7217,15984.0
2018-10-22 13:40:00,326.84,326.98,326.19,326.19,10461.0,272.705,272.8218,272.1627,272.1627,10461.0
2018-10-22 13:50:00,326.25,326.45,325.96,326.25,9411.0,272.2127,272.3796,271.9708,272.2127,9411.0
2018-10-22 14:00:00,326.1,326.67,325.95,326.31,9192.0,272.0876,272.5632,271.9624,272.2628,9192.0
2018-10-22 14:10:00,326.33,326.65,325.97,326.07,11271.0,272.2795,272.5465,271.9791,272.0625,11271.0
2018-10-22 14:20:00,326.02,326.27,325.87,326.12,13030.0,272.0208,272.2294,271.8957,272.1043,13030.0
2018-10-22 14:30:00,326.11,326.59,326.03,326.41,18246.0,272.0959,272.4964,272.0292,272.3462,18246.0
2018-10-22 14:40:00,326.43,327.13,326.25,326.86,27876.0,272.3629,272.947,272.2127,272.7217,27876.0
2018-10-22 14:50:00,327.06,327.06,326.44,326.52,14882.0,272.8886,272.8886,272.3713,272.438,14882.0
2018-10-22 15:00:00,326.52,327.49,326.52,327.31,19365.0,272.438,273.2474,272.438,273.0972,19365.0
2018-10-22 15:10:00,327.3,327.31,326.92,326.98,17471.0,273.0888,273.0972,272.7718,272.8218,17471.0
2018-10-22 15:20:00,326.98,327.06,326.8,327.02,22672.0,272.8218,272.8886,272.6716,272.8552,22672.0
2018-10-22 15:30:00,327.02,327.9,326.88,327.55,24971.0,272.8552,273.5894,272.7384,273.2974,24971.0
2018-10-22 15:40:00,327.47,327.47,326.56,326.82,36627.0,273.2307,273.2307,272.4714,272.6883,36627.0
2018-10-22 15:50:00,326.78,327.16,326.25,326.74,76656.0,272.655,272.972,272.2127,272.6216,76656.0
2018-10-23 09:30:00,325.23,328.86,321.0,326.49,126633.0,271.3617,274.3904,267.8323,272.413,126633.0
2018-10-23 09:40:00,325.98,332.22,325.07,330.34,87492.0,271.9875,277.1939,271.2282,275.6253,87492.0
2018-10-23 09:50:00,330.01,333.05,329.23,332.5,75573.0,275.35,277.8864,274.6992,277.4275,75573.0
2018-10-23 10:00:00,332.24,334.77,331.36,332.69,71193.0,277.2106,279.3216,276.4764,277.5861,71193.0
2018-10-23 10:10:00,332.68,332.71,329.4,329.68,54629.0,277.5777,277.6028,274.841,275.0746,54629.0
2018-10-23 10:20:00,329.29,330.55,328.57,329.39,34232.0,274.7492,275.8005,274.1485,274.8327,34232.0
2018-10-23 10:30:00,329.22,330.21,327.31,328.14,56388.0,274.6908,275.5168,273.0972,273.7897,56388.0
2018-10-23 10:40:00,328.14,328.82,327.3,328.21,33807.0,273.7897,274.3571,273.0888,273.8481,33807.0
2018-10-23 10:50:00,328.09,328.55,326.74,326.89,35372.0,273.748,274.1318,272.6216,272.7467,35372.0
2018-10-23 11:00:00,326.92,327.55,324.95,326.64,42448.0,272.7718,273.2974,271.1281,272.5381,42448.0
2018-10-23 11:10:00,326.63,327.44,324.8,326.11,23389.0,272.5298,273.2056,271.0029,272.0959,23389.0
2018-10-23 11:20:00,326.11,327.0,322.74,323.67,41135.0,272.0959,272.8385,269.2841,270.0601,41135.0
2018-10-23 11:30:00,323.87,326.67,323.87,325.61,74297.0,270.2269,272.5632,270.2269,271.6787,74297.0
2018-10-23 11:40:00,325.31,325.4,323.68,323.68,78334.0,271.4284,271.5035,270.0684,270.0684,78334.0
2018-10-23 11:50:00,323.69,323.95,321.2,321.3,62357.0,270.0768,270.2937,267.9992,268.0826,62357.0
2018-10-23 12:00:00,321.42,323.19,321.42,322.3,37654.0,268.1827,269.6596,268.1827,268.917,37654.0
2018-10-23 12:10:00,322.47,322.9,321.3,321.39,85845.0,269.0588,269.4176,268.0826,268.1577,85845.0
2018-10-23 12:20:00,321.49,321.8,317.0,318.24,94777.0,268.2411,268.4998,264.4948,265.5294,94777.0
2018-10-23 12:30:00,318.35,319.4,317.41,317.85,59573.0,265.6212,266.4973,264.8369,265.204,59573.0
2018-10-23 12:40:00,318.2,319.07,317.82,318.3,34394.0,265.4961,266.222,265.179,265.5795,34394.0
2018-10-23 12:50:00,318.44,318.44,315.58,317.17,59917.0,265.6963,265.6963,263.31,264.6367,59917.0
2018-10-23 13:00:00,317.19,319.59,316.88,319.59,34500.0,264.6534,266.6558,264.3947,266.6558,34500.0
2018-10-23 13:10:00,319.59,321.16,319.31,320.79,45549.0,266.6558,267.9658,266.4222,267.6571,45549.0
2018-10-23 13:20:00,320.77,324.23,320.76,323.11,81937.0,267.6404,270.5273,267.6321,269.5928,81937.0
2018-10-23 13:30:00,323.1,323.81,320.96,322.88,40491.0,269.5845,270.1769,267.7989,269.4009,40491.0
2018-10-23 13:40:00,322.89,323.09,320.55,322.38,44414.0,269.4093,269.5761,267.4568,268.9837,44414.0
2018-10-23 13:50:00,322.84,323.0,320.67,321.53,26473.0,269.3675,269.501,267.557,268.2745,26473.0
2018-10-23 14:00:00,321.71,325.0,321.68,324.42,33317.0,268.4247,271.1698,268.3997,270.6858,33317.0
2018-10-23 14:10:00,324.42,327.65,324.38,327.0,53202.0,270.6858,273.3809,270.6525,272.8385,53202.0
2018-10-23 14:20:00,326.98,327.15,324.0,324.44,32682.0,272.8218,272.9637,270.3354,270.7025,32682.0
2018-10-23 14:30:00,324.44,324.69,323.4,323.92,28411.0,270.7025,270.9111,269.8348,270.2687,28411.0
2018-10-23 14:40:00,323.97,325.63,323.96,325.08,25964.0,270.3104,271.6954,270.302,271.2365,25964.0
2018-10-23 14:50:00,324.9,326.33,324.31,325.91,28775.0,271.0863,272.2795,270.5941,271.9291,28775.0
2018-10-23 15:00:00,325.86,326.0,324.78,325.15,20835.0,271.8873,272.0041,270.9862,271.2949,20835.0
2018-10-23 15:10:00,325.11,325.32,324.23,324.99,23227.0,271.2616,271.4368,270.5273,271.1614,23227.0
2018-10-23 15:20:00,325.13,325.72,324.32,324.32,30180.0,271.2782,271.7705,270.6024,270.6024,30180.0
2018-10-23 15:30:00,324.22,324.69,323.36,323.43,32494.0,270.519,270.9111,269.8014,269.8598,32494.0
2018-10-23 15:40:00,323.43,323.55,322.59,322.67,77314.0,269.8598,269.9599,269.1589,269.2257,77314.0
2018-10-23 15:50:00,322.68,322.8,321.06,321.36,153017.0,269.234,269.3342,267.8824,268.1327,153017.0
2018-10-24 09:30:00,328.11,328.11,318.0,318.54,111785.0,273.7647,273.7647,265.3292,265.7798,111785.0
2018-10-24 09:40:00,318.45,321.99,318.28,320.32,53794.0,265.7047,268.6583,265.5628,267.2649,53794.0
2018-10-24 09:50:00,320.2,320.89,318.39,318.5,58804.0,267.1648,267.7405,265.6546,265.7464,58804.0
2018-10-24 10:00:00,318.3,320.49,318.06,320.41,41649.0,265.5795,267.4068,265.3793,267.34,41649.0
2018-10-24 10:10:00,320.3,320.48,318.92,319.21,59076.0,267.2482,267.3984,266.0968,266.3388,59076.0
2018-10-24 10:20:00,319.34,319.64,318.11,318.32,26354.0,266.4472,266.6976,265.421,265.5962,26354.0
2018-10-24 10:30:00,318.31,318.8,317.56,317.56,47410.0,265.5878,265.9967,264.9621,264.9621,47410.0
2018-10-24 10:40:00,317.69,318.15,316.2,316.63,36657.0,265.0705,265.4544,263.8273,264.1861,36657.0
2018-10-24 10:50:00,316.66,317.65,316.41,316.46,42010.0,264.2111,265.0372,264.0025,264.0443,42010.0
2018-10-24 11:00:00,316.71,316.79,312.53,312.57,98133.0,264.2529,264.3196,260.7652,260.7986,98133.0
2018-10-24 11:10:00,312.95,314.07,312.7,313.5,56981.0,261.1156,262.0501,260.907,261.5745,56981.0
2018-10-24 11:20:00,313.54,315.51,313.5,314.66,66631.0,261.6079,263.2516,261.5745,262.5424,66631.0
2018-10-24 11:30:00,314.61,317.93,313.05,316.92,65407.0,262.5007,265.2708,261.1991,264.4281,65407.0
2018-10-24 11:40:00,316.9,318.07,316.72,317.12,45410.0,264.4114,265.3876,264.2612,264.595,45410.0
2018-10-24 11:50:00,317.04,317.97,316.68,317.46,19695.0,264.5282,265.3042,264.2278,264.8786,19695.0
2018-10-24 12:00:00,317.55,317.55,315.74,315.74,26507.0,264.9537,264.9537,263.4435,263.4435,26507.0
2018-10-24 12:10:00,315.8,316.37,315.08,315.14,19664.0,263.4936,263.9692,262.8928,262.9429,19664.0
2018-10-24 12:20:00,315.13,315.58,314.1,314.45,18924.0,262.9346,263.31,262.0752,262.3672,18924.0
2018-10-24 12:30:00,314.26,314.8,313.66,314.12,21780.0,262.2087,262.6592,261.708,262.0918,21780.0
2018-10-24 12:40:00,313.96,314.95,313.84,314.23,16734.0,261.9583,262.7844,261.8582,262.1836,16734.0
2018-10-24 12:50:00,314.04,315.38,313.78,314.81,15125.0,262.0251,263.1431,261.8082,262.6676,15125.0
2018-10-24 13:00:00,314.69,314.69,313.78,313.97,16997.0,262.5674,262.5674,261.8082,261.9667,16997.0
2018-10-24 13:10:00,313.88,314.93,313.6,314.91,21540.0,261.8916,262.7677,261.658,262.751,21540.0
2018-10-24 13:20:00,314.95,314.95,313.99,314.25,15099.0,262.7844,262.7844,261.9834,262.2003,15099.0
2018-10-24 13:30:00,314.36,315.14,313.41,314.4,19819.0,262.2921,262.9429,261.4994,262.3255,19819.0
2018-10-24 13:40:00,314.4,316.23,314.4,315.8,23417.0,262.3255,263.8524,262.3255,263.4936,23417.0
2018-10-24 13:50:00,315.67,316.14,314.99,315.21,39237.0,263.3851,263.7773,262.8177,263.0013,39237.0
2018-10-24 14:00:00,315.21,315.29,314.7,314.88,14219.0,263.0013,263.0681,262.5758,262.726,14219.0
2018-10-24 14:10:00,314.91,315.4,314.02,314.76,27657.0,262.751,263.1598,262.0084,262.6258,27657.0
2018-10-24 14:20:00,314.6,315.51,314.22,315.12,25171.0,262.4923,263.2516,262.1753,262.9262,25171.0
2018-10-24 14:30:00,315.37,316.54,315.36,315.94,38253.0,263.1348,264.111,263.1265,263.6104,38253.0
2018-10-24 14:40:00,315.94,315.96,314.35,314.78,28868.0,263.6104,263.6271,262.2837,262.6425,28868.0
2018-10-24 14:50:00,314.68,315.59,314.67,315.23,26324.0,262.5591,263.3184,262.5507,263.018,26324.0
2018-10-24 15:00:00,315.17,315.17,313.09,314.15,43057.0,262.9679,262.9679,261.2324,262.1169,43057.0
2018-10-24 15:10:00,314.25,314.6,313.74,313.95,33626.0,262.2003,262.4923,261.7748,261.95,33626.0
2018-10-24 15:20:00,313.92,314.23,312.85,312.85,54960.0,261.925,262.1836,261.0322,261.0322,54960.0
2018-10-24 15:30:00,312.87,313.95,312.84,313.86,72384.0,261.0489,261.95,261.0239,261.8749,72384.0
2018-10-24 15:40:00,313.83,314.5,312.59,312.75,80830.0,261.8499,262.4089,260.8153,260.9488,80830.0
2018-10-24 15:50:00,312.73,313.01,310.42,311.04,123479.0,260.9321,261.1657,259.0047,259.522,123479.0
2018-10-25 09:30:00,313.21,313.21,308.06,309.0,80674.0,261.3326,261.3326,257.0356,257.8199,80674.0
2018-10-25 09:40:00,309.0,311.42,308.82,310.83,38667.0,257.8199,259.8391,257.6697,259.3468,38667.0
2018-10-25 09:50:00,310.96,313.68,310.48,312.97,39706.0,259.4552,261.7247,259.0547,261.1323,39706.0
2018-10-25 10:00:00,313.06,313.81,312.55,313.67,27556.0,261.2074,261.8332,260.7819,261.7164,27556.0
2018-10-25 10:10:00,313.57,313.81,311.91,312.91,44027.0,261.6329,261.8332,260.2479,261.0823,44027.0
2018-10-25 10:20:00,313.0,314.68,312.08,314.67,31849.0,261.1574,262.5591,260.3897,262.5507,31849.0
2018-10-25 10:30:00,314.5,316.46,314.5,315.36,50511.0,262.4089,264.0443,262.4089,263.1265,50511.0
2018-10-25 10:40:00,315.36,316.55,315.17,315.97,34795.0,263.1265,264.1194,262.9679,263.6354,34795.0
2018-10-25 10:50:00,315.94,316.28,314.37,314.38,36950.0,263.6104,263.8941,262.3004,262.3088,36950.0
2018-10-25 11:00:00,314.4,314.4,313.25,314.34,22901.0,262.3255,262.3255,261.3659,262.2754,22901.0
2018-10-25 11:10:00,314.68,315.08,313.66,314.2,15634.0,262.5591,262.8928,261.708,262.1586,15634.0
2018-10-25 11:20:00,314.35,315.03,313.73,314.12,14157.0,262.2837,262.8511,261.7664,262.0918,14157.0
2018-10-25 11:30:00,314.34,314.57,313.35,313.82,27076.0,262.2754,262.4673,261.4494,261.8415,27076.0
2018-10-25 11:40:00,313.75,314.01,312.0,312.22,75645.0,261.7831,262.0001,260.323,260.5065,75645.0
2018-10-25 11:50:00,312.17,312.21,310.53,310.63,33410.0,260.4648,260.4982,259.0965,259.1799,33410.0
2018-10-25 12:00:00,310.66,310.84,308.63,308.94,33544.0,259.2049,259.3551,257.5112,257.7698,33544.0
2018-10-25 12:10:00,309.05,309.48,307.53,307.92,45526.0,257.8616,258.2204,256.5934,256.9188,45526.0
2018-10-25 12:20:00,307.85,308.63,307.23,308.35,29729.0,256.8604,257.5112,256.343,257.2775,29729.0
2018-10-25 12:30:00,308.28,309.31,308.18,308.8,24680.0,257.2191,258.0785,257.1357,257.653,24680.0
2018-10-25 12:40:00,308.99,309.99,308.31,309.79,24320.0,257.8115,258.6459,257.2442,258.479,24320.0
2018-10-25 12:50:00,310.0,310.2,309.6,309.83,19792.0,258.6542,258.8211,258.3205,258.5124,19792.0
2018-10-25 13:00:00,309.83,309.89,308.31,308.31,20310.0,258.5124,258.5625,257.2442,257.2442,20310.0
2018-10-25 13:10:00,308.28,308.69,307.75,308.42,22365.0,257.2191,257.5612,256.7769,257.3359,22365.0
2018-10-25 13:20:00,308.45,309.01,308.16,308.52,28628.0,257.361,257.8282,257.119,257.4194,28628.0
2018-10-25 13:30:00,308.59,309.98,308.51,309.78,33311.0,257.4778,258.6376,257.411,258.4707,33311.0
2018-10-25 13:40:00,309.82,309.92,308.82,309.11,23478.0,258.5041,258.5875,257.6697,257.9117,23478.0
2018-10-25 13:50:00,309.36,309.36,308.57,308.68,26682.0,258.1203,258.1203,257.4611,257.5529,26682.0
2018-10-25 14:00:00,308.84,309.96,308.52,309.61,49074.0,257.6864,258.6209,257.4194,258.3288,49074.0
2018-10-25 14:10:00,309.72,309.72,308.27,308.31,44200.0,258.4206,258.4206,257.2108,257.2442,44200.0
2018-10-25 14:20:00,308.39,309.1,307.83,309.03,41745.0,257.3109,257.9033,256.8437,257.8449,41745.0
2018-10-25 14:30:00,309.06,309.85,309.03,309.22,48388.0,257.8699,258.5291,257.8449,258.0034,48388.0
2018-10-25 14:40:00,309.3,309.3,308.71,309.15,49429.0,258.0702,258.0702,257.5779,257.945,49429.0
2018-10-25 14:50:00,309.2,309.22,308.08,308.08,46648.0,257.9868,258.0034,257.0523,257.0523,46648.0
2018-10-25 15:00:00,308.16,308.56,307.93,308.05,70124.0,257.119,257.4528,256.9271,257.0272,70124.0
2018-10-25 15:10:00,308.04,308.42,307.64,308.03,58871.0,257.0189,257.3359,256.6851,257.0105,58871.0
2018-10-25 15:20:00,308.07,308.32,307.75,308.19,56108.0,257.0439,257.2525,256.7769,257.144,56108.0
2018-10-25 15:30:00,308.16,308.37,306.45,307.08,67088.0,257.119,257.2942,255.6922,256.2179,67088.0
2018-10-25 15:40:00,307.1,307.42,306.38,306.43,88592.0,256.2346,256.5016,255.6338,255.6756,88592.0
2018-10-25 15:50:00,306.37,306.53,305.45,306.37,129414.0,255.6255,255.759,254.8579,255.6255,129414.0
2018-10-26 09:30:00,303.4,304.92,301.8,304.21,47876.0,253.1474,254.4157,251.8124,253.8233,47876.0
2018-10-26 09:40:00,304.41,305.45,304.19,305.25,26811.0,253.9901,254.8579,253.8066,254.691,26811.0
2018-10-26 09:50:00,305.1,305.7,304.63,305.36,19103.0,254.5658,255.0665,254.1737,254.7828,19103.0
2018-10-26 10:00:00,305.15,305.22,302.29,303.17,37394.0,254.6076,254.666,252.2213,252.9555,37394.0
2018-10-26 10:10:00,303.09,304.24,302.74,303.78,23105.0,252.8888,253.8483,252.5967,253.4645,23105.0
2018-10-26 10:20:00,303.8,305.64,303.44,304.43,22457.0,253.4812,255.0164,253.1808,254.0068,22457.0
2018-10-26 10:30:00,304.53,304.78,302.71,302.87,28571.0,254.0903,254.2988,252.5717,252.7052,28571.0
2018-10-26 10:40:00,302.78,303.39,301.71,302.47,35359.0,252.6301,253.1391,251.7373,252.3715,35359.0
2018-10-26 10:50:00,302.54,302.77,301.66,302.25,42527.0,252.4299,252.6218,251.6956,252.1879,42527.0
2018-10-26 11:00:00,302.26,302.86,301.85,302.44,43215.0,252.1962,252.6969,251.8541,252.3464,43215.0
2018-10-26 11:10:00,302.43,303.05,302.27,302.35,32746.0,252.3381,252.8554,252.2046,252.2713,32746.0
2018-10-26 11:20:00,302.38,304.0,302.0,303.65,20781.0,252.2964,253.648,251.9793,253.356,20781.0
2018-10-26 11:30:00,303.8,305.15,303.75,304.17,28346.0,253.4812,254.6076,253.4394,253.7899,28346.0
2018-10-26 11:40:00,304.14,304.93,303.83,304.84,26486.0,253.7648,254.424,253.5062,254.3489,26486.0
2018-10-26 11:50:00,304.93,305.29,304.72,304.76,9036.0,254.424,254.7244,254.2488,254.2822,9036.0
2018-10-26 12:00:00,304.72,306.19,304.54,305.95,16079.0,254.2488,255.4753,254.0986,255.2751,16079.0
2018-10-26 12:10:00,305.85,305.9,305.09,305.86,17936.0,255.1916,255.2333,254.5575,255.2,17936.0
2018-10-26 12:20:00,305.93,307.62,305.93,307.46,41825.0,255.2584,256.6684,255.2584,256.535,41825.0
2018-10-26 12:30:00,307.4,308.01,306.94,307.38,47949.0,256.4849,256.9939,256.1011,256.4682,47949.0
2018-10-26 12:40:00,307.23,308.9,307.02,308.7,31731.0,256.343,257.7364,256.1678,257.5696,31731.0
2018-10-26 12:50:00,308.67,308.78,307.45,307.72,23364.0,257.5445,257.6363,256.5266,256.7519,23364.0
2018-10-26 13:00:00,307.9,308.97,307.33,307.34,22912.0,256.9021,257.7948,256.4265,256.4348,22912.0
2018-10-26 13:10:00,307.33,307.9,306.68,306.8,55519.0,256.4265,256.9021,255.8841,255.9843,55519.0
2018-10-26 13:20:00,306.78,307.02,305.45,305.45,21468.0,255.9676,256.1678,254.8579,254.8579,21468.0
2018-10-26 13:30:00,305.47,305.84,305.05,305.3,20061.0,254.8746,255.1833,254.5241,254.7327,20061.0
2018-10-26 13:40:00,305.47,306.48,305.47,305.82,24061.0,254.8746,255.7173,254.8746,255.1666,24061.0
2018-10-26 13:50:00,305.85,305.98,305.19,305.44,25000.0,255.1916,255.3001,254.6409,254.8495,25000.0
2018-10-26 14:00:00,305.58,305.58,304.34,304.84,24675.0,254.9663,254.9663,253.9317,254.3489,24675.0
2018-10-26 14:10:00,304.9,305.35,304.05,304.42,13006.0,254.399,254.7744,253.6898,253.9985,13006.0
2018-10-26 14:20:00,304.53,305.23,304.0,304.86,11884.0,254.0903,254.6743,253.648,254.3656,11884.0
2018-10-26 14:30:00,304.68,306.08,304.68,305.41,16497.0,254.2154,255.3835,254.2154,254.8245,16497.0
2018-10-26 14:40:00,305.51,305.53,304.34,304.37,20124.0,254.9079,254.9246,253.9317,253.9568,20124.0
2018-10-26 14:50:00,304.5,304.82,303.13,303.51,21175.0,254.0652,254.3322,252.9221,253.2392,21175.0
2018-10-26 15:00:00,303.34,304.04,302.43,303.84,42219.0,253.0974,253.6814,252.3381,253.5145,42219.0
2018-10-26 15:10:00,303.92,304.42,302.67,304.35,29566.0,253.5813,253.9985,252.5383,253.9401,29566.0
2018-10-26 15:20:00,304.27,305.77,304.26,305.03,27230.0,253.8733,255.1249,253.865,254.5074,27230.0
2018-10-26 15:30:00,304.92,305.77,303.7,304.9,48351.0,254.4157,255.1249,253.3977,254.399,48351.0
2018-10-26 15:40:00,304.85,305.26,304.04,304.57,84397.0,254.3572,254.6993,253.6814,254.1236,84397.0
2018-10-26 15:50:00,304.76,306.12,304.37,304.98,137259.0,254.2822,255.4169,253.9568,254.4657,137259.0
2018-10-29 09:30:00,309.5,309.5,302.01,302.09,73750.0,258.2371,258.2371,251.9876,252.0544,73750.0
2018-10-29 09:40:00,302.42,302.69,300.29,301.67,48910.0,252.3297,252.555,250.5525,251.704,48910.0
2018-10-29 09:50:00,301.71,301.72,300.29,300.44,42118.0,251.7373,251.7457,250.5525,250.6777,42118.0
2018-10-29 10:00:00,300.77,301.28,300.45,301.12,94503.0,250.953,251.3786,250.686,251.2451,94503.0
2018-10-29 10:10:00,301.28,302.23,300.12,300.17,32424.0,251.3786,252.1712,250.4107,250.4524,32424.0
2018-10-29 10:20:00,300.29,300.99,297.59,298.63,115068.0,250.5525,251.1366,248.2997,249.1675,115068.0
2018-10-29 10:30:00,298.68,299.34,298.12,298.51,54972.0,249.2092,249.7599,248.7419,249.0674,54972.0
2018-10-29 10:40:00,298.54,298.75,297.68,298.09,53646.0,249.0924,249.2676,248.3748,248.7169,53646.0
2018-10-29 10:50:00,298.06,298.38,297.53,297.65,66953.0,248.6919,248.9589,248.2497,248.3498,66953.0
2018-10-29 11:00:00,297.68,298.88,297.64,298.19,43659.0,248.3748,249.3761,248.3415,248.8004,43659.0
2018-10-29 11:10:00,298.13,298.14,297.13,297.58,25635.0,248.7503,248.7586,247.9159,248.2914,25635.0
2018-10-29 11:20:00,297.5,298.34,297.27,297.61,24113.0,248.2246,248.9255,248.0327,248.3164,24113.0
2018-10-29 11:30:00,297.54,297.97,297.25,297.78,23016.0,248.258,248.6168,248.016,248.4583,23016.0
2018-10-29 11:40:00,297.58,297.81,297.12,297.22,17935.0,248.2914,248.4833,247.9076,247.991,17935.0
2018-10-29 11:50:00,297.14,297.17,295.07,295.29,48924.0,247.9243,247.9493,246.1971,246.3807,48924.0
2018-10-29 12:00:00,295.24,295.92,295.21,295.49,36863.0,246.339,246.9063,246.3139,246.5476,36863.0
2018-10-29 12:10:00,295.51,296.08,294.66,295.45,36725.0,246.5642,247.0398,245.855,246.5142,36725.0
2018-10-29 12:20:00,295.44,295.69,294.5,294.72,38072.0,246.5058,246.7144,245.7215,245.9051,38072.0
2018-10-29 12:30:00,294.74,295.25,294.25,294.42,20557.0,245.9218,246.3473,245.5129,245.6548,20557.0
2018-10-29 12:40:00,294.6,295.34,294.1,294.3,26127.0,245.805,246.4224,245.3878,245.5547,26127.0
2018-10-29 12:50:00,294.24,294.6,293.6,293.66,24476.0,245.5046,245.805,244.9706,245.0207,24476.0
2018-10-29 13:00:00,293.65,294.7,293.65,294.32,31116.0,245.0123,245.8884,245.0123,245.5713,31116.0
2018-10-29 13:10:00,294.5,294.52,293.34,293.34,39570.0,245.7215,245.7382,244.7537,244.7537,39570.0
2018-10-29 13:20:00,293.47,293.56,292.08,292.23,35621.0,244.8621,244.9372,243.7024,243.8275,35621.0
2018-10-29 13:30:00,292.32,293.8,292.12,293.32,42665.0,243.9026,245.1375,243.7357,244.737,42665.0
2018-10-29 13:40:00,293.35,293.46,292.56,292.87,46734.0,244.762,244.8538,244.1029,244.3615,46734.0
2018-10-29 13:50:00,292.99,293.45,292.56,292.75,27297.0,244.4616,244.8454,244.1029,244.2614,27297.0
2018-10-29 14:00:00,292.7,293.08,292.25,292.45,27843.0,244.2197,244.5367,243.8442,244.0111,27843.0
2018-10-29 14:10:00,292.53,292.53,290.36,291.21,52854.0,244.0778,244.0778,242.2672,242.9765,52854.0
2018-10-29 14:20:00,291.22,291.94,291.12,291.22,57758.0,242.9848,243.5856,242.9014,242.9848,57758.0
2018-10-29 14:30:00,291.16,292.1,290.82,290.98,41608.0,242.9347,243.719,242.6511,242.7846,41608.0
2018-10-29 14:40:00,290.9,291.64,290.5,290.62,23290.0,242.7178,243.3352,242.3841,242.4842,23290.0
2018-10-29 14:50:00,290.65,290.76,287.57,288.24,148511.0,242.5092,242.601,239.9394,240.4984,148511.0
2018-10-29 15:00:00,288.25,288.25,285.74,286.23,96029.0,240.5067,240.5067,238.4125,238.8213,96029.0
2018-10-29 15:10:00,286.24,286.53,284.44,285.3,77781.0,238.8297,239.0716,237.3278,238.0453,77781.0
2018-10-29 15:20:00,285.28,285.54,283.87,284.35,90115.0,238.0287,238.2456,236.8522,237.2527,90115.0
2018-10-29 15:30:00,284.35,285.36,284.3,284.64,157335.0,237.2527,238.0954,237.211,237.4947,157335.0
2018-10-29 15:40:00,284.64,286.28,283.21,285.99,215919.0,237.4947,238.863,236.3015,238.6211,215919.0
2018-10-29 15:50:00,285.89,286.72,285.01,286.56,171338.0,238.5376,239.2301,237.8034,239.0966,171338.0
2018-10-30 09:30:00,285.61,287.46,285.02,285.33,97742.0,238.304,239.8476,237.8117,238.0704,97742.0
2018-10-30 09:40:00,285.3,286.35,284.23,285.34,87054.0,238.0453,238.9214,237.1526,238.0787,87054.0
2018-10-30 09:50:00,285.3,288.53,285.06,287.6,67039.0,238.0453,240.7404,237.8451,239.9644,67039.0
2018-10-30 10:00:00,287.96,289.25,286.95,287.01,64238.0,240.2648,241.3411,239.4221,239.4721,64238.0
2018-10-30 10:10:00,287.02,288.24,286.28,286.41,28334.0,239.4805,240.4984,238.863,238.9715,28334.0
2018-10-30 10:20:00,286.68,287.22,285.56,285.57,49155.0,239.1968,239.6473,238.2623,238.2706,49155.0
2018-10-30 10:30:00,285.68,285.91,283.72,284.69,65455.0,238.3624,238.5543,236.727,237.5364,65455.0
2018-10-30 10:40:00,284.6,286.24,284.35,285.66,104445.0,237.4613,238.8297,237.2527,238.3457,104445.0
2018-10-30 10:50:00,285.47,286.23,285.45,285.99,26787.0,238.1872,238.8213,238.1705,238.6211,26787.0
2018-10-30 11:00:00,286.0,288.05,285.93,287.38,97729.0,238.6294,240.3399,238.571,239.7808,97729.0
2018-10-30 11:10:00,287.36,287.54,285.4,286.13,37584.0,239.7641,239.9143,238.1288,238.7379,37584.0
2018-10-30 11:20:00,286.29,287.2,285.85,287.16,86278.0,238.8714,239.6306,238.5042,239.5973,86278.0
2018-10-30 11:30:00,286.94,288.05,286.59,287.28,93040.0,239.4137,240.3399,239.1217,239.6974,93040.0
2018-10-30 11:40:00,287.21,287.94,286.73,287.87,32015.0,239.639,240.2481,239.2385,240.1897,32015.0
2018-10-30 11:50:00,287.87,288.0,286.74,287.0,27483.0,240.1897,240.2981,239.2468,239.4638,27483.0
2018-10-30 12:00:00,286.91,289.43,286.71,289.19,37676.0,239.3887,241.4913,239.2218,241.291,37676.0
2018-10-30 12:10:00,289.31,289.32,288.01,288.46,34844.0,241.3912,241.3995,240.3065,240.6819,34844.0
2018-10-30 12:20:00,288.49,289.73,288.03,289.45,23718.0,240.707,241.7416,240.3232,241.508,23718.0
2018-10-30 12:30:00,289.37,289.38,288.56,289.15,17505.0,241.4412,241.4496,240.7654,241.2577,17505.0
2018-10-30 12:40:00,289.15,289.65,288.78,289.65,12773.0,241.2577,241.6748,240.9489,241.6748,12773.0
2018-10-30 12:50:00,289.49,289.58,288.04,288.27,13809.0,241.5413,241.6164,240.3315,240.5234,13809.0
2018-10-30 13:00:00,288.18,289.24,288.11,288.73,19453.0,240.4483,241.3328,240.3899,240.9072,19453.0
2018-10-30 13:10:00,288.64,288.71,286.83,287.32,25787.0,240.8321,240.8905,239.3219,239.7308,25787.0
2018-10-30 13:20:00,287.31,288.23,287.16,287.9,21188.0,239.7224,240.49,239.5973,240.2147,21188.0
2018-10-30 13:30:00,287.83,288.41,287.5,288.41,19171.0,240.1563,240.6402,239.881,240.6402,19171.0
2018-10-30 13:40:00,288.46,289.71,288.45,289.47,22388.0,240.6819,241.7249,240.6736,241.5247,22388.0
2018-10-30 13:50:00,289.5,289.51,288.52,289.23,14778.0,241.5497,241.558,240.732,241.3244,14778.0
2018-10-30 14:00:00,289.38,289.54,288.03,288.14,19010.0,241.4496,241.5831,240.3232,240.415,19010.0
2018-10-30 14:10:00,288.03,288.75,287.83,288.49,16864.0,240.3232,240.9239,240.1563,240.707,16864.0
2018-10-30 14:20:00,288.61,289.23,288.23,288.42,30684.0,240.8071,241.3244,240.49,240.6486,30684.0
2018-10-30 14:30:00,288.38,288.72,287.82,288.17,28516.0,240.6152,240.8989,240.148,240.44,28516.0
2018-10-30 14:40:00,288.26,288.86,288.11,288.71,51153.0,240.5151,241.0157,240.3899,240.8905,51153.0
2018-10-30 14:50:00,288.75,291.06,288.75,290.76,37820.0,240.9239,242.8513,240.9239,242.601,37820.0
2018-10-30 15:00:00,290.85,290.87,289.64,290.07,58294.0,242.6761,242.6928,241.6665,242.0253,58294.0
2018-10-30 15:10:00,290.15,291.04,289.79,290.04,84181.0,242.092,242.8346,241.7917,242.0003,84181.0
2018-10-30 15:20:00,290.02,291.37,289.72,290.72,43507.0,241.9836,243.11,241.7333,242.5676,43507.0
2018-10-30 15:30:00,290.77,291.13,290.26,290.42,49626.0,242.6093,242.9097,242.1838,242.3173,49626.0
2018-10-30 15:40:00,290.42,292.28,290.42,292.26,100556.0,242.3173,243.8692,242.3173,243.8525,100556.0
2018-10-30 15:50:00,292.28,292.5,289.52,291.07,258181.0,243.8692,244.0528,241.5664,242.8597,258181.0
2018-10-31 09:30:00,294.36,295.5,293.53,295.41,59095.0,245.6047,246.5559,244.9122,246.4808,59095.0
2018-10-31 09:40:00,295.36,295.75,294.77,295.31,50327.0,246.4391,246.7645,245.9468,246.3974,50327.0
2018-10-31 09:50:00,295.26,296.58,294.78,295.86,83345.0,246.3557,247.457,245.9552,246.8563,83345.0
2018-10-31 10:00:00,295.94,299.04,295.92,299.04,45344.0,246.923,249.5096,246.9063,249.5096,45344.0
2018-10-31 10:10:00,299.04,299.1,297.3,297.93,55878.0,249.5096,249.5596,248.0578,248.5834,55878.0
2018-10-31 10:20:00,298.1,298.62,297.68,298.62,47285.0,248.7253,249.1591,248.3748,249.1591,47285.0
2018-10-31 10:30:00,298.8,298.96,298.26,298.28,25863.0,249.3093,249.4428,248.8588,248.8754,25863.0
2018-10-31 10:40:00,298.4,298.45,297.37,297.46,26447.0,248.9756,249.0173,248.1162,248.1913,26447.0
2018-10-31 10:50:00,297.38,297.78,296.57,296.58,30508.0,248.1245,248.4583,247.4487,247.457,30508.0
2018-10-31 11:00:00,296.67,296.89,295.9,296.68,57099.0,247.5321,247.7157,246.8897,247.5405,57099.0
2018-10-31 11:10:00,296.68,297.24,296.58,296.96,26367.0,247.5405,248.0077,247.457,247.7741,26367.0
2018-10-31 11:20:00,297.01,297.64,296.75,297.29,11143.0,247.8158,248.3415,247.5989,248.0494,11143.0
2018-10-31 11:30:00,297.3,297.52,296.37,297.03,19451.0,248.0578,248.2413,247.2818,247.8325,19451.0
2018-10-31 11:40:00,296.97,297.12,296.24,296.47,22716.0,247.7824,247.9076,247.1733,247.3652,22716.0
2018-10-31 11:50:00,296.36,297.19,296.33,297.09,25297.0,247.2735,247.966,247.2484,247.8825,25297.0
2018-10-31 12:00:00,297.14,297.25,296.3,296.87,16003.0,247.9243,248.016,247.2234,247.699,16003.0
2018-10-31 12:10:00,296.8,297.01,296.27,296.63,16653.0,247.6406,247.8158,247.1984,247.4987,16653.0
2018-10-31 12:20:00,296.64,296.68,296.26,296.55,18509.0,247.5071,247.5405,247.19,247.432,18509.0
2018-10-31 12:30:00,296.64,296.73,296.3,296.55,22009.0,247.5071,247.5822,247.2234,247.432,22009.0
2018-10-31 12:40:00,296.52,296.74,296.36,296.61,22130.0,247.407,247.5905,247.2735,247.4821,22130.0
2018-10-31 12:50:00,296.54,296.65,296.36,296.42,15795.0,247.4236,247.5154,247.2735,247.3235,15795.0
2018-10-31 13:00:00,296.4,296.6,296.31,296.51,33827.0,247.3068,247.4737,247.2317,247.3986,33827.0
2018-10-31 13:10:00,296.51,297.23,296.49,297.13,20025.0,247.3986,247.9994,247.3819,247.9159,20025.0
2018-10-31 13:20:00,297.14,297.59,296.9,297.04,28207.0,247.9243,248.2997,247.724,247.8408,28207.0
2018-10-31 13:30:00,297.1,297.15,296.55,296.73,24619.0,247.8909,247.9326,247.432,247.5822,24619.0
2018-10-31 13:40:00,296.74,297.36,296.59,297.31,11743.0,247.5905,248.1078,247.4654,248.0661,11743.0
2018-10-31 13:50:00,297.25,297.25,296.48,296.59,11674.0,248.016,248.016,247.3736,247.4654,11674.0
2018-10-31 14:00:00,296.63,297.35,296.53,297.06,9286.0,247.4987,248.0995,247.4153,247.8575,9286.0
2018-10-31 14:10:00,296.98,297.29,296.86,296.86,16336.0,247.7908,248.0494,247.6906,247.6906,16336.0
2018-10-31 14:20:00,296.86,296.99,296.44,296.78,15326.0,247.6906,247.7991,247.3402,247.6239,15326.0
2018-10-31 14:30:00,296.78,296.95,296.58,296.92,11691.0,247.6239,247.7657,247.457,247.7407,11691.0
2018-10-31 14:40:00,296.96,297.35,296.81,296.82,18096.0,247.7741,248.0995,247.6489,247.6573,18096.0
2018-10-31 14:50:00,296.76,297.18,296.66,296.74,21517.0,247.6072,247.9576,247.5238,247.5905,21517.0
2018-10-31 15:00:00,296.76,297.33,296.73,297.19,20651.0,247.6072,248.0828,247.5822,247.966,20651.0
2018-10-31 15:10:00,297.2,297.37,296.76,296.76,26087.0,247.9743,248.1162,247.6072,247.6072,26087.0
2018-10-31 15:20:00,296.76,296.9,295.0,295.28,33080.0,247.6072,247.724,246.1387,246.3723,33080.0
2018-10-31 15:30:00,295.32,295.54,294.7,294.76,71095.0,246.4057,246.5893,245.8884,245.9385,71095.0
2018-10-31 15:40:00,294.8,295.22,294.8,294.83,114617.0,245.9718,246.3223,245.9718,245.9969,114617.0
2018-10-31 15:50:00,294.84,294.95,293.61,293.83,131296.0,246.0052,246.097,244.9789,245.1625,131296.0
2018-11-01 09:30:00,295.73,297.0,295.01,295.82,34898.0,246.7478,247.8075,246.1471,246.8229,34898.0
2018-11-01 09:40:00,296.19,296.95,296.0,296.8,38445.0,247.1316,247.7657,246.9731,247.6406,38445.0
2018-11-01 09:50:00,296.73,297.43,296.59,297.13,18404.0,247.5822,248.1662,247.4654,247.9159,18404.0
2018-11-01 10:00:00,297.1,297.82,296.67,297.67,26167.0,247.8909,248.4916,247.5321,248.3665,26167.0
2018-11-01 10:10:00,297.69,298.64,297.66,298.2,20237.0,248.3832,249.1758,248.3581,248.8087,20237.0
2018-11-01 10:20:00,298.04,298.07,297.37,297.75,15855.0,248.6752,248.7002,248.1162,248.4332,15855.0
2018-11-01 10:30:00,297.79,298.74,297.79,298.06,10668.0,248.4666,249.2593,248.4666,248.6919,10668.0
2018-11-01 10:40:00,298.02,298.19,297.51,297.74,9878.0,248.6585,248.8004,248.233,248.4249,9878.0
2018-11-01 10:50:00,297.94,298.1,296.87,297.94,14819.0,248.5918,248.7253,247.699,248.5918,14819.0
2018-11-01 11:00:00,298.07,298.36,297.75,297.91,16581.0,248.7002,248.9422,248.4332,248.5667,16581.0
2018-11-01 11:10:00,297.91,298.25,297.48,298.25,8261.0,248.5667,248.8504,248.208,248.8504,8261.0
2018-11-01 11:20:00,298.46,298.84,298.05,298.84,10467.0,249.0256,249.3427,248.6835,249.3427,10467.0
2018-11-01 11:30:00,298.84,299.12,298.37,298.83,24817.0,249.3427,249.5763,248.9505,249.3344,24817.0
2018-11-01 11:40:00,298.95,299.5,298.69,299.45,31123.0,249.4345,249.8934,249.2175,249.8517,31123.0
2018-11-01 11:50:00,299.35,299.53,299.19,299.27,27249.0,249.7682,249.9184,249.6347,249.7015,27249.0
2018-11-01 12:00:00,299.27,299.74,298.87,299.63,17149.0,249.7015,250.0936,249.3677,250.0018,17149.0
2018-11-01 12:10:00,299.71,299.81,299.12,299.36,21247.0,250.0686,250.152,249.5763,249.7766,21247.0
2018-11-01 12:20:00,299.36,299.61,299.14,299.59,30624.0,249.7766,249.9852,249.593,249.9685,30624.0
2018-11-01 12:30:00,299.59,299.82,299.36,299.7,28520.0,249.9685,250.1604,249.7766,250.0603,28520.0
2018-11-01 12:40:00,299.74,299.85,299.2,299.44,19800.0,250.0936,250.1854,249.6431,249.8433,19800.0
2018-11-01 12:50:00,299.53,299.79,299.36,299.67,29924.0,249.9184,250.1353,249.7766,250.0352,29924.0
2018-11-01 13:00:00,299.7,300.06,298.96,299.17,23725.0,250.0603,250.3606,249.4428,249.618,23725.0
2018-11-01 13:10:00,299.07,299.58,299.06,299.3,10928.0,249.5346,249.9601,249.5263,249.7265,10928.0
2018-11-01 13:20:00,299.45,299.83,299.21,299.83,6713.0,249.8517,250.1687,249.6514,250.1687,6713.0
2018-11-01 13:30:00,300.04,300.04,299.53,299.84,13178.0,250.3439,250.3439,249.9184,250.1771,13178.0
2018-11-01 13:40:00,299.9,300.77,299.9,300.26,24287.0,250.2271,250.953,250.2271,250.5275,24287.0
2018-11-01 13:50:00,300.22,300.92,300.18,300.5,13061.0,250.4941,251.0782,250.4607,250.7277,13061.0
2018-11-01 14:00:00,300.6,300.6,300.17,300.32,13445.0,250.8112,250.8112,250.4524,250.5776,13445.0
2018-11-01 14:10:00,300.31,300.86,300.24,300.63,13816.0,250.5692,251.0281,250.5108,250.8362,13816.0
2018-11-01 14:20:00,300.72,301.44,300.71,301.23,25037.0,250.9113,251.5121,250.903,251.3368,25037.0
2018-11-01 14:30:00,301.28,301.38,300.56,300.78,19981.0,251.3786,251.462,250.7778,250.9614,19981.0
2018-11-01 14:40:00,300.74,301.11,300.61,300.79,6582.0,250.928,251.2367,250.8195,250.9697,6582.0
2018-11-01 14:50:00,300.85,300.91,300.37,300.56,10704.0,251.0198,251.0698,250.6193,250.7778,10704.0
2018-11-01 15:00:00,300.57,300.77,300.33,300.49,20034.0,250.7862,250.953,250.5859,250.7194,20034.0
2018-11-01 15:10:00,300.64,300.89,300.4,300.45,25816.0,250.8446,251.0531,250.6443,250.686,25816.0
2018-11-01 15:20:00,300.44,300.5,300.05,300.17,28592.0,250.6777,250.7277,250.3523,250.4524,28592.0
2018-11-01 15:30:00,300.06,300.69,300.06,300.32,61155.0,250.3606,250.8863,250.3606,250.5776,61155.0
2018-11-01 15:40:00,300.31,300.55,299.87,300.0,41635.0,250.5692,250.7695,250.2021,250.3106,41635.0
2018-11-01 15:50:00,299.96,300.26,299.3,299.42,80293.0,250.2772,250.5275,249.7265,249.8266,80293.0
2018-11-02 09:30:00,301.04,301.82,299.52,301.35,36421.0,251.1783,251.8291,249.9101,251.437,36421.0
2018-11-02 09:40:00,301.19,302.45,301.0,301.32,16673.0,251.3035,252.3548,251.1449,251.4119,16673.0
2018-11-02 09:50:00,301.27,302.66,301.0,302.49,13104.0,251.3702,252.53,251.1449,252.3881,13104.0
2018-11-02 10:00:00,302.31,302.43,301.02,302.11,14115.0,252.238,252.3381,251.1616,252.0711,14115.0
2018-11-02 10:10:00,302.12,302.76,301.27,302.15,20507.0,252.0794,252.6134,251.3702,252.1045,20507.0
2018-11-02 10:20:00,302.21,302.21,300.75,300.96,38765.0,252.1545,252.1545,250.9363,251.1116,38765.0
2018-11-02 10:30:00,301.0,301.76,300.73,300.75,83332.0,251.1449,251.779,250.9197,250.9363,83332.0
2018-11-02 10:40:00,300.81,301.48,300.08,301.22,27118.0,250.9864,251.5454,250.3773,251.3285,27118.0
2018-11-02 10:50:00,301.25,301.76,301.09,301.5,20084.0,251.3535,251.779,251.22,251.5621,20084.0
2018-11-02 11:00:00,301.62,301.66,300.45,301.04,17797.0,251.6622,251.6956,250.686,251.1783,17797.0
2018-11-02 11:10:00,300.99,301.12,298.71,298.71,29676.0,251.1366,251.2451,249.2342,249.2342,29676.0
2018-11-02 11:20:00,299.08,300.11,298.85,299.86,45016.0,249.5429,250.4023,249.351,250.1937,45016.0
2018-11-02 11:30:00,299.82,300.54,299.65,300.42,7300.0,250.1604,250.7611,250.0185,250.661,7300.0
2018-11-02 11:40:00,300.46,300.67,299.72,300.66,22120.0,250.6944,250.8696,250.0769,250.8612,22120.0
2018-11-02 11:50:00,300.72,301.42,300.49,300.98,15958.0,250.9113,251.4954,250.7194,251.1282,15958.0
2018-11-02 12:00:00,301.06,301.18,299.96,299.96,12317.0,251.195,251.2951,250.2772,250.2772,12317.0
2018-11-02 12:10:00,300.06,300.71,299.88,300.53,9551.0,250.3606,250.903,250.2104,250.7528,9551.0
2018-11-02 12:20:00,300.59,300.67,300.19,300.62,10620.0,250.8028,250.8696,250.4691,250.8279,10620.0
2018-11-02 12:30:00,300.61,300.61,299.1,299.1,10755.0,250.8195,250.8195,249.5596,249.5596,10755.0
2018-11-02 12:40:00,299.18,299.41,298.33,298.7,17033.0,249.6264,249.8183,248.9172,249.2259,17033.0
2018-11-02 12:50:00,298.79,299.77,298.19,298.43,28488.0,249.301,250.1187,248.8004,249.0006,28488.0
2018-11-02 13:00:00,298.35,298.7,297.77,298.59,19444.0,248.9339,249.2259,248.4499,249.1341,19444.0
2018-11-02 13:10:00,298.57,299.82,298.55,299.82,13628.0,249.1174,250.1604,249.1007,250.1604,13628.0
2018-11-02 13:20:00,299.86,299.97,299.29,299.53,15857.0,250.1937,250.2855,249.7182,249.9184,15857.0
2018-11-02 13:30:00,299.6,299.81,298.72,299.06,11275.0,249.9768,250.152,249.2426,249.5263,11275.0
2018-11-02 13:40:00,299.06,299.82,298.82,299.57,14690.0,249.5263,250.1604,249.326,249.9518,14690.0
2018-11-02 13:50:00,299.77,299.78,298.89,299.16,11317.0,250.1187,250.127,249.3844,249.6097,11317.0
2018-11-02 14:00:00,299.12,299.13,298.32,298.32,32606.0,249.5763,249.5847,248.9088,248.9088,32606.0
2018-11-02 14:10:00,298.39,298.69,297.78,298.58,18817.0,248.9672,249.2175,248.4583,249.1258,18817.0
2018-11-02 14:20:00,298.59,300.62,297.75,300.28,29061.0,249.1341,250.8279,248.4332,250.5442,29061.0
2018-11-02 14:30:00,300.1,300.32,299.32,299.32,20901.0,250.394,250.5776,249.7432,249.7432,20901.0
2018-11-02 14:40:00,299.26,300.04,299.26,299.75,16114.0,249.6931,250.3439,249.6931,250.102,16114.0
2018-11-02 14:50:00,299.88,300.24,299.74,300.03,21345.0,250.2104,250.5108,250.0936,250.3356,21345.0
2018-11-02 15:00:00,300.14,300.23,299.53,299.85,26450.0,250.4274,250.5025,249.9184,250.1854,26450.0
2018-11-02 15:10:00,299.9,300.75,299.84,300.23,25052.0,250.2271,250.9363,250.1771,250.5025,25052.0
2018-11-02 15:20:00,300.34,300.61,300.0,300.41,33549.0,250.5942,250.8195,250.3106,250.6527,33549.0
2018-11-02 15:30:00,300.4,300.49,299.97,300.38,40852.0,250.6443,250.7194,250.2855,250.6276,40852.0
2018-11-02 15:40:00,300.38,300.6,299.97,300.0,59103.0,250.6276,250.8112,250.2855,250.3106,59103.0
2018-11-02 15:50:00,299.97,300.25,298.9,299.34,108127.0,250.2855,250.5192,249.3928,249.7599,108127.0
2018-11-05 09:30:00,302.0,302.0,300.59,301.28,60094.0,251.9793,251.9793,250.8028,251.3786,60094.0
2018-11-05 09:40:00,301.36,302.04,300.98,301.94,23124.0,251.4453,252.0127,251.1282,251.9292,23124.0
2018-11-05 09:50:00,302.09,302.79,301.57,301.79,20788.0,252.0544,252.6384,251.6205,251.8041,20788.0
2018-11-05 10:00:00,301.91,302.53,301.5,301.5,24202.0,251.9042,252.4215,251.5621,251.5621,24202.0
2018-11-05 10:10:00,301.41,302.54,301.41,301.84,23871.0,251.487,252.4299,251.487,251.8458,23871.0
2018-11-05 10:20:00,302.09,302.19,301.41,301.95,20002.0,252.0544,252.1378,251.487,251.9376,20002.0
2018-11-05 10:30:00,302.08,303.35,301.94,303.35,21069.0,252.046,253.1057,251.9292,253.1057,21069.0
2018-11-05 10:40:00,303.15,303.56,302.7,303.11,17888.0,252.9388,253.2809,252.5634,252.9054,17888.0
2018-11-05 10:50:00,303.13,303.9,303.0,303.87,28447.0,252.9221,253.5646,252.8137,253.5396,28447.0
2018-11-05 11:00:00,303.87,304.2,303.46,303.61,32361.0,253.5396,253.8149,253.1975,253.3226,32361.0
2018-11-05 11:10:00,303.62,304.03,303.51,304.0,21312.0,253.331,253.6731,253.2392,253.648,21312.0
2018-11-05 11:20:00,304.0,304.3,302.21,302.31,25853.0,253.648,253.8983,252.1545,252.238,25853.0
2018-11-05 11:30:00,302.15,302.62,301.99,302.29,9988.0,252.1045,252.4966,251.971,252.2213,9988.0
2018-11-05 11:40:00,302.21,302.68,301.64,301.88,22791.0,252.1545,252.5467,251.6789,251.8792,22791.0
2018-11-05 11:50:00,301.93,303.31,301.92,302.98,15774.0,251.9209,253.0723,251.9125,252.797,15774.0
2018-11-05 12:00:00,302.92,303.03,302.48,302.7,13654.0,252.7469,252.8387,252.3798,252.5634,13654.0
2018-11-05 12:10:00,302.53,302.81,302.38,302.47,8625.0,252.4215,252.6551,252.2964,252.3715,8625.0
2018-11-05 12:20:00,302.46,302.46,301.92,302.03,6778.0,252.3631,252.3631,251.9125,252.0043,6778.0
2018-11-05 12:30:00,301.99,302.18,301.84,301.93,10601.0,251.971,252.1295,251.8458,251.9209,10601.0
2018-11-05 12:40:00,301.97,302.12,301.68,301.69,5705.0,251.9543,252.0794,251.7123,251.7206,5705.0
2018-11-05 12:50:00,301.7,301.73,301.25,301.33,5094.0,251.729,251.754,251.3535,251.4203,5094.0
2018-11-05 13:00:00,301.28,301.84,301.27,301.81,7480.0,251.3786,251.8458,251.3702,251.8208,7480.0
2018-11-05 13:10:00,301.91,302.17,301.74,301.78,8099.0,251.9042,252.1211,251.7624,251.7957,8099.0
2018-11-05 13:20:00,301.81,302.18,301.69,301.88,10111.0,251.8208,252.1295,251.7206,251.8792,10111.0
2018-11-05 13:30:00,301.88,302.82,301.88,302.78,15767.0,251.8792,252.6635,251.8792,252.6301,15767.0
2018-11-05 13:40:00,302.83,303.35,302.79,303.03,32701.0,252.6718,253.1057,252.6384,252.8387,32701.0
2018-11-05 13:50:00,303.05,303.06,302.4,302.52,13261.0,252.8554,252.8637,252.313,252.4132,13261.0
2018-11-05 14:00:00,302.59,302.7,302.12,302.68,17641.0,252.4716,252.5634,252.0794,252.5467,17641.0
2018-11-05 14:10:00,302.63,302.84,302.13,302.58,27424.0,252.505,252.6802,252.0878,252.4632,27424.0
2018-11-05 14:20:00,302.56,303.1,302.41,302.89,19233.0,252.4465,252.8971,252.3214,252.7219,19233.0
2018-11-05 14:30:00,302.93,303.05,302.71,302.94,19403.0,252.7553,252.8554,252.5717,252.7636,19403.0
2018-11-05 14:40:00,302.94,303.35,302.82,303.35,21007.0,252.7636,253.1057,252.6635,253.1057,21007.0
2018-11-05 14:50:00,303.36,303.5,302.88,303.14,36257.0,253.114,253.2309,252.7135,252.9305,36257.0
2018-11-05 15:00:00,303.03,304.17,303.03,303.9,23110.0,252.8387,253.7899,252.8387,253.5646,23110.0
2018-11-05 15:10:00,303.99,304.2,303.47,303.52,46416.0,253.6397,253.8149,253.2058,253.2475,46416.0
2018-11-05 15:20:00,303.59,303.61,303.0,303.42,31535.0,253.3059,253.3226,252.8137,253.1641,31535.0
2018-11-05 15:30:00,303.42,304.02,303.18,304.02,33583.0,253.1641,253.6647,252.9639,253.6647,33583.0
2018-11-05 15:40:00,304.03,304.21,303.22,303.36,49660.0,253.6731,253.8233,252.9972,253.114,49660.0
2018-11-05 15:50:00,303.43,303.75,303.01,303.24,112557.0,253.1724,253.4394,252.822,253.0139,112557.0
2018-11-06 09:30:00,304.05,306.48,304.05,306.11,31280.0,253.6898,255.7173,253.6898,255.4086,31280.0
2018-11-06 09:40:00,306.35,307.04,306.1,306.96,15760.0,255.6088,256.1845,255.4002,256.1178,15760.0
2018-11-06 09:50:00,306.56,307.01,306.4,306.86,27849.0,255.784,256.1595,255.6505,256.0343,27849.0
2018-11-06 10:00:00,306.94,307.26,306.54,306.78,24516.0,256.1011,256.3681,255.7673,255.9676,24516.0
2018-11-06 10:10:00,306.56,306.97,306.45,306.9,12073.0,255.784,256.1261,255.6922,256.0677,12073.0
2018-11-06 10:20:00,307.0,307.5,306.78,307.01,21119.0,256.1511,256.5683,255.9676,256.1595,21119.0
2018-11-06 10:30:00,307.05,307.93,307.04,307.47,11757.0,256.1929,256.9271,256.1845,256.5433,11757.0
2018-11-06 10:40:00,307.51,307.97,307.48,307.85,12086.0,256.5767,256.9605,256.5516,256.8604,12086.0
2018-11-06 10:50:00,307.85,308.2,307.74,307.95,12766.0,256.8604,257.1524,256.7686,256.9438,12766.0
2018-11-06 11:00:00,307.96,308.16,307.51,308.05,17883.0,256.9521,257.119,256.5767,257.0272,17883.0
2018-11-06 11:10:00,308.04,308.41,307.89,308.21,11325.0,257.0189,257.3276,256.8937,257.1607,11325.0
2018-11-06 11:20:00,308.2,308.21,307.8,307.9,9113.0,257.1524,257.1607,256.8186,256.9021,9113.0
2018-11-06 11:30:00,307.91,307.91,307.3,307.81,10111.0,256.9104,256.9104,256.4015,256.827,10111.0
2018-11-06 11:40:00,307.77,307.8,306.76,306.87,10519.0,256.7936,256.8186,255.9509,256.0427,10519.0
2018-11-06 11:50:00,306.96,307.56,306.96,307.16,21138.0,256.1178,256.6184,256.1178,256.2846,21138.0
2018-11-06 12:00:00,307.09,307.58,307.01,307.58,17365.0,256.2262,256.6351,256.1595,256.6351,17365.0
2018-11-06 12:10:00,307.56,307.98,307.5,307.97,11450.0,256.6184,256.9688,256.5683,256.9605,11450.0
2018-11-06 12:20:00,308.02,308.34,308.01,308.18,11016.0,257.0022,257.2692,256.9939,257.1357,11016.0
2018-11-06 12:30:00,308.18,308.65,308.05,308.57,15264.0,257.1357,257.5278,257.0272,257.4611,15264.0
2018-11-06 12:40:00,308.68,308.76,308.44,308.59,14654.0,257.5529,257.6196,257.3526,257.4778,14654.0
2018-11-06 12:50:00,308.52,308.58,307.96,308.05,11942.0,257.4194,257.4694,256.9521,257.0272,11942.0
2018-11-06 13:00:00,307.98,308.46,307.93,308.46,8606.0,256.9688,257.3693,256.9271,257.3693,8606.0
2018-11-06 13:10:00,308.43,308.56,308.06,308.35,10199.0,257.3443,257.4528,257.0356,257.2775,10199.0
2018-11-06 13:20:00,308.34,308.35,307.46,307.51,10813.0,257.2692,257.2775,256.535,256.5767,10813.0
2018-11-06 13:30:00,307.31,307.32,306.91,306.96,4952.0,256.4098,256.4181,256.076,256.1178,4952.0
2018-11-06 13:40:00,306.95,307.28,306.95,307.28,13270.0,256.1094,256.3848,256.1094,256.3848,13270.0
2018-11-06 13:50:00,307.22,307.31,307.03,307.29,4772.0,256.3347,256.4098,256.1762,256.3931,4772.0
2018-11-06 14:00:00,307.25,307.25,306.75,307.04,8047.0,256.3597,256.3597,255.9425,256.1845,8047.0
2018-11-06 14:10:00,307.06,307.09,306.44,306.73,17870.0,256.2012,256.2262,255.6839,255.9259,17870.0
2018-11-06 14:20:00,306.68,306.68,305.71,305.84,11286.0,255.8841,255.8841,255.0748,255.1833,11286.0
2018-11-06 14:30:00,305.76,306.23,305.76,305.87,13551.0,255.1165,255.5087,255.1165,255.2083,13551.0
2018-11-06 14:40:00,305.83,306.34,305.81,306.28,5055.0,255.1749,255.6005,255.1582,255.5504,5055.0
2018-11-06 14:50:00,306.33,306.59,306.09,306.31,13759.0,255.5921,255.8091,255.3919,255.5754,13759.0
2018-11-06 15:00:00,306.29,306.73,306.08,306.7,10789.0,255.5587,255.9259,255.3835,255.9008,10789.0
2018-11-06 15:10:00,306.57,306.78,306.47,306.66,12853.0,255.7924,255.9676,255.7089,255.8675,12853.0
2018-11-06 15:20:00,306.72,306.98,306.58,306.62,14847.0,255.9175,256.1345,255.8007,255.8341,14847.0
2018-11-06 15:30:00,306.66,306.79,306.4,306.59,18268.0,255.8675,255.9759,255.6505,255.8091,18268.0
2018-11-06 15:40:00,306.54,306.55,306.01,306.21,26424.0,255.7673,255.7757,255.3251,255.492,26424.0
2018-11-06 15:50:00,306.23,306.98,306.19,306.67,69701.0,255.5087,256.1345,255.4753,255.8758,69701.0
2018-11-07 09:30:00,308.06,309.72,306.69,306.86,48585.0,257.0356,258.4206,255.8925,256.0343,48585.0
2018-11-07 09:40:00,306.59,307.13,304.16,305.34,60481.0,255.8091,256.2596,253.7815,254.7661,60481.0
2018-11-07 09:50:00,305.54,306.35,305.39,306.02,25746.0,254.933,255.6088,254.8078,255.3335,25746.0
2018-11-07 10:00:00,305.81,306.26,304.5,304.65,21765.0,255.1582,255.5337,254.0652,254.1904,21765.0
2018-11-07 10:10:00,304.51,305.89,304.31,305.33,19089.0,254.0736,255.225,253.9067,254.7577,19089.0
2018-11-07 10:20:00,305.12,305.5,304.69,305.25,7021.0,254.5825,254.8996,254.2237,254.691,7021.0
2018-11-07 10:30:00,305.38,306.16,305.2,306.11,20815.0,254.7995,255.4503,254.6493,255.4086,20815.0
2018-11-07 10:40:00,306.12,306.58,305.8,306.21,23685.0,255.4169,255.8007,255.1499,255.492,23685.0
2018-11-07 10:50:00,305.93,306.17,305.62,306.0,12252.0,255.2584,255.4586,254.9997,255.3168,12252.0
2018-11-07 11:00:00,306.03,307.42,305.98,307.26,22020.0,255.3418,256.5016,255.3001,256.3681,22020.0
2018-11-07 11:10:00,307.25,308.28,307.25,307.93,13867.0,256.3597,257.2191,256.3597,256.9271,13867.0
2018-11-07 11:20:00,307.91,308.07,307.64,307.86,9201.0,256.9104,257.0439,256.6851,256.8687,9201.0
2018-11-07 11:30:00,308.12,308.28,307.75,308.17,8431.0,257.0856,257.2191,256.7769,257.1274,8431.0
2018-11-07 11:40:00,308.23,308.78,308.02,308.26,14252.0,257.1774,257.6363,257.0022,257.2024,14252.0
2018-11-07 11:50:00,308.33,308.99,308.16,308.98,8364.0,257.2609,257.8115,257.119,257.8032,8364.0
2018-11-07 12:00:00,308.88,309.1,308.1,308.9,14552.0,257.7198,257.9033,257.0689,257.7364,14552.0
2018-11-07 12:10:00,308.61,308.92,308.44,308.53,10902.0,257.4945,257.7531,257.3526,257.4277,10902.0
2018-11-07 12:20:00,308.44,308.74,308.44,308.69,4766.0,257.3526,257.6029,257.3526,257.5612,4766.0
2018-11-07 12:30:00,308.72,308.96,308.3,308.35,8281.0,257.5863,257.7865,257.2358,257.2775,8281.0
2018-11-07 12:40:00,308.34,308.49,307.85,308.48,9378.0,257.2692,257.3944,256.8604,257.386,9378.0
2018-11-07 12:50:00,308.34,308.51,308.21,308.42,8280.0,257.2692,257.411,257.1607,257.3359,8280.0
2018-11-07 13:00:00,308.47,308.96,308.47,308.87,8569.0,257.3777,257.7865,257.3777,257.7114,8569.0
2018-11-07 13:10:00,308.86,308.99,308.39,308.72,6912.0,257.7031,257.8115,257.3109,257.5863,6912.0
2018-11-07 13:20:00,308.79,308.99,308.45,308.74,5280.0,257.6447,257.8115,257.361,257.6029,5280.0
2018-11-07 13:30:00,308.79,308.92,308.4,308.52,6024.0,257.6447,257.7531,257.3193,257.4194,6024.0
2018-11-07 13:40:00,308.4,308.59,308.04,308.23,3450.0,257.3193,257.4778,257.0189,257.1774,3450.0
2018-11-07 13:50:00,308.23,308.36,308.1,308.3,7667.0,257.1774,257.2859,257.0689,257.2358,7667.0
2018-11-07 14:00:00,308.3,308.81,308.18,308.79,15241.0,257.2358,257.6613,257.1357,257.6447,15241.0
2018-11-07 14:10:00,308.81,309.33,308.8,309.32,5182.0,257.6613,258.0952,257.653,258.0869,5182.0
2018-11-07 14:20:00,309.34,309.46,309.1,309.28,6477.0,258.1036,258.2037,257.9033,258.0535,6477.0
2018-11-07 14:30:00,309.23,309.45,308.85,309.25,6587.0,258.0118,258.1953,257.6947,258.0285,6587.0
2018-11-07 14:40:00,309.25,309.38,308.73,308.73,12628.0,258.0285,258.1369,257.5946,257.5946,12628.0
2018-11-07 14:50:00,308.94,308.97,308.38,308.53,9148.0,257.7698,257.7948,257.3026,257.4277,9148.0
2018-11-07 15:00:00,308.53,308.82,308.47,308.49,12788.0,257.4277,257.6697,257.3777,257.3944,12788.0
2018-11-07 15:10:00,308.41,309.17,308.38,309.17,13171.0,257.3276,257.9617,257.3026,257.9617,13171.0
2018-11-07 15:20:00,309.13,309.5,308.97,309.14,15616.0,257.9283,258.2371,257.7948,257.9367,15616.0
2018-11-07 15:30:00,309.12,309.31,308.98,309.05,28661.0,257.92,258.0785,257.8032,257.8616,28661.0
2018-11-07 15:40:00,309.09,309.32,309.02,309.27,31507.0,257.895,258.0869,257.8366,258.0452,31507.0
2018-11-07 15:50:00,309.26,309.96,309.26,309.65,69042.0,258.0368,258.6209,258.0368,258.3622,69042.0
2018-11-08 09:30:00,310.0,311.0,308.6,311.0,37807.0,258.6542,259.4886,257.4861,259.4886,37807.0
2018-11-08 09:40:00,310.73,311.02,308.41,308.88,18773.0,259.2633,259.5053,257.3276,257.7198,18773.0
2018-11-08 09:50:00,308.8,310.37,308.8,309.5,7751.0,257.653,258.963,257.653,258.2371,7751.0
2018-11-08 10:00:00,309.43,309.97,309.21,309.22,20550.0,258.1787,258.6292,257.9951,258.0034,20550.0
2018-11-08 10:10:00,309.4,309.47,308.8,309.15,11166.0,258.1536,258.212,257.653,257.945,11166.0
2018-11-08 10:20:00,308.89,310.21,308.87,309.88,8620.0,257.7281,258.8295,257.7114,258.5541,8620.0
2018-11-08 10:30:00,309.93,310.31,309.38,309.85,11709.0,258.5958,258.9129,258.1369,258.5291,11709.0
2018-11-08 10:40:00,309.66,309.7,309.01,309.07,9024.0,258.3706,258.4039,257.8282,257.8783,9024.0
2018-11-08 10:50:00,309.19,309.25,308.52,309.03,9222.0,257.9784,258.0285,257.4194,257.8449,9222.0
2018-11-08 11:00:00,308.86,308.86,308.23,308.39,10578.0,257.7031,257.7031,257.1774,257.3109,10578.0
2018-11-08 11:10:00,308.35,308.48,307.6,307.95,12602.0,257.2775,257.386,256.6518,256.9438,12602.0
2018-11-08 11:20:00,308.07,308.07,307.01,307.34,7308.0,257.0439,257.0439,256.1595,256.4348,7308.0
2018-11-08 11:30:00,307.53,308.18,307.41,307.72,15973.0,256.5934,257.1357,256.4932,256.7519,15973.0
2018-11-08 11:40:00,307.92,308.08,307.28,308.07,13079.0,256.9188,257.0523,256.3848,257.0439,13079.0
2018-11-08 11:50:00,308.07,308.07,306.69,306.82,12607.0,257.0439,257.0439,255.8925,256.001,12607.0
2018-11-08 12:00:00,306.91,307.45,306.36,307.19,13192.0,256.076,256.5266,255.6171,256.3097,13192.0
2018-11-08 12:10:00,307.38,308.02,307.32,307.62,7886.0,256.4682,257.0022,256.4181,256.6684,7886.0
2018-11-08 12:20:00,307.63,307.78,307.32,307.71,11237.0,256.6768,256.8019,256.4181,256.7435,11237.0
2018-11-08 12:30:00,307.72,308.39,307.5,308.39,9415.0,256.7519,257.3109,256.5683,257.3109,9415.0
2018-11-08 12:40:00,308.4,308.43,307.85,308.02,6944.0,257.3193,257.3443,256.8604,257.0022,6944.0
2018-11-08 12:50:00,307.92,308.14,307.54,307.72,5479.0,256.9188,257.1023,256.6017,256.7519,5479.0
2018-11-08 13:00:00,307.59,307.82,307.53,307.69,14161.0,256.6434,256.8353,256.5934,256.7269,14161.0
2018-11-08 13:10:00,307.63,307.66,307.18,307.66,7449.0,256.6768,256.7018,256.3013,256.7018,7449.0
2018-11-08 13:20:00,307.65,307.92,307.44,307.81,20056.0,256.6935,256.9188,256.5183,256.827,20056.0
2018-11-08 13:30:00,307.81,307.93,307.53,307.87,6284.0,256.827,256.9271,256.5934,256.877,6284.0
2018-11-08 13:40:00,307.97,308.13,307.67,307.95,10739.0,256.9605,257.094,256.7102,256.9438,10739.0
2018-11-08 13:50:00,307.91,308.57,307.91,308.57,9421.0,256.9104,257.4611,256.9104,257.4611,9421.0
2018-11-08 14:00:00,308.35,308.78,307.74,308.67,15063.0,257.2775,257.6363,256.7686,257.5445,15063.0
2018-11-08 14:10:00,308.64,308.96,308.36,308.44,24899.0,257.5195,257.7865,257.2859,257.3526,24899.0
2018-11-08 14:20:00,308.46,308.59,307.79,307.98,4149.0,257.3693,257.4778,256.8103,256.9688,4149.0
2018-11-08 14:30:00,307.86,308.03,307.2,307.2,10536.0,256.8687,257.0105,256.318,256.318,10536.0
2018-11-08 14:40:00,307.26,307.67,306.95,307.57,8176.0,256.3681,256.7102,256.1094,256.6267,8176.0
2018-11-08 14:50:00,307.48,307.99,307.48,307.64,19586.0,256.5516,256.9772,256.5516,256.6851,19586.0
2018-11-08 15:00:00,307.57,307.85,307.12,307.67,13334.0,256.6267,256.8604,256.2513,256.7102,13334.0
2018-11-08 15:10:00,307.59,307.92,307.24,307.7,5681.0,256.6434,256.9188,256.3514,256.7352,5681.0
2018-11-08 15:20:00,307.68,307.69,307.04,307.14,9008.0,256.7185,256.7269,256.1845,256.268,9008.0
2018-11-08 15:30:00,307.09,307.34,306.86,307.34,20375.0,256.2262,256.4348,256.0343,256.4348,20375.0
2018-11-08 15:40:00,307.25,308.14,307.09,308.07,15259.0,256.3597,257.1023,256.2262,257.0439,15259.0
2018-11-08 15:50:00,308.05,308.63,307.83,308.55,47629.0,257.0272,257.5112,256.8437,257.4444,47629.0
2018-11-09 09:30:00,307.19,308.79,307.14,308.79,20113.0,256.3097,257.6447,256.268,257.6447,20113.0
2018-11-09 09:40:00,308.58,309.73,308.37,309.39,15905.0,257.4694,258.429,257.2942,258.1453,15905.0
2018-11-09 09:50:00,309.16,309.22,308.65,308.88,8238.0,257.9534,258.0034,257.5278,257.7198,8238.0
2018-11-09 10:00:00,308.9,309.06,308.43,308.59,9996.0,257.7364,257.8699,257.3443,257.4778,9996.0
2018-11-09 10:10:00,308.47,308.85,308.26,308.47,8204.0,257.3777,257.6947,257.2024,257.3777,8204.0
2018-11-09 10:20:00,308.56,309.47,308.46,309.1,16129.0,257.4528,258.212,257.3693,257.9033,16129.0
2018-11-09 10:30:00,309.16,310.12,308.72,310.1,24472.0,257.9534,258.7544,257.5863,258.7377,24472.0
2018-11-09 10:40:00,310.19,311.79,310.19,310.91,36419.0,258.8128,260.1478,258.8128,259.4135,36419.0
2018-11-09 10:50:00,310.8,310.89,310.19,310.35,14091.0,259.3217,259.3968,258.8128,258.9463,14091.0
2018-11-09 11:00:00,310.48,310.72,309.58,309.79,19944.0,259.0547,259.255,258.3038,258.479,19944.0
2018-11-09 11:10:00,309.61,310.56,309.41,310.54,13779.0,258.3288,259.1215,258.162,259.1048,13779.0
2018-11-09 11:20:00,310.63,310.98,310.39,310.74,14036.0,259.1799,259.4719,258.9797,259.2717,14036.0
2018-11-09 11:30:00,310.71,311.19,310.7,311.19,8240.0,259.2466,259.6471,259.2383,259.6471,8240.0
2018-11-09 11:40:00,311.0,311.13,310.6,310.75,10528.0,259.4886,259.5971,259.1549,259.28,10528.0
2018-11-09 11:50:00,310.87,311.18,310.64,310.97,8541.0,259.3801,259.6388,259.1882,259.4636,8541.0
2018-11-09 12:00:00,311.02,311.45,310.93,311.43,10951.0,259.5053,259.8641,259.4302,259.8474,10951.0
2018-11-09 12:10:00,311.33,311.53,311.06,311.12,6152.0,259.764,259.9308,259.5387,259.5887,6152.0
2018-11-09 12:20:00,311.16,311.82,311.1,311.82,17308.0,259.6221,260.1728,259.5721,260.1728,17308.0
2018-11-09 12:30:00,311.79,312.47,311.69,312.39,24317.0,260.1478,260.7151,260.0643,260.6484,24317.0
2018-11-09 12:40:00,312.39,312.8,312.28,312.75,11164.0,260.6484,260.9905,260.5566,260.9488,11164.0
2018-11-09 12:50:00,312.66,312.66,312.2,312.3,9079.0,260.8737,260.8737,260.4899,260.5733,9079.0
2018-11-09 13:00:00,312.18,312.25,311.81,312.15,13199.0,260.4732,260.5316,260.1645,260.4481,13199.0
2018-11-09 13:10:00,312.12,312.24,311.87,312.02,5832.0,260.4231,260.5232,260.2145,260.3397,5832.0
2018-11-09 13:20:00,311.91,312.2,311.88,312.14,19173.0,260.2479,260.4899,260.2229,260.4398,19173.0
2018-11-09 13:30:00,312.08,312.28,311.89,312.1,18023.0,260.3897,260.5566,260.2312,260.4064,18023.0
2018-11-09 13:40:00,311.96,312.09,311.66,311.87,13465.0,260.2896,260.3981,260.0393,260.2145,13465.0
2018-11-09 13:50:00,311.87,312.07,311.83,312.0,42869.0,260.2145,260.3814,260.1811,260.323,42869.0
2018-11-09 14:00:00,312.08,312.44,311.96,311.96,10695.0,260.3897,260.6901,260.2896,260.2896,10695.0
2018-11-09 14:10:00,311.97,312.23,311.86,311.87,27897.0,260.298,260.5149,260.2062,260.2145,27897.0
2018-11-09 14:20:00,311.9,312.04,311.25,311.58,60950.0,260.2395,260.3564,259.6972,259.9725,60950.0
2018-11-09 14:30:00,311.54,312.2,311.42,311.97,15239.0,259.9392,260.4899,259.8391,260.298,15239.0
2018-11-09 14:40:00,312.0,312.51,312.0,312.26,21930.0,260.323,260.7485,260.323,260.5399,21930.0
2018-11-09 14:50:00,312.26,312.72,312.25,312.31,17094.0,260.5399,260.9237,260.5316,260.5816,17094.0
2018-11-09 15:00:00,312.38,312.49,311.93,312.31,25960.0,260.64,260.7318,260.2646,260.5816,25960.0
2018-11-09 15:10:00,312.3,312.89,312.06,312.79,18224.0,260.5733,261.0656,260.373,260.9821,18224.0
2018-11-09 15:20:00,312.92,313.62,312.7,313.3,26828.0,261.0906,261.6747,260.907,261.4077,26828.0
2018-11-09 15:30:00,313.3,313.72,313.18,313.47,40515.0,261.4077,261.7581,261.3075,261.5495,40515.0
2018-11-09 15:40:00,313.5,314.16,312.98,313.12,38904.0,261.5745,262.1252,261.1407,261.2575,38904.0
2018-11-09 15:50:00,313.18,313.94,313.12,313.12,72787.0,261.3075,261.9417,261.2575,261.2575,72787.0
2018-11-12 09:30:00,313.2,314.23,313.14,313.4,31035.0,261.3242,262.1836,261.2742,261.4911,31035.0
2018-11-12 09:40:00,313.13,313.16,311.0,311.55,25676.0,261.2658,261.2909,259.4886,259.9475,25676.0
2018-11-12 09:50:00,311.24,311.39,310.24,310.37,25532.0,259.6889,259.814,258.8545,258.963,25532.0
2018-11-12 10:00:00,310.34,310.34,308.56,309.96,47791.0,258.9379,258.9379,257.4528,258.6209,47791.0
2018-11-12 10:10:00,309.87,310.31,309.41,310.14,18586.0,258.5458,258.9129,258.162,258.7711,18586.0
2018-11-12 10:20:00,310.13,310.88,309.9,310.25,16345.0,258.7627,259.3885,258.5708,258.8628,16345.0
2018-11-12 10:30:00,310.27,310.27,309.58,309.94,23108.0,258.8795,258.8795,258.3038,258.6042,23108.0
2018-11-12 10:40:00,310.0,310.42,309.84,310.41,13257.0,258.6542,259.0047,258.5207,258.9963,13257.0
2018-11-12 10:50:00,310.3,310.59,309.75,310.1,15049.0,258.9046,259.1465,258.4457,258.7377,15049.0
2018-11-12 11:00:00,310.09,310.27,309.25,309.25,19886.0,258.7293,258.8795,258.0285,258.0285,19886.0
2018-11-12 11:10:00,309.04,309.04,307.88,308.01,35138.0,257.8533,257.8533,256.8854,256.9939,35138.0
2018-11-12 11:20:00,308.1,309.69,307.85,308.76,34100.0,257.0689,258.3956,256.8604,257.6196,34100.0
2018-11-12 11:30:00,308.99,308.99,307.75,308.32,11802.0,257.8115,257.8115,256.7769,257.2525,11802.0
2018-11-12 11:40:00,308.18,308.73,308.14,308.35,16487.0,257.1357,257.5946,257.1023,257.2775,16487.0
2018-11-12 11:50:00,308.19,308.8,307.82,308.67,15383.0,257.144,257.653,256.8353,257.5445,15383.0
2018-11-12 12:00:00,308.59,308.75,308.08,308.64,17002.0,257.4778,257.6113,257.0523,257.5195,17002.0
2018-11-12 12:10:00,308.54,308.68,307.9,308.06,6647.0,257.4361,257.5529,256.9021,257.0356,6647.0
2018-11-12 12:20:00,307.91,308.02,307.13,307.22,13889.0,256.9104,257.0022,256.2596,256.3347,13889.0
2018-11-12 12:30:00,307.1,307.17,306.51,306.91,12494.0,256.2346,256.293,255.7423,256.076,12494.0
2018-11-12 12:40:00,306.96,307.35,306.71,306.72,17757.0,256.1178,256.4432,255.9092,255.9175,17757.0
2018-11-12 12:50:00,306.69,307.02,306.22,306.36,11342.0,255.8925,256.1678,255.5003,255.6171,11342.0
2018-11-12 13:00:00,306.38,306.63,305.54,305.6,7087.0,255.6338,255.8424,254.933,254.983,7087.0
2018-11-12 13:10:00,305.62,305.91,305.53,305.62,7540.0,254.9997,255.2417,254.9246,254.9997,7540.0
2018-11-12 13:20:00,305.62,306.04,305.41,305.85,8375.0,254.9997,255.3501,254.8245,255.1916,8375.0
2018-11-12 13:30:00,305.78,306.16,305.76,305.99,4326.0,255.1332,255.4503,255.1165,255.3084,4326.0
2018-11-12 13:40:00,306.0,306.21,305.71,306.01,11205.0,255.3168,255.492,255.0748,255.3251,11205.0
2018-11-12 13:50:00,306.25,306.77,306.17,306.29,12408.0,255.5254,255.9592,255.4586,255.5587,12408.0
2018-11-12 14:00:00,306.23,306.7,306.08,306.63,8634.0,255.5087,255.9008,255.3835,255.8424,8634.0
2018-11-12 14:10:00,306.54,307.26,306.53,306.99,14536.0,255.7673,256.3681,255.759,256.1428,14536.0
2018-11-12 14:20:00,306.99,306.99,306.05,306.18,11449.0,256.1428,256.1428,255.3585,255.467,11449.0
2018-11-12 14:30:00,306.26,306.3,305.59,306.06,8067.0,255.5337,255.5671,254.9747,255.3668,8067.0
2018-11-12 14:40:00,306.17,307.12,306.07,306.88,10410.0,255.4586,256.2513,255.3752,256.051,10410.0
2018-11-12 14:50:00,306.72,307.01,306.21,306.21,39529.0,255.9175,256.1595,255.492,255.492,39529.0
2018-11-12 15:00:00,306.12,306.52,305.76,305.94,21141.0,255.4169,255.7506,255.1165,255.2667,21141.0
2018-11-12 15:10:00,305.94,306.32,305.65,306.25,21534.0,255.2667,255.5838,255.0247,255.5254,21534.0
2018-11-12 15:20:00,306.23,306.85,306.22,306.53,27223.0,255.5087,256.026,255.5003,255.759,27223.0
2018-11-12 15:30:00,306.49,306.5,305.49,305.92,21251.0,255.7256,255.734,254.8912,255.25,21251.0
2018-11-12 15:40:00,305.92,306.2,305.5,305.5,40683.0,255.25,255.4836,254.8996,254.8996,40683.0
2018-11-12 15:50:00,305.6,305.6,304.6,305.08,82740.0,254.983,254.983,254.1487,254.5492,82740.0
2018-11-13 09:30:00,304.81,307.38,304.81,306.73,20594.0,254.3239,256.4682,254.3239,255.9259,20594.0
2018-11-13 09:40:00,306.62,306.63,305.42,305.6,6524.0,255.8341,255.8424,254.8328,254.983,6524.0
2018-11-13 09:50:00,305.32,305.6,303.91,303.91,11146.0,254.7494,254.983,253.5729,253.5729,11146.0
2018-11-13 10:00:00,303.86,303.86,302.29,303.36,32400.0,253.5312,253.5312,252.2213,253.114,32400.0
2018-11-13 10:10:00,303.36,304.18,303.17,304.18,13872.0,253.114,253.7982,252.9555,253.7982,13872.0
2018-11-13 10:20:00,304.0,304.14,302.78,302.81,12695.0,253.648,253.7648,252.6301,252.6551,12695.0
2018-11-13 10:30:00,302.75,303.54,302.23,303.47,9824.0,252.6051,253.2642,252.1712,253.2058,9824.0
2018-11-13 10:40:00,303.45,304.18,302.86,303.84,19267.0,253.1891,253.7982,252.6969,253.5145,19267.0
2018-11-13 10:50:00,304.03,305.82,303.9,305.7,13623.0,253.6731,255.1666,253.5646,255.0665,13623.0
2018-11-13 11:00:00,305.76,307.24,305.76,307.06,28106.0,255.1165,256.3514,255.1165,256.2012,28106.0
2018-11-13 11:10:00,307.13,308.86,306.89,308.83,22421.0,256.2596,257.7031,256.0594,257.678,22421.0
2018-11-13 11:20:00,308.71,308.72,307.8,308.09,15206.0,257.5779,257.5863,256.8186,257.0606,15206.0
2018-11-13 11:30:00,307.95,308.05,306.92,306.98,14460.0,256.9438,257.0272,256.0844,256.1345,14460.0
2018-11-13 11:40:00,307.12,307.76,307.09,307.69,15382.0,256.2513,256.7853,256.2262,256.7269,15382.0
2018-11-13 11:50:00,307.29,307.89,306.36,306.57,12926.0,256.3931,256.8937,255.6171,255.7924,12926.0
2018-11-13 12:00:00,306.58,307.0,305.99,306.28,20349.0,255.8007,256.1511,255.3084,255.5504,20349.0
2018-11-13 12:10:00,306.19,307.05,306.18,306.85,10269.0,255.4753,256.1929,255.467,256.026,10269.0
2018-11-13 12:20:00,306.82,308.01,306.75,307.72,8934.0,256.001,256.9939,255.9425,256.7519,8934.0
2018-11-13 12:30:00,307.49,307.98,307.21,307.3,6899.0,256.56,256.9688,256.3264,256.4015,6899.0
2018-11-13 12:40:00,307.46,307.48,306.18,306.61,10813.0,256.535,256.5516,255.467,255.8257,10813.0
2018-11-13 12:50:00,306.73,306.82,306.31,306.47,16851.0,255.9259,256.001,255.5754,255.7089,16851.0
2018-11-13 13:00:00,306.44,306.97,306.4,306.56,8341.0,255.6839,256.1261,255.6505,255.784,8341.0
2018-11-13 13:10:00,306.62,306.63,306.01,306.32,21271.0,255.8341,255.8424,255.3251,255.5838,21271.0
2018-11-13 13:20:00,306.41,306.97,306.16,306.68,7416.0,255.6589,256.1261,255.4503,255.8841,7416.0
2018-11-13 13:30:00,306.65,307.14,306.44,307.04,8706.0,255.8591,256.268,255.6839,256.1845,8706.0
2018-11-13 13:40:00,306.96,307.21,306.5,306.5,6387.0,256.1178,256.3264,255.734,255.734,6387.0
2018-11-13 13:50:00,306.4,306.78,306.29,306.47,11385.0,255.6505,255.9676,255.5587,255.7089,11385.0
2018-11-13 14:00:00,306.38,306.47,305.64,306.09,8620.0,255.6338,255.7089,255.0164,255.3919,8620.0
2018-11-13 14:10:00,306.1,306.32,305.02,305.3,12326.0,255.4002,255.5838,254.4991,254.7327,12326.0
2018-11-13 14:20:00,305.32,305.38,304.39,305.2,14828.0,254.7494,254.7995,253.9734,254.6493,14828.0
2018-11-13 14:30:00,305.13,305.53,304.97,305.4,12509.0,254.5909,254.9246,254.4574,254.8162,12509.0
2018-11-13 14:40:00,305.33,305.33,303.86,304.62,12414.0,254.7577,254.7577,253.5312,254.1653,12414.0
2018-11-13 14:50:00,304.59,305.38,304.5,305.2,18873.0,254.1403,254.7995,254.0652,254.6493,18873.0
2018-11-13 15:00:00,305.13,305.99,304.81,305.14,12379.0,254.5909,255.3084,254.3239,254.5992,12379.0
2018-11-13 15:10:00,305.0,305.07,304.36,304.61,25267.0,254.4824,254.5408,253.9484,254.157,25267.0
2018-11-13 15:20:00,304.57,305.46,304.38,305.11,30866.0,254.1236,254.8662,253.9651,254.5742,30866.0
2018-11-13 15:30:00,305.03,305.88,304.53,305.61,30242.0,254.5074,255.2166,254.0903,254.9914,30242.0
2018-11-13 15:40:00,305.57,306.14,305.49,306.0,40604.0,254.958,255.4336,254.8912,255.3168,40604.0
2018-11-13 15:50:00,306.09,306.49,305.63,305.78,101246.0,255.3919,255.7256,255.0081,255.1332,101246.0
2018-11-14 09:30:00,308.27,308.62,307.18,307.18,32576.0,257.2108,257.5028,256.3013,256.3013,32576.0
2018-11-14 09:40:00,307.01,309.68,307.01,308.44,20872.0,256.1595,258.3872,256.1595,257.3526,20872.0
2018-11-14 09:50:00,308.48,308.88,308.18,308.71,13705.0,257.386,257.7198,257.1357,257.5779,13705.0
2018-11-14 10:00:00,308.82,309.16,308.48,308.66,19233.0,257.6697,257.9534,257.386,257.5362,19233.0
2018-11-14 10:10:00,308.6,308.81,306.98,307.16,20459.0,257.4861,257.6613,256.1345,256.2846,20459.0
2018-11-14 10:20:00,307.23,307.45,306.47,307.15,10627.0,256.343,256.5266,255.7089,256.2763,10627.0
2018-11-14 10:30:00,307.31,308.64,307.31,308.2,9477.0,256.4098,257.5195,256.4098,257.1524,9477.0
2018-11-14 10:40:00,308.31,308.31,307.41,307.41,5931.0,257.2442,257.2442,256.4932,256.4932,5931.0
2018-11-14 10:50:00,307.56,307.69,306.46,307.35,6827.0,256.6184,256.7269,255.7006,256.4432,6827.0
2018-11-14 11:00:00,307.25,307.26,306.02,306.2,18164.0,256.3597,256.3681,255.3335,255.4836,18164.0
2018-11-14 11:10:00,306.17,306.64,305.94,306.5,10645.0,255.4586,255.8508,255.2667,255.734,10645.0
2018-11-14 11:20:00,306.38,306.94,305.6,305.6,38126.0,255.6338,256.1011,254.983,254.983,38126.0
2018-11-14 11:30:00,305.73,306.1,305.08,305.08,14949.0,255.0915,255.4002,254.5492,254.5492,14949.0
2018-11-14 11:40:00,305.16,305.72,304.69,305.61,19391.0,254.6159,255.0831,254.2237,254.9914,19391.0
2018-11-14 11:50:00,305.62,306.36,305.31,306.25,11029.0,254.9997,255.6171,254.7411,255.5254,11029.0
2018-11-14 12:00:00,306.24,306.43,305.37,305.37,6695.0,255.517,255.6756,254.7911,254.7911,6695.0
2018-11-14 12:10:00,305.24,305.67,305.05,305.51,18195.0,254.6827,255.0414,254.5241,254.9079,18195.0
2018-11-14 12:20:00,305.67,305.89,305.55,305.66,10255.0,255.0414,255.225,254.9413,255.0331,10255.0
2018-11-14 12:30:00,305.55,305.89,304.1,304.84,10342.0,254.9413,255.225,253.7315,254.3489,10342.0
2018-11-14 12:40:00,304.9,305.29,304.61,305.26,8496.0,254.399,254.7244,254.157,254.6993,8496.0
2018-11-14 12:50:00,305.13,305.83,305.02,305.15,8833.0,254.5909,255.1749,254.4991,254.6076,8833.0
2018-11-14 13:00:00,305.26,305.67,305.02,305.16,5522.0,254.6993,255.0414,254.4991,254.6159,5522.0
2018-11-14 13:10:00,305.27,305.85,304.66,305.44,25366.0,254.7077,255.1916,254.1987,254.8495,25366.0
2018-11-14 13:20:00,305.32,305.64,304.84,305.31,16663.0,254.7494,255.0164,254.3489,254.7411,16663.0
2018-11-14 13:30:00,305.24,305.35,304.61,304.8,12363.0,254.6827,254.7744,254.157,254.3155,12363.0
2018-11-14 13:40:00,304.78,304.78,304.26,304.34,10686.0,254.2988,254.2988,253.865,253.9317,10686.0
2018-11-14 13:50:00,304.26,304.56,304.23,304.48,6145.0,253.865,254.1153,253.8399,254.0485,6145.0
2018-11-14 14:00:00,304.62,304.69,303.36,303.7,14751.0,254.1653,254.2237,253.114,253.3977,14751.0
2018-11-14 14:10:00,303.86,305.61,303.84,305.01,14091.0,253.5312,254.9914,253.5145,254.4907,14091.0
2018-11-14 14:20:00,304.95,305.38,304.41,304.55,9065.0,254.4407,254.7995,253.9901,254.1069,9065.0
2018-11-14 14:30:00,304.51,305.46,304.48,305.08,12423.0,254.0736,254.8662,254.0485,254.5492,12423.0
2018-11-14 14:40:00,304.98,305.08,304.44,304.79,8323.0,254.4657,254.5492,254.0152,254.3072,8323.0
2018-11-14 14:50:00,304.97,306.04,304.83,305.78,6450.0,254.4574,255.3501,254.3406,255.1332,6450.0
2018-11-14 15:00:00,306.06,306.59,305.64,306.21,10372.0,255.3668,255.8091,255.0164,255.492,10372.0
2018-11-14 15:10:00,306.15,306.42,305.63,306.16,17866.0,255.4419,255.6672,255.0081,255.4503,17866.0
2018-11-14 15:20:00,306.1,306.14,305.51,305.67,21638.0,255.4002,255.4336,254.9079,255.0414,21638.0
2018-11-14 15:30:00,305.71,306.18,304.76,304.91,29609.0,255.0748,255.467,254.2822,254.4073,29609.0
2018-11-14 15:40:00,304.85,305.03,304.2,304.32,45276.0,254.3572,254.5074,253.8149,253.915,45276.0
2018-11-14 15:50:00,304.21,304.47,303.01,303.39,120889.0,253.8233,254.0402,252.822,253.1391,120889.0
2018-11-15 09:30:00,302.17,303.37,300.33,303.29,32256.0,252.1211,253.1224,250.5859,253.0556,32256.0
2018-11-15 09:40:00,303.03,303.7,302.32,302.79,10803.0,252.8387,253.3977,252.2463,252.6384,10803.0
2018-11-15 09:50:00,302.97,303.82,302.06,303.15,10018.0,252.7886,253.4978,252.0294,252.9388,10018.0
2018-11-15 10:00:00,303.05,303.64,301.86,301.87,12704.0,252.8554,253.3477,251.8625,251.8708,12704.0
2018-11-15 10:10:00,302.1,302.1,301.1,301.38,12610.0,252.0627,252.0627,251.2284,251.462,12610.0
2018-11-15 10:20:00,301.44,301.93,300.83,301.4,19317.0,251.5121,251.9209,251.0031,251.4787,19317.0
2018-11-15 10:30:00,301.42,301.47,299.74,300.32,23163.0,251.4954,251.5371,250.0936,250.5776,23163.0
2018-11-15 10:40:00,300.38,301.08,299.92,300.93,13443.0,250.6276,251.2117,250.2438,251.0865,13443.0
2018-11-15 10:50:00,300.94,302.16,300.87,301.88,12436.0,251.0949,252.1128,251.0365,251.8792,12436.0
2018-11-15 11:00:00,301.98,304.1,301.98,303.92,32388.0,251.9626,253.7315,251.9626,253.5813,32388.0
2018-11-15 11:10:00,303.94,304.88,303.47,303.58,19778.0,253.598,254.3823,253.2058,253.2976,19778.0
2018-11-15 11:20:00,303.67,303.92,303.16,303.23,18067.0,253.3727,253.5813,252.9472,253.0056,18067.0
2018-11-15 11:30:00,303.3,304.13,303.09,303.91,12566.0,253.064,253.7565,252.8888,253.5729,12566.0
2018-11-15 11:40:00,303.81,304.3,303.41,303.72,14173.0,253.4895,253.8983,253.1558,253.4144,14173.0
2018-11-15 11:50:00,303.64,304.3,303.55,303.84,11513.0,253.3477,253.8983,253.2726,253.5145,11513.0
2018-11-15 12:00:00,303.88,304.44,303.54,303.83,10805.0,253.5479,254.0152,253.2642,253.5062,10805.0
2018-11-15 12:10:00,303.83,303.9,303.16,303.26,20473.0,253.5062,253.5646,252.9472,253.0306,20473.0
2018-11-15 12:20:00,303.23,303.66,303.17,303.41,21988.0,253.0056,253.3644,252.9555,253.1558,21988.0
2018-11-15 12:30:00,303.35,304.3,303.06,304.29,20695.0,253.1057,253.8983,252.8637,253.89,20695.0
2018-11-15 12:40:00,304.36,304.36,303.48,303.72,11218.0,253.9484,253.9484,253.2142,253.4144,11218.0
2018-11-15 12:50:00,303.76,303.86,302.69,303.05,11152.0,253.4478,253.5312,252.555,252.8554,11152.0
2018-11-15 13:00:00,303.11,303.36,302.28,302.28,9825.0,252.9054,253.114,252.2129,252.2129,9825.0
2018-11-15 13:10:00,302.3,303.42,301.83,303.08,38306.0,252.2296,253.1641,251.8375,252.8804,38306.0
2018-11-15 13:20:00,303.18,305.36,303.09,305.26,34458.0,252.9639,254.7828,252.8888,254.6993,34458.0
2018-11-15 13:30:00,305.76,306.11,305.5,305.76,15614.0,255.1165,255.4086,254.8996,255.1165,15614.0
2018-11-15 13:40:00,305.68,305.78,304.15,304.18,19086.0,255.0498,255.1332,253.7732,253.7982,19086.0
2018-11-15 13:50:00,304.17,305.91,304.16,305.69,10664.0,253.7899,255.2417,253.7815,255.0581,10664.0
2018-11-15 14:00:00,305.95,306.42,305.6,306.25,10398.0,255.2751,255.6672,254.983,255.5254,10398.0
2018-11-15 14:10:00,306.13,306.27,305.7,305.79,10335.0,255.4252,255.5421,255.0665,255.1416,10335.0
2018-11-15 14:20:00,305.7,307.0,305.6,306.98,16056.0,255.0665,256.1511,254.983,256.1345,16056.0
2018-11-15 14:30:00,306.9,308.0,306.66,306.88,13824.0,256.0677,256.9855,255.8675,256.051,13824.0
2018-11-15 14:40:00,306.9,307.1,306.36,306.88,12574.0,256.0677,256.2346,255.6171,256.051,12574.0
2018-11-15 14:50:00,306.82,306.82,305.75,306.17,22591.0,256.001,256.001,255.1082,255.4586,22591.0
2018-11-15 15:00:00,306.29,306.29,304.32,305.24,29267.0,255.5587,255.5587,253.915,254.6827,29267.0
2018-11-15 15:10:00,305.28,306.97,305.28,305.75,26415.0,254.716,256.1261,254.716,255.1082,26415.0
2018-11-15 15:20:00,305.53,306.01,304.77,305.37,22398.0,254.9246,255.3251,254.2905,254.7911,22398.0
2018-11-15 15:30:00,305.41,306.11,305.23,305.59,24744.0,254.8245,255.4086,254.6743,254.9747,24744.0
2018-11-15 15:40:00,305.53,305.64,304.73,304.82,34759.0,254.9246,255.0164,254.2571,254.3322,34759.0
2018-11-15 15:50:00,304.8,305.53,304.6,305.53,81271.0,254.3155,254.9246,254.1487,254.9246,81271.0
2018-11-16 09:30:00,303.84,304.0,302.9,303.31,61214.0,253.5145,253.648,252.7302,253.0723,61214.0
2018-11-16 09:40:00,303.34,304.62,303.32,304.31,10688.0,253.0974,254.1653,253.0807,253.9067,10688.0
2018-11-16 09:50:00,304.15,305.25,304.13,304.98,7793.0,253.7732,254.691,253.7565,254.4657,7793.0
2018-11-16 10:00:00,304.65,304.75,303.87,303.95,9095.0,254.1904,254.2738,253.5396,253.6063,9095.0
2018-11-16 10:10:00,304.01,304.15,303.04,303.04,18875.0,253.6564,253.7732,252.847,252.847,18875.0
2018-11-16 10:20:00,303.32,303.82,303.0,303.29,15698.0,253.0807,253.4978,252.8137,253.0556,15698.0
2018-11-16 10:30:00,303.41,304.1,302.94,304.0,11431.0,253.1558,253.7315,252.7636,253.648,11431.0
2018-11-16 10:40:00,304.09,304.18,302.56,302.78,12561.0,253.7231,253.7982,252.4465,252.6301,12561.0
2018-11-16 10:50:00,302.63,302.87,302.25,302.31,11122.0,252.505,252.7052,252.1879,252.238,11122.0
2018-11-16 11:00:00,302.31,302.74,302.04,302.08,11709.0,252.238,252.5967,252.0127,252.046,11709.0
2018-11-16 11:10:00,302.08,302.27,301.54,301.54,15704.0,252.046,252.2046,251.5955,251.5955,15704.0
2018-11-16 11:20:00,301.55,301.72,301.18,301.31,11629.0,251.6038,251.7457,251.2951,251.4036,11629.0
2018-11-16 11:30:00,301.24,301.42,301.07,301.19,10315.0,251.3452,251.4954,251.2033,251.3035,10315.0
2018-11-16 11:40:00,301.22,301.22,300.74,300.87,9292.0,251.3285,251.3285,250.928,251.0365,9292.0
2018-11-16 11:50:00,300.82,300.87,300.29,300.33,18756.0,250.9947,251.0365,250.5525,250.5859,18756.0
2018-11-16 12:00:00,300.37,300.55,299.86,300.47,22329.0,250.6193,250.7695,250.1937,250.7027,22329.0
2018-11-16 12:10:00,300.48,300.66,299.92,300.52,20082.0,250.7111,250.8612,250.2438,250.7444,20082.0
2018-11-16 12:20:00,300.54,301.0,300.42,300.46,11569.0,250.7611,251.1449,250.661,250.6944,11569.0
2018-11-16 12:30:00,300.41,302.55,300.3,302.29,19137.0,250.6527,252.4382,250.5609,252.2213,19137.0
2018-11-16 12:40:00,302.2,303.71,301.97,303.38,22985.0,252.1462,253.4061,251.9543,253.1307,22985.0
2018-11-16 12:50:00,303.31,303.38,302.15,302.35,15714.0,253.0723,253.1307,252.1045,252.2713,15714.0
2018-11-16 13:00:00,302.29,302.65,301.44,301.83,17637.0,252.2213,252.5216,251.5121,251.8375,17637.0
2018-11-16 13:10:00,301.86,302.07,301.54,301.68,11884.0,251.8625,252.0377,251.5955,251.7123,11884.0
2018-11-16 13:20:00,301.66,302.19,301.56,301.78,13075.0,251.6956,252.1378,251.6122,251.7957,13075.0
2018-11-16 13:30:00,301.77,301.88,301.32,301.32,18075.0,251.7874,251.8792,251.4119,251.4119,18075.0
2018-11-16 13:40:00,301.43,301.51,300.75,300.94,16458.0,251.5037,251.5705,250.9363,251.0949,16458.0
2018-11-16 13:50:00,301.0,301.41,300.7,300.72,14669.0,251.1449,251.487,250.8946,250.9113,14669.0
2018-11-16 14:00:00,300.79,301.5,300.73,301.13,23586.0,250.9697,251.5621,250.9197,251.2534,23586.0
2018-11-16 14:10:00,301.15,301.26,300.43,301.11,18522.0,251.2701,251.3619,250.6693,251.2367,18522.0
2018-11-16 14:20:00,300.99,301.26,300.2,301.01,15206.0,251.1366,251.3619,250.4774,251.1533,15206.0
2018-11-16 14:30:00,301.04,301.76,301.04,301.47,13615.0,251.1783,251.779,251.1783,251.5371,13615.0
2018-11-16 14:40:00,301.46,301.74,301.12,301.24,17293.0,251.5287,251.7624,251.2451,251.3452,17293.0
2018-11-16 14:50:00,301.19,301.32,300.54,300.67,26968.0,251.3035,251.4119,250.7611,250.8696,26968.0
2018-11-16 15:00:00,300.72,301.12,300.36,300.47,34926.0,250.9113,251.2451,250.6109,250.7027,34926.0
2018-11-16 15:10:00,300.59,301.14,300.43,301.09,25732.0,250.8028,251.2617,250.6693,251.22,25732.0
2018-11-16 15:20:00,301.12,301.17,300.63,300.65,25988.0,251.2451,251.2868,250.8362,250.8529,25988.0
2018-11-16 15:30:00,300.61,301.05,300.59,301.02,20754.0,250.8195,251.1866,250.8028,251.1616,20754.0
2018-11-16 15:40:00,300.97,301.1,300.68,300.69,36441.0,251.1199,251.2284,250.8779,250.8863,36441.0
2018-11-16 15:50:00,300.7,301.28,300.7,301.24,97685.0,250.8946,251.3786,250.8946,251.3452,97685.0
2018-11-19 09:30:00,301.09,301.09,296.5,299.94,64152.0,251.22,251.22,247.3903,250.2605,64152.0
2018-11-19 09:40:00,300.03,300.1,298.15,298.53,41334.0,250.3356,250.394,248.767,249.084,41334.0
2018-11-19 09:50:00,298.51,298.76,296.87,297.62,33842.0,249.0674,249.2759,247.699,248.3248,33842.0
2018-11-19 10:00:00,297.75,298.15,296.11,296.37,28246.0,248.4332,248.767,247.0649,247.2818,28246.0
2018-11-19 10:10:00,296.27,296.36,295.46,295.69,19267.0,247.1984,247.2735,246.5225,246.7144,19267.0
2018-11-19 10:20:00,295.62,295.64,294.05,294.06,25448.0,246.656,246.6727,245.3461,245.3544,25448.0
2018-11-19 10:30:00,294.05,294.57,293.93,294.42,39407.0,245.3461,245.7799,245.2459,245.6548,39407.0
2018-11-19 10:40:00,294.64,295.04,294.56,294.75,27936.0,245.8383,246.1721,245.7716,245.9301,27936.0
2018-11-19 10:50:00,294.72,295.4,294.69,295.23,14135.0,245.9051,246.4725,245.8801,246.3306,14135.0
2018-11-19 11:00:00,295.22,295.42,295.01,295.13,17993.0,246.3223,246.4892,246.1471,246.2472,17993.0
2018-11-19 11:10:00,295.05,295.31,294.98,295.22,22418.0,246.1804,246.3974,246.122,246.3223,22418.0
2018-11-19 11:20:00,295.19,295.61,294.99,295.07,16554.0,246.2972,246.6477,246.1304,246.1971,16554.0
2018-11-19 11:30:00,294.99,295.13,294.82,294.86,28908.0,246.1304,246.2472,245.9885,246.0219,28908.0
2018-11-19 11:40:00,294.87,295.17,294.83,295.04,21504.0,246.0303,246.2806,245.9969,246.1721,21504.0
2018-11-19 11:50:00,294.94,295.21,294.21,294.62,18590.0,246.0887,246.3139,245.4796,245.8217,18590.0
2018-11-19 12:00:00,294.59,294.93,293.82,294.07,33392.0,245.7966,246.0803,245.1542,245.3628,33392.0
2018-11-19 12:10:00,294.11,294.64,294.04,294.5,13402.0,245.3961,245.8383,245.3377,245.7215,13402.0
2018-11-19 12:20:00,294.44,294.84,294.34,294.54,15201.0,245.6715,246.0052,245.588,245.7549,15201.0
2018-11-19 12:30:00,294.55,295.17,294.11,294.95,16597.0,245.7633,246.2806,245.3961,246.097,16597.0
2018-11-19 12:40:00,295.11,295.23,294.92,294.97,15592.0,246.2305,246.3306,246.072,246.1137,15592.0
2018-11-19 12:50:00,294.92,295.27,294.44,294.89,14038.0,246.072,246.364,245.6715,246.0469,14038.0
2018-11-19 13:00:00,295.02,295.13,294.35,294.56,16665.0,246.1554,246.2472,245.5964,245.7716,16665.0
2018-11-19 13:10:00,294.61,294.75,294.17,294.54,14856.0,245.8133,245.9301,245.4462,245.7549,14856.0
2018-11-19 13:20:00,294.54,294.73,294.26,294.36,34641.0,245.7549,245.9134,245.5213,245.6047,34641.0
2018-11-19 13:30:00,294.33,294.84,294.14,294.59,34120.0,245.5797,246.0052,245.4212,245.7966,34120.0
2018-11-19 13:40:00,294.62,295.09,294.4,294.94,20960.0,245.8217,246.2138,245.6381,246.0887,20960.0
2018-11-19 13:50:00,295.04,295.05,294.76,294.77,19471.0,246.1721,246.1804,245.9385,245.9468,19471.0
2018-11-19 14:00:00,294.76,294.76,293.57,294.26,38334.0,245.9385,245.9385,244.9456,245.5213,38334.0
2018-11-19 14:10:00,294.24,294.24,293.22,293.68,31617.0,245.5046,245.5046,244.6535,245.0374,31617.0
2018-11-19 14:20:00,293.66,294.6,293.59,294.42,29242.0,245.0207,245.805,244.9623,245.6548,29242.0
2018-11-19 14:30:00,294.42,294.42,293.57,294.21,27410.0,245.6548,245.6548,244.9456,245.4796,27410.0
2018-11-19 14:40:00,294.16,294.69,293.96,294.58,28618.0,245.4378,245.8801,245.271,245.7883,28618.0
2018-11-19 14:50:00,294.65,295.18,294.38,295.05,28280.0,245.8467,246.2889,245.6214,246.1804,28280.0
2018-11-19 15:00:00,295.1,295.41,294.78,295.05,22368.0,246.2222,246.4808,245.9552,246.1804,22368.0
2018-11-19 15:10:00,295.11,295.84,295.11,295.28,28595.0,246.2305,246.8396,246.2305,246.3723,28595.0
2018-11-19 15:20:00,295.29,295.63,295.06,295.23,15571.0,246.3807,246.6644,246.1888,246.3306,15571.0
2018-11-19 15:30:00,295.29,295.43,294.97,295.1,31136.0,246.3807,246.4975,246.1137,246.2222,31136.0
2018-11-19 15:40:00,295.07,295.07,293.87,294.57,55125.0,246.1971,246.1971,245.1959,245.7799,55125.0
2018-11-19 15:50:00,294.56,294.64,293.84,294.57,65675.0,245.7716,245.8383,245.1709,245.7799,65675.0
2018-11-20 09:30:00,291.36,291.36,289.07,290.53,65851.0,243.1016,243.1016,241.1909,242.4091,65851.0
2018-11-20 09:40:00,290.51,291.68,289.25,289.45,38388.0,242.3924,243.3686,241.3411,241.508,38388.0
2018-11-20 09:50:00,289.39,290.08,288.57,289.04,36994.0,241.4579,242.0336,240.7737,241.1659,36994.0
2018-11-20 10:00:00,288.86,289.72,288.55,289.32,24771.0,241.0157,241.7333,240.757,241.3995,24771.0
2018-11-20 10:10:00,289.31,291.61,288.79,291.61,41241.0,241.3912,243.3102,240.9573,243.3102,41241.0
2018-11-20 10:20:00,291.37,292.18,291.29,291.87,19576.0,243.11,243.7858,243.0432,243.5271,19576.0
2018-11-20 10:30:00,291.98,292.75,291.32,292.49,20490.0,243.6189,244.2614,243.0682,244.0445,20490.0
2018-11-20 10:40:00,292.65,293.52,292.07,292.47,16618.0,244.178,244.9039,243.694,244.0278,16618.0
2018-11-20 10:50:00,292.23,293.25,292.13,293.23,17526.0,243.8275,244.6786,243.7441,244.6619,17526.0
2018-11-20 11:00:00,293.33,293.53,292.64,292.82,15082.0,244.7453,244.9122,244.1696,244.3198,15082.0
2018-11-20 11:10:00,292.95,293.34,291.62,291.75,18491.0,244.4283,244.7537,243.3186,243.427,18491.0
2018-11-20 11:20:00,291.87,292.08,291.32,291.36,9777.0,243.5271,243.7024,243.0682,243.1016,9777.0
2018-11-20 11:30:00,291.45,292.4,291.21,292.31,24036.0,243.1767,243.9694,242.9765,243.8943,24036.0
2018-11-20 11:40:00,292.56,292.81,292.32,292.37,21329.0,244.1029,244.3115,243.9026,243.9443,21329.0
2018-11-20 11:50:00,292.38,293.34,292.36,292.8,13557.0,243.9527,244.7537,243.936,244.3031,13557.0
2018-11-20 12:00:00,292.96,293.39,292.65,293.0,27455.0,244.4366,244.7954,244.178,244.47,27455.0
2018-11-20 12:10:00,293.0,293.0,292.58,292.71,17322.0,244.47,244.47,244.1195,244.228,17322.0
2018-11-20 12:20:00,292.61,292.94,292.18,292.74,14481.0,244.1446,244.4199,243.7858,244.253,14481.0
2018-11-20 12:30:00,292.82,292.87,292.28,292.45,13539.0,244.3198,244.3615,243.8692,244.0111,13539.0
2018-11-20 12:40:00,292.54,292.82,291.69,292.07,10822.0,244.0862,244.3198,243.377,243.694,10822.0
2018-11-20 12:50:00,291.99,292.15,291.46,291.53,14354.0,243.6273,243.7608,243.1851,243.2435,14354.0
2018-11-20 13:00:00,291.62,292.21,291.24,292.0,10905.0,243.3186,243.8108,243.0015,243.6356,10905.0
2018-11-20 13:10:00,292.0,292.18,291.69,291.8,9824.0,243.6356,243.7858,243.377,243.4687,9824.0
2018-11-20 13:20:00,291.74,291.81,291.02,291.26,10924.0,243.4187,243.4771,242.8179,243.0182,10924.0
2018-11-20 13:30:00,291.22,291.68,291.22,291.52,9078.0,242.9848,243.3686,242.9848,243.2351,9078.0
2018-11-20 13:40:00,291.54,292.25,291.53,292.06,14677.0,243.2518,243.8442,243.2435,243.6857,14677.0
2018-11-20 13:50:00,291.84,292.05,291.59,291.64,6203.0,243.5021,243.6773,243.2935,243.3352,6203.0
2018-11-20 14:00:00,291.57,291.63,290.94,291.14,9973.0,243.2768,243.3269,242.7512,242.9181,9973.0
2018-11-20 14:10:00,291.25,292.59,291.17,292.43,5652.0,243.0098,244.1279,242.9431,243.9944,5652.0
2018-11-20 14:20:00,292.49,292.9,292.32,292.59,13035.0,244.0445,244.3865,243.9026,244.1279,13035.0
2018-11-20 14:30:00,292.67,294.33,292.65,294.19,17364.0,244.1946,245.5797,244.178,245.4629,17364.0
2018-11-20 14:40:00,294.2,294.2,293.32,293.49,16186.0,245.4712,245.4712,244.737,244.8788,16186.0
2018-11-20 14:50:00,293.45,293.8,293.29,293.59,11689.0,244.8454,245.1375,244.7119,244.9623,11689.0
2018-11-20 15:00:00,293.55,294.1,292.41,293.26,16263.0,244.9289,245.3878,243.9777,244.6869,16263.0
2018-11-20 15:10:00,293.2,294.12,293.0,294.11,19369.0,244.6369,245.4045,244.47,245.3961,19369.0
2018-11-20 15:20:00,294.12,294.89,293.81,294.82,26382.0,245.4045,246.0469,245.1458,245.9885,26382.0
2018-11-20 15:30:00,294.86,295.25,294.37,295.25,35423.0,246.0219,246.3473,245.6131,246.3473,35423.0
2018-11-20 15:40:00,295.09,295.2,293.56,293.73,37540.0,246.2138,246.3056,244.9372,245.0791,37540.0
2018-11-20 15:50:00,293.85,294.32,293.38,293.86,54208.0,245.1792,245.5713,244.787,245.1875,54208.0
2018-11-21 09:30:00,295.0,296.58,294.69,294.94,38735.0,246.1387,247.457,245.8801,246.0887,38735.0
2018-11-21 09:40:00,295.25,296.02,294.73,295.09,37323.0,246.3473,246.9898,245.9134,246.2138,37323.0
2018-11-21 09:50:00,294.94,296.46,294.83,295.77,20729.0,246.0887,247.3569,245.9969,246.7812,20729.0
2018-11-21 10:00:00,296.0,296.88,295.68,296.23,19066.0,246.9731,247.7073,246.7061,247.165,19066.0
2018-11-21 10:10:00,296.37,297.31,296.2,296.9,18648.0,247.2818,248.0661,247.14,247.724,18648.0
2018-11-21 10:20:00,296.9,297.49,296.78,297.43,12415.0,247.724,248.2163,247.6239,248.1662,12415.0
2018-11-21 10:30:00,297.43,297.71,296.85,297.59,18490.0,248.1662,248.3999,247.6823,248.2997,18490.0
2018-11-21 10:40:00,297.69,297.85,296.52,296.52,17125.0,248.3832,248.5167,247.407,247.407,17125.0
2018-11-21 10:50:00,296.62,297.22,296.48,296.7,30301.0,247.4904,247.991,247.3736,247.5571,30301.0
2018-11-21 11:00:00,296.66,296.92,296.05,296.1,13809.0,247.5238,247.7407,247.0148,247.0565,13809.0
2018-11-21 11:10:00,296.11,296.52,296.05,296.52,15060.0,247.0649,247.407,247.0148,247.407,15060.0
2018-11-21 11:20:00,296.58,296.58,295.51,296.04,14386.0,247.457,247.457,246.5642,247.0065,14386.0
2018-11-21 11:30:00,295.95,296.39,295.55,295.65,22809.0,246.9314,247.2985,246.5976,246.6811,22809.0
2018-11-21 11:40:00,295.56,296.21,295.53,296.03,13771.0,246.606,247.1483,246.5809,246.9981,13771.0
2018-11-21 11:50:00,296.08,296.56,295.7,295.7,13637.0,247.0398,247.4403,246.7228,246.7228,13637.0
2018-11-21 12:00:00,295.69,295.85,295.07,295.07,9215.0,246.7144,246.8479,246.1971,246.1971,9215.0
2018-11-21 12:10:00,295.1,295.68,295.0,295.54,20377.0,246.2222,246.7061,246.1387,246.5893,20377.0
2018-11-21 12:20:00,295.54,295.84,295.38,295.61,9981.0,246.5893,246.8396,246.4558,246.6477,9981.0
2018-11-21 12:30:00,295.75,295.83,295.33,295.38,10800.0,246.7645,246.8312,246.4141,246.4558,10800.0
2018-11-21 12:40:00,295.41,295.48,295.1,295.46,8760.0,246.4808,246.5392,246.2222,246.5225,8760.0
2018-11-21 12:50:00,295.49,296.21,295.33,296.2,12146.0,246.5476,247.1483,246.4141,247.14,12146.0
2018-11-21 13:00:00,296.25,296.82,296.2,296.55,15526.0,247.1817,247.6573,247.14,247.432,15526.0
2018-11-21 13:10:00,296.61,296.78,296.36,296.57,5795.0,247.4821,247.6239,247.2735,247.4487,5795.0
2018-11-21 13:20:00,296.55,296.55,295.77,295.84,14686.0,247.432,247.432,246.7812,246.8396,14686.0
2018-11-21 13:30:00,295.95,296.28,295.92,296.16,6902.0,246.9314,247.2067,246.9063,247.1066,6902.0
2018-11-21 13:40:00,296.29,296.36,295.69,295.7,11169.0,247.2151,247.2735,246.7144,246.7228,11169.0
2018-11-21 13:50:00,295.77,296.06,295.34,295.68,6002.0,246.7812,247.0231,246.4224,246.7061,6002.0
2018-11-21 14:00:00,295.74,295.74,295.21,295.36,6196.0,246.7562,246.7562,246.3139,246.4391,6196.0
2018-11-21 14:10:00,295.4,295.6,295.32,295.33,8093.0,246.4725,246.6393,246.4057,246.4141,8093.0
2018-11-21 14:20:00,295.32,295.73,295.3,295.59,6342.0,246.4057,246.7478,246.389,246.631,6342.0
2018-11-21 14:30:00,295.55,295.94,295.41,295.62,13506.0,246.5976,246.923,246.4808,246.656,13506.0
2018-11-21 14:40:00,295.66,295.74,295.5,295.7,7476.0,246.6894,246.7562,246.5559,246.7228,7476.0
2018-11-21 14:50:00,295.77,295.8,295.33,295.56,15218.0,246.7812,246.8062,246.4141,246.606,15218.0
2018-11-21 15:00:00,295.6,295.73,295.25,295.58,11756.0,246.6393,246.7478,246.3473,246.6227,11756.0
2018-11-21 15:10:00,295.63,295.63,294.96,295.06,18375.0,246.6644,246.6644,246.1053,246.1888,18375.0
2018-11-21 15:20:00,295.11,295.37,295.0,295.09,22646.0,246.2305,246.4474,246.1387,246.2138,22646.0
2018-11-21 15:30:00,295.05,295.17,294.92,295.05,79511.0,246.1804,246.2806,246.072,246.1804,79511.0
2018-11-21 15:40:00,295.05,295.25,294.66,294.94,112905.0,246.1804,246.3473,245.855,246.0887,112905.0
2018-11-21 15:50:00,294.95,295.03,294.23,294.32,89530.0,246.097,246.1637,245.4963,245.5713,89530.0
2018-11-23 09:30:00,293.06,294.79,291.93,294.7,23017.0,244.52,245.9635,243.5772,245.8884,23017.0
2018-11-23 09:40:00,295.06,295.82,294.66,295.4,15390.0,246.1888,246.8229,245.855,246.4725,15390.0
2018-11-23 09:50:00,295.38,296.25,295.07,295.25,15502.0,246.4558,247.1817,246.1971,246.3473,15502.0
2018-11-23 10:00:00,295.11,296.11,295.0,296.11,9291.0,246.2305,247.0649,246.1387,247.0649,9291.0
2018-11-23 10:10:00,295.97,296.19,295.28,295.55,7921.0,246.9481,247.1316,246.3723,246.5976,7921.0
2018-11-23 10:20:00,295.59,295.78,295.02,295.29,8063.0,246.631,246.7895,246.1554,246.3807,8063.0
2018-11-23 10:30:00,295.31,295.87,295.23,295.61,7278.0,246.3974,246.8646,246.3306,246.6477,7278.0
2018-11-23 10:40:00,295.57,295.99,295.46,295.69,9407.0,246.6143,246.9647,246.5225,246.7144,9407.0
2018-11-23 10:50:00,295.71,296.2,295.71,295.87,10190.0,246.7311,247.14,246.7311,246.8646,10190.0
2018-11-23 11:00:00,295.93,297.03,295.92,297.03,13714.0,246.9147,247.8325,246.9063,247.8325,13714.0
2018-11-23 11:10:00,296.86,297.54,296.72,297.44,7753.0,247.6906,248.258,247.5738,248.1746,7753.0
2018-11-23 11:20:00,297.57,297.94,297.38,297.67,9279.0,248.283,248.5918,248.1245,248.3665,9279.0
2018-11-23 11:30:00,297.54,297.54,296.61,296.7,9187.0,248.258,248.258,247.4821,247.5571,9187.0
2018-11-23 11:40:00,296.7,297.43,296.6,297.33,11133.0,247.5571,248.1662,247.4737,248.0828,11133.0
2018-11-23 11:50:00,297.19,297.23,296.37,296.46,8535.0,247.966,247.9994,247.2818,247.3569,8535.0
2018-11-23 12:00:00,296.45,296.47,295.77,295.85,6796.0,247.3486,247.3652,246.7812,246.8479,6796.0
2018-11-23 12:10:00,295.74,296.67,295.74,296.54,8776.0,246.7562,247.5321,246.7562,247.4236,8776.0
2018-11-23 12:20:00,296.52,296.56,296.11,296.16,8219.0,247.407,247.4403,247.0649,247.1066,8219.0
2018-11-23 12:30:00,296.11,296.67,295.92,296.53,15581.0,247.0649,247.5321,246.9063,247.4153,15581.0
2018-11-23 12:40:00,296.54,296.7,296.39,296.48,14391.0,247.4236,247.5571,247.2985,247.3736,14391.0
2018-11-23 12:50:00,296.53,296.53,295.32,295.53,30897.0,247.4153,247.4153,246.4057,246.5809,30897.0
2018-11-26 09:30:00,297.04,298.46,296.41,296.41,29007.0,247.8408,249.0256,247.3152,247.3152,29007.0
2018-11-26 09:40:00,296.23,298.22,296.23,297.25,19233.0,247.165,248.8254,247.165,248.016,19233.0
2018-11-26 09:50:00,297.52,297.67,296.44,297.41,18337.0,248.2413,248.3665,247.3402,248.1495,18337.0
2018-11-26 10:00:00,297.67,298.85,297.6,298.75,14770.0,248.3665,249.351,248.3081,249.2676,14770.0
2018-11-26 10:10:00,298.79,298.83,298.44,298.64,7956.0,249.301,249.3344,249.0089,249.1758,7956.0
2018-11-26 10:20:00,298.74,298.74,297.88,298.34,15619.0,249.2593,249.2593,248.5417,248.9255,15619.0
2018-11-26 10:30:00,298.64,298.64,297.11,297.53,8354.0,249.1758,249.1758,247.8992,248.2497,8354.0
2018-11-26 10:40:00,297.42,297.54,296.83,297.19,13982.0,248.1579,248.258,247.6656,247.966,13982.0
2018-11-26 10:50:00,297.26,297.66,297.02,297.29,8821.0,248.0244,248.3581,247.8241,248.0494,8821.0
2018-11-26 11:00:00,297.26,297.86,297.0,297.52,13402.0,248.0244,248.525,247.8075,248.2413,13402.0
2018-11-26 11:10:00,297.61,297.64,296.97,296.98,11290.0,248.3164,248.3415,247.7824,247.7908,11290.0
2018-11-26 11:20:00,296.9,297.09,296.59,296.73,9141.0,247.724,247.8825,247.4654,247.5822,9141.0
2018-11-26 11:30:00,296.58,296.59,296.05,296.22,12449.0,247.457,247.4654,247.0148,247.1566,12449.0
2018-11-26 11:40:00,296.24,296.27,295.42,295.48,13837.0,247.1733,247.1984,246.4892,246.5392,13837.0
2018-11-26 11:50:00,295.4,295.91,295.23,295.33,12658.0,246.4725,246.898,246.3306,246.4141,12658.0
2018-11-26 12:00:00,295.43,295.64,295.17,295.33,17651.0,246.4975,246.6727,246.2806,246.4141,17651.0
2018-11-26 12:10:00,295.4,295.4,294.86,294.93,16671.0,246.4725,246.4725,246.0219,246.0803,16671.0
2018-11-26 12:20:00,294.97,295.16,294.2,294.2,20029.0,246.1137,246.2722,245.4712,245.4712,20029.0
2018-11-26 12:30:00,294.3,294.5,292.91,293.63,31402.0,245.5547,245.7215,244.3949,244.9956,31402.0
2018-11-26 12:40:00,293.73,294.1,293.5,293.52,20104.0,245.0791,245.3878,244.8872,244.9039,20104.0
2018-11-26 12:50:00,293.5,294.09,293.49,293.99,9339.0,244.8872,245.3794,244.8788,245.296,9339.0
2018-11-26 13:00:00,293.98,294.03,293.76,294.01,11464.0,245.2877,245.3294,245.1041,245.3127,11464.0
2018-11-26 13:10:00,294.06,294.14,293.87,294.14,20289.0,245.3544,245.4212,245.1959,245.4212,20289.0
2018-11-26 13:20:00,294.14,294.71,294.08,294.42,19667.0,245.4212,245.8968,245.3711,245.6548,19667.0
2018-11-26 13:30:00,294.43,294.44,293.74,293.8,13809.0,245.6631,245.6715,245.0874,245.1375,13809.0
2018-11-26 13:40:00,293.81,294.29,293.81,294.16,44825.0,245.1458,245.5463,245.1458,245.4378,44825.0
2018-11-26 13:50:00,294.18,294.49,294.07,294.39,22339.0,245.4545,245.7132,245.3628,245.6298,22339.0
2018-11-26 14:00:00,294.44,294.57,294.19,294.43,13134.0,245.6715,245.7799,245.4629,245.6631,13134.0
2018-11-26 14:10:00,294.53,295.26,294.53,295.21,17908.0,245.7466,246.3557,245.7466,246.3139,17908.0
2018-11-26 14:20:00,295.23,295.47,295.03,295.47,10406.0,246.3306,246.5309,246.1637,246.5309,10406.0
2018-11-26 14:30:00,295.48,296.03,295.15,295.26,15120.0,246.5392,246.9981,246.2639,246.3557,15120.0
2018-11-26 14:40:00,295.24,295.27,294.95,294.98,26833.0,246.339,246.364,246.097,246.122,26833.0
2018-11-26 14:50:00,295.0,295.02,294.15,294.92,29007.0,246.1387,246.1554,245.4295,246.072,29007.0
2018-11-26 15:00:00,294.92,295.49,294.83,295.46,20181.0,246.072,246.5476,245.9969,246.5225,20181.0
2018-11-26 15:10:00,295.52,295.55,295.08,295.42,12246.0,246.5726,246.5976,246.2055,246.4892,12246.0
2018-11-26 15:20:00,295.42,295.42,295.0,295.1,17271.0,246.4892,246.4892,246.1387,246.2222,17271.0
2018-11-26 15:30:00,295.12,295.72,295.09,295.42,26580.0,246.2388,246.7395,246.2138,246.4892,26580.0
2018-11-26 15:40:00,295.42,295.49,295.08,295.15,31557.0,246.4892,246.5476,246.2055,246.2639,31557.0
2018-11-26 15:50:00,295.18,295.37,294.78,295.15,98520.0,246.2889,246.4474,245.9552,246.2639,98520.0
2018-11-27 09:30:00,293.9,295.21,292.61,292.69,27360.0,245.2209,246.3139,244.1446,244.2113,27360.0
2018-11-27 09:40:00,292.69,292.81,291.4,292.11,31152.0,244.2113,244.3115,243.135,243.7274,31152.0
2018-11-27 09:50:00,292.24,292.25,290.14,290.84,39741.0,243.8359,243.8442,242.0837,242.6677,39741.0
2018-11-27 10:00:00,290.77,291.15,289.6,291.14,38580.0,242.6093,242.9264,241.6331,242.9181,38580.0
2018-11-27 10:10:00,291.15,292.55,291.05,292.32,35382.0,242.9264,244.0945,242.843,243.9026,35382.0
2018-11-27 10:20:00,292.46,292.66,290.97,290.97,24684.0,244.0194,244.1863,242.7762,242.7762,24684.0
2018-11-27 10:30:00,291.11,291.38,290.57,290.92,11179.0,242.893,243.1183,242.4425,242.7345,11179.0
2018-11-27 10:40:00,291.16,291.73,290.8,291.31,14889.0,242.9347,243.4103,242.6344,243.0599,14889.0
2018-11-27 10:50:00,291.38,292.14,291.24,291.89,22097.0,243.1183,243.7524,243.0015,243.5438,22097.0
2018-11-27 11:00:00,291.8,293.0,291.72,292.47,26251.0,243.4687,244.47,243.402,244.0278,26251.0
2018-11-27 11:10:00,292.46,293.19,292.31,292.31,15874.0,244.0194,244.6285,243.8943,243.8943,15874.0
2018-11-27 11:20:00,292.3,293.09,292.17,292.82,18973.0,243.8859,244.5451,243.7775,244.3198,18973.0
2018-11-27 11:30:00,292.7,292.78,291.96,292.3,18367.0,244.2197,244.2864,243.6022,243.8859,18367.0
2018-11-27 11:40:00,292.24,292.56,291.62,291.71,14289.0,243.8359,244.1029,243.3186,243.3936,14289.0
2018-11-27 11:50:00,291.68,292.7,291.68,292.44,16033.0,243.3686,244.2197,243.3686,244.0027,16033.0
2018-11-27 12:00:00,292.44,292.52,291.7,292.15,31899.0,244.0027,244.0695,243.3853,243.7608,31899.0
2018-11-27 12:10:00,292.26,292.7,292.1,292.7,25100.0,243.8525,244.2197,243.719,244.2197,25100.0
2018-11-27 12:20:00,292.65,292.99,292.47,292.55,21535.0,244.178,244.4616,244.0278,244.0945,21535.0
2018-11-27 12:30:00,292.53,292.81,291.5,292.4,13222.0,244.0778,244.3115,243.2184,243.9694,13222.0
2018-11-27 12:40:00,292.47,293.11,292.44,292.67,11954.0,244.0278,244.5618,244.0027,244.1946,11954.0
2018-11-27 12:50:00,292.66,292.66,292.28,292.35,9497.0,244.1863,244.1863,243.8692,243.9276,9497.0
2018-11-27 13:00:00,292.28,292.48,292.06,292.42,11448.0,243.8692,244.0361,243.6857,243.986,11448.0
2018-11-27 13:10:00,292.43,292.97,291.79,292.45,16033.0,243.9944,244.445,243.4604,244.0111,16033.0
2018-11-27 13:20:00,292.59,292.59,292.0,292.12,16441.0,244.1279,244.1279,243.6356,243.7357,16441.0
2018-11-27 13:30:00,292.19,292.55,292.01,292.27,12792.0,243.7941,244.0945,243.644,243.8609,12792.0
2018-11-27 13:40:00,292.31,292.37,291.81,291.88,16690.0,243.8943,243.9443,243.4771,243.5355,16690.0
2018-11-27 13:50:00,292.02,292.46,291.84,292.42,14478.0,243.6523,244.0194,243.5021,243.986,14478.0
2018-11-27 14:00:00,292.48,292.72,292.08,292.09,17967.0,244.0361,244.2364,243.7024,243.7107,17967.0
2018-11-27 14:10:00,292.2,292.82,292.09,292.75,16411.0,243.8025,244.3198,243.7107,244.2614,16411.0
2018-11-27 14:20:00,292.68,292.98,292.49,292.56,13883.0,244.203,244.4533,244.0445,244.1029,13883.0
2018-11-27 14:30:00,292.43,293.11,292.39,292.79,30504.0,243.9944,244.5618,243.961,244.2948,30504.0
2018-11-27 14:40:00,292.84,294.2,292.65,293.81,23841.0,244.3365,245.4712,244.178,245.1458,23841.0
2018-11-27 14:50:00,293.84,294.26,293.48,294.21,27935.0,245.1709,245.5213,244.8705,245.4796,27935.0
2018-11-27 15:00:00,294.2,294.33,293.61,294.33,29092.0,245.4712,245.5797,244.9789,245.5797,29092.0
2018-11-27 15:10:00,294.32,295.44,294.2,294.78,35789.0,245.5713,246.5058,245.4712,245.9552,35789.0
2018-11-27 15:20:00,294.84,294.92,294.05,294.67,33509.0,246.0052,246.072,245.3461,245.8634,33509.0
2018-11-27 15:30:00,294.66,295.25,294.28,294.98,34256.0,245.855,246.3473,245.538,246.122,34256.0
2018-11-27 15:40:00,294.97,295.66,294.94,295.35,65764.0,246.1137,246.6894,246.0887,246.4307,65764.0
2018-11-27 15:50:00,295.27,295.4,294.99,295.27,96442.0,246.364,246.4725,246.1304,246.364,96442.0
2018-11-28 09:30:00,297.85,298.49,295.71,296.7,50454.0,248.5167,249.0507,246.7311,247.5571,50454.0
2018-11-28 09:40:00,296.63,296.66,295.04,295.51,22158.0,247.4987,247.5238,246.1721,246.5642,22158.0
2018-11-28 09:50:00,295.66,295.78,294.63,294.68,21005.0,246.6894,246.7895,245.83,245.8717,21005.0
2018-11-28 10:00:00,294.68,295.21,293.94,295.18,12421.0,245.8717,246.3139,245.2543,246.2889,12421.0
2018-11-28 10:10:00,295.25,296.15,294.52,296.14,25510.0,246.3473,247.0982,245.7382,247.0899,25510.0
2018-11-28 10:20:00,296.04,296.87,295.38,295.5,27100.0,247.0065,247.699,246.4558,246.5559,27100.0
2018-11-28 10:30:00,295.49,296.02,295.45,295.84,10154.0,246.5476,246.9898,246.5142,246.8396,10154.0
2018-11-28 10:40:00,295.78,296.45,295.65,296.13,22623.0,246.7895,247.3486,246.6811,247.0816,22623.0
2018-11-28 10:50:00,296.04,297.08,296.03,296.65,12640.0,247.0065,247.8742,246.9981,247.5154,12640.0
2018-11-28 11:00:00,296.39,297.71,296.22,297.71,25600.0,247.2985,248.3999,247.1566,248.3999,25600.0
2018-11-28 11:10:00,297.66,297.82,297.07,297.28,19342.0,248.3581,248.4916,247.8659,248.0411,19342.0
2018-11-28 11:20:00,297.31,297.34,296.59,296.75,13018.0,248.0661,248.0911,247.4654,247.5989,13018.0
2018-11-28 11:30:00,296.75,296.91,296.18,296.37,13170.0,247.5989,247.7324,247.1233,247.2818,13170.0
2018-11-28 11:40:00,296.39,296.61,296.2,296.44,15936.0,247.2985,247.4821,247.14,247.3402,15936.0
2018-11-28 11:50:00,296.44,296.66,295.85,296.05,23426.0,247.3402,247.5238,246.8479,247.0148,23426.0
2018-11-28 12:00:00,296.24,299.89,296.16,299.79,36850.0,247.1733,250.2188,247.1066,250.1353,36850.0
2018-11-28 12:10:00,299.79,300.0,298.48,299.1,47571.0,250.1353,250.3106,249.0423,249.5596,47571.0
2018-11-28 12:20:00,299.1,299.73,298.92,298.92,67775.0,249.5596,250.0853,249.4094,249.4094,67775.0
2018-11-28 12:30:00,298.76,299.57,298.67,299.19,15667.0,249.2759,249.9518,249.2009,249.6347,15667.0
2018-11-28 12:40:00,299.4,299.93,299.2,299.63,9904.0,249.8099,250.2522,249.6431,250.0018,9904.0
2018-11-28 12:50:00,299.7,300.22,299.62,299.83,18148.0,250.0603,250.4941,249.9935,250.1687,18148.0
2018-11-28 13:00:00,299.87,299.87,298.92,299.31,7624.0,250.2021,250.2021,249.4094,249.7348,7624.0
2018-11-28 13:10:00,299.22,299.54,299.2,299.41,7320.0,249.6598,249.9268,249.6431,249.8183,7320.0
2018-11-28 13:20:00,299.47,299.68,299.12,299.62,12337.0,249.8683,250.0436,249.5763,249.9935,12337.0
2018-11-28 13:30:00,299.66,300.42,299.49,300.21,16980.0,250.0269,250.661,249.885,250.4858,16980.0
2018-11-28 13:40:00,300.21,300.5,300.0,300.35,9766.0,250.4858,250.7277,250.3106,250.6026,9766.0
2018-11-28 13:50:00,300.53,300.53,299.64,299.64,11249.0,250.7528,250.7528,250.0102,250.0102,11249.0
2018-11-28 14:00:00,299.58,299.69,299.26,299.35,10601.0,249.9601,250.0519,249.6931,249.7682,10601.0
2018-11-28 14:10:00,299.32,299.69,299.23,299.61,21704.0,249.7432,250.0519,249.6681,249.9852,21704.0
2018-11-28 14:20:00,299.55,299.81,299.24,299.45,10126.0,249.9351,250.152,249.6764,249.8517,10126.0
2018-11-28 14:30:00,299.42,299.84,299.41,299.44,8874.0,249.8266,250.1771,249.8183,249.8433,8874.0
2018-11-28 14:40:00,299.52,299.9,299.52,299.83,23734.0,249.9101,250.2271,249.9101,250.1687,23734.0
2018-11-28 14:50:00,299.86,300.13,299.52,299.59,13342.0,250.1937,250.419,249.9101,249.9685,13342.0
2018-11-28 15:00:00,299.66,299.8,299.36,299.69,17489.0,250.0269,250.1437,249.7766,250.0519,17489.0
2018-11-28 15:10:00,299.75,299.85,298.55,298.61,25220.0,250.102,250.1854,249.1007,249.1508,25220.0
2018-11-28 15:20:00,298.7,299.33,298.7,299.32,22592.0,249.2259,249.7515,249.2259,249.7432,22592.0
2018-11-28 15:30:00,299.31,299.6,298.89,299.47,27499.0,249.7348,249.9768,249.3844,249.8683,27499.0
2018-11-28 15:40:00,299.46,299.97,299.18,299.88,31934.0,249.86,250.2855,249.6264,250.2104,31934.0
2018-11-28 15:50:00,299.93,300.05,299.56,299.95,63373.0,250.2522,250.3523,249.9434,250.2688,63373.0
2018-11-29 09:30:00,301.0,302.5,300.44,302.0,57356.0,251.1449,252.3965,250.6777,251.9793,57356.0
2018-11-29 09:40:00,301.97,303.86,301.81,303.76,35582.0,251.9543,253.5312,251.8208,253.4478,35582.0
2018-11-29 09:50:00,303.52,303.65,302.32,302.46,20535.0,253.2475,253.356,252.2463,252.3631,20535.0
2018-11-29 10:00:00,302.59,303.07,302.28,302.35,13926.0,252.4716,252.8721,252.2129,252.2713,13926.0
2018-11-29 10:10:00,302.39,302.45,301.43,301.53,26908.0,252.3047,252.3548,251.5037,251.5871,26908.0
2018-11-29 10:20:00,301.6,301.78,301.21,301.78,19815.0,251.6456,251.7957,251.3201,251.7957,19815.0
2018-11-29 10:30:00,301.79,302.8,301.63,301.63,17773.0,251.8041,252.6468,251.6706,251.6706,17773.0
2018-11-29 10:40:00,301.72,301.83,300.62,300.85,14871.0,251.7457,251.8375,250.8279,251.0198,14871.0
2018-11-29 10:50:00,300.97,300.97,300.32,300.51,15303.0,251.1199,251.1199,250.5776,250.7361,15303.0
2018-11-29 11:00:00,300.4,301.29,300.28,301.01,8802.0,250.6443,251.3869,250.5442,251.1533,8802.0
2018-11-29 11:10:00,300.92,301.14,300.77,300.91,9674.0,251.0782,251.2617,250.953,251.0698,9674.0
2018-11-29 11:20:00,300.87,302.17,300.87,302.17,17710.0,251.0365,252.1211,251.0365,252.1211,17710.0
2018-11-29 11:30:00,302.12,302.53,301.75,302.53,10486.0,252.0794,252.4215,251.7707,252.4215,10486.0
2018-11-29 11:40:00,302.61,303.15,302.52,302.59,16023.0,252.4883,252.9388,252.4132,252.4716,16023.0
2018-11-29 11:50:00,302.6,303.5,302.56,303.33,13482.0,252.4799,253.2309,252.4465,253.089,13482.0
2018-11-29 12:00:00,303.34,303.58,303.27,303.31,14557.0,253.0974,253.2976,253.0389,253.0723,14557.0
2018-11-29 12:10:00,303.29,303.92,303.19,303.64,17083.0,253.0556,253.5813,252.9722,253.3477,17083.0
2018-11-29 12:20:00,303.69,303.95,303.65,303.86,13061.0,253.3894,253.6063,253.356,253.5312,13061.0
2018-11-29 12:30:00,303.91,304.48,303.9,304.3,23293.0,253.5729,254.0485,253.5646,253.8983,23293.0
2018-11-29 12:40:00,304.48,304.78,304.28,304.35,17575.0,254.0485,254.2988,253.8817,253.9401,17575.0
2018-11-29 12:50:00,304.5,304.52,304.0,304.14,13857.0,254.0652,254.0819,253.648,253.7648,13857.0
2018-11-29 13:00:00,304.14,304.42,304.02,304.11,12893.0,253.7648,253.9985,253.6647,253.7398,12893.0
2018-11-29 13:10:00,304.12,304.13,303.29,303.34,17299.0,253.7482,253.7565,253.0556,253.0974,17299.0
2018-11-29 13:20:00,303.41,303.52,302.4,302.87,15657.0,253.1558,253.2475,252.313,252.7052,15657.0
2018-11-29 13:30:00,302.81,303.13,302.81,302.99,12139.0,252.6551,252.9221,252.6551,252.8053,12139.0
2018-11-29 13:40:00,302.91,303.19,302.6,303.04,10554.0,252.7386,252.9722,252.4799,252.847,10554.0
2018-11-29 13:50:00,303.04,303.13,302.73,302.79,9315.0,252.847,252.9221,252.5884,252.6384,9315.0
2018-11-29 14:00:00,302.72,303.1,302.57,302.75,9181.0,252.58,252.8971,252.4549,252.6051,9181.0
2018-11-29 14:10:00,302.75,303.46,302.72,303.46,13371.0,252.6051,253.1975,252.58,253.1975,13371.0
2018-11-29 14:20:00,303.52,303.66,303.15,303.2,16381.0,253.2475,253.3644,252.9388,252.9805,16381.0
2018-11-29 14:30:00,303.24,303.76,303.21,303.53,14740.0,253.0139,253.4478,252.9889,253.2559,14740.0
2018-11-29 14:40:00,303.61,303.97,303.61,303.76,16816.0,253.3226,253.623,253.3226,253.4478,16816.0
2018-11-29 14:50:00,303.79,304.32,303.62,304.29,14902.0,253.4728,253.915,253.331,253.89,14902.0
2018-11-29 15:00:00,304.3,304.72,304.19,304.65,9945.0,253.8983,254.2488,253.8066,254.1904,9945.0
2018-11-29 15:10:00,304.71,304.98,304.27,304.3,19344.0,254.2404,254.4657,253.8733,253.8983,19344.0
2018-11-29 15:20:00,304.3,304.58,304.06,304.32,20417.0,253.8983,254.132,253.6981,253.915,20417.0
2018-11-29 15:30:00,304.24,304.28,303.54,303.6,27816.0,253.8483,253.8817,253.2642,253.3143,27816.0
2018-11-29 15:40:00,303.57,303.71,302.96,303.1,56819.0,253.2893,253.4061,252.7803,252.8971,56819.0
2018-11-29 15:50:00,303.1,303.27,302.33,302.45,93327.0,252.8971,253.0389,252.2546,252.3548,93327.0
2018-11-30 09:30:00,300.75,303.54,300.31,302.26,75690.0,252.7739,255.1188,252.4041,254.043,75690.0
2018-11-30 09:40:00,302.24,302.44,300.41,300.62,16861.0,254.0262,254.1943,252.4881,252.6646,16861.0
2018-11-30 09:50:00,300.31,300.59,299.77,299.82,36968.0,252.4041,252.6394,251.9502,251.9923,36968.0
2018-11-30 10:00:00,299.9,300.28,299.4,299.86,23787.0,252.0595,252.3789,251.6393,252.0259,23787.0
2018-11-30 10:10:00,299.76,299.76,298.31,298.43,24976.0,251.9418,251.9418,250.7231,250.824,24976.0
2018-11-30 10:20:00,298.25,298.7,297.88,298.03,29240.0,250.6727,251.0509,250.3617,250.4878,29240.0
2018-11-30 10:30:00,298.09,299.81,298.09,299.5,16275.0,250.5382,251.9839,250.5382,251.7233,16275.0
2018-11-30 10:40:00,299.59,300.64,299.58,300.12,16666.0,251.7989,252.6815,251.7905,252.2444,16666.0
2018-11-30 10:50:00,300.11,300.29,298.96,299.45,16161.0,252.236,252.3873,251.2694,251.6813,16161.0
2018-11-30 11:00:00,299.36,299.73,299.16,299.5,13886.0,251.6056,251.9166,251.4375,251.7233,13886.0
2018-11-30 11:10:00,299.58,299.59,298.55,298.69,29252.0,251.7905,251.7989,250.9249,251.0425,29252.0
2018-11-30 11:20:00,298.8,299.19,298.51,298.74,47126.0,251.135,251.4628,250.8912,251.0845,47126.0
2018-11-30 11:30:00,298.74,299.06,298.4,298.85,31866.0,251.0845,251.3535,250.7988,251.177,31866.0
2018-11-30 11:40:00,298.86,298.97,298.36,298.61,27480.0,251.1854,251.2779,250.7652,250.9753,27480.0
2018-11-30 11:50:00,298.63,298.8,298.47,298.5,14197.0,250.9921,251.135,250.8576,250.8828,14197.0
2018-11-30 12:00:00,298.55,298.67,298.22,298.5,26006.0,250.9249,251.0257,250.6475,250.8828,26006.0
2018-11-30 12:10:00,298.49,298.6,298.09,298.3,18495.0,250.8744,250.9669,250.5382,250.7147,18495.0
2018-11-30 12:20:00,298.33,298.48,298.18,298.27,13478.0,250.7399,250.866,250.6139,250.6895,13478.0
2018-11-30 12:30:00,298.2,298.5,298.14,298.23,11247.0,250.6307,250.8828,250.5803,250.6559,11247.0
2018-11-30 12:40:00,298.19,298.7,298.12,298.23,20270.0,250.6223,251.0509,250.5634,250.6559,20270.0
2018-11-30 12:50:00,298.13,298.31,298.05,298.16,16176.0,250.5719,250.7231,250.5046,250.5971,16176.0
2018-11-30 13:00:00,298.14,298.62,298.11,298.3,19240.0,250.5803,250.9837,250.555,250.7147,19240.0
2018-11-30 13:10:00,298.36,298.58,298.28,298.53,16465.0,250.7652,250.9501,250.6979,250.908,16465.0
2018-11-30 13:20:00,298.57,298.61,298.22,298.47,31643.0,250.9417,250.9753,250.6475,250.8576,31643.0
2018-11-30 13:30:00,298.4,298.96,298.35,298.75,32075.0,250.7988,251.2694,250.7568,251.0929,32075.0
2018-11-30 13:40:00,298.75,299.84,298.75,299.84,19967.0,251.0929,252.0091,251.0929,252.0091,19967.0
2018-11-30 13:50:00,300.13,300.27,299.6,299.68,21157.0,252.2528,252.3705,251.8074,251.8746,21157.0
2018-11-30 14:00:00,299.61,299.9,299.25,299.55,37469.0,251.8158,252.0595,251.5132,251.7653,37469.0
2018-11-30 14:10:00,299.52,299.89,299.3,299.51,31647.0,251.7401,252.0511,251.5552,251.7317,31647.0
2018-11-30 14:20:00,299.51,299.83,299.1,299.51,42724.0,251.7317,252.0007,251.3871,251.7317,42724.0
2018-11-30 14:30:00,299.55,299.75,299.41,299.5,39450.0,251.7653,251.9334,251.6477,251.7233,39450.0
2018-11-30 14:40:00,299.5,300.02,299.49,299.65,45727.0,251.7233,252.1604,251.7149,251.8494,45727.0
2018-11-30 14:50:00,299.69,299.91,299.41,299.8,47366.0,251.883,252.0679,251.6477,251.9754,47366.0
2018-11-30 15:00:00,299.84,300.01,299.55,299.88,42746.0,252.0091,252.1519,251.7653,252.0427,42746.0
2018-11-30 15:10:00,299.88,300.21,299.62,300.08,44330.0,252.0427,252.32,251.8242,252.2108,44330.0
2018-11-30 15:20:00,300.14,300.36,299.94,300.0,53329.0,252.2612,252.4461,252.0931,252.1435,53329.0
2018-11-30 15:30:00,300.0,300.52,299.97,300.44,76794.0,252.1435,252.5806,252.1183,252.5134,76794.0
2018-11-30 15:40:00,300.44,300.83,300.33,300.52,130963.0,252.5134,252.8411,252.4209,252.5806,130963.0
2018-11-30 15:50:00,300.53,300.62,299.59,300.33,280424.0,252.589,252.6646,251.7989,252.4209,280424.0
2018-12-03 09:30:00,304.94,304.94,301.53,301.54,87486.0,256.2955,256.2955,253.4295,253.4379,87486.0
2018-12-03 09:40:00,301.57,304.28,301.53,304.25,73627.0,253.4631,255.7408,253.4295,255.7156,73627.0
2018-12-03 09:50:00,304.23,305.33,303.04,303.42,122669.0,255.6988,256.6233,254.6986,255.018,122669.0
2018-12-03 10:00:00,303.57,303.82,302.12,302.67,39786.0,255.1441,255.3542,253.9254,254.3876,39786.0
2018-12-03 10:10:00,302.45,302.6,301.36,301.76,36976.0,254.2027,254.3288,253.2866,253.6228,36976.0
2018-12-03 10:20:00,301.8,303.07,301.61,302.86,37049.0,253.6564,254.7238,253.4967,254.5473,37049.0
2018-12-03 10:30:00,302.76,302.76,300.43,300.43,29510.0,254.4633,254.4633,252.505,252.505,29510.0
2018-12-03 10:40:00,300.41,300.41,298.11,298.11,67167.0,252.4881,252.4881,250.555,250.555,67167.0
2018-12-03 10:50:00,298.15,299.19,297.96,298.79,32784.0,250.5887,251.4628,250.429,251.1266,32784.0
2018-12-03 11:00:00,298.77,298.92,297.91,298.11,25061.0,251.1098,251.2358,250.3869,250.555,25061.0
2018-12-03 11:10:00,298.18,298.28,296.1,297.01,40024.0,250.6139,250.6979,248.8657,249.6305,40024.0
2018-12-03 11:20:00,297.01,297.39,296.5,296.68,21049.0,249.6305,249.9499,249.2019,249.3532,21049.0
2018-12-03 11:30:00,296.88,297.88,296.81,297.3,25568.0,249.5213,250.3617,249.4624,249.8743,25568.0
2018-12-03 11:40:00,297.31,297.48,296.45,296.87,19115.0,249.8827,250.0255,249.1598,249.5128,19115.0
2018-12-03 11:50:00,296.8,297.38,296.66,297.38,18605.0,249.454,249.9415,249.3363,249.9415,18605.0
2018-12-03 12:00:00,297.52,298.04,297.45,297.72,14304.0,250.0592,250.4962,250.0003,250.2273,14304.0
2018-12-03 12:10:00,297.77,297.77,297.33,297.37,14013.0,250.2693,250.2693,249.8995,249.9331,14013.0
2018-12-03 12:20:00,297.38,298.08,297.36,298.04,18139.0,249.9415,250.5298,249.9247,250.4962,18139.0
2018-12-03 12:30:00,298.1,298.5,297.97,298.17,13079.0,250.5466,250.8828,250.4374,250.6055,13079.0
2018-12-03 12:40:00,298.11,298.14,297.69,297.81,6832.0,250.555,250.5803,250.202,250.3029,6832.0
2018-12-03 12:50:00,297.89,297.95,297.26,297.38,14754.0,250.3701,250.4206,249.8406,249.9415,14754.0
2018-12-03 13:00:00,297.47,297.72,297.23,297.33,15145.0,250.0171,250.2273,249.8154,249.8995,15145.0
2018-12-03 13:10:00,297.22,297.7,297.05,297.59,16202.0,249.807,250.2104,249.6641,250.118,16202.0
2018-12-03 13:20:00,297.59,298.36,297.59,297.75,21550.0,250.118,250.7652,250.118,250.2525,21550.0
2018-12-03 13:30:00,297.7,297.8,297.08,297.08,14276.0,250.2104,250.2945,249.6893,249.6893,14276.0
2018-12-03 13:40:00,297.06,297.17,296.48,296.5,15917.0,249.6725,249.765,249.1851,249.2019,15917.0
2018-12-03 13:50:00,296.52,296.8,296.25,296.44,16504.0,249.2187,249.454,248.9918,249.1514,16504.0
2018-12-03 14:00:00,296.49,297.09,295.9,295.94,22822.0,249.1935,249.6978,248.6976,248.7312,22822.0
2018-12-03 14:10:00,296.09,297.15,296.0,297.15,15000.0,248.8573,249.7482,248.7816,249.7482,15000.0
2018-12-03 14:20:00,297.15,297.47,297.06,297.31,13364.0,249.7482,250.0171,249.6725,249.8827,13364.0
2018-12-03 14:30:00,297.33,297.43,297.2,297.24,10473.0,249.8995,249.9835,249.7902,249.8238,10473.0
2018-12-03 14:40:00,297.3,297.35,296.89,297.28,18169.0,249.8743,249.9163,249.5297,249.8574,18169.0
2018-12-03 14:50:00,297.46,297.63,297.06,297.36,12408.0,250.0087,250.1516,249.6725,249.9247,12408.0
2018-12-03 15:00:00,297.35,297.63,296.94,297.3,21191.0,249.9163,250.1516,249.5717,249.8743,21191.0
2018-12-03 15:10:00,297.25,298.53,297.25,298.01,57699.0,249.8322,250.908,249.8322,250.471,57699.0
2018-12-03 15:20:00,298.11,298.35,297.74,297.94,37329.0,250.555,250.7568,250.2441,250.4122,37329.0
2018-12-03 15:30:00,297.93,298.06,297.24,297.24,56982.0,250.4038,250.513,249.8238,249.8238,56982.0
2018-12-03 15:40:00,297.29,297.29,296.58,296.79,45498.0,249.8658,249.8658,249.2691,249.4456,45498.0
2018-12-03 15:50:00,296.79,296.86,296.24,296.79,87607.0,249.4456,249.5044,248.9833,249.4456,87607.0
2018-12-04 09:30:00,295.72,295.72,294.06,294.78,45548.0,248.5463,248.5463,247.1511,247.7562,45548.0
2018-12-04 09:40:00,294.91,295.02,293.11,293.4,30957.0,247.8655,247.958,246.3526,246.5964,30957.0
2018-12-04 09:50:00,293.38,293.79,291.84,293.54,32049.0,246.5796,246.9242,245.2852,246.7141,32049.0
2018-12-04 10:00:00,293.66,293.67,292.32,293.34,19552.0,246.8149,246.8233,245.6887,246.546,19552.0
2018-12-04 10:10:00,293.21,293.27,292.08,292.1,15295.0,246.4367,246.4871,245.487,245.5038,15295.0
2018-12-04 10:20:00,292.29,292.69,291.84,292.69,19992.0,245.6635,245.9996,245.2852,245.9996,19992.0
2018-12-04 10:30:00,292.82,293.51,292.61,293.46,13693.0,246.1089,246.6888,245.9324,246.6468,13693.0
2018-12-04 10:40:00,293.46,293.68,293.0,293.56,24362.0,246.6468,246.8317,246.2602,246.7309,24362.0
2018-12-04 10:50:00,293.52,293.57,292.72,292.72,10381.0,246.6972,246.7393,246.0249,246.0249,10381.0
2018-12-04 11:00:00,292.53,293.65,292.35,293.65,11939.0,245.8652,246.8065,245.7139,246.8065,11939.0
2018-12-04 11:10:00,293.57,293.59,292.76,293.05,24664.0,246.7393,246.7561,246.0585,246.3022,24664.0
2018-12-04 11:20:00,293.01,293.59,292.41,292.64,18965.0,246.2686,246.7561,245.7643,245.9576,18965.0
2018-12-04 11:30:00,292.69,293.16,292.34,293.14,24286.0,245.9996,246.3947,245.7055,246.3779,24286.0
2018-12-04 11:40:00,293.05,293.27,292.7,292.93,32295.0,246.3022,246.4871,246.0081,246.2014,32295.0
2018-12-04 11:50:00,292.85,293.56,292.38,292.52,20455.0,246.1341,246.7309,245.7391,245.8568,20455.0
2018-12-04 12:00:00,292.35,292.52,290.5,290.95,29661.0,245.7139,245.8568,244.159,244.5372,29661.0
2018-12-04 12:10:00,291.1,291.11,289.97,290.18,20456.0,244.6633,244.6717,243.7135,243.89,20456.0
2018-12-04 12:20:00,290.17,290.18,289.51,289.65,22245.0,243.8816,243.89,243.3269,243.4446,22245.0
2018-12-04 12:30:00,289.61,290.9,288.98,290.02,29820.0,243.411,244.4952,242.8815,243.7556,29820.0
2018-12-04 12:40:00,290.0,290.32,289.63,289.95,26860.0,243.7388,244.0077,243.4278,243.6967,26860.0
2018-12-04 12:50:00,289.87,290.03,289.19,289.5,23027.0,243.6295,243.764,243.058,243.3185,23027.0
2018-12-04 13:00:00,289.29,289.74,288.91,289.35,24043.0,243.142,243.5202,242.8226,243.1924,24043.0
2018-12-04 13:10:00,289.37,289.38,288.0,288.18,19028.0,243.2093,243.2177,242.0578,242.2091,19028.0
2018-12-04 13:20:00,288.28,288.3,286.58,287.2,20811.0,242.2931,242.3099,240.8643,241.3854,20811.0
2018-12-04 13:30:00,287.09,287.71,286.58,286.73,15801.0,241.293,241.8141,240.8643,240.9904,15801.0
2018-12-04 13:40:00,286.62,287.7,286.03,287.42,19117.0,240.8979,241.8057,240.4021,241.5703,19117.0
2018-12-04 13:50:00,287.56,289.02,287.35,288.63,23196.0,241.688,242.9151,241.5115,242.5873,23196.0
2018-12-04 14:00:00,288.64,288.74,287.44,288.0,16737.0,242.5957,242.6798,241.5871,242.0578,16737.0
2018-12-04 14:10:00,288.0,288.37,287.68,287.83,31437.0,242.0578,242.3688,241.7888,241.9149,31437.0
2018-12-04 14:20:00,287.86,288.06,286.68,286.68,14689.0,241.9401,242.1082,240.9484,240.9484,14689.0
2018-12-04 14:30:00,286.75,288.02,286.73,288.0,18928.0,241.0072,242.0746,240.9904,242.0578,18928.0
2018-12-04 14:40:00,287.86,288.73,287.72,288.73,21086.0,241.9401,242.6714,241.8225,242.6714,21086.0
2018-12-04 14:50:00,288.75,288.8,287.17,287.35,36989.0,242.6882,242.7302,241.3602,241.5115,36989.0
2018-12-04 15:00:00,287.39,287.73,287.1,287.58,61698.0,241.5451,241.8309,241.3014,241.7048,61698.0
2018-12-04 15:10:00,287.53,287.99,287.34,287.87,45357.0,241.6628,242.0494,241.5031,241.9485,45357.0
2018-12-04 15:20:00,287.9,288.41,287.42,287.51,48036.0,241.9738,242.4024,241.5703,241.646,48036.0
2018-12-04 15:30:00,287.47,288.29,287.18,287.93,52496.0,241.6123,242.3015,241.3686,241.999,52496.0
2018-12-04 15:40:00,287.93,288.1,287.49,288.05,172018.0,241.999,242.1419,241.6292,242.0998,172018.0
2018-12-04 15:50:00,288.12,288.22,286.41,286.74,182295.0,242.1587,242.2427,240.7214,240.9988,182295.0
2018-12-06 09:30:00,282.9,284.79,281.38,283.74,84926.0,237.7714,239.3599,236.4938,238.4774,84926.0
2018-12-06 09:40:00,283.56,286.09,283.1,285.57,29878.0,238.3261,240.4525,237.9395,240.0154,29878.0
2018-12-06 09:50:00,285.33,285.42,282.25,282.84,51602.0,239.8137,239.8894,237.2251,237.7209,51602.0
2018-12-06 10:00:00,282.93,283.84,282.51,283.61,101965.0,237.7966,238.5614,237.4436,238.3681,101965.0
2018-12-06 10:10:00,283.62,284.12,282.81,283.0,24553.0,238.3765,238.7967,237.6957,237.8554,24553.0
2018-12-06 10:20:00,282.95,283.73,282.27,282.29,83930.0,237.8134,238.469,237.2419,237.2587,83930.0
2018-12-06 10:30:00,282.57,282.84,281.15,281.88,40118.0,237.494,237.7209,236.3005,236.9141,40118.0
2018-12-06 10:40:00,282.0,282.94,281.27,282.27,73286.0,237.0149,237.805,236.4014,237.2419,73286.0
2018-12-06 10:50:00,282.37,282.75,280.11,280.23,57827.0,237.3259,237.6453,235.4264,235.5273,57827.0
2018-12-06 11:00:00,280.14,280.49,279.19,280.01,53475.0,235.4516,235.7458,234.6532,235.3424,53475.0
2018-12-06 11:10:00,280.02,280.02,278.54,278.69,48900.0,235.3508,235.3508,234.1069,234.2329,48900.0
2018-12-06 11:20:00,278.78,279.13,277.2,277.96,38011.0,234.3086,234.6028,232.9806,233.6194,38011.0
2018-12-06 11:30:00,277.77,280.09,277.76,279.6,32740.0,233.4597,235.4096,233.4513,234.9978,32740.0
2018-12-06 11:40:00,279.52,280.61,279.39,279.94,33466.0,234.9305,235.8467,234.8213,235.2835,33466.0
2018-12-06 11:50:00,280.08,280.88,279.81,280.55,35615.0,235.4012,236.0736,235.1743,235.7962,35615.0
2018-12-06 12:00:00,280.49,280.75,279.93,280.01,42131.0,235.7458,235.9643,235.2751,235.3424,42131.0
2018-12-06 12:10:00,279.88,281.54,279.87,281.33,36951.0,235.2331,236.6283,235.2247,236.4518,36951.0
2018-12-06 12:20:00,281.21,282.93,281.05,282.81,57419.0,236.351,237.7966,236.2165,237.6957,57419.0
2018-12-06 12:30:00,282.7,282.98,282.19,282.91,75817.0,237.6033,237.8386,237.1746,237.7798,75817.0
2018-12-06 12:40:00,282.86,283.04,282.23,282.94,47947.0,237.7377,237.889,237.2082,237.805,47947.0
2018-12-06 12:50:00,282.93,283.66,282.34,282.41,100273.0,237.7966,238.4101,237.3007,237.3595,100273.0
2018-12-06 13:00:00,282.41,282.42,280.77,281.12,28777.0,237.3595,237.3679,235.9811,236.2753,28777.0
2018-12-06 13:10:00,281.29,282.42,281.25,281.83,27091.0,236.4182,237.3679,236.3846,236.8721,27091.0
2018-12-06 13:20:00,281.8,282.44,281.49,281.49,27204.0,236.8468,237.3847,236.5863,236.5863,27204.0
2018-12-06 13:30:00,281.4,282.02,280.79,281.79,21189.0,236.5106,237.0317,235.998,236.8384,21189.0
2018-12-06 13:40:00,281.82,282.68,281.58,282.36,35239.0,236.8636,237.5865,236.6619,237.3175,35239.0
2018-12-06 13:50:00,282.39,282.72,282.09,282.51,29872.0,237.3427,237.6201,237.0906,237.4436,29872.0
2018-12-06 14:00:00,282.65,283.04,282.2,282.49,44174.0,237.5612,237.889,237.183,237.4268,44174.0
2018-12-06 14:10:00,282.34,282.5,281.61,282.1,40559.0,237.3007,237.4352,236.6871,237.099,40559.0
2018-12-06 14:20:00,282.3,283.24,282.3,282.88,23472.0,237.2671,238.0571,237.2671,237.7546,23472.0
2018-12-06 14:30:00,282.86,283.5,282.72,283.37,34470.0,237.7377,238.2756,237.6201,238.1664,34470.0
2018-12-06 14:40:00,283.43,284.07,282.47,283.43,31482.0,238.2168,238.7547,237.41,238.2168,31482.0
2018-12-06 14:50:00,283.62,284.34,283.45,284.14,32306.0,238.3765,238.9817,238.2336,238.8136,32306.0
2018-12-06 15:00:00,284.23,285.09,283.89,283.97,38381.0,238.8892,239.612,238.6034,238.6707,38381.0
2018-12-06 15:10:00,283.74,284.17,283.43,283.75,35254.0,238.4774,238.8388,238.2168,238.4858,35254.0
2018-12-06 15:20:00,283.64,284.17,283.22,283.83,37867.0,238.3933,238.8388,238.0403,238.553,37867.0
2018-12-06 15:30:00,283.93,285.11,283.93,284.9,52489.0,238.6371,239.6288,238.6371,239.4523,52489.0
2018-12-06 15:40:00,284.81,285.4,284.5,285.34,75347.0,239.3767,239.8726,239.1161,239.8221,75347.0
2018-12-06 15:50:00,285.33,286.9,285.13,286.41,141666.0,239.8137,241.1333,239.6456,240.7214,141666.0
2018-12-07 09:30:00,285.4,288.71,285.4,288.7,44992.0,239.8726,242.6545,239.8726,242.6461,44992.0
2018-12-07 09:40:00,289.0,289.78,288.6,289.5,29037.0,242.8983,243.5539,242.5621,243.3185,29037.0
2018-12-07 09:50:00,289.36,290.28,288.95,289.57,18208.0,243.2009,243.9741,242.8563,243.3774,18208.0
2018-12-07 10:00:00,289.63,290.35,288.8,289.31,35737.0,243.4278,244.0329,242.7302,243.1588,35737.0
2018-12-07 10:10:00,289.2,289.72,287.64,288.12,29670.0,243.0664,243.5034,241.7552,242.1587,29670.0
2018-12-07 10:20:00,288.04,288.77,287.74,288.77,21475.0,242.0914,242.705,241.8393,242.705,21475.0
2018-12-07 10:30:00,288.92,289.37,287.75,288.21,31411.0,242.831,243.2093,241.8477,242.2343,31411.0
2018-12-07 10:40:00,288.23,288.7,287.81,288.13,20377.0,242.2511,242.6461,241.8981,242.1671,20377.0
2018-12-07 10:50:00,288.0,288.92,287.88,288.86,16677.0,242.0578,242.831,241.9569,242.7806,16677.0
2018-12-07 11:00:00,288.73,288.89,286.76,287.15,16728.0,242.6714,242.8058,241.0156,241.3434,16728.0
2018-12-07 11:10:00,287.06,287.39,286.63,286.88,15239.0,241.2678,241.5451,240.9063,241.1165,15239.0
2018-12-07 11:20:00,286.78,286.95,285.57,286.76,25863.0,241.0324,241.1753,240.0154,241.0156,25863.0
2018-12-07 11:30:00,286.74,287.23,286.2,286.2,19448.0,240.9988,241.4106,240.5449,240.5449,19448.0
2018-12-07 11:40:00,286.27,286.97,285.88,286.69,10417.0,240.6038,241.1921,240.276,240.9568,10417.0
2018-12-07 11:50:00,286.45,286.5,285.25,285.49,17016.0,240.7551,240.7971,239.7465,239.9482,17016.0
2018-12-07 12:00:00,285.44,286.29,285.44,285.56,13722.0,239.9062,240.6206,239.9062,240.007,13722.0
2018-12-07 12:10:00,285.53,286.56,285.49,286.0,10286.0,239.9818,240.8475,239.9482,240.3768,10286.0
2018-12-07 12:20:00,286.02,286.61,286.02,286.35,9278.0,240.3937,240.8895,240.3937,240.671,9278.0
2018-12-07 12:30:00,286.26,286.31,285.5,285.83,16488.0,240.5954,240.6374,239.9566,240.234,16488.0
2018-12-07 12:40:00,285.83,286.31,285.61,285.94,19834.0,240.234,240.6374,240.0491,240.3264,19834.0
2018-12-07 12:50:00,285.96,287.67,285.96,287.52,7913.0,240.3432,241.7804,240.3432,241.6544,7913.0
2018-12-07 13:00:00,287.53,288.32,287.28,287.7,15123.0,241.6628,242.3268,241.4527,241.8057,15123.0
2018-12-07 13:10:00,287.76,288.16,287.55,287.64,26876.0,241.8561,242.1923,241.6796,241.7552,26876.0
2018-12-07 13:20:00,287.52,288.37,287.52,288.3,7623.0,241.6544,242.3688,241.6544,242.3099,7623.0
2018-12-07 13:30:00,288.31,288.31,287.22,287.22,8390.0,242.3184,242.3184,241.4022,241.4022,8390.0
2018-12-07 13:40:00,287.13,287.35,286.58,286.59,8831.0,241.3266,241.5115,240.8643,240.8727,8831.0
2018-12-07 13:50:00,286.61,286.61,286.17,286.36,9273.0,240.8895,240.8895,240.5197,240.6794,9273.0
2018-12-07 14:00:00,286.28,286.51,285.98,286.01,19465.0,240.6122,240.8055,240.36,240.3853,19465.0
2018-12-07 14:10:00,286.02,286.94,285.62,286.93,12247.0,240.3937,241.1669,240.0575,241.1585,12247.0
2018-12-07 14:20:00,287.04,287.17,286.24,286.88,11902.0,241.2509,241.3602,240.5786,241.1165,11902.0
2018-12-07 14:30:00,287.12,287.44,286.6,286.95,23903.0,241.3182,241.5871,240.8811,241.1753,23903.0
2018-12-07 14:40:00,286.82,286.92,285.49,286.55,29515.0,241.066,241.1501,239.9482,240.8391,29515.0
2018-12-07 14:50:00,286.62,287.05,285.92,286.48,34695.0,240.8979,241.2593,240.3096,240.7803,34695.0
2018-12-07 15:00:00,286.5,286.75,285.42,286.29,44212.0,240.7971,241.0072,239.8894,240.6206,44212.0
2018-12-07 15:10:00,286.32,286.73,285.44,285.92,26212.0,240.6458,240.9904,239.9062,240.3096,26212.0
2018-12-07 15:20:00,285.99,286.68,285.51,286.53,15634.0,240.3684,240.9484,239.965,240.8223,15634.0
2018-12-07 15:30:00,286.32,287.62,286.15,286.47,29281.0,240.6458,241.7384,240.5029,240.7719,29281.0
2018-12-07 15:40:00,286.37,286.43,285.34,285.42,27342.0,240.6878,240.7383,239.8221,239.8894,27342.0
2018-12-07 15:50:00,285.25,285.87,285.21,285.32,75214.0,239.7465,240.2676,239.7129,239.8053,75214.0
2018-12-10 09:30:00,289.93,296.6,289.89,296.07,134466.0,243.6799,249.2859,243.6463,248.8405,134466.0
2018-12-10 09:40:00,296.15,297.38,295.36,296.3,58153.0,248.9077,249.9415,248.2437,249.0338,58153.0
2018-12-10 09:50:00,295.93,295.93,292.37,293.1,78183.0,248.7228,248.7228,245.7307,246.3442,78183.0
2018-12-10 10:00:00,292.99,293.28,291.58,292.3,45301.0,246.2518,246.4955,245.0667,245.6719,45301.0
2018-12-10 10:10:00,292.24,294.42,291.83,293.28,36699.0,245.6214,247.4537,245.2768,246.4955,36699.0
2018-12-10 10:20:00,293.3,294.39,293.07,294.02,97024.0,246.5123,247.4285,246.319,247.1175,97024.0
2018-12-10 10:30:00,293.85,294.3,292.77,292.91,46415.0,246.9746,247.3528,246.0669,246.1846,46415.0
2018-12-10 10:40:00,292.81,292.86,291.6,291.99,43479.0,246.1005,246.1425,245.0835,245.4113,43479.0
2018-12-10 10:50:00,292.0,292.43,290.23,291.38,26176.0,245.4197,245.7811,243.9321,244.8986,26176.0
2018-12-10 11:00:00,291.57,291.57,289.19,290.1,23618.0,245.0583,245.0583,243.058,243.8228,23618.0
2018-12-10 11:10:00,290.1,291.05,289.71,290.64,26591.0,243.8228,244.6213,243.495,244.2767,26591.0
2018-12-10 11:20:00,290.6,292.03,290.29,291.39,18781.0,244.243,245.4449,243.9825,244.907,18781.0
2018-12-10 11:30:00,291.53,292.74,290.79,292.51,22247.0,245.0247,246.0417,244.4027,245.8484,22247.0
2018-12-10 11:40:00,292.43,293.89,292.41,292.68,54238.0,245.7811,247.0082,245.7643,245.9912,54238.0
2018-12-10 11:50:00,292.91,293.32,292.25,292.38,17844.0,246.1846,246.5291,245.6298,245.7391,17844.0
2018-12-10 12:00:00,292.38,292.5,292.04,292.41,39683.0,245.7391,245.84,245.4533,245.7643,39683.0
2018-12-10 12:10:00,292.41,293.13,292.13,292.93,49893.0,245.7643,246.3695,245.529,246.2014,49893.0
2018-12-10 12:20:00,292.86,293.22,292.59,292.96,30312.0,246.1425,246.4451,245.9156,246.2266,30312.0
2018-12-10 12:30:00,293.02,294.08,292.87,293.79,19705.0,246.277,247.1679,246.1509,246.9242,19705.0
2018-12-10 12:40:00,293.83,294.77,293.79,294.68,19718.0,246.9578,247.7478,246.9242,247.6722,19718.0
2018-12-10 12:50:00,294.57,295.1,294.37,294.73,13719.0,247.5797,248.0252,247.4117,247.7142,13719.0
2018-12-10 13:00:00,294.7,294.84,294.32,294.6,19054.0,247.689,247.8067,247.3696,247.605,19054.0
2018-12-10 13:10:00,294.5,295.25,294.36,294.98,17832.0,247.5209,248.1513,247.4032,247.9243,17832.0
2018-12-10 13:20:00,295.12,295.19,294.27,294.69,17510.0,248.042,248.1008,247.3276,247.6806,17510.0
2018-12-10 13:30:00,294.58,296.02,294.51,295.93,31193.0,247.5882,248.7984,247.5293,248.7228,31193.0
2018-12-10 13:40:00,295.85,295.92,295.21,295.47,17249.0,248.6556,248.7144,248.1177,248.3362,17249.0
2018-12-10 13:50:00,295.58,296.25,295.49,295.67,13481.0,248.4286,248.9918,248.353,248.5043,13481.0
2018-12-10 14:00:00,295.67,296.03,295.27,295.93,16577.0,248.5043,248.8068,248.1681,248.7228,16577.0
2018-12-10 14:10:00,295.79,296.55,295.67,295.91,60477.0,248.6051,249.2439,248.5043,248.706,60477.0
2018-12-10 14:20:00,295.97,296.1,295.4,295.91,32551.0,248.7564,248.8657,248.2773,248.706,32551.0
2018-12-10 14:30:00,295.93,296.63,295.9,296.17,17948.0,248.7228,249.3111,248.6976,248.9245,17948.0
2018-12-10 14:40:00,296.05,296.35,295.81,296.22,33881.0,248.8237,249.0758,248.6219,248.9665,33881.0
2018-12-10 14:50:00,296.22,297.26,296.21,296.49,42619.0,248.9665,249.8406,248.9581,249.1935,42619.0
2018-12-10 15:00:00,296.55,297.75,296.3,297.75,54731.0,249.2439,250.2525,249.0338,250.2525,54731.0
2018-12-10 15:10:00,297.71,298.4,297.12,297.37,77874.0,250.2188,250.7988,249.723,249.9331,77874.0
2018-12-10 15:20:00,297.46,297.73,297.02,297.72,35260.0,250.0087,250.2357,249.6389,250.2273,35260.0
2018-12-10 15:30:00,297.8,298.86,297.8,298.66,61779.0,250.2945,251.1854,250.2945,251.0173,61779.0
2018-12-10 15:40:00,298.68,298.93,298.37,298.59,77290.0,251.0341,251.2442,250.7736,250.9585,77290.0
2018-12-10 15:50:00,298.49,298.9,298.35,298.35,126707.0,250.8744,251.219,250.7568,250.7568,126707.0
2018-12-11 09:30:00,302.68,303.25,298.13,298.65,134006.0,254.396,254.8751,250.5719,251.0089,134006.0
2018-12-11 09:40:00,298.46,298.59,294.13,294.86,79481.0,250.8492,250.9585,247.2099,247.8235,79481.0
2018-12-11 09:50:00,294.84,297.14,294.11,296.78,80815.0,247.8067,249.7398,247.1931,249.4372,80815.0
2018-12-11 10:00:00,296.79,299.63,296.65,299.46,40891.0,249.4456,251.8326,249.3279,251.6897,40891.0
2018-12-11 10:10:00,299.6,299.63,298.2,298.84,52822.0,251.8074,251.8326,250.6307,251.1686,52822.0
2018-12-11 10:20:00,298.81,300.15,298.81,299.32,32660.0,251.1434,252.2696,251.1434,251.572,32660.0
2018-12-11 10:30:00,299.36,299.37,298.0,299.29,23454.0,251.6056,251.614,250.4626,251.5468,23454.0
2018-12-11 10:40:00,299.3,299.37,297.2,297.58,20023.0,251.5552,251.614,249.7902,250.1096,20023.0
2018-12-11 10:50:00,297.46,297.46,296.06,296.44,15203.0,250.0087,250.0087,248.8321,249.1514,15203.0
2018-12-11 11:00:00,296.6,296.82,295.91,296.48,15493.0,249.2859,249.4708,248.706,249.1851,15493.0
2018-12-11 11:10:00,296.5,296.58,295.21,295.91,17714.0,249.2019,249.2691,248.1177,248.706,17714.0
2018-12-11 11:20:00,295.96,295.96,294.62,294.69,23501.0,248.748,248.748,247.6218,247.6806,23501.0
2018-12-11 11:30:00,294.61,294.87,293.64,293.9,29912.0,247.6134,247.8319,246.7981,247.0166,29912.0
2018-12-11 11:40:00,293.97,294.26,293.14,294.14,25527.0,247.0755,247.3192,246.3779,247.2183,25527.0
2018-12-11 11:50:00,294.29,294.39,293.63,294.1,12929.0,247.3444,247.4285,246.7897,247.1847,12929.0
2018-12-11 12:00:00,293.92,293.98,292.2,292.51,16315.0,247.0334,247.0839,245.5878,245.8484,16315.0
2018-12-11 12:10:00,292.51,292.51,291.16,291.5,18219.0,245.8484,245.8484,244.7137,244.9995,18219.0
2018-12-11 12:20:00,291.45,292.95,291.45,291.94,14426.0,244.9575,246.2182,244.9575,245.3693,14426.0
2018-12-11 12:30:00,291.9,292.59,291.75,292.06,14218.0,245.3357,245.9156,245.2096,245.4701,14218.0
2018-12-11 12:40:00,292.09,293.24,292.0,292.73,7704.0,245.4954,246.4619,245.4197,246.0333,7704.0
2018-12-11 12:50:00,292.66,293.2,292.4,292.88,11711.0,245.9744,246.4283,245.7559,246.1593,11711.0
2018-12-11 13:00:00,292.88,293.02,292.3,292.61,16928.0,246.1593,246.277,245.6719,245.9324,16928.0
2018-12-11 13:10:00,292.66,293.04,292.13,293.01,14104.0,245.9744,246.2938,245.529,246.2686,14104.0
2018-12-11 13:20:00,293.03,293.52,291.78,292.38,15931.0,246.2854,246.6972,245.2348,245.7391,15931.0
2018-12-11 13:30:00,292.27,292.61,292.02,292.18,12483.0,245.6466,245.9324,245.4365,245.571,12483.0
2018-12-11 13:40:00,292.12,292.12,290.69,291.13,28196.0,245.5206,245.5206,244.3187,244.6885,28196.0
2018-12-11 13:50:00,291.04,291.13,290.33,290.89,18638.0,244.6129,244.6885,244.0161,244.4868,18638.0
2018-12-11 14:00:00,290.94,291.25,290.51,290.74,26659.0,244.5288,244.7894,244.1674,244.3607,26659.0
2018-12-11 14:10:00,290.7,291.8,290.67,291.7,22883.0,244.3271,245.2516,244.3019,245.1676,22883.0
2018-12-11 14:20:00,291.61,293.47,291.61,293.02,19440.0,245.0919,246.6552,245.0919,246.277,19440.0
2018-12-11 14:30:00,292.99,293.53,292.74,293.07,16605.0,246.2518,246.7056,246.0417,246.319,16605.0
2018-12-11 14:40:00,293.12,294.28,293.1,293.38,24545.0,246.3611,247.336,246.3442,246.5796,24545.0
2018-12-11 14:50:00,293.54,293.72,292.5,292.76,36120.0,246.7141,246.8653,245.84,246.0585,36120.0
2018-12-11 15:00:00,292.79,292.94,291.64,292.69,20352.0,246.0837,246.2098,245.1171,245.9996,20352.0
2018-12-11 15:10:00,292.62,294.65,292.62,293.92,30019.0,245.9408,247.647,245.9408,247.0334,30019.0
2018-12-11 15:20:00,293.94,294.17,293.68,293.68,27897.0,247.0502,247.2436,246.8317,246.8317,27897.0
2018-12-11 15:30:00,293.68,294.8,293.42,293.64,33201.0,246.8317,247.7731,246.6132,246.7981,33201.0
2018-12-11 15:40:00,293.59,293.59,292.51,292.57,42441.0,246.7561,246.7561,245.8484,245.8988,42441.0
2018-12-11 15:50:00,292.59,292.82,292.17,292.21,97555.0,245.9156,246.1089,245.5626,245.5962,97555.0
2018-12-12 09:30:00,295.99,295.99,294.05,294.44,38249.0,248.7732,248.7732,247.1427,247.4705,38249.0
2018-12-12 09:40:00,294.46,295.05,293.88,295.05,9261.0,247.4873,247.9832,246.9998,247.9832,9261.0
2018-12-12 09:50:00,295.42,295.59,294.1,294.6,18087.0,248.2942,248.437,247.1847,247.605,18087.0
2018-12-12 10:00:00,294.5,294.61,293.25,293.88,20559.0,247.5209,247.6134,246.4703,246.9998,20559.0
2018-12-12 10:10:00,294.0,294.5,293.49,294.32,33970.0,247.1007,247.5209,246.672,247.3696,33970.0
2018-12-12 10:20:00,294.17,294.43,292.53,292.53,26721.0,247.2436,247.4621,245.8652,245.8652,26721.0
2018-12-12 10:30:00,292.57,293.72,292.13,292.37,27181.0,245.8988,246.8653,245.529,245.7307,27181.0
2018-12-12 10:40:00,292.26,293.73,292.01,293.68,28678.0,245.6382,246.8737,245.4281,246.8317,28678.0
2018-12-12 10:50:00,293.77,295.87,293.63,295.66,28209.0,246.9074,248.6724,246.7897,248.4959,28209.0
2018-12-12 11:00:00,295.56,295.62,294.67,295.54,6024.0,248.4118,248.4622,247.6638,248.395,6024.0
2018-12-12 11:10:00,295.45,295.45,294.13,295.14,11937.0,248.3194,248.3194,247.2099,248.0588,11937.0
2018-12-12 11:20:00,295.08,295.79,294.77,295.26,10436.0,248.0084,248.6051,247.7478,248.1597,10436.0
2018-12-12 11:30:00,295.33,295.33,294.71,295.04,13551.0,248.2185,248.2185,247.6974,247.9748,13551.0
2018-12-12 11:40:00,294.99,295.54,294.99,295.54,8322.0,247.9327,248.395,247.9327,248.395,8322.0
2018-12-12 11:50:00,295.45,295.67,294.9,295.43,10247.0,248.3194,248.5043,247.8571,248.3026,10247.0
2018-12-12 12:00:00,295.63,296.8,295.42,296.39,31032.0,248.4707,249.454,248.2942,249.1094,31032.0
2018-12-12 12:10:00,296.4,296.45,295.64,295.94,13900.0,249.1178,249.1598,248.4791,248.7312,13900.0
2018-12-12 12:20:00,296.0,296.38,295.82,296.05,11152.0,248.7816,249.101,248.6303,248.8237,11152.0
2018-12-12 12:30:00,296.05,296.05,295.27,295.28,6675.0,248.8237,248.8237,248.1681,248.1765,6675.0
2018-12-12 12:40:00,295.25,295.63,295.08,295.52,9300.0,248.1513,248.4707,248.0084,248.3782,9300.0
2018-12-12 12:50:00,295.62,296.0,295.26,295.37,13761.0,248.4622,248.7816,248.1597,248.2521,13761.0
2018-12-12 13:00:00,295.51,295.71,295.14,295.71,15694.0,248.3698,248.5379,248.0588,248.5379,15694.0
2018-12-12 13:10:00,295.78,296.31,295.74,295.78,7665.0,248.5967,249.0422,248.5631,248.5967,7665.0
2018-12-12 13:20:00,295.82,295.97,295.5,295.62,5370.0,248.6303,248.7564,248.3614,248.4622,5370.0
2018-12-12 13:30:00,295.64,295.64,294.94,294.94,10284.0,248.4791,248.4791,247.8907,247.8907,10284.0
2018-12-12 13:40:00,294.99,295.3,294.18,294.48,20443.0,247.9327,248.1933,247.252,247.5041,20443.0
2018-12-12 13:50:00,294.61,294.93,294.2,294.76,8461.0,247.6134,247.8823,247.2688,247.7394,8461.0
2018-12-12 14:00:00,294.74,294.76,293.85,293.85,6303.0,247.7226,247.7394,246.9746,246.9746,6303.0
2018-12-12 14:10:00,293.81,294.44,293.49,294.44,9630.0,246.941,247.4705,246.672,247.4705,9630.0
2018-12-12 14:20:00,294.68,294.68,293.3,293.63,6980.0,247.6722,247.6722,246.5123,246.7897,6980.0
2018-12-12 14:30:00,293.74,293.86,293.06,293.38,9314.0,246.8821,246.983,246.3106,246.5796,9314.0
2018-12-12 14:40:00,293.32,293.41,292.69,293.06,8820.0,246.5291,246.6048,245.9996,246.3106,8820.0
2018-12-12 14:50:00,292.95,294.09,292.9,293.86,10765.0,246.2182,247.1763,246.1761,246.983,10765.0
2018-12-12 15:00:00,293.71,294.83,293.58,294.83,16939.0,246.8569,247.7983,246.7477,247.7983,16939.0
2018-12-12 15:10:00,294.73,294.95,293.41,293.48,14204.0,247.7142,247.8991,246.6048,246.6636,14204.0
2018-12-12 15:20:00,293.54,294.09,293.43,293.48,15058.0,246.7141,247.1763,246.6216,246.6636,15058.0
2018-12-12 15:30:00,293.46,294.16,293.46,294.1,12296.0,246.6468,247.2352,246.6468,247.1847,12296.0
2018-12-12 15:40:00,294.05,294.3,293.27,293.62,23092.0,247.1427,247.3528,246.4871,246.7813,23092.0
2018-12-12 15:50:00,293.49,293.49,292.3,292.51,49631.0,246.672,246.672,245.6719,245.8484,49631.0
2018-12-13 09:30:00,293.27,294.96,291.69,292.48,46735.0,246.4871,247.9075,245.1592,245.8231,46735.0
2018-12-13 09:40:00,292.82,293.34,292.06,292.89,11439.0,246.1089,246.546,245.4701,246.1677,11439.0
2018-12-13 09:50:00,292.99,293.16,291.0,291.57,24079.0,246.2518,246.3947,244.5792,245.0583,24079.0
2018-12-13 10:00:00,291.8,293.39,291.8,293.04,19012.0,245.2516,246.588,245.2516,246.2938,19012.0
2018-12-13 10:10:00,293.19,294.55,293.1,293.78,15468.0,246.4199,247.5629,246.3442,246.9158,15468.0
2018-12-13 10:20:00,293.74,294.62,293.09,293.31,14636.0,246.8821,247.6218,246.3358,246.5207,14636.0
2018-12-13 10:30:00,293.3,294.19,292.96,293.91,12848.0,246.5123,247.2604,246.2266,247.025,12848.0
2018-12-13 10:40:00,293.83,294.19,292.74,293.54,12658.0,246.9578,247.2604,246.0417,246.7141,12658.0
2018-12-13 10:50:00,293.3,293.64,292.87,293.46,9789.0,246.5123,246.7981,246.1509,246.6468,9789.0
2018-12-13 11:00:00,293.28,294.09,292.9,293.85,6803.0,246.4955,247.1763,246.1761,246.9746,6803.0
2018-12-13 11:10:00,293.75,294.08,293.5,293.81,18648.0,246.8906,247.1679,246.6804,246.941,18648.0
2018-12-13 11:20:00,293.66,294.18,293.37,293.95,11568.0,246.8149,247.252,246.5712,247.0587,11568.0
2018-12-13 11:30:00,293.77,294.3,293.65,294.16,4733.0,246.9074,247.3528,246.8065,247.2352,4733.0
2018-12-13 11:40:00,294.25,295.27,294.18,294.82,16398.0,247.3108,248.1681,247.252,247.7899,16398.0
2018-12-13 11:50:00,294.74,295.0,294.33,294.46,7745.0,247.7226,247.9412,247.378,247.4873,7745.0
2018-12-13 12:00:00,294.35,294.62,293.37,293.61,8261.0,247.3948,247.6218,246.5712,246.7729,8261.0
2018-12-13 12:10:00,293.75,294.45,293.57,294.44,13895.0,246.8906,247.4789,246.7393,247.4705,13895.0
2018-12-13 12:20:00,294.21,294.21,293.65,293.85,9451.0,247.2772,247.2772,246.8065,246.9746,9451.0
2018-12-13 12:30:00,293.94,294.58,293.94,294.58,7651.0,247.0502,247.5882,247.0502,247.5882,7651.0
2018-12-13 12:40:00,294.77,294.88,293.99,294.01,5933.0,247.7478,247.8403,247.0923,247.1091,5933.0
2018-12-13 12:50:00,294.15,294.33,293.98,294.14,4843.0,247.2267,247.378,247.0839,247.2183,4843.0
2018-12-13 13:00:00,294.08,294.15,293.41,293.49,8700.0,247.1679,247.2267,246.6048,246.672,8700.0
2018-12-13 13:10:00,293.56,294.26,293.38,293.87,5603.0,246.7309,247.3192,246.5796,246.9914,5603.0
2018-12-13 13:20:00,293.84,293.99,292.98,293.2,23465.0,246.9662,247.0923,246.2434,246.4283,23465.0
2018-12-13 13:30:00,293.2,293.6,292.84,293.3,40296.0,246.4283,246.7645,246.1257,246.5123,40296.0
2018-12-13 13:40:00,293.42,293.73,293.26,293.27,17025.0,246.6132,246.8737,246.4787,246.4871,17025.0
2018-12-13 13:50:00,293.35,293.49,292.79,292.93,6195.0,246.5544,246.672,246.0837,246.2014,6195.0
2018-12-13 14:00:00,292.91,293.14,292.04,292.28,7384.0,246.1846,246.3779,245.4533,245.6551,7384.0
2018-12-13 14:10:00,292.12,292.7,292.09,292.53,7310.0,245.5206,246.0081,245.4954,245.8652,7310.0
2018-12-13 14:20:00,292.52,292.91,292.12,292.55,8062.0,245.8568,246.1846,245.5206,245.882,8062.0
2018-12-13 14:30:00,292.51,292.66,292.04,292.18,7319.0,245.8484,245.9744,245.4533,245.571,7319.0
2018-12-13 14:40:00,292.06,292.33,292.04,292.32,5057.0,245.4701,245.6971,245.4533,245.6887,5057.0
2018-12-13 14:50:00,292.2,292.71,292.13,292.41,10826.0,245.5878,246.0165,245.529,245.7643,10826.0
2018-12-13 15:00:00,292.34,292.74,292.25,292.29,16918.0,245.7055,246.0417,245.6298,245.6635,16918.0
2018-12-13 15:10:00,292.35,293.01,292.22,292.92,19595.0,245.7139,246.2686,245.6046,246.193,19595.0
2018-12-13 15:20:00,292.98,293.0,292.48,292.51,11629.0,246.2434,246.2602,245.8231,245.8484,11629.0
2018-12-13 15:30:00,292.49,292.79,292.39,292.66,17718.0,245.8316,246.0837,245.7475,245.9744,17718.0
2018-12-13 15:40:00,292.67,293.08,292.44,292.65,38608.0,245.9828,246.3274,245.7895,245.966,38608.0
2018-12-13 15:50:00,292.59,292.67,292.1,292.16,75597.0,245.9156,245.9828,245.5038,245.5542,75597.0
2018-12-14 09:30:00,290.0,290.61,289.02,290.41,42682.0,243.7388,244.2515,242.9151,244.0834,42682.0
2018-12-14 09:40:00,290.33,291.24,290.3,290.62,6796.0,244.0161,244.781,243.9909,244.2599,6796.0
2018-12-14 09:50:00,290.68,290.74,289.45,289.45,31830.0,244.3103,244.3607,243.2765,243.2765,31830.0
2018-12-14 10:00:00,289.34,289.45,288.7,289.16,18309.0,243.184,243.2765,242.6461,243.0328,18309.0
2018-12-14 10:10:00,289.3,289.92,289.07,289.73,5824.0,243.1504,243.6715,242.9571,243.5118,5824.0
2018-12-14 10:20:00,289.84,289.85,289.23,289.29,8001.0,243.6043,243.6127,243.0916,243.142,8001.0
2018-12-14 10:30:00,289.31,290.15,288.7,290.15,11186.0,243.1588,243.8648,242.6461,243.8648,11186.0
2018-12-14 10:40:00,290.29,290.96,290.08,290.35,16440.0,243.9825,244.5456,243.806,244.0329,16440.0
2018-12-14 10:50:00,290.36,290.9,289.99,289.99,14734.0,244.0413,244.4952,243.7304,243.7304,14734.0
2018-12-14 11:00:00,289.96,290.92,289.96,290.55,20486.0,243.7051,244.512,243.7051,244.201,20486.0
2018-12-14 11:10:00,290.52,290.6,289.97,290.35,11099.0,244.1758,244.243,243.7135,244.0329,11099.0
2018-12-14 11:20:00,290.31,290.61,289.91,289.99,15934.0,243.9993,244.2515,243.6631,243.7304,15934.0
2018-12-14 11:30:00,290.01,290.17,289.5,290.02,16724.0,243.7472,243.8816,243.3185,243.7556,16724.0
2018-12-14 11:40:00,290.01,290.16,289.09,289.09,20193.0,243.7472,243.8732,242.9739,242.9739,20193.0
2018-12-14 11:50:00,289.19,289.41,288.68,288.92,9423.0,243.058,243.2429,242.6293,242.831,9423.0
2018-12-14 12:00:00,289.0,289.94,288.94,289.18,28274.0,242.8983,243.6883,242.8479,243.0496,28274.0
2018-12-14 12:10:00,289.08,289.96,288.98,289.96,7912.0,242.9655,243.7051,242.8815,243.7051,7912.0
2018-12-14 12:20:00,290.13,290.63,289.81,290.53,13184.0,243.848,244.2683,243.5791,244.1842,13184.0
2018-12-14 12:30:00,290.48,290.85,289.95,290.27,19270.0,244.1422,244.4532,243.6967,243.9657,19270.0
2018-12-14 12:40:00,290.24,290.56,290.14,290.32,8006.0,243.9405,244.2094,243.8564,244.0077,8006.0
2018-12-14 12:50:00,290.32,290.75,290.1,290.1,11333.0,244.0077,244.3691,243.8228,243.8228,11333.0
2018-12-14 13:00:00,289.99,290.15,289.61,290.06,18462.0,243.7304,243.8648,243.411,243.7892,18462.0
2018-12-14 13:10:00,290.1,290.75,290.07,290.57,13360.0,243.8228,244.3691,243.7976,244.2178,13360.0
2018-12-14 13:20:00,290.6,290.65,290.31,290.31,9559.0,244.243,244.2851,243.9993,243.9993,9559.0
2018-12-14 13:30:00,290.27,290.39,289.08,289.13,32095.0,243.9657,244.0665,242.9655,243.0075,32095.0
2018-12-14 13:40:00,289.25,289.5,289.05,289.29,10649.0,243.1084,243.3185,242.9403,243.142,10649.0
2018-12-14 13:50:00,289.36,289.36,288.9,289.01,19216.0,243.2009,243.2009,242.8142,242.9067,19216.0
2018-12-14 14:00:00,289.01,289.15,287.63,288.66,44873.0,242.9067,243.0244,241.7468,242.6125,44873.0
2018-12-14 14:10:00,288.63,288.75,288.2,288.2,26053.0,242.5873,242.6882,242.2259,242.2259,26053.0
2018-12-14 14:20:00,288.24,288.44,287.95,288.32,34994.0,242.2595,242.4276,242.0158,242.3268,34994.0
2018-12-14 14:30:00,288.18,288.25,287.84,287.94,34627.0,242.2091,242.2679,241.9233,242.0074,34627.0
2018-12-14 14:40:00,288.1,288.39,287.16,287.16,31473.0,242.1419,242.3856,241.3518,241.3518,31473.0
2018-12-14 14:50:00,287.29,287.95,287.05,287.35,26072.0,241.4611,242.0158,241.2593,241.5115,26072.0
2018-12-14 15:00:00,287.33,287.72,287.14,287.32,28174.0,241.4947,241.8225,241.335,241.4863,28174.0
2018-12-14 15:10:00,287.31,288.12,287.09,287.09,42627.0,241.4779,242.1587,241.293,241.293,42627.0
2018-12-14 15:20:00,287.05,287.71,286.77,287.13,30987.0,241.2593,241.8141,241.024,241.3266,30987.0
2018-12-14 15:30:00,287.18,287.27,286.78,287.0,23672.0,241.3686,241.4443,241.0324,241.2173,23672.0
2018-12-14 15:40:00,286.95,287.09,286.62,287.0,44526.0,241.1753,241.293,240.8979,241.2173,44526.0
2018-12-14 15:50:00,287.04,287.96,286.92,287.71,99679.0,241.2509,242.0242,241.1501,241.8141,99679.0
2018-12-17 09:30:00,286.2,286.73,285.42,285.81,43373.0,240.5449,240.9904,239.8894,240.2172,43373.0
2018-12-17 09:40:00,285.75,286.23,283.76,284.31,30648.0,240.1667,240.5702,238.4942,238.9564,30648.0
2018-12-17 09:50:00,284.63,285.84,284.63,285.61,15742.0,239.2254,240.2424,239.2254,240.0491,15742.0
2018-12-17 10:00:00,285.72,285.94,284.83,284.9,32770.0,240.1415,240.3264,239.3935,239.4523,32770.0
2018-12-17 10:10:00,284.69,285.81,284.3,285.08,12337.0,239.2758,240.2172,238.948,239.6036,12337.0
2018-12-17 10:20:00,285.07,285.14,284.13,284.13,14297.0,239.5952,239.654,238.8052,238.8052,14297.0
2018-12-17 10:30:00,284.26,284.9,284.25,284.9,13014.0,238.9144,239.4523,238.906,239.4523,13014.0
2018-12-17 10:40:00,284.91,285.54,284.69,285.06,23824.0,239.4607,239.9902,239.2758,239.5868,23824.0
2018-12-17 10:50:00,285.05,285.53,284.35,285.25,20865.0,239.5784,239.9818,238.9901,239.7465,20865.0
2018-12-17 11:00:00,285.26,285.75,284.92,285.75,42845.0,239.7549,240.1667,239.4691,240.1667,42845.0
2018-12-17 11:10:00,285.82,286.18,284.76,284.88,44099.0,240.2256,240.5281,239.3347,239.4355,44099.0
2018-12-17 11:20:00,284.94,286.38,284.5,285.04,35340.0,239.4859,240.6962,239.1161,239.57,35340.0
2018-12-17 11:30:00,285.06,285.66,284.84,285.33,15816.0,239.5868,240.0911,239.4019,239.8137,15816.0
2018-12-17 11:40:00,285.3,285.6,284.75,285.6,11307.0,239.7885,240.0407,239.3262,240.0407,11307.0
2018-12-17 11:50:00,285.66,286.26,285.57,285.93,20027.0,240.0911,240.5954,240.0154,240.318,20027.0
2018-12-17 12:00:00,286.09,286.79,285.94,286.51,13957.0,240.4525,241.0408,240.3264,240.8055,13957.0
2018-12-17 12:10:00,286.56,286.56,285.41,285.56,14628.0,240.8475,240.8475,239.881,240.007,14628.0
2018-12-17 12:20:00,285.56,285.58,284.47,284.58,18221.0,240.007,240.0238,239.0909,239.1834,18221.0
2018-12-17 12:30:00,284.54,284.54,283.89,284.15,13442.0,239.1497,239.1497,238.6034,238.822,13442.0
2018-12-17 12:40:00,284.14,284.18,283.32,284.0,13741.0,238.8136,238.8472,238.1244,238.6959,13741.0
2018-12-17 12:50:00,283.86,284.04,282.52,282.86,24771.0,238.5782,238.7295,237.452,237.7377,24771.0
2018-12-17 13:00:00,282.87,283.59,282.58,283.29,9203.0,237.7461,238.3513,237.5024,238.0991,9203.0
2018-12-17 13:10:00,283.25,283.62,282.86,282.88,11855.0,238.0655,238.3765,237.7377,237.7546,11855.0
2018-12-17 13:20:00,282.94,283.03,282.11,282.14,26935.0,237.805,237.8806,237.1074,237.1326,26935.0
2018-12-17 13:30:00,282.21,282.42,280.21,280.31,44710.0,237.1914,237.3679,235.5105,235.5945,44710.0
2018-12-17 13:40:00,280.28,281.61,280.25,280.47,16787.0,235.5693,236.6871,235.5441,235.729,16787.0
2018-12-17 13:50:00,280.55,280.77,279.53,279.57,33386.0,235.7962,235.9811,234.939,234.9726,33386.0
2018-12-17 14:00:00,279.58,280.07,279.34,280.04,27103.0,234.981,235.3928,234.7793,235.3676,27103.0
2018-12-17 14:10:00,280.01,280.47,279.72,280.19,21020.0,235.3424,235.729,235.0986,235.4937,21020.0
2018-12-17 14:20:00,280.23,280.89,279.57,279.93,25183.0,235.5273,236.082,234.9726,235.2751,25183.0
2018-12-17 14:30:00,279.81,280.66,279.63,279.94,20836.0,235.1743,235.8887,235.023,235.2835,20836.0
2018-12-17 14:40:00,280.03,280.7,279.62,280.02,42797.0,235.3592,235.9223,235.0146,235.3508,42797.0
2018-12-17 14:50:00,280.0,280.02,279.55,279.95,15636.0,235.334,235.3508,234.9558,235.292,15636.0
2018-12-17 15:00:00,279.89,280.39,279.63,279.74,19768.0,235.2415,235.6618,235.023,235.1155,19768.0
2018-12-17 15:10:00,279.62,280.78,279.56,279.82,35070.0,235.0146,235.9895,234.9642,235.1827,35070.0
2018-12-17 15:20:00,279.75,280.0,279.27,279.66,23484.0,235.1239,235.334,234.7204,235.0482,23484.0
2018-12-17 15:30:00,279.71,279.71,278.91,279.1,52481.0,235.0902,235.0902,234.4179,234.5775,52481.0
2018-12-17 15:40:00,279.07,279.23,277.84,278.4,67149.0,234.5523,234.6868,233.5185,233.9892,67149.0
2018-12-17 15:50:00,278.39,279.5,278.24,279.23,125856.0,233.9808,234.9137,233.8547,234.6868,125856.0
2018-12-18 09:30:00,281.55,282.05,280.58,281.9,56130.0,236.6367,237.057,235.8215,236.9309,56130.0
2018-12-18 09:40:00,281.79,283.83,281.79,282.74,37471.0,236.8384,238.553,236.8384,237.6369,37471.0
2018-12-18 09:50:00,282.52,283.13,282.27,282.6,21738.0,237.452,237.9647,237.2419,237.5192,21738.0
2018-12-18 10:00:00,282.81,283.13,282.11,282.12,43562.0,237.6957,237.9647,237.1074,237.1158,43562.0
2018-12-18 10:10:00,282.23,283.65,282.22,283.65,18917.0,237.2082,238.4017,237.1998,238.4017,18917.0
2018-12-18 10:20:00,283.77,283.84,281.77,281.89,26005.0,238.5026,238.5614,236.8216,236.9225,26005.0
2018-12-18 10:30:00,281.98,282.55,281.25,282.11,27311.0,236.9981,237.4772,236.3846,237.1074,27311.0
2018-12-18 10:40:00,282.24,282.24,280.34,280.59,17848.0,237.2166,237.2166,235.6197,235.8299,17848.0
2018-12-18 10:50:00,280.54,281.04,280.46,280.46,24494.0,235.7878,236.2081,235.7206,235.7206,24494.0
2018-12-18 11:00:00,280.64,281.08,279.93,279.93,41321.0,235.8719,236.2417,235.2751,235.2751,41321.0
2018-12-18 11:10:00,279.95,280.33,279.89,280.25,27405.0,235.292,235.6113,235.2415,235.5441,27405.0
2018-12-18 11:20:00,280.15,280.15,279.85,280.0,27525.0,235.46,235.46,235.2079,235.334,27525.0
2018-12-18 11:30:00,280.0,281.46,280.0,281.46,16542.0,235.334,236.5611,235.334,236.5611,16542.0
2018-12-18 11:40:00,281.34,281.82,280.47,280.95,24708.0,236.4602,236.8636,235.729,236.1324,24708.0
2018-12-18 11:50:00,280.89,281.25,280.7,280.79,22007.0,236.082,236.3846,235.9223,235.998,22007.0
2018-12-18 12:00:00,281.14,281.72,280.86,281.38,15044.0,236.2921,236.7796,236.0568,236.4938,15044.0
2018-12-18 12:10:00,281.53,281.87,280.79,281.37,17915.0,236.6199,236.9057,235.998,236.4854,17915.0
2018-12-18 12:20:00,281.37,281.39,280.56,280.7,8258.0,236.4854,236.5022,235.8046,235.9223,8258.0
2018-12-18 12:30:00,280.73,281.18,280.62,280.7,37655.0,235.9475,236.3257,235.8551,235.9223,37655.0
2018-12-18 12:40:00,280.81,281.5,280.67,281.46,14725.0,236.0148,236.5947,235.8971,236.5611,14725.0
2018-12-18 12:50:00,281.36,281.75,281.21,281.58,7588.0,236.477,236.8048,236.351,236.6619,7588.0
2018-12-18 13:00:00,281.61,281.74,281.29,281.39,11697.0,236.6871,236.7964,236.4182,236.5022,11697.0
2018-12-18 13:10:00,281.52,281.69,281.23,281.33,12123.0,236.6115,236.7544,236.3678,236.4518,12123.0
2018-12-18 13:20:00,281.18,281.36,280.94,281.23,15485.0,236.3257,236.477,236.124,236.3678,15485.0
2018-12-18 13:30:00,281.21,281.22,280.84,280.89,13932.0,236.351,236.3594,236.04,236.082,13932.0
2018-12-18 13:40:00,280.87,281.09,280.65,280.78,20971.0,236.0652,236.2501,235.8803,235.9895,20971.0
2018-12-18 13:50:00,280.73,280.78,280.06,280.68,10686.0,235.9475,235.9895,235.3844,235.9055,10686.0
2018-12-18 14:00:00,280.6,281.0,280.47,280.94,13939.0,235.8383,236.1745,235.729,236.124,13939.0
2018-12-18 14:10:00,281.08,281.22,280.45,280.5,23097.0,236.2417,236.3594,235.7122,235.7542,23097.0
2018-12-18 14:20:00,280.51,280.78,280.26,280.6,13008.0,235.7626,235.9895,235.5525,235.8383,13008.0
2018-12-18 14:30:00,280.54,280.71,279.92,280.11,19566.0,235.7878,235.9307,235.2667,235.4264,19566.0
2018-12-18 14:40:00,280.16,280.17,278.75,279.3,15316.0,235.4685,235.4769,234.2834,234.7456,15316.0
2018-12-18 14:50:00,279.38,279.5,278.61,278.67,13800.0,234.8129,234.9137,234.1657,234.2161,13800.0
2018-12-18 15:00:00,278.61,279.18,278.04,278.15,80559.0,234.1657,234.6448,233.6866,233.7791,80559.0
2018-12-18 15:10:00,278.37,279.49,278.31,279.48,23396.0,233.964,234.9053,233.9136,234.8969,23396.0
2018-12-18 15:20:00,279.4,279.72,278.66,279.05,59120.0,234.8297,235.0986,234.2077,234.5355,59120.0
2018-12-18 15:30:00,279.1,279.77,279.05,279.28,37596.0,234.5775,235.1407,234.5355,234.7288,37596.0
2018-12-18 15:40:00,279.21,281.05,279.21,281.02,46483.0,234.67,236.2165,234.67,236.1913,46483.0
2018-12-18 15:50:00,280.95,280.95,279.37,279.46,81856.0,236.1324,236.1324,234.8045,234.8801,81856.0
2018-12-19 09:30:00,279.75,280.55,277.7,280.49,36845.0,235.1239,235.7962,233.4009,235.7458,36845.0
2018-12-19 09:40:00,280.51,282.33,280.45,282.3,35691.0,235.7626,237.2923,235.7122,237.2671,35691.0
2018-12-19 09:50:00,282.49,283.75,281.68,282.81,51816.0,237.4268,238.4858,236.746,237.6957,51816.0
2018-12-19 10:00:00,282.64,283.81,282.5,282.66,28238.0,237.5528,238.5362,237.4352,237.5696,28238.0
2018-12-19 10:10:00,282.86,283.19,281.99,282.59,24307.0,237.7377,238.0151,237.0065,237.5108,24307.0
2018-12-19 10:20:00,282.82,283.05,282.0,282.2,21406.0,237.7041,237.8974,237.0149,237.183,21406.0
2018-12-19 10:30:00,282.26,282.54,281.87,282.13,30153.0,237.2335,237.4688,236.9057,237.1242,30153.0
2018-12-19 10:40:00,282.0,282.05,281.42,281.66,28184.0,237.0149,237.057,236.5275,236.7292,28184.0
2018-12-19 10:50:00,281.76,282.12,281.45,281.74,25652.0,236.8132,237.1158,236.5527,236.7964,25652.0
2018-12-19 11:00:00,281.9,282.11,281.43,281.63,11314.0,236.9309,237.1074,236.5359,236.704,11314.0
2018-12-19 11:10:00,281.7,281.73,280.25,280.58,21305.0,236.7628,236.788,235.5441,235.8215,21305.0
2018-12-19 11:20:00,280.52,280.62,280.17,280.25,19322.0,235.771,235.8551,235.4769,235.5441,19322.0
2018-12-19 11:30:00,280.16,280.55,279.9,280.17,15114.0,235.4685,235.7962,235.2499,235.4769,15114.0
2018-12-19 11:40:00,280.25,280.48,279.93,280.14,13470.0,235.5441,235.7374,235.2751,235.4516,13470.0
2018-12-19 11:50:00,280.07,280.33,279.85,280.1,37832.0,235.3928,235.6113,235.2079,235.418,37832.0
2018-12-19 12:00:00,280.05,281.36,279.86,281.34,15085.0,235.376,236.477,235.2163,236.4602,15085.0
2018-12-19 12:10:00,281.37,281.6,281.01,281.04,16736.0,236.4854,236.6787,236.1829,236.2081,16736.0
2018-12-19 12:20:00,280.93,281.32,280.73,280.87,17612.0,236.1156,236.4434,235.9475,236.0652,17612.0
2018-12-19 12:30:00,280.72,281.07,280.64,280.91,9695.0,235.9391,236.2333,235.8719,236.0988,9695.0
2018-12-19 12:40:00,280.94,281.1,280.63,280.95,15875.0,236.124,236.2585,235.8635,236.1324,15875.0
2018-12-19 12:50:00,280.9,281.14,280.35,280.4,13847.0,236.0904,236.2921,235.6281,235.6702,13847.0
2018-12-19 13:00:00,280.39,280.6,280.25,280.36,16751.0,235.6618,235.8383,235.5441,235.6365,16751.0
2018-12-19 13:10:00,280.47,280.54,280.05,280.17,43379.0,235.729,235.7878,235.376,235.4769,43379.0
2018-12-19 13:20:00,280.23,280.23,279.54,280.1,23884.0,235.5273,235.5273,234.9474,235.418,23884.0
2018-12-19 13:30:00,280.11,280.21,279.9,280.1,28385.0,235.4264,235.5105,235.2499,235.418,28385.0
2018-12-19 13:40:00,280.09,280.93,280.0,280.82,44301.0,235.4096,236.1156,235.334,236.0232,44301.0
2018-12-19 13:50:00,280.74,282.01,280.45,281.64,29390.0,235.9559,237.0233,235.7122,236.7124,29390.0
2018-12-19 14:00:00,281.65,282.1,277.87,278.67,42683.0,236.7208,237.099,233.5438,234.2161,42683.0
2018-12-19 14:10:00,278.98,279.56,277.71,279.18,32974.0,234.4767,234.9642,233.4093,234.6448,32974.0
2018-12-19 14:20:00,279.07,279.75,278.34,279.57,15858.0,234.5523,235.1239,233.9388,234.9726,15858.0
2018-12-19 14:30:00,279.49,280.37,278.97,279.55,19680.0,234.9053,235.645,234.4683,234.9558,19680.0
2018-12-19 14:40:00,279.41,279.41,276.45,277.57,33444.0,234.8381,234.8381,232.3503,233.2916,33444.0
2018-12-19 14:50:00,277.38,277.72,274.65,275.26,45910.0,233.1319,233.4177,230.8374,231.3501,45910.0
2018-12-19 15:00:00,275.38,275.39,271.52,273.07,65889.0,231.451,231.4594,228.2067,229.5095,65889.0
2018-12-19 15:10:00,273.4,275.22,272.84,274.0,35486.0,229.7868,231.3165,229.3161,230.2911,35486.0
2018-12-19 15:20:00,273.86,275.69,273.15,274.17,48770.0,230.1734,231.7115,229.5767,230.434,48770.0
2018-12-19 15:30:00,274.17,274.87,273.38,273.7,39885.0,230.434,231.0223,229.77,230.039,39885.0
2018-12-19 15:40:00,273.66,274.55,272.71,274.55,56859.0,230.0053,230.7534,229.2069,230.7534,56859.0
2018-12-19 15:50:00,274.44,274.58,273.85,273.88,104934.0,230.6609,230.7786,230.165,230.1902,104934.0
2018-12-20 09:30:00,271.99,273.82,271.5,273.57,63749.0,228.6017,230.1398,228.1899,229.9297,63749.0
2018-12-20 09:40:00,273.21,273.21,270.3,271.05,46132.0,229.6271,229.6271,227.1813,227.8117,46132.0
2018-12-20 09:50:00,270.9,271.49,269.57,271.49,51867.0,227.6856,228.1815,226.5678,228.1815,51867.0
2018-12-20 10:00:00,271.54,272.84,271.02,272.64,26473.0,228.2235,229.3161,227.7865,229.1481,26473.0
2018-12-20 10:10:00,272.37,272.37,270.75,271.02,24450.0,228.9211,228.9211,227.5595,227.7865,24450.0
2018-12-20 10:20:00,270.94,271.11,269.92,269.92,41568.0,227.7192,227.8621,226.862,226.862,41568.0
2018-12-20 10:30:00,269.92,271.02,269.65,270.8,32024.0,226.862,227.7865,226.635,227.6016,32024.0
2018-12-20 10:40:00,270.83,271.55,270.51,270.56,45471.0,227.6268,228.2319,227.3578,227.3999,45471.0
2018-12-20 10:50:00,270.58,271.24,270.19,271.03,30899.0,227.4167,227.9714,227.0889,227.7949,30899.0
2018-12-20 11:00:00,270.98,270.98,269.75,270.4,26344.0,227.7529,227.7529,226.7191,227.2654,26344.0
2018-12-20 11:10:00,270.39,270.53,269.02,269.47,27605.0,227.257,227.3746,226.1055,226.4837,27605.0
2018-12-20 11:20:00,269.29,269.67,268.52,268.77,39476.0,226.3325,226.6518,225.6853,225.8954,39476.0
2018-12-20 11:30:00,268.59,268.77,267.65,267.97,46373.0,225.7441,225.8954,224.9541,225.223,46373.0
2018-12-20 11:40:00,267.89,268.17,266.68,266.98,20694.0,225.1558,225.3911,224.1388,224.3909,20694.0
2018-12-20 11:50:00,266.95,268.0,265.93,265.93,60729.0,224.3657,225.2482,223.5084,223.5084,60729.0
2018-12-20 12:00:00,265.89,266.4,264.73,265.38,67353.0,223.4748,223.9035,222.4999,223.0462,67353.0
2018-12-20 12:10:00,265.55,265.88,263.43,264.79,47145.0,223.1891,223.4664,221.4072,222.5503,47145.0
2018-12-20 12:20:00,264.89,266.68,264.85,266.09,41974.0,222.6343,224.1388,222.6007,223.6429,41974.0
2018-12-20 12:30:00,266.15,266.55,265.76,266.04,16900.0,223.6933,224.0295,223.3656,223.6009,16900.0
2018-12-20 12:40:00,265.87,266.28,265.13,265.45,25145.0,223.458,223.8026,222.8361,223.105,25145.0
2018-12-20 12:50:00,265.51,265.81,264.57,265.45,25558.0,223.1554,223.4076,222.3654,223.105,25558.0
2018-12-20 13:00:00,265.28,265.3,264.36,264.46,31829.0,222.9621,222.9789,222.1889,222.2729,31829.0
2018-12-20 13:10:00,264.4,265.57,264.3,265.29,19969.0,222.2225,223.2059,222.1385,222.9705,19969.0
2018-12-20 13:20:00,265.17,265.89,264.77,265.02,19342.0,222.8697,223.4748,222.5335,222.7436,19342.0
2018-12-20 13:30:00,264.93,265.08,264.06,264.55,15530.0,222.668,222.794,221.9367,222.3486,15530.0
2018-12-20 13:40:00,264.38,264.72,263.5,264.46,19661.0,222.2057,222.4915,221.4661,222.2729,19661.0
2018-12-20 13:50:00,264.4,264.41,263.46,263.7,37173.0,222.2225,222.2309,221.4325,221.6342,37173.0
2018-12-20 14:00:00,263.67,263.93,262.04,262.63,43510.0,221.609,221.8275,220.239,220.7349,43510.0
2018-12-20 14:10:00,262.58,262.66,261.41,261.5,45621.0,220.6928,220.7601,219.7095,219.7851,45621.0
2018-12-20 14:20:00,261.56,264.7,261.56,264.6,66872.0,219.8356,222.4747,219.8356,222.3906,66872.0
2018-12-20 14:30:00,264.75,265.4,263.95,264.56,28642.0,222.5167,223.063,221.8443,222.357,28642.0
2018-12-20 14:40:00,264.47,267.59,264.43,267.5,83172.0,222.2813,224.9036,222.2477,224.828,83172.0
2018-12-20 14:50:00,267.44,267.54,264.87,265.46,44269.0,224.7776,224.8616,222.6175,223.1134,44269.0
2018-12-20 15:00:00,265.43,265.73,263.96,265.25,37912.0,223.0882,223.3403,221.8527,222.9369,37912.0
2018-12-20 15:10:00,265.29,266.13,264.95,265.56,34006.0,222.9705,223.6765,222.6848,223.1975,34006.0
2018-12-20 15:20:00,265.45,267.11,265.35,265.73,37887.0,223.105,224.5002,223.021,223.3403,37887.0
2018-12-20 15:30:00,265.78,266.72,265.78,266.36,46395.0,223.3824,224.1724,223.3824,223.8698,46395.0
2018-12-20 15:40:00,266.31,266.53,263.81,264.09,63792.0,223.8278,224.0127,221.7266,221.962,63792.0
2018-12-20 15:50:00,264.04,265.42,263.53,265.24,121305.0,221.9199,223.0798,221.4913,222.9285,121305.0
2018-12-21 09:30:00,260.78,262.64,256.2,257.5,519229.0,219.18,220.7433,215.3306,216.4232,519229.0
2018-12-21 09:40:00,257.5,260.2,257.37,258.92,68393.0,216.4232,218.6925,216.3139,217.6167,68393.0
2018-12-21 09:50:00,258.94,258.97,256.6,256.69,54562.0,217.6335,217.6587,215.6668,215.7424,54562.0
2018-12-21 10:00:00,256.71,258.4,256.66,258.04,49788.0,215.7592,217.1796,215.7172,216.8771,49788.0
2018-12-21 10:10:00,258.19,260.51,258.17,260.23,77780.0,217.0031,218.953,216.9863,218.7177,77780.0
2018-12-21 10:20:00,260.47,262.3,260.47,261.16,37072.0,218.9194,220.4575,218.9194,219.4994,37072.0
2018-12-21 10:30:00,261.1,261.49,259.82,259.87,53032.0,219.4489,219.7767,218.3731,218.4151,53032.0
2018-12-21 10:40:00,259.92,261.41,259.21,260.98,73497.0,218.4572,219.7095,217.8604,219.3481,73497.0
2018-12-21 10:50:00,260.91,261.07,260.11,260.37,38944.0,219.2892,219.4237,218.6169,218.8354,38944.0
2018-12-21 11:00:00,260.42,261.19,259.01,259.3,90932.0,218.8774,219.5246,217.6923,217.9361,90932.0
2018-12-21 11:10:00,259.16,260.0,258.5,259.78,44620.0,217.8184,218.5244,217.2637,218.3395,44620.0
2018-12-21 11:20:00,259.79,261.63,259.7,261.63,32297.0,218.3479,219.8944,218.2723,219.8944,32297.0
2018-12-21 11:30:00,261.91,262.0,261.0,261.02,29272.0,220.1297,220.2054,219.3649,219.3817,29272.0
2018-12-21 11:40:00,260.99,262.25,260.77,261.31,36046.0,219.3565,220.4155,219.1716,219.6254,36046.0
2018-12-21 11:50:00,261.43,262.49,260.65,260.84,34624.0,219.7263,220.6172,219.0707,219.2304,34624.0
2018-12-21 12:00:00,260.64,261.5,260.25,260.86,33510.0,219.0623,219.7851,218.7345,219.2472,33510.0
2018-12-21 12:10:00,260.78,260.78,259.79,260.32,34288.0,219.18,219.18,218.3479,218.7934,34288.0
2018-12-21 12:20:00,260.4,261.67,260.32,260.97,28055.0,218.8606,219.928,218.7934,219.3397,28055.0
2018-12-21 12:30:00,261.01,261.58,259.8,261.49,39725.0,219.3733,219.8524,218.3563,219.7767,39725.0
2018-12-21 12:40:00,261.46,261.95,261.12,261.67,28987.0,219.7515,220.1633,219.4657,219.928,28987.0
2018-12-21 12:50:00,261.8,261.86,260.23,260.39,28956.0,220.0373,220.0877,218.7177,218.8522,28956.0
2018-12-21 13:00:00,260.4,261.0,260.19,260.73,26819.0,218.8606,219.3649,218.6841,219.138,26819.0
2018-12-21 13:10:00,260.72,260.99,259.89,259.99,16379.0,219.1296,219.3565,218.432,218.516,16379.0
2018-12-21 13:20:00,259.98,261.0,259.87,260.35,11944.0,218.5076,219.3649,218.4151,218.8186,11944.0
2018-12-21 13:30:00,260.26,261.4,260.26,261.34,29732.0,218.7429,219.7011,218.7429,219.6506,29732.0
2018-12-21 13:40:00,261.3,261.31,260.3,260.45,20916.0,219.617,219.6254,218.7765,218.9026,20916.0
2018-12-21 13:50:00,260.46,260.65,259.76,259.79,30277.0,218.911,219.0707,218.3227,218.3479,30277.0
2018-12-21 14:00:00,259.68,260.67,259.3,260.31,28409.0,218.2555,219.0875,217.9361,218.785,28409.0
2018-12-21 14:10:00,260.22,260.71,259.75,260.71,42642.0,218.7093,219.1211,218.3143,219.1211,42642.0
2018-12-21 14:20:00,260.71,260.95,258.76,259.05,25440.0,219.1211,219.3229,217.4822,217.726,25440.0
2018-12-21 14:30:00,259.14,259.6,258.8,259.35,20008.0,217.8016,218.1882,217.5158,217.9781,20008.0
2018-12-21 14:40:00,259.39,259.42,258.17,258.45,40266.0,218.0117,218.0369,216.9863,217.2217,40266.0
2018-12-21 14:50:00,258.49,259.29,257.89,258.09,42946.0,217.2553,217.9277,216.751,216.9191,42946.0
2018-12-21 15:00:00,258.0,258.41,257.33,257.49,41248.0,216.8434,217.188,216.2803,216.4148,41248.0
2018-12-21 15:10:00,257.48,257.48,255.52,255.72,77996.0,216.4064,216.4064,214.7591,214.9272,77996.0
2018-12-21 15:20:00,255.74,256.3,255.3,255.4,60115.0,214.944,215.4146,214.5742,214.6582,60115.0
2018-12-21 15:30:00,255.42,256.56,255.42,255.66,57913.0,214.675,215.6332,214.675,214.8767,57913.0
2018-12-21 15:40:00,255.72,257.23,255.56,256.48,66797.0,214.9272,216.1963,214.7927,215.5659,66797.0
2018-12-21 15:50:00,256.54,256.71,255.7,256.47,146559.0,215.6164,215.7592,214.9103,215.5575,146559.0
2018-12-24 09:30:00,253.03,254.63,250.55,251.18,120817.0,212.6663,214.011,210.5819,211.1114,120817.0
2018-12-24 09:40:00,251.23,251.72,248.1,248.62,86575.0,211.1534,211.5652,208.5227,208.9598,86575.0
2018-12-24 09:50:00,248.52,249.7,247.01,248.06,84979.0,208.8757,209.8675,207.6066,208.4891,84979.0
2018-12-24 10:00:00,248.06,249.4,247.35,248.13,67725.0,208.4891,209.6153,207.8924,208.5479,67725.0
2018-12-24 10:10:00,248.28,250.2,248.28,249.58,64027.0,208.674,210.2877,208.674,209.7666,64027.0
2018-12-24 10:20:00,249.74,249.88,248.78,249.36,45169.0,209.9011,210.0188,209.0942,209.5817,45169.0
2018-12-24 10:30:00,249.42,250.33,249.26,250.02,44411.0,209.6321,210.397,209.4977,210.1364,44411.0
2018-12-24 10:40:00,249.91,250.69,248.96,249.62,61223.0,210.044,210.6996,209.2455,209.8002,61223.0
2018-12-24 10:50:00,249.69,250.02,248.15,248.31,44570.0,209.8591,210.1364,208.5647,208.6992,44570.0
2018-12-24 11:00:00,248.38,249.58,247.02,248.22,45887.0,208.758,209.7666,207.615,208.6236,45887.0
2018-12-24 11:10:00,248.23,248.93,247.22,247.32,32266.0,208.632,209.2203,207.7831,207.8671,32266.0
2018-12-24 11:20:00,247.33,247.71,246.21,246.5,30617.0,207.8755,208.1949,206.9342,207.1779,30617.0
2018-12-24 11:30:00,246.51,247.19,246.22,246.47,25916.0,207.1864,207.7579,206.9426,207.1527,25916.0
2018-12-24 11:40:00,246.6,247.2,245.66,246.5,45722.0,207.262,207.7663,206.4719,207.1779,45722.0
2018-12-24 11:50:00,246.5,247.55,246.5,246.79,27574.0,207.1779,208.0604,207.1779,207.4217,27574.0
2018-12-24 12:00:00,246.96,247.79,246.72,246.73,37555.0,207.5646,208.2622,207.3629,207.3713,37555.0
2018-12-24 12:10:00,246.78,247.09,246.16,246.47,37757.0,207.4133,207.6738,206.8922,207.1527,37757.0
2018-12-24 12:20:00,246.35,247.69,246.06,247.11,32559.0,207.0519,208.1781,206.8081,207.6906,32559.0
2018-12-24 12:30:00,247.18,247.78,246.67,247.69,27976.0,207.7495,208.2538,207.3208,208.1781,27976.0
2018-12-24 12:40:00,247.63,247.88,247.0,247.0,36438.0,208.1277,208.3378,207.5982,207.5982,36438.0
2018-12-24 12:50:00,247.09,247.19,245.01,245.34,76879.0,207.6738,207.7579,205.9256,206.203,76879.0
2018-12-26 09:30:00,246.31,246.31,243.01,243.69,108425.0,207.0183,207.0183,204.2447,204.8162,108425.0
2018-12-26 09:40:00,243.84,244.15,242.1,244.01,47006.0,204.9423,205.2028,203.4798,205.0852,47006.0
2018-12-26 09:50:00,244.21,244.79,243.07,243.48,30359.0,205.2533,205.7407,204.2951,204.6397,30359.0
2018-12-26 10:00:00,243.4,243.47,242.13,242.61,28209.0,204.5725,204.6313,203.5051,203.9085,28209.0
2018-12-26 10:10:00,242.68,242.71,241.6,241.75,38106.0,203.9673,203.9925,203.0596,203.1857,38106.0
2018-12-26 10:20:00,241.68,243.31,241.66,241.93,29118.0,203.1268,204.4968,203.11,203.337,29118.0
2018-12-26 10:30:00,241.84,242.93,241.84,241.92,25013.0,203.2613,204.1774,203.2613,203.3286,25013.0
2018-12-26 10:40:00,241.87,242.25,241.17,242.25,27786.0,203.2865,203.6059,202.6982,203.6059,27786.0
2018-12-26 10:50:00,242.22,243.28,241.38,241.91,24036.0,203.5807,204.4716,202.8747,203.3201,24036.0
2018-12-26 11:00:00,242.01,242.72,241.52,241.82,23597.0,203.4042,204.0009,202.9924,203.2445,23597.0
2018-12-26 11:10:00,242.06,243.08,241.55,242.81,19740.0,203.4462,204.3035,203.0176,204.0766,19740.0
2018-12-26 11:20:00,242.76,243.67,242.68,243.59,29796.0,204.0346,204.7994,203.9673,204.7322,29796.0
2018-12-26 11:30:00,243.48,243.61,242.59,243.33,28160.0,204.6397,204.749,203.8917,204.5136,28160.0
2018-12-26 11:40:00,243.32,243.86,243.05,243.83,23075.0,204.5052,204.9591,204.2783,204.9339,23075.0
2018-12-26 11:50:00,243.75,244.25,243.47,244.17,32002.0,204.8666,205.2869,204.6313,205.2196,32002.0
2018-12-26 12:00:00,244.11,245.71,244.0,245.71,32160.0,205.1692,206.514,205.0767,206.514,32160.0
2018-12-26 12:10:00,245.51,246.95,245.38,245.58,38299.0,206.3459,207.5562,206.2366,206.4047,38299.0
2018-12-26 12:20:00,245.59,246.01,245.26,245.37,34287.0,206.4131,206.7661,206.1358,206.2282,34287.0
2018-12-26 12:30:00,245.28,246.4,245.17,246.06,21438.0,206.1526,207.0939,206.0601,206.8081,21438.0
2018-12-26 12:40:00,246.12,247.3,245.99,246.71,25087.0,206.8586,207.8503,206.7493,207.3544,25087.0
2018-12-26 12:50:00,246.75,247.08,246.48,246.78,17800.0,207.3881,207.6654,207.1611,207.4133,17800.0
2018-12-26 13:00:00,246.82,246.86,245.98,246.34,20999.0,207.4469,207.4805,206.7409,207.0435,20999.0
2018-12-26 13:10:00,246.39,246.47,244.6,244.6,39394.0,207.0855,207.1527,205.581,205.581,39394.0
2018-12-26 13:20:00,244.51,245.2,244.32,245.03,18470.0,205.5054,206.0853,205.3457,205.9424,18470.0
2018-12-26 13:30:00,245.07,245.36,244.55,245.0,15382.0,205.9761,206.2198,205.539,205.9172,15382.0
2018-12-26 13:40:00,245.07,245.22,244.76,245.11,20898.0,205.9761,206.1021,205.7155,206.0097,20898.0
2018-12-26 13:50:00,245.16,246.37,245.07,246.2,20603.0,206.0517,207.0687,205.9761,206.9258,20603.0
2018-12-26 14:00:00,246.26,246.3,245.18,245.53,29939.0,206.9762,207.0099,206.0685,206.3627,29939.0
2018-12-26 14:10:00,245.51,245.88,244.55,244.79,22888.0,206.3459,206.6568,205.539,205.7407,22888.0
2018-12-26 14:20:00,244.74,245.14,244.36,244.79,19565.0,205.6987,206.0349,205.3793,205.7407,19565.0
2018-12-26 14:30:00,244.9,245.52,244.82,245.24,19734.0,205.8332,206.3543,205.7659,206.1189,19734.0
2018-12-26 14:40:00,245.26,245.36,244.49,244.72,26996.0,206.1358,206.2198,205.4886,205.6819,26996.0
2018-12-26 14:50:00,244.7,246.07,244.7,246.01,22192.0,205.6651,206.8165,205.6651,206.7661,22192.0
2018-12-26 15:00:00,245.85,246.9,245.68,246.61,25106.0,206.6316,207.5141,206.4888,207.2704,25106.0
2018-12-26 15:10:00,246.59,247.29,246.57,246.82,35759.0,207.2536,207.8419,207.2368,207.4469,35759.0
2018-12-26 15:20:00,246.83,247.88,246.74,247.75,20760.0,207.4553,208.3378,207.3797,208.2285,20760.0
2018-12-26 15:30:00,247.49,249.39,247.49,249.39,39972.0,208.01,209.6069,208.01,209.6069,39972.0
2018-12-26 15:40:00,249.31,250.53,248.91,249.67,50318.0,209.5397,210.5651,209.2035,209.8423,50318.0
2018-12-26 15:50:00,249.62,251.89,249.53,251.58,85604.0,209.8002,211.7081,209.7246,211.4476,85604.0
2018-12-27 09:30:00,249.25,250.64,248.51,250.63,82992.0,209.4893,210.6575,208.8673,210.6491,82992.0
2018-12-27 09:40:00,250.49,250.65,249.27,249.58,27005.0,210.5315,210.6659,209.5061,209.7666,27005.0
2018-12-27 09:50:00,249.63,250.24,248.66,249.65,29235.0,209.8086,210.3213,208.9934,209.8255,29235.0
2018-12-27 10:00:00,249.5,251.05,248.57,248.57,33741.0,209.6994,211.0021,208.9177,208.9177,33741.0
2018-12-27 10:10:00,248.59,249.79,248.27,248.31,22715.0,208.9345,209.9431,208.6656,208.6992,22715.0
2018-12-27 10:20:00,248.23,249.69,248.2,249.21,24602.0,208.632,209.8591,208.6068,209.4556,24602.0
2018-12-27 10:30:00,249.37,251.06,248.82,250.84,25916.0,209.5901,211.0105,209.1279,210.8256,25916.0
2018-12-27 10:40:00,250.91,252.07,250.46,251.46,30570.0,210.8845,211.8594,210.5062,211.3467,30570.0
2018-12-27 10:50:00,251.45,251.58,250.31,251.01,21622.0,211.3383,211.4476,210.3802,210.9685,21622.0
2018-12-27 11:00:00,250.89,251.24,250.46,251.09,21735.0,210.8676,211.1618,210.5062,211.0357,21735.0
2018-12-27 11:10:00,250.86,251.8,250.62,251.6,27056.0,210.8424,211.6325,210.6407,211.4644,27056.0
2018-12-27 11:20:00,251.67,252.85,251.34,252.57,15232.0,211.5232,212.515,211.2459,212.2797,15232.0
2018-12-27 11:30:00,252.57,253.18,251.99,252.21,36286.0,212.2797,212.7923,211.7922,211.9771,36286.0
2018-12-27 11:40:00,252.15,252.21,251.19,251.39,18596.0,211.9266,211.9771,211.1198,211.2879,18596.0
2018-12-27 11:50:00,251.4,253.05,251.4,252.83,24396.0,211.2963,212.6831,211.2963,212.4982,24396.0
2018-12-27 12:00:00,252.75,253.5,252.74,252.98,35110.0,212.4309,213.0613,212.4225,212.6242,35110.0
2018-12-27 12:10:00,253.01,253.46,252.65,253.19,24393.0,212.6495,213.0277,212.3469,212.8007,24393.0
2018-12-27 12:20:00,253.19,253.53,251.77,252.58,63984.0,212.8007,213.0865,211.6073,212.2881,63984.0
2018-12-27 12:30:00,252.54,253.32,252.32,253.02,41755.0,212.2544,212.91,212.0695,212.6579,41755.0
2018-12-27 12:40:00,252.93,253.2,252.31,252.91,25354.0,212.5822,212.8092,212.0611,212.5654,25354.0
2018-12-27 12:50:00,252.89,253.43,252.7,253.43,19191.0,212.5486,213.0025,212.3889,213.0025,19191.0
2018-12-27 13:00:00,253.28,253.43,252.81,253.37,22210.0,212.8764,213.0025,212.4814,212.952,22210.0
2018-12-27 13:10:00,253.32,253.77,253.01,253.05,23184.0,212.91,213.2882,212.6495,212.6831,23184.0
2018-12-27 13:20:00,253.02,253.04,252.58,252.77,21199.0,212.6579,212.6747,212.2881,212.4477,21199.0
2018-12-27 13:30:00,252.67,252.85,252.32,252.52,28523.0,212.3637,212.515,212.0695,212.2376,28523.0
2018-12-27 13:40:00,252.53,252.62,251.62,251.75,27185.0,212.246,212.3217,211.4812,211.5905,27185.0
2018-12-27 13:50:00,251.66,251.78,251.08,251.73,23399.0,211.5148,211.6157,211.0273,211.5736,23399.0
2018-12-27 14:00:00,251.63,252.15,251.23,251.23,43632.0,211.4896,211.9266,211.1534,211.1534,43632.0
2018-12-27 14:10:00,251.23,251.3,250.36,250.36,38879.0,211.1534,211.2122,210.4222,210.4222,38879.0
2018-12-27 14:20:00,250.43,251.04,250.26,250.98,28910.0,210.481,210.9937,210.3381,210.9433,28910.0
2018-12-27 14:30:00,250.94,251.41,250.68,251.34,31224.0,210.9097,211.3047,210.6911,211.2459,31224.0
2018-12-27 14:40:00,251.33,252.76,251.33,251.85,27272.0,211.2375,212.4393,211.2375,211.6745,27272.0
2018-12-27 14:50:00,251.92,253.32,251.61,252.82,25948.0,211.7333,212.91,211.4728,212.4898,25948.0
2018-12-27 15:00:00,253.11,253.11,252.02,252.85,50381.0,212.7335,212.7335,211.8174,212.515,50381.0
2018-12-27 15:10:00,252.75,254.31,252.44,253.27,48305.0,212.4309,213.7421,212.1704,212.868,48305.0
2018-12-27 15:20:00,253.42,254.89,253.3,254.76,43234.0,212.9941,214.2296,212.8932,214.1203,43234.0
2018-12-27 15:30:00,254.69,256.23,253.87,256.06,49778.0,214.0615,215.3558,213.3723,215.2129,49778.0
2018-12-27 15:40:00,256.06,258.1,256.0,257.99,68301.0,215.2129,216.9275,215.1625,216.835,68301.0
2018-12-27 15:50:00,258.05,259.78,257.21,259.75,190962.0,216.8855,218.3395,216.1795,218.3143,190962.0
2018-12-28 09:30:00,263.01,263.01,260.31,260.79,78910.0,221.0542,221.0542,218.785,219.1884,78910.0
2018-12-28 09:40:00,260.68,264.5,260.48,264.06,55401.0,219.0959,222.3066,218.9278,221.9367,55401.0
2018-12-28 09:50:00,264.2,264.46,263.19,264.31,57911.0,222.0544,222.2729,221.2055,222.1469,57911.0
2018-12-28 10:00:00,264.5,264.62,263.02,263.49,32059.0,222.3066,222.4074,221.0627,221.4577,32059.0
2018-12-28 10:10:00,263.77,264.14,263.03,263.75,38529.0,221.693,222.004,221.0711,221.6762,38529.0
2018-12-28 10:20:00,263.75,264.13,262.69,262.81,38733.0,221.6762,221.9956,220.7853,220.8862,38733.0
2018-12-28 10:30:00,262.79,262.79,260.42,261.61,37326.0,220.8693,220.8693,218.8774,219.8776,37326.0
2018-12-28 10:40:00,261.72,262.3,261.64,262.21,37055.0,219.97,220.4575,219.9028,220.3819,37055.0
2018-12-28 10:50:00,262.39,263.11,262.17,262.85,26589.0,220.5331,221.1383,220.3482,220.9198,26589.0
2018-12-28 11:00:00,262.73,263.08,262.08,262.34,40182.0,220.8189,221.1131,220.2726,220.4911,40182.0
2018-12-28 11:10:00,262.18,263.0,261.97,262.45,68110.0,220.3566,221.0458,220.1801,220.5836,68110.0
2018-12-28 11:20:00,262.46,262.6,262.03,262.29,30419.0,220.592,220.7096,220.2306,220.4491,30419.0
2018-12-28 11:30:00,262.21,263.72,262.19,263.5,30263.0,220.3819,221.651,220.3651,221.4661,30263.0
2018-12-28 11:40:00,263.49,263.61,261.95,262.32,30156.0,221.4577,221.5585,220.1633,220.4743,30156.0
2018-12-28 11:50:00,262.51,263.5,262.51,263.38,15470.0,220.634,221.4661,220.634,221.3652,15470.0
2018-12-28 12:00:00,263.24,264.2,263.19,263.77,12145.0,221.2476,222.0544,221.2055,221.693,12145.0
2018-12-28 12:10:00,263.88,263.94,262.97,263.33,27949.0,221.7855,221.8359,221.0206,221.3232,27949.0
2018-12-28 12:20:00,263.33,263.66,262.74,263.39,24133.0,221.3232,221.6006,220.8273,221.3736,24133.0
2018-12-28 12:30:00,263.43,263.67,262.91,263.51,19958.0,221.4072,221.609,220.9702,221.4745,19958.0
2018-12-28 12:40:00,263.55,264.02,263.41,263.69,25369.0,221.5081,221.9031,221.3904,221.6258,25369.0
2018-12-28 12:50:00,263.69,263.97,262.82,262.94,33430.0,221.6258,221.8611,220.8946,220.9954,33430.0
2018-12-28 13:00:00,262.87,263.43,262.81,263.17,15881.0,220.9366,221.4072,220.8862,221.1887,15881.0
2018-12-28 13:10:00,263.19,263.57,262.7,262.71,18948.0,221.2055,221.5249,220.7937,220.8021,18948.0
2018-12-28 13:20:00,262.66,262.84,261.87,262.49,25566.0,220.7601,220.9114,220.0961,220.6172,25566.0
2018-12-28 13:30:00,262.47,262.61,262.15,262.54,18059.0,220.6004,220.7181,220.3314,220.6592,18059.0
2018-12-28 13:40:00,262.43,262.93,262.31,262.75,21196.0,220.5668,220.987,220.4659,220.8357,21196.0
2018-12-28 13:50:00,262.87,263.43,262.59,262.98,20599.0,220.9366,221.4072,220.7012,221.029,20599.0
2018-12-28 14:00:00,263.1,263.89,263.1,263.46,21663.0,221.1299,221.7939,221.1299,221.4325,21663.0
2018-12-28 14:10:00,263.5,264.83,263.2,263.9,31536.0,221.4661,222.5839,221.2139,221.8023,31536.0
2018-12-28 14:20:00,263.88,264.15,263.25,263.43,19434.0,221.7855,222.0124,221.256,221.4072,19434.0
2018-12-28 14:30:00,263.61,264.28,263.25,264.16,21514.0,221.5585,222.1217,221.256,222.0208,21514.0
2018-12-28 14:40:00,264.28,264.5,263.28,263.96,26198.0,222.1217,222.3066,221.2812,221.8527,26198.0
2018-12-28 14:50:00,263.88,264.27,263.75,264.05,23201.0,221.7855,222.1132,221.6762,221.9283,23201.0
2018-12-28 15:00:00,264.05,264.4,262.47,262.93,26680.0,221.9283,222.2225,220.6004,220.987,26680.0
2018-12-28 15:10:00,262.81,263.12,261.99,262.07,27288.0,220.8862,221.1467,220.197,220.2642,27288.0
2018-12-28 15:20:00,261.88,261.97,260.42,261.02,28062.0,220.1045,220.1801,218.8774,219.3817,28062.0
2018-12-28 15:30:00,261.1,261.76,260.28,260.68,48762.0,219.4489,220.0036,218.7597,219.0959,48762.0
2018-12-28 15:40:00,260.69,261.28,260.48,261.0,46846.0,219.1043,219.6002,218.9278,219.3649,46846.0
2018-12-28 15:50:00,260.92,261.66,260.14,261.21,117757.0,219.2976,219.9196,218.6421,219.5414,117757.0
2018-12-31 09:30:00,262.15,264.52,262.0,263.83,47236.0,220.3314,222.3234,220.2054,221.7434,47236.0
2018-12-31 09:40:00,263.84,263.95,262.64,262.94,20757.0,221.7518,221.8443,220.7433,220.9954,20757.0
2018-12-31 09:50:00,262.95,264.47,262.85,263.85,24918.0,221.0038,222.2813,220.9198,221.7602,24918.0
2018-12-31 10:00:00,263.98,265.11,263.71,263.76,37750.0,221.8695,222.8193,221.6426,221.6846,37750.0
2018-12-31 10:10:00,263.7,264.13,263.16,263.27,16483.0,221.6342,221.9956,221.1803,221.2728,16483.0
2018-12-31 10:20:00,263.23,263.23,261.79,262.06,21328.0,221.2392,221.2392,220.0289,220.2558,21328.0
2018-12-31 10:30:00,262.05,262.65,261.57,262.37,25625.0,220.2474,220.7517,219.844,220.5163,25625.0
2018-12-31 10:40:00,262.44,263.67,262.41,263.24,12590.0,220.5752,221.609,220.55,221.2476,12590.0
2018-12-31 10:50:00,263.14,263.23,262.33,262.68,18891.0,221.1635,221.2392,220.4827,220.7769,18891.0
2018-12-31 11:00:00,262.67,262.78,262.21,262.59,11747.0,220.7685,220.8609,220.3819,220.7012,11747.0
2018-12-31 11:10:00,262.42,262.42,261.14,261.5,22458.0,220.5584,220.5584,219.4826,219.7851,22458.0
2018-12-31 11:20:00,261.56,262.13,260.87,262.03,17076.0,219.8356,220.3146,219.2556,220.2306,17076.0
2018-12-31 11:30:00,261.94,262.07,261.0,261.35,12702.0,220.1549,220.2642,219.3649,219.6591,12702.0
2018-12-31 11:40:00,261.13,261.64,260.16,261.59,20776.0,219.4741,219.9028,218.6589,219.8608,20776.0
2018-12-31 11:50:00,261.58,261.69,260.48,261.23,18387.0,219.8524,219.9448,218.9278,219.5582,18387.0
2018-12-31 12:00:00,261.17,261.77,260.98,261.53,14987.0,219.5078,220.0121,219.3481,219.8103,14987.0
2018-12-31 12:10:00,261.44,261.67,260.88,261.25,9814.0,219.7347,219.928,219.264,219.575,9814.0
2018-12-31 12:20:00,261.11,261.81,261.08,261.41,8964.0,219.4573,220.0457,219.4321,219.7095,8964.0
2018-12-31 12:30:00,261.57,261.67,261.21,261.63,13028.0,219.844,219.928,219.5414,219.8944,13028.0
2018-12-31 12:40:00,261.73,261.8,261.13,261.13,18459.0,219.9784,220.0373,219.4741,219.4741,18459.0
2018-12-31 12:50:00,261.15,261.43,260.89,261.43,17900.0,219.491,219.7263,219.2724,219.7263,17900.0
2018-12-31 13:00:00,261.49,261.75,261.15,261.5,11242.0,219.7767,219.9952,219.491,219.7851,11242.0
2018-12-31 13:10:00,261.36,261.92,261.16,261.82,16117.0,219.6675,220.1381,219.4994,220.0541,16117.0
2018-12-31 13:20:00,261.83,262.06,261.77,262.0,10774.0,220.0625,220.2558,220.0121,220.2054,10774.0
2018-12-31 13:30:00,262.07,262.14,261.49,261.66,13958.0,220.2642,220.323,219.7767,219.9196,13958.0
2018-12-31 13:40:00,261.61,261.65,260.86,260.96,8814.0,219.8776,219.9112,219.2472,219.3313,8814.0
2018-12-31 13:50:00,261.0,261.35,260.85,261.05,16895.0,219.3649,219.6591,219.2388,219.4069,16895.0
2018-12-31 14:00:00,260.94,261.71,260.61,261.34,13602.0,219.3145,219.9616,219.0371,219.6506,13602.0
2018-12-31 14:10:00,261.44,261.44,260.63,261.27,17434.0,219.7347,219.7347,219.0539,219.5918,17434.0
2018-12-31 14:20:00,261.16,261.16,260.15,260.31,12511.0,219.4994,219.4994,218.6505,218.785,12511.0
2018-12-31 14:30:00,260.32,260.68,260.16,260.64,10663.0,218.7934,219.0959,218.6589,219.0623,10663.0
2018-12-31 14:40:00,260.59,261.12,260.54,260.83,6586.0,219.0203,219.4657,218.9783,219.222,6586.0
2018-12-31 14:50:00,260.9,261.32,260.6,260.82,13470.0,219.2808,219.6338,219.0287,219.2136,13470.0
2018-12-31 15:00:00,260.74,261.14,260.3,260.33,15365.0,219.1464,219.4826,218.7765,218.8018,15365.0
2018-12-31 15:10:00,260.17,260.58,260.0,260.58,23681.0,218.6673,219.0119,218.5244,219.0119,23681.0
2018-12-31 15:20:00,260.64,261.2,260.34,260.97,25157.0,219.0623,219.533,218.8102,219.3397,25157.0
2018-12-31 15:30:00,260.92,261.66,260.9,261.51,21309.0,219.2976,219.9196,219.2808,219.7935,21309.0
2018-12-31 15:40:00,261.52,261.83,260.89,261.04,25002.0,219.8019,220.0625,219.2724,219.3985,25002.0
2018-12-31 15:50:00,261.02,261.94,259.85,261.94,101523.0,219.3817,220.1549,218.3983,220.1549,101523.0
2019-01-02 09:30:00,258.36,259.55,256.79,257.58,24556.0,217.146,218.1462,215.8265,216.4904,24556.0
2019-01-02 09:40:00,257.51,258.0,257.01,258.0,16295.0,216.4316,216.8434,216.0114,216.8434,16295.0
2019-01-02 09:50:00,258.17,258.31,256.89,257.57,35040.0,216.9863,217.104,215.9105,216.482,35040.0
2019-01-02 10:00:00,257.35,259.76,257.33,259.49,13121.0,216.2971,218.3227,216.2803,218.0958,13121.0
2019-01-02 10:10:00,259.72,260.15,259.32,260.02,7675.0,218.2891,218.6505,217.9529,218.5412,7675.0
2019-01-02 10:20:00,259.86,260.15,259.0,259.1,10950.0,218.4067,218.6505,217.6839,217.768,10950.0
2019-01-02 10:30:00,258.99,259.42,258.39,259.22,9308.0,217.6755,218.0369,217.1712,217.8688,9308.0
2019-01-02 10:40:00,259.38,260.18,259.27,259.94,9955.0,218.0033,218.6757,217.9109,218.474,9955.0
2019-01-02 10:50:00,259.78,261.07,259.78,260.82,6196.0,218.3395,219.4237,218.3395,219.2136,6196.0
2019-01-02 11:00:00,260.91,261.68,260.47,261.67,9621.0,219.2892,219.9364,218.9194,219.928,9621.0
2019-01-02 11:10:00,261.53,262.3,261.35,262.3,17247.0,219.8103,220.4575,219.6591,220.4575,17247.0
2019-01-02 11:20:00,262.24,262.48,261.73,261.88,10054.0,220.4071,220.6088,219.9784,220.1045,10054.0
2019-01-02 11:30:00,261.79,262.03,261.57,261.7,7903.0,220.0289,220.2306,219.844,219.9532,7903.0
2019-01-02 11:40:00,261.61,262.89,261.45,262.8,12630.0,219.8776,220.9534,219.7431,220.8777,12630.0
2019-01-02 11:50:00,262.9,262.9,261.77,262.12,11979.0,220.9618,220.9618,220.0121,220.3062,11979.0
2019-01-02 12:00:00,262.07,262.2,261.6,261.78,16114.0,220.2642,220.3735,219.8692,220.0205,16114.0
2019-01-02 12:10:00,261.78,262.07,261.49,261.72,11579.0,220.0205,220.2642,219.7767,219.97,11579.0
2019-01-02 12:20:00,261.68,261.85,261.31,261.63,6832.0,219.9364,220.0793,219.6254,219.8944,6832.0
2019-01-02 12:30:00,261.68,262.77,261.36,262.76,6306.0,219.9364,220.8525,219.6675,220.8441,6306.0
2019-01-02 12:40:00,262.71,263.09,262.51,262.93,10312.0,220.8021,221.1215,220.634,220.987,10312.0
2019-01-02 12:50:00,262.93,263.81,262.79,263.39,16892.0,220.987,221.7266,220.8693,221.3736,16892.0
2019-01-02 13:00:00,263.46,264.5,263.37,264.49,10399.0,221.4325,222.3066,221.3568,222.2982,10399.0
2019-01-02 13:10:00,264.4,264.46,263.97,264.36,15163.0,222.2225,222.2729,221.8611,222.1889,15163.0
2019-01-02 13:20:00,264.38,264.59,264.11,264.44,11151.0,222.2057,222.3822,221.9788,222.2561,11151.0
2019-01-02 13:30:00,264.49,264.71,263.66,263.67,11141.0,222.2982,222.4831,221.6006,221.609,11141.0
2019-01-02 13:40:00,263.57,264.02,263.42,263.75,8238.0,221.5249,221.9031,221.3988,221.6762,8238.0
2019-01-02 13:50:00,263.69,265.02,263.69,265.02,13127.0,221.6258,222.7436,221.6258,222.7436,13127.0
2019-01-02 14:00:00,265.06,265.3,263.87,264.14,29211.0,222.7772,222.9789,221.7771,222.004,29211.0
2019-01-02 14:10:00,264.17,264.31,263.35,263.78,13938.0,222.0292,222.1469,221.34,221.7014,13938.0
2019-01-02 14:20:00,263.78,264.81,263.78,264.49,16737.0,221.7014,222.5671,221.7014,222.2982,16737.0
2019-01-02 14:30:00,264.5,265.08,264.14,264.18,15976.0,222.3066,222.794,222.004,222.0376,15976.0
2019-01-02 14:40:00,264.14,264.17,263.38,264.11,13321.0,222.004,222.0292,221.3652,221.9788,13321.0
2019-01-02 14:50:00,264.17,264.37,263.33,263.46,19500.0,222.0292,222.1973,221.3232,221.4325,19500.0
2019-01-02 15:00:00,263.37,263.92,263.03,263.03,15596.0,221.3568,221.8191,221.0711,221.0711,15596.0
2019-01-02 15:10:00,262.99,263.38,262.45,262.47,17913.0,221.0374,221.3652,220.5836,220.6004,17913.0
2019-01-02 15:20:00,262.53,263.5,262.49,263.15,25168.0,220.6508,221.4661,220.6172,221.1719,25168.0
2019-01-02 15:30:00,263.16,263.16,262.09,262.09,12766.0,221.1803,221.1803,220.281,220.281,12766.0
2019-01-02 15:40:00,262.13,263.2,262.08,262.74,27545.0,220.3146,221.2139,220.2726,220.8273,27545.0
2019-01-02 15:50:00,262.79,264.88,262.66,264.63,88601.0,220.8693,222.6259,220.7601,222.4158,88601.0
2019-01-03 09:30:00,262.32,264.0,262.13,262.65,29449.0,220.4743,221.8863,220.3146,220.7517,29449.0
2019-01-03 09:40:00,262.76,263.64,262.24,262.24,12830.0,220.8441,221.5837,220.4071,220.4071,12830.0
2019-01-03 09:50:00,262.3,263.38,261.85,263.18,13588.0,220.4575,221.3652,220.0793,221.1971,13588.0
2019-01-03 10:00:00,262.87,263.1,259.99,260.0,19524.0,220.9366,221.1299,218.516,218.5244,19524.0
2019-01-03 10:10:00,259.89,259.89,258.34,259.82,18869.0,218.432,218.432,217.1292,218.3731,18869.0
2019-01-03 10:20:00,259.73,261.07,259.4,260.0,11058.0,218.2975,219.4237,218.0201,218.5244,11058.0
2019-01-03 10:30:00,259.75,260.05,258.14,258.49,14027.0,218.3143,218.5664,216.9611,217.2553,14027.0
2019-01-03 10:40:00,258.52,259.46,257.88,258.92,13482.0,217.2805,218.0705,216.7426,217.6167,13482.0
2019-01-03 10:50:00,258.61,259.94,258.46,259.75,13959.0,217.3561,218.474,217.2301,218.3143,13959.0
2019-01-03 11:00:00,259.77,260.02,259.12,259.23,13755.0,218.3311,218.5412,217.7848,217.8772,13755.0
2019-01-03 11:10:00,259.29,260.72,259.29,260.61,20661.0,217.9277,219.1296,217.9277,219.0371,20661.0
2019-01-03 11:20:00,260.68,261.18,259.35,259.35,23466.0,219.0959,219.5162,217.9781,217.9781,23466.0
2019-01-03 11:30:00,259.57,261.4,259.2,261.4,15880.0,218.163,219.7011,217.852,219.7011,15880.0
2019-01-03 11:40:00,261.5,263.13,261.41,262.31,23328.0,219.7851,221.1551,219.7095,220.4659,23328.0
2019-01-03 11:50:00,262.56,263.12,261.97,262.22,8983.0,220.676,221.1467,220.1801,220.3903,8983.0
2019-01-03 12:00:00,262.15,262.35,261.3,261.53,10567.0,220.3314,220.4995,219.617,219.8103,10567.0
2019-01-03 12:10:00,261.6,262.31,261.17,261.42,11911.0,219.8692,220.4659,219.5078,219.7179,11911.0
2019-01-03 12:20:00,261.31,262.06,261.31,261.7,6427.0,219.6254,220.2558,219.6254,219.9532,6427.0
2019-01-03 12:30:00,261.63,262.21,260.86,260.94,8213.0,219.8944,220.3819,219.2472,219.3145,8213.0
2019-01-03 12:40:00,260.99,261.81,260.88,261.61,11697.0,219.3565,220.0457,219.264,219.8776,11697.0
2019-01-03 12:50:00,261.78,262.24,261.75,262.03,5037.0,220.0205,220.4071,219.9952,220.2306,5037.0
2019-01-03 13:00:00,261.98,261.98,260.49,260.5,6091.0,220.1886,220.1886,218.9362,218.9446,6091.0
2019-01-03 13:10:00,260.62,260.86,258.83,259.48,10442.0,219.0455,219.2472,217.541,218.0874,10442.0
2019-01-03 13:20:00,259.55,260.31,259.41,260.23,10450.0,218.1462,218.785,218.0285,218.7177,10450.0
2019-01-03 13:30:00,260.23,260.67,259.75,260.58,6035.0,218.7177,219.0875,218.3143,219.0119,6035.0
2019-01-03 13:40:00,260.59,261.02,260.26,260.26,6291.0,219.0203,219.3817,218.7429,218.7429,6291.0
2019-01-03 13:50:00,260.29,260.29,259.18,259.53,14558.0,218.7681,218.7681,217.8352,218.1294,14558.0
2019-01-03 14:00:00,259.38,260.13,259.26,259.94,11323.0,218.0033,218.6337,217.9025,218.474,11323.0
2019-01-03 14:10:00,259.76,260.34,259.4,259.93,13782.0,218.3227,218.8102,218.0201,218.4656,13782.0
2019-01-03 14:20:00,259.95,260.73,259.95,260.72,18276.0,218.4824,219.138,218.4824,219.1296,18276.0
2019-01-03 14:30:00,260.72,261.22,260.4,260.76,8644.0,219.1296,219.5498,218.8606,219.1632,8644.0
2019-01-03 14:40:00,260.79,261.0,259.51,259.76,11032.0,219.1884,219.3649,218.1126,218.3227,11032.0
2019-01-03 14:50:00,259.83,260.12,258.73,259.28,15831.0,218.3815,218.6253,217.457,217.9193,15831.0
2019-01-03 15:00:00,259.12,259.13,258.44,258.56,7574.0,217.7848,217.7932,217.2133,217.3141,7574.0
2019-01-03 15:10:00,258.5,258.63,257.65,258.5,18778.0,217.2637,217.373,216.5493,217.2637,18778.0
2019-01-03 15:20:00,258.52,258.73,257.74,257.93,25517.0,217.2805,217.457,216.6249,216.7846,25517.0
2019-01-03 15:30:00,257.99,258.92,257.88,257.91,34379.0,216.835,217.6167,216.7426,216.7678,34379.0
2019-01-03 15:40:00,257.91,258.76,257.84,258.38,34203.0,216.7678,217.4822,216.709,217.1628,34203.0
2019-01-03 15:50:00,258.42,258.68,257.38,258.0,100210.0,217.1964,217.415,216.3224,216.8434,100210.0
2019-01-04 09:30:00,261.92,262.45,260.84,261.27,22365.0,220.1381,220.5836,219.2304,219.5918,22365.0
2019-01-04 09:40:00,261.34,262.1,260.99,261.0,53163.0,219.6506,220.2894,219.3565,219.3649,53163.0
2019-01-04 09:50:00,261.26,262.52,260.87,262.19,47869.0,219.5834,220.6424,219.2556,220.3651,47869.0
2019-01-04 10:00:00,262.49,262.49,261.35,261.83,19099.0,220.6172,220.6172,219.6591,220.0625,19099.0
2019-01-04 10:10:00,261.87,261.88,260.61,260.69,12276.0,220.0961,220.1045,219.0371,219.1043,12276.0
2019-01-04 10:20:00,260.66,262.99,260.34,262.28,54125.0,219.0791,221.0374,218.8102,220.4407,54125.0
2019-01-04 10:30:00,262.55,264.0,262.52,263.73,24301.0,220.6676,221.8863,220.6424,221.6594,24301.0
2019-01-04 10:40:00,263.75,263.75,262.7,263.07,9654.0,221.6762,221.6762,220.7937,221.1047,9654.0
2019-01-04 10:50:00,263.07,263.82,262.92,263.82,16053.0,221.1047,221.735,220.9786,221.735,16053.0
2019-01-04 11:00:00,263.83,264.39,263.3,263.59,11357.0,221.7434,222.2141,221.298,221.5417,11357.0
2019-01-04 11:10:00,263.73,264.0,262.82,263.3,13028.0,221.6594,221.8863,220.8946,221.298,13028.0
2019-01-04 11:20:00,263.32,263.32,262.5,262.75,12953.0,221.3148,221.3148,220.6256,220.8357,12953.0
2019-01-04 11:30:00,262.57,263.16,262.4,262.86,10477.0,220.6844,221.1803,220.5416,220.9282,10477.0
2019-01-04 11:40:00,262.96,263.87,262.9,263.65,7357.0,221.0122,221.7771,220.9618,221.5922,7357.0
2019-01-04 11:50:00,263.79,264.21,263.6,263.92,9175.0,221.7098,222.0628,221.5501,221.8191,9175.0
2019-01-04 12:00:00,263.82,263.85,262.95,263.85,8343.0,221.735,221.7602,221.0038,221.7602,8343.0
2019-01-04 12:10:00,263.79,264.6,263.7,264.6,14109.0,221.7098,222.3906,221.6342,222.3906,14109.0
2019-01-04 12:20:00,264.6,264.6,264.09,264.27,14237.0,222.3906,222.3906,221.962,222.1132,14237.0
2019-01-04 12:30:00,264.19,264.41,263.8,264.41,11429.0,222.046,222.2309,221.7182,222.2309,11429.0
2019-01-04 12:40:00,264.5,264.84,264.46,264.51,8238.0,222.3066,222.5923,222.2729,222.315,8238.0
2019-01-04 12:50:00,264.62,265.44,264.46,265.21,26661.0,222.4074,223.0966,222.2729,222.9033,26661.0
2019-01-04 13:00:00,265.18,265.32,264.97,265.12,26198.0,222.8781,222.9958,222.7016,222.8277,26198.0
2019-01-04 13:10:00,265.13,265.13,264.2,264.68,7967.0,222.8361,222.8361,222.0544,222.4578,7967.0
2019-01-04 13:20:00,264.76,264.86,264.4,264.58,7459.0,222.5251,222.6091,222.2225,222.3738,7459.0
2019-01-04 13:30:00,264.63,265.21,264.6,264.89,23317.0,222.4158,222.9033,222.3906,222.6343,23317.0
2019-01-04 13:40:00,264.91,265.32,264.25,265.32,15637.0,222.6512,222.9958,222.0964,222.9958,15637.0
2019-01-04 13:50:00,265.23,265.49,264.46,264.69,23506.0,222.9201,223.1386,222.2729,222.4662,23506.0
2019-01-04 14:00:00,264.88,264.88,263.98,263.98,16374.0,222.6259,222.6259,221.8695,221.8695,16374.0
2019-01-04 14:10:00,264.14,264.17,263.7,263.87,11922.0,222.004,222.0292,221.6342,221.7771,11922.0
2019-01-04 14:20:00,263.92,264.55,263.81,264.37,15559.0,221.8191,222.3486,221.7266,222.1973,15559.0
2019-01-04 14:30:00,264.5,265.04,264.39,265.04,11880.0,222.3066,222.7604,222.2141,222.7604,11880.0
2019-01-04 14:40:00,265.0,265.26,264.47,264.81,15475.0,222.7268,222.9453,222.2813,222.5671,15475.0
2019-01-04 14:50:00,264.72,264.84,264.15,264.15,13705.0,222.4915,222.5923,222.0124,222.0124,13705.0
2019-01-04 15:00:00,264.17,265.13,264.14,264.71,21366.0,222.0292,222.8361,222.004,222.4831,21366.0
2019-01-04 15:10:00,264.63,265.26,264.51,264.67,25532.0,222.4158,222.9453,222.315,222.4494,25532.0
2019-01-04 15:20:00,264.72,264.77,263.91,264.53,22892.0,222.4915,222.5335,221.8107,222.3318,22892.0
2019-01-04 15:30:00,264.5,264.97,264.39,264.47,21574.0,222.3066,222.7016,222.2141,222.2813,21574.0
2019-01-04 15:40:00,264.53,265.02,264.39,264.79,32614.0,222.3318,222.7436,222.2141,222.5503,32614.0
2019-01-04 15:50:00,264.82,265.46,264.63,265.03,66459.0,222.5755,223.1134,222.4158,222.752,66459.0
2019-01-07 09:30:00,266.0,267.0,264.81,265.32,40095.0,223.5673,224.4078,222.5671,222.9958,40095.0
2019-01-07 09:40:00,265.32,266.84,265.3,266.05,23712.0,222.9958,224.2733,222.9789,223.6093,23712.0
2019-01-07 09:50:00,266.22,266.22,264.62,265.99,20988.0,223.7522,223.7522,222.4074,223.5589,20988.0
2019-01-07 10:00:00,265.86,266.19,264.7,264.72,19444.0,223.4496,223.727,222.4747,222.4915,19444.0
2019-01-07 10:10:00,264.8,264.8,264.06,264.41,13298.0,222.5587,222.5587,221.9367,222.2309,13298.0
2019-01-07 10:20:00,264.42,265.39,263.86,265.03,10933.0,222.2393,223.0546,221.7687,222.752,10933.0
2019-01-07 10:30:00,265.12,265.63,264.59,264.6,11958.0,222.8277,223.2563,222.3822,222.3906,11958.0
2019-01-07 10:40:00,264.42,265.5,264.39,265.25,13328.0,222.2393,223.147,222.2141,222.9369,13328.0
2019-01-07 10:50:00,265.29,265.54,264.9,265.25,28195.0,222.9705,223.1807,222.6428,222.9369,28195.0
2019-01-07 11:00:00,265.28,265.93,265.23,265.6,11171.0,222.9621,223.5084,222.9201,223.2311,11171.0
2019-01-07 11:10:00,265.62,266.2,265.4,265.47,16610.0,223.2479,223.7354,223.063,223.1218,16610.0
2019-01-07 11:20:00,265.45,265.92,265.3,265.81,12769.0,223.105,223.5,222.9789,223.4076,12769.0
2019-01-07 11:30:00,265.74,265.99,265.38,265.87,8228.0,223.3488,223.5589,223.0462,223.458,8228.0
2019-01-07 11:40:00,265.86,266.36,265.68,265.8,9435.0,223.4496,223.8698,223.2983,223.3992,9435.0
2019-01-07 11:50:00,265.75,267.18,265.66,267.03,36147.0,223.3572,224.559,223.2815,224.433,36147.0
2019-01-07 12:00:00,267.05,267.05,266.18,266.19,9685.0,224.4498,224.4498,223.7186,223.727,9685.0
2019-01-07 12:10:00,266.5,266.83,266.28,266.72,5772.0,223.9875,224.2649,223.8026,224.1724,5772.0
2019-01-07 12:20:00,266.7,267.33,266.63,267.13,18360.0,224.1556,224.6851,224.0968,224.517,18360.0
2019-01-07 12:30:00,267.03,267.5,266.88,267.5,13917.0,224.433,224.828,224.3069,224.828,13917.0
2019-01-07 12:40:00,267.56,268.09,267.41,267.51,11400.0,224.8784,225.3239,224.7524,224.8364,11400.0
2019-01-07 12:50:00,267.53,268.06,267.38,267.8,4598.0,224.8532,225.2987,224.7271,225.0801,4598.0
2019-01-07 13:00:00,267.77,268.41,267.77,268.18,7074.0,225.0549,225.5928,225.0549,225.3995,7074.0
2019-01-07 13:10:00,268.16,268.73,268.16,268.53,12824.0,225.3827,225.8618,225.3827,225.6937,12824.0
2019-01-07 13:20:00,268.72,268.8,268.11,268.2,8115.0,225.8534,225.9206,225.3407,225.4163,8115.0
2019-01-07 13:30:00,268.3,268.36,267.75,268.26,11757.0,225.5004,225.5508,225.0381,225.4668,11757.0
2019-01-07 13:40:00,268.29,268.37,267.27,267.45,10878.0,225.492,225.5592,224.6347,224.786,10878.0
2019-01-07 13:50:00,267.39,267.9,267.07,267.75,27550.0,224.7355,225.1642,224.4666,225.0381,27550.0
2019-01-07 14:00:00,267.82,268.52,267.66,268.16,40021.0,225.0969,225.6853,224.9625,225.3827,40021.0
2019-01-07 14:10:00,268.08,270.0,267.6,268.47,61647.0,225.3155,226.9292,224.912,225.6433,61647.0
2019-01-07 14:20:00,268.48,268.82,268.23,268.23,12704.0,225.6517,225.9374,225.4415,225.4415,12704.0
2019-01-07 14:30:00,268.29,268.5,268.0,268.1,12401.0,225.492,225.6685,225.2482,225.3323,12401.0
2019-01-07 14:40:00,268.07,268.62,267.93,268.57,20018.0,225.3071,225.7693,225.1894,225.7273,20018.0
2019-01-07 14:50:00,268.52,269.01,268.33,268.49,47019.0,225.6853,226.0971,225.5256,225.6601,47019.0
2019-01-07 15:00:00,268.48,268.62,268.06,268.19,11908.0,225.6517,225.7693,225.2987,225.4079,11908.0
2019-01-07 15:10:00,268.22,268.86,268.16,268.68,11501.0,225.4331,225.971,225.3827,225.8198,11501.0
2019-01-07 15:20:00,268.68,268.87,268.33,268.51,10659.0,225.8198,225.9794,225.5256,225.6769,10659.0
2019-01-07 15:30:00,268.55,268.67,268.06,268.56,35151.0,225.7105,225.8114,225.2987,225.7189,35151.0
2019-01-07 15:40:00,268.53,268.86,268.05,268.5,61279.0,225.6937,225.971,225.2903,225.6685,61279.0
2019-01-07 15:50:00,268.49,269.78,267.92,268.17,93310.0,225.6601,226.7443,225.181,225.3911,93310.0
2019-01-08 09:30:00,271.13,271.42,269.74,270.17,50461.0,227.8789,228.1227,226.7107,227.0721,50461.0
2019-01-08 09:40:00,270.28,271.23,270.01,270.96,62681.0,227.1645,227.963,226.9376,227.736,62681.0
2019-01-08 09:50:00,270.92,271.75,270.44,271.13,32055.0,227.7024,228.4,227.299,227.8789,32055.0
2019-01-08 10:00:00,271.05,271.25,270.28,270.37,20020.0,227.8117,227.9798,227.1645,227.2402,20020.0
2019-01-08 10:10:00,270.4,270.8,269.5,270.41,119759.0,227.2654,227.6016,226.509,227.2738,119759.0
2019-01-08 10:20:00,270.44,270.44,269.19,269.77,27714.0,227.299,227.299,226.2484,226.7359,27714.0
2019-01-08 10:30:00,269.77,271.21,269.3,271.21,63214.0,226.7359,227.9462,226.3409,227.9462,63214.0
2019-01-08 10:40:00,271.07,271.16,270.0,270.42,17364.0,227.8285,227.9041,226.9292,227.2822,17364.0
2019-01-08 10:50:00,270.57,270.99,270.3,270.46,27107.0,227.4083,227.7613,227.1813,227.3158,27107.0
2019-01-08 11:00:00,270.43,270.47,269.69,270.05,31133.0,227.2906,227.3242,226.6686,226.9712,31133.0
2019-01-08 11:10:00,269.99,270.66,269.63,270.18,39438.0,226.9208,227.4839,226.6182,227.0805,39438.0
2019-01-08 11:20:00,270.18,270.21,268.94,269.04,11811.0,227.0805,227.1057,226.0383,226.1223,11811.0
2019-01-08 11:30:00,268.88,269.86,267.81,269.82,80424.0,225.9879,226.8115,225.0885,226.7779,80424.0
2019-01-08 11:40:00,269.75,269.82,269.0,269.46,15616.0,226.7191,226.7779,226.0887,226.4753,15616.0
2019-01-08 11:50:00,269.32,269.86,269.2,269.67,11094.0,226.3577,226.8115,226.2568,226.6518,11094.0
2019-01-08 12:00:00,269.7,270.08,269.5,269.91,8837.0,226.677,226.9964,226.509,226.8535,8837.0
2019-01-08 12:10:00,269.99,271.06,269.92,270.77,9443.0,226.9208,227.8201,226.862,227.5764,9443.0
2019-01-08 12:20:00,270.84,271.26,270.8,271.05,10714.0,227.6352,227.9882,227.6016,227.8117,10714.0
2019-01-08 12:30:00,271.01,271.05,269.84,269.97,8560.0,227.7781,227.8117,226.7947,226.904,8560.0
2019-01-08 12:40:00,270.16,270.82,269.53,269.53,14873.0,227.0637,227.6184,226.5342,226.5342,14873.0
2019-01-08 12:50:00,269.44,269.8,269.4,269.4,16975.0,226.4585,226.7611,226.4249,226.4249,16975.0
2019-01-08 13:00:00,269.4,270.04,269.31,270.04,14630.0,226.4249,226.9628,226.3493,226.9628,14630.0
2019-01-08 13:10:00,270.19,270.52,270.19,270.43,5507.0,227.0889,227.3662,227.0889,227.2906,5507.0
2019-01-08 13:20:00,270.48,270.55,270.11,270.16,7240.0,227.3326,227.3915,227.0216,227.0637,7240.0
2019-01-08 13:30:00,270.25,270.63,270.25,270.44,8578.0,227.1393,227.4587,227.1393,227.299,8578.0
2019-01-08 13:40:00,270.39,270.48,270.0,270.3,8941.0,227.257,227.3326,226.9292,227.1813,8941.0
2019-01-08 13:50:00,270.25,271.0,270.25,270.85,46021.0,227.1393,227.7697,227.1393,227.6436,46021.0
2019-01-08 14:00:00,270.81,270.93,270.21,270.36,17419.0,227.61,227.7108,227.1057,227.2318,17419.0
2019-01-08 14:10:00,270.33,270.43,269.26,269.63,40424.0,227.2065,227.2906,226.3072,226.6182,40424.0
2019-01-08 14:20:00,269.53,269.96,269.44,269.79,14693.0,226.5342,226.8956,226.4585,226.7527,14693.0
2019-01-08 14:30:00,269.86,270.45,269.79,270.41,12925.0,226.8115,227.3074,226.7527,227.2738,12925.0
2019-01-08 14:40:00,270.36,270.52,270.14,270.35,18085.0,227.2318,227.3662,227.0469,227.2234,18085.0
2019-01-08 14:50:00,270.28,270.39,269.95,270.28,8258.0,227.1645,227.257,226.8872,227.1645,8258.0
2019-01-08 15:00:00,270.16,270.45,269.53,269.66,27981.0,227.0637,227.3074,226.5342,226.6434,27981.0
2019-01-08 15:10:00,269.65,270.26,269.65,270.07,10523.0,226.635,227.1477,226.635,226.988,10523.0
2019-01-08 15:20:00,270.07,270.61,269.96,270.54,20592.0,226.988,227.4419,226.8956,227.383,20592.0
2019-01-08 15:30:00,270.63,270.77,270.44,270.6,24297.0,227.4587,227.5764,227.299,227.4335,24297.0
2019-01-08 15:40:00,270.58,270.65,270.05,270.13,41962.0,227.4167,227.4755,226.9712,227.0385,41962.0
2019-01-08 15:50:00,270.13,270.38,269.67,269.88,128396.0,227.0385,227.2486,226.6518,226.8283,128396.0
2019-01-09 09:30:00,270.13,271.48,270.11,271.4,25273.0,227.0385,228.1731,227.0216,228.1059,25273.0
2019-01-09 09:40:00,271.59,271.65,270.08,270.2,21839.0,228.2656,228.316,226.9964,227.0973,21839.0
2019-01-09 09:50:00,270.2,271.16,270.09,270.95,27231.0,227.0973,227.9041,227.0048,227.7276,27231.0
2019-01-09 10:00:00,271.1,271.34,269.67,269.97,23308.0,227.8537,228.0554,226.6518,226.904,23308.0
2019-01-09 10:10:00,270.13,270.59,269.84,270.43,38355.0,227.0385,227.4251,226.7947,227.2906,38355.0
2019-01-09 10:20:00,270.33,270.45,269.61,269.93,30741.0,227.2065,227.3074,226.6014,226.8704,30741.0
2019-01-09 10:30:00,269.94,270.39,269.58,270.12,23193.0,226.8788,227.257,226.5762,227.03,23193.0
2019-01-09 10:40:00,270.08,270.08,269.13,269.45,14695.0,226.9964,226.9964,226.198,226.4669,14695.0
2019-01-09 10:50:00,269.38,270.2,269.32,270.07,10907.0,226.4081,227.0973,226.3577,226.988,10907.0
2019-01-09 11:00:00,270.22,270.83,270.05,270.5,11219.0,227.1141,227.6268,226.9712,227.3494,11219.0
2019-01-09 11:10:00,270.41,270.82,270.0,270.57,9659.0,227.2738,227.6184,226.9292,227.4083,9659.0
2019-01-09 11:20:00,270.51,271.6,270.14,271.25,15386.0,227.3578,228.274,227.0469,227.9798,15386.0
2019-01-09 11:30:00,271.25,271.25,270.51,270.7,6822.0,227.9798,227.9798,227.3578,227.5175,6822.0
2019-01-09 11:40:00,270.75,270.95,270.31,270.71,16913.0,227.5595,227.7276,227.1897,227.5259,16913.0
2019-01-09 11:50:00,270.64,270.97,270.5,270.83,18497.0,227.4671,227.7445,227.3494,227.6268,18497.0
2019-01-09 12:00:00,270.9,270.97,270.6,270.92,7053.0,227.6856,227.7445,227.4335,227.7024,7053.0
2019-01-09 12:10:00,270.88,271.08,270.64,270.95,7469.0,227.6688,227.8369,227.4671,227.7276,7469.0
2019-01-09 12:20:00,271.05,271.28,271.01,271.18,11933.0,227.8117,228.005,227.7781,227.921,11933.0
2019-01-09 12:30:00,271.19,271.42,270.96,271.39,11080.0,227.9294,228.1227,227.736,228.0975,11080.0
2019-01-09 12:40:00,271.45,271.6,271.31,271.41,10852.0,228.1479,228.274,228.0302,228.1143,10852.0
2019-01-09 12:50:00,271.47,271.63,271.28,271.63,8868.0,228.1647,228.2992,228.005,228.2992,8868.0
2019-01-09 13:00:00,271.69,271.9,271.58,271.67,14424.0,228.3496,228.5261,228.2571,228.3328,14424.0
2019-01-09 13:10:00,271.67,271.82,271.35,271.66,6024.0,228.3328,228.4589,228.0638,228.3244,6024.0
2019-01-09 13:20:00,271.64,271.9,271.58,271.68,9523.0,228.3076,228.5261,228.2571,228.3412,9523.0
2019-01-09 13:30:00,271.72,271.82,271.34,271.43,10399.0,228.3748,228.4589,228.0554,228.1311,10399.0
2019-01-09 13:40:00,271.46,271.48,271.08,271.08,5095.0,228.1563,228.1731,227.8369,227.8369,5095.0
2019-01-09 13:50:00,271.04,271.04,270.65,270.75,4853.0,227.8033,227.8033,227.4755,227.5595,4853.0
2019-01-09 14:00:00,270.75,271.48,270.75,271.46,9548.0,227.5595,228.1731,227.5595,228.1563,9548.0
2019-01-09 14:10:00,271.53,271.61,270.51,270.64,6667.0,228.2151,228.2824,227.3578,227.4671,6667.0
2019-01-09 14:20:00,270.38,270.75,270.09,270.6,26585.0,227.2486,227.5595,227.0048,227.4335,26585.0
2019-01-09 14:30:00,270.53,271.0,270.26,271.0,12084.0,227.3746,227.7697,227.1477,227.7697,12084.0
2019-01-09 14:40:00,271.02,271.6,270.73,271.57,8479.0,227.7865,228.274,227.5427,228.2487,8479.0
2019-01-09 14:50:00,271.64,271.65,271.18,271.21,6289.0,228.3076,228.316,227.921,227.9462,6289.0
2019-01-09 15:00:00,271.14,271.51,271.01,271.51,13189.0,227.8873,228.1983,227.7781,228.1983,13189.0
2019-01-09 15:10:00,271.54,271.96,271.13,271.89,18611.0,228.2235,228.5765,227.8789,228.5177,18611.0
2019-01-09 15:20:00,271.92,272.22,271.65,271.78,17541.0,228.5429,228.7951,228.316,228.4252,17541.0
2019-01-09 15:30:00,271.72,271.88,271.22,271.36,16391.0,228.3748,228.5093,227.9546,228.0722,16391.0
2019-01-09 15:40:00,271.36,271.36,270.19,270.35,26298.0,228.0722,228.0722,227.0889,227.2234,26298.0
2019-01-09 15:50:00,270.38,270.77,270.14,270.56,51883.0,227.2486,227.5764,227.0469,227.3999,51883.0
2019-01-10 09:30:00,269.62,272.38,269.5,272.04,43637.0,226.6098,228.9295,226.509,228.6438,43637.0
2019-01-10 09:40:00,271.92,272.5,271.49,272.09,35837.0,228.5429,229.0304,228.1815,228.6858,35837.0
2019-01-10 09:50:00,272.02,272.99,270.46,272.07,57953.0,228.627,229.4422,227.3158,228.669,57953.0
2019-01-10 10:00:00,271.89,274.68,271.89,274.04,66161.0,228.5177,230.8626,228.5177,230.3247,66161.0
2019-01-10 10:10:00,273.74,273.98,271.83,272.64,49942.0,230.0726,230.2743,228.4673,229.1481,49942.0
2019-01-10 10:20:00,272.94,273.89,272.76,273.51,17350.0,229.4002,230.1987,229.2489,229.8793,17350.0
2019-01-10 10:30:00,273.41,273.42,272.99,273.15,27872.0,229.7952,229.8036,229.4422,229.5767,27872.0
2019-01-10 10:40:00,273.02,273.03,272.5,272.72,23280.0,229.4674,229.4758,229.0304,229.2153,23280.0
2019-01-10 10:50:00,272.68,274.38,272.68,274.38,23934.0,229.1817,230.6105,229.1817,230.6105,23934.0
2019-01-10 11:00:00,274.4,274.6,273.99,274.1,21106.0,230.6273,230.7954,230.2827,230.3752,21106.0
2019-01-10 11:10:00,274.17,274.39,273.86,273.96,17667.0,230.434,230.6189,230.1734,230.2575,17667.0
2019-01-10 11:20:00,273.95,274.16,273.55,273.85,40400.0,230.2491,230.4256,229.9129,230.165,40400.0
2019-01-10 11:30:00,273.9,274.95,273.79,274.95,13744.0,230.2071,231.0896,230.1146,231.0896,13744.0
2019-01-10 11:40:00,274.92,275.37,274.67,275.0,28727.0,231.0643,231.4426,230.8542,231.1316,28727.0
2019-01-10 11:50:00,275.09,275.45,274.77,275.44,18900.0,231.2072,231.5098,230.9383,231.5014,18900.0
2019-01-10 12:00:00,275.22,275.25,274.55,274.55,33061.0,231.3165,231.3417,230.7534,230.7534,33061.0
2019-01-10 12:10:00,274.4,274.67,274.2,274.67,26907.0,230.6273,230.8542,230.4592,230.8542,26907.0
2019-01-10 12:20:00,274.55,275.0,274.43,274.94,14452.0,230.7534,231.1316,230.6525,231.0812,14452.0
2019-01-10 12:30:00,274.87,275.78,274.8,275.78,14694.0,231.0223,231.7872,230.9635,231.7872,14694.0
2019-01-10 12:40:00,275.75,276.43,275.59,276.36,15755.0,231.7619,232.3335,231.6275,232.2746,15755.0
2019-01-10 12:50:00,276.37,276.81,276.14,276.31,16884.0,232.283,232.6528,232.0897,232.2326,16884.0
2019-01-10 13:00:00,276.39,276.39,275.18,275.41,17821.0,232.2998,232.2998,231.2829,231.4762,17821.0
2019-01-10 13:10:00,275.44,275.58,274.6,274.64,34329.0,231.5014,231.6191,230.7954,230.829,34329.0
2019-01-10 13:20:00,274.57,274.91,274.32,274.83,9308.0,230.7702,231.0559,230.5601,230.9887,9308.0
2019-01-10 13:30:00,274.87,275.37,273.78,274.07,20503.0,231.0223,231.4426,230.1062,230.3499,20503.0
2019-01-10 13:40:00,273.96,274.65,273.79,274.35,7291.0,230.2575,230.8374,230.1146,230.5853,7291.0
2019-01-10 13:50:00,274.36,274.54,273.99,274.54,11103.0,230.5937,230.745,230.2827,230.745,11103.0
2019-01-10 14:00:00,274.65,275.21,274.54,275.11,13488.0,230.8374,231.3081,230.745,231.224,13488.0
2019-01-10 14:10:00,275.22,275.88,275.02,275.76,18447.0,231.3165,231.8712,231.1484,231.7703,18447.0
2019-01-10 14:20:00,275.8,276.84,275.75,276.84,25142.0,231.804,232.6781,231.7619,232.6781,25142.0
2019-01-10 14:30:00,276.76,277.14,276.37,276.51,25482.0,232.6108,232.9302,232.283,232.4007,25482.0
2019-01-10 14:40:00,276.58,277.43,276.53,276.97,21973.0,232.4595,233.1739,232.4175,232.7873,21973.0
2019-01-10 14:50:00,276.95,277.23,276.41,277.17,24949.0,232.7705,233.0058,232.3167,232.9554,24949.0
2019-01-10 15:00:00,277.07,277.14,276.19,276.19,62371.0,232.8714,232.9302,232.1318,232.1318,62371.0
2019-01-10 15:10:00,276.01,276.77,275.93,276.4,37301.0,231.9805,232.6192,231.9132,232.3083,37301.0
2019-01-10 15:20:00,276.48,277.0,276.41,276.75,68512.0,232.3755,232.8125,232.3167,232.6024,68512.0
2019-01-10 15:30:00,276.61,277.07,276.3,276.7,43059.0,232.4848,232.8714,232.2242,232.5604,43059.0
2019-01-10 15:40:00,276.75,277.32,276.67,276.75,43020.0,232.6024,233.0815,232.5352,232.6024,43020.0
2019-01-10 15:50:00,276.76,277.68,276.76,277.4,105040.0,232.6108,233.3841,232.6108,233.1487,105040.0
2019-01-11 09:30:00,275.79,276.72,275.2,275.35,28965.0,231.7956,232.5772,231.2997,231.4258,28965.0
2019-01-11 09:40:00,275.33,275.56,274.38,274.7,16511.0,231.4089,231.6023,230.6105,230.8794,16511.0
2019-01-11 09:50:00,274.66,274.68,273.12,274.41,27056.0,230.8458,230.8626,229.5515,230.6357,27056.0
2019-01-11 10:00:00,274.3,275.04,274.08,274.68,31099.0,230.5432,231.1652,230.3583,230.8626,31099.0
2019-01-11 10:10:00,274.74,274.74,274.06,274.37,18437.0,230.9131,230.9131,230.3415,230.6021,18437.0
2019-01-11 10:20:00,274.31,274.33,273.16,273.16,24008.0,230.5517,230.5685,229.5851,229.5851,24008.0
2019-01-11 10:30:00,273.21,273.66,273.12,273.35,15179.0,229.6271,230.0053,229.5515,229.7448,15179.0
2019-01-11 10:40:00,273.31,273.31,272.43,272.87,18658.0,229.7112,229.7112,228.9716,229.3414,18658.0
2019-01-11 10:50:00,272.89,273.85,272.44,273.85,28786.0,229.3582,230.165,228.98,230.165,28786.0
2019-01-11 11:00:00,273.88,274.43,273.84,274.01,38088.0,230.1902,230.6525,230.1566,230.2995,38088.0
2019-01-11 11:10:00,274.01,274.54,273.94,274.54,27204.0,230.2995,230.745,230.2407,230.745,27204.0
2019-01-11 11:20:00,274.54,275.21,274.52,275.11,21775.0,230.745,231.3081,230.7282,231.224,21775.0
2019-01-11 11:30:00,275.04,275.81,275.0,275.41,14894.0,231.1652,231.8124,231.1316,231.4762,14894.0
2019-01-11 11:40:00,275.44,276.73,275.44,275.69,23164.0,231.5014,232.5856,231.5014,231.7115,23164.0
2019-01-11 11:50:00,275.69,275.74,275.1,275.63,13015.0,231.7115,231.7535,231.2156,231.6611,13015.0
2019-01-11 12:00:00,275.69,275.69,275.05,275.05,6507.0,231.7115,231.7115,231.1736,231.1736,6507.0
2019-01-11 12:10:00,275.05,275.23,274.8,275.19,9840.0,231.1736,231.3249,230.9635,231.2913,9840.0
2019-01-11 12:20:00,275.13,275.59,274.82,275.14,9817.0,231.2408,231.6275,230.9803,231.2492,9817.0
2019-01-11 12:30:00,275.18,275.69,274.98,275.38,13298.0,231.2829,231.7115,231.1148,231.451,13298.0
2019-01-11 12:40:00,275.48,275.55,275.05,275.36,13510.0,231.535,231.5938,231.1736,231.4342,13510.0
2019-01-11 12:50:00,275.4,275.55,275.14,275.43,7447.0,231.4678,231.5938,231.2492,231.493,7447.0
2019-01-11 13:00:00,275.37,275.56,275.0,275.12,11083.0,231.4426,231.6023,231.1316,231.2324,11083.0
2019-01-11 13:10:00,275.2,275.2,274.53,274.95,14475.0,231.2997,231.2997,230.7366,231.0896,14475.0
2019-01-11 13:20:00,274.91,274.99,274.74,274.78,8935.0,231.0559,231.1232,230.9131,230.9467,8935.0
2019-01-11 13:30:00,274.8,275.15,274.79,274.9,15886.0,230.9635,231.2577,230.9551,231.0475,15886.0
2019-01-11 13:40:00,274.94,275.27,274.94,275.08,6996.0,231.0812,231.3585,231.0812,231.1988,6996.0
2019-01-11 13:50:00,275.01,275.41,274.91,275.32,13603.0,231.14,231.4762,231.0559,231.4005,13603.0
2019-01-11 14:00:00,275.29,275.44,275.1,275.44,13474.0,231.3753,231.5014,231.2156,231.5014,13474.0
2019-01-11 14:10:00,275.38,276.33,275.38,276.01,16721.0,231.451,232.2494,231.451,231.9805,16721.0
2019-01-11 14:20:00,276.04,276.35,275.99,276.19,16549.0,232.0057,232.2662,231.9637,232.1318,16549.0
2019-01-11 14:30:00,276.17,276.84,276.17,276.6,20778.0,232.1149,232.6781,232.1149,232.4763,20778.0
2019-01-11 14:40:00,276.58,276.93,276.49,276.64,23090.0,232.4595,232.7537,232.3839,232.51,23090.0
2019-01-11 14:50:00,276.61,276.83,276.12,276.14,19081.0,232.4848,232.6697,232.0729,232.0897,19081.0
2019-01-11 15:00:00,276.11,276.59,276.03,276.3,22717.0,232.0645,232.4679,231.9973,232.2242,22717.0
2019-01-11 15:10:00,276.34,276.55,276.25,276.33,19092.0,232.2578,232.4343,232.1822,232.2494,19092.0
2019-01-11 15:20:00,276.32,276.55,276.21,276.35,24685.0,232.241,232.4343,232.1486,232.2662,24685.0
2019-01-11 15:30:00,276.38,277.28,276.38,277.0,30590.0,232.2914,233.0479,232.2914,232.8125,30590.0
2019-01-11 15:40:00,277.04,277.74,277.02,277.66,37837.0,232.8462,233.4345,232.8293,233.3673,37837.0
2019-01-11 15:50:00,277.68,277.76,277.28,277.69,75259.0,233.3841,233.4513,233.0479,233.3925,75259.0
2019-01-14 09:30:00,276.67,276.67,274.9,275.52,25570.0,232.5352,232.5352,231.0475,231.5686,25570.0
2019-01-14 09:40:00,275.89,276.24,274.43,274.84,15958.0,231.8796,232.1738,230.6525,230.9971,15958.0
2019-01-14 09:50:00,274.91,275.46,274.58,274.9,37141.0,231.0559,231.5182,230.7786,231.0475,37141.0
2019-01-14 10:00:00,274.75,276.1,274.72,275.99,16151.0,230.9215,232.0561,230.8962,231.9637,16151.0
2019-01-14 10:10:00,276.04,276.3,275.15,275.38,17977.0,232.0057,232.2242,231.2577,231.451,17977.0
2019-01-14 10:20:00,275.47,275.72,275.29,275.54,22086.0,231.5266,231.7367,231.3753,231.5854,22086.0
2019-01-14 10:30:00,275.29,275.92,275.29,275.76,20756.0,231.3753,231.9048,231.3753,231.7703,20756.0
2019-01-14 10:40:00,275.82,275.92,275.45,275.6,19517.0,231.8208,231.9048,231.5098,231.6359,19517.0
2019-01-14 10:50:00,275.66,276.22,275.58,275.66,9274.0,231.6863,232.157,231.6191,231.6863,9274.0
2019-01-14 11:00:00,275.52,275.79,275.39,275.66,13223.0,231.5686,231.7956,231.4594,231.6863,13223.0
2019-01-14 11:10:00,275.68,276.09,275.52,275.68,14754.0,231.7031,232.0477,231.5686,231.7031,14754.0
2019-01-14 11:20:00,275.59,275.89,275.51,275.59,12255.0,231.6275,231.8796,231.5602,231.6275,12255.0
2019-01-14 11:30:00,275.54,275.88,275.5,275.86,15183.0,231.5854,231.8712,231.5518,231.8544,15183.0
2019-01-14 11:40:00,275.8,275.8,274.64,275.04,24768.0,231.804,231.804,230.829,231.1652,24768.0
2019-01-14 11:50:00,275.0,275.41,275.0,275.28,16016.0,231.1316,231.4762,231.1316,231.3669,16016.0
2019-01-14 12:00:00,275.36,275.6,275.01,275.41,13627.0,231.4342,231.6359,231.14,231.4762,13627.0
2019-01-14 12:10:00,275.39,276.29,275.34,276.2,7983.0,231.4594,232.2158,231.4173,232.1402,7983.0
2019-01-14 12:20:00,276.2,276.2,275.76,276.05,4890.0,232.1402,232.1402,231.7703,232.0141,4890.0
2019-01-14 12:30:00,276.0,276.06,275.79,276.02,7329.0,231.9721,232.0225,231.7956,231.9889,7329.0
2019-01-14 12:40:00,276.22,276.43,275.95,276.18,6906.0,232.157,232.3335,231.93,232.1233,6906.0
2019-01-14 12:50:00,276.21,276.46,276.19,276.2,6354.0,232.1486,232.3587,232.1318,232.1402,6354.0
2019-01-14 13:00:00,276.28,276.39,276.14,276.39,4494.0,232.2074,232.2998,232.0897,232.2998,4494.0
2019-01-14 13:10:00,276.37,277.18,276.37,276.99,18890.0,232.283,232.9638,232.283,232.8041,18890.0
2019-01-14 13:20:00,277.05,277.29,276.94,277.19,13088.0,232.8546,233.0563,232.7621,232.9722,13088.0
2019-01-14 13:30:00,277.26,277.56,277.19,277.5,11001.0,233.0311,233.2832,232.9722,233.2328,11001.0
2019-01-14 13:40:00,277.62,278.04,277.46,277.87,19653.0,233.3336,233.6866,233.1992,233.5438,19653.0
2019-01-14 13:50:00,277.87,278.05,277.77,277.95,15516.0,233.5438,233.695,233.4597,233.611,15516.0
2019-01-14 14:00:00,277.93,278.25,277.76,277.95,11739.0,233.5942,233.8631,233.4513,233.611,11739.0
2019-01-14 14:10:00,277.94,278.22,277.81,278.07,10911.0,233.6026,233.8379,233.4933,233.7119,10911.0
2019-01-14 14:20:00,278.12,278.2,277.88,277.89,11704.0,233.7539,233.8211,233.5522,233.5606,11704.0
2019-01-14 14:30:00,277.93,278.27,277.93,278.1,14250.0,233.5942,233.8799,233.5942,233.7371,14250.0
2019-01-14 14:40:00,278.03,278.63,278.01,278.6,12832.0,233.6782,234.1825,233.6614,234.1573,12832.0
2019-01-14 14:50:00,278.57,279.45,278.42,279.25,20640.0,234.1321,234.8717,234.006,234.7036,20640.0
2019-01-14 15:00:00,279.28,279.52,279.04,279.32,23788.0,234.7288,234.9305,234.5271,234.7624,23788.0
2019-01-14 15:10:00,279.32,279.47,278.84,278.89,26652.0,234.7624,234.8885,234.359,234.401,26652.0
2019-01-14 15:20:00,278.9,279.26,278.8,278.87,47904.0,234.4094,234.712,234.3254,234.3842,47904.0
2019-01-14 15:30:00,278.77,279.05,278.07,278.27,22027.0,234.3002,234.5355,233.7119,233.8799,22027.0
2019-01-14 15:40:00,278.26,278.27,277.78,277.85,32870.0,233.8715,233.8799,233.4681,233.5269,32870.0
2019-01-14 15:50:00,277.84,278.15,277.5,277.54,76648.0,233.5185,233.7791,233.2328,233.2664,76648.0
2019-01-15 09:30:00,278.23,278.34,276.45,278.13,28648.0,233.8463,233.9388,232.3503,233.7623,28648.0
2019-01-15 09:40:00,278.31,278.31,276.38,276.58,14004.0,233.9136,233.9136,232.2914,232.4595,14004.0
2019-01-15 09:50:00,276.1,276.58,275.06,275.34,21567.0,232.0561,232.4595,231.182,231.4173,21567.0
2019-01-15 10:00:00,275.35,276.06,275.22,275.32,19903.0,231.4258,232.0225,231.3165,231.4005,19903.0
2019-01-15 10:10:00,275.23,275.49,274.01,274.3,20358.0,231.3249,231.5434,230.2995,230.5432,20358.0
2019-01-15 10:20:00,274.3,274.35,273.77,273.99,22243.0,230.5432,230.5853,230.0978,230.2827,22243.0
2019-01-15 10:30:00,274.12,274.51,273.67,273.89,12527.0,230.392,230.7197,230.0137,230.1987,12527.0
2019-01-15 10:40:00,273.98,274.54,273.64,273.9,13998.0,230.2743,230.745,229.9885,230.2071,13998.0
2019-01-15 10:50:00,273.85,274.45,273.8,273.83,21624.0,230.165,230.6693,230.123,230.1482,21624.0
2019-01-15 11:00:00,273.83,274.64,273.81,274.63,15969.0,230.1482,230.829,230.1314,230.8206,15969.0
2019-01-15 11:10:00,274.66,274.66,274.18,274.33,12382.0,230.8458,230.8458,230.4424,230.5685,12382.0
2019-01-15 11:20:00,274.41,274.51,273.93,274.08,14719.0,230.6357,230.7197,230.2323,230.3583,14719.0
2019-01-15 11:30:00,274.07,274.32,273.88,274.09,14816.0,230.3499,230.5601,230.1902,230.3667,14816.0
2019-01-15 11:40:00,274.11,274.34,273.92,274.16,19986.0,230.3836,230.5769,230.2239,230.4256,19986.0
2019-01-15 11:50:00,274.14,274.27,273.51,274.1,13842.0,230.4088,230.518,229.8793,230.3752,13842.0
2019-01-15 12:00:00,274.13,274.7,274.06,274.4,12311.0,230.4004,230.8794,230.3415,230.6273,12311.0
2019-01-15 12:10:00,274.42,274.93,274.42,274.67,7887.0,230.6441,231.0727,230.6441,230.8542,7887.0
2019-01-15 12:20:00,274.65,275.0,274.6,274.77,12426.0,230.8374,231.1316,230.7954,230.9383,12426.0
2019-01-15 12:30:00,274.77,274.83,274.38,274.67,8651.0,230.9383,230.9887,230.6105,230.8542,8651.0
2019-01-15 12:40:00,274.62,274.68,274.22,274.4,13668.0,230.8122,230.8626,230.476,230.6273,13668.0
2019-01-15 12:50:00,274.37,274.56,274.25,274.33,9761.0,230.6021,230.7618,230.5012,230.5685,9761.0
2019-01-15 13:00:00,274.33,274.37,274.01,274.31,18515.0,230.5685,230.6021,230.2995,230.5517,18515.0
2019-01-15 13:10:00,274.34,274.36,274.01,274.33,45259.0,230.5769,230.5937,230.2995,230.5685,45259.0
2019-01-15 13:20:00,274.29,274.8,274.17,274.71,35518.0,230.5348,230.9635,230.434,230.8878,35518.0
2019-01-15 13:30:00,274.69,275.2,274.68,274.97,13558.0,230.871,231.2997,230.8626,231.1064,13558.0
2019-01-15 13:40:00,274.93,275.15,274.86,275.14,19135.0,231.0727,231.2577,231.0139,231.2492,19135.0
2019-01-15 13:50:00,275.13,275.72,275.12,275.67,10296.0,231.2408,231.7367,231.2324,231.6947,10296.0
2019-01-15 14:00:00,275.71,276.2,275.61,275.73,7016.0,231.7283,232.1402,231.6443,231.7451,7016.0
2019-01-15 14:10:00,275.78,276.02,275.47,275.6,9093.0,231.7872,231.9889,231.5266,231.6359,9093.0
2019-01-15 14:20:00,275.55,275.6,275.0,275.15,11947.0,231.5938,231.6359,231.1316,231.2577,11947.0
2019-01-15 14:30:00,275.0,275.39,274.46,274.7,14770.0,231.1316,231.4594,230.6777,230.8794,14770.0
2019-01-15 14:40:00,274.85,275.19,274.7,274.77,14198.0,231.0055,231.2913,230.8794,230.9383,14198.0
2019-01-15 14:50:00,274.77,274.95,274.53,274.86,6511.0,230.9383,231.0896,230.7366,231.0139,6511.0
2019-01-15 15:00:00,274.9,275.4,274.78,275.37,9792.0,231.0475,231.4678,230.9467,231.4426,9792.0
2019-01-15 15:10:00,275.34,275.44,275.04,275.28,12095.0,231.4173,231.5014,231.1652,231.3669,12095.0
2019-01-15 15:20:00,275.15,275.64,275.15,275.55,21820.0,231.2577,231.6695,231.2577,231.5938,21820.0
2019-01-15 15:30:00,275.56,275.64,275.05,275.24,32410.0,231.6023,231.6695,231.1736,231.3333,32410.0
2019-01-15 15:40:00,275.27,275.97,275.27,275.67,45251.0,231.3585,231.9468,231.3585,231.6947,45251.0
2019-01-15 15:50:00,275.61,276.1,275.56,276.01,70303.0,231.6443,232.0561,231.6023,231.9805,70303.0
2019-01-16 09:30:00,275.4,275.69,273.69,273.76,48305.0,231.4678,231.7115,230.0306,230.0894,48305.0
2019-01-16 09:40:00,273.7,274.52,273.21,273.23,28462.0,230.039,230.7282,229.6271,229.6439,28462.0
2019-01-16 09:50:00,273.28,273.34,271.54,272.24,80601.0,229.686,229.7364,228.2235,228.8119,80601.0
2019-01-16 10:00:00,272.11,272.95,271.83,272.4,40505.0,228.7026,229.4086,228.4673,228.9463,40505.0
2019-01-16 10:10:00,272.5,272.61,272.18,272.37,18965.0,229.0304,229.1228,228.7614,228.9211,18965.0
2019-01-16 10:20:00,272.42,272.52,271.57,271.72,36858.0,228.9631,229.0472,228.2487,228.3748,36858.0
2019-01-16 10:30:00,271.66,271.89,270.63,270.75,26222.0,228.3244,228.5177,227.4587,227.5595,26222.0
2019-01-16 10:40:00,270.85,272.43,270.7,272.43,14571.0,227.6436,228.9716,227.5175,228.9716,14571.0
2019-01-16 10:50:00,272.38,272.91,272.16,272.57,16642.0,228.9295,229.375,228.7446,229.0892,16642.0
2019-01-16 11:00:00,272.52,273.0,272.21,272.76,12357.0,229.0472,229.4506,228.7866,229.2489,12357.0
2019-01-16 11:10:00,272.87,273.28,272.62,273.21,20050.0,229.3414,229.686,229.1312,229.6271,20050.0
2019-01-16 11:20:00,273.18,273.24,272.77,272.86,18836.0,229.6019,229.6523,229.2573,229.333,18836.0
2019-01-16 11:30:00,272.96,273.87,272.91,273.4,22451.0,229.417,230.1818,229.375,229.7868,22451.0
2019-01-16 11:40:00,273.3,273.3,272.74,272.74,16869.0,229.7028,229.7028,229.2321,229.2321,16869.0
2019-01-16 11:50:00,272.78,272.84,272.47,272.68,11046.0,229.2657,229.3161,229.0052,229.1817,11046.0
2019-01-16 12:00:00,272.7,272.88,272.57,272.74,18587.0,229.1985,229.3498,229.0892,229.2321,18587.0
2019-01-16 12:10:00,272.74,273.09,272.59,273.06,13118.0,229.2321,229.5263,229.106,229.5011,13118.0
2019-01-16 12:20:00,273.02,273.04,272.7,272.87,11337.0,229.4674,229.4842,229.1985,229.3414,11337.0
2019-01-16 12:30:00,272.88,272.97,272.69,272.85,7126.0,229.3498,229.4254,229.1901,229.3246,7126.0
2019-01-16 12:40:00,272.91,273.0,272.6,272.6,10466.0,229.375,229.4506,229.1144,229.1144,10466.0
2019-01-16 12:50:00,272.64,272.68,272.22,272.56,13742.0,229.1481,229.1817,228.7951,229.0808,13742.0
2019-01-16 13:00:00,272.57,272.57,272.03,272.03,8308.0,229.0892,229.0892,228.6354,228.6354,8308.0
2019-01-16 13:10:00,272.03,272.07,271.5,271.95,25153.0,228.6354,228.669,228.1899,228.5681,25153.0
2019-01-16 13:20:00,272.0,272.05,271.81,271.83,13410.0,228.6101,228.6522,228.4505,228.4673,13410.0
2019-01-16 13:30:00,271.88,272.07,271.75,271.88,22052.0,228.5093,228.669,228.4,228.5093,22052.0
2019-01-16 13:40:00,271.96,272.14,271.63,272.06,19445.0,228.5765,228.7278,228.2992,228.6606,19445.0
2019-01-16 13:50:00,272.09,272.54,271.98,272.46,25116.0,228.6858,229.064,228.5933,228.9968,25116.0
2019-01-16 14:00:00,272.49,272.87,272.46,272.87,20262.0,229.022,229.3414,228.9968,229.3414,20262.0
2019-01-16 14:10:00,272.82,273.13,272.78,273.1,8818.0,229.2993,229.5599,229.2657,229.5347,8818.0
2019-01-16 14:20:00,273.12,273.32,273.06,273.3,14511.0,229.5515,229.7196,229.5011,229.7028,14511.0
2019-01-16 14:30:00,273.3,273.3,273.06,273.15,22509.0,229.7028,229.7028,229.5011,229.5767,22509.0
2019-01-16 14:40:00,273.15,273.29,273.15,273.29,16218.0,229.5767,229.6944,229.5767,229.6944,16218.0
2019-01-16 14:50:00,273.29,273.57,273.15,273.21,17914.0,229.6944,229.9297,229.5767,229.6271,17914.0
2019-01-16 15:00:00,273.25,273.51,273.15,273.25,22109.0,229.6607,229.8793,229.5767,229.6607,22109.0
2019-01-16 15:10:00,273.25,273.31,273.04,273.18,14495.0,229.6607,229.7112,229.4842,229.6019,14495.0
2019-01-16 15:20:00,273.2,273.28,273.1,273.25,18064.0,229.6187,229.686,229.5347,229.6607,18064.0
2019-01-16 15:30:00,273.25,273.29,272.76,272.9,25285.0,229.6607,229.6944,229.2489,229.3666,25285.0
2019-01-16 15:40:00,272.88,272.88,272.46,272.82,32037.0,229.3498,229.3498,228.9968,229.2993,32037.0
2019-01-16 15:50:00,272.77,272.85,272.26,272.34,73519.0,229.2573,229.3246,228.8287,228.8959,73519.0
2019-01-17 09:30:00,271.17,274.44,270.84,273.84,33972.0,227.9126,230.6609,227.6352,230.1566,33972.0
2019-01-17 09:40:00,273.79,273.79,272.83,272.85,17926.0,230.1146,230.1146,229.3077,229.3246,17926.0
2019-01-17 09:50:00,272.77,274.0,272.77,273.48,10866.0,229.2573,230.2911,229.2573,229.8541,10866.0
2019-01-17 10:00:00,273.45,274.27,273.33,274.08,13947.0,229.8288,230.518,229.728,230.3583,13947.0
2019-01-17 10:10:00,274.13,274.96,273.95,274.91,18581.0,230.4004,231.098,230.2491,231.0559,18581.0
2019-01-17 10:20:00,274.91,274.91,273.27,274.04,19065.0,231.0559,231.0559,229.6776,230.3247,19065.0
2019-01-17 10:30:00,273.98,274.85,273.88,274.57,9272.0,230.2743,231.0055,230.1902,230.7702,9272.0
2019-01-17 10:40:00,274.86,275.04,274.66,274.86,9272.0,231.0139,231.1652,230.8458,231.0139,9272.0
2019-01-17 10:50:00,274.88,275.34,274.73,275.21,16108.0,231.0307,231.4173,230.9047,231.3081,16108.0
2019-01-17 11:00:00,275.36,275.71,275.26,275.71,15651.0,231.4342,231.7283,231.3501,231.7283,15651.0
2019-01-17 11:10:00,275.81,276.47,275.8,276.01,19854.0,231.8124,232.3671,231.804,231.9805,19854.0
2019-01-17 11:20:00,276.11,276.9,276.06,276.86,22871.0,232.0645,232.7285,232.0225,232.6949,22871.0
2019-01-17 11:30:00,276.69,277.57,276.54,277.34,43172.0,232.552,233.2916,232.4259,233.0983,43172.0
2019-01-17 11:40:00,277.33,277.82,276.98,277.28,28901.0,233.0899,233.5017,232.7957,233.0479,28901.0
2019-01-17 11:50:00,277.38,277.44,276.92,277.0,12165.0,233.1319,233.1824,232.7453,232.8125,12165.0
2019-01-17 12:00:00,276.95,276.96,276.63,276.69,14041.0,232.7705,232.7789,232.5016,232.552,14041.0
2019-01-17 12:10:00,276.62,277.25,276.42,277.08,10323.0,232.4932,233.0227,232.3251,232.8798,10323.0
2019-01-17 12:20:00,277.1,277.35,276.89,277.04,8831.0,232.8966,233.1067,232.7201,232.8462,8831.0
2019-01-17 12:30:00,276.93,277.39,276.79,277.13,7866.0,232.7537,233.1403,232.636,232.9218,7866.0
2019-01-17 12:40:00,277.19,277.35,276.86,277.01,10048.0,232.9722,233.1067,232.6949,232.8209,10048.0
2019-01-17 12:50:00,277.06,277.06,276.24,276.4,8688.0,232.863,232.863,232.1738,232.3083,8688.0
2019-01-17 13:00:00,276.49,277.27,276.41,277.27,11423.0,232.3839,233.0395,232.3167,233.0395,11423.0
2019-01-17 13:10:00,277.29,277.9,276.91,276.91,13878.0,233.0563,233.569,232.7369,232.7369,13878.0
2019-01-17 13:20:00,277.19,277.3,276.72,276.72,7859.0,232.9722,233.0647,232.5772,232.5772,7859.0
2019-01-17 13:30:00,276.71,277.04,276.4,276.56,10806.0,232.5688,232.8462,232.3083,232.4427,10806.0
2019-01-17 13:40:00,276.62,276.87,276.49,276.49,9419.0,232.4932,232.7033,232.3839,232.3839,9419.0
2019-01-17 13:50:00,276.48,276.65,276.19,276.55,10028.0,232.3755,232.5184,232.1318,232.4343,10028.0
2019-01-17 14:00:00,276.7,276.71,276.36,276.36,8967.0,232.5604,232.5688,232.2746,232.2746,8967.0
2019-01-17 14:10:00,276.32,276.71,276.32,276.38,11504.0,232.241,232.5688,232.241,232.2914,11504.0
2019-01-17 14:20:00,276.39,276.51,276.09,276.5,11667.0,232.2998,232.4007,232.0477,232.3923,11667.0
2019-01-17 14:30:00,276.51,277.5,276.3,277.4,17656.0,232.4007,233.2328,232.2242,233.1487,17656.0
2019-01-17 14:40:00,277.32,279.9,277.32,279.57,36066.0,233.0815,235.2499,233.0815,234.9726,36066.0
2019-01-17 14:50:00,279.7,279.99,277.98,277.98,22053.0,235.0818,235.3256,233.6362,233.6362,22053.0
2019-01-17 15:00:00,278.03,278.29,276.97,277.42,35933.0,233.6782,233.8968,232.7873,233.1655,35933.0
2019-01-17 15:10:00,277.41,277.64,276.94,277.27,15686.0,233.1571,233.3504,232.7621,233.0395,15686.0
2019-01-17 15:20:00,277.31,278.28,277.22,278.28,21740.0,233.0731,233.8884,232.9974,233.8884,21740.0
2019-01-17 15:30:00,278.35,278.59,278.2,278.3,18588.0,233.9472,234.1489,233.8211,233.9052,18588.0
2019-01-17 15:40:00,278.2,278.31,277.75,277.84,38481.0,233.8211,233.9136,233.4429,233.5185,38481.0
2019-01-17 15:50:00,277.82,278.85,277.66,278.8,67497.0,233.5017,234.3674,233.3673,234.3254,67497.0
2019-01-18 09:30:00,281.18,283.27,279.72,282.88,214050.0,236.3257,238.0823,235.0986,237.7546,214050.0
2019-01-18 09:40:00,282.66,284.28,282.14,284.04,18273.0,237.5696,238.9312,237.1326,238.7295,18273.0
2019-01-18 09:50:00,283.9,285.37,283.69,284.24,41604.0,238.6118,239.8473,238.4353,238.8976,41604.0
2019-01-18 10:00:00,284.04,284.04,282.4,282.48,16341.0,238.7295,238.7295,237.3511,237.4184,16341.0
2019-01-18 10:10:00,282.42,283.55,282.17,282.95,21213.0,237.3679,238.3177,237.1578,237.8134,21213.0
2019-01-18 10:20:00,282.73,283.28,282.34,282.42,14960.0,237.6285,238.0907,237.3007,237.3679,14960.0
2019-01-18 10:30:00,282.44,283.53,282.42,283.19,28448.0,237.3847,238.3009,237.3679,238.0151,28448.0
2019-01-18 10:40:00,283.3,283.66,280.91,280.91,39173.0,238.1076,238.4101,236.0988,236.0988,39173.0
2019-01-18 10:50:00,281.08,282.15,280.69,281.76,27656.0,236.2417,237.141,235.9139,236.8132,27656.0
2019-01-18 11:00:00,281.94,282.3,281.64,282.07,13131.0,236.9645,237.2671,236.7124,237.0738,13131.0
2019-01-18 11:10:00,282.14,282.41,281.2,281.25,16374.0,237.1326,237.3595,236.3425,236.3846,16374.0
2019-01-18 11:20:00,281.34,281.93,281.34,281.8,28603.0,236.4602,236.9561,236.4602,236.8468,28603.0
2019-01-18 11:30:00,281.85,282.09,281.76,282.08,11037.0,236.8889,237.0906,236.8132,237.0822,11037.0
2019-01-18 11:40:00,281.9,282.35,281.24,281.55,18182.0,236.9309,237.3091,236.3762,236.6367,18182.0
2019-01-18 11:50:00,281.58,281.73,280.91,281.5,29139.0,236.6619,236.788,236.0988,236.5947,29139.0
2019-01-18 12:00:00,281.58,282.68,281.5,282.68,16480.0,236.6619,237.5865,236.5947,237.5865,16480.0
2019-01-18 12:10:00,282.71,283.66,282.71,283.56,20002.0,237.6117,238.4101,237.6117,238.3261,20002.0
2019-01-18 12:20:00,283.44,284.58,283.44,284.08,17418.0,238.2252,239.1834,238.2252,238.7631,17418.0
2019-01-18 12:30:00,284.08,284.26,283.4,283.4,20861.0,238.7631,238.9144,238.1916,238.1916,20861.0
2019-01-18 12:40:00,283.44,284.25,283.36,284.04,18279.0,238.2252,238.906,238.158,238.7295,18279.0
2019-01-18 12:50:00,284.07,284.22,283.57,284.08,8844.0,238.7547,238.8808,238.3345,238.7631,8844.0
2019-01-18 13:00:00,284.16,284.25,283.54,283.84,8894.0,238.8304,238.906,238.3093,238.5614,8894.0
2019-01-18 13:10:00,283.69,283.94,283.49,283.81,8734.0,238.4353,238.6455,238.2672,238.5362,8734.0
2019-01-18 13:20:00,283.83,284.49,283.78,283.88,24742.0,238.553,239.1077,238.511,238.595,24742.0
2019-01-18 13:30:00,283.9,284.11,283.18,283.27,12635.0,238.6118,238.7883,238.0067,238.0823,12635.0
2019-01-18 13:40:00,283.26,284.79,283.14,284.43,32717.0,238.0739,239.3599,237.9731,239.0573,32717.0
2019-01-18 13:50:00,284.46,284.63,283.99,284.17,16912.0,239.0825,239.2254,238.6875,238.8388,16912.0
2019-01-18 14:00:00,284.19,284.53,283.67,284.09,12291.0,238.8556,239.1413,238.4185,238.7715,12291.0
2019-01-18 14:10:00,284.14,284.51,283.51,283.56,19860.0,238.8136,239.1245,238.2841,238.3261,19860.0
2019-01-18 14:20:00,283.5,283.78,283.15,283.73,10993.0,238.2756,238.511,237.9815,238.469,10993.0
2019-01-18 14:30:00,283.66,283.66,282.86,283.27,10378.0,238.4101,238.4101,237.7377,238.0823,10378.0
2019-01-18 14:40:00,283.15,283.66,282.74,283.48,9250.0,237.9815,238.4101,237.6369,238.2588,9250.0
2019-01-18 14:50:00,283.46,283.59,282.94,283.17,18109.0,238.242,238.3513,237.805,237.9983,18109.0
2019-01-18 15:00:00,283.04,283.17,282.4,282.98,23057.0,237.889,237.9983,237.3511,237.8386,23057.0
2019-01-18 15:10:00,282.94,283.58,282.86,283.46,15066.0,237.805,238.3429,237.7377,238.242,15066.0
2019-01-18 15:20:00,283.45,283.51,282.94,283.1,17810.0,238.2336,238.2841,237.805,237.9395,17810.0
2019-01-18 15:30:00,283.15,283.65,283.09,283.55,20416.0,237.9815,238.4017,237.9311,238.3177,20416.0
2019-01-18 15:40:00,283.55,283.86,283.22,283.3,38627.0,238.3177,238.5782,238.0403,238.1076,38627.0
2019-01-18 15:50:00,283.23,283.23,282.38,282.91,97829.0,238.0487,238.0487,237.3343,237.7798,97829.0
2019-01-22 09:30:00,281.39,281.9,280.16,280.88,51212.0,236.5022,236.9309,235.4685,236.0736,51212.0
2019-01-22 09:40:00,280.8,281.21,280.15,280.88,23633.0,236.0064,236.351,235.46,236.0736,23633.0
2019-01-22 09:50:00,280.83,282.68,280.83,282.3,47863.0,236.0316,237.5865,236.0316,237.2671,47863.0
2019-01-22 10:00:00,282.26,282.76,282.06,282.19,24174.0,237.2335,237.6537,237.0654,237.1746,24174.0
2019-01-22 10:10:00,282.19,283.08,282.19,283.07,19019.0,237.1746,237.9226,237.1746,237.9142,19019.0
2019-01-22 10:20:00,283.08,284.62,282.99,284.47,35113.0,237.9226,239.217,237.847,239.0909,35113.0
2019-01-22 10:30:00,284.27,284.52,283.91,284.34,13449.0,238.9228,239.1329,238.6202,238.9817,13449.0
2019-01-22 10:40:00,284.34,284.55,283.26,283.57,16255.0,238.9817,239.1582,238.0739,238.3345,16255.0
2019-01-22 10:50:00,283.54,283.69,282.31,282.41,12284.0,238.3093,238.4353,237.2755,237.3595,12284.0
2019-01-22 11:00:00,282.49,283.3,282.41,283.3,23655.0,237.4268,238.1076,237.3595,238.1076,23655.0
2019-01-22 11:10:00,283.31,283.41,282.9,283.11,13771.0,238.116,238.2,237.7714,237.9479,13771.0
2019-01-22 11:20:00,283.11,283.11,282.28,282.64,14403.0,237.9479,237.9479,237.2503,237.5528,14403.0
2019-01-22 11:30:00,282.53,282.92,282.37,282.58,17212.0,237.4604,237.7882,237.3259,237.5024,17212.0
2019-01-22 11:40:00,282.47,282.5,281.41,281.5,17951.0,237.41,237.4352,236.519,236.5947,17951.0
2019-01-22 11:50:00,281.4,281.4,280.58,280.78,11107.0,236.5106,236.5106,235.8215,235.9895,11107.0
2019-01-22 12:00:00,280.79,280.79,279.86,280.33,30927.0,235.998,235.998,235.2163,235.6113,30927.0
2019-01-22 12:10:00,280.27,280.34,279.57,279.57,12846.0,235.5609,235.6197,234.9726,234.9726,12846.0
2019-01-22 12:20:00,279.56,280.0,279.56,280.0,15458.0,234.9642,235.334,234.9642,235.334,15458.0
2019-01-22 12:30:00,280.01,280.49,280.0,280.35,12034.0,235.3424,235.7458,235.334,235.6281,12034.0
2019-01-22 12:40:00,280.36,280.5,280.27,280.49,10467.0,235.6365,235.7542,235.5609,235.7458,10467.0
2019-01-22 12:50:00,280.4,280.46,279.95,280.01,14953.0,235.6702,235.7206,235.292,235.3424,14953.0
2019-01-22 13:00:00,279.9,279.9,278.76,278.92,15492.0,235.2499,235.2499,234.2918,234.4263,15492.0
2019-01-22 13:10:00,278.96,279.05,278.0,278.17,22219.0,234.4599,234.5355,233.653,233.7959,22219.0
2019-01-22 13:20:00,278.26,279.29,278.13,279.22,12732.0,233.8715,234.7372,233.7623,234.6784,12732.0
2019-01-22 13:30:00,279.26,280.59,278.98,279.97,25377.0,234.712,235.8299,234.4767,235.3088,25377.0
2019-01-22 13:40:00,279.87,279.93,278.92,279.15,9255.0,235.2247,235.2751,234.4263,234.6196,9255.0
2019-01-22 13:50:00,279.26,279.52,279.2,279.41,12410.0,234.712,234.9305,234.6616,234.8381,12410.0
2019-01-22 14:00:00,279.3,279.44,278.89,279.32,14414.0,234.7456,234.8633,234.401,234.7624,14414.0
2019-01-22 14:10:00,279.17,279.66,279.08,279.6,8250.0,234.6364,235.0482,234.5607,234.9978,8250.0
2019-01-22 14:20:00,279.63,279.79,279.06,279.36,12488.0,235.023,235.1575,234.5439,234.7961,12488.0
2019-01-22 14:30:00,279.43,279.6,278.92,279.11,6160.0,234.8549,234.9978,234.4263,234.5859,6160.0
2019-01-22 14:40:00,279.11,279.42,278.64,279.0,21764.0,234.5859,234.8465,234.1909,234.4935,21764.0
2019-01-22 14:50:00,279.12,280.0,278.8,279.97,17819.0,234.5944,235.334,234.3254,235.3088,17819.0
2019-01-22 15:00:00,279.85,279.91,279.16,279.36,34288.0,235.2079,235.2583,234.628,234.7961,34288.0
2019-01-22 15:10:00,279.44,279.79,279.24,279.6,25099.0,234.8633,235.1575,234.6952,234.9978,25099.0
2019-01-22 15:20:00,279.47,280.1,279.47,280.0,26517.0,234.8885,235.418,234.8885,235.334,26517.0
2019-01-22 15:30:00,279.97,280.22,278.86,280.13,35353.0,235.3088,235.5189,234.3758,235.4432,35353.0
2019-01-22 15:40:00,280.21,280.55,278.82,279.03,47771.0,235.5105,235.7962,234.3422,234.5187,47771.0
2019-01-22 15:50:00,279.09,279.81,278.49,279.81,150606.0,234.5691,235.1743,234.0649,235.1743,150606.0
2019-01-23 09:30:00,282.11,284.56,282.11,284.29,26130.0,237.1074,239.1666,237.1074,238.9396,26130.0
2019-01-23 09:40:00,284.28,285.0,283.21,284.61,34785.0,238.9312,239.5364,238.0319,239.2086,34785.0
2019-01-23 09:50:00,284.67,285.73,284.66,284.94,52574.0,239.259,240.1499,239.2506,239.4859,52574.0
2019-01-23 10:00:00,285.02,285.48,284.68,284.99,38239.0,239.5532,239.9398,239.2674,239.528,38239.0
2019-01-23 10:10:00,285.06,285.14,284.5,284.81,47837.0,239.5868,239.654,239.1161,239.3767,47837.0
2019-01-23 10:20:00,284.78,284.98,283.65,283.65,28620.0,239.3515,239.5196,238.4017,238.4017,28620.0
2019-01-23 10:30:00,283.56,284.29,283.38,283.96,21433.0,238.3261,238.9396,238.1748,238.6623,21433.0
2019-01-23 10:40:00,283.96,283.96,283.0,283.22,18879.0,238.6623,238.6623,237.8554,238.0403,18879.0
2019-01-23 10:50:00,283.14,283.45,282.48,283.23,16328.0,237.9731,238.2336,237.4184,238.0487,16328.0
2019-01-23 11:00:00,283.36,283.64,282.75,283.27,12290.0,238.158,238.3933,237.6453,238.0823,12290.0
2019-01-23 11:10:00,283.28,283.63,282.88,283.03,20834.0,238.0907,238.3849,237.7546,237.8806,20834.0
2019-01-23 11:20:00,283.04,283.04,282.31,282.79,19528.0,237.889,237.889,237.2755,237.6789,19528.0
2019-01-23 11:30:00,282.77,282.84,282.22,282.37,19431.0,237.6621,237.7209,237.1998,237.3259,19431.0
2019-01-23 11:40:00,282.31,282.46,281.61,281.61,22315.0,237.2755,237.4016,236.6871,236.6871,22315.0
2019-01-23 11:50:00,281.62,281.69,281.23,281.41,13853.0,236.6956,236.7544,236.3678,236.519,13853.0
2019-01-23 12:00:00,281.49,281.89,281.11,281.28,14390.0,236.5863,236.9225,236.2669,236.4098,14390.0
2019-01-23 12:10:00,281.39,281.53,280.5,280.75,17581.0,236.5022,236.6199,235.7542,235.9643,17581.0
2019-01-23 12:20:00,280.68,281.67,280.54,281.49,13689.0,235.9055,236.7376,235.7878,236.5863,13689.0
2019-01-23 12:30:00,281.53,282.2,281.49,281.84,19277.0,236.6199,237.183,236.5863,236.8805,19277.0
2019-01-23 12:40:00,281.9,281.9,281.15,281.55,17083.0,236.9309,236.9309,236.3005,236.6367,17083.0
2019-01-23 12:50:00,281.73,282.38,281.73,282.23,15469.0,236.788,237.3343,236.788,237.2082,15469.0
2019-01-23 13:00:00,282.2,282.46,281.87,282.46,15730.0,237.183,237.4016,236.9057,237.4016,15730.0
2019-01-23 13:10:00,282.51,282.9,282.32,282.52,12066.0,237.4436,237.7714,237.2839,237.452,12066.0
2019-01-23 13:20:00,282.47,282.74,282.38,282.48,29464.0,237.41,237.6369,237.3343,237.4184,29464.0
2019-01-23 13:30:00,282.47,282.82,282.45,282.82,7730.0,237.41,237.7041,237.3931,237.7041,7730.0
2019-01-23 13:40:00,282.68,283.15,282.45,283.03,10349.0,237.5865,237.9815,237.3931,237.8806,10349.0
2019-01-23 13:50:00,283.03,283.11,282.61,282.91,10503.0,237.8806,237.9479,237.5276,237.7798,10503.0
2019-01-23 14:00:00,282.98,283.2,282.84,283.13,20190.0,237.8386,238.0235,237.7209,237.9647,20190.0
2019-01-23 14:10:00,283.15,283.18,282.31,282.37,7174.0,237.9815,238.0067,237.2755,237.3259,7174.0
2019-01-23 14:20:00,282.41,283.0,282.41,282.8,11230.0,237.3595,237.8554,237.3595,237.6873,11230.0
2019-01-23 14:30:00,282.73,283.03,282.24,282.63,14106.0,237.6285,237.8806,237.2166,237.5444,14106.0
2019-01-23 14:40:00,282.57,282.6,282.01,282.28,20047.0,237.494,237.5192,237.0233,237.2503,20047.0
2019-01-23 14:50:00,282.29,282.7,282.28,282.64,18888.0,237.2587,237.6033,237.2503,237.5528,18888.0
2019-01-23 15:00:00,282.65,283.24,282.44,282.76,17796.0,237.5612,238.0571,237.3847,237.6537,17796.0
2019-01-23 15:10:00,282.71,283.81,282.7,283.81,17069.0,237.6117,238.5362,237.6033,238.5362,17069.0
2019-01-23 15:20:00,283.66,283.99,283.33,283.51,15460.0,238.4101,238.6875,238.1328,238.2841,15460.0
2019-01-23 15:30:00,283.51,283.59,283.06,283.49,10338.0,238.2841,238.3513,237.9058,238.2672,10338.0
2019-01-23 15:40:00,283.5,284.0,283.33,283.96,29717.0,238.2756,238.6959,238.1328,238.6623,29717.0
2019-01-23 15:50:00,283.99,284.08,283.53,283.62,78530.0,238.6875,238.7631,238.3009,238.3765,78530.0
2019-01-24 09:30:00,284.59,284.99,282.59,283.43,38981.0,239.1918,239.528,237.5108,238.2168,38981.0
2019-01-24 09:40:00,283.28,284.23,282.6,283.3,15794.0,238.0907,238.8892,237.5192,238.1076,15794.0
2019-01-24 09:50:00,283.22,284.21,283.13,283.69,30818.0,238.0403,238.8724,237.9647,238.4353,30818.0
2019-01-24 10:00:00,283.69,285.35,283.65,285.25,56578.0,238.4353,239.8305,238.4017,239.7465,56578.0
2019-01-24 10:10:00,285.32,286.12,284.97,285.71,34306.0,239.8053,240.4777,239.5112,240.1331,34306.0
2019-01-24 10:20:00,285.78,286.93,285.7,286.8,21547.0,240.1919,241.1585,240.1247,241.0492,21547.0
2019-01-24 10:30:00,286.85,287.9,286.8,287.85,41833.0,241.0913,241.9738,241.0492,241.9317,41833.0
2019-01-24 10:40:00,287.89,288.24,286.9,286.9,27331.0,241.9654,242.2595,241.1333,241.1333,27331.0
2019-01-24 10:50:00,286.61,287.55,286.12,287.02,19036.0,240.8895,241.6796,240.4777,241.2341,19036.0
2019-01-24 11:00:00,287.0,287.05,286.31,286.61,13015.0,241.2173,241.2593,240.6374,240.8895,13015.0
2019-01-24 11:10:00,286.61,286.61,285.95,286.11,15456.0,240.8895,240.8895,240.3348,240.4693,15456.0
2019-01-24 11:20:00,286.14,286.15,285.82,286.13,12581.0,240.4945,240.5029,240.2256,240.4861,12581.0
2019-01-24 11:30:00,286.08,286.92,285.71,286.74,17823.0,240.4441,241.1501,240.1331,240.9988,17823.0
2019-01-24 11:40:00,286.73,287.21,286.61,287.21,18054.0,240.9904,241.3938,240.8895,241.3938,18054.0
2019-01-24 11:50:00,287.07,287.21,286.61,287.14,13529.0,241.2762,241.3938,240.8895,241.335,13529.0
2019-01-24 12:00:00,287.12,287.12,286.05,286.05,7578.0,241.3182,241.3182,240.4189,240.4189,7578.0
2019-01-24 12:10:00,286.02,286.31,285.64,285.64,10176.0,240.3937,240.6374,240.0743,240.0743,10176.0
2019-01-24 12:20:00,285.65,285.96,285.51,285.68,10857.0,240.0827,240.3432,239.965,240.1079,10857.0
2019-01-24 12:30:00,285.61,285.64,285.3,285.64,6364.0,240.0491,240.0743,239.7885,240.0743,6364.0
2019-01-24 12:40:00,285.56,285.73,285.16,285.44,9953.0,240.007,240.1499,239.6708,239.9062,9953.0
2019-01-24 12:50:00,285.31,285.6,284.66,285.6,8741.0,239.7969,240.0407,239.2506,240.0407,8741.0
2019-01-24 13:00:00,285.73,285.96,284.62,284.93,9400.0,240.1499,240.3432,239.217,239.4775,9400.0
2019-01-24 13:10:00,284.98,284.98,284.1,284.13,13839.0,239.5196,239.5196,238.7799,238.8052,13839.0
2019-01-24 13:20:00,284.11,284.56,283.92,284.47,13298.0,238.7883,239.1666,238.6287,239.0909,13298.0
2019-01-24 13:30:00,284.24,285.14,284.24,285.14,14711.0,238.8976,239.654,238.8976,239.654,14711.0
2019-01-24 13:40:00,285.17,285.35,284.86,285.24,15269.0,239.6792,239.8305,239.4187,239.7381,15269.0
2019-01-24 13:50:00,285.23,285.63,285.13,285.51,11888.0,239.7297,240.0659,239.6456,239.965,11888.0
2019-01-24 14:00:00,285.54,285.54,284.59,285.19,12404.0,239.9902,239.9902,239.1918,239.6961,12404.0
2019-01-24 14:10:00,285.23,285.39,284.87,285.15,14517.0,239.7297,239.8642,239.4271,239.6624,14517.0
2019-01-24 14:20:00,285.22,285.8,285.08,285.8,15674.0,239.7213,240.2088,239.6036,240.2088,15674.0
2019-01-24 14:30:00,285.65,286.16,285.38,285.92,17754.0,240.0827,240.5113,239.8557,240.3096,17754.0
2019-01-24 14:40:00,286.09,286.09,285.55,285.76,16851.0,240.4525,240.4525,239.9986,240.1751,16851.0
2019-01-24 14:50:00,285.73,285.79,285.1,285.63,11602.0,240.1499,240.2003,239.6204,240.0659,11602.0
2019-01-24 15:00:00,285.52,285.61,284.94,284.96,15555.0,239.9734,240.0491,239.4859,239.5027,15555.0
2019-01-24 15:10:00,284.94,285.32,284.61,284.95,19128.0,239.4859,239.8053,239.2086,239.4943,19128.0
2019-01-24 15:20:00,284.96,285.07,284.57,284.62,13130.0,239.5027,239.5952,239.175,239.217,13130.0
2019-01-24 15:30:00,284.63,284.96,284.4,284.75,18619.0,239.2254,239.5027,239.0321,239.3262,18619.0
2019-01-24 15:40:00,284.64,285.27,284.62,285.08,20791.0,239.2338,239.7633,239.217,239.6036,20791.0
2019-01-24 15:50:00,285.1,285.47,284.98,285.25,50168.0,239.6204,239.9314,239.5196,239.7465,50168.0
2019-01-25 09:30:00,288.17,288.26,286.13,286.92,27194.0,242.2007,242.2763,240.4861,241.1501,27194.0
2019-01-25 09:40:00,287.01,287.9,286.89,286.89,16726.0,241.2257,241.9738,241.1249,241.1249,16726.0
2019-01-25 09:50:00,286.8,288.13,286.8,288.13,20762.0,241.0492,242.1671,241.0492,242.1671,20762.0
2019-01-25 10:00:00,288.01,288.82,287.81,288.72,24738.0,242.0662,242.747,241.8981,242.6629,24738.0
2019-01-25 10:10:00,288.65,289.3,288.6,288.75,18480.0,242.6041,243.1504,242.5621,242.6882,18480.0
2019-01-25 10:20:00,288.82,288.85,288.18,288.18,10685.0,242.747,242.7722,242.2091,242.2091,10685.0
2019-01-25 10:30:00,288.33,288.46,287.43,288.2,11526.0,242.3352,242.4444,241.5787,242.2259,11526.0
2019-01-25 10:40:00,288.16,288.4,287.86,288.01,5469.0,242.1923,242.394,241.9401,242.0662,5469.0
2019-01-25 10:50:00,288.1,288.56,287.88,288.43,12026.0,242.1419,242.5285,241.9569,242.4192,12026.0
2019-01-25 11:00:00,288.48,288.49,287.49,287.8,11437.0,242.4612,242.4696,241.6292,241.8897,11437.0
2019-01-25 11:10:00,287.8,287.91,287.2,287.67,20069.0,241.8897,241.9822,241.3854,241.7804,20069.0
2019-01-25 11:20:00,287.66,287.67,287.3,287.59,9582.0,241.772,241.7804,241.4695,241.7132,9582.0
2019-01-25 11:30:00,287.66,288.21,287.57,287.69,7428.0,241.772,242.2343,241.6964,241.7973,7428.0
2019-01-25 11:40:00,287.7,287.84,286.88,287.45,12702.0,241.8057,241.9233,241.1165,241.5955,12702.0
2019-01-25 11:50:00,287.38,287.39,286.95,286.95,4672.0,241.5367,241.5451,241.1753,241.1753,4672.0
2019-01-25 12:00:00,286.95,286.99,286.47,286.69,12396.0,241.1753,241.2089,240.7719,240.9568,12396.0
2019-01-25 12:10:00,286.7,287.08,286.37,286.92,16408.0,240.9652,241.2846,240.6878,241.1501,16408.0
2019-01-25 12:20:00,286.94,287.8,286.69,287.58,15223.0,241.1669,241.8897,240.9568,241.7048,15223.0
2019-01-25 12:30:00,287.55,288.34,287.44,288.34,24527.0,241.6796,242.3436,241.5871,242.3436,24527.0
2019-01-25 12:40:00,288.35,288.62,287.07,287.09,43021.0,242.352,242.5789,241.2762,241.293,43021.0
2019-01-25 12:50:00,287.07,287.13,286.58,287.0,12450.0,241.2762,241.3266,240.8643,241.2173,12450.0
2019-01-25 13:00:00,287.05,287.59,286.98,287.55,10736.0,241.2593,241.7132,241.2005,241.6796,10736.0
2019-01-25 13:10:00,287.25,287.73,287.03,287.33,7778.0,241.4274,241.8309,241.2425,241.4947,7778.0
2019-01-25 13:20:00,287.43,287.68,287.25,287.64,6423.0,241.5787,241.7888,241.4274,241.7552,6423.0
2019-01-25 13:30:00,287.74,288.06,287.27,287.58,7272.0,241.8393,242.1082,241.4443,241.7048,7272.0
2019-01-25 13:40:00,287.65,287.82,287.29,287.7,9068.0,241.7636,241.9065,241.4611,241.8057,9068.0
2019-01-25 13:50:00,287.69,287.86,287.44,287.77,8404.0,241.7973,241.9401,241.5871,241.8645,8404.0
2019-01-25 14:00:00,287.81,287.96,287.41,287.95,13834.0,241.8981,242.0242,241.5619,242.0158,13834.0
2019-01-25 14:10:00,287.93,288.69,287.63,288.22,18414.0,241.999,242.6377,241.7468,242.2427,18414.0
2019-01-25 14:20:00,288.1,288.25,287.62,287.84,17161.0,242.1419,242.2679,241.7384,241.9233,17161.0
2019-01-25 14:30:00,287.88,288.06,287.33,287.61,10094.0,241.9569,242.1082,241.4947,241.73,10094.0
2019-01-25 14:40:00,287.66,287.68,287.1,287.1,12463.0,241.772,241.7888,241.3014,241.3014,12463.0
2019-01-25 14:50:00,287.07,287.46,287.0,287.06,13791.0,241.2762,241.6039,241.2173,241.2678,13791.0
2019-01-25 15:00:00,287.11,287.27,286.79,287.0,16991.0,241.3098,241.4443,241.0408,241.2173,16991.0
2019-01-25 15:10:00,286.99,287.17,286.82,287.08,9957.0,241.2089,241.3602,241.066,241.2846,9957.0
2019-01-25 15:20:00,287.02,287.19,286.8,286.88,10540.0,241.2341,241.377,241.0492,241.1165,10540.0
2019-01-25 15:30:00,286.86,286.94,286.39,286.85,19628.0,241.0997,241.1669,240.7046,241.0913,19628.0
2019-01-25 15:40:00,286.82,287.1,286.52,287.02,24477.0,241.066,241.3014,240.8139,241.2341,24477.0
2019-01-25 15:50:00,287.02,287.14,286.59,287.04,65332.0,241.2341,241.335,240.8727,241.2509,65332.0
2019-01-28 09:30:00,285.0,285.74,283.09,283.62,39746.0,239.5364,240.1583,237.9311,238.3765,39746.0
2019-01-28 09:40:00,283.32,284.83,282.88,284.41,16460.0,238.1244,239.3935,237.7546,239.0405,16460.0
2019-01-28 09:50:00,284.45,285.0,284.02,284.75,16176.0,239.0741,239.5364,238.7127,239.3262,16176.0
2019-01-28 10:00:00,284.65,285.76,284.16,285.44,21048.0,239.2422,240.1751,238.8304,239.9062,21048.0
2019-01-28 10:10:00,285.33,285.67,284.87,285.39,30197.0,239.8137,240.0995,239.4271,239.8642,30197.0
2019-01-28 10:20:00,285.51,286.77,285.5,286.77,18558.0,239.965,241.024,239.9566,241.024,18558.0
2019-01-28 10:30:00,286.57,287.0,286.35,286.64,19603.0,240.8559,241.2173,240.671,240.9148,19603.0
2019-01-28 10:40:00,286.6,287.31,286.34,286.45,25072.0,240.8811,241.4779,240.6626,240.7551,25072.0
2019-01-28 10:50:00,286.44,287.2,286.29,286.82,17505.0,240.7467,241.3854,240.6206,241.066,17505.0
2019-01-28 11:00:00,286.71,287.11,286.39,287.11,22370.0,240.9736,241.3098,240.7046,241.3098,22370.0
2019-01-28 11:10:00,286.96,287.41,286.67,286.7,21558.0,241.1837,241.5619,240.94,240.9652,21558.0
2019-01-28 11:20:00,286.78,287.02,286.56,286.91,13796.0,241.0324,241.2341,240.8475,241.1417,13796.0
2019-01-28 11:30:00,286.83,287.11,286.36,286.5,32746.0,241.0744,241.3098,240.6794,240.7971,32746.0
2019-01-28 11:40:00,286.55,286.83,286.2,286.75,32650.0,240.8391,241.0744,240.5449,241.0072,32650.0
2019-01-28 11:50:00,286.6,287.3,286.35,286.48,38115.0,240.8811,241.4695,240.671,240.7803,38115.0
2019-01-28 12:00:00,286.42,286.63,285.8,286.3,27687.0,240.7298,240.9063,240.2088,240.629,27687.0
2019-01-28 12:10:00,286.23,286.46,285.84,285.93,11701.0,240.5702,240.7635,240.2424,240.318,11701.0
2019-01-28 12:20:00,285.9,286.29,285.65,285.8,8271.0,240.2928,240.6206,240.0827,240.2088,8271.0
2019-01-28 12:30:00,285.84,286.24,285.68,285.98,9177.0,240.2424,240.5786,240.1079,240.36,9177.0
2019-01-28 12:40:00,286.04,286.4,285.95,286.28,6655.0,240.4105,240.713,240.3348,240.6122,6655.0
2019-01-28 12:50:00,286.32,286.46,286.1,286.42,7749.0,240.6458,240.7635,240.4609,240.7298,7749.0
2019-01-28 13:00:00,286.34,286.44,286.1,286.44,10308.0,240.6626,240.7467,240.4609,240.7467,10308.0
2019-01-28 13:10:00,286.49,287.24,286.49,287.24,15988.0,240.7887,241.419,240.7887,241.419,15988.0
2019-01-28 13:20:00,287.23,287.51,286.94,286.97,20326.0,241.4106,241.646,241.1669,241.1921,20326.0
2019-01-28 13:30:00,287.05,287.76,286.98,287.5,24249.0,241.2593,241.8561,241.2005,241.6376,24249.0
2019-01-28 13:40:00,287.49,287.79,287.25,287.62,18265.0,241.6292,241.8813,241.4274,241.7384,18265.0
2019-01-28 13:50:00,287.54,287.8,287.25,287.31,10849.0,241.6712,241.8897,241.4274,241.4779,10849.0
2019-01-28 14:00:00,287.35,287.85,287.25,287.71,17528.0,241.5115,241.9317,241.4274,241.8141,17528.0
2019-01-28 14:10:00,287.7,287.81,287.35,287.59,14533.0,241.8057,241.8981,241.5115,241.7132,14533.0
2019-01-28 14:20:00,287.59,287.69,287.0,287.29,17243.0,241.7132,241.7973,241.2173,241.4611,17243.0
2019-01-28 14:30:00,287.35,287.82,287.35,287.6,18758.0,241.5115,241.9065,241.5115,241.7216,18758.0
2019-01-28 14:40:00,287.59,287.79,287.36,287.68,12303.0,241.7132,241.8813,241.5199,241.7888,12303.0
2019-01-28 14:50:00,287.74,288.18,287.72,288.02,18150.0,241.8393,242.2091,241.8225,242.0746,18150.0
2019-01-28 15:00:00,287.92,288.03,287.35,287.57,11106.0,241.9906,242.083,241.5115,241.6964,11106.0
2019-01-28 15:10:00,287.57,287.95,287.5,287.85,14823.0,241.6964,242.0158,241.6376,241.9317,14823.0
2019-01-28 15:20:00,287.88,288.41,287.88,287.91,18650.0,241.9569,242.4024,241.9569,241.9822,18650.0
2019-01-28 15:30:00,287.8,288.03,287.63,287.63,19397.0,241.8897,242.083,241.7468,241.7468,19397.0
2019-01-28 15:40:00,287.6,287.71,287.13,287.13,40139.0,241.7216,241.8141,241.3266,241.3266,40139.0
2019-01-28 15:50:00,287.2,288.24,287.08,287.85,51370.0,241.3854,242.2595,241.2846,241.9317,51370.0
2019-01-29 09:30:00,281.11,285.2,281.0,285.01,114949.0,236.2669,239.7045,236.1745,239.5448,114949.0
2019-01-29 09:40:00,284.54,288.19,283.84,286.92,92920.0,239.1497,242.2175,238.5614,241.1501,92920.0
2019-01-29 09:50:00,286.96,289.43,286.15,288.91,53051.0,241.1837,243.2597,240.5029,242.8226,53051.0
2019-01-29 10:00:00,289.12,289.55,287.1,287.4,47053.0,242.9991,243.3605,241.3014,241.5535,47053.0
2019-01-29 10:10:00,287.26,288.73,286.44,288.6,31007.0,241.4358,242.6714,240.7467,242.5621,31007.0
2019-01-29 10:20:00,288.73,290.0,287.9,289.81,44282.0,242.6714,243.7388,241.9738,243.5791,44282.0
2019-01-29 10:30:00,289.84,291.99,289.8,291.75,53713.0,243.6043,245.4113,243.5707,245.2096,53713.0
2019-01-29 10:40:00,291.78,292.67,291.15,291.66,45059.0,245.2348,245.9828,244.7053,245.134,45059.0
2019-01-29 10:50:00,291.84,291.9,290.19,290.31,27464.0,245.2852,245.3357,243.8985,243.9993,27464.0
2019-01-29 11:00:00,290.18,291.74,289.61,290.69,23646.0,243.89,245.2012,243.411,244.3187,23646.0
2019-01-29 11:10:00,290.17,291.65,290.17,290.98,27373.0,243.8816,245.1255,243.8816,244.5624,27373.0
2019-01-29 11:20:00,291.07,292.87,291.07,291.98,47916.0,244.6381,246.1509,244.6381,245.4029,47916.0
2019-01-29 11:30:00,291.82,292.5,291.7,292.06,51192.0,245.2684,245.84,245.1676,245.4701,51192.0
2019-01-29 11:40:00,291.98,292.76,291.47,292.71,33780.0,245.4029,246.0585,244.9743,246.0165,33780.0
2019-01-29 11:50:00,292.63,292.8,291.83,291.83,26240.0,245.9492,246.0921,245.2768,245.2768,26240.0
2019-01-29 12:00:00,291.69,291.81,289.68,290.01,40260.0,245.1592,245.26,243.4698,243.7472,40260.0
2019-01-29 12:10:00,290.05,290.17,288.71,288.87,48109.0,243.7808,243.8816,242.6545,242.789,48109.0
2019-01-29 12:20:00,288.85,289.27,288.24,288.42,21096.0,242.7722,243.1252,242.2595,242.4108,21096.0
2019-01-29 12:30:00,288.44,289.73,288.25,289.69,18828.0,242.4276,243.5118,242.2679,243.4782,18828.0
2019-01-29 12:40:00,289.76,289.77,288.64,288.65,15326.0,243.537,243.5454,242.5957,242.6041,15326.0
2019-01-29 12:50:00,288.72,289.48,288.58,289.2,17676.0,242.6629,243.3017,242.5453,243.0664,17676.0
2019-01-29 13:00:00,289.01,289.21,288.55,289.04,22453.0,242.9067,243.0748,242.5201,242.9319,22453.0
2019-01-29 13:10:00,289.32,289.43,288.44,289.06,50144.0,243.1672,243.2597,242.4276,242.9487,50144.0
2019-01-29 13:20:00,289.1,289.58,288.94,289.18,14139.0,242.9823,243.3858,242.8479,243.0496,14139.0
2019-01-29 13:30:00,289.26,289.53,288.47,288.54,18628.0,243.1168,243.3437,242.4528,242.5117,18628.0
2019-01-29 13:40:00,288.45,288.76,288.16,288.65,22145.0,242.436,242.6966,242.1923,242.6041,22145.0
2019-01-29 13:50:00,288.59,288.94,288.07,288.4,24324.0,242.5537,242.8479,242.1166,242.394,24324.0
2019-01-29 14:00:00,288.27,288.83,288.15,288.58,17973.0,242.2847,242.7554,242.1839,242.5453,17973.0
2019-01-29 14:10:00,288.57,288.57,288.05,288.19,19584.0,242.5369,242.5369,242.0998,242.2175,19584.0
2019-01-29 14:20:00,288.0,288.63,287.93,288.48,22018.0,242.0578,242.5873,241.999,242.4612,22018.0
2019-01-29 14:30:00,288.47,288.64,288.27,288.59,21813.0,242.4528,242.5957,242.2847,242.5537,21813.0
2019-01-29 14:40:00,288.52,288.7,288.1,288.4,23891.0,242.4949,242.6461,242.1419,242.394,23891.0
2019-01-29 14:50:00,288.41,288.98,288.26,288.51,17217.0,242.4024,242.8815,242.2763,242.4864,17217.0
2019-01-29 15:00:00,288.54,289.12,288.44,289.12,23252.0,242.5117,242.9991,242.4276,242.9991,23252.0
2019-01-29 15:10:00,289.22,290.66,289.19,290.55,26099.0,243.0832,244.2935,243.058,244.201,26099.0
2019-01-29 15:20:00,290.59,290.67,289.95,290.25,30737.0,244.2346,244.3019,243.6967,243.9489,30737.0
2019-01-29 15:30:00,290.35,290.73,290.23,290.73,35907.0,244.0329,244.3523,243.9321,244.3523,35907.0
2019-01-29 15:40:00,290.72,291.07,290.49,290.95,49439.0,244.3439,244.6381,244.1506,244.5372,49439.0
2019-01-29 15:50:00,290.99,292.19,290.91,292.05,128876.0,244.5708,245.5794,244.5036,245.4617,128876.0
2019-01-30 09:30:00,293.95,293.99,289.2,289.8,63651.0,247.0587,247.0923,243.0664,243.5707,63651.0
2019-01-30 09:40:00,289.75,290.64,287.66,287.81,50807.0,243.5286,244.2767,241.772,241.8981,50807.0
2019-01-30 09:50:00,287.86,288.08,287.19,287.47,42952.0,241.9401,242.125,241.377,241.6123,42952.0
2019-01-30 10:00:00,287.5,288.72,286.77,288.04,68062.0,241.6376,242.6629,241.024,242.0914,68062.0
2019-01-30 10:10:00,288.09,289.46,287.72,288.67,73017.0,242.1334,243.2849,241.8225,242.6209,73017.0
2019-01-30 10:20:00,288.55,289.75,288.16,289.75,34008.0,242.5201,243.5286,242.1923,243.5286,34008.0
2019-01-30 10:30:00,289.88,290.1,288.68,288.73,28154.0,243.6379,243.8228,242.6293,242.6714,28154.0
2019-01-30 10:40:00,288.91,288.91,288.11,288.38,28558.0,242.8226,242.8226,242.1503,242.3772,28558.0
2019-01-30 10:50:00,288.43,288.43,287.57,288.0,20458.0,242.4192,242.4192,241.6964,242.0578,20458.0
2019-01-30 11:00:00,288.05,289.52,287.99,288.98,31710.0,242.0998,243.3353,242.0494,242.8815,31710.0
2019-01-30 11:10:00,288.97,289.67,288.69,289.5,39641.0,242.8731,243.4614,242.6377,243.3185,39641.0
2019-01-30 11:20:00,289.5,290.31,289.39,289.71,24912.0,243.3185,243.9993,243.2261,243.495,24912.0
2019-01-30 11:30:00,289.68,289.93,289.06,289.15,21179.0,243.4698,243.6799,242.9487,243.0244,21179.0
2019-01-30 11:40:00,289.16,289.43,289.04,289.13,17865.0,243.0328,243.2597,242.9319,243.0075,17865.0
2019-01-30 11:50:00,289.14,289.19,288.73,288.94,19941.0,243.0159,243.058,242.6714,242.8479,19941.0
2019-01-30 12:00:00,288.88,289.82,288.77,289.82,19440.0,242.7974,243.5875,242.705,243.5875,19440.0
2019-01-30 12:10:00,289.8,290.71,289.75,290.53,37199.0,243.5707,244.3355,243.5286,244.1842,37199.0
2019-01-30 12:20:00,290.61,291.4,290.53,291.29,15145.0,244.2515,244.9154,244.1842,244.823,15145.0
2019-01-30 12:30:00,291.49,291.75,290.77,291.06,24601.0,244.9911,245.2096,244.3859,244.6297,24601.0
2019-01-30 12:40:00,291.06,291.2,290.72,291.1,18100.0,244.6297,244.7473,244.3439,244.6633,18100.0
2019-01-30 12:50:00,291.13,291.8,291.12,291.8,31079.0,244.6885,245.2516,244.6801,245.2516,31079.0
2019-01-30 13:00:00,291.77,291.88,290.99,291.8,13732.0,245.2264,245.3189,244.5708,245.2516,13732.0
2019-01-30 13:10:00,291.83,292.08,291.41,291.41,10867.0,245.2768,245.487,244.9238,244.9238,10867.0
2019-01-30 13:20:00,291.43,291.84,291.15,291.66,14799.0,244.9406,245.2852,244.7053,245.134,14799.0
2019-01-30 13:30:00,291.81,291.98,291.46,291.53,6755.0,245.26,245.4029,244.9659,245.0247,6755.0
2019-01-30 13:40:00,291.55,291.69,290.79,290.95,8592.0,245.0415,245.1592,244.4027,244.5372,8592.0
2019-01-30 13:50:00,290.97,291.14,290.74,290.8,14677.0,244.554,244.6969,244.3607,244.4111,14677.0
2019-01-30 14:00:00,290.75,292.83,290.75,292.05,37700.0,244.3691,246.1173,244.3691,245.4617,37700.0
2019-01-30 14:10:00,292.03,292.89,291.33,291.42,29756.0,245.4449,246.1677,244.8566,244.9322,29756.0
2019-01-30 14:20:00,291.46,292.18,291.41,291.79,28269.0,244.9659,245.571,244.9238,245.2432,28269.0
2019-01-30 14:30:00,291.77,291.97,291.34,291.5,19383.0,245.2264,245.3945,244.865,244.9995,19383.0
2019-01-30 14:40:00,291.49,291.8,290.64,291.8,36242.0,244.9911,245.2516,244.2767,245.2516,36242.0
2019-01-30 14:50:00,291.8,292.3,291.7,292.06,80932.0,245.2516,245.6719,245.1676,245.4701,80932.0
2019-01-30 15:00:00,291.99,292.18,291.4,291.4,23354.0,245.4113,245.571,244.9154,244.9154,23354.0
2019-01-30 15:10:00,291.37,291.37,290.64,291.03,56631.0,244.8902,244.8902,244.2767,244.6045,56631.0
2019-01-30 15:20:00,291.04,291.17,290.63,290.74,20501.0,244.6129,244.7221,244.2683,244.3607,20501.0
2019-01-30 15:30:00,290.73,291.53,290.4,291.39,29783.0,244.3523,245.0247,244.075,244.907,29783.0
2019-01-30 15:40:00,291.35,291.36,290.65,291.15,53664.0,244.8734,244.8818,244.2851,244.7053,53664.0
2019-01-30 15:50:00,291.15,291.84,291.05,291.67,101762.0,244.7053,245.2852,244.6213,245.1424,101762.0
2019-01-31 09:30:00,290.17,292.68,289.59,292.68,59266.0,243.8816,245.9912,243.3942,245.9912,59266.0
2019-01-31 09:40:00,292.6,292.79,291.0,291.66,24206.0,245.924,246.0837,244.5792,245.134,24206.0
2019-01-31 09:50:00,291.46,292.4,291.41,292.04,25670.0,244.9659,245.7559,244.9238,245.4533,25670.0
2019-01-31 10:00:00,292.0,292.41,291.44,292.05,18196.0,245.4197,245.7643,244.949,245.4617,18196.0
2019-01-31 10:10:00,292.2,292.83,292.0,292.07,26274.0,245.5878,246.1173,245.4197,245.4786,26274.0
2019-01-31 10:20:00,292.29,292.38,291.47,292.36,17507.0,245.6635,245.7391,244.9743,245.7223,17507.0
2019-01-31 10:30:00,292.18,292.33,291.11,291.3,22868.0,245.571,245.6971,244.6717,244.8314,22868.0
2019-01-31 10:40:00,291.27,291.79,291.14,291.47,27886.0,244.8062,245.2432,244.6969,244.9743,27886.0
2019-01-31 10:50:00,291.42,291.86,291.06,291.28,40551.0,244.9322,245.3021,244.6297,244.8146,40551.0
2019-01-31 11:00:00,291.31,291.75,290.95,291.69,20883.0,244.8398,245.2096,244.5372,245.1592,20883.0
2019-01-31 11:10:00,291.69,291.76,291.07,291.29,11154.0,245.1592,245.218,244.6381,244.823,11154.0
2019-01-31 11:20:00,291.31,291.76,291.29,291.54,13424.0,244.8398,245.218,244.823,245.0331,13424.0
2019-01-31 11:30:00,291.48,292.14,291.44,291.6,9020.0,244.9827,245.5374,244.949,245.0835,9020.0
2019-01-31 11:40:00,291.59,291.63,291.34,291.47,8827.0,245.0751,245.1087,244.865,244.9743,8827.0
2019-01-31 11:50:00,291.47,292.22,291.34,291.89,11527.0,244.9743,245.6046,244.865,245.3273,11527.0
2019-01-31 12:00:00,291.7,291.89,291.42,291.79,11805.0,245.1676,245.3273,244.9322,245.2432,11805.0
2019-01-31 12:10:00,291.69,291.75,291.42,291.7,6465.0,245.1592,245.2096,244.9322,245.1676,6465.0
2019-01-31 12:20:00,291.79,291.8,290.89,291.06,15959.0,245.2432,245.2516,244.4868,244.6297,15959.0
2019-01-31 12:30:00,291.15,291.2,290.94,290.96,12860.0,244.7053,244.7473,244.5288,244.5456,12860.0
2019-01-31 12:40:00,290.96,291.06,290.24,290.31,26968.0,244.5456,244.6297,243.9405,243.9993,26968.0
2019-01-31 12:50:00,290.25,290.47,290.01,290.07,14980.0,243.9489,244.1338,243.7472,243.7976,14980.0
2019-01-31 13:00:00,290.08,290.86,289.95,290.76,12559.0,243.806,244.4616,243.6967,244.3775,12559.0
2019-01-31 13:10:00,290.71,290.72,290.01,290.26,14894.0,244.3355,244.3439,243.7472,243.9573,14894.0
2019-01-31 13:20:00,290.29,290.35,289.85,289.95,8855.0,243.9825,244.0329,243.6127,243.6967,8855.0
2019-01-31 13:30:00,289.59,289.74,289.46,289.54,7662.0,243.3942,243.5202,243.2849,243.3521,7662.0
2019-01-31 13:40:00,289.49,289.84,289.39,289.74,10536.0,243.3101,243.6043,243.2261,243.5202,10536.0
2019-01-31 13:50:00,289.72,289.86,289.62,289.84,12448.0,243.5034,243.6211,243.4194,243.6043,12448.0
2019-01-31 14:00:00,289.93,290.25,289.79,289.97,13816.0,243.6799,243.9489,243.5623,243.7135,13816.0
2019-01-31 14:10:00,290.05,290.06,289.53,289.63,14980.0,243.7808,243.7892,243.3437,243.4278,14980.0
2019-01-31 14:20:00,289.7,290.1,289.58,289.9,13115.0,243.4866,243.8228,243.3858,243.6547,13115.0
2019-01-31 14:30:00,289.85,289.91,289.3,289.3,16370.0,243.6127,243.6631,243.1504,243.1504,16370.0
2019-01-31 14:40:00,289.31,289.31,288.62,288.63,12701.0,243.1588,243.1588,242.5789,242.5873,12701.0
2019-01-31 14:50:00,288.57,288.97,288.53,288.8,9616.0,242.5369,242.8731,242.5033,242.7302,9616.0
2019-01-31 15:00:00,288.75,288.82,288.19,288.3,27738.0,242.6882,242.747,242.2175,242.3099,27738.0
2019-01-31 15:10:00,288.27,288.28,287.78,287.96,28936.0,242.2847,242.2931,241.8729,242.0242,28936.0
2019-01-31 15:20:00,287.93,288.79,287.91,288.79,21742.0,241.999,242.7218,241.9822,242.7218,21742.0
2019-01-31 15:30:00,288.77,290.06,288.77,289.85,46305.0,242.705,243.7892,242.705,243.6127,46305.0
2019-01-31 15:40:00,289.8,290.09,289.48,289.5,26829.0,243.5707,243.8144,243.3017,243.3185,26829.0
2019-01-31 15:50:00,289.54,289.98,289.47,289.65,70321.0,243.3521,243.722,243.2933,243.4446,70321.0
2019-02-01 09:30:00,290.85,291.68,290.04,291.47,55097.0,244.4532,245.1508,243.7724,244.9743,55097.0
2019-02-01 09:40:00,291.47,291.47,290.46,290.57,35458.0,244.9743,244.9743,244.1254,244.2178,35458.0
2019-02-01 09:50:00,290.47,291.5,290.17,291.5,20626.0,244.1338,244.9995,243.8816,244.9995,20626.0
2019-02-01 10:00:00,291.5,292.5,291.5,292.39,24332.0,244.9995,245.84,244.9995,245.7475,24332.0
2019-02-01 10:10:00,292.51,292.58,291.48,291.69,17175.0,245.8484,245.9072,244.9827,245.1592,17175.0
2019-02-01 10:20:00,291.57,292.05,291.22,291.23,35921.0,245.0583,245.4617,244.7641,244.7725,35921.0
2019-02-01 10:30:00,291.24,291.69,291.04,291.68,25051.0,244.781,245.1592,244.6129,245.1508,25051.0
2019-02-01 10:40:00,291.73,291.84,291.12,291.14,29983.0,245.1928,245.2852,244.6801,244.6969,29983.0
2019-02-01 10:50:00,291.12,291.5,290.71,290.71,66564.0,244.6801,244.9995,244.3355,244.3355,66564.0
2019-02-01 11:00:00,290.67,291.28,290.18,290.93,20679.0,244.3019,244.8146,243.89,244.5204,20679.0
2019-02-01 11:10:00,290.94,291.65,290.91,291.18,14339.0,244.5288,245.1255,244.5036,244.7305,14339.0
2019-02-01 11:20:00,291.09,291.67,291.09,291.19,17234.0,244.6549,245.1424,244.6549,244.7389,17234.0
2019-02-01 11:30:00,291.14,291.46,291.04,291.05,11773.0,244.6969,244.9659,244.6129,244.6213,11773.0
2019-02-01 11:40:00,290.97,291.15,290.37,290.44,13880.0,244.554,244.7053,244.0497,244.1086,13880.0
2019-02-01 11:50:00,290.53,291.0,290.5,291.0,14859.0,244.1842,244.5792,244.159,244.5792,14859.0
2019-02-01 12:00:00,291.0,291.22,290.61,290.96,34731.0,244.5792,244.7641,244.2515,244.5456,34731.0
2019-02-01 12:10:00,291.02,291.02,290.13,290.13,24018.0,244.596,244.596,243.848,243.848,24018.0
2019-02-01 12:20:00,290.18,290.32,289.27,289.55,19795.0,243.89,244.0077,243.1252,243.3605,19795.0
2019-02-01 12:30:00,289.56,290.37,289.39,290.23,15445.0,243.3689,244.0497,243.2261,243.9321,15445.0
2019-02-01 12:40:00,290.14,291.07,290.11,291.02,15055.0,243.8564,244.6381,243.8312,244.596,15055.0
2019-02-01 12:50:00,291.03,291.26,290.77,291.24,13084.0,244.6045,244.7978,244.3859,244.781,13084.0
2019-02-01 13:00:00,291.28,291.33,290.69,290.76,14606.0,244.8146,244.8566,244.3187,244.3775,14606.0
2019-02-01 13:10:00,290.75,290.81,290.45,290.5,8769.0,244.3691,244.4195,244.117,244.159,8769.0
2019-02-01 13:20:00,290.56,290.65,290.39,290.56,12197.0,244.2094,244.2851,244.0665,244.2094,12197.0
2019-02-01 13:30:00,290.56,290.94,290.53,290.9,11336.0,244.2094,244.5288,244.1842,244.4952,11336.0
2019-02-01 13:40:00,290.99,290.99,290.42,290.72,8382.0,244.5708,244.5708,244.0918,244.3439,8382.0
2019-02-01 13:50:00,290.7,290.8,290.23,290.24,13721.0,244.3271,244.4111,243.9321,243.9405,13721.0
2019-02-01 14:00:00,290.26,290.31,289.78,289.97,17673.0,243.9573,243.9993,243.5539,243.7135,17673.0
2019-02-01 14:10:00,289.92,290.04,289.44,289.56,13405.0,243.6715,243.7724,243.2681,243.3689,13405.0
2019-02-01 14:20:00,289.52,289.66,289.19,289.5,16834.0,243.3353,243.453,243.058,243.3185,16834.0
2019-02-01 14:30:00,289.39,289.76,289.32,289.62,20069.0,243.2261,243.537,243.1672,243.4194,20069.0
2019-02-01 14:40:00,289.68,289.93,289.62,289.73,12655.0,243.4698,243.6799,243.4194,243.5118,12655.0
2019-02-01 14:50:00,289.65,289.97,289.53,289.9,25190.0,243.4446,243.7135,243.3437,243.6547,25190.0
2019-02-01 15:00:00,289.88,290.17,289.83,290.08,27862.0,243.6379,243.8816,243.5959,243.806,27862.0
2019-02-01 15:10:00,290.05,290.8,289.99,290.56,18981.0,243.7808,244.4111,243.7304,244.2094,18981.0
2019-02-01 15:20:00,290.57,290.73,290.22,290.29,19144.0,244.2178,244.3523,243.9237,243.9825,19144.0
2019-02-01 15:30:00,290.29,290.49,289.9,290.03,26064.0,243.9825,244.1506,243.6547,243.764,26064.0
2019-02-01 15:40:00,289.98,290.09,289.8,289.85,29611.0,243.722,243.8144,243.5707,243.6127,29611.0
2019-02-01 15:50:00,289.86,290.76,289.64,290.47,81650.0,243.6211,244.3775,243.4362,244.1338,81650.0
2019-02-04 09:30:00,290.9,291.19,290.11,290.59,27930.0,244.4952,244.7389,243.8312,244.2346,27930.0
2019-02-04 09:40:00,290.88,291.2,290.51,291.13,22172.0,244.4784,244.7473,244.1674,244.6885,22172.0
2019-02-04 09:50:00,291.09,291.87,291.08,291.28,31462.0,244.6549,245.3105,244.6465,244.8146,31462.0
2019-02-04 10:00:00,291.16,291.42,290.74,291.13,17325.0,244.7137,244.9322,244.3607,244.6885,17325.0
2019-02-04 10:10:00,291.21,291.88,290.88,291.87,6356.0,244.7557,245.3189,244.4784,245.3105,6356.0
2019-02-04 10:20:00,291.83,292.5,291.81,292.3,15188.0,245.2768,245.84,245.26,245.6719,15188.0
2019-02-04 10:30:00,292.35,292.65,292.24,292.31,10848.0,245.7139,245.966,245.6214,245.6803,10848.0
2019-02-04 10:40:00,292.31,292.55,292.04,292.47,10331.0,245.6803,245.882,245.4533,245.8147,10331.0
2019-02-04 10:50:00,292.42,292.57,292.04,292.23,13013.0,245.7727,245.8988,245.4533,245.613,13013.0
2019-02-04 11:00:00,292.21,292.69,292.18,292.48,10600.0,245.5962,245.9996,245.571,245.8231,10600.0
2019-02-04 11:10:00,292.39,292.43,291.94,292.17,6897.0,245.7475,245.7811,245.3693,245.5626,6897.0
2019-02-04 11:20:00,292.14,292.73,292.07,292.62,20739.0,245.5374,246.0333,245.4786,245.9408,20739.0
2019-02-04 11:30:00,292.6,293.37,292.54,293.1,23327.0,245.924,246.5712,245.8736,246.3442,23327.0
2019-02-04 11:40:00,293.16,293.69,293.09,293.67,11092.0,246.3947,246.8401,246.3358,246.8233,11092.0
2019-02-04 11:50:00,293.63,293.85,293.56,293.85,11831.0,246.7897,246.9746,246.7309,246.9746,11831.0
2019-02-04 12:00:00,293.86,294.19,293.81,294.12,17472.0,246.983,247.2604,246.941,247.2015,17472.0
2019-02-04 12:10:00,294.08,294.78,294.05,294.75,13528.0,247.1679,247.7562,247.1427,247.731,13528.0
2019-02-04 12:20:00,294.73,294.73,294.1,294.1,9044.0,247.7142,247.7142,247.1847,247.1847,9044.0
2019-02-04 12:30:00,294.09,294.23,293.95,294.17,11287.0,247.1763,247.294,247.0587,247.2436,11287.0
2019-02-04 12:40:00,294.15,294.28,294.08,294.11,15570.0,247.2267,247.336,247.1679,247.1931,15570.0
2019-02-04 12:50:00,294.11,294.34,294.09,294.26,8963.0,247.1931,247.3864,247.1763,247.3192,8963.0
2019-02-04 13:00:00,294.34,294.48,294.27,294.3,9014.0,247.3864,247.5041,247.3276,247.3528,9014.0
2019-02-04 13:10:00,294.34,294.62,294.3,294.58,8062.0,247.3864,247.6218,247.3528,247.5882,8062.0
2019-02-04 13:20:00,294.63,294.79,294.59,294.64,10500.0,247.6302,247.7647,247.5966,247.6386,10500.0
2019-02-04 13:30:00,294.61,294.89,294.54,294.89,14415.0,247.6134,247.8487,247.5545,247.8487,14415.0
2019-02-04 13:40:00,294.93,295.38,294.89,295.38,15994.0,247.8823,248.2605,247.8487,248.2605,15994.0
2019-02-04 13:50:00,295.34,296.43,295.29,295.93,29093.0,248.2269,249.143,248.1849,248.7228,29093.0
2019-02-04 14:00:00,295.93,296.27,295.69,296.11,17652.0,248.7228,249.0086,248.5211,248.8741,17652.0
2019-02-04 14:10:00,296.16,296.71,295.99,296.35,13253.0,248.9161,249.3784,248.7732,249.0758,13253.0
2019-02-04 14:20:00,296.29,296.83,296.14,296.73,18890.0,249.0254,249.4792,248.8993,249.3952,18890.0
2019-02-04 14:30:00,296.72,297.13,296.62,296.92,34842.0,249.3868,249.7314,249.3027,249.5549,34842.0
2019-02-04 14:40:00,296.95,297.23,296.94,297.01,18382.0,249.5801,249.8154,249.5717,249.6305,18382.0
2019-02-04 14:50:00,297.05,297.29,297.03,297.1,16679.0,249.6641,249.8658,249.6473,249.7062,16679.0
2019-02-04 15:00:00,297.15,297.19,296.82,296.98,21599.0,249.7482,249.7818,249.4708,249.6053,21599.0
2019-02-04 15:10:00,297.01,297.37,296.97,297.37,15630.0,249.6305,249.9331,249.5969,249.9331,15630.0
2019-02-04 15:20:00,297.37,297.52,297.28,297.45,20392.0,249.9331,250.0592,249.8574,250.0003,20392.0
2019-02-04 15:30:00,297.43,297.46,297.28,297.38,21482.0,249.9835,250.0087,249.8574,249.9415,21482.0
2019-02-04 15:40:00,297.38,297.78,297.38,297.71,32805.0,249.9415,250.2777,249.9415,250.2188,32805.0
2019-02-04 15:50:00,297.74,299.06,297.7,298.83,145854.0,250.2441,251.3535,250.2104,251.1602,145854.0
2019-02-05 09:30:00,300.0,302.98,300.0,300.34,82053.0,252.1435,254.6482,252.1435,252.4293,82053.0
2019-02-05 09:40:00,300.36,300.63,297.9,298.03,28660.0,252.4461,252.673,250.3785,250.4878,28660.0
2019-02-05 09:50:00,298.08,298.77,297.37,298.25,22950.0,250.5298,251.1098,249.9331,250.6727,22950.0
2019-02-05 10:00:00,298.11,298.25,297.23,297.26,26440.0,250.555,250.6727,249.8154,249.8406,26440.0
2019-02-05 10:10:00,297.32,298.79,297.32,297.74,22401.0,249.8911,251.1266,249.8911,250.2441,22401.0
2019-02-05 10:20:00,297.67,298.19,297.49,297.91,12829.0,250.1852,250.6223,250.0339,250.3869,12829.0
2019-02-05 10:30:00,298.04,298.7,297.87,298.22,13757.0,250.4962,251.0509,250.3533,250.6475,13757.0
2019-02-05 10:40:00,298.25,298.69,297.57,297.75,30689.0,250.6727,251.0425,250.1012,250.2525,30689.0
2019-02-05 10:50:00,297.74,298.0,297.41,297.63,18342.0,250.2441,250.4626,249.9667,250.1516,18342.0
2019-02-05 11:00:00,297.7,297.81,297.35,297.5,18711.0,250.2104,250.3029,249.9163,250.0423,18711.0
2019-02-05 11:10:00,297.5,297.6,297.31,297.57,16794.0,250.0423,250.1264,249.8827,250.1012,16794.0
2019-02-05 11:20:00,297.6,298.33,297.44,297.94,24533.0,250.1264,250.7399,249.9919,250.4122,24533.0
2019-02-05 11:30:00,298.07,298.7,298.04,298.35,24490.0,250.5214,251.0509,250.4962,250.7568,24490.0
2019-02-05 11:40:00,298.35,298.5,297.75,298.21,15079.0,250.7568,250.8828,250.2525,250.6391,15079.0
2019-02-05 11:50:00,298.16,298.29,297.82,297.87,9588.0,250.5971,250.7063,250.3113,250.3533,9588.0
2019-02-05 12:00:00,297.79,298.04,297.72,298.03,6756.0,250.2861,250.4962,250.2273,250.4878,6756.0
2019-02-05 12:10:00,297.91,298.25,297.77,298.08,8483.0,250.3869,250.6727,250.2693,250.5298,8483.0
2019-02-05 12:20:00,298.0,298.62,298.0,298.55,14629.0,250.4626,250.9837,250.4626,250.9249,14629.0
2019-02-05 12:30:00,298.54,298.54,297.97,298.1,10169.0,250.9164,250.9164,250.4374,250.5466,10169.0
2019-02-05 12:40:00,298.1,298.17,297.81,297.82,8298.0,250.5466,250.6055,250.3029,250.3113,8298.0
2019-02-05 12:50:00,297.92,298.1,297.63,297.81,12159.0,250.3953,250.5466,250.1516,250.3029,12159.0
2019-02-05 13:00:00,297.87,298.13,297.7,297.74,13011.0,250.3533,250.5719,250.2104,250.2441,13011.0
2019-02-05 13:10:00,297.75,298.04,297.75,297.94,7646.0,250.2525,250.4962,250.2525,250.4122,7646.0
2019-02-05 13:20:00,298.0,298.07,297.87,298.01,6263.0,250.4626,250.5214,250.3533,250.471,6263.0
2019-02-05 13:30:00,297.96,298.02,297.75,297.95,11408.0,250.429,250.4794,250.2525,250.4206,11408.0
2019-02-05 13:40:00,297.99,298.03,297.7,297.82,10840.0,250.4542,250.4878,250.2104,250.3113,10840.0
2019-02-05 13:50:00,297.89,298.04,297.76,297.82,8361.0,250.3701,250.4962,250.2609,250.3113,8361.0
2019-02-05 14:00:00,297.95,298.62,297.83,298.62,14311.0,250.4206,250.9837,250.3197,250.9837,14311.0
2019-02-05 14:10:00,298.59,299.05,298.49,298.7,8821.0,250.9585,251.3451,250.8744,251.0509,8821.0
2019-02-05 14:20:00,298.77,298.88,298.51,298.61,6003.0,251.1098,251.2022,250.8912,250.9753,6003.0
2019-02-05 14:30:00,298.66,298.84,298.62,298.72,8518.0,251.0173,251.1686,250.9837,251.0677,8518.0
2019-02-05 14:40:00,298.75,299.43,298.69,299.33,9476.0,251.0929,251.6645,251.0425,251.5804,9476.0
2019-02-05 14:50:00,299.37,299.43,298.97,299.29,13494.0,251.614,251.6645,251.2779,251.5468,13494.0
2019-02-05 15:00:00,299.33,299.41,298.82,299.03,19973.0,251.5804,251.6477,251.1518,251.3283,19973.0
2019-02-05 15:10:00,299.03,299.04,298.62,298.92,12941.0,251.3283,251.3367,250.9837,251.2358,12941.0
2019-02-05 15:20:00,298.88,299.26,298.79,298.96,20229.0,251.2022,251.5216,251.1266,251.2694,20229.0
2019-02-05 15:30:00,299.03,299.26,298.64,299.04,28229.0,251.3283,251.5216,251.0005,251.3367,28229.0
2019-02-05 15:40:00,299.05,299.33,298.8,299.16,36077.0,251.3451,251.5804,251.135,251.4375,36077.0
2019-02-05 15:50:00,299.17,299.61,299.1,299.36,76944.0,251.4459,251.8158,251.3871,251.6056,76944.0
2019-02-06 09:30:00,299.99,300.24,299.01,299.3,36225.0,252.1351,252.3453,251.3115,251.5552,36225.0
2019-02-06 09:40:00,299.32,301.23,299.32,300.5,22924.0,251.572,253.1773,251.572,252.5638,22924.0
2019-02-06 09:50:00,300.56,300.75,300.3,300.66,9073.0,252.6142,252.7739,252.3957,252.6983,9073.0
2019-02-06 10:00:00,300.52,301.07,300.29,300.79,10927.0,252.5806,253.0429,252.3873,252.8075,10927.0
2019-02-06 10:10:00,300.64,300.67,300.07,300.24,25793.0,252.6815,252.7067,252.2024,252.3453,25793.0
2019-02-06 10:20:00,300.28,300.72,300.07,300.68,11776.0,252.3789,252.7487,252.2024,252.7151,11776.0
2019-02-06 10:30:00,300.62,301.25,300.61,301.07,12985.0,252.6646,253.1941,252.6562,253.0429,12985.0
2019-02-06 10:40:00,301.02,302.16,301.01,302.0,27890.0,253.0008,253.959,252.9924,253.8245,27890.0
2019-02-06 10:50:00,302.04,302.15,301.33,301.44,6694.0,253.8581,253.9506,253.2614,253.3538,6694.0
2019-02-06 11:00:00,301.43,301.89,301.15,301.72,7385.0,253.3454,253.732,253.1101,253.5892,7385.0
2019-02-06 11:10:00,301.79,302.08,301.5,301.81,10868.0,253.648,253.8917,253.4043,253.6648,10868.0
2019-02-06 11:20:00,301.87,302.42,301.48,302.0,20446.0,253.7152,254.1775,253.3875,253.8245,20446.0
2019-02-06 11:30:00,302.0,302.5,301.99,302.35,13086.0,253.8245,254.2447,253.8161,254.1187,13086.0
2019-02-06 11:40:00,302.52,302.68,301.96,302.04,10286.0,254.2616,254.396,253.7909,253.8581,10286.0
2019-02-06 11:50:00,302.0,302.11,301.49,301.91,27680.0,253.8245,253.917,253.3959,253.7489,27680.0
2019-02-06 12:00:00,301.87,302.0,301.64,301.69,11151.0,253.7152,253.8245,253.5219,253.564,11151.0
2019-02-06 12:10:00,301.74,301.92,300.71,301.0,19049.0,253.606,253.7573,252.7403,252.984,19049.0
2019-02-06 12:20:00,301.01,301.57,301.01,301.24,10076.0,252.9924,253.4631,252.9924,253.1857,10076.0
2019-02-06 12:30:00,301.26,301.29,300.7,300.93,21050.0,253.2025,253.2278,252.7319,252.9252,21050.0
2019-02-06 12:40:00,300.89,301.04,300.71,300.86,18785.0,252.8916,253.0176,252.7403,252.8664,18785.0
2019-02-06 12:50:00,300.87,301.3,300.66,300.84,11306.0,252.8748,253.2362,252.6983,252.8495,11306.0
2019-02-06 13:00:00,300.84,301.6,300.83,301.59,10949.0,252.8495,253.4883,252.8411,253.4799,10949.0
2019-02-06 13:10:00,301.55,301.65,301.25,301.25,8771.0,253.4463,253.5303,253.1941,253.1941,8771.0
2019-02-06 13:20:00,301.27,301.27,300.98,301.02,6392.0,253.211,253.211,252.9672,253.0008,6392.0
2019-02-06 13:30:00,301.01,301.29,300.9,301.28,10868.0,252.9924,253.2278,252.9,253.2194,10868.0
2019-02-06 13:40:00,301.32,301.32,301.06,301.17,6985.0,253.253,253.253,253.0345,253.1269,6985.0
2019-02-06 13:50:00,301.17,301.17,300.84,300.87,11587.0,253.1269,253.1269,252.8495,252.8748,11587.0
2019-02-06 14:00:00,300.87,300.87,300.18,300.25,10342.0,252.8748,252.8748,252.2948,252.3537,10342.0
2019-02-06 14:10:00,300.25,300.29,299.9,299.98,13617.0,252.3537,252.3873,252.0595,252.1267,13617.0
2019-02-06 14:20:00,299.99,300.24,299.95,300.19,11889.0,252.1351,252.3453,252.1015,252.3032,11889.0
2019-02-06 14:30:00,300.14,300.85,300.06,300.67,27098.0,252.2612,252.858,252.194,252.7067,27098.0
2019-02-06 14:40:00,300.67,300.79,300.1,300.13,11343.0,252.7067,252.8075,252.2276,252.2528,11343.0
2019-02-06 14:50:00,300.18,300.39,299.97,300.37,11115.0,252.2948,252.4713,252.1183,252.4545,11115.0
2019-02-06 15:00:00,300.34,300.49,300.29,300.46,7929.0,252.4293,252.5554,252.3873,252.5302,7929.0
2019-02-06 15:10:00,300.47,300.5,300.17,300.25,15923.0,252.5386,252.5638,252.2864,252.3537,15923.0
2019-02-06 15:20:00,300.23,300.43,300.23,300.31,8760.0,252.3369,252.505,252.3369,252.4041,8760.0
2019-02-06 15:30:00,300.27,300.35,299.94,300.11,19563.0,252.3705,252.4377,252.0931,252.236,19563.0
2019-02-06 15:40:00,300.08,300.5,299.9,299.93,31103.0,252.2108,252.5638,252.0595,252.0847,31103.0
2019-02-06 15:50:00,299.94,300.01,299.34,299.9,62784.0,252.0931,252.1519,251.5888,252.0595,62784.0
2019-02-07 09:30:00,298.79,299.3,297.66,298.96,31174.0,251.1266,251.5552,250.1768,251.2694,31174.0
2019-02-07 09:40:00,298.93,298.93,297.32,297.36,13640.0,251.2442,251.2442,249.8911,249.9247,13640.0
2019-02-07 09:50:00,297.41,298.05,296.71,297.61,16776.0,249.9667,250.5046,249.3784,250.1348,16776.0
2019-02-07 10:00:00,297.61,297.72,297.07,297.43,12262.0,250.1348,250.2273,249.6809,249.9835,12262.0
2019-02-07 10:10:00,297.41,297.81,297.37,297.62,10801.0,249.9667,250.3029,249.9331,250.1432,10801.0
2019-02-07 10:20:00,297.62,298.7,297.62,298.63,15379.0,250.1432,251.0509,250.1432,250.9921,15379.0
2019-02-07 10:30:00,298.63,298.78,298.45,298.6,19520.0,250.9921,251.1182,250.8408,250.9669,19520.0
2019-02-07 10:40:00,298.56,298.78,298.21,298.41,19001.0,250.9333,251.1182,250.6391,250.8072,19001.0
2019-02-07 10:50:00,298.28,298.36,297.29,297.59,41551.0,250.6979,250.7652,249.8658,250.118,41551.0
2019-02-07 11:00:00,297.49,298.78,297.47,298.59,26894.0,250.0339,251.1182,250.0171,250.9585,26894.0
2019-02-07 11:10:00,298.5,298.62,297.92,298.42,20515.0,250.8828,250.9837,250.3953,250.8156,20515.0
2019-02-07 11:20:00,298.33,298.33,297.44,297.64,25991.0,250.7399,250.7399,249.9919,250.16,25991.0
2019-02-07 11:30:00,297.56,297.56,296.14,297.14,32144.0,250.0928,250.0928,248.8993,249.7398,32144.0
2019-02-07 11:40:00,297.1,297.24,296.37,296.48,22505.0,249.7062,249.8238,249.0926,249.1851,22505.0
2019-02-07 11:50:00,296.54,297.24,296.53,296.81,16401.0,249.2355,249.8238,249.2271,249.4624,16401.0
2019-02-07 12:00:00,296.81,297.36,296.48,297.25,14510.0,249.4624,249.9247,249.1851,249.8322,14510.0
2019-02-07 12:10:00,297.34,297.4,296.93,297.24,10855.0,249.9079,249.9583,249.5633,249.8238,10855.0
2019-02-07 12:20:00,297.03,297.36,296.76,296.85,10794.0,249.6473,249.9247,249.4204,249.496,10794.0
2019-02-07 12:30:00,296.86,297.28,296.85,297.08,6058.0,249.5044,249.8574,249.496,249.6893,6058.0
2019-02-07 12:40:00,297.15,297.18,296.68,296.84,10261.0,249.7482,249.7734,249.3532,249.4876,10261.0
2019-02-07 12:50:00,296.85,297.08,296.54,297.06,14737.0,249.496,249.6893,249.2355,249.6725,14737.0
2019-02-07 13:00:00,297.13,297.7,296.94,297.65,46972.0,249.7314,250.2104,249.5717,250.1684,46972.0
2019-02-07 13:10:00,297.66,297.82,297.24,297.34,26509.0,250.1768,250.3113,249.8238,249.9079,26509.0
2019-02-07 13:20:00,297.38,297.89,297.32,297.77,17963.0,249.9415,250.3701,249.8911,250.2693,17963.0
2019-02-07 13:30:00,297.85,298.17,297.75,297.99,15347.0,250.3365,250.6055,250.2525,250.4542,15347.0
2019-02-07 13:40:00,297.99,298.34,297.84,298.25,17474.0,250.4542,250.7484,250.3281,250.6727,17474.0
2019-02-07 13:50:00,298.4,298.64,298.31,298.63,9633.0,250.7988,251.0005,250.7231,250.9921,9633.0
2019-02-07 14:00:00,298.5,298.5,298.05,298.19,15007.0,250.8828,250.8828,250.5046,250.6223,15007.0
2019-02-07 14:10:00,298.18,298.41,297.86,298.16,19895.0,250.6139,250.8072,250.3449,250.5971,19895.0
2019-02-07 14:20:00,298.12,299.15,298.11,299.06,10314.0,250.5634,251.4291,250.555,251.3535,10314.0
2019-02-07 14:30:00,299.13,299.29,298.79,299.04,8836.0,251.4123,251.5468,251.1266,251.3367,8836.0
2019-02-07 14:40:00,299.09,299.6,298.97,299.27,25768.0,251.3787,251.8074,251.2779,251.53,25768.0
2019-02-07 14:50:00,299.23,299.76,299.1,299.28,18743.0,251.4964,251.9418,251.3871,251.5384,18743.0
2019-02-07 15:00:00,299.28,299.51,298.86,299.2,14900.0,251.5384,251.7317,251.1854,251.4712,14900.0
2019-02-07 15:10:00,299.12,299.16,298.38,298.49,18043.0,251.4039,251.4375,250.782,250.8744,18043.0
2019-02-07 15:20:00,298.5,298.97,298.47,298.97,11626.0,250.8828,251.2779,250.8576,251.2779,11626.0
2019-02-07 15:30:00,298.98,299.48,298.89,299.48,27716.0,251.2863,251.7065,251.2106,251.7065,27716.0
2019-02-07 15:40:00,299.42,300.3,299.4,299.67,30066.0,251.6561,252.3957,251.6393,251.8662,30066.0
2019-02-07 15:50:00,299.75,300.36,299.75,300.16,57702.0,251.9334,252.4461,251.9334,252.278,57702.0
2019-02-08 09:30:00,299.22,301.57,298.64,301.34,30422.0,251.488,253.4631,251.0005,253.2698,30422.0
2019-02-08 09:40:00,301.63,301.63,299.76,300.6,14764.0,253.5135,253.5135,251.9418,252.6478,14764.0
2019-02-08 09:50:00,300.77,301.09,299.43,299.44,10808.0,252.7907,253.0597,251.6645,251.6729,10808.0
2019-02-08 10:00:00,299.33,299.53,298.72,298.72,15373.0,251.5804,251.7485,251.0677,251.0677,15373.0
2019-02-08 10:10:00,298.6,298.71,296.99,297.21,43120.0,250.9669,251.0593,249.6137,249.7986,43120.0
2019-02-08 10:20:00,297.17,298.83,297.17,298.81,33230.0,249.765,251.1602,249.765,251.1434,33230.0
2019-02-08 10:30:00,298.81,298.81,297.31,297.5,19895.0,251.1434,251.1434,249.8827,250.0423,19895.0
2019-02-08 10:40:00,297.51,298.29,297.47,297.48,19456.0,250.0508,250.7063,250.0171,250.0255,19456.0
2019-02-08 10:50:00,297.56,297.96,297.34,297.7,7211.0,250.0928,250.429,249.9079,250.2104,7211.0
2019-02-08 11:00:00,297.68,297.92,297.19,297.78,11962.0,250.1936,250.3953,249.7818,250.2777,11962.0
2019-02-08 11:10:00,297.79,298.02,297.19,297.4,15017.0,250.2861,250.4794,249.7818,249.9583,15017.0
2019-02-08 11:20:00,297.3,297.52,297.16,297.22,15951.0,249.8743,250.0592,249.7566,249.807,15951.0
2019-02-08 11:30:00,297.22,297.97,297.22,297.67,13851.0,249.807,250.4374,249.807,250.1852,13851.0
2019-02-08 11:40:00,297.57,298.25,297.57,297.93,11507.0,250.1012,250.6727,250.1012,250.4038,11507.0
2019-02-08 11:50:00,298.0,298.35,297.68,298.24,7311.0,250.4626,250.7568,250.1936,250.6643,7311.0
2019-02-08 12:00:00,298.22,298.55,298.17,298.3,6402.0,250.6475,250.9249,250.6055,250.7147,6402.0
2019-02-08 12:10:00,298.27,298.32,297.94,298.12,6155.0,250.6895,250.7315,250.4122,250.5634,6155.0
2019-02-08 12:20:00,298.08,298.22,297.81,297.9,5626.0,250.5298,250.6475,250.3029,250.3785,5626.0
2019-02-08 12:30:00,298.01,298.26,297.95,298.09,8071.0,250.471,250.6811,250.4206,250.5382,8071.0
2019-02-08 12:40:00,298.13,298.77,298.03,298.6,6352.0,250.5719,251.1098,250.4878,250.9669,6352.0
2019-02-08 12:50:00,298.56,298.57,298.11,298.2,3600.0,250.9333,250.9417,250.555,250.6307,3600.0
2019-02-08 13:00:00,298.21,298.66,298.18,298.39,6572.0,250.6391,251.0173,250.6139,250.7904,6572.0
2019-02-08 13:10:00,298.5,298.61,298.28,298.61,12869.0,250.8828,250.9753,250.6979,250.9753,12869.0
2019-02-08 13:20:00,298.61,298.87,298.49,298.71,10028.0,250.9753,251.1938,250.8744,251.0593,10028.0
2019-02-08 13:30:00,298.67,298.91,298.54,298.91,14137.0,251.0257,251.2274,250.9164,251.2274,14137.0
2019-02-08 13:40:00,298.91,299.3,298.78,299.28,11351.0,251.2274,251.5552,251.1182,251.5384,11351.0
2019-02-08 13:50:00,299.26,299.68,299.26,299.68,16886.0,251.5216,251.8746,251.5216,251.8746,16886.0
2019-02-08 14:00:00,299.68,299.93,299.47,299.93,22420.0,251.8746,252.0847,251.6981,252.0847,22420.0
2019-02-08 14:10:00,299.97,300.1,299.62,299.96,12738.0,252.1183,252.2276,251.8242,252.1099,12738.0
2019-02-08 14:20:00,299.89,299.95,299.5,299.63,11424.0,252.0511,252.1015,251.7233,251.8326,11424.0
2019-02-08 14:30:00,299.63,299.94,299.55,299.94,9324.0,251.8326,252.0931,251.7653,252.0931,9324.0
2019-02-08 14:40:00,299.95,300.49,299.9,300.24,15727.0,252.1015,252.5554,252.0595,252.3453,15727.0
2019-02-08 14:50:00,300.32,300.45,300.06,300.45,7723.0,252.4125,252.5218,252.194,252.5218,7723.0
2019-02-08 15:00:00,300.32,300.38,299.9,299.98,11417.0,252.4125,252.4629,252.0595,252.1267,11417.0
2019-02-08 15:10:00,300.02,300.32,299.94,300.17,10376.0,252.1604,252.4125,252.0931,252.2864,10376.0
2019-02-08 15:20:00,300.18,300.43,300.11,300.4,12333.0,252.2948,252.505,252.236,252.4797,12333.0
2019-02-08 15:30:00,300.4,300.4,299.97,300.37,22152.0,252.4797,252.4797,252.1183,252.4545,22152.0
2019-02-08 15:40:00,300.32,300.33,299.93,300.24,26282.0,252.4125,252.4209,252.0847,252.3453,26282.0
2019-02-08 15:50:00,300.26,301.62,300.13,301.5,91119.0,252.3621,253.5051,252.2528,253.4043,91119.0
2019-02-11 09:30:00,301.78,302.43,300.54,302.27,39830.0,253.6396,254.1859,252.5974,254.0514,39830.0
2019-02-11 09:40:00,302.18,302.75,301.75,302.13,16845.0,253.9758,254.4549,253.6144,253.9338,16845.0
2019-02-11 09:50:00,302.0,302.0,300.72,301.29,29414.0,253.8245,253.8245,252.7487,253.2278,29414.0
2019-02-11 10:00:00,301.15,301.28,300.49,301.09,20229.0,253.1101,253.2194,252.5554,253.0597,20229.0
2019-02-11 10:10:00,301.01,301.18,300.33,300.95,21730.0,252.9924,253.1353,252.4209,252.942,21730.0
2019-02-11 10:20:00,300.88,300.88,299.86,300.27,22112.0,252.8832,252.8832,252.0259,252.3705,22112.0
2019-02-11 10:30:00,300.39,300.71,300.12,300.68,24040.0,252.4713,252.7403,252.2444,252.7151,24040.0
2019-02-11 10:40:00,300.77,300.77,300.23,300.3,15356.0,252.7907,252.7907,252.3369,252.3957,15356.0
2019-02-11 10:50:00,300.44,301.0,300.3,300.51,12358.0,252.5134,252.984,252.3957,252.5722,12358.0
2019-02-11 11:00:00,300.56,300.89,299.68,299.81,14231.0,252.6142,252.8916,251.8746,251.9839,14231.0
2019-02-11 11:10:00,300.04,300.33,299.81,300.15,11639.0,252.1772,252.4209,251.9839,252.2696,11639.0
2019-02-11 11:20:00,300.19,300.54,300.11,300.17,9197.0,252.3032,252.5974,252.236,252.2864,9197.0
2019-02-11 11:30:00,300.11,300.26,299.74,299.76,18358.0,252.236,252.3621,251.925,251.9418,18358.0
2019-02-11 11:40:00,299.74,299.87,299.63,299.76,24851.0,251.925,252.0343,251.8326,251.9418,24851.0
2019-02-11 11:50:00,299.75,300.0,299.44,299.6,24664.0,251.9334,252.1435,251.6729,251.8074,24664.0
2019-02-11 12:00:00,299.51,299.81,299.39,299.55,11384.0,251.7317,251.9839,251.6309,251.7653,11384.0
2019-02-11 12:10:00,299.53,299.53,299.08,299.21,16133.0,251.7485,251.7485,251.3703,251.4796,16133.0
2019-02-11 12:20:00,299.16,299.62,298.98,299.45,9308.0,251.4375,251.8242,251.2863,251.6813,9308.0
2019-02-11 12:30:00,299.48,300.04,299.48,299.86,15398.0,251.7065,252.1772,251.7065,252.0259,15398.0
2019-02-11 12:40:00,299.86,300.31,299.79,300.0,9878.0,252.0259,252.4041,251.967,252.1435,9878.0
2019-02-11 12:50:00,300.0,300.28,299.88,300.11,13727.0,252.1435,252.3789,252.0427,252.236,13727.0
2019-02-11 13:00:00,300.05,300.41,299.99,300.18,5508.0,252.1856,252.4881,252.1351,252.2948,5508.0
2019-02-11 13:10:00,300.17,300.21,299.82,300.04,9319.0,252.2864,252.32,251.9923,252.1772,9319.0
2019-02-11 13:20:00,300.13,300.13,299.11,299.25,24502.0,252.2528,252.2528,251.3955,251.5132,24502.0
2019-02-11 13:30:00,299.22,299.57,299.12,299.55,8582.0,251.488,251.7821,251.4039,251.7653,8582.0
2019-02-11 13:40:00,299.71,299.71,299.24,299.33,6874.0,251.8998,251.8998,251.5048,251.5804,6874.0
2019-02-11 13:50:00,299.22,299.24,298.8,299.12,14537.0,251.488,251.5048,251.135,251.4039,14537.0
2019-02-11 14:00:00,299.12,299.58,298.97,299.58,5613.0,251.4039,251.7905,251.2779,251.7905,5613.0
2019-02-11 14:10:00,299.54,299.56,299.3,299.37,3243.0,251.7569,251.7737,251.5552,251.614,3243.0
2019-02-11 14:20:00,299.39,299.79,299.21,299.67,8678.0,251.6309,251.967,251.4796,251.8662,8678.0
2019-02-11 14:30:00,299.62,299.62,299.28,299.43,4127.0,251.8242,251.8242,251.5384,251.6645,4127.0
2019-02-11 14:40:00,299.48,299.88,299.48,299.6,6176.0,251.7065,252.0427,251.7065,251.8074,6176.0
2019-02-11 14:50:00,299.68,299.95,299.51,299.82,10305.0,251.8746,252.1015,251.7317,251.9923,10305.0
2019-02-11 15:00:00,299.86,300.08,299.8,300.03,6299.0,252.0259,252.2108,251.9754,252.1688,6299.0
2019-02-11 15:10:00,300.08,300.08,299.72,299.79,10683.0,252.2108,252.2108,251.9082,251.967,10683.0
2019-02-11 15:20:00,299.8,300.03,299.8,299.95,10561.0,251.9754,252.1688,251.9754,252.1015,10561.0
2019-02-11 15:30:00,300.03,300.16,299.68,299.82,14502.0,252.1688,252.278,251.8746,251.9923,14502.0
2019-02-11 15:40:00,299.83,299.92,299.64,299.82,26592.0,252.0007,252.0763,251.841,251.9923,26592.0
2019-02-11 15:50:00,299.81,300.32,299.67,300.04,78786.0,251.9839,252.4125,251.8662,252.1772,78786.0
2019-02-12 09:30:00,301.47,302.2,301.43,301.63,17227.0,253.379,253.9926,253.3454,253.5135,17227.0
2019-02-12 09:40:00,301.86,302.0,301.56,301.86,5850.0,253.7068,253.8245,253.4547,253.7068,5850.0
2019-02-12 09:50:00,301.73,301.89,300.85,300.91,6993.0,253.5976,253.732,252.858,252.9084,6993.0
2019-02-12 10:00:00,300.94,302.41,300.94,302.37,14873.0,252.9336,254.1691,252.9336,254.1355,14873.0
2019-02-12 10:10:00,302.43,302.96,302.11,302.49,17258.0,254.1859,254.6314,253.917,254.2363,17258.0
2019-02-12 10:20:00,302.4,302.82,302.33,302.66,13668.0,254.1607,254.5137,254.1019,254.3792,13668.0
2019-02-12 10:30:00,302.73,302.73,301.7,302.19,9710.0,254.4381,254.4381,253.5724,253.9842,9710.0
2019-02-12 10:40:00,302.19,302.58,301.61,301.63,11688.0,253.9842,254.312,253.4967,253.5135,11688.0
2019-02-12 10:50:00,301.6,302.15,301.34,302.1,8340.0,253.4883,253.9506,253.2698,253.9085,8340.0
2019-02-12 11:00:00,302.27,302.41,301.86,302.28,10921.0,254.0514,254.1691,253.7068,254.0598,10921.0
2019-02-12 11:10:00,302.32,302.68,302.27,302.47,8753.0,254.0935,254.396,254.0514,254.2195,8753.0
2019-02-12 11:20:00,302.6,303.11,302.49,303.04,12021.0,254.3288,254.7574,254.2363,254.6986,12021.0
2019-02-12 11:30:00,303.03,303.03,302.6,302.75,5872.0,254.6902,254.6902,254.3288,254.4549,5872.0
2019-02-12 11:40:00,302.77,302.85,302.4,302.54,8744.0,254.4717,254.5389,254.1607,254.2784,8744.0
2019-02-12 11:50:00,302.63,302.79,302.42,302.79,10385.0,254.354,254.4885,254.1775,254.4885,10385.0
2019-02-12 12:00:00,302.78,303.11,302.52,302.52,8112.0,254.4801,254.7574,254.2616,254.2616,8112.0
2019-02-12 12:10:00,302.61,302.75,302.47,302.53,13035.0,254.3372,254.4549,254.2195,254.27,13035.0
2019-02-12 12:20:00,302.7,302.78,302.5,302.77,12031.0,254.4128,254.4801,254.2447,254.4717,12031.0
2019-02-12 12:30:00,302.79,303.3,302.79,303.3,6580.0,254.4885,254.9171,254.4885,254.9171,6580.0
2019-02-12 12:40:00,303.3,303.41,303.03,303.29,5220.0,254.9171,255.0096,254.6902,254.9087,5220.0
2019-02-12 12:50:00,303.32,303.49,303.08,303.22,3988.0,254.9339,255.0768,254.7322,254.8499,3988.0
2019-02-12 13:00:00,303.02,303.28,302.91,303.28,15338.0,254.6818,254.9003,254.5893,254.9003,15338.0
2019-02-12 13:10:00,303.26,303.37,302.95,303.36,5225.0,254.8835,254.976,254.623,254.9676,5225.0
2019-02-12 13:20:00,303.49,303.79,303.45,303.69,7398.0,255.0768,255.329,255.0432,255.2449,7398.0
2019-02-12 13:30:00,303.79,303.83,303.65,303.8,7313.0,255.329,255.3626,255.2113,255.3374,7313.0
2019-02-12 13:40:00,303.8,304.18,303.73,304.17,12544.0,255.3374,255.6567,255.2785,255.6483,12544.0
2019-02-12 13:50:00,304.17,304.32,303.86,304.09,9278.0,255.6483,255.7744,255.3878,255.5811,9278.0
2019-02-12 14:00:00,304.09,304.2,303.78,304.1,7041.0,255.5811,255.6736,255.3206,255.5895,7041.0
2019-02-12 14:10:00,304.12,304.2,303.73,303.75,7334.0,255.6063,255.6736,255.2785,255.2953,7334.0
2019-02-12 14:20:00,303.67,304.0,303.67,303.82,6781.0,255.2281,255.5055,255.2281,255.3542,6781.0
2019-02-12 14:30:00,303.81,303.81,303.34,303.38,4964.0,255.3458,255.3458,254.9507,254.9844,4964.0
2019-02-12 14:40:00,303.41,303.59,303.33,303.59,8217.0,255.0096,255.1609,254.9423,255.1609,8217.0
2019-02-12 14:50:00,303.53,303.87,303.49,303.64,11304.0,255.1104,255.3962,255.0768,255.2029,11304.0
2019-02-12 15:00:00,303.68,303.9,303.59,303.76,8669.0,255.2365,255.4214,255.1609,255.3037,8669.0
2019-02-12 15:10:00,303.72,303.82,303.56,303.66,16280.0,255.2701,255.3542,255.1356,255.2197,16280.0
2019-02-12 15:20:00,303.62,304.02,303.52,303.62,14084.0,255.1861,255.5223,255.102,255.1861,14084.0
2019-02-12 15:30:00,303.65,303.78,303.45,303.48,10872.0,255.2113,255.3206,255.0432,255.0684,10872.0
2019-02-12 15:40:00,303.54,303.55,303.05,303.21,26476.0,255.1188,255.1272,254.707,254.8415,26476.0
2019-02-12 15:50:00,303.26,304.32,303.2,304.04,58901.0,254.8835,255.7744,254.8331,255.5391,58901.0
2019-02-13 09:30:00,305.0,305.55,304.55,305.48,27749.0,256.3459,256.8082,255.9677,256.7494,27749.0
2019-02-13 09:40:00,305.45,305.88,304.73,305.35,8378.0,256.7242,257.0856,256.119,256.6401,8378.0
2019-02-13 09:50:00,305.33,305.47,304.95,305.14,15801.0,256.6233,256.741,256.3039,256.4636,15801.0
2019-02-13 10:00:00,305.22,305.95,304.96,304.99,39843.0,256.5308,257.1444,256.3123,256.3375,39843.0
2019-02-13 10:10:00,305.06,305.61,304.8,305.18,41226.0,256.3964,256.8586,256.1778,256.4972,41226.0
2019-02-13 10:20:00,305.09,305.24,304.78,305.03,12715.0,256.4216,256.5477,256.161,256.3712,12715.0
2019-02-13 10:30:00,305.03,305.34,304.9,304.93,13618.0,256.3712,256.6317,256.2619,256.2871,13618.0
2019-02-13 10:40:00,304.93,305.6,304.88,305.04,24125.0,256.2871,256.8502,256.2451,256.3796,24125.0
2019-02-13 10:50:00,305.05,305.29,304.89,305.29,19298.0,256.388,256.5897,256.2535,256.5897,19298.0
2019-02-13 11:00:00,305.28,305.41,304.86,305.17,17364.0,256.5813,256.6905,256.2283,256.4888,17364.0
2019-02-13 11:10:00,305.08,305.2,304.55,304.55,14878.0,256.4132,256.514,255.9677,255.9677,14878.0
2019-02-13 11:20:00,304.57,304.89,304.2,304.57,21512.0,255.9845,256.2535,255.6736,255.9845,21512.0
2019-02-13 11:30:00,304.57,304.9,304.42,304.47,14633.0,255.9845,256.2619,255.8585,255.9005,14633.0
2019-02-13 11:40:00,304.48,304.73,304.31,304.38,11088.0,255.9089,256.119,255.766,255.8248,11088.0
2019-02-13 11:50:00,304.46,305.1,304.46,304.93,12184.0,255.8921,256.43,255.8921,256.2871,12184.0
2019-02-13 12:00:00,304.79,304.89,304.62,304.66,6655.0,256.1694,256.2535,256.0266,256.0602,6655.0
2019-02-13 12:10:00,304.69,304.71,304.44,304.5,6803.0,256.0854,256.1022,255.8753,255.9257,6803.0
2019-02-13 12:20:00,304.56,304.95,304.43,304.87,13021.0,255.9761,256.3039,255.8669,256.2367,13021.0
2019-02-13 12:30:00,304.84,305.28,304.76,305.1,9399.0,256.2115,256.5813,256.1442,256.43,9399.0
2019-02-13 12:40:00,305.15,305.27,305.04,305.13,6065.0,256.472,256.5729,256.3796,256.4552,6065.0
2019-02-13 12:50:00,305.12,305.13,304.72,304.93,7522.0,256.4468,256.4552,256.1106,256.2871,7522.0
2019-02-13 13:00:00,304.99,304.99,304.59,304.75,5615.0,256.3375,256.3375,256.0013,256.1358,5615.0
2019-02-13 13:10:00,304.74,304.79,304.6,304.61,5793.0,256.1274,256.1694,256.0097,256.0182,5793.0
2019-02-13 13:20:00,304.69,304.85,304.61,304.61,8463.0,256.0854,256.2199,256.0182,256.0182,8463.0
2019-02-13 13:30:00,304.59,304.62,304.21,304.21,6655.0,256.0013,256.0266,255.682,255.682,6655.0
2019-02-13 13:40:00,304.11,304.13,303.92,304.08,7971.0,255.5979,255.6147,255.4382,255.5727,7971.0
2019-02-13 13:50:00,304.08,304.41,304.02,304.17,6548.0,255.5727,255.8501,255.5223,255.6483,6548.0
2019-02-13 14:00:00,304.15,304.31,303.93,304.08,10267.0,255.6315,255.766,255.4466,255.5727,10267.0
2019-02-13 14:10:00,304.14,304.29,304.06,304.09,8490.0,255.6231,255.7492,255.5559,255.5811,8490.0
2019-02-13 14:20:00,304.08,304.23,303.91,304.01,6795.0,255.5727,255.6988,255.4298,255.5139,6795.0
2019-02-13 14:30:00,304.1,304.11,303.68,303.73,10736.0,255.5895,255.5979,255.2365,255.2785,10736.0
2019-02-13 14:40:00,303.73,304.46,303.69,304.29,11511.0,255.2785,255.8921,255.2449,255.7492,11511.0
2019-02-13 14:50:00,304.37,304.76,304.28,304.73,12116.0,255.8164,256.1442,255.7408,256.119,12116.0
2019-02-13 15:00:00,304.67,304.87,304.32,304.38,16432.0,256.0686,256.2367,255.7744,255.8248,16432.0
2019-02-13 15:10:00,304.39,304.7,304.39,304.4,12887.0,255.8332,256.0938,255.8332,255.8417,12887.0
2019-02-13 15:20:00,304.4,304.67,304.3,304.52,11585.0,255.8417,256.0686,255.7576,255.9425,11585.0
2019-02-13 15:30:00,304.58,304.87,304.54,304.66,15205.0,255.9929,256.2367,255.9593,256.0602,15205.0
2019-02-13 15:40:00,304.71,304.76,303.92,304.16,22086.0,256.1022,256.1442,255.4382,255.6399,22086.0
2019-02-13 15:50:00,304.17,304.59,303.99,304.35,52669.0,255.6483,256.0013,255.4971,255.7996,52669.0
2019-02-14 09:30:00,303.36,304.0,301.74,302.01,20970.0,254.9676,255.5055,253.606,253.8329,20970.0
2019-02-14 09:40:00,301.8,302.52,301.8,302.2,7497.0,253.6564,254.2616,253.6564,253.9926,7497.0
2019-02-14 09:50:00,302.04,302.31,301.99,302.19,7122.0,253.8581,254.0851,253.8161,253.9842,7122.0
2019-02-14 10:00:00,302.17,302.26,301.78,302.26,16288.0,253.9674,254.043,253.6396,254.043,16288.0
2019-02-14 10:10:00,302.26,303.25,302.15,303.2,10050.0,254.043,254.8751,253.9506,254.8331,10050.0
2019-02-14 10:20:00,303.27,303.3,302.58,303.03,10172.0,254.8919,254.9171,254.312,254.6902,10172.0
2019-02-14 10:30:00,303.05,303.43,302.05,302.35,11161.0,254.707,255.0264,253.8665,254.1187,11161.0
2019-02-14 10:40:00,302.46,303.06,302.24,302.69,10573.0,254.2111,254.7154,254.0262,254.4044,10573.0
2019-02-14 10:50:00,302.73,302.75,302.04,302.39,6522.0,254.4381,254.4549,253.8581,254.1523,6522.0
2019-02-14 11:00:00,302.39,302.4,301.6,301.87,9834.0,254.1523,254.1607,253.4883,253.7152,9834.0
2019-02-14 11:10:00,301.9,301.98,301.26,301.75,11097.0,253.7405,253.8077,253.2025,253.6144,11097.0
2019-02-14 11:20:00,301.55,301.68,301.15,301.16,7967.0,253.4463,253.5555,253.1101,253.1185,7967.0
2019-02-14 11:30:00,301.1,301.61,301.1,301.54,10723.0,253.0681,253.4967,253.0681,253.4379,10723.0
2019-02-14 11:40:00,301.59,301.66,301.19,301.66,4989.0,253.4799,253.5387,253.1437,253.5387,4989.0
2019-02-14 11:50:00,301.56,301.57,301.21,301.25,4520.0,253.4547,253.4631,253.1605,253.1941,4520.0
2019-02-14 12:00:00,301.22,302.08,301.15,302.05,6353.0,253.1689,253.8917,253.1101,253.8665,6353.0
2019-02-14 12:10:00,302.06,302.4,301.76,302.36,10111.0,253.8749,254.1607,253.6228,254.1271,10111.0
2019-02-14 12:20:00,302.3,302.53,302.21,302.26,12067.0,254.0766,254.27,254.001,254.043,12067.0
2019-02-14 12:30:00,302.3,302.49,302.06,302.37,9635.0,254.0766,254.2363,253.8749,254.1355,9635.0
2019-02-14 12:40:00,302.39,302.48,302.26,302.31,7777.0,254.1523,254.2279,254.043,254.0851,7777.0
2019-02-14 12:50:00,302.3,302.4,301.88,302.1,11894.0,254.0766,254.1607,253.7236,253.9085,11894.0
2019-02-14 13:00:00,302.14,302.33,301.85,301.88,12021.0,253.9422,254.1019,253.6984,253.7236,12021.0
2019-02-14 13:10:00,301.85,301.92,301.51,301.56,10288.0,253.6984,253.7573,253.4127,253.4547,10288.0
2019-02-14 13:20:00,301.56,301.59,301.18,301.45,13971.0,253.4547,253.4799,253.1353,253.3622,13971.0
2019-02-14 13:30:00,301.41,301.76,301.37,301.64,11981.0,253.3286,253.6228,253.295,253.5219,11981.0
2019-02-14 13:40:00,301.58,301.64,301.42,301.53,12111.0,253.4715,253.5219,253.337,253.4295,12111.0
2019-02-14 13:50:00,301.54,301.57,301.03,301.21,15115.0,253.4379,253.4631,253.0092,253.1605,15115.0
2019-02-14 14:00:00,301.21,301.67,301.14,301.67,9653.0,253.1605,253.5471,253.1017,253.5471,9653.0
2019-02-14 14:10:00,301.67,301.82,301.58,301.63,7930.0,253.5471,253.6732,253.4715,253.5135,7930.0
2019-02-14 14:20:00,301.62,302.02,301.49,301.98,8384.0,253.5051,253.8413,253.3959,253.8077,8384.0
2019-02-14 14:30:00,302.01,302.02,301.67,301.74,10557.0,253.8329,253.8413,253.5471,253.606,10557.0
2019-02-14 14:40:00,301.74,301.87,301.67,301.74,7337.0,253.606,253.7152,253.5471,253.606,7337.0
2019-02-14 14:50:00,301.67,301.75,301.33,301.42,8611.0,253.5471,253.6144,253.2614,253.337,8611.0
2019-02-14 15:00:00,301.5,301.83,301.18,301.26,14217.0,253.4043,253.6816,253.1353,253.2025,14217.0
2019-02-14 15:10:00,301.29,301.38,300.94,301.13,10223.0,253.2278,253.3034,252.9336,253.0933,10223.0
2019-02-14 15:20:00,301.11,301.19,300.97,301.1,13573.0,253.0765,253.1437,252.9588,253.0681,13573.0
2019-02-14 15:30:00,301.14,301.26,301.06,301.23,28467.0,253.1017,253.2025,253.0345,253.1773,28467.0
2019-02-14 15:40:00,301.19,301.39,300.98,301.11,52550.0,253.1437,253.3118,252.9672,253.0765,52550.0
2019-02-14 15:50:00,301.12,301.34,300.91,300.91,65929.0,253.0849,253.2698,252.9084,252.9084,65929.0
2019-02-15 09:30:00,304.01,305.53,304.01,304.97,76421.0,255.5139,256.7914,255.5139,256.3207,76421.0
2019-02-15 09:40:00,304.87,305.65,304.87,305.13,14501.0,256.2367,256.8922,256.2367,256.4552,14501.0
2019-02-15 09:50:00,305.2,305.62,304.67,305.03,19460.0,256.514,256.867,256.0686,256.3712,19460.0
2019-02-15 10:00:00,305.14,305.62,304.85,305.59,16599.0,256.4636,256.867,256.2199,256.8418,16599.0
2019-02-15 10:10:00,305.58,305.9,305.1,305.74,14889.0,256.8334,257.1024,256.43,256.9679,14889.0
2019-02-15 10:20:00,305.59,305.94,305.22,305.76,23927.0,256.8418,257.136,256.5308,256.9847,23927.0
2019-02-15 10:30:00,305.69,306.14,305.25,306.03,19876.0,256.9259,257.3041,256.5561,257.2116,19876.0
2019-02-15 10:40:00,306.13,306.37,305.94,306.09,13123.0,257.2957,257.4974,257.136,257.2621,13123.0
2019-02-15 10:50:00,306.08,306.13,305.49,305.5,19639.0,257.2537,257.2957,256.7578,256.7662,19639.0
2019-02-15 11:00:00,305.56,306.08,305.56,305.79,7125.0,256.8166,257.2537,256.8166,257.0099,7125.0
2019-02-15 11:10:00,305.79,305.94,305.56,305.65,8724.0,257.0099,257.136,256.8166,256.8922,8724.0
2019-02-15 11:20:00,305.8,305.86,305.47,305.86,6011.0,257.0183,257.0687,256.741,257.0687,6011.0
2019-02-15 11:30:00,305.76,306.15,305.7,306.1,9031.0,256.9847,257.3125,256.9343,257.2705,9031.0
2019-02-15 11:40:00,306.19,306.29,305.82,305.94,9171.0,257.3461,257.4302,257.0351,257.136,9171.0
2019-02-15 11:50:00,305.92,305.92,305.56,305.76,5437.0,257.1192,257.1192,256.8166,256.9847,5437.0
2019-02-15 12:00:00,305.71,305.71,305.44,305.63,10089.0,256.9427,256.9427,256.7157,256.8754,10089.0
2019-02-15 12:10:00,305.63,306.23,305.55,306.07,5236.0,256.8754,257.3797,256.8082,257.2452,5236.0
2019-02-15 12:20:00,306.0,306.28,305.96,306.15,3830.0,257.1864,257.4217,257.1528,257.3125,3830.0
2019-02-15 12:30:00,306.15,306.17,305.94,306.17,6503.0,257.3125,257.3293,257.136,257.3293,6503.0
2019-02-15 12:40:00,306.14,306.24,306.03,306.11,5219.0,257.3041,257.3881,257.2116,257.2789,5219.0
2019-02-15 12:50:00,306.11,306.36,306.03,306.29,4156.0,257.2789,257.489,257.2116,257.4302,4156.0
2019-02-15 13:00:00,306.36,306.46,306.11,306.13,6380.0,257.489,257.573,257.2789,257.2957,6380.0
2019-02-15 13:10:00,306.07,306.14,305.58,305.58,6045.0,257.2452,257.3041,256.8334,256.8334,6045.0
2019-02-15 13:20:00,305.56,305.68,305.38,305.42,6034.0,256.8166,256.9175,256.6653,256.6989,6034.0
2019-02-15 13:30:00,305.46,305.62,305.35,305.43,6981.0,256.7326,256.867,256.6401,256.7073,6981.0
2019-02-15 13:40:00,305.38,305.69,305.32,305.53,6795.0,256.6653,256.9259,256.6149,256.7914,6795.0
2019-02-15 13:50:00,305.46,305.65,305.35,305.55,4228.0,256.7326,256.8922,256.6401,256.8082,4228.0
2019-02-15 14:00:00,305.44,305.86,305.44,305.75,4993.0,256.7157,257.0687,256.7157,256.9763,4993.0
2019-02-15 14:10:00,305.7,305.9,305.7,305.84,5471.0,256.9343,257.1024,256.9343,257.0519,5471.0
2019-02-15 14:20:00,305.89,305.91,305.66,305.78,6707.0,257.094,257.1108,256.9007,257.0015,6707.0
2019-02-15 14:30:00,305.72,306.08,305.72,306.08,6517.0,256.9511,257.2537,256.9511,257.2537,6517.0
2019-02-15 14:40:00,306.0,306.08,305.91,305.94,4700.0,257.1864,257.2537,257.1108,257.136,4700.0
2019-02-15 14:50:00,306.0,306.43,306.0,306.43,5449.0,257.1864,257.5478,257.1864,257.5478,5449.0
2019-02-15 15:00:00,306.37,306.43,306.25,306.32,8943.0,257.4974,257.5478,257.3965,257.4554,8943.0
2019-02-15 15:10:00,306.36,306.37,305.73,305.73,6899.0,257.489,257.4974,256.9595,256.9595,6899.0
2019-02-15 15:20:00,305.72,306.2,305.61,306.05,9081.0,256.9511,257.3545,256.8586,257.2284,9081.0
2019-02-15 15:30:00,306.05,306.47,306.01,306.47,9730.0,257.2284,257.5814,257.1948,257.5814,9730.0
2019-02-15 15:40:00,306.44,306.98,306.32,306.97,25505.0,257.5562,258.0101,257.4554,258.0017,25505.0
2019-02-15 15:50:00,306.94,307.33,306.72,307.23,59904.0,257.9765,258.3043,257.7916,258.2202,59904.0
2019-02-19 09:30:00,305.97,306.59,305.37,305.87,27755.0,257.1612,257.6823,256.6569,257.0772,27755.0
2019-02-19 09:40:00,305.59,306.29,305.47,306.29,12228.0,256.8418,257.4302,256.741,257.4302,12228.0
2019-02-19 09:50:00,306.23,306.23,305.61,305.62,9392.0,257.3797,257.3797,256.8586,256.867,9392.0
2019-02-19 10:00:00,305.79,305.79,305.37,305.56,12201.0,257.0099,257.0099,256.6569,256.8166,12201.0
2019-02-19 10:10:00,305.65,306.2,305.3,305.56,13328.0,256.8922,257.3545,256.5981,256.8166,13328.0
2019-02-19 10:20:00,305.43,305.44,304.99,305.23,11006.0,256.7073,256.7157,256.3375,256.5392,11006.0
2019-02-19 10:30:00,305.39,305.43,304.5,304.57,10447.0,256.6737,256.7073,255.9257,255.9845,10447.0
2019-02-19 10:40:00,304.47,304.75,304.33,304.49,7961.0,255.9005,256.1358,255.7828,255.9173,7961.0
2019-02-19 10:50:00,304.38,304.41,304.1,304.21,28446.0,255.8248,255.8501,255.5895,255.682,28446.0
2019-02-19 11:00:00,304.23,304.33,304.05,304.29,12421.0,255.6988,255.7828,255.5475,255.7492,12421.0
2019-02-19 11:10:00,304.29,304.41,304.11,304.41,12619.0,255.7492,255.8501,255.5979,255.8501,12619.0
2019-02-19 11:20:00,304.33,304.35,303.76,303.8,7754.0,255.7828,255.7996,255.3037,255.3374,7754.0
2019-02-19 11:30:00,303.93,304.53,303.91,304.19,8770.0,255.4466,255.9509,255.4298,255.6651,8770.0
2019-02-19 11:40:00,304.3,305.19,304.21,304.96,9022.0,255.7576,256.5056,255.682,256.3123,9022.0
2019-02-19 11:50:00,304.99,305.41,304.87,305.4,23128.0,256.3375,256.6905,256.2367,256.6821,23128.0
2019-02-19 12:00:00,305.4,305.49,304.83,304.87,13563.0,256.6821,256.7578,256.2031,256.2367,13563.0
2019-02-19 12:10:00,304.9,304.96,304.62,304.73,9781.0,256.2619,256.3123,256.0266,256.119,9781.0
2019-02-19 12:20:00,304.73,305.15,304.68,305.15,5842.0,256.119,256.472,256.077,256.472,5842.0
2019-02-19 12:30:00,305.11,305.81,305.11,305.79,9039.0,256.4384,257.0267,256.4384,257.0099,9039.0
2019-02-19 12:40:00,305.81,305.92,305.69,305.69,6718.0,257.0267,257.1192,256.9259,256.9259,6718.0
2019-02-19 12:50:00,305.67,305.92,305.62,305.82,4886.0,256.9091,257.1192,256.867,257.0351,4886.0
2019-02-19 13:00:00,305.81,305.85,305.69,305.84,5131.0,257.0267,257.0603,256.9259,257.0519,5131.0
2019-02-19 13:10:00,305.81,305.91,305.7,305.7,7037.0,257.0267,257.1108,256.9343,256.9343,7037.0
2019-02-19 13:20:00,305.76,305.8,305.65,305.77,2604.0,256.9847,257.0183,256.8922,256.9931,2604.0
2019-02-19 13:30:00,305.78,305.78,305.51,305.61,4193.0,257.0015,257.0015,256.7746,256.8586,4193.0
2019-02-19 13:40:00,305.65,306.1,305.65,305.8,14824.0,256.8922,257.2705,256.8922,257.0183,14824.0
2019-02-19 13:50:00,305.8,306.06,305.8,305.9,6317.0,257.0183,257.2368,257.0183,257.1024,6317.0
2019-02-19 14:00:00,305.96,306.02,305.84,305.91,5724.0,257.1528,257.2032,257.0519,257.1108,5724.0
2019-02-19 14:10:00,305.88,305.91,305.64,305.65,5872.0,257.0856,257.1108,256.8838,256.8922,5872.0
2019-02-19 14:20:00,305.73,305.99,305.64,305.84,7653.0,256.9595,257.178,256.8838,257.0519,7653.0
2019-02-19 14:30:00,305.93,306.08,305.7,305.8,9692.0,257.1276,257.2537,256.9343,257.0183,9692.0
2019-02-19 14:40:00,305.79,305.9,305.57,305.6,12549.0,257.0099,257.1024,256.825,256.8502,12549.0
2019-02-19 14:50:00,305.6,305.67,305.3,305.61,14382.0,256.8502,256.9091,256.5981,256.8586,14382.0
2019-02-19 15:00:00,305.63,305.63,305.37,305.48,10405.0,256.8754,256.8754,256.6569,256.7494,10405.0
2019-02-19 15:10:00,305.49,305.55,305.44,305.52,9256.0,256.7578,256.8082,256.7157,256.783,9256.0
2019-02-19 15:20:00,305.5,305.58,305.33,305.43,14828.0,256.7662,256.8334,256.6233,256.7073,14828.0
2019-02-19 15:30:00,305.38,305.58,305.37,305.37,21009.0,256.6653,256.8334,256.6569,256.6569,21009.0
2019-02-19 15:40:00,305.34,305.42,304.96,304.97,27071.0,256.6317,256.6989,256.3123,256.3207,27071.0
2019-02-19 15:50:00,304.96,305.18,304.67,305.06,61083.0,256.3123,256.4972,256.0686,256.3964,61083.0
2019-02-20 09:30:00,305.0,305.63,304.29,305.32,20634.0,256.3459,256.8754,255.7492,256.6149,20634.0
2019-02-20 09:40:00,305.32,305.95,304.97,305.6,8981.0,256.6149,257.1444,256.3207,256.8502,8981.0
2019-02-20 09:50:00,305.61,306.26,305.5,305.98,5970.0,256.8586,257.4049,256.7662,257.1696,5970.0
2019-02-20 10:00:00,305.95,306.08,305.7,305.84,7204.0,257.1444,257.2537,256.9343,257.0519,7204.0
2019-02-20 10:10:00,305.79,306.65,305.79,306.62,5755.0,257.0099,257.7327,257.0099,257.7075,5755.0
2019-02-20 10:20:00,306.68,306.8,306.39,306.76,11752.0,257.7579,257.8588,257.5142,257.8252,11752.0
2019-02-20 10:30:00,306.81,306.91,306.11,306.52,15972.0,257.8672,257.9513,257.2789,257.6235,15972.0
2019-02-20 10:40:00,306.28,306.46,305.94,306.0,8150.0,257.4217,257.573,257.136,257.1864,8150.0
2019-02-20 10:50:00,305.87,306.2,305.74,306.04,4625.0,257.0772,257.3545,256.9679,257.22,4625.0
2019-02-20 11:00:00,305.82,306.17,305.78,306.17,4396.0,257.0351,257.3293,257.0015,257.3293,4396.0
2019-02-20 11:10:00,306.09,306.32,305.71,305.71,11534.0,257.2621,257.4554,256.9427,256.9427,11534.0
2019-02-20 11:20:00,305.85,306.0,305.56,305.82,11731.0,257.0603,257.1864,256.8166,257.0351,11731.0
2019-02-20 11:30:00,305.83,305.85,305.35,305.38,13178.0,257.0435,257.0603,256.6401,256.6653,13178.0
2019-02-20 11:40:00,305.41,305.75,305.31,305.35,34684.0,256.6905,256.9763,256.6065,256.6401,34684.0
2019-02-20 11:50:00,305.42,305.82,305.08,305.69,9029.0,256.6989,257.0351,256.4132,256.9259,9029.0
2019-02-20 12:00:00,305.76,306.13,305.7,305.95,4792.0,256.9847,257.2957,256.9343,257.1444,4792.0
2019-02-20 12:10:00,306.01,306.14,305.89,305.98,5026.0,257.1948,257.3041,257.094,257.1696,5026.0
2019-02-20 12:20:00,306.0,306.0,305.43,305.53,5540.0,257.1864,257.1864,256.7073,256.7914,5540.0
2019-02-20 12:30:00,305.54,305.59,305.38,305.53,4013.0,256.7998,256.8418,256.6653,256.7914,4013.0
2019-02-20 12:40:00,305.59,305.67,305.39,305.4,5494.0,256.8418,256.9091,256.6737,256.6821,5494.0
2019-02-20 12:50:00,305.36,305.63,305.28,305.58,7898.0,256.6485,256.8754,256.5813,256.8334,7898.0
2019-02-20 13:00:00,305.52,305.55,305.14,305.33,6671.0,256.783,256.8082,256.4636,256.6233,6671.0
2019-02-20 13:10:00,305.27,305.58,305.19,305.36,6673.0,256.5729,256.8334,256.5056,256.6485,6673.0
2019-02-20 13:20:00,305.32,305.84,305.32,305.84,5810.0,256.6149,257.0519,256.6149,257.0519,5810.0
2019-02-20 13:30:00,305.84,306.04,305.64,305.75,6685.0,257.0519,257.22,256.8838,256.9763,6685.0
2019-02-20 13:40:00,305.69,305.94,305.57,305.89,5498.0,256.9259,257.136,256.825,257.094,5498.0
2019-02-20 13:50:00,305.95,306.0,305.61,305.66,12591.0,257.1444,257.1864,256.8586,256.9007,12591.0
2019-02-20 14:00:00,305.66,306.3,305.53,305.7,10255.0,256.9007,257.4386,256.7914,256.9343,10255.0
2019-02-20 14:10:00,305.68,305.73,305.17,305.18,7898.0,256.9175,256.9595,256.4888,256.4972,7898.0
2019-02-20 14:20:00,305.18,305.3,304.68,305.2,10233.0,256.4972,256.5981,256.077,256.514,10233.0
2019-02-20 14:30:00,305.14,305.78,305.13,305.57,9817.0,256.4636,257.0015,256.4552,256.825,9817.0
2019-02-20 14:40:00,305.69,305.82,305.44,305.56,10268.0,256.9259,257.0351,256.7157,256.8166,10268.0
2019-02-20 14:50:00,305.61,305.9,305.57,305.88,7511.0,256.8586,257.1024,256.825,257.0856,7511.0
2019-02-20 15:00:00,306.04,306.37,305.94,306.36,11475.0,257.22,257.4974,257.136,257.489,11475.0
2019-02-20 15:10:00,306.39,306.4,306.04,306.28,8101.0,257.5142,257.5226,257.22,257.4217,8101.0
2019-02-20 15:20:00,306.31,306.67,306.23,306.58,10639.0,257.447,257.7495,257.3797,257.6739,10639.0
2019-02-20 15:30:00,306.67,306.89,306.65,306.8,10964.0,257.7495,257.9344,257.7327,257.8588,10964.0
2019-02-20 15:40:00,306.83,307.02,306.57,306.74,26107.0,257.884,258.0437,257.6655,257.8084,26107.0
2019-02-20 15:50:00,306.76,307.2,306.73,307.2,53590.0,257.8252,258.195,257.8,258.195,53590.0
2019-02-21 09:30:00,307.06,307.17,304.69,305.49,31568.0,258.0773,258.1698,256.0854,256.7578,31568.0
2019-02-21 09:40:00,305.34,305.71,304.72,304.72,10073.0,256.6317,256.9427,256.1106,256.1106,10073.0
2019-02-21 09:50:00,304.5,304.71,303.84,304.58,15000.0,255.9257,256.1022,255.371,255.9929,15000.0
2019-02-21 10:00:00,304.54,304.54,303.57,303.79,19481.0,255.9593,255.9593,255.1441,255.329,19481.0
2019-02-21 10:10:00,303.81,304.0,303.4,303.83,31735.0,255.3458,255.5055,255.0012,255.3626,31735.0
2019-02-21 10:20:00,304.0,304.03,303.49,303.62,12688.0,255.5055,255.5307,255.0768,255.1861,12688.0
2019-02-21 10:30:00,303.61,303.76,303.38,303.64,15056.0,255.1777,255.3037,254.9844,255.2029,15056.0
2019-02-21 10:40:00,303.67,303.71,303.43,303.43,24816.0,255.2281,255.2617,255.0264,255.0264,24816.0
2019-02-21 10:50:00,303.38,303.63,303.32,303.33,11236.0,254.9844,255.1945,254.9339,254.9423,11236.0
2019-02-21 11:00:00,303.37,303.73,303.36,303.52,14579.0,254.976,255.2785,254.9676,255.102,14579.0
2019-02-21 11:10:00,303.57,303.65,303.5,303.54,8912.0,255.1441,255.2113,255.0852,255.1188,8912.0
2019-02-21 11:20:00,303.51,303.51,303.28,303.43,18937.0,255.0936,255.0936,254.9003,255.0264,18937.0
2019-02-21 11:30:00,303.4,303.71,303.35,303.62,15897.0,255.0012,255.2617,254.9591,255.1861,15897.0
2019-02-21 11:40:00,303.68,303.77,303.59,303.71,6940.0,255.2365,255.3121,255.1609,255.2617,6940.0
2019-02-21 11:50:00,303.7,303.95,303.66,303.84,17401.0,255.2533,255.4634,255.2197,255.371,17401.0
2019-02-21 12:00:00,303.88,303.97,303.64,303.91,13529.0,255.4046,255.4802,255.2029,255.4298,13529.0
2019-02-21 12:10:00,303.9,303.9,303.5,303.6,5439.0,255.4214,255.4214,255.0852,255.1693,5439.0
2019-02-21 12:20:00,303.6,303.82,303.57,303.76,8209.0,255.1693,255.3542,255.1441,255.3037,8209.0
2019-02-21 12:30:00,303.81,304.2,303.8,304.1,12596.0,255.3458,255.6736,255.3374,255.5895,12596.0
2019-02-21 12:40:00,304.18,304.2,304.02,304.15,4212.0,255.6567,255.6736,255.5223,255.6315,4212.0
2019-02-21 12:50:00,304.15,304.55,304.15,304.55,6061.0,255.6315,255.9677,255.6315,255.9677,6061.0
2019-02-21 13:00:00,304.61,304.86,304.54,304.62,13382.0,256.0182,256.2283,255.9593,256.0266,13382.0
2019-02-21 13:10:00,304.59,304.8,304.42,304.5,6605.0,256.0013,256.1778,255.8585,255.9257,6605.0
2019-02-21 13:20:00,304.5,304.62,304.25,304.41,6969.0,255.9257,256.0266,255.7156,255.8501,6969.0
2019-02-21 13:30:00,304.36,304.47,304.2,304.31,6854.0,255.808,255.9005,255.6736,255.766,6854.0
2019-02-21 13:40:00,304.38,304.55,304.29,304.55,3958.0,255.8248,255.9677,255.7492,255.9677,3958.0
2019-02-21 13:50:00,304.57,304.67,304.41,304.59,7036.0,255.9845,256.0686,255.8501,256.0013,7036.0
2019-02-21 14:00:00,304.57,304.86,304.52,304.86,5635.0,255.9845,256.2283,255.9425,256.2283,5635.0
2019-02-21 14:10:00,304.78,304.81,304.55,304.69,7008.0,256.161,256.1862,255.9677,256.0854,7008.0
2019-02-21 14:20:00,304.66,304.72,304.07,304.28,10671.0,256.0602,256.1106,255.5643,255.7408,10671.0
2019-02-21 14:30:00,304.34,304.46,304.24,304.4,9934.0,255.7912,255.8921,255.7072,255.8417,9934.0
2019-02-21 14:40:00,304.33,304.65,304.32,304.4,8146.0,255.7828,256.0518,255.7744,255.8417,8146.0
2019-02-21 14:50:00,304.33,304.38,304.0,304.12,7695.0,255.7828,255.8248,255.5055,255.6063,7695.0
2019-02-21 15:00:00,304.08,304.21,303.92,304.18,13528.0,255.5727,255.682,255.4382,255.6567,13528.0
2019-02-21 15:10:00,304.12,304.29,304.04,304.15,10030.0,255.6063,255.7492,255.5391,255.6315,10030.0
2019-02-21 15:20:00,304.25,304.33,304.13,304.15,7980.0,255.7156,255.7828,255.6147,255.6315,7980.0
2019-02-21 15:30:00,304.11,304.16,303.74,303.93,15665.0,255.5979,255.6399,255.2869,255.4466,15665.0
2019-02-21 15:40:00,303.96,304.46,303.77,304.34,14150.0,255.4718,255.8921,255.3121,255.7912,14150.0
2019-02-21 15:50:00,304.29,304.78,304.06,304.54,40749.0,255.7492,256.161,255.5559,255.9593,40749.0
2019-02-22 09:30:00,305.91,306.51,304.44,304.66,30673.0,257.1108,257.6151,255.8753,256.0602,30673.0
2019-02-22 09:40:00,304.53,305.12,303.9,304.98,10613.0,255.9509,256.4468,255.4214,256.3291,10613.0
2019-02-22 09:50:00,304.93,305.17,304.83,304.83,2320.0,256.2871,256.4888,256.2031,256.2031,2320.0
2019-02-22 10:00:00,305.03,305.25,304.89,305.12,3841.0,256.3712,256.5561,256.2535,256.4468,3841.0
2019-02-22 10:10:00,305.24,306.48,305.24,306.31,8848.0,256.5477,257.5898,256.5477,257.447,8848.0
2019-02-22 10:20:00,306.3,306.37,305.76,305.76,6163.0,257.4386,257.4974,256.9847,256.9847,6163.0
2019-02-22 10:30:00,305.75,305.98,305.62,305.66,5474.0,256.9763,257.1696,256.867,256.9007,5474.0
2019-02-22 10:40:00,305.64,305.89,305.53,305.89,5276.0,256.8838,257.094,256.7914,257.094,5276.0
2019-02-22 10:50:00,305.8,305.92,305.42,305.91,6731.0,257.0183,257.1192,256.6989,257.1108,6731.0
2019-02-22 11:00:00,305.88,306.16,305.53,306.15,5714.0,257.0856,257.3209,256.7914,257.3125,5714.0
2019-02-22 11:10:00,306.0,306.62,305.85,306.55,15785.0,257.1864,257.7075,257.0603,257.6487,15785.0
2019-02-22 11:20:00,306.55,306.59,306.29,306.43,9037.0,257.6487,257.6823,257.4302,257.5478,9037.0
2019-02-22 11:30:00,306.37,306.37,306.05,306.34,4007.0,257.4974,257.4974,257.2284,257.4722,4007.0
2019-02-22 11:40:00,306.31,306.31,305.66,305.68,4967.0,257.447,257.447,256.9007,256.9175,4967.0
2019-02-22 11:50:00,305.76,305.8,305.52,305.75,4595.0,256.9847,257.0183,256.783,256.9763,4595.0
2019-02-22 12:00:00,305.74,306.34,305.68,306.33,6486.0,256.9679,257.4722,256.9175,257.4638,6486.0
2019-02-22 12:10:00,306.26,306.43,306.0,306.0,5360.0,257.4049,257.5478,257.1864,257.1864,5360.0
2019-02-22 12:20:00,306.0,306.04,305.68,305.91,5035.0,257.1864,257.22,256.9175,257.1108,5035.0
2019-02-22 12:30:00,305.82,305.87,305.68,305.87,4742.0,257.0351,257.0772,256.9175,257.0772,4742.0
2019-02-22 12:40:00,305.84,306.09,305.84,306.05,6041.0,257.0519,257.2621,257.0519,257.2284,6041.0
2019-02-22 12:50:00,306.0,306.09,305.91,306.07,2730.0,257.1864,257.2621,257.1108,257.2452,2730.0
2019-02-22 13:00:00,306.08,306.08,305.81,305.81,3675.0,257.2537,257.2537,257.0267,257.0267,3675.0
2019-02-22 13:10:00,305.82,305.82,305.41,305.65,4229.0,257.0351,257.0351,256.6905,256.8922,4229.0
2019-02-22 13:20:00,305.65,305.91,305.61,305.63,5624.0,256.8922,257.1108,256.8586,256.8754,5624.0
2019-02-22 13:30:00,305.77,305.85,305.66,305.71,2805.0,256.9931,257.0603,256.9007,256.9427,2805.0
2019-02-22 13:40:00,305.7,305.8,305.62,305.69,4373.0,256.9343,257.0183,256.867,256.9259,4373.0
2019-02-22 13:50:00,305.66,305.84,305.55,305.71,6254.0,256.9007,257.0519,256.8082,256.9427,6254.0
2019-02-22 14:00:00,305.6,305.72,305.51,305.72,4544.0,256.8502,256.9511,256.7746,256.9511,4544.0
2019-02-22 14:10:00,305.84,305.92,305.65,305.65,4925.0,257.0519,257.1192,256.8922,256.8922,4925.0
2019-02-22 14:20:00,305.56,305.69,305.48,305.53,5018.0,256.8166,256.9259,256.7494,256.7914,5018.0
2019-02-22 14:30:00,305.63,305.71,305.0,305.31,12146.0,256.8754,256.9427,256.3459,256.6065,12146.0
2019-02-22 14:40:00,305.12,305.5,305.12,305.25,6730.0,256.4468,256.7662,256.4468,256.5561,6730.0
2019-02-22 14:50:00,305.21,305.53,305.2,305.29,4517.0,256.5224,256.7914,256.514,256.5897,4517.0
2019-02-22 15:00:00,305.28,305.75,305.28,305.56,7124.0,256.5813,256.9763,256.5813,256.8166,7124.0
2019-02-22 15:10:00,305.57,305.95,305.57,305.95,4957.0,256.825,257.1444,256.825,257.1444,4957.0
2019-02-22 15:20:00,305.96,306.24,305.9,306.2,11720.0,257.1528,257.3881,257.1024,257.3545,11720.0
2019-02-22 15:30:00,306.21,306.25,305.77,305.8,8050.0,257.3629,257.3965,256.9931,257.0183,8050.0
2019-02-22 15:40:00,305.84,306.67,305.84,306.42,18719.0,257.0519,257.7495,257.0519,257.5394,18719.0
2019-02-22 15:50:00,306.48,307.36,306.42,307.13,45475.0,257.5898,258.3295,257.5394,258.1362,45475.0
2019-02-25 09:30:00,308.89,309.41,308.1,308.28,29633.0,259.6154,260.0524,258.9514,259.1027,29633.0
2019-02-25 09:40:00,308.4,308.61,307.51,307.89,19552.0,259.2036,259.3801,258.4555,258.7749,19552.0
2019-02-25 09:50:00,307.8,308.65,307.44,308.04,18325.0,258.6993,259.4137,258.3967,258.901,18325.0
2019-02-25 10:00:00,308.04,308.28,307.78,308.18,14488.0,258.901,259.1027,258.6825,259.0187,14488.0
2019-02-25 10:10:00,308.06,308.16,307.65,307.91,12203.0,258.9178,259.0018,258.5732,258.7917,12203.0
2019-02-25 10:20:00,307.99,307.99,307.14,307.45,8732.0,258.859,258.859,258.1446,258.4051,8732.0
2019-02-25 10:30:00,307.5,307.79,307.33,307.79,5922.0,258.4471,258.6909,258.3043,258.6909,5922.0
2019-02-25 10:40:00,307.91,307.91,307.58,307.88,4726.0,258.7917,258.7917,258.5144,258.7665,4726.0
2019-02-25 10:50:00,307.86,308.03,307.7,307.7,7229.0,258.7497,258.8926,258.6152,258.6152,7229.0
2019-02-25 11:00:00,307.68,307.89,307.36,307.42,9130.0,258.5984,258.7749,258.3295,258.3799,9130.0
2019-02-25 11:10:00,307.19,307.64,307.17,307.54,6391.0,258.1866,258.5648,258.1698,258.4808,6391.0
2019-02-25 11:20:00,307.58,307.69,306.8,307.02,13030.0,258.5144,258.6068,257.8588,258.0437,13030.0
2019-02-25 11:30:00,307.16,307.72,307.16,307.63,8733.0,258.1614,258.632,258.1614,258.5564,8733.0
2019-02-25 11:40:00,307.7,308.25,307.66,308.22,26135.0,258.6152,259.0775,258.5816,259.0523,26135.0
2019-02-25 11:50:00,308.17,308.26,307.81,307.96,12016.0,259.0103,259.0859,258.7077,258.8338,12016.0
2019-02-25 12:00:00,307.88,308.01,307.63,307.68,12378.0,258.7665,258.8758,258.5564,258.5984,12378.0
2019-02-25 12:10:00,307.59,307.66,307.17,307.17,6335.0,258.5228,258.5816,258.1698,258.1698,6335.0
2019-02-25 12:20:00,307.13,307.33,306.98,307.22,8371.0,258.1362,258.3043,258.0101,258.2118,8371.0
2019-02-25 12:30:00,307.27,307.49,307.27,307.44,2719.0,258.2538,258.4387,258.2538,258.3967,2719.0
2019-02-25 12:40:00,307.51,307.61,307.36,307.36,5184.0,258.4555,258.5396,258.3295,258.3295,5184.0
2019-02-25 12:50:00,307.34,307.37,306.66,306.81,10338.0,258.3127,258.3379,257.7411,257.8672,10338.0
2019-02-25 13:00:00,306.71,306.86,306.63,306.73,7849.0,257.7832,257.9092,257.7159,257.8,7849.0
2019-02-25 13:10:00,306.61,306.84,306.38,306.74,6326.0,257.6991,257.8924,257.5058,257.8084,6326.0
2019-02-25 13:20:00,306.74,307.03,306.74,306.91,4824.0,257.8084,258.0521,257.8084,257.9513,4824.0
2019-02-25 13:30:00,306.92,306.93,306.49,306.49,4351.0,257.9597,257.9681,257.5983,257.5983,4351.0
2019-02-25 13:40:00,306.63,306.91,306.59,306.65,4373.0,257.7159,257.9513,257.6823,257.7327,4373.0
2019-02-25 13:50:00,306.58,306.69,306.24,306.34,4598.0,257.6739,257.7663,257.3881,257.4722,4598.0
2019-02-25 14:00:00,306.3,306.56,306.17,306.17,7258.0,257.4386,257.6571,257.3293,257.3293,7258.0
2019-02-25 14:10:00,306.31,306.41,306.18,306.21,5689.0,257.447,257.531,257.3377,257.3629,5689.0
2019-02-25 14:20:00,306.23,306.27,305.88,305.94,10511.0,257.3797,257.4133,257.0856,257.136,10511.0
2019-02-25 14:30:00,305.96,306.31,305.79,306.15,11501.0,257.1528,257.447,257.0099,257.3125,11501.0
2019-02-25 14:40:00,306.15,306.41,306.07,306.34,10690.0,257.3125,257.531,257.2452,257.4722,10690.0
2019-02-25 14:50:00,306.31,306.31,306.04,306.15,4830.0,257.447,257.447,257.22,257.3125,4830.0
2019-02-25 15:00:00,306.15,306.23,305.95,306.06,6161.0,257.3125,257.3797,257.1444,257.2368,6161.0
2019-02-25 15:10:00,306.1,306.27,305.91,306.19,9015.0,257.2705,257.4133,257.1108,257.3461,9015.0
2019-02-25 15:20:00,306.17,306.25,305.84,305.93,10372.0,257.3293,257.3965,257.0519,257.1276,10372.0
2019-02-25 15:30:00,305.93,306.13,305.83,305.93,14579.0,257.1276,257.2957,257.0435,257.1276,14579.0
2019-02-25 15:40:00,305.96,306.04,305.55,305.85,24965.0,257.1528,257.22,256.8082,257.0603,24965.0
2019-02-25 15:50:00,305.83,306.15,305.57,305.87,67419.0,257.0435,257.3125,256.825,257.0772,67419.0
2019-02-26 09:30:00,305.6,306.03,305.15,305.34,24619.0,256.8502,257.2116,256.472,256.6317,24619.0
2019-02-26 09:40:00,305.44,305.97,305.01,305.48,24094.0,256.7157,257.1612,256.3543,256.7494,24094.0
2019-02-26 09:50:00,305.6,306.25,305.58,306.09,21623.0,256.8502,257.3965,256.8334,257.2621,21623.0
2019-02-26 10:00:00,306.18,307.4,306.18,306.5,11131.0,257.3377,258.3631,257.3377,257.6067,11131.0
2019-02-26 10:10:00,306.49,307.47,306.33,306.95,10936.0,257.5983,258.4219,257.4638,257.9849,10936.0
2019-02-26 10:20:00,306.95,307.46,306.54,306.7,8922.0,257.9849,258.4135,257.6403,257.7748,8922.0
2019-02-26 10:30:00,306.57,306.83,306.33,306.34,8016.0,257.6655,257.884,257.4638,257.4722,8016.0
2019-02-26 10:40:00,306.35,307.25,306.35,306.84,17458.0,257.4806,258.237,257.4806,257.8924,17458.0
2019-02-26 10:50:00,306.8,306.8,306.15,306.29,17435.0,257.8588,257.8588,257.3125,257.4302,17435.0
2019-02-26 11:00:00,306.26,306.82,306.11,306.76,15901.0,257.4049,257.8756,257.2789,257.8252,15901.0
2019-02-26 11:10:00,306.78,307.47,306.78,307.42,7451.0,257.842,258.4219,257.842,258.3799,7451.0
2019-02-26 11:20:00,307.38,307.72,307.22,307.72,14613.0,258.3463,258.632,258.2118,258.632,14613.0
2019-02-26 11:30:00,307.84,308.08,307.29,307.44,12117.0,258.7329,258.9346,258.2706,258.3967,12117.0
2019-02-26 11:40:00,307.49,307.57,307.09,307.09,10013.0,258.4387,258.506,258.1025,258.1025,10013.0
2019-02-26 11:50:00,307.22,307.43,306.87,307.37,9197.0,258.2118,258.3883,257.9176,258.3379,9197.0
2019-02-26 12:00:00,307.45,307.67,307.11,307.11,11584.0,258.4051,258.59,258.1193,258.1193,11584.0
2019-02-26 12:10:00,307.05,307.29,306.86,306.98,6868.0,258.0689,258.2706,257.9092,258.0101,6868.0
2019-02-26 12:20:00,307.02,307.21,306.98,307.1,5296.0,258.0437,258.2034,258.0101,258.1109,5296.0
2019-02-26 12:30:00,307.15,307.23,306.41,306.49,7283.0,258.153,258.2202,257.531,257.5983,7283.0
2019-02-26 12:40:00,306.4,306.4,306.03,306.26,6653.0,257.5226,257.5226,257.2116,257.4049,6653.0
2019-02-26 12:50:00,306.34,306.53,306.28,306.3,9825.0,257.4722,257.6319,257.4217,257.4386,9825.0
2019-02-26 13:00:00,306.16,306.45,306.16,306.33,5912.0,257.3209,257.5646,257.3209,257.4638,5912.0
2019-02-26 13:10:00,306.31,306.57,306.1,306.34,5634.0,257.447,257.6655,257.2705,257.4722,5634.0
2019-02-26 13:20:00,306.38,306.59,306.23,306.24,4884.0,257.5058,257.6823,257.3797,257.3881,4884.0
2019-02-26 13:30:00,306.2,306.2,305.74,305.74,8190.0,257.3545,257.3545,256.9679,256.9679,8190.0
2019-02-26 13:40:00,305.81,306.02,305.66,305.96,6583.0,257.0267,257.2032,256.9007,257.1528,6583.0
2019-02-26 13:50:00,305.91,306.01,305.66,305.74,5452.0,257.1108,257.1948,256.9007,256.9679,5452.0
2019-02-26 14:00:00,305.78,306.23,305.78,305.87,6645.0,257.0015,257.3797,257.0015,257.0772,6645.0
2019-02-26 14:10:00,305.86,306.06,305.84,306.02,5746.0,257.0687,257.2368,257.0519,257.2032,5746.0
2019-02-26 14:20:00,306.04,306.14,305.95,306.0,4496.0,257.22,257.3041,257.1444,257.1864,4496.0
2019-02-26 14:30:00,306.01,306.33,305.93,306.33,9454.0,257.1948,257.4638,257.1276,257.4638,9454.0
2019-02-26 14:40:00,306.34,306.68,306.33,306.59,11513.0,257.4722,257.7579,257.4638,257.6823,11513.0
2019-02-26 14:50:00,306.64,306.93,306.54,306.87,10224.0,257.7243,257.9681,257.6403,257.9176,10224.0
2019-02-26 15:00:00,306.91,306.94,306.51,306.63,11635.0,257.9513,257.9765,257.6151,257.7159,11635.0
2019-02-26 15:10:00,306.71,307.12,306.59,307.06,8207.0,257.7832,258.1278,257.6823,258.0773,8207.0
2019-02-26 15:20:00,307.11,307.12,306.76,306.81,8536.0,258.1193,258.1278,257.8252,257.8672,8536.0
2019-02-26 15:30:00,306.81,307.02,306.61,306.61,14949.0,257.8672,258.0437,257.6991,257.6991,14949.0
2019-02-26 15:40:00,306.55,306.76,306.09,306.12,37472.0,257.6487,257.8252,257.2621,257.2873,37472.0
2019-02-26 15:50:00,306.1,306.19,305.63,305.77,46099.0,257.2705,257.3461,256.8754,256.9931,46099.0
2019-02-27 09:30:00,305.02,306.25,304.74,305.83,14937.0,256.3627,257.3965,256.1274,257.0435,14937.0
2019-02-27 09:40:00,305.82,306.34,305.49,306.0,6783.0,257.0351,257.4722,256.7578,257.1864,6783.0
2019-02-27 09:50:00,306.18,306.49,305.61,305.61,42469.0,257.3377,257.5983,256.8586,256.8586,42469.0
2019-02-27 10:00:00,305.6,305.8,305.05,305.54,40551.0,256.8502,257.0183,256.388,256.7998,40551.0
2019-02-27 10:10:00,305.51,305.51,304.34,305.13,19856.0,256.7746,256.7746,255.7912,256.4552,19856.0
2019-02-27 10:20:00,305.16,305.38,304.96,305.22,25431.0,256.4804,256.6653,256.3123,256.5308,25431.0
2019-02-27 10:30:00,305.32,305.66,305.18,305.66,16585.0,256.6149,256.9007,256.4972,256.9007,16585.0
2019-02-27 10:40:00,305.68,305.75,305.28,305.39,11789.0,256.9175,256.9763,256.5813,256.6737,11789.0
2019-02-27 10:50:00,305.4,305.47,304.84,304.84,15970.0,256.6821,256.741,256.2115,256.2115,15970.0
2019-02-27 11:00:00,304.88,304.88,304.11,304.46,15239.0,256.2451,256.2451,255.5979,255.8921,15239.0
2019-02-27 11:10:00,304.47,304.9,304.4,304.63,13858.0,255.9005,256.2619,255.8417,256.035,13858.0
2019-02-27 11:20:00,304.7,305.52,304.7,305.33,14918.0,256.0938,256.783,256.0938,256.6233,14918.0
2019-02-27 11:30:00,305.32,305.63,305.2,305.57,14556.0,256.6149,256.8754,256.514,256.825,14556.0
2019-02-27 11:40:00,305.62,305.8,305.35,305.52,14219.0,256.867,257.0183,256.6401,256.783,14219.0
2019-02-27 11:50:00,305.57,305.62,305.18,305.24,11088.0,256.825,256.867,256.4972,256.5477,11088.0
2019-02-27 12:00:00,305.23,305.46,305.12,305.34,15126.0,256.5392,256.7326,256.4468,256.6317,15126.0
2019-02-27 12:10:00,305.28,305.46,305.16,305.31,10970.0,256.5813,256.7326,256.4804,256.6065,10970.0
2019-02-27 12:20:00,305.34,305.7,305.21,305.66,17039.0,256.6317,256.9343,256.5224,256.9007,17039.0
2019-02-27 12:30:00,305.65,305.69,305.32,305.54,10824.0,256.8922,256.9259,256.6149,256.7998,10824.0
2019-02-27 12:40:00,305.56,305.69,305.52,305.69,13679.0,256.8166,256.9259,256.783,256.9259,13679.0
2019-02-27 12:50:00,305.69,305.75,305.55,305.59,9464.0,256.9259,256.9763,256.8082,256.8418,9464.0
2019-02-27 13:00:00,305.64,305.84,305.53,305.79,9219.0,256.8838,257.0519,256.7914,257.0099,9219.0
2019-02-27 13:10:00,305.85,306.55,305.83,306.55,11673.0,257.0603,257.6487,257.0435,257.6487,11673.0
2019-02-27 13:20:00,306.5,306.83,306.49,306.66,14469.0,257.6067,257.884,257.5983,257.7411,14469.0
2019-02-27 13:30:00,306.63,306.69,306.41,306.57,12814.0,257.7159,257.7663,257.531,257.6655,12814.0
2019-02-27 13:40:00,306.57,306.75,306.42,306.57,30328.0,257.6655,257.8168,257.5394,257.6655,30328.0
2019-02-27 13:50:00,306.56,306.74,306.46,306.63,12485.0,257.6571,257.8084,257.573,257.7159,12485.0
2019-02-27 14:00:00,306.65,307.2,306.56,307.03,19649.0,257.7327,258.195,257.6571,258.0521,19649.0
2019-02-27 14:10:00,307.06,307.58,307.05,307.43,11738.0,258.0773,258.5144,258.0689,258.3883,11738.0
2019-02-27 14:20:00,307.54,307.54,307.06,307.22,12014.0,258.4808,258.4808,258.0773,258.2118,12014.0
2019-02-27 14:30:00,307.23,307.26,306.77,306.85,15913.0,258.2202,258.2454,257.8336,257.9008,15913.0
2019-02-27 14:40:00,306.84,307.36,306.62,307.3,21544.0,257.8924,258.3295,257.7075,258.279,21544.0
2019-02-27 14:50:00,307.35,307.77,307.35,307.68,18235.0,258.3211,258.6741,258.3211,258.5984,18235.0
2019-02-27 15:00:00,307.67,307.81,307.53,307.73,17671.0,258.59,258.7077,258.4723,258.6404,17671.0
2019-02-27 15:10:00,307.73,307.94,307.51,307.51,19770.0,258.6404,258.8169,258.4555,258.4555,19770.0
2019-02-27 15:20:00,307.45,307.74,307.29,307.59,15813.0,258.4051,258.6488,258.2706,258.5228,15813.0
2019-02-27 15:30:00,307.56,307.71,307.31,307.53,26437.0,258.4976,258.6236,258.2874,258.4723,26437.0
2019-02-27 15:40:00,307.55,307.57,307.21,307.45,27306.0,258.4892,258.506,258.2034,258.4051,27306.0
2019-02-27 15:50:00,307.45,307.94,307.29,307.6,96445.0,258.4051,258.8169,258.2706,258.5312,96445.0
2019-02-28 09:30:00,307.44,310.44,306.12,310.44,74973.0,260.234,262.7733,259.1167,262.7733,74973.0
2019-02-28 09:40:00,310.45,311.58,310.27,311.42,37084.0,262.7818,263.7383,262.6295,263.6029,37084.0
2019-02-28 09:50:00,311.46,311.75,310.25,310.64,37578.0,263.6367,263.8822,262.6125,262.9426,37578.0
2019-02-28 10:00:00,310.61,310.69,309.15,309.22,28315.0,262.9172,262.985,261.6814,261.7407,28315.0
2019-02-28 10:10:00,309.24,309.91,308.98,309.66,28825.0,261.7576,262.3247,261.5375,262.1131,28825.0
2019-02-28 10:20:00,309.66,309.85,308.97,309.31,16414.0,262.1131,262.2739,261.5291,261.8169,16414.0
2019-02-28 10:30:00,309.34,309.86,309.29,309.83,15506.0,261.8422,262.2824,261.7999,262.257,15506.0
2019-02-28 10:40:00,309.87,309.97,309.3,309.44,15096.0,262.2909,262.3755,261.8084,261.9269,15096.0
2019-02-28 10:50:00,309.39,309.57,309.11,309.24,15684.0,261.8846,262.0369,261.6476,261.7576,15684.0
2019-02-28 11:00:00,309.1,309.27,308.9,309.04,13089.0,261.6391,261.783,261.4698,261.5883,13089.0
2019-02-28 11:10:00,309.06,309.35,308.94,309.2,10396.0,261.6052,261.8507,261.5037,261.7237,10396.0
2019-02-28 11:20:00,309.2,309.47,309.19,309.21,9030.0,261.7237,261.9523,261.7153,261.7322,9030.0
2019-02-28 11:30:00,309.09,309.39,309.09,309.39,10019.0,261.6306,261.8846,261.6306,261.8846,10019.0
2019-02-28 11:40:00,309.36,309.45,309.16,309.2,10343.0,261.8592,261.9354,261.6899,261.7237,10343.0
2019-02-28 11:50:00,309.26,309.26,308.9,308.98,29243.0,261.7745,261.7745,261.4698,261.5375,29243.0
2019-02-28 12:00:00,308.9,308.9,307.93,308.62,24223.0,261.4698,261.4698,260.6487,261.2328,24223.0
2019-02-28 12:10:00,308.68,308.91,308.54,308.85,8467.0,261.2836,261.4783,261.1651,261.4275,8467.0
2019-02-28 12:20:00,308.85,308.93,308.73,308.93,18143.0,261.4275,261.4952,261.3259,261.4952,18143.0
2019-02-28 12:30:00,308.9,308.97,308.72,308.91,14960.0,261.4698,261.5291,261.3174,261.4783,14960.0
2019-02-28 12:40:00,308.85,308.97,308.66,308.81,12635.0,261.4275,261.5291,261.2667,261.3936,12635.0
2019-02-28 12:50:00,308.81,308.99,308.77,308.98,7974.0,261.3936,261.546,261.3598,261.5375,7974.0
2019-02-28 13:00:00,309.0,309.02,308.81,308.89,8549.0,261.5545,261.5714,261.3936,261.4613,8549.0
2019-02-28 13:10:00,308.87,309.09,308.82,308.91,11248.0,261.4444,261.6306,261.4021,261.4783,11248.0
2019-02-28 13:20:00,308.84,309.3,308.71,309.3,8561.0,261.419,261.8084,261.309,261.8084,8561.0
2019-02-28 13:30:00,309.26,309.42,309.18,309.42,8294.0,261.7745,261.91,261.7068,261.91,8294.0
2019-02-28 13:40:00,309.42,309.64,309.2,309.47,28337.0,261.91,262.0962,261.7237,261.9523,28337.0
2019-02-28 13:50:00,309.48,309.71,309.47,309.63,7910.0,261.9608,262.1554,261.9523,262.0877,7910.0
2019-02-28 14:00:00,309.63,309.78,309.43,309.61,10724.0,262.0877,262.2147,261.9184,262.0708,10724.0
2019-02-28 14:10:00,309.64,309.65,309.07,309.34,15755.0,262.0962,262.1046,261.6137,261.8422,15755.0
2019-02-28 14:20:00,309.35,309.6,309.34,309.58,10197.0,261.8507,262.0623,261.8422,262.0454,10197.0
2019-02-28 14:30:00,309.56,309.69,309.29,309.33,22181.0,262.0285,262.1385,261.7999,261.8338,22181.0
2019-02-28 14:40:00,309.4,309.49,309.16,309.27,32812.0,261.893,261.9692,261.6899,261.783,32812.0
2019-02-28 14:50:00,309.25,309.91,309.12,309.77,18584.0,261.7661,262.3247,261.656,262.2062,18584.0
2019-02-28 15:00:00,309.76,310.23,309.73,310.18,22021.0,262.1978,262.5956,262.1724,262.5533,22021.0
2019-02-28 15:10:00,310.19,310.41,310.01,310.21,26037.0,262.5617,262.748,262.4094,262.5787,26037.0
2019-02-28 15:20:00,310.22,310.43,310.16,310.35,26400.0,262.5871,262.7649,262.5363,262.6972,26400.0
2019-02-28 15:30:00,310.29,310.81,310.26,310.81,29049.0,262.6464,263.0865,262.621,263.0865,29049.0
2019-02-28 15:40:00,310.83,310.87,310.29,310.65,66555.0,263.1035,263.1373,262.6464,262.9511,66555.0
2019-02-28 15:50:00,310.66,310.92,309.26,309.39,208972.0,262.9596,263.1796,261.7745,261.8846,208972.0
2019-03-01 09:30:00,311.56,311.56,310.25,310.6,34514.0,263.7214,263.7214,262.6125,262.9088,34514.0
2019-03-01 09:40:00,310.64,311.05,310.4,310.75,24419.0,262.9426,263.2897,262.7395,263.0357,24419.0
2019-03-01 09:50:00,310.71,310.8,309.84,310.34,22524.0,263.0019,263.0781,262.2655,262.6887,22524.0
2019-03-01 10:00:00,310.36,310.46,309.73,310.02,47244.0,262.7056,262.7903,262.1724,262.4178,47244.0
2019-03-01 10:10:00,309.95,310.52,309.78,310.23,16314.0,262.3586,262.8411,262.2147,262.5956,16314.0
2019-03-01 10:20:00,310.08,310.35,309.72,310.04,22259.0,262.4686,262.6972,262.1639,262.4348,22259.0
2019-03-01 10:30:00,310.04,310.19,309.12,309.12,36111.0,262.4348,262.5617,261.656,261.656,36111.0
2019-03-01 10:40:00,309.0,309.43,308.88,309.09,11149.0,261.5545,261.9184,261.4529,261.6306,11149.0
2019-03-01 10:50:00,309.04,309.11,308.75,309.01,8891.0,261.5883,261.6476,261.3428,261.5629,8891.0
2019-03-01 11:00:00,308.95,309.05,308.41,308.62,25126.0,261.5121,261.5968,261.055,261.2328,25126.0
2019-03-01 11:10:00,308.61,309.25,308.42,309.24,17311.0,261.2243,261.7661,261.0635,261.7576,17311.0
2019-03-01 11:20:00,309.17,309.17,308.55,308.56,15918.0,261.6984,261.6984,261.1735,261.182,15918.0
2019-03-01 11:30:00,308.55,308.59,308.17,308.52,12672.0,261.1735,261.2074,260.8519,261.1482,12672.0
2019-03-01 11:40:00,308.52,308.71,307.62,307.7,20552.0,261.1482,261.309,260.3863,260.4541,20552.0
2019-03-01 11:50:00,307.65,307.65,306.44,306.58,23477.0,260.4117,260.4117,259.3875,259.506,23477.0
2019-03-01 12:00:00,306.59,307.27,306.59,307.04,13457.0,259.5145,260.0901,259.5145,259.8954,13457.0
2019-03-01 12:10:00,307.03,307.33,306.92,307.13,14811.0,259.8869,260.1409,259.7938,259.9716,14811.0
2019-03-01 12:20:00,307.19,307.56,307.02,307.53,9523.0,260.0224,260.3356,259.8785,260.3102,9523.0
2019-03-01 12:30:00,307.52,307.66,306.65,306.65,15008.0,260.3017,260.4202,259.5653,259.5653,15008.0
2019-03-01 12:40:00,306.71,306.92,306.47,306.75,14438.0,259.6161,259.7938,259.4129,259.6499,14438.0
2019-03-01 12:50:00,306.73,306.74,306.46,306.57,13284.0,259.633,259.6415,259.4045,259.4976,13284.0
2019-03-01 13:00:00,306.58,307.01,306.49,306.96,11519.0,259.506,259.87,259.4299,259.8277,11519.0
2019-03-01 13:10:00,306.89,307.15,306.89,307.05,11254.0,259.7684,259.9885,259.7684,259.9039,11254.0
2019-03-01 13:20:00,307.06,307.14,306.94,306.94,4296.0,259.9123,259.98,259.8108,259.8108,4296.0
2019-03-01 13:30:00,306.93,307.23,306.85,307.0,15452.0,259.8023,260.0562,259.7346,259.8615,15452.0
2019-03-01 13:40:00,307.02,307.39,306.87,307.29,11333.0,259.8785,260.1917,259.7515,260.107,11333.0
2019-03-01 13:50:00,307.26,307.39,307.16,307.17,9525.0,260.0816,260.1917,259.997,260.0054,9525.0
2019-03-01 14:00:00,307.16,307.89,307.16,307.89,10749.0,259.997,260.6149,259.997,260.6149,10749.0
2019-03-01 14:10:00,307.9,307.97,307.55,307.76,14443.0,260.6234,260.6826,260.3271,260.5049,14443.0
2019-03-01 14:20:00,307.83,308.37,307.83,308.24,9880.0,260.5641,261.0212,260.5641,260.9111,9880.0
2019-03-01 14:30:00,308.25,308.42,308.05,308.09,14591.0,260.9196,261.0635,260.7503,260.7842,14591.0
2019-03-01 14:40:00,308.13,308.66,308.01,308.57,32420.0,260.818,261.2667,260.7165,261.1905,32420.0
2019-03-01 14:50:00,308.67,308.85,308.22,308.33,30873.0,261.2751,261.4275,260.8942,260.9873,30873.0
2019-03-01 15:00:00,308.25,308.63,308.24,308.62,17740.0,260.9196,261.2413,260.9111,261.2328,17740.0
2019-03-01 15:10:00,308.6,308.96,308.59,308.93,24417.0,261.2159,261.5206,261.2074,261.4952,24417.0
2019-03-01 15:20:00,308.95,309.03,308.68,309.02,32923.0,261.5121,261.5798,261.2836,261.5714,32923.0
2019-03-01 15:30:00,309.05,309.59,308.99,309.59,43303.0,261.5968,262.0539,261.546,262.0539,43303.0
2019-03-01 15:40:00,309.59,310.0,309.5,309.63,45551.0,262.0539,262.4009,261.9777,262.0877,45551.0
2019-03-01 15:50:00,309.64,309.73,308.96,309.62,180246.0,262.0962,262.1724,261.5206,262.0793,180246.0
2019-03-04 09:30:00,311.78,311.78,310.18,310.84,30110.0,263.9076,263.9076,262.5533,263.1119,30110.0
2019-03-04 09:40:00,310.86,311.44,310.71,311.04,11887.0,263.1289,263.6198,263.0019,263.2812,11887.0
2019-03-04 09:50:00,311.08,311.08,310.39,310.97,12650.0,263.3151,263.3151,262.731,263.222,12650.0
2019-03-04 10:00:00,311.01,311.11,310.36,310.43,7798.0,263.2558,263.3405,262.7056,262.7649,7798.0
2019-03-04 10:10:00,310.52,311.0,310.3,310.97,24703.0,262.8411,263.2474,262.6548,263.222,24703.0
2019-03-04 10:20:00,310.85,310.85,310.26,310.68,8243.0,263.1204,263.1204,262.621,262.9765,8243.0
2019-03-04 10:30:00,310.74,310.95,310.38,310.72,6920.0,263.0273,263.205,262.7226,263.0104,6920.0
2019-03-04 10:40:00,310.65,310.81,310.32,310.69,15786.0,262.9511,263.0865,262.6718,262.985,15786.0
2019-03-04 10:50:00,310.65,310.91,310.25,310.5,19623.0,262.9511,263.1712,262.6125,262.8241,19623.0
2019-03-04 11:00:00,310.44,310.87,310.17,310.58,14320.0,262.7733,263.1373,262.5448,262.8919,14320.0
2019-03-04 11:10:00,310.6,310.94,310.52,310.94,10090.0,262.9088,263.1966,262.8411,263.1966,10090.0
2019-03-04 11:20:00,310.9,310.9,310.2,310.2,21050.0,263.1627,263.1627,262.5702,262.5702,21050.0
2019-03-04 11:30:00,310.03,310.15,309.1,309.15,20585.0,262.4263,262.5279,261.6391,261.6814,20585.0
2019-03-04 11:40:00,309.24,309.78,308.65,308.66,16805.0,261.7576,262.2147,261.2582,261.2667,16805.0
2019-03-04 11:50:00,308.58,308.58,306.38,306.38,11676.0,261.1989,261.1989,259.3367,259.3367,11676.0
2019-03-04 12:00:00,306.27,306.71,306.23,306.44,8625.0,259.2436,259.6161,259.2098,259.3875,8625.0
2019-03-04 12:10:00,306.32,306.32,304.55,304.68,11794.0,259.286,259.286,257.7877,257.8978,11794.0
2019-03-04 12:20:00,304.78,305.31,304.55,305.29,11038.0,257.9824,258.431,257.7877,258.4141,11038.0
2019-03-04 12:30:00,305.15,305.36,304.71,304.83,6991.0,258.2956,258.4734,257.9232,258.0247,6991.0
2019-03-04 12:40:00,304.73,304.73,303.85,303.95,12666.0,257.9401,257.9401,257.1952,257.2799,12666.0
2019-03-04 12:50:00,303.93,304.24,303.76,303.99,7972.0,257.2629,257.5253,257.119,257.3137,7972.0
2019-03-04 13:00:00,303.94,303.96,303.58,303.61,7206.0,257.2714,257.2883,256.9667,256.9921,7206.0
2019-03-04 13:10:00,303.57,304.31,303.48,303.95,7090.0,256.9582,257.5846,256.882,257.2799,7090.0
2019-03-04 13:20:00,304.04,304.82,304.04,304.76,9054.0,257.356,258.0163,257.356,257.9655,9054.0
2019-03-04 13:30:00,304.87,305.16,304.74,304.8,6639.0,258.0586,258.3041,257.9486,257.9993,6639.0
2019-03-04 13:40:00,304.87,305.37,304.7,305.37,5114.0,258.0586,258.4818,257.9147,258.4818,5114.0
2019-03-04 13:50:00,305.29,305.58,305.1,305.45,4066.0,258.4141,258.6596,258.2533,258.5495,4066.0
2019-03-04 14:00:00,305.32,305.65,305.2,305.36,6162.0,258.4395,258.7188,258.3379,258.4734,6162.0
2019-03-04 14:10:00,305.36,305.45,305.14,305.38,6634.0,258.4734,258.5495,258.2871,258.4903,6634.0
2019-03-04 14:20:00,305.45,305.79,305.44,305.66,3516.0,258.5495,258.8373,258.5411,258.7273,3516.0
2019-03-04 14:30:00,305.76,305.91,305.51,305.83,6286.0,258.8119,258.9389,258.6003,258.8712,6286.0
2019-03-04 14:40:00,305.88,306.09,305.75,305.76,4896.0,258.9135,259.0913,258.8035,258.8119,4896.0
2019-03-04 14:50:00,305.67,306.11,305.66,305.67,10568.0,258.7358,259.1082,258.7273,258.7358,10568.0
2019-03-04 15:00:00,305.69,305.69,305.16,305.16,8638.0,258.7527,258.7527,258.3041,258.3041,8638.0
2019-03-04 15:10:00,305.13,305.43,305.13,305.31,9066.0,258.2787,258.5326,258.2787,258.431,9066.0
2019-03-04 15:20:00,305.21,305.44,305.09,305.32,9253.0,258.3464,258.5411,258.2448,258.4395,9253.0
2019-03-04 15:30:00,305.28,305.85,305.12,305.73,12238.0,258.4056,258.8881,258.2702,258.7865,12238.0
2019-03-04 15:40:00,305.6,305.8,305.31,305.31,16250.0,258.6765,258.8458,258.431,258.431,16250.0
2019-03-04 15:50:00,305.38,305.46,304.27,304.77,92869.0,258.4903,258.558,257.5507,257.974,92869.0
2019-03-05 09:30:00,306.01,306.5,305.43,305.93,29795.0,259.0236,259.4383,258.5326,258.9558,29795.0
2019-03-05 09:40:00,305.83,307.21,305.82,306.47,15622.0,258.8712,260.0393,258.8627,259.4129,15622.0
2019-03-05 09:50:00,306.09,306.49,305.74,306.29,12988.0,259.0913,259.4299,258.795,259.2606,12988.0
2019-03-05 10:00:00,306.29,307.22,306.29,306.64,13838.0,259.2606,260.0478,259.2606,259.5568,13838.0
2019-03-05 10:10:00,306.6,306.72,305.3,305.63,11741.0,259.523,259.6245,258.4226,258.7019,11741.0
2019-03-05 10:20:00,305.73,306.27,305.52,305.68,6415.0,258.7865,259.2436,258.6088,258.7442,6415.0
2019-03-05 10:30:00,305.79,306.44,305.78,306.19,14368.0,258.8373,259.3875,258.8289,259.1759,14368.0
2019-03-05 10:40:00,306.23,306.33,305.7,305.79,5490.0,259.2098,259.2944,258.7612,258.8373,5490.0
2019-03-05 10:50:00,305.72,305.97,305.37,305.53,5626.0,258.7781,258.9897,258.4818,258.6173,5626.0
2019-03-05 11:00:00,305.52,305.81,305.35,305.71,5908.0,258.6088,258.8543,258.4649,258.7696,5908.0
2019-03-05 11:10:00,305.8,306.24,305.8,306.23,5364.0,258.8458,259.2182,258.8458,259.2098,5364.0
2019-03-05 11:20:00,306.24,306.6,306.1,306.25,5656.0,259.2182,259.523,259.0997,259.2267,5656.0
2019-03-05 11:30:00,306.04,306.3,305.97,306.21,13897.0,259.0489,259.269,258.9897,259.1928,13897.0
2019-03-05 11:40:00,306.18,306.2,305.4,305.4,5059.0,259.1675,259.1844,258.5072,258.5072,5059.0
2019-03-05 11:50:00,305.45,305.45,305.01,305.4,8605.0,258.5495,258.5495,258.1771,258.5072,8605.0
2019-03-05 12:00:00,305.38,305.42,305.14,305.2,4965.0,258.4903,258.5241,258.2871,258.3379,4965.0
2019-03-05 12:10:00,305.09,305.23,304.96,304.96,4608.0,258.2448,258.3633,258.1348,258.1348,4608.0
2019-03-05 12:20:00,304.97,305.13,304.88,304.98,6360.0,258.1432,258.2787,258.0671,258.1517,6360.0
2019-03-05 12:30:00,305.0,305.04,304.86,304.86,3224.0,258.1686,258.2025,258.0501,258.0501,3224.0
2019-03-05 12:40:00,304.91,305.06,304.89,305.02,6010.0,258.0925,258.2194,258.0755,258.1856,6010.0
2019-03-05 12:50:00,305.07,305.36,305.07,305.36,5317.0,258.2279,258.4734,258.2279,258.4734,5317.0
2019-03-05 13:00:00,305.28,305.46,305.28,305.41,8465.0,258.4056,258.558,258.4056,258.5157,8465.0
2019-03-05 13:10:00,305.43,305.54,305.23,305.31,5251.0,258.5326,258.6257,258.3633,258.431,5251.0
2019-03-05 13:20:00,305.21,305.25,304.22,304.77,38624.0,258.3464,258.3802,257.5084,257.974,38624.0
2019-03-05 13:30:00,304.82,305.34,304.68,305.3,19692.0,258.0163,258.4564,257.8978,258.4226,19692.0
2019-03-05 13:40:00,305.25,305.63,305.03,305.08,18993.0,258.3802,258.7019,258.194,258.2364,18993.0
2019-03-05 13:50:00,305.11,305.23,305.06,305.13,4318.0,258.2617,258.3633,258.2194,258.2787,4318.0
2019-03-05 14:00:00,305.1,305.39,304.99,305.25,5141.0,258.2533,258.4988,258.1602,258.3802,5141.0
2019-03-05 14:10:00,305.18,305.38,304.92,305.38,11827.0,258.321,258.4903,258.1009,258.4903,11827.0
2019-03-05 14:20:00,305.46,305.5,304.89,304.99,14692.0,258.558,258.5919,258.0755,258.1602,14692.0
2019-03-05 14:30:00,305.02,305.19,304.88,305.05,12441.0,258.1856,258.3295,258.0671,258.211,12441.0
2019-03-05 14:40:00,305.0,305.4,305.0,305.32,5728.0,258.1686,258.5072,258.1686,258.4395,5728.0
2019-03-05 14:50:00,305.27,305.89,305.23,305.89,9044.0,258.3972,258.922,258.3633,258.922,9044.0
2019-03-05 15:00:00,305.73,305.83,305.65,305.82,7943.0,258.7865,258.8712,258.7188,258.8627,7943.0
2019-03-05 15:10:00,305.74,305.86,305.53,305.7,7483.0,258.795,258.8966,258.6173,258.7612,7483.0
2019-03-05 15:20:00,305.7,305.99,305.65,305.8,9609.0,258.7612,259.0066,258.7188,258.8458,9609.0
2019-03-05 15:30:00,305.78,306.28,305.72,306.28,16719.0,258.8289,259.2521,258.7781,259.2521,16719.0
2019-03-05 15:40:00,306.3,306.45,305.97,306.09,15727.0,259.269,259.396,258.9897,259.0913,15727.0
2019-03-05 15:50:00,306.15,306.35,305.51,305.84,82713.0,259.1421,259.3113,258.6003,258.8797,82713.0
2019-03-06 09:30:00,306.48,308.35,305.71,307.83,32576.0,259.4214,261.0043,258.7696,260.5641,32576.0
2019-03-06 09:40:00,307.86,307.86,306.85,306.86,7521.0,260.5895,260.5895,259.7346,259.743,7521.0
2019-03-06 09:50:00,306.87,307.39,306.12,307.03,66864.0,259.7515,260.1917,259.1167,259.8869,66864.0
2019-03-06 10:00:00,306.85,307.14,306.39,307.14,13275.0,259.7346,259.98,259.3452,259.98,13275.0
2019-03-06 10:10:00,307.04,307.04,306.27,306.35,7552.0,259.8954,259.8954,259.2436,259.3113,7552.0
2019-03-06 10:20:00,306.4,306.73,306.25,306.27,7396.0,259.3537,259.633,259.2267,259.2436,7396.0
2019-03-06 10:30:00,306.25,306.47,306.08,306.24,6927.0,259.2267,259.4129,259.0828,259.2182,6927.0
2019-03-06 10:40:00,306.07,306.32,306.0,306.0,16456.0,259.0743,259.286,259.0151,259.0151,16456.0
2019-03-06 10:50:00,306.0,306.03,305.61,305.61,8158.0,259.0151,259.0405,258.685,258.685,8158.0
2019-03-06 11:00:00,305.55,305.75,305.38,305.75,5603.0,258.6342,258.8035,258.4903,258.8035,5603.0
2019-03-06 11:10:00,305.7,305.76,305.37,305.44,5015.0,258.7612,258.8119,258.4818,258.5411,5015.0
2019-03-06 11:20:00,305.4,305.4,304.82,305.0,19645.0,258.5072,258.5072,258.0163,258.1686,19645.0
2019-03-06 11:30:00,305.0,305.25,304.68,304.69,6805.0,258.1686,258.3802,257.8978,257.9062,6805.0
2019-03-06 11:40:00,304.63,304.75,304.21,304.27,9405.0,257.8554,257.957,257.4999,257.5507,9405.0
2019-03-06 11:50:00,304.01,304.04,303.59,303.76,6823.0,257.3306,257.356,256.9751,257.119,6823.0
2019-03-06 12:00:00,303.87,303.99,303.73,303.91,5690.0,257.2121,257.3137,257.0936,257.246,5690.0
2019-03-06 12:10:00,303.98,304.02,303.7,303.76,4420.0,257.3053,257.3391,257.0682,257.119,4420.0
2019-03-06 12:20:00,303.73,304.12,303.73,304.04,7139.0,257.0936,257.4238,257.0936,257.356,7139.0
2019-03-06 12:30:00,304.05,304.25,304.04,304.17,4613.0,257.3645,257.5338,257.356,257.4661,4613.0
2019-03-06 12:40:00,304.15,304.22,303.87,303.87,2264.0,257.4491,257.5084,257.2121,257.2121,2264.0
2019-03-06 12:50:00,303.93,304.14,303.73,303.75,5719.0,257.2629,257.4407,257.0936,257.1106,5719.0
2019-03-06 13:00:00,303.77,303.87,303.64,303.69,6338.0,257.1275,257.2121,257.0175,257.0598,6338.0
2019-03-06 13:10:00,303.78,304.11,303.74,304.11,3423.0,257.136,257.4153,257.1021,257.4153,3423.0
2019-03-06 13:20:00,304.04,304.06,303.74,303.88,3282.0,257.356,257.373,257.1021,257.2206,3282.0
2019-03-06 13:30:00,303.91,304.6,303.86,304.6,3833.0,257.246,257.8301,257.2037,257.8301,3833.0
2019-03-06 13:40:00,304.49,304.49,304.04,304.27,3590.0,257.7369,257.7369,257.356,257.5507,3590.0
2019-03-06 13:50:00,304.19,304.59,304.18,304.55,5274.0,257.483,257.8216,257.4745,257.7877,5274.0
2019-03-06 14:00:00,304.46,304.63,304.12,304.24,3363.0,257.7116,257.8554,257.4238,257.5253,3363.0
2019-03-06 14:10:00,304.25,304.4,304.18,304.18,4182.0,257.5338,257.6608,257.4745,257.4745,4182.0
2019-03-06 14:20:00,304.28,304.69,304.28,304.49,9462.0,257.5592,257.9062,257.5592,257.7369,9462.0
2019-03-06 14:30:00,304.55,304.58,304.25,304.44,7341.0,257.7877,257.8131,257.5338,257.6946,7341.0
2019-03-06 14:40:00,304.39,304.45,304.2,304.27,4122.0,257.6523,257.7031,257.4915,257.5507,4122.0
2019-03-06 14:50:00,304.35,304.61,304.28,304.59,4785.0,257.6184,257.8385,257.5592,257.8216,4785.0
2019-03-06 15:00:00,304.48,304.75,304.38,304.48,6994.0,257.7285,257.957,257.6438,257.7285,6994.0
2019-03-06 15:10:00,304.36,304.4,303.84,304.13,6233.0,257.6269,257.6608,257.1867,257.4322,6233.0
2019-03-06 15:20:00,304.15,304.28,303.99,304.16,7903.0,257.4491,257.5592,257.3137,257.4576,7903.0
2019-03-06 15:30:00,304.18,304.47,304.18,304.44,6050.0,257.4745,257.72,257.4745,257.6946,6050.0
2019-03-06 15:40:00,304.46,304.71,304.35,304.61,14590.0,257.7116,257.9232,257.6184,257.8385,14590.0
2019-03-06 15:50:00,304.71,304.85,303.32,303.36,62732.0,257.9232,258.0417,256.7466,256.7805,62732.0
2019-03-07 09:30:00,302.9,302.9,299.05,299.35,43109.0,256.3911,256.3911,253.1322,253.3862,43109.0
2019-03-07 09:40:00,299.61,300.02,298.55,298.58,28990.0,253.6062,253.9533,252.709,252.7344,28990.0
2019-03-07 09:50:00,298.76,299.19,297.42,298.08,25955.0,252.8868,253.2507,251.7525,252.3112,25955.0
2019-03-07 10:00:00,298.07,298.5,297.54,298.28,15298.0,252.3027,252.6667,251.8541,252.4805,15298.0
2019-03-07 10:10:00,298.22,298.61,297.95,298.25,21815.0,252.4297,252.7598,252.2011,252.4551,21815.0
2019-03-07 10:20:00,298.22,298.71,298.22,298.71,17451.0,252.4297,252.8444,252.4297,252.8444,17451.0
2019-03-07 10:30:00,298.79,299.15,298.47,299.09,19606.0,252.9122,253.2169,252.6413,253.1661,19606.0
2019-03-07 10:40:00,299.0,299.33,298.33,299.03,25593.0,253.0899,253.3692,252.5228,253.1153,25593.0
2019-03-07 10:50:00,299.03,299.13,298.33,298.86,18704.0,253.1153,253.1999,252.5228,252.9714,18704.0
2019-03-07 11:00:00,298.83,299.0,298.19,298.55,12375.0,252.946,253.0899,252.4043,252.709,12375.0
2019-03-07 11:10:00,298.66,298.67,298.14,298.41,24370.0,252.8021,252.8106,252.362,252.5905,24370.0
2019-03-07 11:20:00,298.5,299.09,298.25,298.96,12946.0,252.6667,253.1661,252.4551,253.0561,12946.0
2019-03-07 11:30:00,298.94,299.33,298.73,299.33,9120.0,253.0391,253.3692,252.8614,253.3692,9120.0
2019-03-07 11:40:00,299.3,299.81,299.29,299.46,8679.0,253.3438,253.7755,253.3354,253.4793,8679.0
2019-03-07 11:50:00,299.47,299.72,299.44,299.58,5452.0,253.4877,253.6994,253.4623,253.5809,5452.0
2019-03-07 12:00:00,299.5,299.76,299.2,299.66,6815.0,253.5131,253.7332,253.2592,253.6486,6815.0
2019-03-07 12:10:00,299.46,299.65,299.25,299.42,6699.0,253.4793,253.6401,253.3015,253.4454,6699.0
2019-03-07 12:20:00,299.42,299.8,299.28,299.79,5987.0,253.4454,253.7671,253.3269,253.7586,5987.0
2019-03-07 12:30:00,299.76,300.17,299.48,300.17,18519.0,253.7332,254.0803,253.4962,254.0803,18519.0
2019-03-07 12:40:00,300.26,300.58,300.13,300.58,10497.0,254.1564,254.4273,254.0464,254.4273,10497.0
2019-03-07 12:50:00,300.58,301.23,300.4,301.22,5448.0,254.4273,254.9775,254.2749,254.969,5448.0
2019-03-07 13:00:00,301.06,301.29,300.44,300.62,6255.0,254.8336,255.0283,254.3088,254.4612,6255.0
2019-03-07 13:10:00,300.43,300.51,300.1,300.45,16590.0,254.3003,254.3681,254.021,254.3173,16590.0
2019-03-07 13:20:00,300.42,300.53,300.24,300.47,5063.0,254.2919,254.385,254.1395,254.3342,5063.0
2019-03-07 13:30:00,300.43,300.54,300.16,300.5,7391.0,254.3003,254.3934,254.0718,254.3596,7391.0
2019-03-07 13:40:00,300.49,301.07,300.36,300.92,21407.0,254.3511,254.8421,254.2411,254.7151,21407.0
2019-03-07 13:50:00,300.94,301.16,300.77,300.81,4406.0,254.732,254.9183,254.5881,254.622,4406.0
2019-03-07 14:00:00,300.83,301.19,300.69,300.8,9549.0,254.6389,254.9436,254.5204,254.6135,9549.0
2019-03-07 14:10:00,300.91,300.91,300.29,300.54,56054.0,254.7066,254.7066,254.1818,254.3934,56054.0
2019-03-07 14:20:00,300.55,301.04,300.4,301.04,22703.0,254.4019,254.8167,254.2749,254.8167,22703.0
2019-03-07 14:30:00,301.04,301.32,300.8,300.88,12985.0,254.8167,255.0537,254.6135,254.6812,12985.0
2019-03-07 14:40:00,300.95,301.33,300.75,301.23,12323.0,254.7405,255.0621,254.5712,254.9775,12323.0
2019-03-07 14:50:00,301.26,301.39,300.91,301.24,25771.0,255.0029,255.1129,254.7066,254.986,25771.0
2019-03-07 15:00:00,301.17,301.37,300.93,300.96,44768.0,254.9267,255.096,254.7236,254.749,44768.0
2019-03-07 15:10:00,300.92,301.37,300.85,301.32,21215.0,254.7151,255.096,254.6558,255.0537,21215.0
2019-03-07 15:20:00,301.32,301.75,301.26,301.26,12818.0,255.0537,255.4177,255.0029,255.0029,12818.0
2019-03-07 15:30:00,301.18,301.96,301.18,301.95,14061.0,254.9352,255.5954,254.9352,255.5869,14061.0
2019-03-07 15:40:00,301.91,302.52,301.63,302.45,31762.0,255.5531,256.0694,255.3161,256.0102,31762.0
2019-03-07 15:50:00,302.35,303.2,301.75,303.01,118180.0,255.9255,256.645,255.4177,256.4842,118180.0
2019-03-08 09:30:00,300.57,300.94,298.77,299.56,47026.0,254.4188,254.732,252.8952,253.5639,47026.0
2019-03-08 09:40:00,299.86,300.61,299.51,300.2,18231.0,253.8179,254.4527,253.5216,254.1057,18231.0
2019-03-08 09:50:00,300.15,300.5,299.9,300.38,43530.0,254.0633,254.3596,253.8517,254.258,43530.0
2019-03-08 10:00:00,300.28,300.72,300.2,300.28,35965.0,254.1734,254.5458,254.1057,254.1734,35965.0
2019-03-08 10:10:00,300.44,300.86,300.1,300.26,16362.0,254.3088,254.6643,254.021,254.1564,16362.0
2019-03-08 10:20:00,300.19,300.61,300.1,300.38,12571.0,254.0972,254.4527,254.021,254.258,12571.0
2019-03-08 10:30:00,300.5,300.71,300.36,300.49,7201.0,254.3596,254.5373,254.2411,254.3511,7201.0
2019-03-08 10:40:00,300.45,301.66,300.37,301.63,9321.0,254.3173,255.3415,254.2496,255.3161,9321.0
2019-03-08 10:50:00,301.57,301.64,301.06,301.64,15027.0,255.2653,255.3245,254.8336,255.3245,15027.0
2019-03-08 11:00:00,301.51,301.69,300.98,301.19,11709.0,255.2145,255.3669,254.7659,254.9436,11709.0
2019-03-08 11:10:00,301.27,301.54,301.11,301.11,4112.0,255.0114,255.2399,254.8759,254.8759,4112.0
2019-03-08 11:20:00,301.15,301.28,300.79,301.11,7455.0,254.9098,255.0198,254.6051,254.8759,7455.0
2019-03-08 11:30:00,301.23,301.28,300.5,300.5,9027.0,254.9775,255.0198,254.3596,254.3596,9027.0
2019-03-08 11:40:00,300.62,300.86,300.44,300.59,10101.0,254.4612,254.6643,254.3088,254.4358,10101.0
2019-03-08 11:50:00,300.5,300.57,300.22,300.22,8742.0,254.3596,254.4188,254.1226,254.1226,8742.0
2019-03-08 12:00:00,300.11,300.35,299.84,299.84,16841.0,254.0295,254.2326,253.8009,253.8009,16841.0
2019-03-08 12:10:00,299.85,300.2,299.72,299.94,14503.0,253.8094,254.1057,253.6994,253.8856,14503.0
2019-03-08 12:20:00,299.91,300.6,299.88,300.25,25739.0,253.8602,254.4442,253.8348,254.148,25739.0
2019-03-08 12:30:00,300.27,300.27,299.85,300.04,12804.0,254.1649,254.1649,253.8094,253.9702,12804.0
2019-03-08 12:40:00,299.95,300.51,299.95,300.1,13148.0,253.894,254.3681,253.894,254.021,13148.0
2019-03-08 12:50:00,300.11,300.11,299.9,300.0,9466.0,254.0295,254.0295,253.8517,253.9364,9466.0
2019-03-08 13:00:00,299.99,300.03,299.75,299.75,10461.0,253.9279,253.9618,253.7247,253.7247,10461.0
2019-03-08 13:10:00,299.74,299.83,299.59,299.77,10657.0,253.7163,253.7925,253.5893,253.7417,10657.0
2019-03-08 13:20:00,299.81,299.83,299.57,299.7,8376.0,253.7755,253.7925,253.5724,253.6824,8376.0
2019-03-08 13:30:00,299.71,300.03,299.7,299.99,8870.0,253.6909,253.9618,253.6824,253.9279,8870.0
2019-03-08 13:40:00,299.99,300.32,299.99,300.32,3775.0,253.9279,254.2072,253.9279,254.2072,3775.0
2019-03-08 13:50:00,300.28,300.51,300.1,300.51,3400.0,254.1734,254.3681,254.021,254.3681,3400.0
2019-03-08 14:00:00,300.54,300.54,300.04,300.27,3488.0,254.3934,254.3934,253.9702,254.1649,3488.0
2019-03-08 14:10:00,300.3,300.39,300.23,300.29,4254.0,254.1903,254.2665,254.131,254.1818,4254.0
2019-03-08 14:20:00,300.25,300.48,300.08,300.32,5124.0,254.148,254.3427,254.0041,254.2072,5124.0
2019-03-08 14:30:00,300.37,300.58,300.31,300.36,6239.0,254.2496,254.4273,254.1988,254.2411,6239.0
2019-03-08 14:40:00,300.43,300.86,300.43,300.76,9410.0,254.3003,254.6643,254.3003,254.5797,9410.0
2019-03-08 14:50:00,300.78,301.13,300.44,300.53,8683.0,254.5966,254.8929,254.3088,254.385,8683.0
2019-03-08 15:00:00,300.49,300.54,300.25,300.3,15378.0,254.3511,254.3934,254.148,254.1903,15378.0
2019-03-08 15:10:00,300.27,300.3,299.79,299.79,6950.0,254.1649,254.1903,253.7586,253.7586,6950.0
2019-03-08 15:20:00,299.86,300.06,299.84,299.96,13982.0,253.8179,253.9872,253.8009,253.9025,13982.0
2019-03-08 15:30:00,299.88,300.24,299.68,299.77,25375.0,253.8348,254.1395,253.6655,253.7417,25375.0
2019-03-08 15:40:00,299.76,300.82,299.76,300.66,29976.0,253.7332,254.6305,253.7332,254.495,29976.0
2019-03-08 15:50:00,300.68,301.08,300.54,300.95,135964.0,254.512,254.8505,254.3934,254.7405,135964.0
2019-03-11 09:30:00,299.62,300.85,298.63,300.85,28965.0,253.6147,254.6558,252.7767,254.6558,28965.0
2019-03-11 09:40:00,300.7,300.7,299.87,300.21,16788.0,254.5289,254.5289,253.8263,254.1141,16788.0
2019-03-11 09:50:00,300.29,302.11,300.15,301.58,18495.0,254.1818,255.7224,254.0633,255.2738,18495.0
2019-03-11 10:00:00,301.66,301.67,301.1,301.26,15098.0,255.3415,255.3499,254.8675,255.0029,15098.0
2019-03-11 10:10:00,301.31,301.82,301.16,301.42,17965.0,255.0452,255.4769,254.9183,255.1383,17965.0
2019-03-11 10:20:00,301.39,302.04,300.74,301.12,22851.0,255.1129,255.6631,254.5627,254.8844,22851.0
2019-03-11 10:30:00,300.99,301.13,300.48,301.0,25392.0,254.7744,254.8929,254.3427,254.7828,25392.0
2019-03-11 10:40:00,300.91,301.26,300.61,300.75,18051.0,254.7066,255.0029,254.4527,254.5712,18051.0
2019-03-11 10:50:00,300.8,301.26,300.78,301.1,13645.0,254.6135,255.0029,254.5966,254.8675,13645.0
2019-03-11 11:00:00,301.06,301.39,300.78,301.32,20997.0,254.8336,255.1129,254.5966,255.0537,20997.0
2019-03-11 11:10:00,301.29,301.37,300.75,300.75,14003.0,255.0283,255.096,254.5712,254.5712,14003.0
2019-03-11 11:20:00,300.75,301.23,300.75,301.12,10697.0,254.5712,254.9775,254.5712,254.8844,10697.0
2019-03-11 11:30:00,301.09,301.27,300.7,300.9,10134.0,254.859,255.0114,254.5289,254.6982,10134.0
2019-03-11 11:40:00,301.03,301.2,300.39,300.48,10441.0,254.8082,254.9521,254.2665,254.3427,10441.0
2019-03-11 11:50:00,300.54,301.08,300.44,300.89,11269.0,254.3934,254.8505,254.3088,254.6897,11269.0
2019-03-11 12:00:00,300.9,301.4,300.8,301.21,11314.0,254.6982,255.1214,254.6135,254.9606,11314.0
2019-03-11 12:10:00,301.14,301.14,300.42,300.94,13044.0,254.9013,254.9013,254.2919,254.732,13044.0
2019-03-11 12:20:00,301.05,301.28,300.8,300.96,14423.0,254.8251,255.0198,254.6135,254.749,14423.0
2019-03-11 12:30:00,300.98,301.62,300.98,301.35,13618.0,254.7659,255.3076,254.7659,255.0791,13618.0
2019-03-11 12:40:00,301.25,301.31,300.94,300.94,12043.0,254.9944,255.0452,254.732,254.732,12043.0
2019-03-11 12:50:00,300.88,301.21,300.79,301.05,13899.0,254.6812,254.9606,254.6051,254.8251,13899.0
2019-03-11 13:00:00,301.06,301.44,300.94,301.35,12948.0,254.8336,255.1553,254.732,255.0791,12948.0
2019-03-11 13:10:00,301.36,301.77,301.17,301.57,16839.0,255.0875,255.4346,254.9267,255.2653,16839.0
2019-03-11 13:20:00,301.54,301.98,301.42,301.98,28069.0,255.2399,255.6123,255.1383,255.6123,28069.0
2019-03-11 13:30:00,301.97,302.68,301.96,302.6,7152.0,255.6039,256.2049,255.5954,256.1371,7152.0
2019-03-11 13:40:00,302.65,302.66,302.27,302.49,11883.0,256.1795,256.1879,255.8578,256.044,11883.0
2019-03-11 13:50:00,302.52,302.62,302.15,302.37,35419.0,256.0694,256.1541,255.7562,255.9425,35419.0
2019-03-11 14:00:00,302.32,302.72,302.01,302.54,15124.0,255.9001,256.2387,255.6377,256.0864,15124.0
2019-03-11 14:10:00,302.58,302.95,302.17,302.81,36219.0,256.1202,256.4334,255.7732,256.3149,36219.0
2019-03-11 14:20:00,302.98,303.71,302.63,303.25,15788.0,256.4588,257.0767,256.1625,256.6873,15788.0
2019-03-11 14:30:00,303.24,303.37,303.06,303.37,5904.0,256.6789,256.7889,256.5265,256.7889,5904.0
2019-03-11 14:40:00,303.18,303.3,302.74,302.93,7084.0,256.6281,256.7297,256.2556,256.4165,7084.0
2019-03-11 14:50:00,302.9,303.15,302.69,302.95,12211.0,256.3911,256.6027,256.2133,256.4334,12211.0
2019-03-11 15:00:00,302.93,302.98,302.57,302.94,11514.0,256.4165,256.4588,256.1118,256.4249,11514.0
2019-03-11 15:10:00,302.89,303.29,302.88,303.02,9303.0,256.3826,256.7212,256.3742,256.4927,9303.0
2019-03-11 15:20:00,302.99,303.52,302.97,303.24,13704.0,256.4673,256.9159,256.4503,256.6789,13704.0
2019-03-11 15:30:00,303.2,303.86,303.01,303.76,16594.0,256.645,257.2037,256.4842,257.119,16594.0
2019-03-11 15:40:00,303.71,304.37,303.52,304.3,41700.0,257.0767,257.6354,256.9159,257.5761,41700.0
2019-03-11 15:50:00,304.3,304.58,304.05,304.39,97591.0,257.5761,257.8131,257.3645,257.6523,97591.0
2019-03-12 09:30:00,304.6,305.31,303.21,304.32,20732.0,257.8301,258.431,256.6535,257.593,20732.0
2019-03-12 09:40:00,304.37,304.47,303.53,303.83,7638.0,257.6354,257.72,256.9243,257.1783,7638.0
2019-03-12 09:50:00,303.73,303.96,303.04,303.58,50449.0,257.0936,257.2883,256.5096,256.9667,50449.0
2019-03-12 10:00:00,303.48,303.52,302.36,303.17,15448.0,256.882,256.9159,255.934,256.6196,15448.0
2019-03-12 10:10:00,303.18,303.96,302.92,303.87,16215.0,256.6281,257.2883,256.408,257.2121,16215.0
2019-03-12 10:20:00,303.61,304.13,303.17,303.97,7378.0,256.9921,257.4322,256.6196,257.2968,7378.0
2019-03-12 10:30:00,304.18,304.76,304.18,304.45,14935.0,257.4745,257.9655,257.4745,257.7031,14935.0
2019-03-12 10:40:00,304.67,304.67,303.81,304.28,10643.0,257.8893,257.8893,257.1614,257.5592,10643.0
2019-03-12 10:50:00,304.34,304.52,304.12,304.2,8201.0,257.61,257.7623,257.4238,257.4915,8201.0
2019-03-12 11:00:00,304.19,304.31,303.36,303.54,34406.0,257.483,257.5846,256.7805,256.9328,34406.0
2019-03-12 11:10:00,303.54,303.54,302.99,303.26,9127.0,256.9328,256.9328,256.4673,256.6958,9127.0
2019-03-12 11:20:00,303.24,303.27,302.69,303.0,16626.0,256.6789,256.7043,256.2133,256.4757,16626.0
2019-03-12 11:30:00,303.02,303.37,302.73,303.26,24977.0,256.4927,256.7889,256.2472,256.6958,24977.0
2019-03-12 11:40:00,303.21,303.32,302.78,303.03,9084.0,256.6535,256.7466,256.2895,256.5011,9084.0
2019-03-12 11:50:00,303.13,303.81,303.13,303.39,11006.0,256.5858,257.1614,256.5858,256.8058,11006.0
2019-03-12 12:00:00,303.35,303.4,302.83,302.92,9518.0,256.772,256.8143,256.3318,256.408,9518.0
2019-03-12 12:10:00,302.97,303.09,302.9,302.93,11531.0,256.4503,256.5519,256.3911,256.4165,11531.0
2019-03-12 12:20:00,302.9,303.01,302.61,302.73,19445.0,256.3911,256.4842,256.1456,256.2472,19445.0
2019-03-12 12:30:00,302.75,302.8,301.91,302.06,8454.0,256.2641,256.3064,255.5531,255.6801,8454.0
2019-03-12 12:40:00,302.02,302.12,301.62,301.86,12745.0,255.6462,255.7308,255.3076,255.5108,12745.0
2019-03-12 12:50:00,301.75,301.93,300.86,301.63,33072.0,255.4177,255.57,254.6643,255.3161,33072.0
2019-03-12 13:00:00,301.81,301.9,301.52,301.76,5218.0,255.4684,255.5446,255.223,255.4261,5218.0
2019-03-12 13:10:00,301.69,301.79,301.08,301.09,8621.0,255.3669,255.4515,254.8505,254.859,8621.0
2019-03-12 13:20:00,301.19,301.31,301.0,301.09,11516.0,254.9436,255.0452,254.7828,254.859,11516.0
2019-03-12 13:30:00,301.15,301.28,300.81,300.91,12439.0,254.9098,255.0198,254.622,254.7066,12439.0
2019-03-12 13:40:00,300.84,301.48,300.79,301.28,9906.0,254.6474,255.1891,254.6051,255.0198,9906.0
2019-03-12 13:50:00,301.25,301.54,301.21,301.46,5335.0,254.9944,255.2399,254.9606,255.1722,5335.0
2019-03-12 14:00:00,301.54,301.8,301.27,301.5,12326.0,255.2399,255.46,255.0114,255.206,12326.0
2019-03-12 14:10:00,301.53,301.77,301.2,301.77,12277.0,255.2314,255.4346,254.9521,255.4346,12277.0
2019-03-12 14:20:00,301.69,301.97,301.46,301.46,11480.0,255.3669,255.6039,255.1722,255.1722,11480.0
2019-03-12 14:30:00,301.62,302.13,301.48,301.95,6286.0,255.3076,255.7393,255.1891,255.5869,6286.0
2019-03-12 14:40:00,301.84,302.13,301.68,302.0,6983.0,255.4938,255.7393,255.3584,255.6293,6983.0
2019-03-12 14:50:00,301.96,302.36,301.82,302.1,14120.0,255.5954,255.934,255.4769,255.7139,14120.0
2019-03-12 15:00:00,302.08,302.27,301.91,302.21,15919.0,255.697,255.8578,255.5531,255.807,15919.0
2019-03-12 15:10:00,302.13,302.14,301.22,301.44,16907.0,255.7393,255.7478,254.969,255.1553,16907.0
2019-03-12 15:20:00,301.34,301.93,301.23,301.5,20008.0,255.0706,255.57,254.9775,255.206,20008.0
2019-03-12 15:30:00,301.57,301.81,301.28,301.53,31230.0,255.2653,255.4684,255.0198,255.2314,31230.0
2019-03-12 15:40:00,301.39,302.05,301.35,301.96,45873.0,255.1129,255.6716,255.0791,255.5954,45873.0
2019-03-12 15:50:00,301.96,302.05,301.53,301.95,127835.0,255.5954,255.6716,255.2314,255.5869,127835.0
2019-03-13 09:30:00,303.06,303.52,302.14,302.75,45781.0,256.5265,256.9159,255.7478,256.2641,45781.0
2019-03-13 09:40:00,302.43,302.47,301.12,302.34,28765.0,255.9932,256.0271,254.8844,255.9171,28765.0
2019-03-13 09:50:00,302.49,303.89,302.49,303.89,25790.0,256.044,257.2291,256.044,257.2291,25790.0
2019-03-13 10:00:00,303.97,304.08,303.21,303.42,18502.0,257.2968,257.3899,256.6535,256.8312,18502.0
2019-03-13 10:10:00,303.45,303.8,302.74,303.04,7905.0,256.8566,257.1529,256.2556,256.5096,7905.0
2019-03-13 10:20:00,302.81,303.15,302.81,303.11,8859.0,256.3149,256.6027,256.3149,256.5688,8859.0
2019-03-13 10:30:00,303.11,303.7,303.11,303.37,6195.0,256.5688,257.0682,256.5688,256.7889,6195.0
2019-03-13 10:40:00,303.51,304.03,303.42,303.94,8689.0,256.9074,257.3476,256.8312,257.2714,8689.0
2019-03-13 10:50:00,303.86,304.13,303.58,303.8,10691.0,257.2037,257.4322,256.9667,257.1529,10691.0
2019-03-13 11:00:00,303.79,304.24,303.66,304.07,42654.0,257.1444,257.5253,257.0344,257.3814,42654.0
2019-03-13 11:10:00,304.06,304.39,303.96,304.16,29590.0,257.373,257.6523,257.2883,257.4576,29590.0
2019-03-13 11:20:00,304.18,304.34,304.0,304.07,21874.0,257.4745,257.61,257.3222,257.3814,21874.0
2019-03-13 11:30:00,304.1,304.29,304.0,304.25,29740.0,257.4068,257.5677,257.3222,257.5338,29740.0
2019-03-13 11:40:00,304.2,304.38,303.84,303.99,11649.0,257.4915,257.6438,257.1867,257.3137,11649.0
2019-03-13 11:50:00,303.93,303.97,303.22,303.45,10554.0,257.2629,257.2968,256.6619,256.8566,10554.0
2019-03-13 12:00:00,303.42,303.65,303.14,303.56,9570.0,256.8312,257.0259,256.5942,256.9497,9570.0
2019-03-13 12:10:00,303.45,303.86,303.35,303.65,7347.0,256.8566,257.2037,256.772,257.0259,7347.0
2019-03-13 12:20:00,303.65,303.72,303.56,303.68,4978.0,257.0259,257.0852,256.9497,257.0513,4978.0
2019-03-13 12:30:00,303.65,303.71,303.4,303.43,8496.0,257.0259,257.0767,256.8143,256.8397,8496.0
2019-03-13 12:40:00,303.37,304.07,303.34,304.01,7855.0,256.7889,257.3814,256.7635,257.3306,7855.0
2019-03-13 12:50:00,304.21,304.21,303.68,303.75,5192.0,257.4999,257.4999,257.0513,257.1106,5192.0
2019-03-13 13:00:00,303.74,304.25,303.73,304.09,5998.0,257.1021,257.5338,257.0936,257.3984,5998.0
2019-03-13 13:10:00,304.12,304.54,304.05,304.3,12695.0,257.4238,257.7793,257.3645,257.5761,12695.0
2019-03-13 13:20:00,304.32,304.47,304.25,304.37,12415.0,257.593,257.72,257.5338,257.6354,12415.0
2019-03-13 13:30:00,304.38,304.43,304.09,304.11,6458.0,257.6438,257.6862,257.3984,257.4153,6458.0
2019-03-13 13:40:00,304.07,304.12,303.68,303.74,7385.0,257.3814,257.4238,257.0513,257.1021,7385.0
2019-03-13 13:50:00,303.69,303.82,303.51,303.67,6458.0,257.0598,257.1698,256.9074,257.0429,6458.0
2019-03-13 14:00:00,303.83,304.51,303.77,304.46,6704.0,257.1783,257.7539,257.1275,257.7116,6704.0
2019-03-13 14:10:00,304.46,304.56,304.24,304.31,9376.0,257.7116,257.7962,257.5253,257.5846,9376.0
2019-03-13 14:20:00,304.35,304.49,303.89,303.97,8332.0,257.6184,257.7369,257.2291,257.2968,8332.0
2019-03-13 14:30:00,303.94,303.94,302.35,302.64,11187.0,257.2714,257.2714,255.9255,256.171,11187.0
2019-03-13 14:40:00,302.75,302.75,301.5,301.68,10566.0,256.2641,256.2641,255.206,255.3584,10566.0
2019-03-13 14:50:00,301.67,302.88,301.34,302.88,15204.0,255.3499,256.3742,255.0706,256.3742,15204.0
2019-03-13 15:00:00,302.71,303.17,302.61,302.61,10038.0,256.2303,256.6196,256.1456,256.1456,10038.0
2019-03-13 15:10:00,302.6,302.93,302.26,302.54,12900.0,256.1371,256.4165,255.8494,256.0864,12900.0
2019-03-13 15:20:00,302.55,303.06,302.4,302.92,11168.0,256.0948,256.5265,255.9679,256.408,11168.0
2019-03-13 15:30:00,302.9,303.39,302.71,303.1,19064.0,256.3911,256.8058,256.2303,256.5604,19064.0
2019-03-13 15:40:00,303.1,303.19,302.75,302.8,26210.0,256.5604,256.6366,256.2641,256.3064,26210.0
2019-03-13 15:50:00,302.77,303.4,302.57,303.39,83224.0,256.281,256.8143,256.1118,256.8058,83224.0
2019-03-14 09:30:00,303.42,304.46,303.06,303.63,16365.0,256.8312,257.7116,256.5265,257.009,16365.0
2019-03-14 09:40:00,303.62,303.86,302.5,302.84,6217.0,257.0005,257.2037,256.0525,256.3403,6217.0
2019-03-14 09:50:00,302.87,303.0,301.87,301.87,9390.0,256.3657,256.4757,255.5192,255.5192,9390.0
2019-03-14 10:00:00,301.88,302.86,301.88,302.0,12838.0,255.5277,256.3572,255.5277,255.6293,12838.0
2019-03-14 10:10:00,302.02,302.15,301.74,301.81,22777.0,255.6462,255.7562,255.4092,255.4684,22777.0
2019-03-14 10:20:00,301.84,302.05,301.57,301.63,9510.0,255.4938,255.6716,255.2653,255.3161,9510.0
2019-03-14 10:30:00,301.7,302.15,301.7,301.95,12356.0,255.3753,255.7562,255.3753,255.5869,12356.0
2019-03-14 10:40:00,301.97,301.97,301.44,301.44,10359.0,255.6039,255.6039,255.1553,255.1553,10359.0
2019-03-14 10:50:00,301.48,301.56,301.36,301.53,8089.0,255.1891,255.2568,255.0875,255.2314,8089.0
2019-03-14 11:00:00,301.5,301.55,301.21,301.29,13347.0,255.206,255.2484,254.9606,255.0283,13347.0
2019-03-14 11:10:00,301.3,301.84,301.05,301.81,10025.0,255.0368,255.4938,254.8251,255.4684,10025.0
2019-03-14 11:20:00,301.81,301.96,301.54,301.78,31642.0,255.4684,255.5954,255.2399,255.4431,31642.0
2019-03-14 11:30:00,301.86,302.23,301.57,301.9,36429.0,255.5108,255.824,255.2653,255.5446,36429.0
2019-03-14 11:40:00,301.9,301.98,301.6,301.61,46201.0,255.5446,255.6123,255.2907,255.2992,46201.0
2019-03-14 11:50:00,301.62,301.74,300.6,300.63,36995.0,255.3076,255.4092,254.4442,254.4696,36995.0
2019-03-14 12:00:00,300.65,301.06,300.51,300.72,25990.0,254.4866,254.8336,254.3681,254.5458,25990.0
2019-03-14 12:10:00,300.78,301.04,300.73,300.98,8606.0,254.5966,254.8167,254.5543,254.7659,8606.0
2019-03-14 12:20:00,300.96,300.96,300.69,300.85,9024.0,254.749,254.749,254.5204,254.6558,9024.0
2019-03-14 12:30:00,300.85,301.05,300.76,301.04,8395.0,254.6558,254.8251,254.5797,254.8167,8395.0
2019-03-14 12:40:00,300.99,301.03,300.8,300.82,8846.0,254.7744,254.8082,254.6135,254.6305,8846.0
2019-03-14 12:50:00,300.78,300.81,300.55,300.55,8364.0,254.5966,254.622,254.4019,254.4019,8364.0
2019-03-14 13:00:00,300.53,300.59,300.34,300.35,10006.0,254.385,254.4358,254.2242,254.2326,10006.0
2019-03-14 13:10:00,300.36,300.37,300.0,300.0,12084.0,254.2411,254.2496,253.9364,253.9364,12084.0
2019-03-14 13:20:00,300.03,300.08,299.85,299.91,14824.0,253.9618,254.0041,253.8094,253.8602,14824.0
2019-03-14 13:30:00,299.96,300.08,299.6,299.74,9719.0,253.9025,254.0041,253.5978,253.7163,9719.0
2019-03-14 13:40:00,299.74,299.9,299.6,299.9,7142.0,253.7163,253.8517,253.5978,253.8517,7142.0
2019-03-14 13:50:00,299.83,299.88,299.66,299.84,10246.0,253.7925,253.8348,253.6486,253.8009,10246.0
2019-03-14 14:00:00,299.84,300.05,299.66,299.92,12438.0,253.8009,253.9787,253.6486,253.8686,12438.0
2019-03-14 14:10:00,299.92,300.17,299.78,300.13,10276.0,253.8686,254.0803,253.7501,254.0464,10276.0
2019-03-14 14:20:00,300.09,300.09,299.77,299.91,12117.0,254.0125,254.0125,253.7417,253.8602,12117.0
2019-03-14 14:30:00,299.86,299.87,299.54,299.65,18871.0,253.8179,253.8263,253.547,253.6401,18871.0
2019-03-14 14:40:00,299.67,299.74,299.18,299.22,16236.0,253.657,253.7163,253.2423,253.2761,16236.0
2019-03-14 14:50:00,299.28,299.66,299.06,299.32,22279.0,253.3269,253.6486,253.1407,253.3608,22279.0
2019-03-14 15:00:00,299.33,299.54,299.15,299.39,16669.0,253.3692,253.547,253.2169,253.42,16669.0
2019-03-14 15:10:00,299.45,299.45,299.02,299.04,19021.0,253.4708,253.4708,253.1068,253.1238,19021.0
2019-03-14 15:20:00,299.06,299.3,298.89,299.22,24836.0,253.1407,253.3438,252.9968,253.2761,24836.0
2019-03-14 15:30:00,299.21,299.27,299.0,299.17,30550.0,253.2677,253.3185,253.0899,253.2338,30550.0
2019-03-14 15:40:00,299.19,299.21,298.88,298.88,36818.0,253.2507,253.2677,252.9883,252.9883,36818.0
2019-03-14 15:50:00,298.93,298.94,298.32,298.55,94709.0,253.0307,253.0391,252.5143,252.709,94709.0
2019-03-15 09:30:00,298.86,299.23,297.4,298.29,315493.0,252.9714,253.2846,251.7356,252.4889,315493.0
2019-03-15 09:40:00,298.0,298.31,295.59,295.59,51038.0,252.2435,252.5059,250.2035,250.2035,51038.0
2019-03-15 09:50:00,295.55,296.78,295.3,295.3,29320.0,250.1696,251.2108,249.958,249.958,29320.0
2019-03-15 10:00:00,295.54,296.1,295.37,295.81,28483.0,250.1612,250.6352,250.0173,250.3897,28483.0
2019-03-15 10:10:00,295.9,295.95,294.01,295.12,57620.0,250.4659,250.5082,248.8661,249.8057,57620.0
2019-03-15 10:20:00,295.11,295.28,294.27,294.33,18453.0,249.7972,249.9411,249.0862,249.137,18453.0
2019-03-15 10:30:00,294.35,294.81,293.84,294.0,20093.0,249.1539,249.5433,248.7222,248.8576,20093.0
2019-03-15 10:40:00,293.85,294.1,293.77,294.05,20813.0,248.7307,248.9423,248.663,248.9,20813.0
2019-03-15 10:50:00,294.16,294.98,294.1,294.98,22181.0,248.9931,249.6872,248.9423,249.6872,22181.0
2019-03-15 11:00:00,294.94,295.05,294.59,294.79,16696.0,249.6533,249.7464,249.357,249.5263,16696.0
2019-03-15 11:10:00,294.84,295.76,294.82,295.16,26412.0,249.5687,250.3474,249.5517,249.8395,26412.0
2019-03-15 11:20:00,295.17,295.59,294.71,294.76,37271.0,249.848,250.2035,249.4586,249.5009,37271.0
2019-03-15 11:30:00,294.74,295.0,294.4,294.68,32210.0,249.484,249.7041,249.1962,249.4332,32210.0
2019-03-15 11:40:00,294.67,294.67,293.8,294.02,55632.0,249.4248,249.4248,248.6883,248.8746,55632.0
2019-03-15 11:50:00,294.06,294.06,293.87,294.01,50535.0,248.9084,248.9084,248.7476,248.8661,50535.0
2019-03-15 12:00:00,294.03,294.57,293.94,294.22,86429.0,248.883,249.3401,248.8068,249.0439,86429.0
2019-03-15 12:10:00,294.22,294.27,293.87,293.88,61597.0,249.0439,249.0862,248.7476,248.7561,61597.0
2019-03-15 12:20:00,293.88,294.56,293.84,293.98,58211.0,248.7561,249.3317,248.7222,248.8407,58211.0
2019-03-15 12:30:00,293.93,294.93,293.93,294.77,41449.0,248.7984,249.6448,248.7984,249.5094,41449.0
2019-03-15 12:40:00,294.78,294.78,294.08,294.21,39777.0,249.5179,249.5179,248.9254,249.0354,39777.0
2019-03-15 12:50:00,294.21,294.41,293.8,294.13,66929.0,249.0354,249.2047,248.6883,248.9677,66929.0
2019-03-15 13:00:00,294.18,295.28,293.97,295.08,237819.0,249.01,249.9411,248.8322,249.7718,237819.0
2019-03-15 13:10:00,295.13,296.44,295.06,295.61,30542.0,249.8141,250.923,249.7549,250.2204,30542.0
2019-03-15 13:20:00,295.51,295.72,295.14,295.31,28809.0,250.1358,250.3135,249.8226,249.9665,28809.0
2019-03-15 13:30:00,295.4,295.66,295.18,295.39,29767.0,250.0427,250.2628,249.8565,250.0342,29767.0
2019-03-15 13:40:00,295.39,295.58,295.3,295.35,32412.0,250.0342,250.195,249.958,250.0003,32412.0
2019-03-15 13:50:00,295.35,295.41,295.15,295.28,16514.0,250.0003,250.0511,249.8311,249.9411,16514.0
2019-03-15 14:00:00,295.27,295.29,295.06,295.14,34280.0,249.9326,249.9496,249.7549,249.8226,34280.0
2019-03-15 14:10:00,295.09,295.16,294.5,294.62,33500.0,249.7803,249.8395,249.2809,249.3824,33500.0
2019-03-15 14:20:00,294.56,294.65,294.0,294.01,36849.0,249.3317,249.4078,248.8576,248.8661,36849.0
2019-03-15 14:30:00,294.03,294.45,294.0,294.43,134759.0,248.883,249.2385,248.8576,249.2216,134759.0
2019-03-15 14:40:00,294.4,294.75,294.27,294.56,32490.0,249.1962,249.4925,249.0862,249.3317,32490.0
2019-03-15 14:50:00,294.54,294.69,294.39,294.52,26407.0,249.3147,249.4417,249.1878,249.2978,26407.0
2019-03-15 15:00:00,294.54,294.84,294.46,294.64,17523.0,249.3147,249.5687,249.247,249.3994,17523.0
2019-03-15 15:10:00,294.61,294.72,294.4,294.45,50806.0,249.374,249.4671,249.1962,249.2385,50806.0
2019-03-15 15:20:00,294.42,295.1,294.38,295.1,20129.0,249.2131,249.7887,249.1793,249.7887,20129.0
2019-03-15 15:30:00,295.07,295.43,294.66,294.76,53973.0,249.7633,250.0681,249.4163,249.5009,53973.0
2019-03-15 15:40:00,294.76,295.24,294.66,295.18,69025.0,249.5009,249.9072,249.4163,249.8565,69025.0
2019-03-15 15:50:00,295.18,296.35,294.67,296.23,409247.0,249.8565,250.8468,249.4248,250.7452,409247.0
2019-03-18 09:30:00,295.87,296.68,295.19,295.31,66039.0,250.4405,251.1261,249.8649,249.9665,66039.0
2019-03-18 09:40:00,295.41,295.49,294.3,294.95,27540.0,250.0511,250.1189,249.1116,249.6618,27540.0
2019-03-18 09:50:00,294.92,295.16,293.27,293.81,41734.0,249.6364,249.8395,248.2397,248.6968,41734.0
2019-03-18 10:00:00,293.91,295.68,293.89,295.49,20033.0,248.7815,250.2797,248.7645,250.1189,20033.0
2019-03-18 10:10:00,295.56,295.86,295.31,295.86,14727.0,250.1781,250.432,249.9665,250.432,14727.0
2019-03-18 10:20:00,295.9,296.15,295.41,295.59,26768.0,250.4659,250.6775,250.0511,250.2035,26768.0
2019-03-18 10:30:00,295.69,295.92,295.4,295.4,19122.0,250.2881,250.4828,250.0427,250.0427,19122.0
2019-03-18 10:40:00,295.55,296.16,295.54,296.05,15554.0,250.1696,250.686,250.1612,250.5929,15554.0
2019-03-18 10:50:00,296.05,296.22,295.92,296.09,23676.0,250.5929,250.7368,250.4828,250.6267,23676.0
2019-03-18 11:00:00,296.08,296.51,296.04,296.42,20536.0,250.6183,250.9822,250.5844,250.9061,20536.0
2019-03-18 11:10:00,296.45,296.51,296.19,296.51,13284.0,250.9314,250.9822,250.7114,250.9822,13284.0
2019-03-18 11:20:00,296.56,296.81,296.26,296.3,18896.0,251.0246,251.2362,250.7706,250.8045,18896.0
2019-03-18 11:30:00,296.3,296.95,296.26,296.77,12728.0,250.8045,251.3547,250.7706,251.2023,12728.0
2019-03-18 11:40:00,296.79,296.97,296.7,296.9,6984.0,251.2192,251.3716,251.1431,251.3124,6984.0
2019-03-18 11:50:00,296.91,297.24,296.91,297.01,11403.0,251.3208,251.6001,251.3208,251.4055,11403.0
2019-03-18 12:00:00,297.0,297.04,296.59,296.67,14884.0,251.397,251.4309,251.05,251.1177,14884.0
2019-03-18 12:10:00,296.61,296.97,296.5,296.83,8009.0,251.0669,251.3716,250.9738,251.2531,8009.0
2019-03-18 12:20:00,296.8,297.12,296.8,297.01,11985.0,251.2277,251.4986,251.2277,251.4055,11985.0
2019-03-18 12:30:00,296.88,297.0,296.26,296.38,15838.0,251.2954,251.397,250.7706,250.8722,15838.0
2019-03-18 12:40:00,296.41,296.52,296.3,296.49,12251.0,250.8976,250.9907,250.8045,250.9653,12251.0
2019-03-18 12:50:00,296.4,296.7,296.32,296.68,8080.0,250.8891,251.1431,250.8214,251.1261,8080.0
2019-03-18 13:00:00,296.67,297.09,296.58,296.98,8037.0,251.1177,251.4732,251.0415,251.3801,8037.0
2019-03-18 13:10:00,297.07,297.37,296.96,297.37,17234.0,251.4563,251.7102,251.3631,251.7102,17234.0
2019-03-18 13:20:00,297.37,297.48,295.92,296.4,58136.0,251.7102,251.8033,250.4828,250.8891,58136.0
2019-03-18 13:30:00,296.49,297.01,296.35,296.39,20178.0,250.9653,251.4055,250.8468,250.8807,20178.0
2019-03-18 13:40:00,296.49,296.83,296.48,296.49,19029.0,250.9653,251.2531,250.9568,250.9653,19029.0
2019-03-18 13:50:00,296.42,296.74,296.42,296.64,14357.0,250.9061,251.1769,250.9061,251.0923,14357.0
2019-03-18 14:00:00,296.64,296.68,296.28,296.43,14945.0,251.0923,251.1261,250.7876,250.9145,14945.0
2019-03-18 14:10:00,296.48,296.84,296.33,296.75,16762.0,250.9568,251.2616,250.8299,251.1854,16762.0
2019-03-18 14:20:00,296.75,297.18,296.65,297.04,19459.0,251.1854,251.5494,251.1007,251.4309,19459.0
2019-03-18 14:30:00,297.02,297.19,296.93,297.14,12584.0,251.4139,251.5578,251.3377,251.5155,12584.0
2019-03-18 14:40:00,297.04,297.14,296.91,297.13,22806.0,251.4309,251.5155,251.3208,251.507,22806.0
2019-03-18 14:50:00,297.18,297.8,297.09,297.8,16794.0,251.5494,252.0742,251.4732,252.0742,16794.0
2019-03-18 15:00:00,297.82,298.08,297.68,297.92,19488.0,252.0911,252.3112,251.9726,252.1757,19488.0
2019-03-18 15:10:00,297.93,298.06,297.68,298.06,16208.0,252.1842,252.2942,251.9726,252.2942,16208.0
2019-03-18 15:20:00,298.03,298.03,297.74,297.74,11506.0,252.2688,252.2688,252.0234,252.0234,11506.0
2019-03-18 15:30:00,297.73,297.97,297.62,297.78,19280.0,252.0149,252.2181,251.9218,252.0572,19280.0
2019-03-18 15:40:00,297.75,298.36,297.62,298.17,25754.0,252.0318,252.5482,251.9218,252.3874,25754.0
2019-03-18 15:50:00,298.15,298.15,297.63,297.65,89389.0,252.3704,252.3704,251.9303,251.9472,89389.0
2019-03-19 09:30:00,299.48,301.0,298.91,300.8,68946.0,253.4962,254.7828,253.0137,254.6135,68946.0
2019-03-19 09:40:00,300.82,301.67,300.43,301.59,23563.0,254.6305,255.3499,254.3003,255.2822,23563.0
2019-03-19 09:50:00,301.64,302.14,300.39,300.96,31547.0,255.3245,255.7478,254.2665,254.749,31547.0
2019-03-19 10:00:00,300.97,301.15,300.13,300.51,22909.0,254.7574,254.9098,254.0464,254.3681,22909.0
2019-03-19 10:10:00,300.51,300.68,299.66,300.37,15945.0,254.3681,254.512,253.6486,254.2496,15945.0
2019-03-19 10:20:00,300.26,300.36,299.78,299.94,9297.0,254.1564,254.2411,253.7501,253.8856,9297.0
2019-03-19 10:30:00,299.98,300.71,299.75,300.71,22857.0,253.9194,254.5373,253.7247,254.5373,22857.0
2019-03-19 10:40:00,300.64,300.71,300.02,300.44,11506.0,254.4781,254.5373,253.9533,254.3088,11506.0
2019-03-19 10:50:00,300.44,300.51,299.99,300.01,8910.0,254.3088,254.3681,253.9279,253.9448,8910.0
2019-03-19 11:00:00,300.05,300.53,299.89,300.04,12332.0,253.9787,254.385,253.8433,253.9702,12332.0
2019-03-19 11:10:00,299.84,300.07,299.63,299.69,12537.0,253.8009,253.9956,253.6232,253.674,12537.0
2019-03-19 11:20:00,299.62,299.93,299.54,299.85,8925.0,253.6147,253.8771,253.547,253.8094,8925.0
2019-03-19 11:30:00,299.82,299.9,299.5,299.75,16821.0,253.784,253.8517,253.5131,253.7247,16821.0
2019-03-19 11:40:00,299.65,300.01,299.55,299.88,11575.0,253.6401,253.9448,253.5555,253.8348,11575.0
2019-03-19 11:50:00,299.91,300.25,299.88,300.18,12513.0,253.8602,254.148,253.8348,254.0887,12513.0
2019-03-19 12:00:00,300.08,300.23,299.94,300.07,8699.0,254.0041,254.131,253.8856,253.9956,8699.0
2019-03-19 12:10:00,300.07,300.15,299.87,299.93,4320.0,253.9956,254.0633,253.8263,253.8771,4320.0
2019-03-19 12:20:00,299.96,300.05,299.8,299.96,6885.0,253.9025,253.9787,253.7671,253.9025,6885.0
2019-03-19 12:30:00,299.97,300.09,299.19,299.2,8924.0,253.911,254.0125,253.2507,253.2592,8924.0
2019-03-19 12:40:00,299.26,299.4,297.85,297.94,12979.0,253.31,253.4285,252.1165,252.1927,12979.0
2019-03-19 12:50:00,297.85,298.94,297.85,298.94,9069.0,252.1165,253.0391,252.1165,253.0391,9069.0
2019-03-19 13:00:00,298.96,298.97,298.18,298.25,27348.0,253.0561,253.0645,252.3958,252.4551,27348.0
2019-03-19 13:10:00,298.19,298.46,297.96,298.33,52750.0,252.4043,252.6328,252.2096,252.5228,52750.0
2019-03-19 13:20:00,298.28,298.33,297.96,298.04,36031.0,252.4805,252.5228,252.2096,252.2773,36031.0
2019-03-19 13:30:00,298.03,298.06,297.87,297.87,25355.0,252.2688,252.2942,252.1334,252.1334,25355.0
2019-03-19 13:40:00,297.9,297.96,297.6,297.9,8301.0,252.1588,252.2096,251.9049,252.1588,8301.0
2019-03-19 13:50:00,297.92,298.15,297.82,297.97,8602.0,252.1757,252.3704,252.0911,252.2181,8602.0
2019-03-19 14:00:00,297.91,297.97,297.11,297.22,29662.0,252.1673,252.2181,251.4901,251.5832,29662.0
2019-03-19 14:10:00,297.25,297.27,296.18,297.07,54773.0,251.6086,251.6255,250.7029,251.4563,54773.0
2019-03-19 14:20:00,297.08,297.12,296.16,296.49,53898.0,251.4647,251.4986,250.686,250.9653,53898.0
2019-03-19 14:30:00,296.54,296.99,296.27,296.9,24252.0,251.0076,251.3885,250.7791,251.3124,24252.0
2019-03-19 14:40:00,296.9,297.44,296.66,297.3,7170.0,251.3124,251.7694,251.1092,251.6509,7170.0
2019-03-19 14:50:00,297.28,297.34,296.83,296.83,7646.0,251.634,251.6848,251.2531,251.2531,7646.0
2019-03-19 15:00:00,296.94,296.95,296.6,296.81,13941.0,251.3462,251.3547,251.0584,251.2362,13941.0
2019-03-19 15:10:00,296.75,296.79,296.45,296.58,7560.0,251.1854,251.2192,250.9314,251.0415,7560.0
2019-03-19 15:20:00,296.48,296.48,296.1,296.19,12353.0,250.9568,250.9568,250.6352,250.7114,12353.0
2019-03-19 15:30:00,296.14,296.4,295.66,295.78,18150.0,250.669,250.8891,250.2628,250.3643,18150.0
2019-03-19 15:40:00,295.76,296.3,295.44,296.23,19657.0,250.3474,250.8045,250.0765,250.7452,19657.0
2019-03-19 15:50:00,296.24,296.66,295.84,296.65,45710.0,250.7537,251.1092,250.4151,251.1007,45710.0
2019-03-20 09:30:00,296.91,297.22,295.5,296.6,34966.0,251.3208,251.5832,250.1273,251.0584,34966.0
2019-03-20 09:40:00,296.99,297.17,295.06,295.27,33029.0,251.3885,251.5409,249.7549,249.9326,33029.0
2019-03-20 09:50:00,295.28,295.95,295.27,295.64,15179.0,249.9411,250.5082,249.9326,250.2458,15179.0
2019-03-20 10:00:00,295.82,296.68,295.78,296.59,16014.0,250.3982,251.1261,250.3643,251.05,16014.0
2019-03-20 10:10:00,296.74,297.43,296.33,297.43,8474.0,251.1769,251.761,250.8299,251.761,8474.0
2019-03-20 10:20:00,297.29,297.68,296.98,297.43,15049.0,251.6425,251.9726,251.3801,251.761,15049.0
2019-03-20 10:30:00,297.49,297.63,297.08,297.6,15025.0,251.8118,251.9303,251.4647,251.9049,15025.0
2019-03-20 10:40:00,297.54,298.01,297.18,297.69,9554.0,251.8541,252.2519,251.5494,251.9811,9554.0
2019-03-20 10:50:00,297.78,298.32,297.64,298.12,5385.0,252.0572,252.5143,251.9387,252.345,5385.0
2019-03-20 11:00:00,298.3,298.71,298.3,298.39,6527.0,252.4974,252.8444,252.4974,252.5736,6527.0
2019-03-20 11:10:00,298.41,298.7,298.28,298.52,7255.0,252.5905,252.836,252.4805,252.6836,7255.0
2019-03-20 11:20:00,298.46,298.54,298.25,298.34,8374.0,252.6328,252.7005,252.4551,252.5312,8374.0
2019-03-20 11:30:00,298.38,298.48,298.01,298.16,3542.0,252.5651,252.6498,252.2519,252.3789,3542.0
2019-03-20 11:40:00,297.92,297.92,296.98,296.98,7266.0,252.1757,252.1757,251.3801,251.3801,7266.0
2019-03-20 11:50:00,297.01,297.17,296.83,296.91,14872.0,251.4055,251.5409,251.2531,251.3208,14872.0
2019-03-20 12:00:00,296.87,297.15,296.75,297.02,7644.0,251.287,251.524,251.1854,251.4139,7644.0
2019-03-20 12:10:00,297.04,297.06,296.72,296.99,5100.0,251.4309,251.4478,251.16,251.3885,5100.0
2019-03-20 12:20:00,296.98,296.98,296.22,296.57,7333.0,251.3801,251.3801,250.7368,251.033,7333.0
2019-03-20 12:30:00,296.46,296.46,295.66,295.99,8331.0,250.9399,250.9399,250.2628,250.5421,8331.0
2019-03-20 12:40:00,295.99,296.06,295.84,295.99,7047.0,250.5421,250.6013,250.4151,250.5421,7047.0
2019-03-20 12:50:00,296.02,296.26,295.98,296.26,8409.0,250.5675,250.7706,250.5336,250.7706,8409.0
2019-03-20 13:00:00,296.12,296.36,296.0,296.36,13305.0,250.6521,250.8553,250.5505,250.8553,13305.0
2019-03-20 13:10:00,296.26,296.42,296.08,296.08,5382.0,250.7706,250.9061,250.6183,250.6183,5382.0
2019-03-20 13:20:00,296.02,296.05,295.68,295.95,7083.0,250.5675,250.5929,250.2797,250.5082,7083.0
2019-03-20 13:30:00,295.96,296.26,295.87,296.22,8300.0,250.5167,250.7706,250.4405,250.7368,8300.0
2019-03-20 13:40:00,296.19,296.27,296.05,296.2,5484.0,250.7114,250.7791,250.5929,250.7198,5484.0
2019-03-20 13:50:00,296.2,296.21,295.93,296.21,8579.0,250.7198,250.7283,250.4913,250.7283,8579.0
2019-03-20 14:00:00,296.91,298.09,296.91,297.63,14783.0,251.3208,252.3196,251.3208,251.9303,14783.0
2019-03-20 14:10:00,297.63,298.03,297.57,297.6,5086.0,251.9303,252.2688,251.8795,251.9049,5086.0
2019-03-20 14:20:00,297.61,298.16,297.5,298.16,17950.0,251.9133,252.3789,251.8202,252.3789,17950.0
2019-03-20 14:30:00,298.16,298.27,297.87,297.89,7122.0,252.3789,252.472,252.1334,252.1503,7122.0
2019-03-20 14:40:00,297.96,298.11,297.83,298.0,9308.0,252.2096,252.3366,252.0996,252.2435,9308.0
2019-03-20 14:50:00,298.03,298.05,297.4,297.58,11000.0,252.2688,252.2858,251.7356,251.8879,11000.0
2019-03-20 15:00:00,297.58,297.64,297.21,297.54,9409.0,251.8879,251.9387,251.5748,251.8541,9409.0
2019-03-20 15:10:00,297.54,297.54,297.16,297.25,8391.0,251.8541,251.8541,251.5324,251.6086,8391.0
2019-03-20 15:20:00,297.32,297.36,297.09,297.13,12539.0,251.6679,251.7017,251.4732,251.507,12539.0
2019-03-20 15:30:00,297.12,297.12,296.23,296.45,16658.0,251.4986,251.4986,250.7452,250.9314,16658.0
2019-03-20 15:40:00,296.43,296.65,296.14,296.37,34395.0,250.9145,251.1007,250.669,250.8637,34395.0
2019-03-20 15:50:00,296.31,296.36,295.78,296.0,87189.0,250.8129,250.8553,250.3643,250.5505,87189.0
2019-03-21 09:30:00,295.37,296.71,295.0,296.55,38473.0,250.0173,251.1515,249.7041,251.0161,38473.0
2019-03-21 09:40:00,296.78,297.38,296.75,297.13,25554.0,251.2108,251.7187,251.1854,251.507,25554.0
2019-03-21 09:50:00,297.24,297.51,297.02,297.22,7782.0,251.6001,251.8287,251.4139,251.5832,7782.0
2019-03-21 10:00:00,297.26,297.9,297.25,297.83,13133.0,251.6171,252.1588,251.6086,252.0996,13133.0
2019-03-21 10:10:00,297.8,298.18,297.1,297.11,13005.0,252.0742,252.3958,251.4816,251.4901,13005.0
2019-03-21 10:20:00,297.11,297.51,296.91,297.4,13433.0,251.4901,251.8287,251.3208,251.7356,13433.0
2019-03-21 10:30:00,297.27,297.74,297.25,297.6,7423.0,251.6255,252.0234,251.6086,251.9049,7423.0
2019-03-21 10:40:00,297.56,298.35,297.46,298.08,26944.0,251.871,252.5397,251.7864,252.3112,26944.0
2019-03-21 10:50:00,298.08,299.06,298.06,298.96,12422.0,252.3112,253.1407,252.2942,253.0561,12422.0
2019-03-21 11:00:00,298.93,299.13,298.41,298.8,8786.0,253.0307,253.1999,252.5905,252.9206,8786.0
2019-03-21 11:10:00,298.78,298.86,298.61,298.67,5001.0,252.9037,252.9714,252.7598,252.8106,5001.0
2019-03-21 11:20:00,298.81,299.25,298.8,298.94,8649.0,252.9291,253.3015,252.9206,253.0391,8649.0
2019-03-21 11:30:00,298.98,299.95,298.56,299.95,18558.0,253.073,253.894,252.7175,253.894,18558.0
2019-03-21 11:40:00,299.98,300.07,299.5,299.66,26891.0,253.9194,253.9956,253.5131,253.6486,26891.0
2019-03-21 11:50:00,299.66,299.86,299.4,299.55,13442.0,253.6486,253.8179,253.4285,253.5555,13442.0
2019-03-21 12:00:00,299.45,299.45,298.84,299.11,5310.0,253.4708,253.4708,252.9545,253.183,5310.0
2019-03-21 12:10:00,299.03,299.09,298.55,298.55,9730.0,253.1153,253.1661,252.709,252.709,9730.0
2019-03-21 12:20:00,298.47,298.84,298.02,298.22,18562.0,252.6413,252.9545,252.2604,252.4297,18562.0
2019-03-21 12:30:00,298.14,298.25,297.92,298.19,7494.0,252.362,252.4551,252.1757,252.4043,7494.0
2019-03-21 12:40:00,298.08,298.39,298.03,298.03,5922.0,252.3112,252.5736,252.2688,252.2688,5922.0
2019-03-21 12:50:00,298.03,298.13,297.66,298.06,10514.0,252.2688,252.3535,251.9557,252.2942,10514.0
2019-03-21 13:00:00,298.05,298.46,298.05,298.43,5211.0,252.2858,252.6328,252.2858,252.6074,5211.0
2019-03-21 13:10:00,298.44,298.72,298.36,298.57,5352.0,252.6159,252.8529,252.5482,252.7259,5352.0
2019-03-21 13:20:00,298.51,298.95,298.29,298.82,13650.0,252.6751,253.0476,252.4889,252.9375,13650.0
2019-03-21 13:30:00,298.85,298.91,298.32,298.36,4456.0,252.9629,253.0137,252.5143,252.5482,4456.0
2019-03-21 13:40:00,298.4,298.44,298.18,298.35,7744.0,252.582,252.6159,252.3958,252.5397,7744.0
2019-03-21 13:50:00,298.35,298.75,298.34,298.72,6239.0,252.5397,252.8783,252.5312,252.8529,6239.0
2019-03-21 14:00:00,298.7,299.21,298.7,299.18,7628.0,252.836,253.2677,252.836,253.2423,7628.0
2019-03-21 14:10:00,299.17,299.4,299.14,299.2,5512.0,253.2338,253.4285,253.2084,253.2592,5512.0
2019-03-21 14:20:00,299.29,299.34,299.01,299.26,6711.0,253.3354,253.3777,253.0984,253.31,6711.0
2019-03-21 14:30:00,299.22,299.78,299.22,299.73,7903.0,253.2761,253.7501,253.2761,253.7078,7903.0
2019-03-21 14:40:00,299.68,299.94,299.63,299.7,5985.0,253.6655,253.8856,253.6232,253.6824,5985.0
2019-03-21 14:50:00,299.78,299.78,299.09,299.24,6983.0,253.7501,253.7501,253.1661,253.2931,6983.0
2019-03-21 15:00:00,299.23,299.69,299.02,299.51,7454.0,253.2846,253.674,253.1068,253.5216,7454.0
2019-03-21 15:10:00,299.31,299.56,299.1,299.44,12559.0,253.3523,253.5639,253.1746,253.4623,12559.0
2019-03-21 15:20:00,299.4,299.53,299.26,299.28,13038.0,253.4285,253.5385,253.31,253.3269,13038.0
2019-03-21 15:30:00,299.28,299.59,299.14,299.51,11769.0,253.3269,253.5893,253.2084,253.5216,11769.0
2019-03-21 15:40:00,299.49,299.92,299.49,299.65,29267.0,253.5047,253.8686,253.5047,253.6401,29267.0
2019-03-21 15:50:00,299.65,299.79,298.77,299.06,90138.0,253.6401,253.7586,252.8952,253.1407,90138.0
2019-03-22 09:30:00,297.65,298.41,297.26,297.86,23488.0,251.9472,252.5905,251.6171,252.125,23488.0
2019-03-22 09:40:00,297.96,297.97,296.5,296.62,19412.0,252.2096,252.2181,250.9738,251.0753,19412.0
2019-03-22 09:50:00,296.68,297.08,296.23,296.41,30077.0,251.1261,251.4647,250.7452,250.8976,30077.0
2019-03-22 10:00:00,296.43,296.88,296.25,296.88,8902.0,250.9145,251.2954,250.7622,251.2954,8902.0
2019-03-22 10:10:00,296.73,297.01,296.59,296.96,4001.0,251.1685,251.4055,251.05,251.3631,4001.0
2019-03-22 10:20:00,296.99,297.34,296.39,296.39,11391.0,251.3885,251.6848,250.8807,250.8807,11391.0
2019-03-22 10:30:00,296.47,296.65,296.29,296.57,6933.0,250.9484,251.1007,250.796,251.033,6933.0
2019-03-22 10:40:00,296.45,296.5,295.92,296.19,9241.0,250.9314,250.9738,250.4828,250.7114,9241.0
2019-03-22 10:50:00,296.06,296.65,295.91,296.02,13405.0,250.6013,251.1007,250.4744,250.5675,13405.0
2019-03-22 11:00:00,296.12,296.19,295.77,296.13,12191.0,250.6521,250.7114,250.3559,250.6606,12191.0
2019-03-22 11:10:00,296.15,296.78,296.0,296.67,17979.0,250.6775,251.2108,250.5505,251.1177,17979.0
2019-03-22 11:20:00,296.52,296.52,296.09,296.1,4629.0,250.9907,250.9907,250.6267,250.6352,4629.0
2019-03-22 11:30:00,296.05,296.27,295.75,295.84,18002.0,250.5929,250.7791,250.3389,250.4151,18002.0
2019-03-22 11:40:00,295.84,296.17,295.58,296.16,9027.0,250.4151,250.6944,250.195,250.686,9027.0
2019-03-22 11:50:00,295.98,295.98,294.89,294.91,45708.0,250.5336,250.5336,249.611,249.6279,45708.0
2019-03-22 12:00:00,294.95,295.45,294.89,295.31,5663.0,249.6618,250.085,249.611,249.9665,5663.0
2019-03-22 12:10:00,295.34,295.42,294.75,294.86,7173.0,249.9919,250.0596,249.4925,249.5856,7173.0
2019-03-22 12:20:00,294.83,294.96,294.56,294.76,11766.0,249.5602,249.6702,249.3317,249.5009,11766.0
2019-03-22 12:30:00,294.63,295.0,294.51,294.51,5534.0,249.3909,249.7041,249.2893,249.2893,5534.0
2019-03-22 12:40:00,294.5,294.5,293.92,294.02,8348.0,249.2809,249.2809,248.7899,248.8746,8348.0
2019-03-22 12:50:00,294.01,294.45,294.01,294.39,6918.0,248.8661,249.2385,248.8661,249.1878,6918.0
2019-03-22 13:00:00,294.38,295.02,294.38,294.99,8523.0,249.1793,249.721,249.1793,249.6956,8523.0
2019-03-22 13:10:00,294.98,294.98,294.55,294.76,7059.0,249.6872,249.6872,249.3232,249.5009,7059.0
2019-03-22 13:20:00,294.8,294.81,294.5,294.81,8173.0,249.5348,249.5433,249.2809,249.5433,8173.0
2019-03-22 13:30:00,294.75,295.34,294.72,295.23,12796.0,249.4925,249.9919,249.4671,249.8988,12796.0
2019-03-22 13:40:00,295.26,295.28,295.05,295.27,6642.0,249.9242,249.9411,249.7464,249.9326,6642.0
2019-03-22 13:50:00,295.22,295.39,294.88,294.97,5625.0,249.8903,250.0342,249.6025,249.6787,5625.0
2019-03-22 14:00:00,294.96,295.66,294.95,295.61,5268.0,249.6702,250.2628,249.6618,250.2204,5268.0
2019-03-22 14:10:00,295.62,296.59,295.61,296.26,4707.0,250.2289,251.05,250.2204,250.7706,4707.0
2019-03-22 14:20:00,296.1,296.39,296.06,296.11,11042.0,250.6352,250.8807,250.6013,250.6437,11042.0
2019-03-22 14:30:00,296.09,296.2,295.62,295.99,6452.0,250.6267,250.7198,250.2289,250.5421,6452.0
2019-03-22 14:40:00,295.99,296.64,295.99,296.61,5249.0,250.5421,251.0923,250.5421,251.0669,5249.0
2019-03-22 14:50:00,296.55,296.84,296.49,296.6,6601.0,251.0161,251.2616,250.9653,251.0584,6601.0
2019-03-22 15:00:00,296.7,296.97,296.38,296.71,7391.0,251.1431,251.3716,250.8722,251.1515,7391.0
2019-03-22 15:10:00,296.66,296.71,296.0,296.2,5495.0,251.1092,251.1515,250.5505,250.7198,5495.0
2019-03-22 15:20:00,296.11,296.32,295.8,295.8,11181.0,250.6437,250.8214,250.3813,250.3813,11181.0
2019-03-22 15:30:00,295.8,295.81,294.88,294.91,18257.0,250.3813,250.3897,249.6025,249.6279,18257.0
2019-03-22 15:40:00,294.9,295.28,294.69,294.94,48253.0,249.6194,249.9411,249.4417,249.6533,48253.0
2019-03-22 15:50:00,294.97,294.98,293.88,294.01,51373.0,249.6787,249.6872,248.7561,248.8661,51373.0
2019-03-25 09:30:00,294.41,295.62,294.15,295.61,30086.0,249.2047,250.2289,248.9846,250.2204,30086.0
2019-03-25 09:40:00,295.5,295.76,294.52,294.59,15069.0,250.1273,250.3474,249.2978,249.357,15069.0
2019-03-25 09:50:00,294.58,295.63,294.42,294.95,12620.0,249.3486,250.2374,249.2131,249.6618,12620.0
2019-03-25 10:00:00,295.14,295.3,294.5,294.9,13929.0,249.8226,249.958,249.2809,249.6194,13929.0
2019-03-25 10:10:00,294.85,294.89,294.14,294.25,21318.0,249.5771,249.611,248.9761,249.0692,21318.0
2019-03-25 10:20:00,294.23,294.62,294.01,294.35,17114.0,249.0523,249.3824,248.8661,249.1539,17114.0
2019-03-25 10:30:00,294.36,294.97,294.34,294.82,6129.0,249.1624,249.6787,249.1454,249.5517,6129.0
2019-03-25 10:40:00,294.82,294.89,294.12,294.22,5652.0,249.5517,249.611,248.9592,249.0439,5652.0
2019-03-25 10:50:00,294.33,295.0,294.33,295.0,9933.0,249.137,249.7041,249.137,249.7041,9933.0
2019-03-25 11:00:00,295.18,295.33,294.89,295.0,7994.0,249.8565,249.9834,249.611,249.7041,7994.0
2019-03-25 11:10:00,295.06,295.47,294.91,295.46,6785.0,249.7549,250.1019,249.6279,250.0935,6785.0
2019-03-25 11:20:00,295.5,295.82,295.38,295.81,5624.0,250.1273,250.3982,250.0257,250.3897,5624.0
2019-03-25 11:30:00,295.74,295.8,295.33,295.38,5705.0,250.3305,250.3813,249.9834,250.0257,5705.0
2019-03-25 11:40:00,295.4,295.4,294.6,294.67,5594.0,250.0427,250.0427,249.3655,249.4248,5594.0
2019-03-25 11:50:00,294.53,294.65,294.22,294.23,9961.0,249.3063,249.4078,249.0439,249.0523,9961.0
2019-03-25 12:00:00,294.21,294.51,294.1,294.13,7986.0,249.0354,249.2893,248.9423,248.9677,7986.0
2019-03-25 12:10:00,294.11,294.3,293.97,294.17,7762.0,248.9507,249.1116,248.8322,249.0015,7762.0
2019-03-25 12:20:00,294.14,294.28,293.94,293.96,4086.0,248.9761,249.0946,248.8068,248.8238,4086.0
2019-03-25 12:30:00,294.0,294.01,293.36,293.36,7398.0,248.8576,248.8661,248.3159,248.3159,7398.0
2019-03-25 12:40:00,293.33,293.33,293.09,293.21,7913.0,248.2905,248.2905,248.0874,248.1889,7913.0
2019-03-25 12:50:00,293.28,293.47,293.22,293.44,10507.0,248.2482,248.409,248.1974,248.3836,10507.0
2019-03-25 13:00:00,293.48,293.52,293.07,293.49,10446.0,248.4175,248.4513,248.0704,248.4259,10446.0
2019-03-25 13:10:00,293.57,294.04,293.49,293.75,21301.0,248.4937,248.8915,248.4259,248.646,21301.0
2019-03-25 13:20:00,293.76,293.83,293.39,293.5,4946.0,248.6545,248.7137,248.3413,248.4344,4946.0
2019-03-25 13:30:00,293.44,293.58,293.26,293.38,7944.0,248.3836,248.5021,248.2313,248.3328,7944.0
2019-03-25 13:40:00,293.35,293.45,292.67,293.01,9507.0,248.3074,248.3921,247.7319,248.0196,9507.0
2019-03-25 13:50:00,293.04,293.08,292.53,292.62,11692.0,248.045,248.0789,247.6133,247.6895,11692.0
2019-03-25 14:00:00,292.65,293.09,292.59,292.82,8121.0,247.7149,248.0874,247.6641,247.8588,8121.0
2019-03-25 14:10:00,292.91,293.32,292.91,292.99,7240.0,247.935,248.282,247.935,248.0027,7240.0
2019-03-25 14:20:00,292.96,293.22,292.96,293.21,7204.0,247.9773,248.1974,247.9773,248.1889,7204.0
2019-03-25 14:30:00,293.32,293.64,293.31,293.49,5018.0,248.282,248.5529,248.2736,248.4259,5018.0
2019-03-25 14:40:00,293.41,294.05,293.34,293.8,8043.0,248.3582,248.9,248.299,248.6883,8043.0
2019-03-25 14:50:00,293.9,294.14,293.68,294.09,5178.0,248.773,248.9761,248.5868,248.9338,5178.0
2019-03-25 15:00:00,294.09,294.37,294.04,294.37,3541.0,248.9338,249.1708,248.8915,249.1708,3541.0
2019-03-25 15:10:00,294.47,294.67,294.26,294.26,9639.0,249.2555,249.4248,249.0777,249.0777,9639.0
2019-03-25 15:20:00,294.26,294.58,294.1,294.49,8758.0,249.0777,249.3486,248.9423,249.2724,8758.0
2019-03-25 15:30:00,294.53,294.57,294.09,294.24,14741.0,249.3063,249.3401,248.9338,249.0608,14741.0
2019-03-25 15:40:00,294.28,294.72,293.89,293.91,16068.0,249.0946,249.4671,248.7645,248.7815,16068.0
2019-03-25 15:50:00,293.96,294.52,293.93,294.13,36486.0,248.8238,249.2978,248.7984,248.9677,36486.0
2019-03-26 09:30:00,296.09,296.31,295.15,295.89,45763.0,250.6267,250.8129,249.8311,250.4574,45763.0
2019-03-26 09:40:00,296.21,297.6,296.21,296.68,11883.0,250.7283,251.9049,250.7283,251.1261,11883.0
2019-03-26 09:50:00,296.78,296.78,296.13,296.56,5689.0,251.2108,251.2108,250.6606,251.0246,5689.0
2019-03-26 10:00:00,296.76,296.82,295.91,296.1,69092.0,251.1939,251.2446,250.4744,250.6352,69092.0
2019-03-26 10:10:00,296.1,296.78,296.0,296.7,10777.0,250.6352,251.2108,250.5505,251.1431,10777.0
2019-03-26 10:20:00,296.7,296.85,296.34,296.68,10531.0,251.1431,251.27,250.8383,251.1261,10531.0
2019-03-26 10:30:00,296.78,296.81,296.15,296.48,70378.0,251.2108,251.2362,250.6775,250.9568,70378.0
2019-03-26 10:40:00,296.38,296.79,296.38,296.7,7407.0,250.8722,251.2192,250.8722,251.1431,7407.0
2019-03-26 10:50:00,296.68,297.1,296.65,297.0,10239.0,251.1261,251.4816,251.1007,251.397,10239.0
2019-03-26 11:00:00,296.97,297.21,296.9,296.99,10048.0,251.3716,251.5748,251.3124,251.3885,10048.0
2019-03-26 11:10:00,296.91,297.05,296.49,296.49,8215.0,251.3208,251.4393,250.9653,250.9653,8215.0
2019-03-26 11:20:00,296.43,296.43,295.83,296.01,10359.0,250.9145,250.9145,250.4066,250.559,10359.0
2019-03-26 11:30:00,295.89,295.89,295.48,295.67,5651.0,250.4574,250.4574,250.1104,250.2712,5651.0
2019-03-26 11:40:00,295.69,295.82,295.2,295.4,6400.0,250.2881,250.3982,249.8734,250.0427,6400.0
2019-03-26 11:50:00,295.39,295.6,295.1,295.52,7212.0,250.0342,250.212,249.7887,250.1442,7212.0
2019-03-26 12:00:00,295.54,295.77,295.35,295.42,10366.0,250.1612,250.3559,250.0003,250.0596,10366.0
2019-03-26 12:10:00,295.39,295.66,295.39,295.58,6128.0,250.0342,250.2628,250.0342,250.195,6128.0
2019-03-26 12:20:00,295.63,295.64,295.0,295.0,7942.0,250.2374,250.2458,249.7041,249.7041,7942.0
2019-03-26 12:30:00,294.94,295.05,294.76,294.82,6134.0,249.6533,249.7464,249.5009,249.5517,6134.0
2019-03-26 12:40:00,294.72,294.75,294.51,294.51,5510.0,249.4671,249.4925,249.2893,249.2893,5510.0
2019-03-26 12:50:00,294.54,294.59,293.81,293.92,27839.0,249.3147,249.357,248.6968,248.7899,27839.0
2019-03-26 13:00:00,293.82,294.4,293.82,294.37,8529.0,248.7053,249.1962,248.7053,249.1708,8529.0
2019-03-26 13:10:00,294.39,294.48,294.15,294.15,9407.0,249.1878,249.2639,248.9846,248.9846,9407.0
2019-03-26 13:20:00,294.2,294.2,293.96,293.96,7652.0,249.0269,249.0269,248.8238,248.8238,7652.0
2019-03-26 13:30:00,293.99,294.01,293.45,293.68,11958.0,248.8492,248.8661,248.3921,248.5868,11958.0
2019-03-26 13:40:00,293.65,293.88,293.64,293.72,5307.0,248.5614,248.7561,248.5529,248.6206,5307.0
2019-03-26 13:50:00,293.72,293.81,293.19,293.25,8374.0,248.6206,248.6968,248.172,248.2228,8374.0
2019-03-26 14:00:00,293.21,293.22,292.8,292.8,7840.0,248.1889,248.1974,247.8419,247.8419,7840.0
2019-03-26 14:10:00,292.84,293.0,292.69,292.8,14465.0,247.8757,248.0112,247.7488,247.8419,14465.0
2019-03-26 14:20:00,292.86,293.01,292.69,293.01,11562.0,247.8927,248.0196,247.7488,248.0196,11562.0
2019-03-26 14:30:00,292.9,293.35,292.82,293.27,8838.0,247.9265,248.3074,247.8588,248.2397,8838.0
2019-03-26 14:40:00,293.3,293.44,293.19,293.43,10156.0,248.2651,248.3836,248.172,248.3752,10156.0
2019-03-26 14:50:00,293.46,293.92,293.05,293.92,13175.0,248.4006,248.7899,248.0535,248.7899,13175.0
2019-03-26 15:00:00,293.84,294.12,293.72,293.87,8981.0,248.7222,248.9592,248.6206,248.7476,8981.0
2019-03-26 15:10:00,293.79,294.3,293.73,294.04,20016.0,248.6799,249.1116,248.6291,248.8915,20016.0
2019-03-26 15:20:00,294.03,294.13,293.86,294.07,9931.0,248.883,248.9677,248.7391,248.9169,9931.0
2019-03-26 15:30:00,294.0,294.6,294.0,294.56,17359.0,248.8576,249.3655,248.8576,249.3317,17359.0
2019-03-26 15:40:00,294.49,294.79,294.11,294.41,22248.0,249.2724,249.5263,248.9507,249.2047,22248.0
2019-03-26 15:50:00,294.41,294.99,294.27,294.89,49411.0,249.2047,249.6956,249.0862,249.611,49411.0
2019-03-27 09:30:00,295.62,297.43,295.48,296.6,34859.0,250.2289,251.761,250.1104,251.0584,34859.0
2019-03-27 09:40:00,296.91,297.9,296.64,296.64,24107.0,251.3208,252.1588,251.0923,251.0923,24107.0
2019-03-27 09:50:00,296.91,297.42,296.0,296.06,18336.0,251.3208,251.7525,250.5505,250.6013,18336.0
2019-03-27 10:00:00,296.23,296.41,295.78,295.86,10198.0,250.7452,250.8976,250.3643,250.432,10198.0
2019-03-27 10:10:00,295.92,296.5,295.91,296.45,6466.0,250.4828,250.9738,250.4744,250.9314,6466.0
2019-03-27 10:20:00,296.47,296.76,296.41,296.76,10623.0,250.9484,251.1939,250.8976,251.1939,10623.0
2019-03-27 10:30:00,296.58,296.72,296.16,296.2,7745.0,251.0415,251.16,250.686,250.7198,7745.0
2019-03-27 10:40:00,296.02,296.15,295.25,295.45,11066.0,250.5675,250.6775,249.9157,250.085,11066.0
2019-03-27 10:50:00,295.45,295.46,294.8,294.97,10516.0,250.085,250.0935,249.5348,249.6787,10516.0
2019-03-27 11:00:00,295.05,295.35,294.65,295.0,22891.0,249.7464,250.0003,249.4078,249.7041,22891.0
2019-03-27 11:10:00,294.98,294.98,294.31,294.52,10281.0,249.6872,249.6872,249.12,249.2978,10281.0
2019-03-27 11:20:00,294.56,294.88,294.25,294.35,9268.0,249.3317,249.6025,249.0692,249.1539,9268.0
2019-03-27 11:30:00,294.31,294.37,293.64,293.65,8923.0,249.12,249.1708,248.5529,248.5614,8923.0
2019-03-27 11:40:00,293.76,293.77,293.13,293.37,31566.0,248.6545,248.663,248.1212,248.3244,31566.0
2019-03-27 11:50:00,293.22,293.37,292.85,293.24,20814.0,248.1974,248.3244,247.8842,248.2143,20814.0
2019-03-27 12:00:00,293.28,293.73,293.11,293.19,10072.0,248.2482,248.6291,248.1043,248.172,10072.0
2019-03-27 12:10:00,293.23,293.39,293.04,293.38,13051.0,248.2059,248.3413,248.045,248.3328,13051.0
2019-03-27 12:20:00,293.38,293.98,293.38,293.88,7425.0,248.3328,248.8407,248.3328,248.7561,7425.0
2019-03-27 12:30:00,293.86,294.32,293.86,294.16,6492.0,248.7391,249.1285,248.7391,248.9931,6492.0
2019-03-27 12:40:00,294.12,294.69,293.96,294.51,4932.0,248.9592,249.4417,248.8238,249.2893,4932.0
2019-03-27 12:50:00,294.51,294.77,294.42,294.43,5725.0,249.2893,249.5094,249.2131,249.2216,5725.0
2019-03-27 13:00:00,294.28,294.28,293.77,293.77,5678.0,249.0946,249.0946,248.663,248.663,5678.0
2019-03-27 13:10:00,293.85,294.44,293.85,294.12,5718.0,248.7307,249.2301,248.7307,248.9592,5718.0
2019-03-27 13:20:00,294.25,294.49,294.16,294.4,4641.0,249.0692,249.2724,248.9931,249.1962,4641.0
2019-03-27 13:30:00,294.4,294.44,294.07,294.07,4279.0,249.1962,249.2301,248.9169,248.9169,4279.0
2019-03-27 13:40:00,294.17,294.31,294.03,294.04,7511.0,249.0015,249.12,248.883,248.8915,7511.0
2019-03-27 13:50:00,294.1,294.19,293.76,293.84,9291.0,248.9423,249.0185,248.6545,248.7222,9291.0
2019-03-27 14:00:00,293.85,294.74,293.84,294.49,18235.0,248.7307,249.484,248.7222,249.2724,18235.0
2019-03-27 14:10:00,294.53,294.7,294.16,294.24,11199.0,249.3063,249.4502,248.9931,249.0608,11199.0
2019-03-27 14:20:00,294.09,294.09,293.84,294.02,7098.0,248.9338,248.9338,248.7222,248.8746,7098.0
2019-03-27 14:30:00,294.02,294.35,293.65,293.68,13221.0,248.8746,249.1539,248.5614,248.5868,13221.0
2019-03-27 14:40:00,293.72,294.08,293.69,293.99,8340.0,248.6206,248.9254,248.5952,248.8492,8340.0
2019-03-27 14:50:00,293.97,294.07,293.72,293.79,14829.0,248.8322,248.9169,248.6206,248.6799,14829.0
2019-03-27 15:00:00,293.86,293.89,293.36,293.42,11802.0,248.7391,248.7645,248.3159,248.3667,11802.0
2019-03-27 15:10:00,293.51,293.86,293.47,293.74,8874.0,248.4429,248.7391,248.409,248.6376,8874.0
2019-03-27 15:20:00,293.73,294.05,293.54,294.05,10199.0,248.6291,248.9,248.4683,248.9,10199.0
2019-03-27 15:30:00,294.06,294.44,293.94,294.2,12510.0,248.9084,249.2301,248.8068,249.0269,12510.0
2019-03-27 15:40:00,294.15,294.22,293.88,294.22,17599.0,248.9846,249.0439,248.7561,249.0439,17599.0
2019-03-27 15:50:00,294.21,294.26,293.8,293.97,37320.0,249.0354,249.0777,248.6883,248.8322,37320.0
2019-03-28 09:30:00,295.03,295.31,293.65,294.31,18033.0,249.7295,249.9665,248.5614,249.12,18033.0
2019-03-28 09:40:00,294.63,295.4,294.46,294.99,11760.0,249.3909,250.0427,249.247,249.6956,11760.0
2019-03-28 09:50:00,295.0,295.13,294.62,294.92,8826.0,249.7041,249.8141,249.3824,249.6364,8826.0
2019-03-28 10:00:00,294.92,295.42,294.88,295.28,9596.0,249.6364,250.0596,249.6025,249.9411,9596.0
2019-03-28 10:10:00,295.25,295.43,295.14,295.37,3452.0,249.9157,250.0681,249.8226,250.0173,3452.0
2019-03-28 10:20:00,295.49,295.64,295.26,295.54,12605.0,250.1189,250.2458,249.9242,250.1612,12605.0
2019-03-28 10:30:00,295.6,295.66,295.37,295.55,11152.0,250.212,250.2628,250.0173,250.1696,11152.0
2019-03-28 10:40:00,295.6,295.82,295.41,295.44,11978.0,250.212,250.3982,250.0511,250.0765,11978.0
2019-03-28 10:50:00,295.45,295.59,295.1,295.37,9202.0,250.085,250.2035,249.7887,250.0173,9202.0
2019-03-28 11:00:00,295.35,295.42,295.09,295.12,10811.0,250.0003,250.0596,249.7803,249.8057,10811.0
2019-03-28 11:10:00,295.06,295.23,294.64,294.65,10162.0,249.7549,249.8988,249.3994,249.4078,10162.0
2019-03-28 11:20:00,294.61,294.76,294.07,294.1,10299.0,249.374,249.5009,248.9169,248.9423,10299.0
2019-03-28 11:30:00,294.11,294.38,294.05,294.27,6183.0,248.9507,249.1793,248.9,249.0862,6183.0
2019-03-28 11:40:00,294.33,294.4,293.81,294.32,11711.0,249.137,249.1962,248.6968,249.1285,11711.0
2019-03-28 11:50:00,294.36,294.58,294.17,294.58,4676.0,249.1624,249.3486,249.0015,249.3486,4676.0
2019-03-28 12:00:00,294.42,294.69,294.25,294.29,4803.0,249.2131,249.4417,249.0692,249.1031,4803.0
2019-03-28 12:10:00,294.16,294.26,293.75,293.88,9256.0,248.9931,249.0777,248.646,248.7561,9256.0
2019-03-28 12:20:00,293.95,294.35,293.89,294.35,4012.0,248.8153,249.1539,248.7645,249.1539,4012.0
2019-03-28 12:30:00,294.46,294.55,294.37,294.53,1347.0,249.247,249.3232,249.1708,249.3063,1347.0
2019-03-28 12:40:00,294.58,294.61,294.43,294.49,3778.0,249.3486,249.374,249.2216,249.2724,3778.0
2019-03-28 12:50:00,294.56,294.78,294.51,294.71,5690.0,249.3317,249.5179,249.2893,249.4586,5690.0
2019-03-28 13:00:00,294.82,294.9,294.66,294.71,2611.0,249.5517,249.6194,249.4163,249.4586,2611.0
2019-03-28 13:10:00,294.78,294.8,294.57,294.64,3100.0,249.5179,249.5348,249.3401,249.3994,3100.0
2019-03-28 13:20:00,294.74,294.89,294.58,294.89,3352.0,249.484,249.611,249.3486,249.611,3352.0
2019-03-28 13:30:00,294.85,295.27,294.85,295.26,4997.0,249.5771,249.9326,249.5771,249.9242,4997.0
2019-03-28 13:40:00,295.15,295.2,294.94,294.98,4728.0,249.8311,249.8734,249.6533,249.6872,4728.0
2019-03-28 13:50:00,295.09,295.2,294.95,295.17,4866.0,249.7803,249.8734,249.6618,249.848,4866.0
2019-03-28 14:00:00,295.17,295.23,295.02,295.06,3941.0,249.848,249.8988,249.721,249.7549,3941.0
2019-03-28 14:10:00,295.05,295.14,294.96,295.12,3362.0,249.7464,249.8226,249.6702,249.8057,3362.0
2019-03-28 14:20:00,295.09,295.22,295.05,295.18,2716.0,249.7803,249.8903,249.7464,249.8565,2716.0
2019-03-28 14:30:00,295.14,295.14,295.0,295.07,3349.0,249.8226,249.8226,249.7041,249.7633,3349.0
2019-03-28 14:40:00,295.1,295.26,295.09,295.15,8043.0,249.7887,249.9242,249.7803,249.8311,8043.0
2019-03-28 14:50:00,295.18,295.29,294.98,295.27,7926.0,249.8565,249.9496,249.6872,249.9326,7926.0
2019-03-28 15:00:00,295.37,295.43,295.1,295.11,7812.0,250.0173,250.0681,249.7887,249.7972,7812.0
2019-03-28 15:10:00,295.0,295.16,294.97,295.1,4432.0,249.7041,249.8395,249.6787,249.7887,4432.0
2019-03-28 15:20:00,295.12,295.56,295.1,295.38,13280.0,249.8057,250.1781,249.7887,250.0257,13280.0
2019-03-28 15:30:00,295.36,295.57,295.29,295.51,8638.0,250.0088,250.1866,249.9496,250.1358,8638.0
2019-03-28 15:40:00,295.45,295.88,295.38,295.69,15655.0,250.085,250.449,250.0257,250.2881,15655.0
2019-03-28 15:50:00,295.69,295.94,295.53,295.65,37431.0,250.2881,250.4998,250.1527,250.2543,37431.0
2019-03-29 09:30:00,297.5,297.6,296.74,297.05,27354.0,251.8202,251.9049,251.1769,251.4393,27354.0
2019-03-29 09:40:00,297.32,298.68,297.32,298.47,36453.0,251.6679,252.819,251.6679,252.6413,36453.0
2019-03-29 09:50:00,298.32,298.95,297.89,298.76,16110.0,252.5143,253.0476,252.1503,252.8868,16110.0
2019-03-29 10:00:00,298.91,299.1,298.25,298.3,11951.0,253.0137,253.1746,252.4551,252.4974,11951.0
2019-03-29 10:10:00,298.47,298.54,298.18,298.26,13009.0,252.6413,252.7005,252.3958,252.4635,13009.0
2019-03-29 10:20:00,298.3,298.3,297.59,297.83,7901.0,252.4974,252.4974,251.8964,252.0996,7901.0
2019-03-29 10:30:00,297.83,297.95,297.64,297.69,6820.0,252.0996,252.2011,251.9387,251.9811,6820.0
2019-03-29 10:40:00,297.76,297.86,297.35,297.82,12856.0,252.0403,252.125,251.6933,252.0911,12856.0
2019-03-29 10:50:00,297.73,298.0,297.52,297.6,6678.0,252.0149,252.2435,251.8372,251.9049,6678.0
2019-03-29 11:00:00,297.61,297.97,297.56,297.75,10133.0,251.9133,252.2181,251.871,252.0318,10133.0
2019-03-29 11:10:00,297.76,298.52,297.76,298.36,21398.0,252.0403,252.6836,252.0403,252.5482,21398.0
2019-03-29 11:20:00,298.41,298.46,297.69,297.86,11478.0,252.5905,252.6328,251.9811,252.125,11478.0
2019-03-29 11:30:00,297.85,298.47,297.8,298.37,8690.0,252.1165,252.6413,252.0742,252.5566,8690.0
2019-03-29 11:40:00,298.49,298.57,298.21,298.33,9343.0,252.6582,252.7259,252.4212,252.5228,9343.0
2019-03-29 11:50:00,298.32,298.38,298.04,298.05,4787.0,252.5143,252.5651,252.2773,252.2858,4787.0
2019-03-29 12:00:00,298.06,298.06,297.69,297.74,5001.0,252.2942,252.2942,251.9811,252.0234,5001.0
2019-03-29 12:10:00,297.75,297.79,297.49,297.55,7894.0,252.0318,252.0657,251.8118,251.8625,7894.0
2019-03-29 12:20:00,297.59,297.87,297.53,297.87,8561.0,251.8964,252.1334,251.8456,252.1334,8561.0
2019-03-29 12:30:00,297.85,297.91,297.68,297.78,6486.0,252.1165,252.1673,251.9726,252.0572,6486.0
2019-03-29 12:40:00,297.79,297.86,297.22,297.27,7954.0,252.0657,252.125,251.5832,251.6255,7954.0
2019-03-29 12:50:00,297.31,297.31,296.95,297.23,13402.0,251.6594,251.6594,251.3547,251.5917,13402.0
2019-03-29 13:00:00,297.23,297.71,297.22,297.68,23016.0,251.5917,251.998,251.5832,251.9726,23016.0
2019-03-29 13:10:00,297.66,297.92,297.61,297.77,10901.0,251.9557,252.1757,251.9133,252.0488,10901.0
2019-03-29 13:20:00,297.66,297.91,297.52,297.84,5361.0,251.9557,252.1673,251.8372,252.108,5361.0
2019-03-29 13:30:00,297.88,298.16,297.79,298.16,15242.0,252.1419,252.3789,252.0657,252.3789,15242.0
2019-03-29 13:40:00,298.16,298.41,298.13,298.22,5142.0,252.3789,252.5905,252.3535,252.4297,5142.0
2019-03-29 13:50:00,298.21,298.27,298.14,298.16,6462.0,252.4212,252.472,252.362,252.3789,6462.0
2019-03-29 14:00:00,298.11,298.37,298.11,298.27,6419.0,252.3366,252.5566,252.3366,252.472,6419.0
2019-03-29 14:10:00,298.26,298.71,298.24,298.67,9813.0,252.4635,252.8444,252.4466,252.8106,9813.0
2019-03-29 14:20:00,298.69,299.07,298.56,299.0,24966.0,252.8275,253.1492,252.7175,253.0899,24966.0
2019-03-29 14:30:00,298.98,299.05,298.93,298.98,16165.0,253.073,253.1322,253.0307,253.073,16165.0
2019-03-29 14:40:00,299.0,299.35,298.93,299.3,19325.0,253.0899,253.3862,253.0307,253.3438,19325.0
2019-03-29 14:50:00,299.26,299.6,299.1,299.55,14144.0,253.31,253.5978,253.1746,253.5555,14144.0
2019-03-29 15:00:00,299.58,299.95,299.58,299.84,16463.0,253.5809,253.894,253.5809,253.8009,16463.0
2019-03-29 15:10:00,299.88,300.59,299.87,300.37,36803.0,253.8348,254.4358,253.8263,254.2496,36803.0
2019-03-29 15:20:00,300.34,300.41,299.98,300.13,24798.0,254.2242,254.2834,253.9194,254.0464,24798.0
2019-03-29 15:30:00,300.13,300.32,299.89,300.28,24361.0,254.0464,254.2072,253.8433,254.1734,24361.0
2019-03-29 15:40:00,300.26,300.37,299.85,300.07,57310.0,254.1564,254.2496,253.8094,253.9956,57310.0
2019-03-29 15:50:00,300.07,300.33,299.7,300.16,115430.0,253.9956,254.2157,253.6824,254.0718,115430.0
2019-04-01 09:30:00,302.56,303.65,302.0,303.46,32574.0,256.1033,257.0259,255.6293,256.8651,32574.0
2019-04-01 09:40:00,303.43,303.61,302.24,302.42,22873.0,256.8397,256.9921,255.8324,255.9848,22873.0
2019-04-01 09:50:00,302.38,303.37,301.84,303.18,43429.0,255.9509,256.7889,255.4938,256.6281,43429.0
2019-04-01 10:00:00,303.33,304.76,303.33,303.92,20414.0,256.7551,257.9655,256.7551,257.2545,20414.0
2019-04-01 10:10:00,304.01,305.1,303.79,305.1,33536.0,257.3306,258.2533,257.1444,258.2533,33536.0
2019-04-01 10:20:00,305.07,305.81,304.86,305.5,34813.0,258.2279,258.8543,258.0501,258.5919,34813.0
2019-04-01 10:30:00,305.63,306.0,305.18,305.67,38947.0,258.7019,259.0151,258.321,258.7358,38947.0
2019-04-01 10:40:00,305.71,306.11,305.28,305.65,32305.0,258.7696,259.1082,258.4056,258.7188,32305.0
2019-04-01 10:50:00,305.82,305.82,304.95,305.16,14812.0,258.8627,258.8627,258.1263,258.3041,14812.0
2019-04-01 11:00:00,305.2,305.4,304.48,304.48,19048.0,258.3379,258.5072,257.7285,257.7285,19048.0
2019-04-01 11:10:00,304.34,304.54,303.97,304.01,11782.0,257.61,257.7793,257.2968,257.3306,11782.0
2019-04-01 11:20:00,303.91,303.92,303.46,303.57,6865.0,257.246,257.2545,256.8651,256.9582,6865.0
2019-04-01 11:30:00,303.57,303.85,303.4,303.51,12624.0,256.9582,257.1952,256.8143,256.9074,12624.0
2019-04-01 11:40:00,303.53,303.91,303.42,303.91,3675.0,256.9243,257.246,256.8312,257.246,3675.0
2019-04-01 11:50:00,303.9,304.11,303.82,304.0,4607.0,257.2375,257.4153,257.1698,257.3222,4607.0
2019-04-01 12:00:00,304.0,304.0,303.36,303.41,6550.0,257.3222,257.3222,256.7805,256.8228,6550.0
2019-04-01 12:10:00,303.41,303.6,303.3,303.55,8393.0,256.8228,256.9836,256.7297,256.9413,8393.0
2019-04-01 12:20:00,303.47,303.72,303.31,303.65,5546.0,256.8736,257.0852,256.7381,257.0259,5546.0
2019-04-01 12:30:00,303.68,303.9,303.68,303.84,3816.0,257.0513,257.2375,257.0513,257.1867,3816.0
2019-04-01 12:40:00,303.89,304.08,303.81,304.0,7839.0,257.2291,257.3899,257.1614,257.3222,7839.0
2019-04-01 12:50:00,304.06,304.1,303.92,303.97,22198.0,257.373,257.4068,257.2545,257.2968,22198.0
2019-04-01 13:00:00,303.97,304.0,303.23,303.24,21444.0,257.2968,257.3222,256.6704,256.6789,21444.0
2019-04-01 13:10:00,303.25,303.28,303.05,303.26,7551.0,256.6873,256.7127,256.518,256.6958,7551.0
2019-04-01 13:20:00,303.24,303.3,303.11,303.17,8953.0,256.6789,256.7297,256.5688,256.6196,8953.0
2019-04-01 13:30:00,303.21,303.43,303.21,303.4,10429.0,256.6535,256.8397,256.6535,256.8143,10429.0
2019-04-01 13:40:00,303.4,303.44,302.99,303.32,10708.0,256.8143,256.8482,256.4673,256.7466,10708.0
2019-04-01 13:50:00,303.39,303.4,302.92,303.0,8984.0,256.8058,256.8143,256.408,256.4757,8984.0
2019-04-01 14:00:00,303.07,303.42,303.07,303.28,15081.0,256.535,256.8312,256.535,256.7127,15081.0
2019-04-01 14:10:00,303.36,303.72,303.36,303.68,11024.0,256.7805,257.0852,256.7805,257.0513,11024.0
2019-04-01 14:20:00,303.6,303.95,303.25,303.63,13148.0,256.9836,257.2799,256.6873,257.009,13148.0
2019-04-01 14:30:00,303.7,303.8,303.55,303.72,8601.0,257.0682,257.1529,256.9413,257.0852,8601.0
2019-04-01 14:40:00,303.72,304.11,303.71,303.95,12777.0,257.0852,257.4153,257.0767,257.2799,12777.0
2019-04-01 14:50:00,303.9,304.06,303.74,303.88,12065.0,257.2375,257.373,257.1021,257.2206,12065.0
2019-04-01 15:00:00,303.8,304.14,303.66,303.91,14355.0,257.1529,257.4407,257.0344,257.246,14355.0
2019-04-01 15:10:00,303.98,304.05,303.85,304.04,15317.0,257.3053,257.3645,257.1952,257.356,15317.0
2019-04-01 15:20:00,304.01,304.24,303.94,304.08,21446.0,257.3306,257.5253,257.2714,257.3899,21446.0
2019-04-01 15:30:00,304.08,304.23,303.7,303.7,27880.0,257.3899,257.5169,257.0682,257.0682,27880.0
2019-04-01 15:40:00,303.7,304.09,303.7,304.07,40326.0,257.0682,257.3984,257.0682,257.3814,40326.0
2019-04-01 15:50:00,304.12,304.71,304.1,304.18,79313.0,257.4238,257.9232,257.4068,257.4745,79313.0
2019-04-02 09:30:00,304.87,304.87,303.96,304.14,19841.0,258.0586,258.0586,257.2883,257.4407,19841.0
2019-04-02 09:40:00,304.27,304.43,303.7,304.31,8694.0,257.5507,257.6862,257.0682,257.5846,8694.0
2019-04-02 09:50:00,304.33,305.8,304.13,305.38,40125.0,257.6015,258.8458,257.4322,258.4903,40125.0
2019-04-02 10:00:00,305.4,306.22,305.1,305.97,12883.0,258.5072,259.2013,258.2533,258.9897,12883.0
2019-04-02 10:10:00,305.93,306.12,305.51,305.99,6503.0,258.9558,259.1167,258.6003,259.0066,6503.0
2019-04-02 10:20:00,306.03,306.62,306.03,306.47,11320.0,259.0405,259.5399,259.0405,259.4129,11320.0
2019-04-02 10:30:00,306.49,306.78,305.57,305.57,12716.0,259.4299,259.6753,258.6511,258.6511,12716.0
2019-04-02 10:40:00,305.49,305.59,304.88,305.04,8134.0,258.5834,258.668,258.0671,258.2025,8134.0
2019-04-02 10:50:00,304.99,305.37,304.68,304.91,5950.0,258.1602,258.4818,257.8978,258.0925,5950.0
2019-04-02 11:00:00,304.97,304.97,304.34,304.58,10773.0,258.1432,258.1432,257.61,257.8131,10773.0
2019-04-02 11:10:00,304.58,304.73,303.89,304.73,9296.0,257.8131,257.9401,257.2291,257.9401,9296.0
2019-04-02 11:20:00,304.73,305.21,304.61,305.11,3246.0,257.9401,258.3464,257.8385,258.2617,3246.0
2019-04-02 11:30:00,305.08,305.2,304.84,304.87,5957.0,258.2364,258.3379,258.0332,258.0586,5957.0
2019-04-02 11:40:00,304.85,304.88,304.28,304.39,11839.0,258.0417,258.0671,257.5592,257.6523,11839.0
2019-04-02 11:50:00,304.41,304.7,304.39,304.66,5010.0,257.6692,257.9147,257.6523,257.8808,5010.0
2019-04-02 12:00:00,304.7,304.75,304.6,304.65,4225.0,257.9147,257.957,257.8301,257.8724,4225.0
2019-04-02 12:10:00,304.71,304.72,304.57,304.57,5999.0,257.9232,257.9316,257.8047,257.8047,5999.0
2019-04-02 12:20:00,304.54,304.54,304.3,304.34,9169.0,257.7793,257.7793,257.5761,257.61,9169.0
2019-04-02 12:30:00,304.34,304.35,303.92,304.07,9395.0,257.61,257.6184,257.2545,257.3814,9395.0
2019-04-02 12:40:00,304.18,304.18,303.9,304.06,4641.0,257.4745,257.4745,257.2375,257.373,4641.0
2019-04-02 12:50:00,304.06,304.22,304.06,304.22,1925.0,257.373,257.5084,257.373,257.5084,1925.0
2019-04-02 13:00:00,304.22,304.32,304.08,304.31,6970.0,257.5084,257.593,257.3899,257.5846,6970.0
2019-04-02 13:10:00,304.21,304.64,304.16,304.5,12977.0,257.4999,257.8639,257.4576,257.7454,12977.0
2019-04-02 13:20:00,304.43,304.43,303.85,303.86,12197.0,257.6862,257.6862,257.1952,257.2037,12197.0
2019-04-02 13:30:00,303.95,303.95,303.66,303.71,15990.0,257.2799,257.2799,257.0344,257.0767,15990.0
2019-04-02 13:40:00,303.74,303.92,303.59,303.6,8639.0,257.1021,257.2545,256.9751,256.9836,8639.0
2019-04-02 13:50:00,303.6,303.6,303.28,303.44,26448.0,256.9836,256.9836,256.7127,256.8482,26448.0
2019-04-02 14:00:00,303.55,303.55,303.16,303.2,7441.0,256.9413,256.9413,256.6112,256.645,7441.0
2019-04-02 14:10:00,303.21,303.25,302.87,303.05,13078.0,256.6535,256.6873,256.3657,256.518,13078.0
2019-04-02 14:20:00,303.0,303.3,302.9,303.17,27577.0,256.4757,256.7297,256.3911,256.6196,27577.0
2019-04-02 14:30:00,303.16,303.64,303.14,303.57,14699.0,256.6112,257.0175,256.5942,256.9582,14699.0
2019-04-02 14:40:00,303.51,303.54,303.4,303.43,5862.0,256.9074,256.9328,256.8143,256.8397,5862.0
2019-04-02 14:50:00,303.41,303.66,303.41,303.64,6723.0,256.8228,257.0344,256.8228,257.0175,6723.0
2019-04-02 15:00:00,303.65,303.77,303.58,303.7,9593.0,257.0259,257.1275,256.9667,257.0682,9593.0
2019-04-02 15:10:00,303.71,303.76,303.64,303.7,8902.0,257.0767,257.119,257.0175,257.0682,8902.0
2019-04-02 15:20:00,303.63,303.64,303.44,303.62,15525.0,257.009,257.0175,256.8482,257.0005,15525.0
2019-04-02 15:30:00,303.59,304.07,303.59,304.06,11108.0,256.9751,257.3814,256.9751,257.373,11108.0
2019-04-02 15:40:00,303.95,304.22,303.84,304.22,17587.0,257.2799,257.5084,257.1867,257.5084,17587.0
2019-04-02 15:50:00,304.17,304.18,303.0,303.11,70367.0,257.4661,257.4745,256.4757,256.5688,70367.0
2019-04-03 09:30:00,303.61,304.4,302.23,302.28,31224.0,256.9921,257.6608,255.824,255.8663,31224.0
2019-04-03 09:40:00,302.31,302.35,301.21,301.32,44035.0,255.8917,255.9255,254.9606,255.0537,44035.0
2019-04-03 09:50:00,301.49,301.49,300.6,300.96,18064.0,255.1976,255.1976,254.4442,254.749,18064.0
2019-04-03 10:00:00,300.9,300.95,299.67,300.22,21057.0,254.6982,254.7405,253.657,254.1226,21057.0
2019-04-03 10:10:00,300.21,300.28,299.85,299.88,18289.0,254.1141,254.1734,253.8094,253.8348,18289.0
2019-04-03 10:20:00,299.98,300.12,299.55,299.68,14288.0,253.9194,254.0379,253.5555,253.6655,14288.0
2019-04-03 10:30:00,299.74,300.03,299.58,299.88,14782.0,253.7163,253.9618,253.5809,253.8348,14782.0
2019-04-03 10:40:00,299.96,300.01,299.0,299.06,10391.0,253.9025,253.9448,253.0899,253.1407,10391.0
2019-04-03 10:50:00,299.02,300.07,298.91,299.96,19287.0,253.1068,253.9956,253.0137,253.9025,19287.0
2019-04-03 11:00:00,299.89,300.23,299.6,299.6,11307.0,253.8433,254.131,253.5978,253.5978,11307.0
2019-04-03 11:10:00,299.55,299.73,299.37,299.69,18079.0,253.5555,253.7078,253.4031,253.674,18079.0
2019-04-03 11:20:00,299.91,300.03,299.22,299.41,9806.0,253.8602,253.9618,253.2761,253.437,9806.0
2019-04-03 11:30:00,299.42,300.13,299.3,299.92,7305.0,253.4454,254.0464,253.3438,253.8686,7305.0
2019-04-03 11:40:00,299.92,299.99,299.68,299.77,10165.0,253.8686,253.9279,253.6655,253.7417,10165.0
2019-04-03 11:50:00,299.78,299.79,299.31,299.54,11163.0,253.7501,253.7586,253.3523,253.547,11163.0
2019-04-03 12:00:00,299.52,299.62,299.3,299.4,7387.0,253.5301,253.6147,253.3438,253.4285,7387.0
2019-04-03 12:10:00,299.33,299.39,299.26,299.36,12194.0,253.3692,253.42,253.31,253.3946,12194.0
2019-04-03 12:20:00,299.3,299.43,299.18,299.43,6431.0,253.3438,253.4539,253.2423,253.4539,6431.0
2019-04-03 12:30:00,299.5,299.5,299.21,299.22,7681.0,253.5131,253.5131,253.2677,253.2761,7681.0
2019-04-03 12:40:00,299.25,299.32,299.13,299.32,5410.0,253.3015,253.3608,253.1999,253.3608,5410.0
2019-04-03 12:50:00,299.29,299.34,299.03,299.18,7156.0,253.3354,253.3777,253.1153,253.2423,7156.0
2019-04-03 13:00:00,299.19,299.85,299.19,299.62,15905.0,253.2507,253.8094,253.2507,253.6147,15905.0
2019-04-03 13:10:00,299.68,299.68,299.0,299.01,11372.0,253.6655,253.6655,253.0899,253.0984,11372.0
2019-04-03 13:20:00,299.03,299.34,298.93,299.34,14040.0,253.1153,253.3777,253.0307,253.3777,14040.0
2019-04-03 13:30:00,299.31,299.37,299.18,299.34,4915.0,253.3523,253.4031,253.2423,253.3777,4915.0
2019-04-03 13:40:00,299.35,299.35,298.77,298.77,12628.0,253.3862,253.3862,252.8952,252.8952,12628.0
2019-04-03 13:50:00,298.75,298.75,297.75,297.89,17817.0,252.8783,252.8783,252.0318,252.1503,17817.0
2019-04-03 14:00:00,297.88,297.88,297.17,297.51,14595.0,252.1419,252.1419,251.5409,251.8287,14595.0
2019-04-03 14:10:00,297.5,297.8,297.25,297.42,20128.0,251.8202,252.0742,251.6086,251.7525,20128.0
2019-04-03 14:20:00,297.44,297.87,297.37,297.71,15354.0,251.7694,252.1334,251.7102,251.998,15354.0
2019-04-03 14:30:00,297.69,297.73,297.02,297.02,20085.0,251.9811,252.0149,251.4139,251.4139,20085.0
2019-04-03 14:40:00,297.01,297.01,296.14,296.22,23529.0,251.4055,251.4055,250.669,250.7368,23529.0
2019-04-03 14:50:00,296.23,297.11,296.23,296.99,24482.0,250.7452,251.4901,250.7452,251.3885,24482.0
2019-04-03 15:00:00,296.92,297.02,296.74,296.89,14699.0,251.3293,251.4139,251.1769,251.3039,14699.0
2019-04-03 15:10:00,296.9,296.96,296.5,296.66,10825.0,251.3124,251.3631,250.9738,251.1092,10825.0
2019-04-03 15:20:00,296.72,297.1,296.48,296.97,16116.0,251.16,251.4816,250.9568,251.3716,16116.0
2019-04-03 15:30:00,296.95,297.5,296.76,297.4,19054.0,251.3547,251.8202,251.1939,251.7356,19054.0
2019-04-03 15:40:00,297.35,297.53,296.94,297.25,28792.0,251.6933,251.8456,251.3462,251.6086,28792.0
2019-04-03 15:50:00,297.29,297.42,296.86,297.27,73836.0,251.6425,251.7525,251.2785,251.6255,73836.0
2019-04-04 09:30:00,298.16,299.66,297.89,298.68,31884.0,252.3789,253.6486,252.1503,252.819,31884.0
2019-04-04 09:40:00,298.95,300.61,298.74,300.28,15106.0,253.0476,254.4527,252.8698,254.1734,15106.0
2019-04-04 09:50:00,300.3,301.0,300.3,300.75,10406.0,254.1903,254.7828,254.1903,254.5712,10406.0
2019-04-04 10:00:00,300.93,301.48,300.89,301.26,21438.0,254.7236,255.1891,254.6897,255.0029,21438.0
2019-04-04 10:10:00,301.38,301.38,300.82,301.19,16222.0,255.1045,255.1045,254.6305,254.9436,16222.0
2019-04-04 10:20:00,301.1,301.95,301.01,301.82,23206.0,254.8675,255.5869,254.7913,255.4769,23206.0
2019-04-04 10:30:00,301.87,301.94,301.55,301.71,15233.0,255.5192,255.5785,255.2484,255.3838,15233.0
2019-04-04 10:40:00,301.63,301.65,300.75,301.45,18025.0,255.3161,255.333,254.5712,255.1637,18025.0
2019-04-04 10:50:00,301.46,301.93,301.46,301.72,16798.0,255.1722,255.57,255.1722,255.3923,16798.0
2019-04-04 11:00:00,301.78,302.05,301.59,301.95,23796.0,255.4431,255.6716,255.2822,255.5869,23796.0
2019-04-04 11:10:00,301.84,302.02,301.16,301.16,10234.0,255.4938,255.6462,254.9183,254.9183,10234.0
2019-04-04 11:20:00,301.15,301.25,300.67,301.23,5019.0,254.9098,254.9944,254.5035,254.9775,5019.0
2019-04-04 11:30:00,301.19,301.2,300.87,300.9,6538.0,254.9436,254.9521,254.6728,254.6982,6538.0
2019-04-04 11:40:00,301.01,301.07,300.62,300.62,6421.0,254.7913,254.8421,254.4612,254.4612,6421.0
2019-04-04 11:50:00,300.6,300.67,300.31,300.37,7191.0,254.4442,254.5035,254.1988,254.2496,7191.0
2019-04-04 12:00:00,300.4,300.59,300.24,300.32,8402.0,254.2749,254.4358,254.1395,254.2072,8402.0
2019-04-04 12:10:00,300.29,300.45,299.97,300.1,8991.0,254.1818,254.3173,253.911,254.021,8991.0
2019-04-04 12:20:00,300.17,300.46,300.14,300.31,13781.0,254.0803,254.3257,254.0549,254.1988,13781.0
2019-04-04 12:30:00,300.32,300.64,300.29,300.51,7873.0,254.2072,254.4781,254.1818,254.3681,7873.0
2019-04-04 12:40:00,300.52,300.74,300.51,300.59,7224.0,254.3765,254.5627,254.3681,254.4358,7224.0
2019-04-04 12:50:00,300.58,300.61,300.23,300.23,7191.0,254.4273,254.4527,254.131,254.131,7191.0
2019-04-04 13:00:00,300.18,300.18,299.67,299.86,9079.0,254.0887,254.0887,253.657,253.8179,9079.0
2019-04-04 13:10:00,299.8,300.03,299.67,299.82,7754.0,253.7671,253.9618,253.657,253.784,7754.0
2019-04-04 13:20:00,299.85,299.92,299.62,299.75,7383.0,253.8094,253.8686,253.6147,253.7247,7383.0
2019-04-04 13:30:00,299.82,300.04,299.79,299.91,5949.0,253.784,253.9702,253.7586,253.8602,5949.0
2019-04-04 13:40:00,299.86,299.89,299.69,299.69,3450.0,253.8179,253.8433,253.674,253.674,3450.0
2019-04-04 13:50:00,299.59,299.79,299.56,299.65,6130.0,253.5893,253.7586,253.5639,253.6401,6130.0
2019-04-04 14:00:00,299.69,299.82,299.66,299.68,7843.0,253.674,253.784,253.6486,253.6655,7843.0
2019-04-04 14:10:00,299.67,299.97,299.58,299.82,8550.0,253.657,253.911,253.5809,253.784,8550.0
2019-04-04 14:20:00,299.84,299.99,299.79,299.95,7655.0,253.8009,253.9279,253.7586,253.894,7655.0
2019-04-04 14:30:00,299.92,299.92,299.71,299.82,9632.0,253.8686,253.8686,253.6909,253.784,9632.0
2019-04-04 14:40:00,299.81,299.97,299.7,299.8,7591.0,253.7755,253.911,253.6824,253.7671,7591.0
2019-04-04 14:50:00,299.74,299.84,299.59,299.65,7070.0,253.7163,253.8009,253.5893,253.6401,7070.0
2019-04-04 15:00:00,299.6,299.7,299.24,299.24,8914.0,253.5978,253.6824,253.2931,253.2931,8914.0
2019-04-04 15:10:00,299.25,299.63,299.25,299.6,7722.0,253.3015,253.6232,253.3015,253.5978,7722.0
2019-04-04 15:20:00,299.66,299.68,299.36,299.64,8420.0,253.6486,253.6655,253.3946,253.6316,8420.0
2019-04-04 15:30:00,299.68,300.0,299.62,299.8,13578.0,253.6655,253.9364,253.6147,253.7671,13578.0
2019-04-04 15:40:00,299.78,299.79,299.52,299.63,17181.0,253.7501,253.7586,253.5301,253.6232,17181.0
2019-04-04 15:50:00,299.64,299.77,299.35,299.62,68432.0,253.6316,253.7417,253.3862,253.6147,68432.0
2019-04-05 09:30:00,299.91,301.85,299.71,300.35,29428.0,253.8602,255.5023,253.6909,254.2326,29428.0
2019-04-05 09:40:00,300.28,301.38,300.27,301.33,6548.0,254.1734,255.1045,254.1649,255.0621,6548.0
2019-04-05 09:50:00,301.21,301.52,300.92,301.49,13378.0,254.9606,255.223,254.7151,255.1976,13378.0
2019-04-05 10:00:00,301.21,301.36,300.96,300.97,2176.0,254.9606,255.0875,254.749,254.7574,2176.0
2019-04-05 10:10:00,301.04,301.34,300.98,301.13,8495.0,254.8167,255.0706,254.7659,254.8929,8495.0
2019-04-05 10:20:00,301.18,301.41,301.04,301.04,5878.0,254.9352,255.1299,254.8167,254.8167,5878.0
2019-04-05 10:30:00,301.04,301.24,300.88,300.93,3212.0,254.8167,254.986,254.6812,254.7236,3212.0
2019-04-05 10:40:00,300.89,301.2,300.63,301.13,9388.0,254.6897,254.9521,254.4696,254.8929,9388.0
2019-04-05 10:50:00,301.05,301.45,301.0,301.13,8863.0,254.8251,255.1637,254.7828,254.8929,8863.0
2019-04-05 11:00:00,301.2,301.2,300.7,301.15,4569.0,254.9521,254.9521,254.5289,254.9098,4569.0
2019-04-05 11:10:00,301.16,301.26,301.08,301.15,2579.0,254.9183,255.0029,254.8505,254.9098,2579.0
2019-04-05 11:20:00,301.1,301.17,300.63,300.85,4044.0,254.8675,254.9267,254.4696,254.6558,4044.0
2019-04-05 11:30:00,300.77,300.81,300.08,300.37,7083.0,254.5881,254.622,254.0041,254.2496,7083.0
2019-04-05 11:40:00,300.17,300.89,300.17,300.58,8989.0,254.0803,254.6897,254.0803,254.4273,8989.0
2019-04-05 11:50:00,300.69,300.74,300.51,300.63,4766.0,254.5204,254.5627,254.3681,254.4696,4766.0
2019-04-05 12:00:00,300.72,300.94,300.61,300.82,5134.0,254.5458,254.732,254.4527,254.6305,5134.0
2019-04-05 12:10:00,300.81,300.96,300.68,300.75,9799.0,254.622,254.749,254.512,254.5712,9799.0
2019-04-05 12:20:00,300.82,300.89,300.45,300.52,9914.0,254.6305,254.6897,254.3173,254.3765,9914.0
2019-04-05 12:30:00,300.47,300.74,300.47,300.58,7400.0,254.3342,254.5627,254.3342,254.4273,7400.0
2019-04-05 12:40:00,300.44,300.6,300.33,300.55,8335.0,254.3088,254.4442,254.2157,254.4019,8335.0
2019-04-05 12:50:00,300.49,300.67,300.4,300.63,3309.0,254.3511,254.5035,254.2749,254.4696,3309.0
2019-04-05 13:00:00,300.63,300.89,300.57,300.89,4055.0,254.4696,254.6897,254.4188,254.6897,4055.0
2019-04-05 13:10:00,300.94,301.16,300.79,300.96,6651.0,254.732,254.9183,254.6051,254.749,6651.0
2019-04-05 13:20:00,301.06,301.13,300.9,301.04,3692.0,254.8336,254.8929,254.6982,254.8167,3692.0
2019-04-05 13:30:00,300.89,301.01,300.79,300.79,5793.0,254.6897,254.7913,254.6051,254.6051,5793.0
2019-04-05 13:40:00,300.84,301.2,300.83,301.19,7904.0,254.6474,254.9521,254.6389,254.9436,7904.0
2019-04-05 13:50:00,301.12,301.43,301.05,301.34,8609.0,254.8844,255.1468,254.8251,255.0706,8609.0
2019-04-05 14:00:00,301.31,301.85,301.31,301.72,10281.0,255.0452,255.5023,255.0452,255.3923,10281.0
2019-04-05 14:10:00,301.78,301.88,301.46,301.57,16024.0,255.4431,255.5277,255.1722,255.2653,16024.0
2019-04-05 14:20:00,301.46,301.46,301.07,301.27,8546.0,255.1722,255.1722,254.8421,255.0114,8546.0
2019-04-05 14:30:00,301.31,301.39,301.0,301.07,18126.0,255.0452,255.1129,254.7828,254.8421,18126.0
2019-04-05 14:40:00,301.1,301.11,300.7,300.73,9661.0,254.8675,254.8759,254.5289,254.5543,9661.0
2019-04-05 14:50:00,300.84,301.03,300.65,300.75,10868.0,254.6474,254.8082,254.4866,254.5712,10868.0
2019-04-05 15:00:00,300.81,301.14,300.72,301.14,6261.0,254.622,254.9013,254.5458,254.9013,6261.0
2019-04-05 15:10:00,301.16,301.4,301.08,301.4,5006.0,254.9183,255.1214,254.8505,255.1214,5006.0
2019-04-05 15:20:00,301.35,301.84,301.35,301.8,14215.0,255.0791,255.4938,255.0791,255.46,14215.0
2019-04-05 15:30:00,301.79,301.96,301.68,301.88,15956.0,255.4515,255.5954,255.3584,255.5277,15956.0
2019-04-05 15:40:00,301.88,301.95,301.75,301.84,18397.0,255.5277,255.5869,255.4177,255.4938,18397.0
2019-04-05 15:50:00,301.8,302.66,301.76,302.58,64080.0,255.46,256.1879,255.4261,256.1202,64080.0
2019-04-08 09:30:00,301.99,302.19,300.67,301.02,26414.0,255.6208,255.7901,254.5035,254.7997,26414.0
2019-04-08 09:40:00,300.79,302.46,300.79,301.9,23123.0,254.6051,256.0186,254.6051,255.5446,23123.0
2019-04-08 09:50:00,301.85,302.3,301.61,302.07,19956.0,255.5023,255.8832,255.2992,255.6885,19956.0
2019-04-08 10:00:00,302.13,302.32,301.7,301.7,32764.0,255.7393,255.9001,255.3753,255.3753,32764.0
2019-04-08 10:10:00,301.81,303.14,301.81,303.14,17969.0,255.4684,256.5942,255.4684,256.5942,17969.0
2019-04-08 10:20:00,303.06,303.18,302.72,302.92,12458.0,256.5265,256.6281,256.2387,256.408,12458.0
2019-04-08 10:30:00,302.92,302.97,302.13,302.67,30954.0,256.408,256.4503,255.7393,256.1964,30954.0
2019-04-08 10:40:00,302.63,303.21,302.51,303.1,14727.0,256.1625,256.6535,256.061,256.5604,14727.0
2019-04-08 10:50:00,303.14,303.96,303.14,303.91,14113.0,256.5942,257.2883,256.5942,257.246,14113.0
2019-04-08 11:00:00,303.91,304.0,303.62,303.73,15519.0,257.246,257.3222,257.0005,257.0936,15519.0
2019-04-08 11:10:00,303.6,303.9,303.44,303.44,15475.0,256.9836,257.2375,256.8482,256.8482,15475.0
2019-04-08 11:20:00,303.36,303.4,303.04,303.36,9947.0,256.7805,256.8143,256.5096,256.7805,9947.0
2019-04-08 11:30:00,303.4,304.15,303.39,304.1,16578.0,256.8143,257.4491,256.8058,257.4068,16578.0
2019-04-08 11:40:00,304.08,304.65,304.01,304.42,19776.0,257.3899,257.8724,257.3306,257.6777,19776.0
2019-04-08 11:50:00,304.37,304.57,304.08,304.1,11922.0,257.6354,257.8047,257.3899,257.4068,11922.0
2019-04-08 12:00:00,304.09,304.28,303.76,304.01,12144.0,257.3984,257.5592,257.119,257.3306,12144.0
2019-04-08 12:10:00,303.97,304.32,303.85,304.32,8871.0,257.2968,257.593,257.1952,257.593,8871.0
2019-04-08 12:20:00,304.44,304.68,304.29,304.4,27131.0,257.6946,257.8978,257.5677,257.6608,27131.0
2019-04-08 12:30:00,304.44,304.73,304.18,304.33,14959.0,257.6946,257.9401,257.4745,257.6015,14959.0
2019-04-08 12:40:00,304.38,304.48,304.15,304.19,8186.0,257.6438,257.7285,257.4491,257.483,8186.0
2019-04-08 12:50:00,304.23,304.36,303.95,304.0,8236.0,257.5169,257.6269,257.2799,257.3222,8236.0
2019-04-08 13:00:00,303.99,304.31,303.99,304.31,5037.0,257.3137,257.5846,257.3137,257.5846,5037.0
2019-04-08 13:10:00,304.33,304.72,304.31,304.66,14311.0,257.6015,257.9316,257.5846,257.8808,14311.0
2019-04-08 13:20:00,304.66,304.89,304.5,304.85,7938.0,257.8808,258.0755,257.7454,258.0417,7938.0
2019-04-08 13:30:00,304.84,304.94,304.71,304.74,11603.0,258.0332,258.1178,257.9232,257.9486,11603.0
2019-04-08 13:40:00,304.79,305.44,304.75,305.37,21157.0,257.9909,258.5411,257.957,258.4818,21157.0
2019-04-08 13:50:00,305.37,305.7,305.19,305.58,14799.0,258.4818,258.7612,258.3295,258.6596,14799.0
2019-04-08 14:00:00,305.6,305.6,305.14,305.23,12395.0,258.6765,258.6765,258.2871,258.3633,12395.0
2019-04-08 14:10:00,305.24,305.41,304.93,304.93,8964.0,258.3718,258.5157,258.1094,258.1094,8964.0
2019-04-08 14:20:00,304.93,305.42,304.93,305.39,16362.0,258.1094,258.5241,258.1094,258.4988,16362.0
2019-04-08 14:30:00,305.32,305.38,304.93,305.09,11710.0,258.4395,258.4903,258.1094,258.2448,11710.0
2019-04-08 14:40:00,305.09,305.34,304.93,305.26,9593.0,258.2448,258.4564,258.1094,258.3887,9593.0
2019-04-08 14:50:00,305.21,305.4,304.95,305.23,13460.0,258.3464,258.5072,258.1263,258.3633,13460.0
2019-04-08 15:00:00,305.23,305.39,305.06,305.16,8352.0,258.3633,258.4988,258.2194,258.3041,8352.0
2019-04-08 15:10:00,305.17,305.18,305.02,305.15,7550.0,258.3125,258.321,258.1856,258.2956,7550.0
2019-04-08 15:20:00,305.16,305.3,305.01,305.23,11293.0,258.3041,258.4226,258.1771,258.3633,11293.0
2019-04-08 15:30:00,305.18,305.36,305.06,305.13,14098.0,258.321,258.4734,258.2194,258.2787,14098.0
2019-04-08 15:40:00,305.14,305.47,305.05,305.23,26993.0,258.2871,258.5665,258.211,258.3633,26993.0
2019-04-08 15:50:00,305.25,305.86,305.25,305.71,58510.0,258.3802,258.8966,258.3802,258.7696,58510.0
2019-04-09 09:30:00,304.36,304.58,301.19,301.81,105818.0,257.6269,257.8131,254.9436,255.4684,105818.0
2019-04-09 09:40:00,301.9,303.65,301.44,303.04,31170.0,255.5446,257.0259,255.1553,256.5096,31170.0
2019-04-09 09:50:00,303.01,304.15,302.94,303.96,19356.0,256.4842,257.4491,256.4249,257.2883,19356.0
2019-04-09 10:00:00,303.83,304.28,303.12,304.17,11259.0,257.1783,257.5592,256.5773,257.4661,11259.0
2019-04-09 10:10:00,304.11,304.52,303.91,304.27,14871.0,257.4153,257.7623,257.246,257.5507,14871.0
2019-04-09 10:20:00,304.4,304.43,303.74,303.75,18678.0,257.6608,257.6862,257.1021,257.1106,18678.0
2019-04-09 10:30:00,303.67,304.07,303.44,303.63,24135.0,257.0429,257.3814,256.8482,257.009,24135.0
2019-04-09 10:40:00,303.65,303.75,303.35,303.35,13648.0,257.0259,257.1106,256.772,256.772,13648.0
2019-04-09 10:50:00,303.41,303.65,303.27,303.57,11165.0,256.8228,257.0259,256.7043,256.9582,11165.0
2019-04-09 11:00:00,303.53,303.89,303.52,303.52,7657.0,256.9243,257.2291,256.9159,256.9159,7657.0
2019-04-09 11:10:00,303.59,303.78,303.3,303.6,6400.0,256.9751,257.136,256.7297,256.9836,6400.0
2019-04-09 11:20:00,303.54,303.54,303.26,303.43,6773.0,256.9328,256.9328,256.6958,256.8397,6773.0
2019-04-09 11:30:00,303.34,303.67,303.1,303.1,13060.0,256.7635,257.0429,256.5604,256.5604,13060.0
2019-04-09 11:40:00,303.1,303.25,302.84,303.03,9769.0,256.5604,256.6873,256.3403,256.5011,9769.0
2019-04-09 11:50:00,302.96,303.12,302.79,302.88,7831.0,256.4419,256.5773,256.298,256.3742,7831.0
2019-04-09 12:00:00,302.82,302.94,302.72,302.81,5922.0,256.3234,256.4249,256.2387,256.3149,5922.0
2019-04-09 12:10:00,302.81,303.02,302.73,303.02,5544.0,256.3149,256.4927,256.2472,256.4927,5544.0
2019-04-09 12:20:00,302.98,303.01,302.56,302.76,7464.0,256.4588,256.4842,256.1033,256.2726,7464.0
2019-04-09 12:30:00,302.72,302.77,302.54,302.74,6250.0,256.2387,256.281,256.0864,256.2556,6250.0
2019-04-09 12:40:00,302.68,302.82,302.68,302.76,3687.0,256.2049,256.3234,256.2049,256.2726,3687.0
2019-04-09 12:50:00,302.75,303.01,302.75,302.86,5172.0,256.2641,256.4842,256.2641,256.3572,5172.0
2019-04-09 13:00:00,302.84,302.9,302.7,302.87,11714.0,256.3403,256.3911,256.2218,256.3657,11714.0
2019-04-09 13:10:00,302.89,303.03,302.78,302.87,6910.0,256.3826,256.5011,256.2895,256.3657,6910.0
2019-04-09 13:20:00,302.83,303.17,302.83,303.07,6239.0,256.3318,256.6196,256.3318,256.535,6239.0
2019-04-09 13:30:00,302.97,303.2,302.95,303.13,5319.0,256.4503,256.645,256.4334,256.5858,5319.0
2019-04-09 13:40:00,303.07,303.17,302.94,303.12,6119.0,256.535,256.6196,256.4249,256.5773,6119.0
2019-04-09 13:50:00,303.1,303.23,303.02,303.15,5133.0,256.5604,256.6704,256.4927,256.6027,5133.0
2019-04-09 14:00:00,303.08,303.2,303.02,303.04,5676.0,256.5434,256.645,256.4927,256.5096,5676.0
2019-04-09 14:10:00,303.14,303.23,302.91,303.19,6804.0,256.5942,256.6704,256.3995,256.6366,6804.0
2019-04-09 14:20:00,303.18,303.24,303.09,303.09,10133.0,256.6281,256.6789,256.5519,256.5519,10133.0
2019-04-09 14:30:00,303.1,303.27,302.98,303.15,8168.0,256.5604,256.7043,256.4588,256.6027,8168.0
2019-04-09 14:40:00,303.15,303.15,302.72,302.86,7706.0,256.6027,256.6027,256.2387,256.3572,7706.0
2019-04-09 14:50:00,302.87,302.87,302.65,302.77,9882.0,256.3657,256.3657,256.1795,256.281,9882.0
2019-04-09 15:00:00,302.77,302.89,302.65,302.81,9049.0,256.281,256.3826,256.1795,256.3149,9049.0
2019-04-09 15:10:00,302.81,302.95,302.75,302.83,9180.0,256.3149,256.4334,256.2641,256.3318,9180.0
2019-04-09 15:20:00,302.78,302.8,302.21,302.46,18169.0,256.2895,256.3064,255.807,256.0186,18169.0
2019-04-09 15:30:00,302.45,303.0,302.42,303.0,15382.0,256.0102,256.4757,255.9848,256.4757,15382.0
2019-04-09 15:40:00,303.03,303.13,302.78,303.11,16327.0,256.5011,256.5858,256.2895,256.5688,16327.0
2019-04-09 15:50:00,303.07,303.07,302.27,302.78,61600.0,256.535,256.535,255.8578,256.2895,61600.0
2019-04-10 09:30:00,302.23,302.35,299.0,301.34,91315.0,255.824,255.9255,253.0899,255.0706,91315.0
2019-04-10 09:40:00,301.28,301.52,299.81,300.8,41495.0,255.0198,255.223,253.7755,254.6135,41495.0
2019-04-10 09:50:00,300.69,300.69,299.4,299.44,21874.0,254.5204,254.5204,253.4285,253.4623,21874.0
2019-04-10 10:00:00,299.36,299.7,298.32,298.42,30124.0,253.3946,253.6824,252.5143,252.599,30124.0
2019-04-10 10:10:00,298.49,298.61,297.68,297.8,24489.0,252.6582,252.7598,251.9726,252.0742,24489.0
2019-04-10 10:20:00,297.84,298.19,297.33,298.19,22450.0,252.108,252.4043,251.6763,252.4043,22450.0
2019-04-10 10:30:00,298.13,298.5,297.68,297.68,17589.0,252.3535,252.6667,251.9726,251.9726,17589.0
2019-04-10 10:40:00,297.67,298.25,297.42,298.13,29853.0,251.9641,252.4551,251.7525,252.3535,29853.0
2019-04-10 10:50:00,298.15,298.25,297.37,297.74,16744.0,252.3704,252.4551,251.7102,252.0234,16744.0
2019-04-10 11:00:00,297.83,298.42,297.81,298.01,20923.0,252.0996,252.599,252.0826,252.2519,20923.0
2019-04-10 11:10:00,297.94,298.62,297.94,298.49,17779.0,252.1927,252.7683,252.1927,252.6582,17779.0
2019-04-10 11:20:00,298.51,299.32,298.44,298.91,21945.0,252.6751,253.3608,252.6159,253.0137,21945.0
2019-04-10 11:30:00,298.96,299.5,298.91,299.41,20873.0,253.0561,253.5131,253.0137,253.437,20873.0
2019-04-10 11:40:00,299.43,299.81,299.2,299.73,27167.0,253.4539,253.7755,253.2592,253.7078,27167.0
2019-04-10 11:50:00,299.71,299.88,298.97,299.12,20312.0,253.6909,253.8348,253.0645,253.1915,20312.0
2019-04-10 12:00:00,299.14,299.85,299.1,299.56,22075.0,253.2084,253.8094,253.1746,253.5639,22075.0
2019-04-10 12:10:00,299.65,299.94,299.51,299.88,11445.0,253.6401,253.8856,253.5216,253.8348,11445.0
2019-04-10 12:20:00,299.88,299.91,299.63,299.67,8612.0,253.8348,253.8602,253.6232,253.657,8612.0
2019-04-10 12:30:00,299.65,299.74,299.38,299.49,6355.0,253.6401,253.7163,253.4116,253.5047,6355.0
2019-04-10 12:40:00,299.45,299.49,299.19,299.27,11636.0,253.4708,253.5047,253.2507,253.3185,11636.0
2019-04-10 12:50:00,299.23,299.31,299.12,299.12,5957.0,253.2846,253.3523,253.1915,253.1915,5957.0
2019-04-10 13:00:00,299.15,299.54,299.15,299.44,8331.0,253.2169,253.547,253.2169,253.4623,8331.0
2019-04-10 13:10:00,299.4,299.94,299.4,299.91,19539.0,253.4285,253.8856,253.4285,253.8602,19539.0
2019-04-10 13:20:00,299.89,299.9,299.56,299.6,9131.0,253.8433,253.8517,253.5639,253.5978,9131.0
2019-04-10 13:30:00,299.65,299.7,299.54,299.56,5424.0,253.6401,253.6824,253.547,253.5639,5424.0
2019-04-10 13:40:00,299.6,300.18,299.55,300.06,14073.0,253.5978,254.0887,253.5555,253.9872,14073.0
2019-04-10 13:50:00,300.02,300.09,299.68,299.68,7068.0,253.9533,254.0125,253.6655,253.6655,7068.0
2019-04-10 14:00:00,299.71,299.73,299.04,299.04,22519.0,253.6909,253.7078,253.1238,253.1238,22519.0
2019-04-10 14:10:00,299.01,299.18,298.91,299.01,18417.0,253.0984,253.2423,253.0137,253.0984,18417.0
2019-04-10 14:20:00,299.06,299.09,298.87,299.03,14230.0,253.1407,253.1661,252.9799,253.1153,14230.0
2019-04-10 14:30:00,298.99,298.99,298.75,298.88,22914.0,253.0814,253.0814,252.8783,252.9883,22914.0
2019-04-10 14:40:00,298.9,299.04,298.86,298.9,20769.0,253.0053,253.1238,252.9714,253.0053,20769.0
2019-04-10 14:50:00,298.9,299.0,298.79,298.81,18176.0,253.0053,253.0899,252.9122,252.9291,18176.0
2019-04-10 15:00:00,298.84,299.27,298.8,299.24,16236.0,252.9545,253.3185,252.9206,253.2931,16236.0
2019-04-10 15:10:00,299.3,299.33,299.03,299.13,19627.0,253.3438,253.3692,253.1153,253.1999,19627.0
2019-04-10 15:20:00,299.12,299.25,299.07,299.15,15489.0,253.1915,253.3015,253.1492,253.2169,15489.0
2019-04-10 15:30:00,299.16,299.18,298.82,298.87,14937.0,253.2253,253.2423,252.9375,252.9799,14937.0
2019-04-10 15:40:00,298.88,299.01,298.69,298.92,22274.0,252.9883,253.0984,252.8275,253.0222,22274.0
2019-04-10 15:50:00,298.9,299.24,298.71,299.21,70129.0,253.0053,253.2931,252.8444,253.2677,70129.0
2019-04-11 09:30:00,300.23,301.28,300.0,301.27,21342.0,254.131,255.0198,253.9364,255.0114,21342.0
2019-04-11 09:40:00,301.2,303.03,301.19,303.0,14835.0,254.9521,256.5011,254.9436,256.4757,14835.0
2019-04-11 09:50:00,302.99,303.38,302.53,303.0,10580.0,256.4673,256.7974,256.0779,256.4757,10580.0
2019-04-11 10:00:00,303.06,303.21,302.14,302.24,9552.0,256.5265,256.6535,255.7478,255.8324,9552.0
2019-04-11 10:10:00,302.23,302.5,301.83,302.33,3319.0,255.824,256.0525,255.4854,255.9086,3319.0
2019-04-11 10:20:00,302.03,302.31,301.76,301.78,12675.0,255.6547,255.8917,255.4261,255.4431,12675.0
2019-04-11 10:30:00,301.68,302.11,301.46,301.66,16013.0,255.3584,255.7224,255.1722,255.3415,16013.0
2019-04-11 10:40:00,301.69,302.35,301.61,302.04,21347.0,255.3669,255.9255,255.2992,255.6631,21347.0
2019-04-11 10:50:00,302.18,302.81,302.18,302.81,13687.0,255.7816,256.3149,255.7816,256.3149,13687.0
2019-04-11 11:00:00,302.86,303.22,302.66,303.22,14462.0,256.3572,256.6619,256.1879,256.6619,14462.0
2019-04-11 11:10:00,303.15,303.25,302.76,302.99,5424.0,256.6027,256.6873,256.2726,256.4673,5424.0
2019-04-11 11:20:00,302.97,303.2,302.68,302.68,5503.0,256.4503,256.645,256.2049,256.2049,5503.0
2019-04-11 11:30:00,302.68,302.97,302.56,302.62,6469.0,256.2049,256.4503,256.1033,256.1541,6469.0
2019-04-11 11:40:00,302.57,302.61,302.01,302.26,9085.0,256.1118,256.1456,255.6377,255.8494,9085.0
2019-04-11 11:50:00,302.09,302.47,302.0,302.47,5351.0,255.7055,256.0271,255.6293,256.0271,5351.0
2019-04-11 12:00:00,302.4,303.03,302.38,302.95,10586.0,255.9679,256.5011,255.9509,256.4334,10586.0
2019-04-11 12:10:00,302.75,303.04,302.7,302.87,8008.0,256.2641,256.5096,256.2218,256.3657,8008.0
2019-04-11 12:20:00,302.73,302.98,302.58,302.7,5601.0,256.2472,256.4588,256.1202,256.2218,5601.0
2019-04-11 12:30:00,302.64,302.84,302.49,302.84,10041.0,256.171,256.3403,256.044,256.3403,10041.0
2019-04-11 12:40:00,302.82,302.83,302.7,302.75,1000.0,256.3234,256.3318,256.2218,256.2641,1000.0
2019-04-11 12:50:00,302.75,302.93,302.59,302.75,4484.0,256.2641,256.4165,256.1287,256.2641,4484.0
2019-04-11 13:00:00,302.79,303.02,302.78,303.02,12265.0,256.298,256.4927,256.2895,256.4927,12265.0
2019-04-11 13:10:00,303.1,303.27,303.03,303.18,5582.0,256.5604,256.7043,256.5011,256.6281,5582.0
2019-04-11 13:20:00,303.17,303.31,302.87,303.08,20458.0,256.6196,256.7381,256.3657,256.5434,20458.0
2019-04-11 13:30:00,303.06,303.35,302.91,303.29,6744.0,256.5265,256.772,256.3995,256.7212,6744.0
2019-04-11 13:40:00,303.28,303.29,303.02,303.14,4457.0,256.7127,256.7212,256.4927,256.5942,4457.0
2019-04-11 13:50:00,303.28,303.51,303.19,303.24,5121.0,256.7127,256.9074,256.6366,256.6789,5121.0
2019-04-11 14:00:00,303.3,303.65,303.3,303.53,10585.0,256.7297,257.0259,256.7297,256.9243,10585.0
2019-04-11 14:10:00,303.48,303.69,303.45,303.61,10721.0,256.882,257.0598,256.8566,256.9921,10721.0
2019-04-11 14:20:00,303.65,303.83,303.61,303.67,4165.0,257.0259,257.1783,256.9921,257.0429,4165.0
2019-04-11 14:30:00,303.74,303.8,303.65,303.72,2183.0,257.1021,257.1529,257.0259,257.0852,2183.0
2019-04-11 14:40:00,303.78,303.98,303.75,303.92,4846.0,257.136,257.3053,257.1106,257.2545,4846.0
2019-04-11 14:50:00,303.86,304.22,303.78,304.17,10785.0,257.2037,257.5084,257.136,257.4661,10785.0
2019-04-11 15:00:00,304.14,304.46,304.13,304.45,8488.0,257.4407,257.7116,257.4322,257.7031,8488.0
2019-04-11 15:10:00,304.43,304.84,304.4,304.81,12834.0,257.6862,258.0332,257.6608,258.0078,12834.0
2019-04-11 15:20:00,304.76,304.79,304.63,304.74,9234.0,257.9655,257.9909,257.8554,257.9486,9234.0
2019-04-11 15:30:00,304.81,305.29,304.74,305.21,12059.0,258.0078,258.4141,257.9486,258.3464,12059.0
2019-04-11 15:40:00,305.16,305.55,305.14,305.55,19037.0,258.3041,258.6342,258.2871,258.6342,19037.0
2019-04-11 15:50:00,305.45,305.83,305.32,305.58,56210.0,258.5495,258.8712,258.4395,258.6596,56210.0
2019-04-12 09:30:00,307.0,307.49,306.03,306.92,32849.0,259.8615,260.2763,259.0405,259.7938,32849.0
2019-04-12 09:40:00,307.0,308.04,306.95,307.5,25644.0,259.8615,260.7419,259.8192,260.2848,25644.0
2019-04-12 09:50:00,307.23,307.74,306.99,307.66,12018.0,260.0562,260.4879,259.8531,260.4202,12018.0
2019-04-12 10:00:00,307.57,307.97,307.17,307.25,20242.0,260.344,260.6826,260.0054,260.0732,20242.0
2019-04-12 10:10:00,307.23,307.62,306.84,307.13,15269.0,260.0562,260.3863,259.7261,259.9716,15269.0
2019-04-12 10:20:00,307.14,307.59,306.97,307.48,14485.0,259.98,260.361,259.8362,260.2678,14485.0
2019-04-12 10:30:00,307.56,307.66,307.38,307.5,16079.0,260.3356,260.4202,260.1832,260.2848,16079.0
2019-04-12 10:40:00,307.37,307.67,307.26,307.67,8600.0,260.1747,260.4287,260.0816,260.4287,8600.0
2019-04-12 10:50:00,307.62,308.25,307.48,308.0,12259.0,260.3863,260.9196,260.2678,260.708,12259.0
2019-04-12 11:00:00,307.98,308.0,307.77,307.97,9976.0,260.6911,260.708,260.5133,260.6826,9976.0
2019-04-12 11:10:00,307.88,308.01,307.47,307.53,15212.0,260.6064,260.7165,260.2594,260.3102,15212.0
2019-04-12 11:20:00,307.5,307.58,307.2,307.22,11875.0,260.2848,260.3525,260.0308,260.0478,11875.0
2019-04-12 11:30:00,307.22,307.31,307.1,307.2,11459.0,260.0478,260.1239,259.9462,260.0308,11459.0
2019-04-12 11:40:00,307.19,307.2,306.92,306.96,6695.0,260.0224,260.0308,259.7938,259.8277,6695.0
2019-04-12 11:50:00,306.96,307.39,306.93,307.34,8569.0,259.8277,260.1917,259.8023,260.1493,8569.0
2019-04-12 12:00:00,307.45,307.79,307.33,307.79,15620.0,260.2424,260.5302,260.1409,260.5302,15620.0
2019-04-12 12:10:00,307.74,307.93,307.6,307.82,7743.0,260.4879,260.6487,260.3694,260.5556,7743.0
2019-04-12 12:20:00,307.81,307.98,307.62,307.69,7459.0,260.5472,260.6911,260.3863,260.4456,7459.0
2019-04-12 12:30:00,307.65,307.9,307.6,307.9,4568.0,260.4117,260.6234,260.3694,260.6234,4568.0
2019-04-12 12:40:00,307.88,308.0,307.77,307.91,3029.0,260.6064,260.708,260.5133,260.6318,3029.0
2019-04-12 12:50:00,307.91,308.25,307.9,308.25,6922.0,260.6318,260.9196,260.6234,260.9196,6922.0
2019-04-12 13:00:00,308.2,308.25,308.12,308.12,3001.0,260.8773,260.9196,260.8096,260.8096,3001.0
2019-04-12 13:10:00,308.1,308.37,308.09,308.33,6575.0,260.7926,261.0212,260.7842,260.9873,6575.0
2019-04-12 13:20:00,308.3,308.63,308.23,308.58,12168.0,260.9619,261.2413,260.9027,261.1989,12168.0
2019-04-12 13:30:00,308.5,308.75,308.47,308.64,11184.0,261.1312,261.3428,261.1058,261.2497,11184.0
2019-04-12 13:40:00,308.64,308.64,308.47,308.5,8858.0,261.2497,261.2497,261.1058,261.1312,8858.0
2019-04-12 13:50:00,308.5,308.59,308.32,308.54,10552.0,261.1312,261.2074,260.9789,261.1651,10552.0
2019-04-12 14:00:00,308.48,308.91,308.46,308.69,9597.0,261.1143,261.4783,261.0974,261.2921,9597.0
2019-04-12 14:10:00,308.61,308.92,308.6,308.8,3531.0,261.2243,261.4867,261.2159,261.3852,3531.0
2019-04-12 14:20:00,308.8,308.94,308.63,308.67,8586.0,261.3852,261.5037,261.2413,261.2751,8586.0
2019-04-12 14:30:00,308.67,308.9,308.6,308.88,15040.0,261.2751,261.4698,261.2159,261.4529,15040.0
2019-04-12 14:40:00,308.86,308.93,308.72,308.73,4642.0,261.436,261.4952,261.3174,261.3259,4642.0
2019-04-12 14:50:00,308.73,308.83,308.59,308.81,12341.0,261.3259,261.4106,261.2074,261.3936,12341.0
2019-04-12 15:00:00,308.83,309.08,308.74,309.03,11773.0,261.4106,261.6222,261.3344,261.5798,11773.0
2019-04-12 15:10:00,309.06,309.46,309.0,309.31,8044.0,261.6052,261.9438,261.5545,261.8169,8044.0
2019-04-12 15:20:00,309.23,309.28,308.94,309.19,11468.0,261.7491,261.7915,261.5037,261.7153,11468.0
2019-04-12 15:30:00,309.19,309.49,309.16,309.43,10616.0,261.7153,261.9692,261.6899,261.9184,10616.0
2019-04-12 15:40:00,309.44,309.53,309.28,309.48,19843.0,261.9269,262.0031,261.7915,261.9608,19843.0
2019-04-12 15:50:00,309.44,309.78,309.32,309.71,57185.0,261.9269,262.2147,261.8253,262.1554,57185.0
2019-04-15 09:30:00,309.96,310.0,308.22,308.31,40978.0,262.3671,262.4009,260.8942,260.9704,40978.0
2019-04-15 09:40:00,308.38,309.44,308.3,309.18,18019.0,261.0297,261.9269,260.9619,261.7068,18019.0
2019-04-15 09:50:00,309.04,309.61,308.44,309.37,19541.0,261.5883,262.0708,261.0804,261.8676,19541.0
2019-04-15 10:00:00,309.39,309.63,309.19,309.4,10164.0,261.8846,262.0877,261.7153,261.893,10164.0
2019-04-15 10:10:00,309.33,309.43,309.06,309.22,10652.0,261.8338,261.9184,261.6052,261.7407,10652.0
2019-04-15 10:20:00,309.25,309.38,309.12,309.28,14908.0,261.7661,261.8761,261.656,261.7915,14908.0
2019-04-15 10:30:00,309.23,309.34,309.1,309.25,11243.0,261.7491,261.8422,261.6391,261.7661,11243.0
2019-04-15 10:40:00,309.35,309.35,308.74,308.88,6427.0,261.8507,261.8507,261.3344,261.4529,6427.0
2019-04-15 10:50:00,308.85,308.9,308.6,308.6,8360.0,261.4275,261.4698,261.2159,261.2159,8360.0
2019-04-15 11:00:00,308.69,308.74,308.5,308.66,14339.0,261.2921,261.3344,261.1312,261.2667,14339.0
2019-04-15 11:10:00,308.79,308.9,308.65,308.67,23232.0,261.3767,261.4698,261.2582,261.2751,23232.0
2019-04-15 11:20:00,308.59,308.79,308.44,308.72,6804.0,261.2074,261.3767,261.0804,261.3174,6804.0
2019-04-15 11:30:00,308.67,308.86,308.39,308.51,8125.0,261.2751,261.436,261.0381,261.1397,8125.0
2019-04-15 11:40:00,308.6,308.74,308.37,308.48,7682.0,261.2159,261.3344,261.0212,261.1143,7682.0
2019-04-15 11:50:00,308.53,308.59,308.23,308.27,7092.0,261.1566,261.2074,260.9027,260.9365,7092.0
2019-04-15 12:00:00,308.41,308.41,308.17,308.22,6241.0,261.055,261.055,260.8519,260.8942,6241.0
2019-04-15 12:10:00,308.25,308.25,307.93,307.99,12553.0,260.9196,260.9196,260.6487,260.6995,12553.0
2019-04-15 12:20:00,308.0,308.03,307.75,307.76,3830.0,260.708,260.7334,260.4964,260.5049,3830.0
2019-04-15 12:30:00,307.86,307.89,307.63,307.76,5761.0,260.5895,260.6149,260.3948,260.5049,5761.0
2019-04-15 12:40:00,307.78,307.8,307.54,307.62,7594.0,260.5218,260.5387,260.3186,260.3863,7594.0
2019-04-15 12:50:00,307.58,307.89,307.58,307.86,7187.0,260.3525,260.6149,260.3525,260.5895,7187.0
2019-04-15 13:00:00,307.8,308.0,307.76,307.87,4736.0,260.5387,260.708,260.5049,260.598,4736.0
2019-04-15 13:10:00,307.93,308.2,307.87,308.11,4760.0,260.6487,260.8773,260.598,260.8011,4760.0
2019-04-15 13:20:00,308.19,308.19,307.92,308.0,4299.0,260.8688,260.8688,260.6403,260.708,4299.0
2019-04-15 13:30:00,308.13,308.43,308.13,308.36,8474.0,260.818,261.072,260.818,261.0127,8474.0
2019-04-15 13:40:00,308.33,308.38,308.16,308.35,7516.0,260.9873,261.0297,260.8434,261.0043,7516.0
2019-04-15 13:50:00,308.28,308.33,308.1,308.19,4219.0,260.945,260.9873,260.7926,260.8688,4219.0
2019-04-15 14:00:00,308.25,308.36,308.15,308.3,6192.0,260.9196,261.0127,260.835,260.9619,6192.0
2019-04-15 14:10:00,308.29,308.45,308.24,308.28,10859.0,260.9535,261.0889,260.9111,260.945,10859.0
2019-04-15 14:20:00,308.31,308.43,308.23,308.26,9001.0,260.9704,261.072,260.9027,260.9281,9001.0
2019-04-15 14:30:00,308.3,308.55,308.27,308.51,13799.0,260.9619,261.1735,260.9365,261.1397,13799.0
2019-04-15 14:40:00,308.42,308.6,308.37,308.53,10802.0,261.0635,261.2159,261.0212,261.1566,10802.0
2019-04-15 14:50:00,308.4,308.69,308.4,308.68,17513.0,261.0466,261.2921,261.0466,261.2836,17513.0
2019-04-15 15:00:00,308.62,308.93,308.62,308.8,19929.0,261.2328,261.4952,261.2328,261.3852,19929.0
2019-04-15 15:10:00,308.84,309.05,308.75,308.88,16227.0,261.419,261.5968,261.3428,261.4529,16227.0
2019-04-15 15:20:00,308.9,308.96,308.61,308.61,7053.0,261.4698,261.5206,261.2243,261.2243,7053.0
2019-04-15 15:30:00,308.53,308.54,308.27,308.3,11851.0,261.1566,261.1651,260.9365,260.9619,11851.0
2019-04-15 15:40:00,308.32,308.53,308.21,308.43,19266.0,260.9789,261.1566,260.8858,261.072,19266.0
2019-04-15 15:50:00,308.43,308.81,308.25,308.67,34569.0,261.072,261.3936,260.9196,261.2751,34569.0
2019-04-16 09:30:00,309.22,310.0,309.05,309.64,22766.0,261.7407,262.4009,261.5968,262.0962,22766.0
2019-04-16 09:40:00,309.68,309.68,308.68,308.75,20463.0,262.13,262.13,261.2836,261.3428,20463.0
2019-04-16 09:50:00,308.65,308.96,308.43,308.85,6523.0,261.2582,261.5206,261.072,261.4275,6523.0
2019-04-16 10:00:00,308.74,308.77,308.3,308.3,8482.0,261.3344,261.3598,260.9619,260.9619,8482.0
2019-04-16 10:10:00,308.29,308.79,308.1,308.78,5794.0,260.9535,261.3767,260.7926,261.3682,5794.0
2019-04-16 10:20:00,308.82,308.98,308.56,308.82,3917.0,261.4021,261.5375,261.182,261.4021,3917.0
2019-04-16 10:30:00,308.61,308.76,308.43,308.62,12136.0,261.2243,261.3513,261.072,261.2328,12136.0
2019-04-16 10:40:00,308.63,309.1,308.51,308.96,13633.0,261.2413,261.6391,261.1397,261.5206,13633.0
2019-04-16 10:50:00,308.96,309.3,308.92,309.3,10982.0,261.5206,261.8084,261.4867,261.8084,10982.0
2019-04-16 11:00:00,309.33,309.54,309.14,309.29,7894.0,261.8338,262.0115,261.673,261.7999,7894.0
2019-04-16 11:10:00,309.23,309.61,309.23,309.61,8893.0,261.7491,262.0708,261.7491,262.0708,8893.0
2019-04-16 11:20:00,309.75,309.99,309.68,309.9,4053.0,262.1893,262.3924,262.13,262.3163,4053.0
2019-04-16 11:30:00,309.83,309.89,309.59,309.65,2840.0,262.257,262.3078,262.0539,262.1046,2840.0
2019-04-16 11:40:00,309.65,310.26,309.46,310.2,13777.0,262.1046,262.621,261.9438,262.5702,13777.0
2019-04-16 11:50:00,310.31,310.4,309.94,310.29,10499.0,262.6633,262.7395,262.3501,262.6464,10499.0
2019-04-16 12:00:00,310.22,310.44,310.16,310.32,11323.0,262.5871,262.7733,262.5363,262.6718,11323.0
2019-04-16 12:10:00,310.23,310.29,310.03,310.2,7187.0,262.5956,262.6464,262.4263,262.5702,7187.0
2019-04-16 12:20:00,310.17,310.31,309.79,310.11,9719.0,262.5448,262.6633,262.2232,262.494,9719.0
2019-04-16 12:30:00,310.1,310.15,309.55,309.58,5614.0,262.4856,262.5279,262.02,262.0454,5614.0
2019-04-16 12:40:00,309.58,309.86,309.58,309.69,7771.0,262.0454,262.2824,262.0454,262.1385,7771.0
2019-04-16 12:50:00,309.71,309.84,309.56,309.65,5448.0,262.1554,262.2655,262.0285,262.1046,5448.0
2019-04-16 13:00:00,309.7,309.81,309.55,309.69,9293.0,262.147,262.2401,262.02,262.1385,9293.0
2019-04-16 13:10:00,309.71,309.75,309.45,309.49,14498.0,262.1554,262.1893,261.9354,261.9692,14498.0
2019-04-16 13:20:00,309.5,309.73,309.45,309.6,6624.0,261.9777,262.1724,261.9354,262.0623,6624.0
2019-04-16 13:30:00,309.59,309.76,309.55,309.71,4664.0,262.0539,262.1978,262.02,262.1554,4664.0
2019-04-16 13:40:00,309.7,309.77,309.33,309.35,5768.0,262.147,262.2062,261.8338,261.8507,5768.0
2019-04-16 13:50:00,309.26,309.44,309.14,309.35,4421.0,261.7745,261.9269,261.673,261.8507,4421.0
2019-04-16 14:00:00,309.43,310.13,309.43,310.03,4407.0,261.9184,262.5109,261.9184,262.4263,4407.0
2019-04-16 14:10:00,310.04,310.08,309.81,309.97,6379.0,262.4348,262.4686,262.2401,262.3755,6379.0
2019-04-16 14:20:00,309.85,309.89,309.54,309.71,4135.0,262.2739,262.3078,262.0115,262.1554,4135.0
2019-04-16 14:30:00,309.78,310.58,309.75,310.49,10873.0,262.2147,262.8919,262.1893,262.8157,10873.0
2019-04-16 14:40:00,310.59,310.63,310.29,310.29,10600.0,262.9003,262.9342,262.6464,262.6464,10600.0
2019-04-16 14:50:00,310.3,310.35,310.04,310.34,6563.0,262.6548,262.6972,262.4348,262.6887,6563.0
2019-04-16 15:00:00,310.22,310.35,309.84,309.88,9594.0,262.5871,262.6972,262.2655,262.2993,9594.0
2019-04-16 15:10:00,309.92,310.01,309.74,309.88,11468.0,262.3332,262.4094,262.1808,262.2993,11468.0
2019-04-16 15:20:00,309.93,310.23,309.86,310.12,11847.0,262.3417,262.5956,262.2824,262.5025,11847.0
2019-04-16 15:30:00,310.02,310.16,309.42,309.66,21672.0,262.4178,262.5363,261.91,262.1131,21672.0
2019-04-16 15:40:00,309.64,309.89,309.53,309.82,25877.0,262.0962,262.3078,262.0031,262.2485,25877.0
2019-04-16 15:50:00,309.87,310.11,309.62,310.07,67350.0,262.2909,262.494,262.0793,262.4602,67350.0
2019-04-17 09:30:00,311.22,311.9,310.96,311.82,20297.0,263.4336,264.0092,263.2135,263.9415,20297.0
2019-04-17 09:40:00,311.82,312.43,311.25,311.5,50944.0,263.9415,264.4578,263.459,263.6706,50944.0
2019-04-17 09:50:00,311.5,311.89,311.49,311.84,10388.0,263.6706,264.0007,263.6621,263.9584,10388.0
2019-04-17 10:00:00,311.68,311.77,310.6,310.64,6746.0,263.823,263.8991,262.9088,262.9426,6746.0
2019-04-17 10:10:00,310.55,310.57,309.95,310.06,13351.0,262.8665,262.8834,262.3586,262.4517,13351.0
2019-04-17 10:20:00,310.16,310.8,310.04,310.78,7248.0,262.5363,263.0781,262.4348,263.0611,7248.0
2019-04-17 10:30:00,310.81,311.1,310.58,310.99,6392.0,263.0865,263.332,262.8919,263.2389,6392.0
2019-04-17 10:40:00,310.87,311.05,310.8,310.86,4266.0,263.1373,263.2897,263.0781,263.1289,4266.0
2019-04-17 10:50:00,310.81,310.9,310.17,310.17,6757.0,263.0865,263.1627,262.5448,262.5448,6757.0
2019-04-17 11:00:00,310.32,310.32,309.96,310.23,8167.0,262.6718,262.6718,262.3671,262.5956,8167.0
2019-04-17 11:10:00,310.24,310.49,310.12,310.46,2969.0,262.6041,262.8157,262.5025,262.7903,2969.0
2019-04-17 11:20:00,310.41,310.42,310.07,310.07,5357.0,262.748,262.7564,262.4602,262.4602,5357.0
2019-04-17 11:30:00,310.11,310.59,310.1,310.52,9653.0,262.494,262.9003,262.4856,262.8411,9653.0
2019-04-17 11:40:00,310.54,310.84,310.34,310.76,9050.0,262.858,263.1119,262.6887,263.0442,9050.0
2019-04-17 11:50:00,310.71,310.75,310.2,310.25,8261.0,263.0019,263.0357,262.5702,262.6125,8261.0
2019-04-17 12:00:00,310.24,310.24,309.78,310.21,13501.0,262.6041,262.6041,262.2147,262.5787,13501.0
2019-04-17 12:10:00,310.23,310.3,309.98,310.09,7538.0,262.5956,262.6548,262.384,262.4771,7538.0
2019-04-17 12:20:00,310.21,310.49,309.99,310.45,5067.0,262.5787,262.8157,262.3924,262.7818,5067.0
2019-04-17 12:30:00,310.45,310.49,310.17,310.45,6616.0,262.7818,262.8157,262.5448,262.7818,6616.0
2019-04-17 12:40:00,310.41,310.45,310.16,310.25,18118.0,262.748,262.7818,262.5363,262.6125,18118.0
2019-04-17 12:50:00,310.28,310.4,309.86,309.86,8132.0,262.6379,262.7395,262.2824,262.2824,8132.0
2019-04-17 13:00:00,309.94,310.59,309.89,310.33,12155.0,262.3501,262.9003,262.3078,262.6802,12155.0
2019-04-17 13:10:00,310.15,310.4,310.04,310.15,9402.0,262.5279,262.7395,262.4348,262.5279,9402.0
2019-04-17 13:20:00,310.13,310.38,310.0,310.0,7264.0,262.5109,262.7226,262.4009,262.4009,7264.0
2019-04-17 13:30:00,310.05,310.39,310.02,310.25,11400.0,262.4432,262.731,262.4178,262.6125,11400.0
2019-04-17 13:40:00,310.29,310.33,310.01,310.15,13453.0,262.6464,262.6802,262.4094,262.5279,13453.0
2019-04-17 13:50:00,310.15,310.28,310.07,310.11,7018.0,262.5279,262.6379,262.4602,262.494,7018.0
2019-04-17 14:00:00,310.1,310.14,309.9,309.92,9268.0,262.4856,262.5194,262.3163,262.3332,9268.0
2019-04-17 14:10:00,309.97,310.32,309.8,310.25,25665.0,262.3755,262.6718,262.2316,262.6125,25665.0
2019-04-17 14:20:00,310.26,310.37,309.93,310.0,8709.0,262.621,262.7141,262.3417,262.4009,8709.0
2019-04-17 14:30:00,309.96,310.25,309.96,310.18,4961.0,262.3671,262.6125,262.3671,262.5533,4961.0
2019-04-17 14:40:00,310.07,310.22,309.95,310.06,9327.0,262.4602,262.5871,262.3586,262.4517,9327.0
2019-04-17 14:50:00,310.09,310.47,310.09,310.38,6850.0,262.4771,262.7987,262.4771,262.7226,6850.0
2019-04-17 15:00:00,310.33,310.36,310.07,310.08,5776.0,262.6802,262.7056,262.4602,262.4686,5776.0
2019-04-17 15:10:00,310.11,310.42,310.1,310.38,8304.0,262.494,262.7564,262.4856,262.7226,8304.0
2019-04-17 15:20:00,310.45,310.67,310.43,310.64,6863.0,262.7818,262.968,262.7649,262.9426,6863.0
2019-04-17 15:30:00,310.63,310.77,310.6,310.75,10011.0,262.9342,263.0527,262.9088,263.0357,10011.0
2019-04-17 15:40:00,310.68,310.73,310.51,310.61,14614.0,262.9765,263.0188,262.8326,262.9172,14614.0
2019-04-17 15:50:00,310.65,310.66,310.11,310.28,62324.0,262.9511,262.9596,262.494,262.6379,62324.0
2019-04-18 09:30:00,311.03,311.75,310.73,311.54,54557.0,263.2728,263.8822,263.0188,263.7044,54557.0
2019-04-18 09:40:00,311.88,313.03,311.88,313.01,19220.0,263.9922,264.9657,263.9922,264.9487,19220.0
2019-04-18 09:50:00,313.06,313.71,313.01,313.01,8739.0,264.9911,265.5413,264.9487,264.9487,8739.0
2019-04-18 10:00:00,312.99,312.99,312.1,312.32,8588.0,264.9318,264.9318,264.1785,264.3647,8588.0
2019-04-18 10:10:00,312.12,312.22,311.42,311.6,11347.0,264.1954,264.28,263.6029,263.7552,11347.0
2019-04-18 10:20:00,311.59,312.1,311.23,312.1,9035.0,263.7468,264.1785,263.442,264.1785,9035.0
2019-04-18 10:30:00,312.14,312.14,311.76,311.84,4251.0,264.2123,264.2123,263.8907,263.9584,4251.0
2019-04-18 10:40:00,312.1,312.1,311.62,311.77,3515.0,264.1785,264.1785,263.7722,263.8991,3515.0
2019-04-18 10:50:00,311.91,312.63,311.71,312.63,17251.0,264.0176,264.6271,263.8483,264.6271,17251.0
2019-04-18 11:00:00,312.56,312.81,312.31,312.44,8002.0,264.5678,264.7794,264.3562,264.4663,8002.0
2019-04-18 11:10:00,312.51,312.65,309.47,311.05,87225.0,264.5255,264.644,261.9523,263.2897,87225.0
2019-04-18 11:20:00,311.13,311.5,310.41,311.1,18271.0,263.3574,263.6706,262.748,263.332,18271.0
2019-04-18 11:30:00,311.31,311.31,310.86,310.98,3272.0,263.5098,263.5098,263.1289,263.2304,3272.0
2019-04-18 11:40:00,310.84,311.54,310.84,311.53,9360.0,263.1119,263.7044,263.1119,263.696,9360.0
2019-04-18 11:50:00,311.5,311.91,311.46,311.78,8083.0,263.6706,264.0176,263.6367,263.9076,8083.0
2019-04-18 12:00:00,311.86,311.96,311.69,311.77,5252.0,263.9753,264.06,263.8314,263.8991,5252.0
2019-04-18 12:10:00,311.75,312.03,311.75,311.95,6650.0,263.8822,264.1192,263.8822,264.0515,6650.0
2019-04-18 12:20:00,311.94,312.16,311.94,312.08,7588.0,264.043,264.2293,264.043,264.1615,7588.0
2019-04-18 12:30:00,312.12,312.75,312.12,312.63,13457.0,264.1954,264.7287,264.1954,264.6271,13457.0
2019-04-18 12:40:00,312.57,312.65,312.4,312.5,5191.0,264.5763,264.644,264.4324,264.517,5191.0
2019-04-18 12:50:00,312.48,312.66,312.19,312.65,6740.0,264.5001,264.6525,264.2546,264.644,6740.0
2019-04-18 13:00:00,312.7,313.05,312.65,312.97,11791.0,264.6863,264.9826,264.644,264.9149,11791.0
2019-04-18 13:10:00,312.96,313.2,312.96,313.16,7192.0,264.9064,265.1096,264.9064,265.0757,7192.0
2019-04-18 13:20:00,313.14,313.5,313.14,313.5,8772.0,265.0588,265.3635,265.0588,265.3635,8772.0
2019-04-18 13:30:00,313.54,313.7,313.3,313.42,13698.0,265.3974,265.5328,265.1942,265.2958,13698.0
2019-04-18 13:40:00,313.37,313.67,313.3,313.57,10035.0,265.2535,265.5074,265.1942,265.4228,10035.0
2019-04-18 13:50:00,313.63,313.87,313.56,313.85,8157.0,265.4735,265.6767,265.4143,265.6598,8157.0
2019-04-18 14:00:00,313.84,314.09,313.71,313.99,12242.0,265.6513,265.8629,265.5413,265.7783,12242.0
2019-04-18 14:10:00,314.0,314.05,313.8,313.9,6359.0,265.7867,265.829,265.6174,265.7021,6359.0
2019-04-18 14:20:00,313.88,314.0,313.73,313.92,21213.0,265.6852,265.7867,265.5582,265.719,21213.0
2019-04-18 14:30:00,313.95,313.96,313.72,313.8,10897.0,265.7444,265.7529,265.5497,265.6174,10897.0
2019-04-18 14:40:00,313.83,314.06,313.64,313.65,24383.0,265.6428,265.8375,265.482,265.4905,24383.0
2019-04-18 14:50:00,313.69,314.08,313.64,314.03,18338.0,265.5243,265.8544,265.482,265.8121,18338.0
2019-04-18 15:00:00,314.03,314.07,313.54,313.63,25604.0,265.8121,265.846,265.3974,265.4735,25604.0
2019-04-18 15:10:00,313.57,313.82,313.49,313.75,11425.0,265.4228,265.6344,265.355,265.5751,11425.0
2019-04-18 15:20:00,313.86,314.25,313.8,314.12,12610.0,265.6682,265.9983,265.6174,265.8883,12610.0
2019-04-18 15:30:00,314.03,314.1,313.83,314.06,19713.0,265.8121,265.8714,265.6428,265.8375,19713.0
2019-04-18 15:40:00,314.01,314.14,313.77,314.04,31251.0,265.7952,265.9052,265.592,265.8206,31251.0
2019-04-18 15:50:00,314.01,314.57,313.54,314.31,157597.0,265.7952,266.2692,265.3974,266.0491,157597.0
2019-04-22 09:30:00,314.25,314.26,313.27,313.98,47500.0,265.9983,266.0068,265.1688,265.7698,47500.0
2019-04-22 09:40:00,313.95,314.37,313.63,313.83,21941.0,265.7444,266.0999,265.4735,265.6428,21941.0
2019-04-22 09:50:00,313.92,314.45,313.92,314.1,22975.0,265.719,266.1676,265.719,265.8714,22975.0
2019-04-22 10:00:00,314.13,314.33,313.94,313.95,23704.0,265.8968,266.0661,265.7359,265.7444,23704.0
2019-04-22 10:10:00,314.02,314.41,313.84,314.35,14439.0,265.8037,266.1338,265.6513,266.083,14439.0
2019-04-22 10:20:00,314.34,314.63,314.26,314.37,11373.0,266.0745,266.32,266.0068,266.0999,11373.0
2019-04-22 10:30:00,314.35,314.75,314.35,314.75,19467.0,266.083,266.4216,266.083,266.4216,19467.0
2019-04-22 10:40:00,314.77,314.98,314.58,314.74,20394.0,266.4385,266.6163,266.2777,266.4131,20394.0
2019-04-22 10:50:00,314.76,314.84,314.49,314.68,10324.0,266.43,266.4977,266.2015,266.3623,10324.0
2019-04-22 11:00:00,314.71,314.71,314.28,314.56,14166.0,266.3877,266.3877,266.0237,266.2607,14166.0
2019-04-22 11:10:00,314.52,314.9,314.45,314.89,9757.0,266.2269,266.5485,266.1676,266.5401,9757.0
2019-04-22 11:20:00,314.96,315.42,314.88,315.41,23160.0,266.5993,266.9887,266.5316,266.9802,23160.0
2019-04-22 11:30:00,315.36,315.8,315.22,315.69,12005.0,266.9379,267.3103,266.8194,267.2172,12005.0
2019-04-22 11:40:00,315.68,315.89,315.55,315.74,10705.0,267.2088,267.3865,267.0987,267.2596,10705.0
2019-04-22 11:50:00,315.71,315.98,315.7,315.83,6200.0,267.2342,267.4627,267.2257,267.3357,6200.0
2019-04-22 12:00:00,315.8,315.83,315.44,315.5,9258.0,267.3103,267.3357,267.0056,267.0564,9258.0
2019-04-22 12:10:00,315.52,315.53,315.01,315.01,11704.0,267.0733,267.0818,266.6416,266.6416,11704.0
2019-04-22 12:20:00,315.02,315.72,314.96,315.55,24298.0,266.6501,267.2426,266.5993,267.0987,24298.0
2019-04-22 12:30:00,315.49,316.09,315.3,315.72,27939.0,267.0479,267.5558,266.8871,267.2426,27939.0
2019-04-22 12:40:00,315.69,315.95,315.65,315.85,18664.0,267.2172,267.4373,267.1834,267.3527,18664.0
2019-04-22 12:50:00,315.86,316.26,315.67,316.13,23068.0,267.3611,267.6997,267.2003,267.5897,23068.0
2019-04-22 13:00:00,316.12,316.15,315.45,315.55,21288.0,267.5812,267.6066,267.0141,267.0987,21288.0
2019-04-22 13:10:00,315.6,315.61,315.13,315.34,12814.0,267.1411,267.1495,266.7432,266.921,12814.0
2019-04-22 13:20:00,315.3,315.63,315.15,315.47,13656.0,266.8871,267.1664,266.7601,267.031,13656.0
2019-04-22 13:30:00,315.43,315.67,315.37,315.5,8325.0,266.9972,267.2003,266.9464,267.0564,8325.0
2019-04-22 13:40:00,315.54,315.81,315.51,315.76,13859.0,267.0903,267.3188,267.0649,267.2765,13859.0
2019-04-22 13:50:00,315.77,315.85,315.24,315.25,13319.0,267.285,267.3527,266.8363,266.8448,13319.0
2019-04-22 14:00:00,315.24,315.48,315.0,315.16,24283.0,266.8363,267.0395,266.6332,266.7686,24283.0
2019-04-22 14:10:00,315.14,315.2,314.91,315.01,11490.0,266.7517,266.8025,266.557,266.6416,11490.0
2019-04-22 14:20:00,314.99,315.04,314.79,314.88,10816.0,266.6247,266.667,266.4554,266.5316,10816.0
2019-04-22 14:30:00,314.91,314.96,314.62,314.62,16882.0,266.557,266.5993,266.3115,266.3115,16882.0
2019-04-22 14:40:00,314.62,315.09,314.6,314.92,19166.0,266.3115,266.7094,266.2946,266.5655,19166.0
2019-04-22 14:50:00,314.95,315.06,314.78,314.83,15263.0,266.5909,266.684,266.447,266.4893,15263.0
2019-04-22 15:00:00,314.83,315.09,314.78,314.97,18930.0,266.4893,266.7094,266.447,266.6078,18930.0
2019-04-22 15:10:00,314.97,315.23,314.97,315.21,21364.0,266.6078,266.8279,266.6078,266.8109,21364.0
2019-04-22 15:20:00,315.18,315.29,314.95,314.99,30369.0,266.7855,266.8787,266.5909,266.6247,30369.0
2019-04-22 15:30:00,315.01,315.2,315.0,315.07,25044.0,266.6416,266.8025,266.6332,266.6924,25044.0
2019-04-22 15:40:00,315.07,315.25,314.99,315.16,21210.0,266.6924,266.8448,266.6247,266.7686,21210.0
2019-04-22 15:50:00,315.16,315.53,314.87,315.36,98175.0,266.7686,267.0818,266.5231,266.9379,98175.0
2019-04-23 09:30:00,326.52,334.16,324.52,329.3,268730.0,276.3843,282.8512,274.6914,278.7375,268730.0
2019-04-23 09:40:00,328.87,333.5,328.67,333.22,100830.0,278.3735,282.2926,278.2042,282.0556,100830.0
2019-04-23 09:50:00,333.47,334.0,332.14,333.35,101885.0,282.2672,282.7158,281.1414,282.1656,101885.0
2019-04-23 10:00:00,333.48,335.47,332.91,334.35,95229.0,282.2757,283.9601,281.7932,283.0121,95229.0
2019-04-23 10:10:00,334.49,335.55,333.53,335.22,40772.0,283.1306,284.0278,282.318,283.7485,40772.0
2019-04-23 10:20:00,335.34,335.91,333.0,333.46,55547.0,283.8501,284.3325,281.8694,282.2587,55547.0
2019-04-23 10:30:00,333.23,334.42,332.83,333.07,72522.0,282.064,283.0713,281.7255,281.9286,72522.0
2019-04-23 10:40:00,332.99,334.0,332.65,332.83,67445.0,281.8609,282.7158,281.5731,281.7255,67445.0
2019-04-23 10:50:00,332.93,334.51,332.24,334.33,58135.0,281.8101,283.1475,281.2261,282.9951,58135.0
2019-04-23 11:00:00,334.35,336.58,334.34,336.46,73484.0,283.0121,284.8997,283.0036,284.7981,73484.0
2019-04-23 11:10:00,336.4,336.96,334.98,335.85,54728.0,284.7473,285.2213,283.5453,284.2818,54728.0
2019-04-23 11:20:00,335.89,336.03,334.35,334.83,42692.0,284.3156,284.4341,283.0121,283.4184,42692.0
2019-04-23 11:30:00,334.81,336.7,334.66,336.4,58135.0,283.4014,285.0012,283.2745,284.7473,58135.0
2019-04-23 11:40:00,336.4,336.41,335.63,335.64,50674.0,284.7473,284.7558,284.0955,284.104,50674.0
2019-04-23 11:50:00,335.71,336.12,334.52,335.29,52082.0,284.1633,284.5103,283.156,283.8077,52082.0
2019-04-23 12:00:00,335.26,337.32,335.26,336.86,78279.0,283.7823,285.526,283.7823,285.1367,78279.0
2019-04-23 12:10:00,336.87,337.18,336.54,336.84,33268.0,285.1451,285.4075,284.8658,285.1197,33268.0
2019-04-23 12:20:00,336.82,337.09,336.64,336.88,25442.0,285.1028,285.3314,284.9505,285.1536,25442.0
2019-04-23 12:30:00,336.92,336.95,336.01,336.32,42298.0,285.1875,285.2129,284.4172,284.6796,42298.0
2019-04-23 12:40:00,336.32,336.48,335.39,336.22,36707.0,284.6796,284.815,283.8924,284.5949,36707.0
2019-04-23 12:50:00,336.21,336.44,335.72,336.05,32868.0,284.5865,284.7812,284.1717,284.451,32868.0
2019-04-23 13:00:00,336.11,336.32,335.62,336.27,44246.0,284.5018,284.6796,284.0871,284.6373,44246.0
2019-04-23 13:10:00,336.3,336.82,336.3,336.59,36887.0,284.6627,285.1028,284.6627,284.9081,36887.0
2019-04-23 13:20:00,336.68,336.85,336.53,336.57,35088.0,284.9843,285.1282,284.8573,284.8912,35088.0
2019-04-23 13:30:00,336.6,336.62,335.66,335.91,26472.0,284.9166,284.9335,284.1209,284.3325,26472.0
2019-04-23 13:40:00,335.87,335.87,335.0,335.07,40223.0,284.2987,284.2987,283.5623,283.6215,40223.0
2019-04-23 13:50:00,335.06,335.85,335.0,335.27,26675.0,283.6131,284.2818,283.5623,283.7908,26675.0
2019-04-23 14:00:00,335.2,335.33,334.03,334.5,44480.0,283.7316,283.8416,282.7412,283.139,44480.0
2019-04-23 14:10:00,334.58,334.6,333.44,334.25,51709.0,283.2068,283.2237,282.2418,282.9274,51709.0
2019-04-23 14:20:00,334.25,334.28,333.02,333.36,29067.0,282.9274,282.9528,281.8863,282.1741,29067.0
2019-04-23 14:30:00,333.26,333.68,333.23,333.55,21862.0,282.0894,282.445,282.064,282.3349,21862.0
2019-04-23 14:40:00,333.56,333.77,333.2,333.36,24564.0,282.3434,282.5211,282.0387,282.1741,24564.0
2019-04-23 14:50:00,333.3,333.46,332.31,332.4,49487.0,282.1233,282.2587,281.2853,281.3615,49487.0
2019-04-23 15:00:00,332.41,332.8,332.17,332.45,55558.0,281.37,281.7001,281.1668,281.4038,55558.0
2019-04-23 15:10:00,332.54,333.73,332.46,333.54,40480.0,281.48,282.4873,281.4123,282.3264,40480.0
2019-04-23 15:20:00,333.56,333.73,333.02,333.4,29658.0,282.3434,282.4873,281.8863,282.2079,29658.0
2019-04-23 15:30:00,333.45,333.48,332.48,333.12,48845.0,282.2503,282.2757,281.4292,281.9709,48845.0
2019-04-23 15:40:00,333.02,333.08,332.5,333.06,53547.0,281.8863,281.9371,281.4461,281.9201,53547.0
2019-04-23 15:50:00,333.05,333.37,332.35,332.98,167886.0,281.9117,282.1826,281.3192,281.8524,167886.0
2019-04-24 09:30:00,333.9,335.78,331.6,332.14,188426.0,282.6312,284.2225,280.6843,281.1414,188426.0
2019-04-24 09:40:00,332.15,332.29,329.22,329.95,140328.0,281.1499,281.2684,278.6698,279.2877,140328.0
2019-04-24 09:50:00,329.95,330.71,329.5,329.89,56058.0,279.2877,279.931,278.9068,279.2369,56058.0
2019-04-24 10:00:00,329.9,330.96,329.63,330.42,40343.0,279.2454,280.1426,279.0168,279.6855,40343.0
2019-04-24 10:10:00,330.71,331.75,330.43,331.6,38346.0,279.931,280.8113,279.694,280.6843,38346.0
2019-04-24 10:20:00,331.67,332.83,331.51,331.64,43269.0,280.7436,281.7255,280.6081,280.7182,43269.0
2019-04-24 10:30:00,331.72,332.1,330.94,331.0,23164.0,280.7859,281.1076,280.1257,280.1765,23164.0
2019-04-24 10:40:00,330.97,331.64,330.68,330.68,43616.0,280.1511,280.7182,279.9056,279.9056,43616.0
2019-04-24 10:50:00,330.73,330.86,330.23,330.52,27683.0,279.9479,280.0579,279.5247,279.7702,27683.0
2019-04-24 11:00:00,330.49,330.62,329.7,329.88,48647.0,279.7448,279.8548,279.0761,279.2284,48647.0
2019-04-24 11:10:00,329.86,329.87,328.6,328.81,32365.0,279.2115,279.22,278.145,278.3227,32365.0
2019-04-24 11:20:00,328.92,328.92,327.84,328.37,18809.0,278.4158,278.4158,277.5017,277.9503,18809.0
2019-04-24 11:30:00,328.37,329.64,328.35,329.45,15691.0,277.9503,279.0253,277.9333,278.8644,15691.0
2019-04-24 11:40:00,329.44,329.53,328.98,329.35,12622.0,278.856,278.9322,278.4666,278.7798,12622.0
2019-04-24 11:50:00,329.47,329.71,329.3,329.68,22158.0,278.8814,279.0845,278.7375,279.0591,22158.0
2019-04-24 12:00:00,329.66,329.77,328.93,329.55,23143.0,279.0422,279.1353,278.4243,278.9491,23143.0
2019-04-24 12:10:00,329.5,330.96,329.5,330.48,25482.0,278.9068,280.1426,278.9068,279.7363,25482.0
2019-04-24 12:20:00,330.47,330.68,330.29,330.63,11112.0,279.7278,279.9056,279.5755,279.8633,11112.0
2019-04-24 12:30:00,330.62,331.17,330.61,330.82,17242.0,279.8548,280.3204,279.8463,280.0241,17242.0
2019-04-24 12:40:00,330.8,331.21,330.74,331.17,21783.0,280.0072,280.3542,279.9564,280.3204,21783.0
2019-04-24 12:50:00,331.18,331.26,330.35,330.47,21486.0,280.3288,280.3965,279.6263,279.7278,21486.0
2019-04-24 13:00:00,330.37,330.38,330.13,330.37,15958.0,279.6432,279.6517,279.44,279.6432,15958.0
2019-04-24 13:10:00,330.27,330.92,330.09,330.76,25945.0,279.5585,280.1087,279.4062,279.9733,25945.0
2019-04-24 13:20:00,330.77,331.46,330.76,331.39,20650.0,279.9818,280.5658,279.9733,280.5066,20650.0
2019-04-24 13:30:00,331.38,331.75,331.25,331.49,20999.0,280.4981,280.8113,280.3881,280.5912,20999.0
2019-04-24 13:40:00,331.52,331.64,331.12,331.35,16820.0,280.6166,280.7182,280.278,280.4727,16820.0
2019-04-24 13:50:00,331.36,331.4,331.08,331.13,10063.0,280.4812,280.515,280.2442,280.2865,10063.0
2019-04-24 14:00:00,331.08,331.48,330.89,331.48,15728.0,280.2442,280.5828,280.0833,280.5828,15728.0
2019-04-24 14:10:00,331.5,332.07,331.49,331.96,18293.0,280.5997,281.0822,280.5912,280.989,18293.0
2019-04-24 14:20:00,331.95,332.21,331.86,331.91,19752.0,280.9806,281.2007,280.9044,280.9467,19752.0
2019-04-24 14:30:00,331.91,331.91,330.7,330.7,12337.0,280.9467,280.9467,279.9225,279.9225,12337.0
2019-04-24 14:40:00,330.71,330.91,330.36,330.4,19576.0,279.931,280.1003,279.6347,279.6686,19576.0
2019-04-24 14:50:00,330.44,330.45,329.69,329.75,18247.0,279.7024,279.7109,279.0676,279.1184,18247.0
2019-04-24 15:00:00,329.75,329.89,329.4,329.4,16574.0,279.1184,279.2369,278.8221,278.8221,16574.0
2019-04-24 15:10:00,329.37,329.71,329.29,329.62,15598.0,278.7967,279.0845,278.729,279.0083,15598.0
2019-04-24 15:20:00,329.67,329.93,329.51,329.9,21262.0,279.0507,279.2707,278.9152,279.2454,21262.0
2019-04-24 15:30:00,329.9,330.4,329.9,330.32,23378.0,279.2454,279.6686,279.2454,279.6009,23378.0
2019-04-24 15:40:00,330.32,330.98,330.28,330.47,38875.0,279.6009,280.1595,279.567,279.7278,38875.0
2019-04-24 15:50:00,330.44,330.44,329.7,330.12,89492.0,279.7024,279.7024,279.0761,279.4316,89492.0
2019-04-25 09:30:00,330.25,331.97,329.49,331.14,72523.0,279.5416,280.9975,278.8983,280.295,72523.0
2019-04-25 09:40:00,331.3,331.73,329.91,331.19,61589.0,280.4304,280.7944,279.2538,280.3373,61589.0
2019-04-25 09:50:00,331.16,331.36,330.12,330.75,44457.0,280.3119,280.4812,279.4316,279.9648,44457.0
2019-04-25 10:00:00,330.7,331.36,330.24,330.72,25308.0,279.9225,280.4812,279.5331,279.9394,25308.0
2019-04-25 10:10:00,330.72,330.97,330.12,330.62,43251.0,279.9394,280.1511,279.4316,279.8548,43251.0
2019-04-25 10:20:00,330.56,330.74,330.17,330.25,23763.0,279.804,279.9564,279.4739,279.5416,23763.0
2019-04-25 10:30:00,330.25,331.29,329.93,331.03,57640.0,279.5416,280.4219,279.2707,280.2018,57640.0
2019-04-25 10:40:00,331.1,332.71,331.01,332.69,33429.0,280.2611,281.6239,280.1849,281.607,33429.0
2019-04-25 10:50:00,332.91,333.16,332.08,332.1,22245.0,281.7932,282.0048,281.0906,281.1076,22245.0
2019-04-25 11:00:00,332.21,333.0,332.14,332.89,23160.0,281.2007,281.8694,281.1414,281.7763,23160.0
2019-04-25 11:10:00,332.86,333.74,332.86,333.24,16888.0,281.7509,282.4957,281.7509,282.0725,16888.0
2019-04-25 11:20:00,333.31,334.23,333.17,333.62,14618.0,282.1318,282.9105,282.0133,282.3942,14618.0
2019-04-25 11:30:00,333.62,333.83,332.85,333.37,9987.0,282.3942,282.5719,281.7424,282.1826,9987.0
2019-04-25 11:40:00,333.28,333.5,332.98,333.5,17304.0,282.1064,282.2926,281.8524,282.2926,17304.0
2019-04-25 11:50:00,333.48,334.1,333.32,333.86,19223.0,282.2757,282.8005,282.1402,282.5973,19223.0
2019-04-25 12:00:00,333.76,334.03,333.56,333.71,10108.0,282.5127,282.7412,282.3434,282.4703,10108.0
2019-04-25 12:10:00,333.57,333.79,333.49,333.64,14420.0,282.3518,282.5381,282.2841,282.4111,14420.0
2019-04-25 12:20:00,333.67,333.86,333.57,333.6,19171.0,282.4365,282.5973,282.3518,282.3772,19171.0
2019-04-25 12:30:00,333.64,333.71,333.5,333.67,10757.0,282.4111,282.4703,282.2926,282.4365,10757.0
2019-04-25 12:40:00,333.71,333.94,333.51,333.65,11780.0,282.4703,282.665,282.3011,282.4196,11780.0
2019-04-25 12:50:00,333.6,333.77,333.44,333.51,15119.0,282.3772,282.5211,282.2418,282.3011,15119.0
2019-04-25 13:00:00,333.51,333.73,333.08,333.2,11179.0,282.3011,282.4873,281.9371,282.0387,11179.0
2019-04-25 13:10:00,333.05,333.21,332.33,332.33,22330.0,281.9117,282.0471,281.3022,281.3022,22330.0
2019-04-25 13:20:00,332.27,332.34,332.08,332.2,8375.0,281.2515,281.3107,281.0906,281.1922,8375.0
2019-04-25 13:30:00,332.23,332.3,331.96,332.05,16249.0,281.2176,281.2768,280.989,281.0652,16249.0
2019-04-25 13:40:00,332.02,332.13,331.77,331.81,49386.0,281.0398,281.1329,280.8282,280.8621,49386.0
2019-04-25 13:50:00,331.88,331.93,331.58,331.65,20808.0,280.9213,280.9637,280.6674,280.7266,20808.0
2019-04-25 14:00:00,331.69,331.8,331.37,331.37,8430.0,280.7605,280.8536,280.4896,280.4896,8430.0
2019-04-25 14:10:00,331.32,331.32,330.77,331.17,12815.0,280.4473,280.4473,279.9818,280.3204,12815.0
2019-04-25 14:20:00,331.07,331.11,330.31,330.69,19957.0,280.2357,280.2696,279.5924,279.9141,19957.0
2019-04-25 14:30:00,330.73,330.88,330.58,330.71,11957.0,279.9479,280.0749,279.8209,279.931,11957.0
2019-04-25 14:40:00,330.67,331.0,330.55,330.79,8193.0,279.8971,280.1765,279.7955,279.9987,8193.0
2019-04-25 14:50:00,330.79,330.83,330.43,330.47,9447.0,279.9987,280.0326,279.694,279.7278,9447.0
2019-04-25 15:00:00,330.43,330.43,330.04,330.33,18680.0,279.694,279.694,279.3639,279.6093,18680.0
2019-04-25 15:10:00,330.32,330.39,330.17,330.32,26217.0,279.6009,279.6601,279.4739,279.6009,26217.0
2019-04-25 15:20:00,330.31,330.55,330.05,330.05,39193.0,279.5924,279.7955,279.3723,279.3723,39193.0
2019-04-25 15:30:00,330.18,330.33,329.29,329.44,42721.0,279.4824,279.6093,278.729,278.856,42721.0
2019-04-25 15:40:00,329.39,329.57,328.46,328.61,41050.0,278.8137,278.966,278.0265,278.1534,41050.0
2019-04-25 15:50:00,328.63,329.19,328.63,328.9,81776.0,278.1704,278.6444,278.1704,278.3989,81776.0
2019-04-26 09:30:00,329.6,329.67,328.59,329.43,31033.0,278.9914,279.0507,278.1365,278.8475,31033.0
2019-04-26 09:40:00,329.57,330.75,329.46,330.33,35318.0,278.966,279.9648,278.8729,279.6093,35318.0
2019-04-26 09:50:00,330.27,330.44,329.02,330.13,9665.0,279.5585,279.7024,278.5005,279.44,9665.0
2019-04-26 10:00:00,330.07,330.14,329.45,329.69,7770.0,279.3893,279.4485,278.8644,279.0676,7770.0
2019-04-26 10:10:00,329.6,329.66,328.7,329.26,8833.0,278.9914,279.0422,278.2296,278.7036,8833.0
2019-04-26 10:20:00,329.37,330.3,329.37,330.07,13817.0,278.7967,279.5839,278.7967,279.3893,13817.0
2019-04-26 10:30:00,329.9,330.16,329.26,329.32,10540.0,279.2454,279.4654,278.7036,278.7544,10540.0
2019-04-26 10:40:00,329.4,329.49,328.94,329.11,10507.0,278.8221,278.8983,278.4328,278.5767,10507.0
2019-04-26 10:50:00,328.98,329.36,328.66,329.32,19707.0,278.4666,278.7883,278.1958,278.7544,19707.0
2019-04-26 11:00:00,329.17,329.17,328.64,328.77,7907.0,278.6274,278.6274,278.1788,278.2889,7907.0
2019-04-26 11:10:00,328.72,328.97,328.37,328.91,19464.0,278.2465,278.4582,277.9503,278.4074,19464.0
2019-04-26 11:20:00,329.0,329.5,328.59,329.09,21082.0,278.4835,278.9068,278.1365,278.5597,21082.0
2019-04-26 11:30:00,329.05,329.15,328.71,328.82,6734.0,278.5259,278.6105,278.2381,278.3312,6734.0
2019-04-26 11:40:00,328.72,329.47,328.38,329.1,14570.0,278.2465,278.8814,277.9587,278.5682,14570.0
2019-04-26 11:50:00,329.12,329.37,328.99,329.22,9543.0,278.5851,278.7967,278.4751,278.6698,9543.0
2019-04-26 12:00:00,329.24,329.39,328.94,328.95,18282.0,278.6867,278.8137,278.4328,278.4412,18282.0
2019-04-26 12:10:00,328.93,329.21,328.76,328.96,6843.0,278.4243,278.6613,278.2804,278.4497,6843.0
2019-04-26 12:20:00,329.04,329.1,328.6,329.0,4880.0,278.5174,278.5682,278.145,278.4835,4880.0
2019-04-26 12:30:00,328.96,329.09,328.85,328.98,7187.0,278.4497,278.5597,278.3566,278.4666,7187.0
2019-04-26 12:40:00,328.89,328.96,328.22,328.38,9481.0,278.3904,278.4497,277.8233,277.9587,9481.0
2019-04-26 12:50:00,328.4,328.4,327.81,327.95,7650.0,277.9757,277.9757,277.4763,277.5948,7650.0
2019-04-26 13:00:00,327.85,328.14,327.81,327.82,6624.0,277.5101,277.7556,277.4763,277.4847,6624.0
2019-04-26 13:10:00,327.8,328.02,327.8,328.02,7607.0,277.4678,277.654,277.4678,277.654,7607.0
2019-04-26 13:20:00,328.06,328.1,327.68,327.76,4934.0,277.6879,277.7217,277.3662,277.4339,4934.0
2019-04-26 13:30:00,327.72,327.72,327.3,327.52,6317.0,277.4001,277.4001,277.0446,277.2308,6317.0
2019-04-26 13:40:00,327.53,327.82,327.47,327.65,7681.0,277.2393,277.4847,277.1885,277.3408,7681.0
2019-04-26 13:50:00,327.61,327.77,327.49,327.76,6857.0,277.307,277.4424,277.2054,277.4339,6857.0
2019-04-26 14:00:00,327.81,328.07,327.68,328.0,6247.0,277.4763,277.6963,277.3662,277.6371,6247.0
2019-04-26 14:10:00,328.02,328.23,327.84,328.23,7112.0,277.654,277.8318,277.5017,277.8318,7112.0
2019-04-26 14:20:00,328.17,328.37,328.05,328.19,3736.0,277.781,277.9503,277.6794,277.7979,3736.0
2019-04-26 14:30:00,328.15,328.19,327.89,327.91,4788.0,277.7641,277.7979,277.544,277.5609,4788.0
2019-04-26 14:40:00,327.98,327.99,327.46,327.55,7306.0,277.6202,277.6286,277.18,277.2562,7306.0
2019-04-26 14:50:00,327.55,327.69,327.36,327.36,7436.0,277.2562,277.3747,277.0954,277.0954,7436.0
2019-04-26 15:00:00,327.44,327.98,327.43,327.59,8210.0,277.1631,277.6202,277.1546,277.29,8210.0
2019-04-26 15:10:00,327.68,327.78,327.14,327.25,8226.0,277.3662,277.4509,276.9091,277.0022,8226.0
2019-04-26 15:20:00,327.29,327.41,327.08,327.09,7649.0,277.0361,277.1377,276.8584,276.8668,7649.0
2019-04-26 15:30:00,327.25,328.1,327.12,327.88,11491.0,277.0022,277.7217,276.8922,277.5355,11491.0
2019-04-26 15:40:00,327.96,328.32,327.96,328.17,33166.0,277.6032,277.908,277.6032,277.781,33166.0
2019-04-26 15:50:00,328.25,329.16,328.2,328.33,85669.0,277.8487,278.619,277.8064,277.9164,85669.0
2019-04-29 09:30:00,328.4,328.7,327.21,327.81,26595.0,277.9757,278.2296,276.9684,277.4763,26595.0
2019-04-29 09:40:00,328.05,329.85,327.96,329.62,29368.0,277.6794,279.203,277.6032,279.0083,29368.0
2019-04-29 09:50:00,329.65,330.08,329.28,330.05,25880.0,279.0337,279.3977,278.7206,279.3723,25880.0
2019-04-29 10:00:00,330.12,330.52,329.77,329.98,15805.0,279.4316,279.7702,279.1353,279.3131,15805.0
2019-04-29 10:10:00,329.88,330.27,329.76,329.9,9569.0,279.2284,279.5585,279.1268,279.2454,9569.0
2019-04-29 10:20:00,329.8,329.99,329.59,329.62,13287.0,279.1607,279.3215,278.983,279.0083,13287.0
2019-04-29 10:30:00,329.75,330.33,329.5,330.23,8400.0,279.1184,279.6093,278.9068,279.5247,8400.0
2019-04-29 10:40:00,330.29,331.0,330.12,330.91,12748.0,279.5755,280.1765,279.4316,280.1003,12748.0
2019-04-29 10:50:00,330.97,331.15,329.83,329.83,28549.0,280.1511,280.3034,279.1861,279.1861,28549.0
2019-04-29 11:00:00,329.89,329.89,329.35,329.52,18659.0,279.2369,279.2369,278.7798,278.9237,18659.0
2019-04-29 11:10:00,329.58,329.64,328.76,328.84,12101.0,278.9745,279.0253,278.2804,278.3481,12101.0
2019-04-29 11:20:00,328.78,328.81,328.43,328.44,7970.0,278.2973,278.3227,278.0011,278.0095,7970.0
2019-04-29 11:30:00,328.36,328.72,328.0,328.1,6818.0,277.9418,278.2465,277.6371,277.7217,6818.0
2019-04-29 11:40:00,328.1,328.56,328.08,328.36,7190.0,277.7217,278.1111,277.7048,277.9418,7190.0
2019-04-29 11:50:00,328.29,328.58,328.17,328.49,5960.0,277.8826,278.128,277.781,278.0519,5960.0
2019-04-29 12:00:00,328.47,328.88,328.44,328.65,5908.0,278.0349,278.382,278.0095,278.1873,5908.0
2019-04-29 12:10:00,328.69,328.85,328.6,328.71,5373.0,278.2211,278.3566,278.145,278.2381,5373.0
2019-04-29 12:20:00,328.75,328.75,328.3,328.39,9155.0,278.2719,278.2719,277.891,277.9672,9155.0
2019-04-29 12:30:00,328.52,328.73,328.44,328.44,4564.0,278.0772,278.255,278.0095,278.0095,4564.0
2019-04-29 12:40:00,328.42,328.42,328.15,328.36,6746.0,277.9926,277.9926,277.7641,277.9418,6746.0
2019-04-29 12:50:00,328.37,328.47,328.18,328.29,7451.0,277.9503,278.0349,277.7895,277.8826,7451.0
2019-04-29 13:00:00,328.24,328.32,327.96,327.99,11576.0,277.8402,277.908,277.6032,277.6286,11576.0
2019-04-29 13:10:00,327.97,327.97,327.57,327.65,23207.0,277.6117,277.6117,277.2731,277.3408,23207.0
2019-04-29 13:20:00,327.66,327.88,327.65,327.86,9907.0,277.3493,277.5355,277.3408,277.5186,9907.0
2019-04-29 13:30:00,327.84,328.07,327.72,328.04,7119.0,277.5017,277.6963,277.4001,277.6709,7119.0
2019-04-29 13:40:00,328.02,328.22,327.88,328.06,8798.0,277.654,277.8233,277.5355,277.6879,8798.0
2019-04-29 13:50:00,328.06,328.21,327.88,327.94,7091.0,277.6879,277.8148,277.5355,277.5863,7091.0
2019-04-29 14:00:00,327.99,328.08,327.8,327.89,12485.0,277.6286,277.7048,277.4678,277.544,12485.0
2019-04-29 14:10:00,327.87,328.07,327.84,327.95,21339.0,277.5271,277.6963,277.5017,277.5948,21339.0
2019-04-29 14:20:00,328.0,328.03,327.75,327.75,10573.0,277.6371,277.6625,277.4255,277.4255,10573.0
2019-04-29 14:30:00,327.83,328.37,327.83,328.33,14849.0,277.4932,277.9503,277.4932,277.9164,14849.0
2019-04-29 14:40:00,328.25,328.25,327.86,328.1,7997.0,277.8487,277.8487,277.5186,277.7217,7997.0
2019-04-29 14:50:00,328.1,328.32,328.0,328.27,6896.0,277.7217,277.908,277.6371,277.8656,6896.0
2019-04-29 15:00:00,328.28,328.46,328.21,328.42,7971.0,277.8741,278.0265,277.8148,277.9926,7971.0
2019-04-29 15:10:00,328.37,328.58,328.29,328.45,10318.0,277.9503,278.128,277.8826,278.018,10318.0
2019-04-29 15:20:00,328.41,328.55,328.33,328.51,28311.0,277.9841,278.1026,277.9164,278.0688,28311.0
2019-04-29 15:30:00,328.5,328.6,328.35,328.59,19139.0,278.0603,278.145,277.9333,278.1365,19139.0
2019-04-29 15:40:00,328.52,328.86,328.39,328.81,92227.0,278.0772,278.365,277.9672,278.3227,92227.0
2019-04-29 15:50:00,328.81,328.86,328.4,328.56,72107.0,278.3227,278.365,277.9757,278.1111,72107.0
2019-04-30 09:30:00,329.52,329.71,328.46,329.3,24363.0,278.9237,279.0845,278.0265,278.7375,24363.0
2019-04-30 09:40:00,329.42,329.99,329.15,329.78,9191.0,278.8391,279.3215,278.6105,279.1438,9191.0
2019-04-30 09:50:00,329.8,330.0,329.33,329.47,11528.0,279.1607,279.33,278.7629,278.8814,11528.0
2019-04-30 10:00:00,329.47,329.5,329.06,329.25,11334.0,278.8814,278.9068,278.5343,278.6952,11334.0
2019-04-30 10:10:00,329.36,329.66,329.3,329.31,10153.0,278.7883,279.0422,278.7375,278.7459,10153.0
2019-04-30 10:20:00,329.42,329.57,328.82,329.24,12521.0,278.8391,278.966,278.3312,278.6867,12521.0
2019-04-30 10:30:00,329.38,329.4,328.99,329.3,4260.0,278.8052,278.8221,278.4751,278.7375,4260.0
2019-04-30 10:40:00,329.25,329.79,329.24,329.74,5360.0,278.6952,279.1522,278.6867,279.1099,5360.0
2019-04-30 10:50:00,329.67,330.53,329.67,330.22,14590.0,279.0507,279.7786,279.0507,279.5162,14590.0
2019-04-30 11:00:00,330.32,330.32,329.31,329.39,8955.0,279.6009,279.6009,278.7459,278.8137,8955.0
2019-04-30 11:10:00,329.47,330.39,329.26,330.3,10261.0,278.8814,279.6601,278.7036,279.5839,10261.0
2019-04-30 11:20:00,330.36,330.7,330.36,330.48,10007.0,279.6347,279.9225,279.6347,279.7363,10007.0
2019-04-30 11:30:00,330.57,331.08,330.52,331.05,13664.0,279.8125,280.2442,279.7702,280.2188,13664.0
2019-04-30 11:40:00,331.1,331.4,331.04,331.25,11565.0,280.2611,280.515,280.2103,280.3881,11565.0
2019-04-30 11:50:00,331.2,331.62,331.04,331.04,8205.0,280.3457,280.7013,280.2103,280.2103,8205.0
2019-04-30 12:00:00,331.04,331.53,330.91,331.47,12945.0,280.2103,280.6251,280.1003,280.5743,12945.0
2019-04-30 12:10:00,331.48,331.56,331.27,331.38,12154.0,280.5828,280.6505,280.405,280.4981,12154.0
2019-04-30 12:20:00,331.39,331.52,331.1,331.16,11232.0,280.5066,280.6166,280.2611,280.3119,11232.0
2019-04-30 12:30:00,331.04,331.33,331.04,331.32,5677.0,280.2103,280.4558,280.2103,280.4473,5677.0
2019-04-30 12:40:00,331.32,331.7,331.32,331.65,8748.0,280.4473,280.769,280.4473,280.7266,8748.0
2019-04-30 12:50:00,331.57,331.76,331.49,331.71,4671.0,280.6589,280.8198,280.5912,280.7774,4671.0
2019-04-30 13:00:00,331.75,332.17,331.74,332.11,10025.0,280.8113,281.1668,280.8028,281.116,10025.0
2019-04-30 13:10:00,332.14,332.22,331.8,331.8,4894.0,281.1414,281.2091,280.8536,280.8536,4894.0
2019-04-30 13:20:00,331.79,331.88,331.28,331.28,31972.0,280.8452,280.9213,280.4135,280.4135,31972.0
2019-04-30 13:30:00,331.3,331.4,331.02,331.25,9212.0,280.4304,280.515,280.1934,280.3881,9212.0
2019-04-30 13:40:00,331.17,331.36,330.73,330.77,7318.0,280.3204,280.4812,279.9479,279.9818,7318.0
2019-04-30 13:50:00,330.73,330.97,330.5,330.92,7373.0,279.9479,280.1511,279.7532,280.1087,7373.0
2019-04-30 14:00:00,330.95,331.5,330.75,331.23,15030.0,280.1341,280.5997,279.9648,280.3711,15030.0
2019-04-30 14:10:00,331.22,332.16,331.22,332.16,7707.0,280.3627,281.1583,280.3627,281.1583,7707.0
2019-04-30 14:20:00,332.24,332.3,331.74,331.88,12213.0,281.2261,281.2768,280.8028,280.9213,12213.0
2019-04-30 14:30:00,331.95,332.22,331.93,332.12,15418.0,280.9806,281.2091,280.9637,281.1245,15418.0
2019-04-30 14:40:00,332.13,332.6,332.13,332.54,12585.0,281.1329,281.5308,281.1329,281.48,12585.0
2019-04-30 14:50:00,332.52,332.8,332.21,332.61,11277.0,281.4631,281.7001,281.2007,281.5392,11277.0
2019-04-30 15:00:00,332.66,332.83,332.6,332.68,12604.0,281.5816,281.7255,281.5308,281.5985,12604.0
2019-04-30 15:10:00,332.66,332.66,332.47,332.55,11835.0,281.5816,281.5816,281.4207,281.4885,11835.0
2019-04-30 15:20:00,332.58,332.96,332.54,332.54,15467.0,281.5139,281.8355,281.48,281.48,15467.0
2019-04-30 15:30:00,332.57,332.91,332.57,332.72,14336.0,281.5054,281.7932,281.5054,281.6324,14336.0
2019-04-30 15:40:00,332.72,332.72,332.07,332.4,30289.0,281.6324,281.6324,281.0822,281.3615,30289.0
2019-04-30 15:50:00,332.47,333.86,332.46,333.28,97451.0,281.4207,282.5973,281.4123,282.1064,97451.0
2019-05-01 09:30:00,334.25,336.67,333.57,336.47,46459.0,282.9274,284.9759,282.3518,284.8066,46459.0
2019-05-01 09:40:00,336.72,336.84,336.15,336.4,19268.0,285.0182,285.1197,284.5357,284.7473,19268.0
2019-05-01 09:50:00,336.46,336.46,335.06,335.69,26690.0,284.7981,284.7981,283.6131,284.1463,26690.0
2019-05-01 10:00:00,335.53,335.55,334.14,334.46,27172.0,284.0109,284.0278,282.8343,283.1052,27172.0
2019-05-01 10:10:00,334.42,335.69,334.41,335.46,13042.0,283.0713,284.1463,283.0629,283.9516,13042.0
2019-05-01 10:20:00,335.49,336.28,335.33,335.57,24090.0,283.977,284.6457,283.8416,284.0448,24090.0
2019-05-01 10:30:00,335.68,335.87,334.97,335.48,8825.0,284.1379,284.2987,283.5369,283.9686,8825.0
2019-05-01 10:40:00,335.56,335.97,335.37,335.97,15294.0,284.0363,284.3833,283.8755,284.3833,15294.0
2019-05-01 10:50:00,335.9,336.46,335.52,336.41,16232.0,284.3241,284.7981,284.0024,284.7558,16232.0
2019-05-01 11:00:00,336.42,337.12,336.27,336.54,14061.0,284.7642,285.3568,284.6373,284.8658,14061.0
2019-05-01 11:10:00,336.52,336.58,336.16,336.54,11654.0,284.8489,284.8997,284.5442,284.8658,11654.0
2019-05-01 11:20:00,336.56,337.04,336.48,337.02,14493.0,284.8827,285.289,284.815,285.2721,14493.0
2019-05-01 11:30:00,337.13,337.21,336.47,336.74,20056.0,285.3652,285.4329,284.8066,285.0351,20056.0
2019-05-01 11:40:00,336.66,336.79,336.01,336.05,8068.0,284.9674,285.0774,284.4172,284.451,8068.0
2019-05-01 11:50:00,336.11,336.21,335.64,335.64,6644.0,284.5018,284.5865,284.104,284.104,6644.0
2019-05-01 12:00:00,335.72,335.95,335.68,335.81,9738.0,284.1717,284.3664,284.1379,284.2479,9738.0
2019-05-01 12:10:00,335.89,336.26,335.86,336.15,8854.0,284.3156,284.6288,284.2902,284.5357,8854.0
2019-05-01 12:20:00,336.09,336.15,335.75,336.02,8389.0,284.4849,284.5357,284.1971,284.4257,8389.0
2019-05-01 12:30:00,336.06,336.11,335.66,335.69,9338.0,284.4595,284.5018,284.1209,284.1463,9338.0
2019-05-01 12:40:00,335.61,335.67,335.03,335.3,14526.0,284.0786,284.1294,283.5877,283.8162,14526.0
2019-05-01 12:50:00,335.24,335.31,334.94,335.22,10246.0,283.7654,283.8247,283.5115,283.7485,10246.0
2019-05-01 13:00:00,335.22,335.34,334.92,335.0,9900.0,283.7485,283.8501,283.4946,283.5623,9900.0
2019-05-01 13:10:00,334.96,334.96,334.68,334.75,4359.0,283.5284,283.5284,283.2914,283.3507,4359.0
2019-05-01 13:20:00,334.77,334.79,334.15,334.29,14797.0,283.3676,283.3845,282.8428,282.9613,14797.0
2019-05-01 13:30:00,334.21,334.45,334.05,334.42,7083.0,282.8936,283.0967,282.7581,283.0713,7083.0
2019-05-01 13:40:00,334.5,334.73,334.38,334.49,12470.0,283.139,283.3337,283.0375,283.1306,12470.0
2019-05-01 13:50:00,334.45,335.19,334.29,335.03,12873.0,283.0967,283.7231,282.9613,283.5877,12873.0
2019-05-01 14:00:00,335.11,336.29,334.97,336.24,12062.0,283.6554,284.6542,283.5369,284.6119,12062.0
2019-05-01 14:10:00,336.16,336.33,335.83,335.93,17142.0,284.5442,284.6881,284.2648,284.3495,17142.0
2019-05-01 14:20:00,335.86,336.49,335.81,335.92,12333.0,284.2902,284.8235,284.2479,284.341,12333.0
2019-05-01 14:30:00,335.78,336.12,334.29,334.29,14011.0,284.2225,284.5103,282.9613,282.9613,14011.0
2019-05-01 14:40:00,334.32,334.65,334.15,334.52,10823.0,282.9867,283.266,282.8428,283.156,10823.0
2019-05-01 14:50:00,334.51,335.25,334.33,334.74,13391.0,283.1475,283.7739,282.9951,283.3422,13391.0
2019-05-01 15:00:00,334.75,334.93,334.21,334.36,9692.0,283.3507,283.503,282.8936,283.0205,9692.0
2019-05-01 15:10:00,334.29,334.49,334.19,334.23,9166.0,282.9613,283.1306,282.8766,282.9105,9166.0
2019-05-01 15:20:00,334.2,334.2,333.21,333.48,16613.0,282.8851,282.8851,282.0471,282.2757,16613.0
2019-05-01 15:30:00,333.31,333.59,333.06,333.06,12442.0,282.1318,282.3688,281.9201,281.9201,12442.0
2019-05-01 15:40:00,333.0,333.0,332.31,332.47,26281.0,281.8694,281.8694,281.2853,281.4207,26281.0
2019-05-01 15:50:00,332.45,332.45,331.58,331.83,81445.0,281.4038,281.4038,280.6674,280.879,81445.0
2019-05-02 09:30:00,332.01,332.36,330.41,331.44,22407.0,281.0314,281.3276,279.677,280.5489,22407.0
2019-05-02 09:40:00,331.53,331.64,330.41,331.04,13691.0,280.6251,280.7182,279.677,280.2103,13691.0
2019-05-02 09:50:00,331.15,331.52,331.05,331.39,7530.0,280.3034,280.6166,280.2188,280.5066,7530.0
2019-05-02 10:00:00,331.17,331.75,330.47,330.72,26192.0,280.3204,280.8113,279.7278,279.9394,26192.0
2019-05-02 10:10:00,330.96,331.36,330.73,331.19,11995.0,280.1426,280.4812,279.9479,280.3373,11995.0
2019-05-02 10:20:00,331.28,331.73,331.1,331.3,9198.0,280.4135,280.7944,280.2611,280.4304,9198.0
2019-05-02 10:30:00,331.2,331.98,331.1,331.97,8776.0,280.3457,281.006,280.2611,280.9975,8776.0
2019-05-02 10:40:00,331.87,332.17,331.31,332.13,8049.0,280.9129,281.1668,280.4389,281.1329,8049.0
2019-05-02 10:50:00,332.0,332.0,331.12,331.15,7312.0,281.0229,281.0229,280.278,280.3034,7312.0
2019-05-02 11:00:00,331.03,331.43,330.94,331.43,11291.0,280.2018,280.5404,280.1257,280.5404,11291.0
2019-05-02 11:10:00,331.35,331.39,330.88,331.23,15991.0,280.4727,280.5066,280.0749,280.3711,15991.0
2019-05-02 11:20:00,331.08,331.08,329.32,329.35,15081.0,280.2442,280.2442,278.7544,278.7798,15081.0
2019-05-02 11:30:00,329.53,330.32,329.53,329.66,10450.0,278.9322,279.6009,278.9322,279.0422,10450.0
2019-05-02 11:40:00,329.75,329.78,328.24,329.0,13906.0,279.1184,279.1438,277.8402,278.4835,13906.0
2019-05-02 11:50:00,329.03,329.58,328.92,329.58,12697.0,278.5089,278.9745,278.4158,278.9745,12697.0
2019-05-02 12:00:00,329.36,329.46,328.91,329.42,6861.0,278.7883,278.8729,278.4074,278.8391,6861.0
2019-05-02 12:10:00,329.5,329.74,329.27,329.37,5723.0,278.9068,279.1099,278.7121,278.7967,5723.0
2019-05-02 12:20:00,329.35,330.08,329.35,329.87,5544.0,278.7798,279.3977,278.7798,279.22,5544.0
2019-05-02 12:30:00,329.89,330.2,329.54,330.2,13971.0,279.2369,279.4993,278.9406,279.4993,13971.0
2019-05-02 12:40:00,330.19,330.41,330.0,330.4,39459.0,279.4908,279.677,279.33,279.6686,39459.0
2019-05-02 12:50:00,330.48,330.55,330.1,330.12,7086.0,279.7363,279.7955,279.4146,279.4316,7086.0
2019-05-02 13:00:00,330.2,330.86,330.05,330.86,9415.0,279.4993,280.0579,279.3723,280.0579,9415.0
2019-05-02 13:10:00,330.76,331.21,330.76,331.12,7489.0,279.9733,280.3542,279.9733,280.278,7489.0
2019-05-02 13:20:00,331.06,331.55,331.05,331.48,9229.0,280.2272,280.642,280.2188,280.5828,9229.0
2019-05-02 13:30:00,331.4,331.81,331.3,331.77,6356.0,280.515,280.8621,280.4304,280.8282,6356.0
2019-05-02 13:40:00,331.9,332.1,331.55,331.63,16001.0,280.9383,281.1076,280.642,280.7097,16001.0
2019-05-02 13:50:00,331.59,332.27,331.54,332.27,9436.0,280.6759,281.2515,280.6335,281.2515,9436.0
2019-05-02 14:00:00,332.23,332.32,331.61,331.62,10919.0,281.2176,281.2938,280.6928,280.7013,10919.0
2019-05-02 14:10:00,331.72,331.9,331.48,331.63,6651.0,280.7859,280.9383,280.5828,280.7097,6651.0
2019-05-02 14:20:00,331.61,331.82,331.57,331.67,25714.0,280.6928,280.8705,280.6589,280.7436,25714.0
2019-05-02 14:30:00,331.68,332.7,331.68,332.21,23874.0,280.752,281.6154,280.752,281.2007,23874.0
2019-05-02 14:40:00,332.17,332.19,331.57,331.65,6116.0,281.1668,281.1837,280.6589,280.7266,6116.0
2019-05-02 14:50:00,331.6,331.98,331.53,331.89,21124.0,280.6843,281.006,280.6251,280.9298,21124.0
2019-05-02 15:00:00,331.85,331.94,331.64,331.73,8289.0,280.8959,280.9721,280.7182,280.7944,8289.0
2019-05-02 15:10:00,331.76,331.81,331.34,331.67,17846.0,280.8198,280.8621,280.4642,280.7436,17846.0
2019-05-02 15:20:00,331.77,331.99,331.61,331.72,8563.0,280.8282,281.0144,280.6928,280.7859,8563.0
2019-05-02 15:30:00,331.67,331.89,331.42,331.63,40151.0,280.7436,280.9298,280.532,280.7097,40151.0
2019-05-02 15:40:00,331.67,332.03,331.65,331.97,25160.0,280.7436,281.0483,280.7266,280.9975,25160.0
2019-05-02 15:50:00,332.01,332.61,331.99,332.54,61376.0,281.0314,281.5392,281.0144,281.48,61376.0
2019-05-03 09:30:00,333.58,334.86,333.58,334.17,29029.0,282.3603,283.4438,282.3603,282.8597,29029.0
2019-05-03 09:40:00,333.96,334.39,333.58,333.79,9632.0,282.682,283.0459,282.3603,282.5381,9632.0
2019-05-03 09:50:00,333.77,334.34,333.65,334.1,21352.0,282.5211,283.0036,282.4196,282.8005,21352.0
2019-05-03 10:00:00,333.98,334.33,333.05,333.28,36791.0,282.6989,282.9951,281.9117,282.1064,36791.0
2019-05-03 10:10:00,333.19,333.59,331.2,331.2,21991.0,282.0302,282.3688,280.3457,280.3457,21991.0
2019-05-03 10:20:00,331.47,332.55,331.47,332.55,7226.0,280.5743,281.4885,280.5743,281.4885,7226.0
2019-05-03 10:30:00,332.51,332.86,332.26,332.83,12869.0,281.4546,281.7509,281.243,281.7255,12869.0
2019-05-03 10:40:00,332.84,333.38,332.66,333.3,9788.0,281.7339,282.191,281.5816,282.1233,9788.0
2019-05-03 10:50:00,333.3,333.74,333.23,333.57,11006.0,282.1233,282.4957,282.064,282.3518,11006.0
2019-05-03 11:00:00,333.64,334.0,333.55,333.72,12586.0,282.4111,282.7158,282.3349,282.4788,12586.0
2019-05-03 11:10:00,333.72,334.44,333.55,334.03,18765.0,282.4788,283.0883,282.3349,282.7412,18765.0
2019-05-03 11:20:00,333.92,334.3,333.71,334.3,8292.0,282.6481,282.9698,282.4703,282.9698,8292.0
2019-05-03 11:30:00,334.34,335.09,334.25,334.93,38659.0,283.0036,283.6385,282.9274,283.503,38659.0
2019-05-03 11:40:00,334.99,335.32,334.54,334.72,15183.0,283.5538,283.8331,283.1729,283.3253,15183.0
2019-05-03 11:50:00,334.65,334.79,334.25,334.6,8781.0,283.266,283.3845,282.9274,283.2237,8781.0
2019-05-03 12:00:00,334.69,334.81,334.43,334.64,6438.0,283.2999,283.4014,283.0798,283.2575,6438.0
2019-05-03 12:10:00,334.56,334.7,334.38,334.38,3034.0,283.1898,283.3083,283.0375,283.0375,3034.0
2019-05-03 12:20:00,334.35,334.79,334.3,334.78,6048.0,283.0121,283.3845,282.9698,283.3761,6048.0
2019-05-03 12:30:00,334.86,334.92,334.42,334.54,5301.0,283.4438,283.4946,283.0713,283.1729,5301.0
2019-05-03 12:40:00,334.47,334.47,334.21,334.45,12495.0,283.1137,283.1137,282.8936,283.0967,12495.0
2019-05-03 12:50:00,334.55,334.76,334.5,334.5,7264.0,283.1814,283.3591,283.139,283.139,7264.0
2019-05-03 13:00:00,334.55,334.55,334.22,334.43,14271.0,283.1814,283.1814,282.902,283.0798,14271.0
2019-05-03 13:10:00,334.4,334.75,334.38,334.66,6106.0,283.0544,283.3507,283.0375,283.2745,6106.0
2019-05-03 13:20:00,334.62,335.12,334.6,335.06,12495.0,283.2406,283.6638,283.2237,283.6131,12495.0
2019-05-03 13:30:00,335.11,335.11,334.9,334.91,6104.0,283.6554,283.6554,283.4776,283.4861,6104.0
2019-05-03 13:40:00,334.96,335.13,334.85,335.07,4642.0,283.5284,283.6723,283.4353,283.6215,4642.0
2019-05-03 13:50:00,335.11,335.64,335.1,335.62,12857.0,283.6554,284.104,283.6469,284.0871,12857.0
2019-05-03 14:00:00,335.48,335.51,334.95,335.08,7670.0,283.9686,283.994,283.5199,283.63,7670.0
2019-05-03 14:10:00,335.14,335.14,334.6,334.76,6475.0,283.6808,283.6808,283.2237,283.3591,6475.0
2019-05-03 14:20:00,334.77,334.92,334.65,334.68,6876.0,283.3676,283.4946,283.266,283.2914,6876.0
2019-05-03 14:30:00,334.67,334.78,334.5,334.62,5688.0,283.2829,283.3761,283.139,283.2406,5688.0
2019-05-03 14:40:00,334.6,334.76,334.52,334.56,4605.0,283.2237,283.3591,283.156,283.1898,4605.0
2019-05-03 14:50:00,334.45,334.56,334.2,334.33,4045.0,283.0967,283.1898,282.8851,282.9951,4045.0
2019-05-03 15:00:00,334.36,334.42,333.91,333.94,5868.0,283.0205,283.0713,282.6396,282.665,5868.0
2019-05-03 15:10:00,333.79,333.92,333.42,333.46,9147.0,282.5381,282.6481,282.2249,282.2587,9147.0
2019-05-03 15:20:00,333.37,333.46,333.25,333.39,6302.0,282.1826,282.2587,282.081,282.1995,6302.0
2019-05-03 15:30:00,333.32,333.59,333.2,333.59,10276.0,282.1402,282.3688,282.0387,282.3688,10276.0
2019-05-03 15:40:00,333.64,333.68,333.12,333.44,20514.0,282.4111,282.445,281.9709,282.2418,20514.0
2019-05-03 15:50:00,333.46,334.12,333.42,334.09,50239.0,282.2587,282.8174,282.2249,282.792,50239.0
2019-05-06 09:30:00,330.5,332.17,330.16,332.17,30167.0,279.7532,281.1668,279.4654,281.1668,30167.0
2019-05-06 09:40:00,332.27,333.36,331.86,331.88,18983.0,281.2515,282.1741,280.9044,280.9213,18983.0
2019-05-06 09:50:00,331.76,333.03,331.43,333.03,11139.0,280.8198,281.8948,280.5404,281.8948,11139.0
2019-05-06 10:00:00,332.79,333.11,332.44,333.05,17074.0,281.6916,281.9625,281.3953,281.9117,17074.0
2019-05-06 10:10:00,332.95,333.79,332.71,333.52,15309.0,281.827,282.5381,281.6239,282.3095,15309.0
2019-05-06 10:20:00,333.55,333.63,332.96,333.28,15264.0,282.3349,282.4026,281.8355,282.1064,15264.0
2019-05-06 10:30:00,333.51,334.56,333.42,334.39,13226.0,282.3011,283.1898,282.2249,283.0459,13226.0
2019-05-06 10:40:00,334.38,334.9,333.76,334.13,9727.0,283.0375,283.4776,282.5127,282.8259,9727.0
2019-05-06 10:50:00,334.12,334.97,333.84,334.25,11685.0,282.8174,283.5369,282.5804,282.9274,11685.0
2019-05-06 11:00:00,334.27,334.45,333.66,333.8,7561.0,282.9444,283.0967,282.428,282.5465,7561.0
2019-05-06 11:10:00,333.68,333.93,333.28,333.72,9001.0,282.445,282.6566,282.1064,282.4788,9001.0
2019-05-06 11:20:00,333.96,334.29,333.87,333.95,5527.0,282.682,282.9613,282.6058,282.6735,5527.0
2019-05-06 11:30:00,334.06,334.13,332.85,333.44,7019.0,282.7666,282.8259,281.7424,282.2418,7019.0
2019-05-06 11:40:00,333.5,334.15,333.36,333.71,7230.0,282.2926,282.8428,282.1741,282.4703,7230.0
2019-05-06 11:50:00,333.67,333.67,333.17,333.27,9462.0,282.4365,282.4365,282.0133,282.0979,9462.0
2019-05-06 12:00:00,333.35,333.49,333.1,333.47,4759.0,282.1656,282.2841,281.954,282.2672,4759.0
2019-05-06 12:10:00,333.55,333.96,333.44,333.51,4900.0,282.3349,282.682,282.2418,282.3011,4900.0
2019-05-06 12:20:00,333.51,333.72,333.43,333.6,5200.0,282.3011,282.4788,282.2333,282.3772,5200.0
2019-05-06 12:30:00,333.49,334.23,333.42,334.16,8228.0,282.2841,282.9105,282.2249,282.8512,8228.0
2019-05-06 12:40:00,334.14,334.14,333.78,333.79,8056.0,282.8343,282.8343,282.5296,282.5381,8056.0
2019-05-06 12:50:00,333.78,334.3,333.78,334.3,7905.0,282.5296,282.9698,282.5296,282.9698,7905.0
2019-05-06 13:00:00,334.43,334.5,333.89,334.09,9002.0,283.0798,283.139,282.6227,282.792,9002.0
2019-05-06 13:10:00,334.16,334.73,334.16,334.21,4954.0,282.8512,283.3337,282.8512,282.8936,4954.0
2019-05-06 13:20:00,334.18,334.67,334.13,334.54,5590.0,282.8682,283.2829,282.8259,283.1729,5590.0
2019-05-06 13:30:00,334.67,334.67,334.28,334.45,6162.0,283.2829,283.2829,282.9528,283.0967,6162.0
2019-05-06 13:40:00,334.57,334.71,334.43,334.49,12222.0,283.1983,283.3168,283.0798,283.1306,12222.0
2019-05-06 13:50:00,334.56,334.64,334.17,334.43,6745.0,283.1898,283.2575,282.8597,283.0798,6745.0
2019-05-06 14:00:00,334.35,334.69,334.34,334.68,4987.0,283.0121,283.2999,283.0036,283.2914,4987.0
2019-05-06 14:10:00,334.76,334.85,334.5,334.85,8943.0,283.3591,283.4353,283.139,283.4353,8943.0
2019-05-06 14:20:00,334.86,335.25,334.81,335.21,12615.0,283.4438,283.7739,283.4014,283.74,12615.0
2019-05-06 14:30:00,335.13,335.51,335.09,335.44,10388.0,283.6723,283.994,283.6385,283.9347,10388.0
2019-05-06 14:40:00,335.45,336.05,335.39,335.76,12398.0,283.9432,284.451,283.8924,284.2056,12398.0
2019-05-06 14:50:00,335.69,336.07,335.67,335.9,8909.0,284.1463,284.468,284.1294,284.3241,8909.0
2019-05-06 15:00:00,335.85,335.97,335.48,335.81,13242.0,284.2818,284.3833,283.9686,284.2479,13242.0
2019-05-06 15:10:00,335.79,335.96,335.59,335.64,8930.0,284.231,284.3749,284.0617,284.104,8930.0
2019-05-06 15:20:00,335.56,335.99,335.47,335.88,7774.0,284.0363,284.4003,283.9601,284.3072,7774.0
2019-05-06 15:30:00,335.91,336.53,335.67,336.47,26101.0,284.3325,284.8573,284.1294,284.8066,26101.0
2019-05-06 15:40:00,336.51,336.51,335.71,335.84,22025.0,284.8404,284.8404,284.1633,284.2733,22025.0
2019-05-06 15:50:00,335.94,336.3,335.74,335.77,39702.0,284.3579,284.6627,284.1886,284.214,39702.0
2019-05-07 09:30:00,334.74,334.74,332.0,333.63,31653.0,283.3422,283.3422,281.0229,282.4026,31653.0
2019-05-07 09:40:00,333.32,333.32,331.09,331.5,23397.0,282.1402,282.1402,280.2526,280.5997,23397.0
2019-05-07 09:50:00,331.65,332.55,330.08,332.55,14021.0,280.7266,281.4885,279.3977,281.4885,14021.0
2019-05-07 10:00:00,332.61,332.61,330.09,331.13,12608.0,281.5392,281.5392,279.4062,280.2865,12608.0
2019-05-07 10:10:00,331.21,331.86,330.93,331.84,21928.0,280.3542,280.9044,280.1172,280.8875,21928.0
2019-05-07 10:20:00,331.89,333.57,331.85,333.39,8381.0,280.9298,282.3518,280.8959,282.1995,8381.0
2019-05-07 10:30:00,333.49,333.5,332.12,332.28,14027.0,282.2841,282.2926,281.1245,281.2599,14027.0
2019-05-07 10:40:00,332.15,333.13,331.89,332.57,7134.0,281.1499,281.9794,280.9298,281.5054,7134.0
2019-05-07 10:50:00,332.7,333.14,332.5,332.69,10834.0,281.6154,281.9879,281.4461,281.607,10834.0
2019-05-07 11:00:00,332.31,332.35,331.34,331.81,12278.0,281.2853,281.3192,280.4642,280.8621,12278.0
2019-05-07 11:10:00,331.91,332.07,331.42,331.42,6442.0,280.9467,281.0822,280.532,280.532,6442.0
2019-05-07 11:20:00,331.33,332.5,331.31,332.16,19800.0,280.4558,281.4461,280.4389,281.1583,19800.0
2019-05-07 11:30:00,332.23,332.51,331.47,331.93,20670.0,281.2176,281.4546,280.5743,280.9637,20670.0
2019-05-07 11:40:00,332.25,332.48,331.26,331.82,10628.0,281.2345,281.4292,280.3965,280.8705,10628.0
2019-05-07 11:50:00,331.73,331.89,331.1,331.39,13648.0,280.7944,280.9298,280.2611,280.5066,13648.0
2019-05-07 12:00:00,331.27,331.82,330.82,331.57,9717.0,280.405,280.8705,280.0241,280.6589,9717.0
2019-05-07 12:10:00,331.62,332.06,331.14,332.0,11409.0,280.7013,281.0737,280.295,281.0229,11409.0
2019-05-07 12:20:00,332.04,332.67,332.03,332.5,11034.0,281.0568,281.59,281.0483,281.4461,11034.0
2019-05-07 12:30:00,332.51,332.75,332.0,332.42,7500.0,281.4546,281.6577,281.0229,281.3784,7500.0
2019-05-07 12:40:00,332.31,332.84,332.04,332.84,9107.0,281.2853,281.7339,281.0568,281.7339,9107.0
2019-05-07 12:50:00,332.84,333.16,332.29,332.29,12831.0,281.7339,282.0048,281.2684,281.2684,12831.0
2019-05-07 13:00:00,332.31,332.32,331.45,331.47,10175.0,281.2853,281.2938,280.5574,280.5743,10175.0
2019-05-07 13:10:00,331.47,331.74,330.67,330.98,13923.0,280.5743,280.8028,279.8971,280.1595,13923.0
2019-05-07 13:20:00,330.92,331.25,330.28,330.41,11925.0,280.1087,280.3881,279.567,279.677,11925.0
2019-05-07 13:30:00,330.34,330.42,329.59,329.8,16259.0,279.6178,279.6855,278.983,279.1607,16259.0
2019-05-07 13:40:00,329.69,329.97,329.24,329.86,8449.0,279.0676,279.3046,278.6867,279.2115,8449.0
2019-05-07 13:50:00,329.92,330.94,329.91,330.38,6625.0,279.2623,280.1257,279.2538,279.6517,6625.0
2019-05-07 14:00:00,330.44,330.95,329.9,330.44,7647.0,279.7024,280.1341,279.2454,279.7024,7647.0
2019-05-07 14:10:00,330.45,330.78,330.23,330.66,9751.0,279.7109,279.9902,279.5247,279.8887,9751.0
2019-05-07 14:20:00,330.66,330.86,330.23,330.35,10939.0,279.8887,280.0579,279.5247,279.6263,10939.0
2019-05-07 14:30:00,330.38,330.4,329.25,329.44,10817.0,279.6517,279.6686,278.6952,278.856,10817.0
2019-05-07 14:40:00,329.5,329.92,329.48,329.48,17596.0,278.9068,279.2623,278.8898,278.8898,17596.0
2019-05-07 14:50:00,329.63,330.65,329.46,330.52,34144.0,279.0168,279.8802,278.8729,279.7702,34144.0
2019-05-07 15:00:00,330.48,330.48,329.65,330.04,9306.0,279.7363,279.7363,279.0337,279.3639,9306.0
2019-05-07 15:10:00,330.05,330.54,330.02,330.26,10474.0,279.3723,279.7871,279.3469,279.5501,10474.0
2019-05-07 15:20:00,330.33,330.34,329.62,329.7,14318.0,279.6093,279.6178,279.0083,279.0761,14318.0
2019-05-07 15:30:00,329.74,329.9,328.93,328.98,28566.0,279.1099,279.2454,278.4243,278.4666,28566.0
2019-05-07 15:40:00,328.93,329.96,328.84,329.96,46317.0,278.4243,279.2961,278.3481,279.2961,46317.0
2019-05-07 15:50:00,329.89,331.07,329.7,330.9,60461.0,279.2369,280.2357,279.0761,280.0918,60461.0
2019-05-08 09:30:00,330.9,332.14,330.35,331.75,40021.0,280.0918,281.1414,279.6263,280.8113,40021.0
2019-05-08 09:40:00,331.4,333.74,331.39,332.93,28365.0,280.515,282.4957,280.5066,281.8101,28365.0
2019-05-08 09:50:00,332.61,332.66,331.89,332.55,13437.0,281.5392,281.5816,280.9298,281.4885,13437.0
2019-05-08 10:00:00,332.53,333.43,332.53,333.24,14249.0,281.4715,282.2333,281.4715,282.0725,14249.0
2019-05-08 10:10:00,333.14,333.76,332.75,333.69,12857.0,281.9879,282.5127,281.6577,282.4534,12857.0
2019-05-08 10:20:00,333.53,333.59,332.5,332.92,37027.0,282.318,282.3688,281.4461,281.8016,37027.0
2019-05-08 10:30:00,332.95,333.16,332.36,333.15,16369.0,281.827,282.0048,281.3276,281.9963,16369.0
2019-05-08 10:40:00,333.24,333.7,333.01,333.14,8963.0,282.0725,282.4619,281.8778,281.9879,8963.0
2019-05-08 10:50:00,332.89,333.7,332.52,333.69,10146.0,281.7763,282.4619,281.4631,282.4534,10146.0
2019-05-08 11:00:00,333.75,335.39,333.75,334.81,27444.0,282.5042,283.8924,282.5042,283.4014,27444.0
2019-05-08 11:10:00,335.03,335.78,334.9,335.09,12753.0,283.5877,284.2225,283.4776,283.6385,12753.0
2019-05-08 11:20:00,334.92,335.09,333.71,333.77,9900.0,283.4946,283.6385,282.4703,282.5211,9900.0
2019-05-08 11:30:00,333.92,334.15,333.2,333.3,10802.0,282.6481,282.8428,282.0387,282.1233,10802.0
2019-05-08 11:40:00,333.26,333.57,332.98,333.5,9392.0,282.0894,282.3518,281.8524,282.2926,9392.0
2019-05-08 11:50:00,333.63,334.47,333.27,334.04,9042.0,282.4026,283.1137,282.0979,282.7497,9042.0
2019-05-08 12:00:00,334.19,334.22,333.01,333.19,10788.0,282.8766,282.902,281.8778,282.0302,10788.0
2019-05-08 12:10:00,333.3,333.53,333.24,333.43,4392.0,282.1233,282.318,282.0725,282.2333,4392.0
2019-05-08 12:20:00,333.22,333.7,333.06,333.64,4987.0,282.0556,282.4619,281.9201,282.4111,4987.0
2019-05-08 12:30:00,333.6,333.68,333.4,333.55,2287.0,282.3772,282.445,282.2079,282.3349,2287.0
2019-05-08 12:40:00,333.59,334.0,333.44,333.92,2453.0,282.3688,282.7158,282.2418,282.6481,2453.0
2019-05-08 12:50:00,333.98,334.45,333.93,334.34,10824.0,282.6989,283.0967,282.6566,283.0036,10824.0
2019-05-08 13:00:00,334.45,334.66,334.17,334.66,8415.0,283.0967,283.2745,282.8597,283.2745,8415.0
2019-05-08 13:10:00,334.66,334.92,334.55,334.74,15736.0,283.2745,283.4946,283.1814,283.3422,15736.0
2019-05-08 13:20:00,334.65,335.18,334.65,335.04,13900.0,283.266,283.7146,283.266,283.5961,13900.0
2019-05-08 13:30:00,335.07,335.3,334.9,335.3,13035.0,283.6215,283.8162,283.4776,283.8162,13035.0
2019-05-08 13:40:00,335.18,335.53,335.0,335.4,11641.0,283.7146,284.0109,283.5623,283.9009,11641.0
2019-05-08 13:50:00,335.54,335.83,335.47,335.75,8754.0,284.0194,284.2648,283.9601,284.1971,8754.0
2019-05-08 14:00:00,335.83,336.25,335.58,335.76,29757.0,284.2648,284.6203,284.0532,284.2056,29757.0
2019-05-08 14:10:00,335.59,335.74,335.5,335.59,8259.0,284.0617,284.1886,283.9855,284.0617,8259.0
2019-05-08 14:20:00,335.64,335.83,335.58,335.62,5226.0,284.104,284.2648,284.0532,284.0871,5226.0
2019-05-08 14:30:00,335.68,335.84,335.3,335.34,11418.0,284.1379,284.2733,283.8162,283.8501,11418.0
2019-05-08 14:40:00,335.42,335.67,335.28,335.34,15174.0,283.9178,284.1294,283.7993,283.8501,15174.0
2019-05-08 14:50:00,335.34,335.85,335.34,335.79,16112.0,283.8501,284.2818,283.8501,284.231,16112.0
2019-05-08 15:00:00,335.92,336.12,335.83,336.09,16211.0,284.341,284.5103,284.2648,284.4849,16211.0
2019-05-08 15:10:00,336.06,336.78,336.06,336.73,21705.0,284.4595,285.069,284.4595,285.0266,21705.0
2019-05-08 15:20:00,336.77,336.88,336.18,336.23,20659.0,285.0605,285.1536,284.5611,284.6034,20659.0
2019-05-08 15:30:00,336.19,336.26,335.68,335.7,13927.0,284.5696,284.6288,284.1379,284.1548,13927.0
2019-05-08 15:40:00,335.69,335.69,334.67,334.83,26594.0,284.1463,284.1463,283.2829,283.4184,26594.0
2019-05-08 15:50:00,334.74,334.74,333.78,334.07,56354.0,283.3422,283.3422,282.5296,282.7751,56354.0
2019-05-09 09:30:00,334.0,335.44,331.94,334.36,71979.0,282.7158,283.9347,280.9721,283.0205,71979.0
2019-05-09 09:40:00,334.55,335.07,333.33,333.36,34333.0,283.1814,283.6215,282.1487,282.1741,34333.0
2019-05-09 09:50:00,333.37,335.08,333.0,334.95,27678.0,282.1826,283.63,281.8694,283.5199,27678.0
2019-05-09 10:00:00,335.01,335.01,333.44,333.56,12576.0,283.5707,283.5707,282.2418,282.3434,12576.0
2019-05-09 10:10:00,333.53,333.91,333.11,333.18,15690.0,282.318,282.6396,281.9625,282.0217,15690.0
2019-05-09 10:20:00,333.0,333.09,332.26,332.67,14264.0,281.8694,281.9455,281.243,281.59,14264.0
2019-05-09 10:30:00,332.78,332.92,332.09,332.54,17340.0,281.6831,281.8016,281.0991,281.48,17340.0
2019-05-09 10:40:00,332.55,334.14,332.46,333.82,26953.0,281.4885,282.8343,281.4123,282.5635,26953.0
2019-05-09 10:50:00,333.81,333.85,332.66,332.91,17000.0,282.555,282.5888,281.5816,281.7932,17000.0
2019-05-09 11:00:00,332.82,333.2,332.75,333.14,22212.0,281.717,282.0387,281.6577,281.9879,22212.0
2019-05-09 11:10:00,333.09,333.65,332.94,333.39,21709.0,281.9455,282.4196,281.8186,282.1995,21709.0
2019-05-09 11:20:00,333.49,333.6,332.81,332.96,25208.0,282.2841,282.3772,281.7085,281.8355,25208.0
2019-05-09 11:30:00,333.01,334.43,333.0,334.09,14478.0,281.8778,283.0798,281.8694,282.792,14478.0
2019-05-09 11:40:00,334.23,334.75,334.19,334.75,15830.0,282.9105,283.3507,282.8766,283.3507,15830.0
2019-05-09 11:50:00,334.72,335.0,334.24,334.78,18414.0,283.3253,283.5623,282.919,283.3761,18414.0
2019-05-09 12:00:00,334.73,335.18,334.31,335.18,11443.0,283.3337,283.7146,282.9782,283.7146,11443.0
2019-05-09 12:10:00,335.22,336.12,335.01,335.83,9160.0,283.7485,284.5103,283.5707,284.2648,9160.0
2019-05-09 12:20:00,335.86,336.84,335.46,336.6,28478.0,284.2902,285.1197,283.9516,284.9166,28478.0
2019-05-09 12:30:00,336.74,337.7,336.62,337.67,18130.0,285.0351,285.8477,284.9335,285.8223,18130.0
2019-05-09 12:40:00,337.68,338.12,336.74,337.33,25044.0,285.8308,286.2032,285.0351,285.5345,25044.0
2019-05-09 12:50:00,337.34,338.21,337.08,337.96,14189.0,285.543,286.2794,285.3229,286.0678,14189.0
2019-05-09 13:00:00,338.05,338.57,337.87,337.92,14406.0,286.144,286.5841,285.9916,286.0339,14406.0
2019-05-09 13:10:00,337.99,338.67,337.92,338.24,17052.0,286.0932,286.6688,286.0339,286.3048,17052.0
2019-05-09 13:20:00,338.26,338.56,338.06,338.27,10315.0,286.3217,286.5756,286.1524,286.3302,10315.0
2019-05-09 13:30:00,338.24,338.43,337.62,337.85,13900.0,286.3048,286.4656,285.78,285.9747,13900.0
2019-05-09 13:40:00,337.97,339.59,337.95,339.56,23754.0,286.0762,287.4475,286.0593,287.4221,23754.0
2019-05-09 13:50:00,339.58,340.33,338.86,338.91,56994.0,287.439,288.0739,286.8296,286.8719,56994.0
2019-05-09 14:00:00,339.03,339.14,338.57,339.0,15938.0,286.9735,287.0666,286.5841,286.9481,15938.0
2019-05-09 14:10:00,338.95,339.79,338.95,339.71,16680.0,286.9058,287.6168,286.9058,287.5491,16680.0
2019-05-09 14:20:00,339.73,339.91,339.27,339.34,14968.0,287.566,287.7184,287.1766,287.2359,14968.0
2019-05-09 14:30:00,339.41,339.77,339.28,339.28,11590.0,287.2951,287.5999,287.1851,287.1851,11590.0
2019-05-09 14:40:00,339.4,339.77,339.26,339.27,12323.0,287.2867,287.5999,287.1682,287.1766,12323.0
2019-05-09 14:50:00,339.26,339.44,338.33,338.46,17185.0,287.1682,287.3205,286.381,286.491,17185.0
2019-05-09 15:00:00,338.4,338.54,337.33,337.41,15643.0,286.4402,286.5587,285.5345,285.6022,15643.0
2019-05-09 15:10:00,337.41,338.21,337.41,338.1,13363.0,285.6022,286.2794,285.6022,286.1863,13363.0
2019-05-09 15:20:00,338.09,338.17,337.57,337.88,10367.0,286.1778,286.2455,285.7377,286.0001,10367.0
2019-05-09 15:30:00,337.88,338.51,337.84,338.45,16925.0,286.0001,286.5333,285.9662,286.4825,16925.0
2019-05-09 15:40:00,338.49,338.84,338.0,338.0,28952.0,286.5164,286.8127,286.1016,286.1016,28952.0
2019-05-09 15:50:00,338.07,339.42,338.0,339.36,104450.0,286.1609,287.3036,286.1016,287.2528,104450.0
2019-05-10 09:30:00,337.41,340.34,337.12,340.2,50276.0,285.6022,288.0823,285.3568,287.9638,50276.0
2019-05-10 09:40:00,339.92,340.93,339.71,340.71,28783.0,287.7268,288.5817,287.5491,288.3955,28783.0
2019-05-10 09:50:00,340.74,341.56,340.0,340.15,29358.0,288.4209,289.115,287.7945,287.9215,29358.0
2019-05-10 10:00:00,339.94,340.08,337.81,339.01,29458.0,287.7438,287.8623,285.9408,286.9566,29458.0
2019-05-10 10:10:00,338.98,339.35,337.6,338.38,32862.0,286.9312,287.2443,285.7631,286.4233,32862.0
2019-05-10 10:20:00,338.5,338.76,337.55,338.76,18885.0,286.5249,286.7449,285.7207,286.7449,18885.0
2019-05-10 10:30:00,338.49,338.49,336.44,336.96,17724.0,286.5164,286.5164,284.7812,285.2213,17724.0
2019-05-10 10:40:00,336.68,337.01,335.75,336.98,14705.0,284.9843,285.2636,284.1971,285.2383,14705.0
2019-05-10 10:50:00,337.01,337.36,336.52,337.1,19021.0,285.2636,285.5599,284.8489,285.3398,19021.0
2019-05-10 11:00:00,337.1,337.1,335.49,336.34,12859.0,285.3398,285.3398,283.977,284.6965,12859.0
2019-05-10 11:10:00,336.37,337.19,336.33,337.19,9737.0,284.7219,285.416,284.6881,285.416,9737.0
2019-05-10 11:20:00,337.17,337.73,336.44,336.44,12076.0,285.3991,285.8731,284.7812,284.7812,12076.0
2019-05-10 11:30:00,336.43,336.82,335.81,336.64,9628.0,284.7727,285.1028,284.2479,284.9505,9628.0
2019-05-10 11:40:00,336.53,336.66,335.45,335.69,10872.0,284.8573,284.9674,283.9432,284.1463,10872.0
2019-05-10 11:50:00,335.71,336.16,335.27,335.81,13650.0,284.1633,284.5442,283.7908,284.2479,13650.0
2019-05-10 12:00:00,335.97,336.41,335.64,335.69,12148.0,284.3833,284.7558,284.104,284.1463,12148.0
2019-05-10 12:10:00,335.82,337.29,335.76,337.04,11000.0,284.2564,285.5007,284.2056,285.289,11000.0
2019-05-10 12:20:00,337.32,338.01,336.91,337.77,10742.0,285.526,286.1101,285.179,285.907,10742.0
2019-05-10 12:30:00,337.72,338.31,337.4,337.48,6998.0,285.8646,286.364,285.5938,285.6615,6998.0
2019-05-10 12:40:00,337.41,337.93,337.39,337.41,4412.0,285.6022,286.0424,285.5853,285.6022,4412.0
2019-05-10 12:50:00,337.57,338.28,337.57,337.72,9537.0,285.7377,286.3386,285.7377,285.8646,9537.0
2019-05-10 13:00:00,337.78,338.15,337.17,337.45,6296.0,285.9154,286.2286,285.3991,285.6361,6296.0
2019-05-10 13:10:00,337.45,338.3,337.28,338.09,12584.0,285.6361,286.3556,285.4922,286.1778,12584.0
2019-05-10 13:20:00,338.02,339.07,338.02,338.79,24469.0,286.1186,287.0073,286.1186,286.7703,24469.0
2019-05-10 13:30:00,338.92,339.29,338.7,338.81,12425.0,286.8804,287.1936,286.6942,286.7873,12425.0
2019-05-10 13:40:00,338.97,339.5,338.5,339.22,14264.0,286.9227,287.3713,286.5249,287.1343,14264.0
2019-05-10 13:50:00,339.21,339.39,339.01,339.1,6928.0,287.1258,287.2782,286.9566,287.0327,6928.0
2019-05-10 14:00:00,339.08,339.65,339.08,339.56,8876.0,287.0158,287.4983,287.0158,287.4221,8876.0
2019-05-10 14:10:00,339.54,339.59,338.55,338.64,8760.0,287.4052,287.4475,286.5672,286.6434,8760.0
2019-05-10 14:20:00,338.65,338.85,338.19,338.41,6800.0,286.6518,286.8211,286.2625,286.4487,6800.0
2019-05-10 14:30:00,338.45,339.01,338.39,338.97,9147.0,286.4825,286.9566,286.4318,286.9227,9147.0
2019-05-10 14:40:00,338.98,339.51,338.97,339.42,5342.0,286.9312,287.3798,286.9227,287.3036,5342.0
2019-05-10 14:50:00,339.5,340.14,339.48,339.76,15987.0,287.3713,287.913,287.3544,287.5914,15987.0
2019-05-10 15:00:00,339.8,340.19,339.63,339.71,14181.0,287.6253,287.9554,287.4814,287.5491,14181.0
2019-05-10 15:10:00,339.74,340.98,339.72,340.82,14509.0,287.5745,288.6241,287.5575,288.4886,14509.0
2019-05-10 15:20:00,340.91,341.57,340.66,341.39,16994.0,288.5648,289.1235,288.3532,288.9711,16994.0
2019-05-10 15:30:00,341.38,341.39,340.16,340.19,30460.0,288.9627,288.9711,287.93,287.9554,30460.0
2019-05-10 15:40:00,340.18,340.5,339.79,339.84,31085.0,287.9469,288.2178,287.6168,287.6591,31085.0
2019-05-10 15:50:00,339.82,341.62,339.8,341.26,95265.0,287.6422,289.1658,287.6253,288.8611,95265.0
2019-05-13 09:30:00,335.25,336.62,335.0,335.57,41850.0,283.7739,284.9335,283.5623,284.0448,41850.0
2019-05-13 09:40:00,335.83,337.15,335.71,336.75,31760.0,284.2648,285.3821,284.1633,285.0436,31760.0
2019-05-13 09:50:00,336.57,336.74,335.68,335.82,23442.0,284.8912,285.0351,284.1379,284.2564,23442.0
2019-05-13 10:00:00,336.02,336.28,335.09,335.3,16871.0,284.4257,284.6457,283.6385,283.8162,16871.0
2019-05-13 10:10:00,335.39,336.11,335.21,335.97,19073.0,283.8924,284.5018,283.74,284.3833,19073.0
2019-05-13 10:20:00,335.86,336.42,335.36,336.2,9886.0,284.2902,284.7642,283.867,284.578,9886.0
2019-05-13 10:30:00,336.12,336.56,335.9,336.27,15846.0,284.5103,284.8827,284.3241,284.6373,15846.0
2019-05-13 10:40:00,336.33,336.59,335.14,335.16,13760.0,284.6881,284.9081,283.6808,283.6977,13760.0
2019-05-13 10:50:00,335.29,335.42,334.36,334.76,18294.0,283.8077,283.9178,283.0205,283.3591,18294.0
2019-05-13 11:00:00,334.94,335.0,334.06,334.53,19206.0,283.5115,283.5623,282.7666,283.1644,19206.0
2019-05-13 11:10:00,334.7,335.46,334.24,334.66,11574.0,283.3083,283.9516,282.919,283.2745,11574.0
2019-05-13 11:20:00,334.52,335.34,334.49,334.75,7592.0,283.156,283.8501,283.1306,283.3507,7592.0
2019-05-13 11:30:00,334.92,334.94,334.23,334.37,8169.0,283.4946,283.5115,282.9105,283.029,8169.0
2019-05-13 11:40:00,334.45,334.46,333.48,334.06,11892.0,283.0967,283.1052,282.2757,282.7666,11892.0
2019-05-13 11:50:00,333.92,334.65,333.69,334.5,9491.0,282.6481,283.266,282.4534,283.139,9491.0
2019-05-13 12:00:00,334.6,334.6,333.2,333.4,10033.0,283.2237,283.2237,282.0387,282.2079,10033.0
2019-05-13 12:10:00,333.5,334.32,333.24,334.26,9310.0,282.2926,282.9867,282.0725,282.9359,9310.0
2019-05-13 12:20:00,334.13,334.45,333.49,333.5,10432.0,282.8259,283.0967,282.2841,282.2926,10432.0
2019-05-13 12:30:00,333.65,334.85,333.64,334.47,17978.0,282.4196,283.4353,282.4111,283.1137,17978.0
2019-05-13 12:40:00,334.32,334.89,333.97,334.68,12207.0,282.9867,283.4692,282.6904,283.2914,12207.0
2019-05-13 12:50:00,334.53,334.7,333.8,334.24,15039.0,283.1644,283.3083,282.5465,282.919,15039.0
2019-05-13 13:00:00,334.25,334.66,333.93,334.32,20035.0,282.9274,283.2745,282.6566,282.9867,20035.0
2019-05-13 13:10:00,334.22,335.29,334.22,334.55,24816.0,282.902,283.8077,282.902,283.1814,24816.0
2019-05-13 13:20:00,334.43,334.98,334.18,334.64,17160.0,283.0798,283.5453,282.8682,283.2575,17160.0
2019-05-13 13:30:00,334.61,339.75,334.53,339.52,100441.0,283.2322,287.5829,283.1644,287.3882,100441.0
2019-05-13 13:40:00,339.12,339.23,336.49,337.0,14019.0,287.0497,287.1428,284.8235,285.2552,14019.0
2019-05-13 13:50:00,336.77,337.14,336.6,336.6,9329.0,285.0605,285.3737,284.9166,284.9166,9329.0
2019-05-13 14:00:00,336.67,337.78,336.67,337.7,20233.0,284.9759,285.9154,284.9759,285.8477,20233.0
2019-05-13 14:10:00,337.67,337.8,336.16,336.28,23098.0,285.8223,285.9323,284.5442,284.6457,23098.0
2019-05-13 14:20:00,336.29,337.64,336.2,336.9,34414.0,284.6542,285.7969,284.578,285.1705,34414.0
2019-05-13 14:30:00,337.01,337.29,336.53,336.89,44701.0,285.2636,285.5007,284.8573,285.1621,44701.0
2019-05-13 14:40:00,336.92,337.09,336.0,336.59,32738.0,285.1875,285.3314,284.4087,284.9081,32738.0
2019-05-13 14:50:00,336.68,337.23,336.3,336.3,18477.0,284.9843,285.4499,284.6627,284.6627,18477.0
2019-05-13 15:00:00,336.16,336.87,335.71,335.93,31254.0,284.5442,285.1451,284.1633,284.3495,31254.0
2019-05-13 15:10:00,335.94,336.19,335.25,335.35,21594.0,284.3579,284.5696,283.7739,283.8585,21594.0
2019-05-13 15:20:00,335.3,335.75,335.15,335.66,16267.0,283.8162,284.1971,283.6892,284.1209,16267.0
2019-05-13 15:30:00,335.57,335.59,334.97,335.25,26690.0,284.0448,284.0617,283.5369,283.7739,26690.0
2019-05-13 15:40:00,335.35,336.17,335.28,335.91,37189.0,283.8585,284.5526,283.7993,284.3325,37189.0
2019-05-13 15:50:00,335.86,335.89,335.14,335.37,98279.0,284.2902,284.3156,283.6808,283.8755,98279.0
2019-05-14 09:30:00,336.01,336.66,334.75,335.01,35871.0,284.4172,284.9674,283.3507,283.5707,35871.0
2019-05-14 09:40:00,334.93,336.49,334.92,335.86,16254.0,283.503,284.8235,283.4946,284.2902,16254.0
2019-05-14 09:50:00,335.88,337.67,335.72,337.67,18216.0,284.3072,285.8223,284.1717,285.8223,18216.0
2019-05-14 10:00:00,337.67,337.78,336.97,337.34,24854.0,285.8223,285.9154,285.2298,285.543,24854.0
2019-05-14 10:10:00,337.45,338.5,337.37,337.85,16517.0,285.6361,286.5249,285.5684,285.9747,16517.0
2019-05-14 10:20:00,337.88,338.42,337.88,338.29,15187.0,286.0001,286.4571,286.0001,286.3471,15187.0
2019-05-14 10:30:00,338.34,339.35,338.34,338.78,18335.0,286.3894,287.2443,286.3894,286.7619,18335.0
2019-05-14 10:40:00,338.79,339.35,338.56,338.66,18221.0,286.7703,287.2443,286.5756,286.6603,18221.0
2019-05-14 10:50:00,338.61,339.0,338.17,338.91,10155.0,286.618,286.9481,286.2455,286.8719,10155.0
2019-05-14 11:00:00,338.93,339.16,338.65,338.83,18149.0,286.8888,287.0835,286.6518,286.8042,18149.0
2019-05-14 11:10:00,338.87,339.4,338.87,339.4,19735.0,286.8381,287.2867,286.8381,287.2867,19735.0
2019-05-14 11:20:00,339.42,340.05,339.37,340.05,15880.0,287.3036,287.8369,287.2613,287.8369,15880.0
2019-05-14 11:30:00,340.09,340.7,339.98,340.51,19926.0,287.8707,288.3871,287.7776,288.2262,19926.0
2019-05-14 11:40:00,340.6,340.78,340.1,340.78,15509.0,288.3024,288.4548,287.8792,288.4548,15509.0
2019-05-14 11:50:00,340.85,340.86,339.86,339.99,22517.0,288.514,288.5225,287.676,287.7861,22517.0
2019-05-14 12:00:00,339.9,340.42,339.73,340.08,14082.0,287.7099,288.1501,287.566,287.8623,14082.0
2019-05-14 12:10:00,340.21,340.21,339.31,339.31,15779.0,287.9723,287.9723,287.2105,287.2105,15779.0
2019-05-14 12:20:00,339.39,339.39,338.43,338.59,33863.0,287.2782,287.2782,286.4656,286.601,33863.0
2019-05-14 12:30:00,338.55,338.69,338.29,338.69,14095.0,286.5672,286.6857,286.3471,286.6857,14095.0
2019-05-14 12:40:00,338.69,338.8,338.39,338.8,17662.0,286.6857,286.7788,286.4318,286.7788,17662.0
2019-05-14 12:50:00,338.77,339.41,338.71,339.41,14201.0,286.7534,287.2951,286.7026,287.2951,14201.0
2019-05-14 13:00:00,339.32,339.75,339.32,339.75,10633.0,287.219,287.5829,287.219,287.5829,10633.0
2019-05-14 13:10:00,339.89,340.33,339.89,340.29,11459.0,287.7014,288.0739,287.7014,288.04,11459.0
2019-05-14 13:20:00,340.37,340.87,340.32,340.5,11773.0,288.1077,288.531,288.0654,288.2178,11773.0
2019-05-14 13:30:00,340.52,340.92,340.52,340.85,10042.0,288.2347,288.5733,288.2347,288.514,10042.0
2019-05-14 13:40:00,340.85,340.86,340.46,340.58,8836.0,288.514,288.5225,288.1839,288.2855,8836.0
2019-05-14 13:50:00,340.62,340.68,340.09,340.1,9228.0,288.3193,288.3701,287.8707,287.8792,9228.0
2019-05-14 14:00:00,340.17,340.38,339.62,340.05,8369.0,287.9384,288.1162,287.4729,287.8369,8369.0
2019-05-14 14:10:00,340.16,340.22,339.81,340.16,11288.0,287.93,287.9808,287.6337,287.93,11288.0
2019-05-14 14:20:00,340.29,340.49,340.06,340.29,12666.0,288.04,288.2093,287.8453,288.04,12666.0
2019-05-14 14:30:00,340.37,340.37,340.07,340.12,6552.0,288.1077,288.1077,287.8538,287.8961,6552.0
2019-05-14 14:40:00,340.06,340.1,338.88,338.95,14072.0,287.8453,287.8792,286.8465,286.9058,14072.0
2019-05-14 14:50:00,338.9,339.11,338.48,339.02,10244.0,286.8634,287.0412,286.5079,286.965,10244.0
2019-05-14 15:00:00,339.01,339.49,338.83,339.49,8539.0,286.9566,287.3629,286.8042,287.3629,8539.0
2019-05-14 15:10:00,339.52,339.57,338.96,339.02,21207.0,287.3882,287.4306,286.9142,286.965,21207.0
2019-05-14 15:20:00,339.12,339.22,338.67,338.76,11460.0,287.0497,287.1343,286.6688,286.7449,11460.0
2019-05-14 15:30:00,338.69,338.71,337.77,337.85,20556.0,286.6857,286.7026,285.907,285.9747,20556.0
2019-05-14 15:40:00,337.86,337.93,337.09,337.19,32335.0,285.9831,286.0424,285.3314,285.416,32335.0
2019-05-14 15:50:00,337.15,337.15,335.9,336.17,91747.0,285.3821,285.3821,284.3241,284.5526,91747.0
2019-05-15 09:30:00,335.29,335.71,331.82,333.35,40834.0,283.8077,284.1633,280.8705,282.1656,40834.0
2019-05-15 09:40:00,333.05,333.6,331.62,332.01,17160.0,281.9117,282.3772,280.7013,281.0314,17160.0
2019-05-15 09:50:00,332.0,332.29,330.7,331.22,28024.0,281.0229,281.2684,279.9225,280.3627,28024.0
2019-05-15 10:00:00,331.21,331.21,329.93,330.63,31335.0,280.3542,280.3542,279.2707,279.8633,31335.0
2019-05-15 10:10:00,330.88,332.84,330.55,331.92,25620.0,280.0749,281.7339,279.7955,280.9552,25620.0
2019-05-15 10:20:00,331.71,333.33,331.59,332.83,17779.0,280.7774,282.1487,280.6759,281.7255,17779.0
2019-05-15 10:30:00,333.15,333.52,332.68,332.68,22513.0,281.9963,282.3095,281.5985,281.5985,22513.0
2019-05-15 10:40:00,332.65,333.25,332.4,333.11,32100.0,281.5731,282.081,281.3615,281.9625,32100.0
2019-05-15 10:50:00,333.1,333.69,332.8,333.54,10020.0,281.954,282.4534,281.7001,282.3264,10020.0
2019-05-15 11:00:00,333.58,333.64,333.17,333.48,12282.0,282.3603,282.4111,282.0133,282.2757,12282.0
2019-05-15 11:10:00,333.56,333.57,332.58,332.86,12788.0,282.3434,282.3518,281.5139,281.7509,12788.0
2019-05-15 11:20:00,332.83,333.96,332.73,333.53,10217.0,281.7255,282.682,281.6408,282.318,10217.0
2019-05-15 11:30:00,333.47,333.53,332.42,332.5,23648.0,282.2672,282.318,281.3784,281.4461,23648.0
2019-05-15 11:40:00,332.53,333.55,332.5,333.26,15070.0,281.4715,282.3349,281.4461,282.0894,15070.0
2019-05-15 11:50:00,333.3,334.56,333.3,334.48,16043.0,282.1233,283.1898,282.1233,283.1221,16043.0
2019-05-15 12:00:00,334.48,334.67,334.17,334.6,13311.0,283.1221,283.2829,282.8597,283.2237,13311.0
2019-05-15 12:10:00,334.56,334.56,333.71,333.8,7652.0,283.1898,283.1898,282.4703,282.5465,7652.0
2019-05-15 12:20:00,333.64,333.71,333.21,333.34,6151.0,282.4111,282.4703,282.0471,282.1572,6151.0
2019-05-15 12:30:00,333.39,334.0,333.32,333.84,10684.0,282.1995,282.7158,282.1402,282.5804,10684.0
2019-05-15 12:40:00,333.86,334.16,333.62,334.15,10533.0,282.5973,282.8512,282.3942,282.8428,10533.0
2019-05-15 12:50:00,334.15,334.15,333.32,333.47,7672.0,282.8428,282.8428,282.1402,282.2672,7672.0
2019-05-15 13:00:00,333.56,333.94,333.51,333.77,7086.0,282.3434,282.665,282.3011,282.5211,7086.0
2019-05-15 13:10:00,333.82,334.12,333.5,333.62,7866.0,282.5635,282.8174,282.2926,282.3942,7866.0
2019-05-15 13:20:00,333.71,333.91,333.53,333.82,7537.0,282.4703,282.6396,282.318,282.5635,7537.0
2019-05-15 13:30:00,333.8,334.05,333.69,333.86,7709.0,282.5465,282.7581,282.4534,282.5973,7709.0
2019-05-15 13:40:00,334.05,334.22,333.89,334.12,3904.0,282.7581,282.902,282.6227,282.8174,3904.0
2019-05-15 13:50:00,334.06,334.2,333.81,334.15,5172.0,282.7666,282.8851,282.555,282.8428,5172.0
2019-05-15 14:00:00,334.24,334.71,334.22,334.71,5970.0,282.919,283.3168,282.902,283.3168,5970.0
2019-05-15 14:10:00,334.74,334.83,334.54,334.57,8661.0,283.3422,283.4184,283.1729,283.1983,8661.0
2019-05-15 14:20:00,334.67,335.1,334.67,335.05,11534.0,283.2829,283.6469,283.2829,283.6046,11534.0
2019-05-15 14:30:00,335.17,335.39,335.02,335.32,8824.0,283.7062,283.8924,283.5792,283.8331,8824.0
2019-05-15 14:40:00,335.33,335.48,335.12,335.27,10128.0,283.8416,283.9686,283.6638,283.7908,10128.0
2019-05-15 14:50:00,335.31,335.69,334.95,335.26,11507.0,283.8247,284.1463,283.5199,283.7823,11507.0
2019-05-15 15:00:00,335.18,335.42,334.96,335.11,9225.0,283.7146,283.9178,283.5284,283.6554,9225.0
2019-05-15 15:10:00,335.18,335.31,334.86,335.15,10306.0,283.7146,283.8247,283.4438,283.6892,10306.0
2019-05-15 15:20:00,335.22,335.46,335.14,335.41,11946.0,283.7485,283.9516,283.6808,283.9093,11946.0
2019-05-15 15:30:00,335.44,335.49,334.34,334.4,14549.0,283.9347,283.977,283.0036,283.0544,14549.0
2019-05-15 15:40:00,334.39,334.6,334.16,334.22,17620.0,283.0459,283.2237,282.8512,282.902,17620.0
2019-05-15 15:50:00,334.15,334.19,333.57,334.07,60021.0,282.8428,282.8766,282.3518,282.7751,60021.0
2019-05-16 09:30:00,335.92,336.64,334.85,335.76,34415.0,284.341,284.9505,283.4353,284.2056,34415.0
2019-05-16 09:40:00,335.76,336.73,335.36,336.67,13011.0,284.2056,285.0266,283.867,284.9759,13011.0
2019-05-16 09:50:00,336.68,338.09,336.5,337.53,18874.0,284.9843,286.1778,284.832,285.7038,18874.0
2019-05-16 10:00:00,337.74,338.34,337.51,337.51,9847.0,285.8816,286.3894,285.6869,285.6869,9847.0
2019-05-16 10:10:00,337.44,338.15,337.26,338.15,9155.0,285.6276,286.2286,285.4753,286.2286,9155.0
2019-05-16 10:20:00,338.16,338.19,337.07,337.07,11080.0,286.2371,286.2625,285.3144,285.3144,11080.0
2019-05-16 10:30:00,337.14,337.25,336.18,336.22,21710.0,285.3737,285.4668,284.5611,284.5949,21710.0
2019-05-16 10:40:00,336.33,337.26,336.33,336.84,11229.0,284.6881,285.4753,284.6881,285.1197,11229.0
2019-05-16 10:50:00,336.81,337.37,336.69,337.01,13388.0,285.0944,285.5684,284.9928,285.2636,13388.0
2019-05-16 11:00:00,337.0,337.08,336.73,336.85,11831.0,285.2552,285.3229,285.0266,285.1282,11831.0
2019-05-16 11:10:00,336.81,337.18,336.64,337.18,7356.0,285.0944,285.4075,284.9505,285.4075,7356.0
2019-05-16 11:20:00,337.17,337.79,337.17,337.53,7401.0,285.3991,285.9239,285.3991,285.7038,7401.0
2019-05-16 11:30:00,337.59,338.18,337.49,337.95,13616.0,285.7546,286.254,285.6699,286.0593,13616.0
2019-05-16 11:40:00,337.9,338.41,337.88,338.0,9544.0,286.017,286.4487,286.0001,286.1016,9544.0
2019-05-16 11:50:00,338.05,338.16,337.6,337.8,13032.0,286.144,286.2371,285.7631,285.9323,13032.0
2019-05-16 12:00:00,337.91,338.35,337.85,337.93,9227.0,286.0255,286.3979,285.9747,286.0424,9227.0
2019-05-16 12:10:00,337.94,338.18,337.86,337.88,10660.0,286.0508,286.254,285.9831,286.0001,10660.0
2019-05-16 12:20:00,337.76,338.13,337.37,338.0,9374.0,285.8985,286.2117,285.5684,286.1016,9374.0
2019-05-16 12:30:00,338.0,338.19,337.82,338.07,11384.0,286.1016,286.2625,285.9493,286.1609,11384.0
2019-05-16 12:40:00,338.15,338.87,338.15,338.66,13470.0,286.2286,286.8381,286.2286,286.6603,13470.0
2019-05-16 12:50:00,338.53,338.61,338.11,338.46,10244.0,286.5503,286.618,286.1947,286.491,10244.0
2019-05-16 13:00:00,338.55,338.71,338.1,338.5,23781.0,286.5672,286.7026,286.1863,286.5249,23781.0
2019-05-16 13:10:00,338.56,338.68,338.47,338.47,5810.0,286.5756,286.6772,286.4995,286.4995,5810.0
2019-05-16 13:20:00,338.47,338.99,338.32,338.83,17591.0,286.4995,286.9396,286.3725,286.8042,17591.0
2019-05-16 13:30:00,338.8,339.04,338.65,338.65,15908.0,286.7788,286.9819,286.6518,286.6518,15908.0
2019-05-16 13:40:00,338.55,338.6,338.02,338.08,6703.0,286.5672,286.6095,286.1186,286.1694,6703.0
2019-05-16 13:50:00,338.14,338.59,338.06,338.59,8075.0,286.2201,286.601,286.1524,286.601,8075.0
2019-05-16 14:00:00,338.57,339.04,338.54,338.8,12181.0,286.5841,286.9819,286.5587,286.7788,12181.0
2019-05-16 14:10:00,338.68,338.94,338.68,338.86,4800.0,286.6772,286.8973,286.6772,286.8296,4800.0
2019-05-16 14:20:00,338.86,339.07,338.7,339.07,4937.0,286.8296,287.0073,286.6942,287.0073,4937.0
2019-05-16 14:30:00,338.98,339.01,338.83,339.0,7297.0,286.9312,286.9566,286.8042,286.9481,7297.0
2019-05-16 14:40:00,339.05,339.29,339.0,339.08,7792.0,286.9904,287.1936,286.9481,287.0158,7792.0
2019-05-16 14:50:00,339.08,339.09,338.64,339.05,28269.0,287.0158,287.0243,286.6434,286.9904,28269.0
2019-05-16 15:00:00,339.08,339.1,338.54,338.83,28312.0,287.0158,287.0327,286.5587,286.8042,28312.0
2019-05-16 15:10:00,338.78,338.92,338.45,338.6,23314.0,286.7619,286.8804,286.4825,286.6095,23314.0
2019-05-16 15:20:00,338.73,339.14,338.73,338.98,7027.0,286.7195,287.0666,286.7195,286.9312,7027.0
2019-05-16 15:30:00,338.89,338.89,338.55,338.56,13235.0,286.855,286.855,286.5672,286.5756,13235.0
2019-05-16 15:40:00,338.59,338.73,338.15,338.52,21496.0,286.601,286.7195,286.2286,286.5418,21496.0
2019-05-16 15:50:00,338.52,339.65,338.34,339.38,94497.0,286.5418,287.4983,286.3894,287.2697,94497.0
2019-05-17 09:30:00,336.46,338.63,336.46,338.46,60766.0,284.7981,286.6349,284.7981,286.491,60766.0
2019-05-17 09:40:00,338.53,338.53,337.02,337.52,16732.0,286.5503,286.5503,285.2721,285.6953,16732.0
2019-05-17 09:50:00,337.48,337.74,336.97,337.45,28629.0,285.6615,285.8816,285.2298,285.6361,28629.0
2019-05-17 10:00:00,337.58,338.25,337.56,338.02,19066.0,285.7461,286.3132,285.7292,286.1186,19066.0
2019-05-17 10:10:00,338.08,338.23,337.71,338.11,7728.0,286.1694,286.2963,285.8562,286.1947,7728.0
2019-05-17 10:20:00,338.17,338.52,337.87,338.27,11499.0,286.2455,286.5418,285.9916,286.3302,11499.0
2019-05-17 10:30:00,338.32,338.56,338.2,338.38,8427.0,286.3725,286.5756,286.2709,286.4233,8427.0
2019-05-17 10:40:00,338.41,338.66,338.38,338.58,10808.0,286.4487,286.6603,286.4233,286.5926,10808.0
2019-05-17 10:50:00,338.69,339.73,338.63,339.47,14562.0,286.6857,287.566,286.6349,287.3459,14562.0
2019-05-17 11:00:00,339.53,340.16,339.5,340.16,13690.0,287.3967,287.93,287.3713,287.93,13690.0
2019-05-17 11:10:00,340.21,340.95,340.21,340.6,23198.0,287.9723,288.5987,287.9723,288.3024,23198.0
2019-05-17 11:20:00,340.69,340.78,340.24,340.36,10180.0,288.3786,288.4548,287.9977,288.0993,10180.0
2019-05-17 11:30:00,340.41,340.41,340.06,340.14,10898.0,288.1416,288.1416,287.8453,287.913,10898.0
2019-05-17 11:40:00,340.06,340.08,339.41,339.75,13768.0,287.8453,287.8623,287.2951,287.5829,13768.0
2019-05-17 11:50:00,339.71,340.15,339.65,340.12,7138.0,287.5491,287.9215,287.4983,287.8961,7138.0
2019-05-17 12:00:00,340.11,340.21,339.62,339.78,10031.0,287.8877,287.9723,287.4729,287.6083,10031.0
2019-05-17 12:10:00,339.78,339.78,339.52,339.57,7677.0,287.6083,287.6083,287.3882,287.4306,7677.0
2019-05-17 12:20:00,339.58,339.62,339.27,339.28,10336.0,287.439,287.4729,287.1766,287.1851,10336.0
2019-05-17 12:30:00,339.2,339.35,338.89,339.26,5850.0,287.1174,287.2443,286.855,287.1682,5850.0
2019-05-17 12:40:00,339.17,339.52,339.14,339.5,21838.0,287.092,287.3882,287.0666,287.3713,21838.0
2019-05-17 12:50:00,339.49,339.7,339.27,339.62,22496.0,287.3629,287.5406,287.1766,287.4729,22496.0
2019-05-17 13:00:00,339.74,340.11,339.65,340.11,7765.0,287.5745,287.8877,287.4983,287.8877,7765.0
2019-05-17 13:10:00,340.07,340.21,339.99,340.13,6985.0,287.8538,287.9723,287.7861,287.9046,6985.0
2019-05-17 13:20:00,340.11,340.17,339.73,339.73,8597.0,287.8877,287.9384,287.566,287.566,8597.0
2019-05-17 13:30:00,339.71,340.03,339.62,339.94,7492.0,287.5491,287.8199,287.4729,287.7438,7492.0
2019-05-17 13:40:00,340.01,340.08,339.5,340.04,8871.0,287.803,287.8623,287.3713,287.8284,8871.0
2019-05-17 13:50:00,339.96,340.15,339.93,339.97,7674.0,287.7607,287.9215,287.7353,287.7692,7674.0
2019-05-17 14:00:00,339.95,340.07,339.84,339.92,9194.0,287.7522,287.8538,287.6591,287.7268,9194.0
2019-05-17 14:10:00,339.89,339.89,339.41,339.42,10669.0,287.7014,287.7014,287.2951,287.3036,10669.0
2019-05-17 14:20:00,339.41,339.41,339.04,339.15,12165.0,287.2951,287.2951,286.9819,287.0751,12165.0
2019-05-17 14:30:00,339.15,339.39,339.15,339.28,19044.0,287.0751,287.2782,287.0751,287.1851,19044.0
2019-05-17 14:40:00,339.26,339.52,339.01,339.52,19644.0,287.1682,287.3882,286.9566,287.3882,19644.0
2019-05-17 14:50:00,339.52,339.63,339.03,339.18,15099.0,287.3882,287.4814,286.9735,287.1005,15099.0
2019-05-17 15:00:00,339.19,339.27,338.08,338.24,23452.0,287.1089,287.1766,286.1694,286.3048,23452.0
2019-05-17 15:10:00,338.19,338.29,337.52,337.65,22469.0,286.2625,286.3471,285.6953,285.8054,22469.0
2019-05-17 15:20:00,337.73,338.45,337.55,338.39,26639.0,285.8731,286.4825,285.7207,286.4318,26639.0
2019-05-17 15:30:00,338.36,338.36,337.5,337.54,23734.0,286.4064,286.4064,285.6784,285.7123,23734.0
2019-05-17 15:40:00,337.5,338.14,337.01,337.89,28868.0,285.6784,286.2201,285.2636,286.0085,28868.0
2019-05-17 15:50:00,337.81,338.12,337.43,337.94,100440.0,285.9408,286.2032,285.6192,286.0508,100440.0
2019-05-20 09:30:00,337.24,340.76,337.24,340.59,47623.0,285.4583,288.4378,285.4583,288.294,47623.0
2019-05-20 09:40:00,340.48,342.35,340.21,340.56,36499.0,288.2008,289.7837,287.9723,288.2686,36499.0
2019-05-20 09:50:00,340.52,342.21,339.81,341.95,26446.0,288.2347,289.6652,287.6337,289.4451,26446.0
2019-05-20 10:00:00,342.05,342.36,341.22,342.06,23904.0,289.5298,289.7922,288.8272,289.5382,23904.0
2019-05-20 10:10:00,342.12,342.29,341.8,341.85,18534.0,289.589,289.7329,289.3182,289.3605,18534.0
2019-05-20 10:20:00,341.92,342.7,341.87,342.32,18316.0,289.4197,290.08,289.3774,289.7583,18316.0
2019-05-20 10:30:00,342.26,342.62,341.88,342.34,19492.0,289.7075,290.0123,289.3859,289.7752,19492.0
2019-05-20 10:40:00,342.46,342.78,342.22,342.4,25606.0,289.8768,290.1477,289.6737,289.826,25606.0
2019-05-20 10:50:00,342.27,343.05,342.25,343.0,28763.0,289.716,290.3762,289.6991,290.3339,28763.0
2019-05-20 11:00:00,343.09,343.35,342.75,342.79,24053.0,290.4101,290.6302,290.1223,290.1562,24053.0
2019-05-20 11:10:00,342.87,342.89,342.44,342.62,13655.0,290.2239,290.2408,289.8599,290.0123,13655.0
2019-05-20 11:20:00,342.44,343.81,342.1,343.75,22092.0,289.8599,291.0195,289.5721,290.9687,22092.0
2019-05-20 11:30:00,343.68,344.29,343.12,343.32,25382.0,290.9095,291.4258,290.4355,290.6048,25382.0
2019-05-20 11:40:00,343.32,343.92,343.25,343.53,17389.0,290.6048,291.1126,290.5455,290.7825,17389.0
2019-05-20 11:50:00,343.44,343.5,342.4,342.64,13624.0,290.7063,290.7571,289.826,290.0292,13624.0
2019-05-20 12:00:00,342.66,342.94,342.33,342.43,11875.0,290.0461,290.2831,289.7668,289.8514,11875.0
2019-05-20 12:10:00,342.5,342.5,342.04,342.44,10292.0,289.9107,289.9107,289.5213,289.8599,10292.0
2019-05-20 12:20:00,342.35,342.48,342.19,342.24,8700.0,289.7837,289.8938,289.6483,289.6906,8700.0
2019-05-20 12:30:00,342.11,342.24,341.59,342.18,9274.0,289.5806,289.6906,289.1404,289.6398,9274.0
2019-05-20 12:40:00,342.08,342.22,341.7,342.12,9543.0,289.5552,289.6737,289.2335,289.589,9543.0
2019-05-20 12:50:00,342.14,342.26,341.59,341.59,9325.0,289.606,289.7075,289.1404,289.1404,9325.0
2019-05-20 13:00:00,341.57,341.68,341.34,341.34,8447.0,289.1235,289.2166,288.9288,288.9288,8447.0
2019-05-20 13:10:00,341.37,341.47,341.17,341.43,11650.0,288.9542,289.0388,288.7849,289.005,11650.0
2019-05-20 13:20:00,341.52,341.76,341.24,341.75,7654.0,289.0812,289.2843,288.8441,289.2758,7654.0
2019-05-20 13:30:00,341.73,342.17,341.64,341.78,10300.0,289.2589,289.6314,289.1827,289.3012,10300.0
2019-05-20 13:40:00,341.77,341.9,341.58,341.86,8964.0,289.2928,289.4028,289.1319,289.3689,8964.0
2019-05-20 13:50:00,341.63,341.63,341.07,341.15,5250.0,289.1743,289.1743,288.7003,288.768,5250.0
2019-05-20 14:00:00,341.15,341.33,340.85,341.04,8093.0,288.768,288.9203,288.514,288.6749,8093.0
2019-05-20 14:10:00,341.19,341.33,340.85,340.96,7082.0,288.8018,288.9203,288.514,288.6071,7082.0
2019-05-20 14:20:00,340.88,340.96,340.5,340.63,9564.0,288.5394,288.6071,288.2178,288.3278,9564.0
2019-05-20 14:30:00,340.67,341.0,340.06,340.06,16632.0,288.3617,288.641,287.8453,287.8453,16632.0
2019-05-20 14:40:00,340.0,340.3,339.96,340.21,8873.0,287.7945,288.0485,287.7607,287.9723,8873.0
2019-05-20 14:50:00,340.21,340.71,340.15,340.69,13173.0,287.9723,288.3955,287.9215,288.3786,13173.0
2019-05-20 15:00:00,340.7,340.7,339.97,340.09,11041.0,288.3871,288.3871,287.7692,287.8707,11041.0
2019-05-20 15:10:00,340.11,340.32,339.78,340.21,12628.0,287.8877,288.0654,287.6083,287.9723,12628.0
2019-05-20 15:20:00,340.16,340.6,340.08,340.6,14977.0,287.93,288.3024,287.8623,288.3024,14977.0
2019-05-20 15:30:00,340.56,341.22,340.49,341.18,18231.0,288.2686,288.8272,288.2093,288.7934,18231.0
2019-05-20 15:40:00,341.18,341.37,340.97,341.32,18399.0,288.7934,288.9542,288.6156,288.9119,18399.0
2019-05-20 15:50:00,341.36,342.54,341.25,341.93,105886.0,288.9457,289.9445,288.8526,289.4282,105886.0
2019-05-21 09:30:00,343.6,344.8,342.69,342.79,34018.0,290.8418,291.8575,290.0715,290.1562,34018.0
2019-05-21 09:40:00,342.66,343.78,342.51,343.6,15346.0,290.0461,290.9941,289.9191,290.8418,15346.0
2019-05-21 09:50:00,343.5,343.69,342.3,342.89,38145.0,290.7571,290.918,289.7414,290.2408,38145.0
2019-05-21 10:00:00,342.83,343.08,341.27,341.86,43551.0,290.19,290.4016,288.8695,289.3689,43551.0
2019-05-21 10:10:00,341.97,342.13,341.45,341.86,18832.0,289.4621,289.5975,289.0219,289.3689,18832.0
2019-05-21 10:20:00,341.92,342.0,340.52,340.65,18956.0,289.4197,289.4875,288.2347,288.3447,18956.0
2019-05-21 10:30:00,340.75,341.06,340.35,341.06,26029.0,288.4294,288.6918,288.0908,288.6918,26029.0
2019-05-21 10:40:00,341.13,341.49,340.37,340.9,17496.0,288.751,289.0558,288.1077,288.5564,17496.0
2019-05-21 10:50:00,340.87,341.03,340.4,341.01,10818.0,288.531,288.6664,288.1331,288.6495,10818.0
2019-05-21 11:00:00,341.06,341.31,340.56,341.07,6798.0,288.6918,288.9034,288.2686,288.7003,6798.0
2019-05-21 11:10:00,341.16,341.17,340.25,340.25,19679.0,288.7764,288.7849,288.0062,288.0062,19679.0
2019-05-21 11:20:00,340.25,340.25,339.5,339.53,21342.0,288.0062,288.0062,287.3713,287.3967,21342.0
2019-05-21 11:30:00,339.61,340.18,339.5,339.88,9409.0,287.4644,287.9469,287.3713,287.693,9409.0
2019-05-21 11:40:00,339.84,340.29,339.84,339.96,7993.0,287.6591,288.04,287.6591,287.7607,7993.0
2019-05-21 11:50:00,339.88,341.14,339.74,341.03,14228.0,287.693,288.7595,287.5745,288.6664,14228.0
2019-05-21 12:00:00,340.97,341.14,340.6,340.71,8796.0,288.6156,288.7595,288.3024,288.3955,8796.0
2019-05-21 12:10:00,340.74,340.74,340.35,340.37,5082.0,288.4209,288.4209,288.0908,288.1077,5082.0
2019-05-21 12:20:00,340.37,340.7,340.29,340.31,8233.0,288.1077,288.3871,288.04,288.0569,8233.0
2019-05-21 12:30:00,340.42,341.1,340.23,340.88,7546.0,288.1501,288.7256,287.9892,288.5394,7546.0
2019-05-21 12:40:00,340.97,341.67,340.96,341.61,8379.0,288.6156,289.2081,288.6071,289.1573,8379.0
2019-05-21 12:50:00,341.57,342.0,341.51,341.93,7452.0,289.1235,289.4875,289.0727,289.4282,7452.0
2019-05-21 13:00:00,341.56,341.74,341.53,341.54,7072.0,289.115,289.2674,289.0896,289.0981,7072.0
2019-05-21 13:10:00,341.65,341.93,341.6,341.93,7022.0,289.1912,289.4282,289.1489,289.4282,7022.0
2019-05-21 13:20:00,341.87,342.08,341.83,341.85,7651.0,289.3774,289.5552,289.3436,289.3605,7651.0
2019-05-21 13:30:00,341.81,341.95,341.72,341.95,8281.0,289.3266,289.4451,289.2504,289.4451,8281.0
2019-05-21 13:40:00,342.01,342.07,341.71,341.83,8206.0,289.4959,289.5467,289.242,289.3436,8206.0
2019-05-21 13:50:00,341.71,341.79,341.45,341.61,10654.0,289.242,289.3097,289.0219,289.1573,10654.0
2019-05-21 14:00:00,341.55,341.67,341.36,341.36,7519.0,289.1065,289.2081,288.9457,288.9457,7519.0
2019-05-21 14:10:00,341.43,341.79,341.36,341.74,11420.0,289.005,289.3097,288.9457,289.2674,11420.0
2019-05-21 14:20:00,341.73,342.14,341.62,342.06,6625.0,289.2589,289.606,289.1658,289.5382,6625.0
2019-05-21 14:30:00,342.05,342.27,341.89,342.19,13891.0,289.5298,289.716,289.3943,289.6483,13891.0
2019-05-21 14:40:00,342.25,342.57,342.18,342.4,9145.0,289.6991,289.9699,289.6398,289.826,9145.0
2019-05-21 14:50:00,342.46,342.5,342.22,342.22,7064.0,289.8768,289.9107,289.6737,289.6737,7064.0
2019-05-21 15:00:00,342.21,342.8,342.05,342.8,17688.0,289.6652,290.1646,289.5298,290.1646,17688.0
2019-05-21 15:10:00,342.8,343.3,342.8,343.16,19785.0,290.1646,290.5878,290.1646,290.4693,19785.0
2019-05-21 15:20:00,343.16,343.72,342.88,343.59,28101.0,290.4693,290.9434,290.2323,290.8333,28101.0
2019-05-21 15:30:00,343.54,344.31,343.53,344.31,22562.0,290.791,291.4428,290.7825,291.4428,22562.0
2019-05-21 15:40:00,344.25,344.28,343.71,343.99,33462.0,291.392,291.4174,290.9349,291.1719,33462.0
2019-05-21 15:50:00,343.98,344.18,343.55,343.95,77607.0,291.1634,291.3327,290.7995,291.138,77607.0
2019-05-22 09:30:00,343.29,343.29,340.98,340.99,30533.0,290.5794,290.5794,288.6241,288.6325,30533.0
2019-05-22 09:40:00,341.11,342.54,340.75,342.37,32900.0,288.7341,289.9445,288.4294,289.8006,32900.0
2019-05-22 09:50:00,342.2,342.72,341.43,341.43,25572.0,289.6567,290.0969,289.005,289.005,25572.0
2019-05-22 10:00:00,341.39,342.0,340.61,340.69,22357.0,288.9711,289.4875,288.3109,288.3786,22357.0
2019-05-22 10:10:00,340.75,341.94,340.55,341.35,18454.0,288.4294,289.4367,288.2601,288.9373,18454.0
2019-05-22 10:20:00,341.34,341.5,341.12,341.3,12170.0,288.9288,289.0642,288.7426,288.8949,12170.0
2019-05-22 10:30:00,341.3,341.33,340.59,340.67,19755.0,288.8949,288.9203,288.294,288.3617,19755.0
2019-05-22 10:40:00,340.73,340.81,340.13,340.71,28129.0,288.4125,288.4802,287.9046,288.3955,28129.0
2019-05-22 10:50:00,340.7,340.84,340.17,340.43,13833.0,288.3871,288.5056,287.9384,288.1585,13833.0
2019-05-22 11:00:00,340.39,340.39,339.88,340.17,19734.0,288.1247,288.1247,287.693,287.9384,19734.0
2019-05-22 11:10:00,340.18,340.92,340.12,340.79,12199.0,287.9469,288.5733,287.8961,288.4632,12199.0
2019-05-22 11:20:00,340.79,340.88,340.31,340.88,12341.0,288.4632,288.5394,288.0569,288.5394,12341.0
2019-05-22 11:30:00,340.93,341.39,340.92,340.96,10390.0,288.5817,288.9711,288.5733,288.6071,10390.0
2019-05-22 11:40:00,340.92,341.01,340.6,340.97,8838.0,288.5733,288.6495,288.3024,288.6156,8838.0
2019-05-22 11:50:00,341.04,341.34,340.93,341.34,9800.0,288.6749,288.9288,288.5817,288.9288,9800.0
2019-05-22 12:00:00,341.23,341.29,340.76,341.1,14512.0,288.8357,288.8865,288.4378,288.7256,14512.0
2019-05-22 12:10:00,341.03,341.25,340.91,341.03,5198.0,288.6664,288.8526,288.5648,288.6664,5198.0
2019-05-22 12:20:00,341.04,341.19,340.69,340.69,9954.0,288.6749,288.8018,288.3786,288.3786,9954.0
2019-05-22 12:30:00,340.6,341.03,340.56,340.83,8198.0,288.3024,288.6664,288.2686,288.4971,8198.0
2019-05-22 12:40:00,340.88,340.89,340.64,340.73,13203.0,288.5394,288.5479,288.3363,288.4125,13203.0
2019-05-22 12:50:00,340.79,340.84,340.45,340.71,6757.0,288.4632,288.5056,288.1754,288.3955,6757.0
2019-05-22 13:00:00,340.65,340.87,340.42,340.53,7487.0,288.3447,288.531,288.1501,288.2432,7487.0
2019-05-22 13:10:00,340.53,340.67,340.42,340.6,10769.0,288.2432,288.3617,288.1501,288.3024,10769.0
2019-05-22 13:20:00,340.6,340.86,340.52,340.72,8160.0,288.3024,288.5225,288.2347,288.404,8160.0
2019-05-22 13:30:00,340.69,340.75,340.48,340.74,6351.0,288.3786,288.4294,288.2008,288.4209,6351.0
2019-05-22 13:40:00,340.75,341.28,340.74,340.86,8705.0,288.4294,288.878,288.4209,288.5225,8705.0
2019-05-22 13:50:00,340.76,341.08,340.73,340.93,8366.0,288.4378,288.7087,288.4125,288.5817,8366.0
2019-05-22 14:00:00,340.9,340.99,340.65,340.9,9194.0,288.5564,288.6325,288.3447,288.5564,9194.0
2019-05-22 14:10:00,340.9,340.9,340.52,340.61,7894.0,288.5564,288.5564,288.2347,288.3109,7894.0
2019-05-22 14:20:00,340.68,340.74,340.5,340.66,5788.0,288.3701,288.4209,288.2178,288.3532,5788.0
2019-05-22 14:30:00,340.75,341.16,340.75,340.88,17918.0,288.4294,288.7764,288.4294,288.5394,17918.0
2019-05-22 14:40:00,340.81,341.05,340.77,340.82,11764.0,288.4802,288.6833,288.4463,288.4886,11764.0
2019-05-22 14:50:00,340.82,341.18,340.8,341.18,17353.0,288.4886,288.7934,288.4717,288.7934,17353.0
2019-05-22 15:00:00,341.12,341.29,340.75,340.82,23876.0,288.7426,288.8865,288.4294,288.4886,23876.0
2019-05-22 15:10:00,340.92,340.98,340.5,340.71,13185.0,288.5733,288.6241,288.2178,288.3955,13185.0
2019-05-22 15:20:00,340.69,341.2,340.62,341.13,21161.0,288.3786,288.8103,288.3193,288.751,21161.0
2019-05-22 15:30:00,341.1,341.3,340.91,341.02,21514.0,288.7256,288.8949,288.5648,288.6579,21514.0
2019-05-22 15:40:00,340.97,341.41,340.96,341.25,23911.0,288.6156,288.988,288.6071,288.8526,23911.0
2019-05-22 15:50:00,341.27,341.41,341.11,341.25,67663.0,288.8695,288.988,288.7341,288.8526,67663.0
2019-05-23 09:30:00,339.72,339.72,337.2,337.71,42633.0,287.5575,287.5575,285.4245,285.8562,42633.0
2019-05-23 09:40:00,337.84,338.12,336.16,337.03,41510.0,285.9662,286.2032,284.5442,285.2806,41510.0
2019-05-23 09:50:00,336.96,337.26,336.08,336.75,42971.0,285.2213,285.4753,284.4764,285.0436,42971.0
2019-05-23 10:00:00,336.79,337.48,336.67,337.25,34389.0,285.0774,285.6615,284.9759,285.4668,34389.0
2019-05-23 10:10:00,337.13,338.61,337.13,338.45,24492.0,285.3652,286.618,285.3652,286.4825,24492.0
2019-05-23 10:20:00,338.56,339.71,338.56,339.49,22229.0,286.5756,287.5491,286.5756,287.3629,22229.0
2019-05-23 10:30:00,339.47,339.79,339.14,339.67,21194.0,287.3459,287.6168,287.0666,287.5152,21194.0
2019-05-23 10:40:00,339.65,340.63,339.65,340.56,19533.0,287.4983,288.3278,287.4983,288.2686,19533.0
2019-05-23 10:50:00,340.66,341.44,340.41,340.71,23307.0,288.3532,289.0134,288.1416,288.3955,23307.0
2019-05-23 11:00:00,340.95,340.95,340.04,340.07,16421.0,288.5987,288.5987,287.8284,287.8538,16421.0
2019-05-23 11:10:00,340.07,340.09,338.67,338.98,20002.0,287.8538,287.8707,286.6688,286.9312,20002.0
2019-05-23 11:20:00,339.01,339.2,338.23,339.13,17438.0,286.9566,287.1174,286.2963,287.0581,17438.0
2019-05-23 11:30:00,339.07,339.24,338.72,339.02,23169.0,287.0073,287.1512,286.7111,286.965,23169.0
2019-05-23 11:40:00,338.9,339.06,338.31,338.32,16847.0,286.8634,286.9989,286.364,286.3725,16847.0
2019-05-23 11:50:00,338.45,338.71,338.13,338.47,26846.0,286.4825,286.7026,286.2117,286.4995,26846.0
2019-05-23 12:00:00,338.44,339.02,338.19,338.5,17543.0,286.4741,286.965,286.2625,286.5249,17543.0
2019-05-23 12:10:00,338.44,339.06,338.41,338.72,19934.0,286.4741,286.9989,286.4487,286.7111,19934.0
2019-05-23 12:20:00,338.7,339.77,338.7,339.43,23021.0,286.6942,287.5999,286.6942,287.3121,23021.0
2019-05-23 12:30:00,339.47,339.59,338.85,338.85,19547.0,287.3459,287.4475,286.8211,286.8211,19547.0
2019-05-23 12:40:00,338.8,339.0,338.38,338.45,9870.0,286.7788,286.9481,286.4233,286.4825,9870.0
2019-05-23 12:50:00,338.25,338.3,337.53,337.81,14158.0,286.3132,286.3556,285.7038,285.9408,14158.0
2019-05-23 13:00:00,337.69,337.99,337.53,337.86,15685.0,285.8392,286.0932,285.7038,285.9831,15685.0
2019-05-23 13:10:00,337.78,337.9,337.23,337.27,15238.0,285.9154,286.017,285.4499,285.4837,15238.0
2019-05-23 13:20:00,337.28,338.06,337.23,337.87,16676.0,285.4922,286.1524,285.4499,285.9916,16676.0
2019-05-23 13:30:00,337.84,338.31,337.65,338.31,17739.0,285.9662,286.364,285.8054,286.364,17739.0
2019-05-23 13:40:00,338.28,338.38,337.85,337.89,14989.0,286.3386,286.4233,285.9747,286.0085,14989.0
2019-05-23 13:50:00,337.77,338.01,337.44,337.47,27452.0,285.907,286.1101,285.6276,285.653,27452.0
2019-05-23 14:00:00,337.4,337.71,337.19,337.63,10422.0,285.5938,285.8562,285.416,285.7884,10422.0
2019-05-23 14:10:00,337.71,338.04,337.41,338.04,13633.0,285.8562,286.1355,285.6022,286.1355,13633.0
2019-05-23 14:20:00,338.03,338.19,337.6,337.63,12466.0,286.127,286.2625,285.7631,285.7884,12466.0
2019-05-23 14:30:00,337.69,337.93,337.59,337.81,10100.0,285.8392,286.0424,285.7546,285.9408,10100.0
2019-05-23 14:40:00,337.79,337.89,337.47,337.59,15821.0,285.9239,286.0085,285.653,285.7546,15821.0
2019-05-23 14:50:00,337.41,337.62,337.17,337.43,14543.0,285.6022,285.78,285.3991,285.6192,14543.0
2019-05-23 15:00:00,337.33,337.84,337.26,337.74,14847.0,285.5345,285.9662,285.4753,285.8816,14847.0
2019-05-23 15:10:00,337.76,338.26,337.62,337.97,15410.0,285.8985,286.3217,285.78,286.0762,15410.0
2019-05-23 15:20:00,338.02,339.78,338.02,339.62,27675.0,286.1186,287.6083,286.1186,287.4729,27675.0
2019-05-23 15:30:00,339.56,339.83,338.75,338.89,40827.0,287.4221,287.6506,286.7365,286.855,40827.0
2019-05-23 15:40:00,338.78,339.49,338.75,339.19,35629.0,286.7619,287.3629,286.7365,287.1089,35629.0
2019-05-23 15:50:00,339.26,340.13,339.1,340.06,93030.0,287.1682,287.9046,287.0327,287.8453,93030.0
2019-05-24 09:30:00,340.67,341.62,338.58,338.58,33858.0,288.3617,289.1658,286.5926,286.5926,33858.0
2019-05-24 09:40:00,338.8,340.29,338.65,339.84,26552.0,286.7788,288.04,286.6518,287.6591,26552.0
2019-05-24 09:50:00,339.94,340.14,338.3,338.36,11656.0,287.7438,287.913,286.3556,286.4064,11656.0
2019-05-24 10:00:00,338.61,339.42,338.61,339.06,11313.0,286.618,287.3036,286.618,286.9989,11313.0
2019-05-24 10:10:00,339.05,339.88,338.67,339.73,8296.0,286.9904,287.693,286.6688,287.566,8296.0
2019-05-24 10:20:00,339.67,339.93,339.16,339.46,15434.0,287.5152,287.7353,287.0835,287.3375,15434.0
2019-05-24 10:30:00,339.27,339.38,338.58,338.9,9399.0,287.1766,287.2697,286.5926,286.8634,9399.0
2019-05-24 10:40:00,338.7,338.73,338.0,338.15,11109.0,286.6942,286.7195,286.1016,286.2286,11109.0
2019-05-24 10:50:00,338.14,338.17,337.5,337.52,43874.0,286.2201,286.2455,285.6784,285.6953,43874.0
2019-05-24 11:00:00,337.5,338.47,337.26,338.3,16949.0,285.6784,286.4995,285.4753,286.3556,16949.0
2019-05-24 11:10:00,338.21,338.41,337.85,338.04,16272.0,286.2794,286.4487,285.9747,286.1355,16272.0
2019-05-24 11:20:00,338.03,338.38,337.82,338.16,10496.0,286.127,286.4233,285.9493,286.2371,10496.0
2019-05-24 11:30:00,338.34,338.59,338.1,338.54,12074.0,286.3894,286.601,286.1863,286.5587,12074.0
2019-05-24 11:40:00,338.56,338.81,338.42,338.65,18144.0,286.5756,286.7873,286.4571,286.6518,18144.0
2019-05-24 11:50:00,338.62,338.9,338.5,338.5,13660.0,286.6264,286.8634,286.5249,286.5249,13660.0
2019-05-24 12:00:00,338.56,339.0,338.32,338.59,10185.0,286.5756,286.9481,286.3725,286.601,10185.0
2019-05-24 12:10:00,338.59,338.59,337.95,338.22,17672.0,286.601,286.601,286.0593,286.2879,17672.0
2019-05-24 12:20:00,338.38,338.8,338.25,338.69,7558.0,286.4233,286.7788,286.3132,286.6857,7558.0
2019-05-24 12:30:00,338.76,339.26,338.76,339.06,8389.0,286.7449,287.1682,286.7449,286.9989,8389.0
2019-05-24 12:40:00,339.12,339.12,338.52,338.58,5948.0,287.0497,287.0497,286.5418,286.5926,5948.0
2019-05-24 12:50:00,338.52,339.29,338.35,339.29,6049.0,286.5418,287.1936,286.3979,287.1936,6049.0
2019-05-24 13:00:00,339.38,339.41,338.99,339.21,8939.0,287.2697,287.2951,286.9396,287.1258,8939.0
2019-05-24 13:10:00,339.09,339.09,338.69,339.07,7994.0,287.0243,287.0243,286.6857,287.0073,7994.0
2019-05-24 13:20:00,339.07,339.12,338.91,339.02,10999.0,287.0073,287.0497,286.8719,286.965,10999.0
2019-05-24 13:30:00,339.04,339.18,338.89,339.05,7652.0,286.9819,287.1005,286.855,286.9904,7652.0
2019-05-24 13:40:00,339.07,339.26,339.07,339.1,7356.0,287.0073,287.1682,287.0073,287.0327,7356.0
2019-05-24 13:50:00,339.1,339.36,338.75,339.02,10336.0,287.0327,287.2528,286.7365,286.965,10336.0
2019-05-24 14:00:00,339.09,339.09,338.38,338.48,6791.0,287.0243,287.0243,286.4233,286.5079,6791.0
2019-05-24 14:10:00,338.4,338.43,337.84,338.06,14104.0,286.4402,286.4656,285.9662,286.1524,14104.0
2019-05-24 14:20:00,338.0,338.24,337.83,337.83,10172.0,286.1016,286.3048,285.9577,285.9577,10172.0
2019-05-24 14:30:00,337.81,338.18,337.8,338.16,13505.0,285.9408,286.254,285.9323,286.2371,13505.0
2019-05-24 14:40:00,338.18,338.43,338.0,338.03,10173.0,286.254,286.4656,286.1016,286.127,10173.0
2019-05-24 14:50:00,338.04,338.06,337.75,337.91,16019.0,286.1355,286.1524,285.89,286.0255,16019.0
2019-05-24 15:00:00,337.95,338.25,337.93,338.13,18312.0,286.0593,286.3132,286.0424,286.2117,18312.0
2019-05-24 15:10:00,338.21,338.49,338.11,338.35,17095.0,286.2794,286.5164,286.1947,286.3979,17095.0
2019-05-24 15:20:00,338.36,338.67,338.33,338.57,14101.0,286.4064,286.6688,286.381,286.5841,14101.0
2019-05-24 15:30:00,338.54,338.7,338.39,338.53,21576.0,286.5587,286.6942,286.4318,286.5503,21576.0
2019-05-24 15:40:00,338.58,338.76,338.39,338.67,26554.0,286.5926,286.7449,286.4318,286.6688,26554.0
2019-05-24 15:50:00,338.71,338.94,338.31,338.78,82266.0,286.7026,286.8973,286.364,286.7619,82266.0
2019-05-28 09:30:00,338.96,340.99,338.9,340.66,28072.0,286.9142,288.6325,286.8634,288.3532,28072.0
2019-05-28 09:40:00,340.7,341.28,340.57,340.71,16229.0,288.3871,288.878,288.277,288.3955,16229.0
2019-05-28 09:50:00,340.6,340.91,340.0,340.01,11252.0,288.3024,288.5648,287.7945,287.803,11252.0
2019-05-28 10:00:00,339.91,340.93,339.75,340.16,33050.0,287.7184,288.5817,287.5829,287.93,33050.0
2019-05-28 10:10:00,340.25,340.44,339.54,339.6,10199.0,288.0062,288.167,287.4052,287.456,10199.0
2019-05-28 10:20:00,339.82,340.55,339.69,340.49,6181.0,287.6422,288.2601,287.5321,288.2093,6181.0
2019-05-28 10:30:00,340.1,340.41,339.57,339.68,6674.0,287.8792,288.1416,287.4306,287.5237,6674.0
2019-05-28 10:40:00,339.56,339.97,339.55,339.72,11838.0,287.4221,287.7692,287.4136,287.5575,11838.0
2019-05-28 10:50:00,339.7,339.75,339.06,339.54,8150.0,287.5406,287.5829,286.9989,287.4052,8150.0
2019-05-28 11:00:00,339.45,340.42,339.45,340.32,4958.0,287.329,288.1501,287.329,288.0654,4958.0
2019-05-28 11:10:00,340.34,340.79,340.29,340.6,5097.0,288.0823,288.4632,288.04,288.3024,5097.0
2019-05-28 11:20:00,340.63,340.67,339.67,339.67,16294.0,288.3278,288.3617,287.5152,287.5152,16294.0
2019-05-28 11:30:00,339.57,339.6,339.05,339.4,5076.0,287.4306,287.456,286.9904,287.2867,5076.0
2019-05-28 11:40:00,339.53,339.85,339.45,339.54,5904.0,287.3967,287.6676,287.329,287.4052,5904.0
2019-05-28 11:50:00,339.4,339.73,339.11,339.61,7731.0,287.2867,287.566,287.0412,287.4644,7731.0
2019-05-28 12:00:00,339.52,339.86,339.3,339.4,10846.0,287.3882,287.676,287.202,287.2867,10846.0
2019-05-28 12:10:00,339.32,339.63,339.29,339.56,7116.0,287.219,287.4814,287.1936,287.4221,7116.0
2019-05-28 12:20:00,339.46,340.45,339.41,340.45,11445.0,287.3375,288.1754,287.2951,288.1754,11445.0
2019-05-28 12:30:00,340.34,340.59,340.27,340.39,8142.0,288.0823,288.294,288.0231,288.1247,8142.0
2019-05-28 12:40:00,340.33,340.49,339.88,340.39,8530.0,288.0739,288.2093,287.693,288.1247,8530.0
2019-05-28 12:50:00,340.34,340.39,340.07,340.07,4577.0,288.0823,288.1247,287.8538,287.8538,4577.0
2019-05-28 13:00:00,340.19,340.49,340.0,340.07,6591.0,287.9554,288.2093,287.7945,287.8538,6591.0
2019-05-28 13:10:00,340.01,340.2,339.77,339.93,8849.0,287.803,287.9638,287.5999,287.7353,8849.0
2019-05-28 13:20:00,339.98,340.13,339.82,339.82,7916.0,287.7776,287.9046,287.6422,287.6422,7916.0
2019-05-28 13:30:00,339.89,340.0,339.67,339.94,6314.0,287.7014,287.7945,287.5152,287.7438,6314.0
2019-05-28 13:40:00,339.91,340.06,339.66,339.66,7377.0,287.7184,287.8453,287.5067,287.5067,7377.0
2019-05-28 13:50:00,339.69,339.71,339.27,339.67,6457.0,287.5321,287.5491,287.1766,287.5152,6457.0
2019-05-28 14:00:00,339.53,339.53,339.01,339.06,6724.0,287.3967,287.3967,286.9566,286.9989,6724.0
2019-05-28 14:10:00,339.0,339.35,338.85,339.26,13952.0,286.9481,287.2443,286.8211,287.1682,13952.0
2019-05-28 14:20:00,339.21,339.29,338.95,339.17,11447.0,287.1258,287.1936,286.9058,287.092,11447.0
2019-05-28 14:30:00,339.15,339.15,338.85,339.01,12974.0,287.0751,287.0751,286.8211,286.9566,12974.0
2019-05-28 14:40:00,339.0,339.21,338.76,339.06,19359.0,286.9481,287.1258,286.7449,286.9989,19359.0
2019-05-28 14:50:00,339.04,339.1,338.78,339.04,9926.0,286.9819,287.0327,286.7619,286.9819,9926.0
2019-05-28 15:00:00,339.08,339.55,338.95,339.29,15141.0,287.0158,287.4136,286.9058,287.1936,15141.0
2019-05-28 15:10:00,339.19,339.2,338.87,339.13,12073.0,287.1089,287.1174,286.8381,287.0581,12073.0
2019-05-28 15:20:00,339.16,339.17,338.2,338.2,20604.0,287.0835,287.092,286.2709,286.2709,20604.0
2019-05-28 15:30:00,338.2,338.24,337.46,337.56,32527.0,286.2709,286.3048,285.6445,285.7292,32527.0
2019-05-28 15:40:00,337.54,337.63,337.13,337.14,31533.0,285.7123,285.7884,285.3652,285.3737,31533.0
2019-05-28 15:50:00,337.1,338.25,337.1,337.47,92249.0,285.3398,286.3132,285.3398,285.653,92249.0
2019-05-29 09:30:00,336.78,338.4,336.0,337.94,34389.0,285.069,286.4402,284.4087,286.0508,34389.0
2019-05-29 09:40:00,337.94,338.09,336.52,336.84,11277.0,286.0508,286.1778,284.8489,285.1197,11277.0
2019-05-29 09:50:00,336.56,336.62,335.28,336.39,25488.0,284.8827,284.9335,283.7993,284.7388,25488.0
2019-05-29 10:00:00,336.57,337.57,336.57,337.57,9378.0,284.8912,285.7377,284.8912,285.7377,9378.0
2019-05-29 10:10:00,337.72,338.99,337.49,338.6,11742.0,285.8646,286.9396,285.6699,286.6095,11742.0
2019-05-29 10:20:00,338.61,338.7,337.87,338.05,8856.0,286.618,286.6942,285.9916,286.144,8856.0
2019-05-29 10:30:00,338.12,339.23,338.12,338.42,17228.0,286.2032,287.1428,286.2032,286.4571,17228.0
2019-05-29 10:40:00,338.25,338.71,337.72,337.83,11254.0,286.3132,286.7026,285.8646,285.9577,11254.0
2019-05-29 10:50:00,337.68,338.05,337.28,338.03,11516.0,285.8308,286.144,285.4922,286.127,11516.0
2019-05-29 11:00:00,337.93,338.64,337.83,338.6,9234.0,286.0424,286.6434,285.9577,286.6095,9234.0
2019-05-29 11:10:00,338.58,338.58,337.71,337.77,9466.0,286.5926,286.5926,285.8562,285.907,9466.0
2019-05-29 11:20:00,337.74,337.84,337.25,337.43,13054.0,285.8816,285.9662,285.4668,285.6192,13054.0
2019-05-29 11:30:00,337.46,337.75,337.13,337.43,14785.0,285.6445,285.89,285.3652,285.6192,14785.0
2019-05-29 11:40:00,337.32,337.44,336.74,337.09,11907.0,285.526,285.6276,285.0351,285.3314,11907.0
2019-05-29 11:50:00,337.11,337.26,336.71,337.26,7292.0,285.3483,285.4753,285.0097,285.4753,7292.0
2019-05-29 12:00:00,337.1,337.78,337.03,337.53,11036.0,285.3398,285.9154,285.2806,285.7038,11036.0
2019-05-29 12:10:00,337.51,337.66,337.24,337.66,10674.0,285.6869,285.8138,285.4583,285.8138,10674.0
2019-05-29 12:20:00,337.56,338.08,337.19,337.92,10115.0,285.7292,286.1694,285.416,286.0339,10115.0
2019-05-29 12:30:00,337.92,338.2,337.7,337.93,19414.0,286.0339,286.2709,285.8477,286.0424,19414.0
2019-05-29 12:40:00,337.91,338.21,337.78,338.03,12853.0,286.0255,286.2794,285.9154,286.127,12853.0
2019-05-29 12:50:00,338.12,338.12,337.74,337.78,6352.0,286.2032,286.2032,285.8816,285.9154,6352.0
2019-05-29 13:00:00,337.74,338.78,337.61,338.66,15448.0,285.8816,286.7619,285.7715,286.6603,15448.0
2019-05-29 13:10:00,338.8,338.98,338.28,338.5,21370.0,286.7788,286.9312,286.3386,286.5249,21370.0
2019-05-29 13:20:00,338.55,338.91,338.24,338.76,10211.0,286.5672,286.8719,286.3048,286.7449,10211.0
2019-05-29 13:30:00,338.65,338.92,338.51,338.92,7614.0,286.6518,286.8804,286.5333,286.8804,7614.0
2019-05-29 13:40:00,338.88,339.12,338.48,339.12,10850.0,286.8465,287.0497,286.5079,287.0497,10850.0
2019-05-29 13:50:00,339.06,339.25,338.81,338.81,12345.0,286.9989,287.1597,286.7873,286.7873,12345.0
2019-05-29 14:00:00,338.9,339.71,338.83,339.4,20028.0,286.8634,287.5491,286.8042,287.2867,20028.0
2019-05-29 14:10:00,339.34,339.35,338.81,339.0,12737.0,287.2359,287.2443,286.7873,286.9481,12737.0
2019-05-29 14:20:00,339.02,339.08,338.54,338.99,13910.0,286.965,287.0158,286.5587,286.9396,13910.0
2019-05-29 14:30:00,338.94,338.97,337.95,338.07,10026.0,286.8973,286.9227,286.0593,286.1609,10026.0
2019-05-29 14:40:00,337.96,338.08,337.68,338.08,16007.0,286.0678,286.1694,285.8308,286.1694,16007.0
2019-05-29 14:50:00,337.97,338.08,337.6,337.86,11441.0,286.0762,286.1694,285.7631,285.9831,11441.0
2019-05-29 15:00:00,337.73,337.89,337.24,337.73,20932.0,285.8731,286.0085,285.4583,285.8731,20932.0
2019-05-29 15:10:00,337.64,338.0,337.61,337.67,11525.0,285.7969,286.1016,285.7715,285.8223,11525.0
2019-05-29 15:20:00,337.71,338.64,337.7,338.42,16385.0,285.8562,286.6434,285.8477,286.4571,16385.0
2019-05-29 15:30:00,338.39,340.36,338.36,339.96,36968.0,286.4318,288.0993,286.4064,287.7607,36968.0
2019-05-29 15:40:00,339.88,340.19,339.47,339.59,37087.0,287.693,287.9554,287.3459,287.4475,37087.0
2019-05-29 15:50:00,339.62,340.0,339.02,339.34,72861.0,287.4729,287.7945,286.965,287.2359,72861.0
2019-05-30 09:30:00,340.0,341.82,339.75,341.65,29558.0,287.7945,289.3351,287.5829,289.1912,29558.0
2019-05-30 09:40:00,341.54,341.93,341.22,341.87,12023.0,289.0981,289.4282,288.8272,289.3774,12023.0
2019-05-30 09:50:00,341.95,342.54,341.7,341.84,30917.0,289.4451,289.9445,289.2335,289.352,30917.0
2019-05-30 10:00:00,341.92,342.8,341.65,342.48,11549.0,289.4197,290.1646,289.1912,289.8938,11549.0
2019-05-30 10:10:00,342.51,342.82,342.41,342.44,25948.0,289.9191,290.1815,289.8345,289.8599,25948.0
2019-05-30 10:20:00,342.5,342.57,342.2,342.43,11072.0,289.9107,289.9699,289.6567,289.8514,11072.0
2019-05-30 10:30:00,342.49,343.48,342.49,343.22,17261.0,289.9022,290.7402,289.9022,290.5201,17261.0
2019-05-30 10:40:00,343.21,343.24,342.81,343.01,10069.0,290.5117,290.5371,290.1731,290.3424,10069.0
2019-05-30 10:50:00,343.07,343.08,342.38,342.4,5540.0,290.3932,290.4016,289.8091,289.826,5540.0
2019-05-30 11:00:00,342.39,342.57,341.97,342.23,10693.0,289.8176,289.9699,289.4621,289.6821,10693.0
2019-05-30 11:10:00,342.32,343.04,342.28,342.82,12190.0,289.7583,290.3678,289.7245,290.1815,12190.0
2019-05-30 11:20:00,342.83,342.89,342.32,342.83,8872.0,290.19,290.2408,289.7583,290.19,8872.0
2019-05-30 11:30:00,342.75,342.83,341.98,342.09,6409.0,290.1223,290.19,289.4705,289.5636,6409.0
2019-05-30 11:40:00,341.97,342.02,341.25,341.88,12180.0,289.4621,289.5044,288.8526,289.3859,12180.0
2019-05-30 11:50:00,341.89,341.93,340.75,341.33,16196.0,289.3943,289.4282,288.4294,288.9203,16196.0
2019-05-30 12:00:00,341.32,341.51,341.17,341.18,5616.0,288.9119,289.0727,288.7849,288.7934,5616.0
2019-05-30 12:10:00,341.15,341.36,341.06,341.14,4165.0,288.768,288.9457,288.6918,288.7595,4165.0
2019-05-30 12:20:00,341.08,341.58,341.08,341.3,12859.0,288.7087,289.1319,288.7087,288.8949,12859.0
2019-05-30 12:30:00,341.33,341.9,341.12,341.48,17780.0,288.9203,289.4028,288.7426,289.0473,17780.0
2019-05-30 12:40:00,341.32,341.93,341.32,341.89,9689.0,288.9119,289.4282,288.9119,289.3943,9689.0
2019-05-30 12:50:00,341.94,342.1,341.61,341.71,6588.0,289.4367,289.5721,289.1573,289.242,6588.0
2019-05-30 13:00:00,341.75,341.94,341.59,341.81,4711.0,289.2758,289.4367,289.1404,289.3266,4711.0
2019-05-30 13:10:00,341.76,341.81,341.49,341.64,4166.0,289.2843,289.3266,289.0558,289.1827,4166.0
2019-05-30 13:20:00,341.6,341.64,341.17,341.23,5110.0,289.1489,289.1827,288.7849,288.8357,5110.0
2019-05-30 13:30:00,341.25,341.32,340.94,341.32,6502.0,288.8526,288.9119,288.5902,288.9119,6502.0
2019-05-30 13:40:00,341.22,341.35,341.07,341.21,4695.0,288.8272,288.9373,288.7003,288.8188,4695.0
2019-05-30 13:50:00,341.24,341.58,341.23,341.52,9458.0,288.8441,289.1319,288.8357,289.0812,9458.0
2019-05-30 14:00:00,341.6,341.75,341.42,341.43,8134.0,289.1489,289.2758,288.9965,289.005,8134.0
2019-05-30 14:10:00,341.46,341.63,341.4,341.56,10593.0,289.0304,289.1743,288.9796,289.115,10593.0
2019-05-30 14:20:00,341.64,341.74,341.48,341.56,10882.0,289.1827,289.2674,289.0473,289.115,10882.0
2019-05-30 14:30:00,341.43,341.57,341.1,341.24,5440.0,289.005,289.1235,288.7256,288.8441,5440.0
2019-05-30 14:40:00,341.14,341.77,341.07,341.72,7109.0,288.7595,289.2928,288.7003,289.2504,7109.0
2019-05-30 14:50:00,341.72,342.13,341.61,341.85,10902.0,289.2504,289.5975,289.1573,289.3605,10902.0
2019-05-30 15:00:00,341.96,341.96,341.17,341.26,8705.0,289.4536,289.4536,288.7849,288.8611,8705.0
2019-05-30 15:10:00,341.41,341.79,341.32,341.73,9577.0,288.988,289.3097,288.9119,289.2589,9577.0
2019-05-30 15:20:00,341.61,341.99,341.5,341.87,10059.0,289.1573,289.479,289.0642,289.3774,10059.0
2019-05-30 15:30:00,341.8,342.24,341.49,342.14,21908.0,289.3182,289.6906,289.0558,289.606,21908.0
2019-05-30 15:40:00,342.07,342.42,342.06,342.3,20535.0,289.5467,289.843,289.5382,289.7414,20535.0
2019-05-30 15:50:00,342.23,342.25,341.77,341.96,50125.0,289.6821,289.6991,289.2928,289.4536,50125.0
2019-05-31 09:30:00,337.6,338.8,337.48,338.24,44290.0,287.6201,288.6424,287.5178,288.1653,44290.0
2019-05-31 09:40:00,338.13,338.98,338.05,338.14,25895.0,288.0716,288.7958,288.0035,288.0801,25895.0
2019-05-31 09:50:00,338.13,338.62,337.52,338.52,16576.0,288.0716,288.4891,287.5519,288.4039,16576.0
2019-05-31 10:00:00,338.53,339.22,338.33,338.87,14990.0,288.4124,289.0003,288.242,288.7021,14990.0
2019-05-31 10:10:00,339.0,339.01,338.39,338.44,10036.0,288.8128,288.8213,288.2931,288.3357,10036.0
2019-05-31 10:20:00,338.36,338.7,338.33,338.61,6379.0,288.2676,288.5572,288.242,288.4806,6379.0
2019-05-31 10:30:00,338.69,339.17,338.69,339.09,8054.0,288.5487,288.9577,288.5487,288.8895,8054.0
2019-05-31 10:40:00,339.24,339.5,338.82,339.5,9105.0,289.0173,289.2388,288.6595,289.2388,9105.0
2019-05-31 10:50:00,339.58,339.77,339.25,339.4,10960.0,289.307,289.4688,289.0258,289.1536,10960.0
2019-05-31 11:00:00,339.35,340.31,339.32,340.24,13070.0,289.111,289.9289,289.0854,289.8692,13070.0
2019-05-31 11:10:00,340.32,340.65,340.01,340.65,13090.0,289.9374,290.2185,289.6733,290.2185,13090.0
2019-05-31 11:20:00,340.58,341.03,340.54,341.03,15964.0,290.1589,290.5423,290.1248,290.5423,15964.0
2019-05-31 11:30:00,341.01,341.14,340.29,340.29,13302.0,290.5253,290.636,289.9118,289.9118,13302.0
2019-05-31 11:40:00,340.22,340.52,340.12,340.35,12980.0,289.8522,290.1078,289.767,289.963,12980.0
2019-05-31 11:50:00,340.36,340.4,339.97,340.14,14954.0,289.9715,290.0056,289.6392,289.784,14954.0
2019-05-31 12:00:00,340.14,340.14,339.72,339.84,7619.0,289.784,289.784,289.4262,289.5285,7619.0
2019-05-31 12:10:00,339.73,339.79,339.54,339.67,8525.0,289.4347,289.4859,289.2729,289.3836,8525.0
2019-05-31 12:20:00,339.69,339.7,338.84,338.84,15551.0,289.4007,289.4092,288.6765,288.6765,15551.0
2019-05-31 12:30:00,338.86,339.08,338.47,338.9,11233.0,288.6935,288.881,288.3613,288.7276,11233.0
2019-05-31 12:40:00,339.01,339.15,338.63,338.73,19393.0,288.8213,288.9406,288.4976,288.5828,19393.0
2019-05-31 12:50:00,338.71,339.07,338.68,338.87,9586.0,288.5658,288.8725,288.5402,288.7021,9586.0
2019-05-31 13:00:00,338.85,339.23,338.67,339.23,5516.0,288.685,289.0088,288.5317,289.0088,5516.0
2019-05-31 13:10:00,339.12,339.31,339.01,339.08,11504.0,288.9151,289.0769,288.8213,288.881,11504.0
2019-05-31 13:20:00,339.05,339.37,338.96,339.33,6420.0,288.8554,289.128,288.7787,289.094,6420.0
2019-05-31 13:30:00,339.39,339.5,339.2,339.21,7902.0,289.1451,289.2388,288.9832,288.9917,7902.0
2019-05-31 13:40:00,339.29,339.37,339.07,339.34,3938.0,289.0599,289.128,288.8725,289.1025,3938.0
2019-05-31 13:50:00,339.3,339.3,338.8,338.94,6126.0,289.0684,289.0684,288.6424,288.7617,6126.0
2019-05-31 14:00:00,338.95,339.09,338.45,338.71,8681.0,288.7702,288.8895,288.3442,288.5658,8681.0
2019-05-31 14:10:00,338.6,338.64,337.98,338.28,22465.0,288.472,288.5061,287.9438,288.1994,22465.0
2019-05-31 14:20:00,338.24,338.26,338.0,338.17,11944.0,288.1653,288.1824,287.9609,288.1057,11944.0
2019-05-31 14:30:00,338.18,338.19,337.93,337.98,8920.0,288.1142,288.1227,287.9012,287.9438,8920.0
2019-05-31 14:40:00,338.04,339.18,338.02,338.87,25759.0,287.9949,288.9662,287.9779,288.7021,25759.0
2019-05-31 14:50:00,338.9,339.46,338.9,339.13,10404.0,288.7276,289.2047,288.7276,288.9236,10404.0
2019-05-31 15:00:00,339.11,339.26,338.85,339.16,12731.0,288.9065,289.0343,288.685,288.9491,12731.0
2019-05-31 15:10:00,339.17,339.32,338.74,338.86,13248.0,288.9577,289.0854,288.5913,288.6935,13248.0
2019-05-31 15:20:00,338.92,339.08,338.59,338.96,22784.0,288.7447,288.881,288.4635,288.7787,22784.0
2019-05-31 15:30:00,338.91,339.14,338.46,338.65,22360.0,288.7361,288.9321,288.3528,288.5146,22360.0
2019-05-31 15:40:00,338.65,339.03,338.64,339.02,15919.0,288.5146,288.8384,288.5061,288.8299,15919.0
2019-05-31 15:50:00,338.97,339.0,338.41,338.51,71201.0,288.7873,288.8128,288.3102,288.3954,71201.0
2019-06-03 09:30:00,338.08,340.75,337.9,340.69,42201.0,288.029,290.3037,287.8757,290.2526,42201.0
2019-06-03 09:40:00,340.62,340.92,339.66,340.08,23998.0,290.193,290.4486,289.3751,289.7329,23998.0
2019-06-03 09:50:00,340.13,340.78,339.74,340.27,7656.0,289.7755,290.3293,289.4433,289.8948,7656.0
2019-06-03 10:00:00,340.02,340.68,339.11,340.56,21495.0,289.6818,290.2441,288.9065,290.1419,21495.0
2019-06-03 10:10:00,340.56,341.3,340.46,341.3,11741.0,290.1419,290.7723,290.0567,290.7723,11741.0
2019-06-03 10:20:00,341.39,342.39,341.34,342.3,13268.0,290.849,291.7009,290.8064,291.6243,13268.0
2019-06-03 10:30:00,342.39,343.11,342.33,343.04,21016.0,291.7009,292.3144,291.6498,292.2547,21016.0
2019-06-03 10:40:00,343.03,343.11,342.57,342.66,17474.0,292.2462,292.3144,291.8543,291.931,17474.0
2019-06-03 10:50:00,342.57,342.74,342.36,342.49,14693.0,291.8543,291.9991,291.6754,291.7861,14693.0
2019-06-03 11:00:00,342.56,342.78,341.5,341.67,26780.0,291.8458,292.0332,290.9427,291.0875,26780.0
2019-06-03 11:10:00,341.45,341.45,340.7,340.92,9353.0,290.9001,290.9001,290.2611,290.4486,9353.0
2019-06-03 11:20:00,340.99,341.38,340.88,341.28,4673.0,290.5082,290.8405,290.4145,290.7553,4673.0
2019-06-03 11:30:00,341.19,341.45,340.81,341.34,8055.0,290.6786,290.9001,290.3549,290.8064,8055.0
2019-06-03 11:40:00,341.38,342.33,341.19,341.76,11907.0,290.8405,291.6498,290.6786,291.1642,11907.0
2019-06-03 11:50:00,341.76,341.85,341.61,341.78,6068.0,291.1642,291.2409,291.0364,291.1813,6068.0
2019-06-03 12:00:00,341.64,341.84,341.16,341.39,8340.0,291.062,291.2324,290.653,290.849,8340.0
2019-06-03 12:10:00,341.23,341.54,341.0,341.43,14429.0,290.7127,290.9768,290.5167,290.8831,14429.0
2019-06-03 12:20:00,341.19,341.27,340.56,340.56,7017.0,290.6786,290.7468,290.1419,290.1419,7017.0
2019-06-03 12:30:00,340.69,341.25,340.54,341.13,11957.0,290.2526,290.7297,290.1248,290.6275,11957.0
2019-06-03 12:40:00,341.1,341.38,340.97,341.38,13542.0,290.6019,290.8405,290.4912,290.8405,13542.0
2019-06-03 12:50:00,341.38,341.83,341.3,341.48,12009.0,290.8405,291.2239,290.7723,290.9257,12009.0
2019-06-03 13:00:00,341.46,341.74,341.19,341.66,7658.0,290.9086,291.1472,290.6786,291.079,7658.0
2019-06-03 13:10:00,341.73,342.15,341.47,341.7,7232.0,291.1387,291.4965,290.9171,291.1131,7232.0
2019-06-03 13:20:00,341.78,343.11,341.52,342.49,16532.0,291.1813,292.3144,290.9597,291.7861,16532.0
2019-06-03 13:30:00,342.18,342.19,341.56,341.56,8549.0,291.522,291.5306,290.9938,290.9938,8549.0
2019-06-03 13:40:00,341.63,342.55,341.63,342.16,8448.0,291.0535,291.8373,291.0535,291.505,8448.0
2019-06-03 13:50:00,342.21,343.38,342.12,343.16,13275.0,291.5476,292.5444,291.4709,292.357,13275.0
2019-06-03 14:00:00,343.13,344.41,342.99,344.35,23608.0,292.3314,293.4219,292.2121,293.3708,23608.0
2019-06-03 14:10:00,344.1,344.3,343.16,343.57,28455.0,293.1578,293.3282,292.357,292.7063,28455.0
2019-06-03 14:20:00,343.47,343.92,343.36,343.54,15155.0,292.6211,293.0044,292.5273,292.6807,15155.0
2019-06-03 14:30:00,343.77,343.94,343.26,343.79,15356.0,292.8766,293.0215,292.4421,292.8937,15356.0
2019-06-03 14:40:00,343.81,344.12,343.5,343.71,26984.0,292.9107,293.1748,292.6466,292.8255,26984.0
2019-06-03 14:50:00,343.71,343.71,342.96,343.02,23830.0,292.8255,292.8255,292.1866,292.2377,23830.0
2019-06-03 15:00:00,343.2,343.29,342.63,342.95,21565.0,292.391,292.4677,291.9054,292.178,21565.0
2019-06-03 15:10:00,342.91,343.5,342.47,343.4,17954.0,292.144,292.6466,291.7691,292.5614,17954.0
2019-06-03 15:20:00,343.31,343.63,342.29,343.17,32713.0,292.4847,292.7574,291.6158,292.3655,32713.0
2019-06-03 15:30:00,343.04,343.37,342.51,342.69,24611.0,292.2547,292.5359,291.8032,291.9565,24611.0
2019-06-03 15:40:00,342.76,343.61,342.7,343.17,26568.0,292.0162,292.7403,291.9651,292.3655,26568.0
2019-06-03 15:50:00,343.16,344.78,343.14,344.49,81781.0,292.357,293.7371,292.3399,293.4901,81781.0
2019-06-04 09:30:00,345.88,347.99,345.88,346.68,158760.0,294.6743,296.4719,294.6743,295.3558,158760.0
2019-06-04 09:40:00,346.68,347.47,346.1,347.31,24872.0,295.3558,296.0289,294.8617,295.8926,24872.0
2019-06-04 09:50:00,347.34,347.76,346.3,346.5,107350.0,295.9181,296.2759,295.0321,295.2025,107350.0
2019-06-04 10:00:00,346.7,347.62,346.65,347.48,27696.0,295.3729,296.1567,295.3303,296.0374,27696.0
2019-06-04 10:10:00,347.3,348.4,346.91,348.4,33203.0,295.884,296.8212,295.5518,296.8212,33203.0
2019-06-04 10:20:00,348.35,349.17,348.31,348.59,21674.0,296.7786,297.4772,296.7445,296.9831,21674.0
2019-06-04 10:30:00,348.68,349.0,348.21,348.22,15583.0,297.0597,297.3324,296.6593,296.6678,15583.0
2019-06-04 10:40:00,348.2,348.21,347.52,347.62,14155.0,296.6508,296.6593,296.0715,296.1567,14155.0
2019-06-04 10:50:00,347.65,348.29,347.41,348.02,38371.0,296.1822,296.7275,295.9778,296.4975,38371.0
2019-06-04 11:00:00,347.92,349.34,347.81,349.27,29387.0,296.4123,297.622,296.3185,297.5624,29387.0
2019-06-04 11:10:00,349.3,349.68,349.18,349.5,19650.0,297.588,297.9117,297.4857,297.7584,19650.0
2019-06-04 11:20:00,349.52,349.63,348.31,348.49,71726.0,297.7754,297.8691,296.7445,296.8979,71726.0
2019-06-04 11:30:00,348.57,349.32,348.5,348.87,8514.0,296.966,297.605,296.9064,297.2216,8514.0
2019-06-04 11:40:00,348.99,349.4,348.84,349.2,7600.0,297.3239,297.6732,297.1961,297.5028,7600.0
2019-06-04 11:50:00,349.15,349.47,349.15,349.3,10886.0,297.4602,297.7328,297.4602,297.588,10886.0
2019-06-04 12:00:00,349.34,349.41,349.0,349.36,15712.0,297.622,297.6817,297.3324,297.6391,15712.0
2019-06-04 12:10:00,349.42,349.43,348.5,349.09,27648.0,297.6902,297.6987,296.9064,297.409,27648.0
2019-06-04 12:20:00,349.13,349.15,348.72,348.72,10718.0,297.4431,297.4602,297.0938,297.0938,10718.0
2019-06-04 12:30:00,348.75,348.97,348.54,348.83,6012.0,297.1194,297.3068,296.9405,297.1875,6012.0
2019-06-04 12:40:00,348.83,349.47,348.79,349.09,20814.0,297.1875,297.7328,297.1535,297.409,20814.0
2019-06-04 12:50:00,349.15,349.4,348.94,348.94,12302.0,297.4602,297.6732,297.2813,297.2813,12302.0
2019-06-04 13:00:00,348.88,349.0,348.57,348.62,6908.0,297.2301,297.3324,296.966,297.0086,6908.0
2019-06-04 13:10:00,348.68,348.75,347.86,347.86,7922.0,297.0597,297.1194,296.3611,296.3611,7922.0
2019-06-04 13:20:00,347.78,348.33,347.75,348.11,11164.0,296.293,296.7616,296.2674,296.5741,11164.0
2019-06-04 13:30:00,348.05,348.18,347.4,347.47,11616.0,296.523,296.6338,295.9692,296.0289,11616.0
2019-06-04 13:40:00,347.34,348.02,347.34,347.87,9056.0,295.9181,296.4975,295.9181,296.3697,9056.0
2019-06-04 13:50:00,347.92,348.11,347.77,347.77,9341.0,296.4123,296.5741,296.2845,296.2845,9341.0
2019-06-04 14:00:00,347.74,347.74,346.8,346.85,17443.0,296.2589,296.2589,295.4581,295.5007,17443.0
2019-06-04 14:10:00,346.97,347.13,346.68,346.83,10845.0,295.6029,295.7392,295.3558,295.4836,10845.0
2019-06-04 14:20:00,346.92,347.19,346.72,347.16,8924.0,295.5603,295.7903,295.3899,295.7648,8924.0
2019-06-04 14:30:00,347.09,347.17,346.92,347.05,9500.0,295.7051,295.7733,295.5603,295.6711,9500.0
2019-06-04 14:40:00,347.06,348.0,347.06,348.0,10602.0,295.6796,296.4804,295.6796,296.4804,10602.0
2019-06-04 14:50:00,347.94,348.37,347.72,348.17,11011.0,296.4293,296.7956,296.2419,296.6252,11011.0
2019-06-04 15:00:00,348.15,348.92,348.08,348.81,20594.0,296.6082,297.2642,296.5486,297.1705,20594.0
2019-06-04 15:10:00,348.75,349.04,348.67,348.99,13071.0,297.1194,297.3665,297.0512,297.3239,13071.0
2019-06-04 15:20:00,349.01,349.23,348.86,349.21,17875.0,297.3409,297.5283,297.2131,297.5113,17875.0
2019-06-04 15:30:00,349.2,349.21,348.55,348.81,17570.0,297.5028,297.5113,296.949,297.1705,17570.0
2019-06-04 15:40:00,348.75,348.83,348.32,348.82,24616.0,297.1194,297.1875,296.753,297.179,24616.0
2019-06-04 15:50:00,348.8,349.4,348.59,349.32,72142.0,297.162,297.6732,296.9831,297.605,72142.0
2019-06-05 09:30:00,349.99,350.28,348.51,349.21,86875.0,298.1758,298.4229,296.9149,297.5113,86875.0
2019-06-05 09:40:00,349.54,350.02,349.27,349.27,27956.0,297.7924,298.2014,297.5624,297.5624,27956.0
2019-06-05 09:50:00,349.27,349.94,349.02,349.85,17030.0,297.5624,298.1332,297.3494,298.0565,17030.0
2019-06-05 10:00:00,349.9,350.12,348.85,348.92,78628.0,298.0991,298.2866,297.2046,297.2642,78628.0
2019-06-05 10:10:00,349.27,349.78,349.26,349.67,28070.0,297.5624,297.9969,297.5539,297.9032,28070.0
2019-06-05 10:20:00,349.66,350.62,349.35,350.0,108318.0,297.8947,298.7125,297.6306,298.1843,108318.0
2019-06-05 10:30:00,349.94,350.0,349.66,350.0,14954.0,298.1332,298.1843,297.8947,298.1843,14954.0
2019-06-05 10:40:00,349.91,350.0,349.3,349.38,16109.0,298.1077,298.1843,297.588,297.6561,16109.0
2019-06-05 10:50:00,349.36,349.77,349.27,349.63,12431.0,297.6391,297.9884,297.5624,297.8691,12431.0
2019-06-05 11:00:00,349.66,350.0,349.62,349.63,11627.0,297.8947,298.1843,297.8606,297.8691,11627.0
2019-06-05 11:10:00,349.76,349.99,349.66,349.96,5851.0,297.9799,298.1758,297.8947,298.1502,5851.0
2019-06-05 11:20:00,350.0,350.4,349.72,349.73,21359.0,298.1843,298.5251,297.9458,297.9543,21359.0
2019-06-05 11:30:00,349.8,350.39,349.47,350.15,56775.0,298.0139,298.5166,297.7328,298.3121,56775.0
2019-06-05 11:40:00,350.07,350.4,349.92,350.13,15137.0,298.244,298.5251,298.1162,298.2951,15137.0
2019-06-05 11:50:00,350.14,351.14,350.01,351.07,17551.0,298.3036,299.1556,298.1928,299.0959,17551.0
2019-06-05 12:00:00,351.09,351.32,350.77,351.23,27402.0,299.113,299.3089,298.8403,299.2322,27402.0
2019-06-05 12:10:00,351.18,351.2,350.84,350.85,6945.0,299.1896,299.2067,298.9,298.9085,6945.0
2019-06-05 12:20:00,350.91,351.83,350.91,351.68,19760.0,298.9596,299.7434,298.9596,299.6156,19760.0
2019-06-05 12:30:00,351.65,351.68,351.01,351.1,10757.0,299.5901,299.6156,299.0448,299.1215,10757.0
2019-06-05 12:40:00,351.0,351.14,350.7,351.11,8015.0,299.0363,299.1556,298.7807,299.13,8015.0
2019-06-05 12:50:00,351.1,351.37,350.94,351.22,8472.0,299.1215,299.3515,298.9852,299.2237,8472.0
2019-06-05 13:00:00,351.29,351.9,351.29,351.87,12899.0,299.2833,299.803,299.2833,299.7775,12899.0
2019-06-05 13:10:00,351.84,352.02,351.5,351.86,9493.0,299.7519,299.9053,299.4623,299.769,9493.0
2019-06-05 13:20:00,351.87,352.12,351.76,352.03,11558.0,299.7775,299.9905,299.6838,299.9138,11558.0
2019-06-05 13:30:00,352.11,352.34,351.91,352.11,6774.0,299.982,300.1779,299.8116,299.982,6774.0
2019-06-05 13:40:00,352.01,352.22,351.88,351.91,6290.0,299.8968,300.0757,299.786,299.8116,6290.0
2019-06-05 13:50:00,351.85,351.96,351.62,351.85,11531.0,299.7604,299.8542,299.5645,299.7604,11531.0
2019-06-05 14:00:00,351.76,351.89,351.69,351.69,6644.0,299.6838,299.7945,299.6241,299.6241,6644.0
2019-06-05 14:10:00,351.69,351.92,351.44,351.44,9621.0,299.6241,299.8201,299.4111,299.4111,9621.0
2019-06-05 14:20:00,351.34,351.76,351.24,351.34,9658.0,299.3259,299.6838,299.2408,299.3259,9658.0
2019-06-05 14:30:00,351.28,351.71,351.19,351.71,12022.0,299.2748,299.6412,299.1982,299.6412,12022.0
2019-06-05 14:40:00,351.67,351.93,351.55,351.61,10342.0,299.6071,299.8286,299.5049,299.556,10342.0
2019-06-05 14:50:00,351.69,351.69,351.21,351.49,9772.0,299.6241,299.6241,299.2152,299.4537,9772.0
2019-06-05 15:00:00,351.41,351.59,351.35,351.39,6997.0,299.3856,299.5389,299.3345,299.3685,6997.0
2019-06-05 15:10:00,351.35,351.54,351.12,351.14,17015.0,299.3345,299.4963,299.1385,299.1556,17015.0
2019-06-05 15:20:00,351.18,351.38,351.13,351.38,12822.0,299.1896,299.36,299.147,299.36,12822.0
2019-06-05 15:30:00,351.37,351.5,350.95,351.28,17827.0,299.3515,299.4623,298.9937,299.2748,17827.0
2019-06-05 15:40:00,351.41,352.12,351.41,352.03,34066.0,299.3856,299.9905,299.3856,299.9138,34066.0
2019-06-05 15:50:00,352.05,352.86,352.04,352.78,109192.0,299.9308,300.6209,299.9223,300.5528,109192.0
2019-06-06 09:30:00,353.37,354.0,352.51,353.14,24404.0,301.0554,301.5921,300.3227,300.8595,24404.0
2019-06-06 09:40:00,352.95,353.33,350.15,350.21,56121.0,300.6976,301.0213,298.3121,298.3632,56121.0
2019-06-06 09:50:00,350.44,352.07,350.4,350.85,31668.0,298.5592,299.9479,298.5251,298.9085,31668.0
2019-06-06 10:00:00,350.97,351.96,350.89,351.52,12361.0,299.0107,299.8542,298.9426,299.4793,12361.0
2019-06-06 10:10:00,351.44,352.14,351.42,351.8,13081.0,299.4111,300.0075,299.3941,299.7178,13081.0
2019-06-06 10:20:00,351.74,351.86,351.24,351.25,10567.0,299.6667,299.769,299.2408,299.2493,10567.0
2019-06-06 10:30:00,351.1,352.06,351.1,352.01,18140.0,299.1215,299.9394,299.1215,299.8968,18140.0
2019-06-06 10:40:00,352.04,352.4,351.7,352.27,27659.0,299.9223,300.229,299.6327,300.1183,27659.0
2019-06-06 10:50:00,352.38,352.56,352.26,352.38,7801.0,300.212,300.3653,300.1097,300.212,7801.0
2019-06-06 11:00:00,352.56,352.67,352.02,352.1,21686.0,300.3653,300.459,299.9053,299.9734,21686.0
2019-06-06 11:10:00,352.04,352.58,351.87,352.58,9627.0,299.9223,300.3824,299.7775,300.3824,9627.0
2019-06-06 11:20:00,352.63,353.26,352.58,353.0,12945.0,300.425,300.9617,300.3824,300.7402,12945.0
2019-06-06 11:30:00,352.92,353.3,352.75,352.86,21027.0,300.672,300.9958,300.5272,300.6209,21027.0
2019-06-06 11:40:00,352.97,353.15,351.82,351.82,14597.0,300.7146,300.868,299.7349,299.7349,14597.0
2019-06-06 11:50:00,351.91,352.17,351.84,351.89,17664.0,299.8116,300.0331,299.7519,299.7945,17664.0
2019-06-06 12:00:00,352.03,352.84,351.81,352.73,13640.0,299.9138,300.6039,299.7264,300.5102,13640.0
2019-06-06 12:10:00,352.6,352.93,352.44,352.92,12314.0,300.3994,300.6806,300.2631,300.672,12314.0
2019-06-06 12:20:00,352.9,353.44,352.82,353.39,8314.0,300.655,301.1151,300.5868,301.0725,8314.0
2019-06-06 12:30:00,353.4,353.49,353.06,353.4,11832.0,301.081,301.1577,300.7913,301.081,11832.0
2019-06-06 12:40:00,353.39,353.48,353.22,353.38,9735.0,301.0725,301.1491,300.9276,301.0639,9735.0
2019-06-06 12:50:00,353.41,353.67,353.32,353.38,6184.0,301.0895,301.311,301.0128,301.0639,6184.0
2019-06-06 13:00:00,353.49,353.76,353.47,353.76,5953.0,301.1577,301.3877,301.1406,301.3877,5953.0
2019-06-06 13:10:00,353.65,353.9,353.63,353.81,6698.0,301.294,301.507,301.2769,301.4303,6698.0
2019-06-06 13:20:00,353.78,354.01,353.74,354.01,12497.0,301.4047,301.6007,301.3706,301.6007,12497.0
2019-06-06 13:30:00,354.04,354.18,353.63,353.65,6242.0,301.6262,301.7455,301.2769,301.294,6242.0
2019-06-06 13:40:00,353.63,353.94,353.6,353.88,7383.0,301.2769,301.541,301.2514,301.4899,7383.0
2019-06-06 13:50:00,353.9,353.94,353.78,353.9,4441.0,301.507,301.541,301.4047,301.507,4441.0
2019-06-06 14:00:00,353.82,354.11,353.74,353.85,9606.0,301.4388,301.6859,301.3706,301.4644,9606.0
2019-06-06 14:10:00,353.97,354.09,353.85,354.03,8411.0,301.5666,301.6688,301.4644,301.6177,8411.0
2019-06-06 14:20:00,354.06,354.06,353.5,353.6,10757.0,301.6433,301.6433,301.1662,301.2514,10757.0
2019-06-06 14:30:00,353.61,354.34,353.34,353.39,64873.0,301.2599,301.8818,301.0299,301.0725,64873.0
2019-06-06 14:40:00,353.35,353.65,353.17,353.23,19162.0,301.0384,301.294,300.885,300.9361,19162.0
2019-06-06 14:50:00,353.13,353.49,352.94,353.48,9030.0,300.8509,301.1577,300.6891,301.1491,9030.0
2019-06-06 15:00:00,353.51,353.65,353.27,353.43,14521.0,301.1747,301.294,300.9702,301.1065,14521.0
2019-06-06 15:10:00,353.41,353.64,353.41,353.55,23985.0,301.0895,301.2854,301.0895,301.2088,23985.0
2019-06-06 15:20:00,353.55,353.64,353.19,353.21,20993.0,301.2088,301.2854,300.9021,300.9191,20993.0
2019-06-06 15:30:00,353.2,353.79,353.13,353.5,44081.0,300.9106,301.4132,300.8509,301.1662,44081.0
2019-06-06 15:40:00,353.51,353.54,353.1,353.4,30042.0,301.1747,301.2002,300.8254,301.081,30042.0
2019-06-06 15:50:00,353.37,353.37,352.38,352.58,69079.0,301.0554,301.0554,300.212,300.3824,69079.0
2019-06-07 09:30:00,353.45,354.21,352.4,353.38,45118.0,301.1236,301.7711,300.229,301.0639,45118.0
2019-06-07 09:40:00,353.43,353.94,353.1,353.6,27815.0,301.1065,301.541,300.8254,301.2514,27815.0
2019-06-07 09:50:00,353.6,354.12,353.41,353.95,27895.0,301.2514,301.6944,301.0895,301.5496,27895.0
2019-06-07 10:00:00,353.9,354.91,353.83,354.91,26516.0,301.507,302.3674,301.4473,302.3674,26516.0
2019-06-07 10:10:00,354.83,354.93,353.82,354.53,31105.0,302.2993,302.3845,301.4388,302.0437,31105.0
2019-06-07 10:20:00,354.47,354.47,354.01,354.15,10188.0,301.9926,301.9926,301.6007,301.7199,10188.0
2019-06-07 10:30:00,354.22,354.55,354.14,354.45,18140.0,301.7796,302.0607,301.7114,301.9755,18140.0
2019-06-07 10:40:00,354.52,355.14,354.45,355.0,9958.0,302.0352,302.5634,301.9755,302.4441,9958.0
2019-06-07 10:50:00,355.03,355.73,354.96,355.54,26067.0,302.4697,303.066,302.41,302.9042,26067.0
2019-06-07 11:00:00,355.62,355.94,355.33,355.55,24299.0,302.9723,303.2449,302.7252,302.9127,24299.0
2019-06-07 11:10:00,355.64,355.88,355.54,355.81,7544.0,302.9894,303.1938,302.9042,303.1342,7544.0
2019-06-07 11:20:00,355.83,356.15,355.16,355.24,10720.0,303.1512,303.4239,302.5804,302.6486,10720.0
2019-06-07 11:30:00,355.21,355.3,354.59,354.94,31768.0,302.623,302.6997,302.0948,302.393,31768.0
2019-06-07 11:40:00,355.03,355.23,354.77,355.07,12444.0,302.4697,302.6401,302.2482,302.5037,12444.0
2019-06-07 11:50:00,355.12,355.31,354.79,355.11,7391.0,302.5463,302.7082,302.2652,302.5378,7391.0
2019-06-07 12:00:00,355.05,355.84,355.0,355.84,15317.0,302.4867,303.1597,302.4441,303.1597,15317.0
2019-06-07 12:10:00,355.71,355.74,355.4,355.42,16718.0,303.049,303.0746,302.7849,302.8019,16718.0
2019-06-07 12:20:00,355.48,355.7,355.47,355.69,14555.0,302.853,303.0405,302.8445,303.032,14555.0
2019-06-07 12:30:00,355.83,356.01,355.44,355.51,9240.0,303.1512,303.3046,302.819,302.8786,9240.0
2019-06-07 12:40:00,355.55,355.86,355.5,355.62,6417.0,302.9127,303.1768,302.8701,302.9723,6417.0
2019-06-07 12:50:00,355.66,355.98,355.63,355.85,6616.0,303.0064,303.279,302.9808,303.1683,6616.0
2019-06-07 13:00:00,355.85,355.89,355.52,355.6,15522.0,303.1683,303.2023,302.8871,302.9553,15522.0
2019-06-07 13:10:00,355.6,355.6,355.05,355.25,25905.0,302.9553,302.9553,302.4867,302.6571,25905.0
2019-06-07 13:20:00,355.27,355.33,354.91,355.05,17575.0,302.6741,302.7252,302.3674,302.4867,17575.0
2019-06-07 13:30:00,355.04,355.6,354.98,355.47,9004.0,302.4782,302.9553,302.4271,302.8445,9004.0
2019-06-07 13:40:00,355.52,355.55,355.04,355.07,6547.0,302.8871,302.9127,302.4782,302.5037,6547.0
2019-06-07 13:50:00,355.1,355.37,354.79,355.37,10146.0,302.5293,302.7593,302.2652,302.7593,10146.0
2019-06-07 14:00:00,355.39,355.44,354.9,354.91,9848.0,302.7764,302.819,302.3589,302.3674,9848.0
2019-06-07 14:10:00,354.91,355.02,354.75,354.88,14183.0,302.3674,302.4611,302.2311,302.3419,14183.0
2019-06-07 14:20:00,354.85,355.1,354.71,355.02,28393.0,302.3163,302.5293,302.197,302.4611,28393.0
2019-06-07 14:30:00,355.06,355.08,354.8,354.86,12844.0,302.4952,302.5123,302.2737,302.3248,12844.0
2019-06-07 14:40:00,354.86,354.86,354.46,354.56,21979.0,302.3248,302.3248,301.984,302.0692,21979.0
2019-06-07 14:50:00,354.6,354.88,354.5,354.83,10584.0,302.1033,302.3419,302.0181,302.2993,10584.0
2019-06-07 15:00:00,354.75,354.96,354.66,354.8,9578.0,302.2311,302.41,302.1544,302.2737,9578.0
2019-06-07 15:10:00,354.71,355.4,354.65,355.33,42128.0,302.197,302.7849,302.1459,302.7252,42128.0
2019-06-07 15:20:00,355.43,356.09,355.4,355.94,15421.0,302.8104,303.3727,302.7849,303.2449,15421.0
2019-06-07 15:30:00,355.92,355.96,355.58,355.74,11883.0,303.2279,303.262,302.9382,303.0746,11883.0
2019-06-07 15:40:00,355.73,355.76,355.19,355.41,15351.0,303.066,303.0916,302.606,302.7934,15351.0
2019-06-07 15:50:00,355.5,355.64,354.95,355.16,56326.0,302.8701,302.9894,302.4015,302.5804,56326.0
2019-06-10 09:30:00,357.97,358.63,354.74,354.74,49022.0,304.9744,305.5367,302.2226,302.2226,49022.0
2019-06-10 09:40:00,354.83,355.64,354.09,355.15,22838.0,302.2993,302.9894,301.6688,302.5719,22838.0
2019-06-10 09:50:00,355.07,355.16,352.88,354.1,38476.0,302.5037,302.5804,300.638,301.6773,38476.0
2019-06-10 10:00:00,354.5,355.22,354.01,354.52,22339.0,302.0181,302.6315,301.6007,302.0352,22339.0
2019-06-10 10:10:00,354.59,354.6,353.73,354.5,50864.0,302.0948,302.1033,301.3621,302.0181,50864.0
2019-06-10 10:20:00,354.55,354.61,354.19,354.51,10075.0,302.0607,302.1118,301.754,302.0266,10075.0
2019-06-10 10:30:00,354.67,355.57,354.56,355.53,22197.0,302.163,302.9297,302.0692,302.8956,22197.0
2019-06-10 10:40:00,355.46,355.95,355.32,355.95,16432.0,302.836,303.2535,302.7167,303.2535,16432.0
2019-06-10 10:50:00,356.01,356.37,355.8,355.94,17242.0,303.3046,303.6113,303.1257,303.2449,17242.0
2019-06-10 11:00:00,356.0,356.42,355.93,356.23,14458.0,303.2961,303.6539,303.2364,303.492,14458.0
2019-06-10 11:10:00,356.27,357.62,356.27,357.06,14436.0,303.5261,304.6762,303.5261,304.1991,14436.0
2019-06-10 11:20:00,357.15,357.32,356.63,356.85,21896.0,304.2758,304.4206,303.8328,304.0202,21896.0
2019-06-10 11:30:00,356.8,357.2,356.7,356.81,14880.0,303.9776,304.3184,303.8924,303.9861,14880.0
2019-06-10 11:40:00,356.86,357.91,356.86,357.56,17320.0,304.0287,304.9233,304.0287,304.6251,17320.0
2019-06-10 11:50:00,357.51,358.17,357.51,357.7,18490.0,304.5825,305.1448,304.5825,304.7444,18490.0
2019-06-10 12:00:00,357.62,357.7,356.8,356.81,10755.0,304.6762,304.7444,303.9776,303.9861,10755.0
2019-06-10 12:10:00,356.92,356.92,355.4,355.41,6756.0,304.0799,304.0799,302.7849,302.7934,6756.0
2019-06-10 12:20:00,355.32,355.34,354.5,354.59,17556.0,302.7167,302.7338,302.0181,302.0948,17556.0
2019-06-10 12:30:00,354.63,354.74,354.37,354.62,47652.0,302.1289,302.2226,301.9074,302.1204,47652.0
2019-06-10 12:40:00,354.59,354.73,354.23,354.31,11118.0,302.0948,302.2141,301.7881,301.8563,11118.0
2019-06-10 12:50:00,354.25,354.56,353.8,353.8,14674.0,301.8051,302.0692,301.4218,301.4218,14674.0
2019-06-10 13:00:00,353.88,354.66,353.59,354.66,20913.0,301.4899,302.1544,301.2428,302.1544,20913.0
2019-06-10 13:10:00,354.65,354.65,354.09,354.17,8299.0,302.1459,302.1459,301.6688,301.737,8299.0
2019-06-10 13:20:00,354.09,354.09,353.3,353.31,6699.0,301.6688,301.6688,300.9958,301.0043,6699.0
2019-06-10 13:30:00,353.44,354.79,353.4,354.33,19587.0,301.1151,302.2652,301.081,301.8733,19587.0
2019-06-10 13:40:00,354.17,354.5,354.17,354.3,11624.0,301.737,302.0181,301.737,301.8477,11624.0
2019-06-10 13:50:00,354.38,354.44,353.88,354.21,7516.0,301.9159,301.967,301.4899,301.7711,7516.0
2019-06-10 14:00:00,354.2,354.2,353.34,353.34,8593.0,301.7625,301.7625,301.0299,301.0299,8593.0
2019-06-10 14:10:00,353.31,353.41,352.63,352.71,10375.0,301.0043,301.0895,300.425,300.4931,10375.0
2019-06-10 14:20:00,352.78,353.26,352.63,353.01,18080.0,300.5528,300.9617,300.425,300.7487,18080.0
2019-06-10 14:30:00,353.01,353.32,352.66,352.66,10627.0,300.7487,301.0128,300.4505,300.4505,10627.0
2019-06-10 14:40:00,352.65,353.04,352.65,352.95,13251.0,300.442,300.7743,300.442,300.6976,13251.0
2019-06-10 14:50:00,352.93,353.0,352.55,352.62,13100.0,300.6806,300.7402,300.3568,300.4165,13100.0
2019-06-10 15:00:00,352.65,352.79,352.51,352.53,15077.0,300.442,300.5613,300.3227,300.3398,15077.0
2019-06-10 15:10:00,352.44,352.45,352.02,352.02,14023.0,300.2631,300.2716,299.9053,299.9053,14023.0
2019-06-10 15:20:00,352.09,352.21,351.52,351.61,23423.0,299.9649,300.0671,299.4793,299.556,23423.0
2019-06-10 15:30:00,351.55,352.26,351.53,352.15,23445.0,299.5049,300.1097,299.4878,300.016,23445.0
2019-06-10 15:40:00,352.14,352.2,351.33,351.35,26317.0,300.0075,300.0586,299.3174,299.3345,26317.0
2019-06-10 15:50:00,351.38,351.62,350.73,351.51,87774.0,299.36,299.5645,298.8063,299.4708,87774.0
2019-06-11 09:30:00,352.01,352.55,347.01,347.15,66568.0,299.8968,300.3568,295.637,295.7563,66568.0
2019-06-11 09:40:00,347.58,349.97,347.39,347.83,43259.0,296.1226,298.1588,295.9607,296.3356,43259.0
2019-06-11 09:50:00,347.99,348.34,345.03,345.48,108195.0,296.4719,296.7701,293.9501,294.3335,108195.0
2019-06-11 10:00:00,345.59,346.15,344.71,344.78,37183.0,294.4272,294.9043,293.6775,293.7371,37183.0
2019-06-11 10:10:00,344.71,344.88,342.2,343.88,111962.0,293.6775,293.8223,291.5391,292.9704,111962.0
2019-06-11 10:20:00,343.88,344.15,342.27,343.29,39151.0,292.9704,293.2004,291.5987,292.4677,39151.0
2019-06-11 10:30:00,343.34,343.7,342.83,343.0,28801.0,292.5103,292.817,292.0758,292.2206,28801.0
2019-06-11 10:40:00,343.22,343.46,342.85,342.86,14395.0,292.4081,292.6125,292.0928,292.1014,14395.0
2019-06-11 10:50:00,342.75,343.95,342.59,343.58,11139.0,292.0077,293.03,291.8713,292.7148,11139.0
2019-06-11 11:00:00,343.51,343.83,343.08,343.58,24411.0,292.6551,292.9278,292.2888,292.7148,24411.0
2019-06-11 11:10:00,343.36,344.45,343.35,344.08,14951.0,292.5273,293.456,292.5188,293.1408,14951.0
2019-06-11 11:20:00,343.99,344.55,343.4,343.48,29005.0,293.0641,293.5412,292.5614,292.6296,29005.0
2019-06-11 11:30:00,343.39,343.71,342.81,342.81,15869.0,292.5529,292.8255,292.0588,292.0588,15869.0
2019-06-11 11:40:00,342.59,342.6,340.87,341.5,38507.0,291.8713,291.8799,290.406,290.9427,38507.0
2019-06-11 11:50:00,341.41,342.15,341.3,341.98,16032.0,290.866,291.4965,290.7723,291.3516,16032.0
2019-06-11 12:00:00,341.99,342.11,341.25,341.85,11939.0,291.3602,291.4624,290.7297,291.2409,11939.0
2019-06-11 12:10:00,341.81,341.9,341.3,341.9,15186.0,291.2068,291.2835,290.7723,291.2835,15186.0
2019-06-11 12:20:00,341.93,342.0,341.16,341.16,15726.0,291.309,291.3687,290.653,290.653,15726.0
2019-06-11 12:30:00,341.11,342.02,341.11,342.01,10103.0,290.6104,291.3857,290.6104,291.3772,10103.0
2019-06-11 12:40:00,342.01,342.36,341.95,342.01,17593.0,291.3772,291.6754,291.3261,291.3772,17593.0
2019-06-11 12:50:00,342.01,342.55,341.87,341.93,13512.0,291.3772,291.8373,291.2579,291.309,13512.0
2019-06-11 13:00:00,341.92,342.61,341.92,342.61,5496.0,291.3005,291.8884,291.3005,291.8884,5496.0
2019-06-11 13:10:00,342.5,343.3,342.5,343.21,12201.0,291.7947,292.4762,291.7947,292.3996,12201.0
2019-06-11 13:20:00,343.24,343.89,343.24,343.69,13162.0,292.4251,292.9789,292.4251,292.8085,13162.0
2019-06-11 13:30:00,343.47,343.91,343.43,343.74,7507.0,292.6211,292.9959,292.587,292.8511,7507.0
2019-06-11 13:40:00,343.84,344.23,343.74,344.17,13862.0,292.9363,293.2685,292.8511,293.2174,13862.0
2019-06-11 13:50:00,344.39,344.92,344.38,344.43,16538.0,293.4049,293.8564,293.3963,293.4389,16538.0
2019-06-11 14:00:00,344.42,344.95,344.42,344.95,11764.0,293.4304,293.882,293.4304,293.882,11764.0
2019-06-11 14:10:00,344.86,345.61,344.79,344.99,22280.0,293.8053,294.4442,293.7456,293.916,22280.0
2019-06-11 14:20:00,344.93,344.97,344.61,344.9,9838.0,293.8649,293.899,293.5923,293.8394,9838.0
2019-06-11 14:30:00,344.84,344.84,344.01,344.04,10042.0,293.7882,293.7882,293.0811,293.1067,10042.0
2019-06-11 14:40:00,344.03,344.25,343.93,344.14,7880.0,293.0982,293.2856,293.013,293.1919,7880.0
2019-06-11 14:50:00,344.11,344.28,343.99,344.19,10799.0,293.1663,293.3111,293.0641,293.2345,10799.0
2019-06-11 15:00:00,344.14,344.31,343.64,344.0,12813.0,293.1919,293.3367,292.7659,293.0726,12813.0
2019-06-11 15:10:00,343.98,344.01,343.34,343.64,12295.0,293.0556,293.0811,292.5103,292.7659,12295.0
2019-06-11 15:20:00,343.6,343.66,343.29,343.53,14288.0,292.7318,292.7829,292.4677,292.6722,14288.0
2019-06-11 15:30:00,343.52,343.9,343.39,343.85,19499.0,292.6637,292.9874,292.5529,292.9448,19499.0
2019-06-11 15:40:00,343.74,344.05,343.55,344.0,25304.0,292.8511,293.1152,292.6892,293.0726,25304.0
2019-06-11 15:50:00,344.06,344.18,343.81,343.99,105983.0,293.1237,293.2259,292.9107,293.0641,105983.0
2019-06-12 09:30:00,344.23,344.53,342.79,343.18,33605.0,293.2685,293.5241,292.0417,292.374,33605.0
2019-06-12 09:40:00,343.0,343.86,342.32,343.0,18073.0,292.2206,292.9533,291.6413,292.2206,18073.0
2019-06-12 09:50:00,342.84,343.45,342.84,343.24,29363.0,292.0843,292.604,292.0843,292.4251,29363.0
2019-06-12 10:00:00,343.41,343.44,343.02,343.15,19947.0,292.5699,292.5955,292.2377,292.3484,19947.0
2019-06-12 10:10:00,343.03,343.29,342.5,342.96,14755.0,292.2462,292.4677,291.7947,292.1866,14755.0
2019-06-12 10:20:00,343.14,343.23,342.75,342.78,20305.0,292.3399,292.4166,292.0077,292.0332,20305.0
2019-06-12 10:30:00,342.94,343.27,342.64,342.94,35947.0,292.1695,292.4507,291.9139,292.1695,35947.0
2019-06-12 10:40:00,342.9,343.48,342.73,343.38,32028.0,292.1354,292.6296,291.9906,292.5444,32028.0
2019-06-12 10:50:00,343.39,343.81,343.34,343.41,18619.0,292.5529,292.9107,292.5103,292.5699,18619.0
2019-06-12 11:00:00,343.32,343.88,343.32,343.43,21192.0,292.4933,292.9704,292.4933,292.587,21192.0
2019-06-12 11:10:00,343.48,343.49,343.21,343.33,8969.0,292.6296,292.6381,292.3996,292.5018,8969.0
2019-06-12 11:20:00,343.3,343.49,343.07,343.37,22367.0,292.4762,292.6381,292.2803,292.5359,22367.0
2019-06-12 11:30:00,343.35,343.35,343.03,343.13,23356.0,292.5188,292.5188,292.2462,292.3314,23356.0
2019-06-12 11:40:00,343.23,343.34,343.09,343.13,17231.0,292.4166,292.5103,292.2973,292.3314,17231.0
2019-06-12 11:50:00,343.17,343.34,342.53,342.87,22156.0,292.3655,292.5103,291.8202,292.1099,22156.0
2019-06-12 12:00:00,342.86,343.5,342.85,343.1,19372.0,292.1014,292.6466,292.0928,292.3058,19372.0
2019-06-12 12:10:00,342.97,343.17,342.81,343.0,3350.0,292.1951,292.3655,292.0588,292.2206,3350.0
2019-06-12 12:20:00,343.0,343.33,342.93,343.21,7160.0,292.2206,292.5018,292.161,292.3996,7160.0
2019-06-12 12:30:00,343.17,343.31,343.12,343.12,14404.0,292.3655,292.4847,292.3229,292.3229,14404.0
2019-06-12 12:40:00,343.01,343.34,343.0,343.28,7341.0,292.2292,292.5103,292.2206,292.4592,7341.0
2019-06-12 12:50:00,343.37,343.62,343.17,343.54,21472.0,292.5359,292.7489,292.3655,292.6807,21472.0
2019-06-12 13:00:00,343.55,343.55,343.2,343.2,16774.0,292.6892,292.6892,292.391,292.391,16774.0
2019-06-12 13:10:00,343.14,343.17,342.62,342.94,16049.0,292.3399,292.3655,291.8969,292.1695,16049.0
2019-06-12 13:20:00,343.04,343.31,342.97,343.23,10077.0,292.2547,292.4847,292.1951,292.4166,10077.0
2019-06-12 13:30:00,343.28,343.3,343.1,343.1,3080.0,292.4592,292.4762,292.3058,292.3058,3080.0
2019-06-12 13:40:00,343.19,343.74,343.06,343.71,11190.0,292.3825,292.8511,292.2718,292.8255,11190.0
2019-06-12 13:50:00,343.77,344.07,343.76,343.84,5443.0,292.8766,293.1322,292.8681,292.9363,5443.0
2019-06-12 14:00:00,343.93,344.82,343.9,344.75,17244.0,293.013,293.7712,292.9874,293.7116,17244.0
2019-06-12 14:10:00,344.79,345.13,344.03,344.15,16832.0,293.7456,294.0353,293.0982,293.2004,16832.0
2019-06-12 14:20:00,344.2,344.62,344.11,344.11,3717.0,293.243,293.6008,293.1663,293.1663,3717.0
2019-06-12 14:30:00,344.13,344.76,344.1,344.58,17967.0,293.1834,293.7201,293.1578,293.5667,17967.0
2019-06-12 14:40:00,344.67,344.89,344.62,344.83,9540.0,293.6434,293.8308,293.6008,293.7797,9540.0
2019-06-12 14:50:00,344.87,345.0,344.76,344.77,7415.0,293.8138,293.9246,293.7201,293.7286,7415.0
2019-06-12 15:00:00,344.76,344.97,344.71,344.88,17033.0,293.7201,293.899,293.6775,293.8223,17033.0
2019-06-12 15:10:00,344.89,345.32,344.86,345.29,16108.0,293.8308,294.1972,293.8053,294.1716,16108.0
2019-06-12 15:20:00,345.29,345.29,345.06,345.1,11225.0,294.1716,294.1716,293.9757,294.0097,11225.0
2019-06-12 15:30:00,345.06,345.34,344.94,345.1,25448.0,293.9757,294.2142,293.8734,294.0097,25448.0
2019-06-12 15:40:00,345.09,345.34,344.96,345.34,49101.0,294.0012,294.2142,293.8905,294.2142,49101.0
2019-06-12 15:50:00,345.35,346.14,345.35,345.57,63548.0,294.2227,294.8958,294.2227,294.4102,63548.0
2019-06-13 09:30:00,347.58,349.25,347.35,349.05,44246.0,296.1226,297.5454,295.9266,297.375,44246.0
2019-06-13 09:40:00,349.05,349.71,348.44,348.72,26190.0,297.375,297.9373,296.8553,297.0938,26190.0
2019-06-13 09:50:00,348.66,348.74,347.18,347.41,23986.0,297.0427,297.1109,295.7818,295.9778,23986.0
2019-06-13 10:00:00,347.4,347.4,345.52,346.24,15353.0,295.9692,295.9692,294.3676,294.981,15353.0
2019-06-13 10:10:00,346.27,346.59,345.95,346.04,5332.0,295.0065,295.2792,294.7339,294.8106,5332.0
2019-06-13 10:20:00,345.99,346.56,345.92,346.23,9941.0,294.768,295.2536,294.7084,294.9725,9941.0
2019-06-13 10:30:00,346.32,346.48,345.21,345.63,8587.0,295.0491,295.1854,294.1035,294.4613,8587.0
2019-06-13 10:40:00,345.6,345.71,345.22,345.39,4794.0,294.4357,294.5294,294.112,294.2568,4794.0
2019-06-13 10:50:00,345.4,345.46,345.03,345.35,7013.0,294.2653,294.3165,293.9501,294.2227,7013.0
2019-06-13 11:00:00,345.48,345.54,344.64,344.65,8599.0,294.3335,294.3846,293.6178,293.6264,8599.0
2019-06-13 11:10:00,344.63,344.97,344.4,344.43,5682.0,293.6093,293.899,293.4134,293.4389,5682.0
2019-06-13 11:20:00,344.7,345.25,344.69,345.25,5683.0,293.669,294.1375,293.6604,294.1375,5683.0
2019-06-13 11:30:00,345.48,345.48,344.79,344.88,9359.0,294.3335,294.3335,293.7456,293.8223,9359.0
2019-06-13 11:40:00,344.89,344.94,344.45,344.45,5773.0,293.8308,293.8734,293.456,293.456,5773.0
2019-06-13 11:50:00,344.47,344.89,344.45,344.46,21658.0,293.473,293.8308,293.456,293.4645,21658.0
2019-06-13 12:00:00,344.55,344.89,344.51,344.71,9924.0,293.5412,293.8308,293.5071,293.6775,9924.0
2019-06-13 12:10:00,344.71,344.97,344.62,344.95,8934.0,293.6775,293.899,293.6008,293.882,8934.0
2019-06-13 12:20:00,344.86,345.69,344.77,345.36,7918.0,293.8053,294.5124,293.7286,294.2313,7918.0
2019-06-13 12:30:00,345.43,345.83,345.28,345.62,7767.0,294.2909,294.6317,294.1631,294.4528,7767.0
2019-06-13 12:40:00,345.62,346.85,345.57,346.75,12758.0,294.4528,295.5007,294.4102,295.4155,12758.0
2019-06-13 12:50:00,347.17,347.73,347.04,347.56,12986.0,295.7733,296.2504,295.6625,296.1056,12986.0
2019-06-13 13:00:00,347.68,348.04,347.37,347.42,10163.0,296.2078,296.5145,295.9437,295.9863,10163.0
2019-06-13 13:10:00,347.35,347.7,346.95,347.5,11758.0,295.9266,296.2248,295.5859,296.0544,11758.0
2019-06-13 13:20:00,347.27,347.77,347.17,347.69,7345.0,295.8585,296.2845,295.7733,296.2163,7345.0
2019-06-13 13:30:00,347.6,347.81,346.94,347.0,8638.0,296.1396,296.3185,295.5773,295.6285,8638.0
2019-06-13 13:40:00,346.57,346.85,346.56,346.85,4777.0,295.2621,295.5007,295.2536,295.5007,4777.0
2019-06-13 13:50:00,346.97,347.06,346.73,346.75,7981.0,295.6029,295.6796,295.3984,295.4155,7981.0
2019-06-13 14:00:00,346.78,347.44,346.78,347.34,7266.0,295.441,296.0033,295.441,295.9181,7266.0
2019-06-13 14:10:00,347.28,347.88,347.28,347.87,10343.0,295.867,296.3782,295.867,296.3697,10343.0
2019-06-13 14:20:00,347.91,348.46,347.66,348.03,7933.0,296.4037,296.8723,296.1908,296.506,7933.0
2019-06-13 14:30:00,348.02,348.27,347.55,347.62,7687.0,296.4975,296.7104,296.097,296.1567,7687.0
2019-06-13 14:40:00,347.87,348.57,347.74,348.33,7597.0,296.3697,296.966,296.2589,296.7616,7597.0
2019-06-13 14:50:00,348.37,348.7,348.16,348.58,18266.0,296.7956,297.0768,296.6167,296.9746,18266.0
2019-06-13 15:00:00,348.57,348.57,347.89,348.23,6288.0,296.966,296.966,296.3867,296.6764,6288.0
2019-06-13 15:10:00,348.25,348.41,347.81,348.0,17686.0,296.6934,296.8297,296.3185,296.4804,17686.0
2019-06-13 15:20:00,348.08,348.23,347.92,348.08,10962.0,296.5486,296.6764,296.4123,296.5486,10962.0
2019-06-13 15:30:00,348.04,348.2,347.91,348.13,21911.0,296.5145,296.6508,296.4037,296.5912,21911.0
2019-06-13 15:40:00,348.08,348.47,348.06,348.45,21018.0,296.5486,296.8808,296.5315,296.8638,21018.0
2019-06-13 15:50:00,348.5,349.24,348.45,349.22,94809.0,296.9064,297.5368,296.8638,297.5198,94809.0
2019-06-14 09:30:00,349.08,350.93,348.44,350.24,28838.0,297.4005,298.9766,296.8553,298.3888,28838.0
2019-06-14 09:40:00,350.3,351.15,350.2,350.99,30806.0,298.4399,299.1641,298.3547,299.0278,30806.0
2019-06-14 09:50:00,350.87,350.89,350.25,350.36,10819.0,298.9255,298.9426,298.3973,298.491,10819.0
2019-06-14 10:00:00,350.12,350.62,350.07,350.4,23070.0,298.2866,298.7125,298.244,298.5251,23070.0
2019-06-14 10:10:00,350.63,350.85,350.22,350.37,8157.0,298.7211,298.9085,298.3718,298.4996,8157.0
2019-06-14 10:20:00,350.39,350.47,349.98,350.44,5686.0,298.5166,298.5847,298.1673,298.5592,5686.0
2019-06-14 10:30:00,350.47,350.47,349.63,350.14,11496.0,298.5847,298.5847,297.8691,298.3036,11496.0
2019-06-14 10:40:00,350.12,351.59,350.01,351.59,19006.0,298.2866,299.5389,298.1928,299.5389,19006.0
2019-06-14 10:50:00,351.69,352.15,351.49,352.04,18971.0,299.6241,300.016,299.4537,299.9223,18971.0
2019-06-14 11:00:00,351.94,352.46,351.4,351.4,11607.0,299.8371,300.2801,299.3771,299.3771,11607.0
2019-06-14 11:10:00,351.33,351.53,350.49,350.49,7888.0,299.3174,299.4878,298.6018,298.6018,7888.0
2019-06-14 11:20:00,350.49,351.07,350.42,351.02,6941.0,298.6018,299.0959,298.5421,299.0533,6941.0
2019-06-14 11:30:00,350.98,351.39,350.9,351.19,8725.0,299.0192,299.3685,298.9511,299.1982,8725.0
2019-06-14 11:40:00,351.19,351.19,350.79,350.79,6513.0,299.1982,299.1982,298.8574,298.8574,6513.0
2019-06-14 11:50:00,350.78,350.86,349.77,349.77,18698.0,298.8489,298.917,297.9884,297.9884,18698.0
2019-06-14 12:00:00,349.85,350.14,349.07,349.6,12264.0,298.0565,298.3036,297.392,297.8435,12264.0
2019-06-14 12:10:00,349.57,349.77,349.28,349.77,5932.0,297.818,297.9884,297.5709,297.9884,5932.0
2019-06-14 12:20:00,349.83,350.16,349.78,350.15,2101.0,298.0395,298.3206,297.9969,298.3121,2101.0
2019-06-14 12:30:00,350.03,350.31,349.85,349.91,8255.0,298.2099,298.4484,298.0565,298.1077,8255.0
2019-06-14 12:40:00,349.85,349.91,349.41,349.45,2300.0,298.0565,298.1077,297.6817,297.7158,2300.0
2019-06-14 12:50:00,349.58,349.6,349.2,349.2,3682.0,297.8265,297.8435,297.5028,297.5028,3682.0
2019-06-14 13:00:00,349.2,349.64,349.2,349.55,4800.0,297.5028,297.8776,297.5028,297.8009,4800.0
2019-06-14 13:10:00,349.62,349.71,349.39,349.44,9221.0,297.8606,297.9373,297.6646,297.7072,9221.0
2019-06-14 13:20:00,349.52,349.79,349.44,349.65,9619.0,297.7754,298.0054,297.7072,297.8861,9619.0
2019-06-14 13:30:00,349.75,349.99,349.72,349.96,3888.0,297.9713,298.1758,297.9458,298.1502,3888.0
2019-06-14 13:40:00,350.0,350.02,349.6,349.61,3474.0,298.1843,298.2014,297.8435,297.8521,3474.0
2019-06-14 13:50:00,349.74,349.88,349.67,349.75,2244.0,297.9628,298.0821,297.9032,297.9713,2244.0
2019-06-14 14:00:00,349.83,349.89,349.62,349.82,6289.0,298.0395,298.0906,297.8606,298.031,6289.0
2019-06-14 14:10:00,349.75,350.28,349.66,350.26,5724.0,297.9713,298.4229,297.8947,298.4058,5724.0
2019-06-14 14:20:00,350.23,350.41,350.16,350.24,5675.0,298.3803,298.5336,298.3206,298.3888,5675.0
2019-06-14 14:30:00,350.37,350.37,349.9,349.9,3074.0,298.4996,298.4996,298.0991,298.0991,3074.0
2019-06-14 14:40:00,349.97,350.22,349.9,350.15,5184.0,298.1588,298.3718,298.0991,298.3121,5184.0
2019-06-14 14:50:00,350.08,350.31,350.06,350.26,4697.0,298.2525,298.4484,298.2354,298.4058,4697.0
2019-06-14 15:00:00,350.34,350.57,349.95,350.29,9668.0,298.474,298.6699,298.1417,298.4314,9668.0
2019-06-14 15:10:00,350.37,350.89,350.31,350.86,6273.0,298.4996,298.9426,298.4484,298.917,6273.0
2019-06-14 15:20:00,350.87,351.13,350.8,351.0,9017.0,298.9255,299.147,298.8659,299.0363,9017.0
2019-06-14 15:30:00,350.97,351.44,350.91,351.25,22814.0,299.0107,299.4111,298.9596,299.2493,22814.0
2019-06-14 15:40:00,351.14,351.14,350.61,350.76,18726.0,299.1556,299.1556,298.704,298.8318,18726.0
2019-06-14 15:50:00,350.89,351.13,350.11,350.24,77894.0,298.9426,299.147,298.278,298.3888,77894.0
2019-06-17 09:30:00,351.22,352.41,350.0,350.0,29199.0,299.2237,300.2375,298.1843,298.1843,29199.0
2019-06-17 09:40:00,349.99,350.33,348.48,348.66,21167.0,298.1758,298.4655,296.8894,297.0427,21167.0
2019-06-17 09:50:00,348.66,349.69,348.35,349.52,20451.0,297.0427,297.9202,296.7786,297.7754,20451.0
2019-06-17 10:00:00,349.59,350.15,348.78,349.07,24419.0,297.835,298.3121,297.1449,297.392,24419.0
2019-06-17 10:10:00,349.15,349.15,347.52,347.82,10481.0,297.4602,297.4602,296.0715,296.3271,10481.0
2019-06-17 10:20:00,347.72,348.84,347.65,348.22,11713.0,296.2419,297.1961,296.1822,296.6678,11713.0
2019-06-17 10:30:00,348.22,348.63,347.89,348.34,14897.0,296.6678,297.0171,296.3867,296.7701,14897.0
2019-06-17 10:40:00,348.21,348.3,347.5,347.87,12973.0,296.6593,296.736,296.0544,296.3697,12973.0
2019-06-17 10:50:00,347.91,347.91,347.37,347.83,13211.0,296.4037,296.4037,295.9437,296.3356,13211.0
2019-06-17 11:00:00,347.85,348.15,347.13,347.15,10753.0,296.3526,296.6082,295.7392,295.7563,10753.0
2019-06-17 11:10:00,347.22,347.22,346.76,347.19,13370.0,295.8159,295.8159,295.424,295.7903,13370.0
2019-06-17 11:20:00,347.14,347.58,347.13,347.29,51261.0,295.7477,296.1226,295.7392,295.8755,51261.0
2019-06-17 11:30:00,347.44,348.3,347.21,348.02,25489.0,296.0033,296.736,295.8074,296.4975,25489.0
2019-06-17 11:40:00,348.12,348.32,347.98,348.07,12977.0,296.5827,296.753,296.4634,296.5401,12977.0
2019-06-17 11:50:00,348.24,348.35,347.77,348.21,10040.0,296.6849,296.7786,296.2845,296.6593,10040.0
2019-06-17 12:00:00,348.11,348.26,347.52,347.93,7885.0,296.5741,296.7019,296.0715,296.4208,7885.0
2019-06-17 12:10:00,348.0,348.0,347.5,347.68,7678.0,296.4804,296.4804,296.0544,296.2078,7678.0
2019-06-17 12:20:00,347.8,348.01,347.63,347.63,8100.0,296.31,296.4889,296.1652,296.1652,8100.0
2019-06-17 12:30:00,347.58,347.65,347.39,347.39,7383.0,296.1226,296.1822,295.9607,295.9607,7383.0
2019-06-17 12:40:00,347.39,347.52,347.19,347.45,4671.0,295.9607,296.0715,295.7903,296.0118,4671.0
2019-06-17 12:50:00,347.5,347.73,347.3,347.72,8765.0,296.0544,296.2504,295.884,296.2419,8765.0
2019-06-17 13:00:00,347.77,348.04,347.71,348.0,8030.0,296.2845,296.5145,296.2334,296.4804,8030.0
2019-06-17 13:10:00,347.98,348.05,347.75,347.85,2456.0,296.4634,296.523,296.2674,296.3526,2456.0
2019-06-17 13:20:00,348.03,348.1,347.86,347.86,14954.0,296.506,296.5656,296.3611,296.3611,14954.0
2019-06-17 13:30:00,347.97,348.11,347.71,348.03,6611.0,296.4549,296.5741,296.2334,296.506,6611.0
2019-06-17 13:40:00,348.03,348.68,347.96,348.68,13353.0,296.506,297.0597,296.4463,297.0597,13353.0
2019-06-17 13:50:00,348.66,348.67,348.4,348.52,15815.0,297.0427,297.0512,296.8212,296.9234,15815.0
2019-06-17 14:00:00,348.55,348.82,348.47,348.69,4627.0,296.949,297.179,296.8808,297.0683,4627.0
2019-06-17 14:10:00,348.76,349.03,348.63,348.95,6738.0,297.1279,297.3579,297.0171,297.2898,6738.0
2019-06-17 14:20:00,349.02,349.36,348.98,349.36,2649.0,297.3494,297.6391,297.3153,297.6391,2649.0
2019-06-17 14:30:00,349.45,349.79,349.31,349.6,13874.0,297.7158,298.0054,297.5965,297.8435,13874.0
2019-06-17 14:40:00,349.64,349.78,349.25,349.73,4668.0,297.8776,297.9969,297.5454,297.9543,4668.0
2019-06-17 14:50:00,349.75,349.94,349.52,349.52,5944.0,297.9713,298.1332,297.7754,297.7754,5944.0
2019-06-17 15:00:00,349.63,349.63,349.21,349.51,6251.0,297.8691,297.8691,297.5113,297.7669,6251.0
2019-06-17 15:10:00,349.49,349.56,348.88,348.89,13331.0,297.7498,297.8095,297.2301,297.2387,13331.0
2019-06-17 15:20:00,348.85,349.35,348.84,349.25,5722.0,297.2046,297.6306,297.1961,297.5454,5722.0
2019-06-17 15:30:00,349.26,349.39,348.95,348.95,6946.0,297.5539,297.6646,297.2898,297.2898,6946.0
2019-06-17 15:40:00,348.95,349.71,348.92,349.21,24256.0,297.2898,297.9373,297.2642,297.5113,24256.0
2019-06-17 15:50:00,349.24,349.24,348.35,348.53,56382.0,297.5368,297.5368,296.7786,296.932,56382.0
2019-06-18 09:30:00,349.49,351.38,348.39,351.38,44030.0,297.7498,299.36,296.8127,299.36,44030.0
2019-06-18 09:40:00,351.46,354.28,351.32,353.87,38227.0,299.4282,301.8307,299.3089,301.4814,38227.0
2019-06-18 09:50:00,353.83,353.86,352.7,352.83,10909.0,301.4473,301.4729,300.4846,300.5954,10909.0
2019-06-18 10:00:00,352.97,353.31,350.94,351.07,11514.0,300.7146,301.0043,298.9852,299.0959,11514.0
2019-06-18 10:10:00,350.89,352.27,350.89,352.23,7336.0,298.9426,300.1183,298.9426,300.0842,7336.0
2019-06-18 10:20:00,352.22,352.84,352.21,352.64,4847.0,300.0757,300.6039,300.0671,300.4335,4847.0
2019-06-18 10:30:00,352.63,353.12,352.45,352.74,6626.0,300.425,300.8424,300.2716,300.5187,6626.0
2019-06-18 10:40:00,352.73,352.73,352.33,352.4,4635.0,300.5102,300.5102,300.1694,300.229,4635.0
2019-06-18 10:50:00,352.59,352.73,352.08,352.37,10648.0,300.3909,300.5102,299.9564,300.2035,10648.0
2019-06-18 11:00:00,352.49,353.44,352.49,353.34,10992.0,300.3057,301.1151,300.3057,301.0299,10992.0
2019-06-18 11:10:00,353.35,353.76,353.0,353.1,9120.0,301.0384,301.3877,300.7402,300.8254,9120.0
2019-06-18 11:20:00,352.97,353.17,352.41,353.01,12091.0,300.7146,300.885,300.2375,300.7487,12091.0
2019-06-18 11:30:00,353.0,353.12,352.67,352.77,4102.0,300.7402,300.8424,300.459,300.5442,4102.0
2019-06-18 11:40:00,352.94,353.24,352.46,352.51,7662.0,300.6891,300.9447,300.2801,300.3227,7662.0
2019-06-18 11:50:00,352.5,352.53,352.07,352.17,5978.0,300.3142,300.3398,299.9479,300.0331,5978.0
2019-06-18 12:00:00,352.28,352.34,351.82,352.07,7595.0,300.1268,300.1779,299.7349,299.9479,7595.0
2019-06-18 12:10:00,352.01,352.03,351.41,351.74,7477.0,299.8968,299.9138,299.3856,299.6667,7477.0
2019-06-18 12:20:00,351.88,352.71,351.8,352.71,6880.0,299.786,300.4931,299.7178,300.4931,6880.0
2019-06-18 12:30:00,352.64,352.69,352.26,352.59,5562.0,300.4335,300.4761,300.1097,300.3909,5562.0
2019-06-18 12:40:00,352.81,353.15,352.81,353.15,7774.0,300.5783,300.868,300.5783,300.868,7774.0
2019-06-18 12:50:00,353.18,353.18,352.72,353.0,4090.0,300.8935,300.8935,300.5016,300.7402,4090.0
2019-06-18 13:00:00,352.95,353.08,352.26,352.26,14410.0,300.6976,300.8083,300.1097,300.1097,14410.0
2019-06-18 13:10:00,352.46,352.86,352.37,352.74,3752.0,300.2801,300.6209,300.2035,300.5187,3752.0
2019-06-18 13:20:00,352.84,353.08,352.53,352.57,7389.0,300.6039,300.8083,300.3398,300.3739,7389.0
2019-06-18 13:30:00,352.67,352.86,352.46,352.67,6448.0,300.459,300.6209,300.2801,300.459,6448.0
2019-06-18 13:40:00,352.75,352.85,352.39,352.52,5088.0,300.5272,300.6124,300.2205,300.3313,5088.0
2019-06-18 13:50:00,352.57,352.88,352.39,352.57,6209.0,300.3739,300.638,300.2205,300.3739,6209.0
2019-06-18 14:00:00,352.64,352.88,352.61,352.88,6329.0,300.4335,300.638,300.4079,300.638,6329.0
2019-06-18 14:10:00,352.89,353.42,352.84,353.28,3584.0,300.6465,301.098,300.6039,300.9787,3584.0
2019-06-18 14:20:00,353.32,353.52,353.3,353.41,4602.0,301.0128,301.1832,300.9958,301.0895,4602.0
2019-06-18 14:30:00,353.4,353.54,353.22,353.44,7351.0,301.081,301.2002,300.9276,301.1151,7351.0
2019-06-18 14:40:00,353.41,353.65,353.25,353.65,5018.0,301.0895,301.294,300.9532,301.294,5018.0
2019-06-18 14:50:00,353.66,353.74,353.39,353.59,12057.0,301.3025,301.3706,301.0725,301.2428,12057.0
2019-06-18 15:00:00,353.7,353.71,353.45,353.63,6807.0,301.3366,301.3451,301.1236,301.2769,6807.0
2019-06-18 15:10:00,353.65,353.75,353.31,353.45,8870.0,301.294,301.3792,301.0043,301.1236,8870.0
2019-06-18 15:20:00,353.53,353.54,353.18,353.29,13037.0,301.1917,301.2002,300.8935,300.9873,13037.0
2019-06-18 15:30:00,353.26,353.51,352.85,353.02,13297.0,300.9617,301.1747,300.6124,300.7572,13297.0
2019-06-18 15:40:00,352.96,353.55,352.82,353.33,16630.0,300.7061,301.2088,300.5868,301.0213,16630.0
2019-06-18 15:50:00,353.3,353.58,352.91,353.38,53053.0,300.9958,301.2343,300.6635,301.0639,53053.0
2019-06-19 09:30:00,353.76,355.7,353.76,354.73,33015.0,301.3877,303.0405,301.3877,302.2141,33015.0
2019-06-19 09:40:00,355.23,355.37,354.71,355.14,4020.0,302.6401,302.7593,302.197,302.5634,4020.0
2019-06-19 09:50:00,355.31,355.42,354.9,354.9,12223.0,302.7082,302.8019,302.3589,302.3589,12223.0
2019-06-19 10:00:00,355.26,355.5,355.08,355.37,11175.0,302.6656,302.8701,302.5123,302.7593,11175.0
2019-06-19 10:10:00,355.31,355.32,354.57,354.71,6497.0,302.7082,302.7167,302.0778,302.197,6497.0
2019-06-19 10:20:00,354.63,354.85,354.31,354.34,6428.0,302.1289,302.3163,301.8563,301.8818,6428.0
2019-06-19 10:30:00,354.33,354.61,353.94,354.2,10266.0,301.8733,302.1118,301.541,301.7625,10266.0
2019-06-19 10:40:00,354.34,354.98,354.15,354.86,5577.0,301.8818,302.4271,301.7199,302.3248,5577.0
2019-06-19 10:50:00,354.77,355.12,354.77,355.04,7145.0,302.2482,302.5463,302.2482,302.4782,7145.0
2019-06-19 11:00:00,355.09,355.5,355.02,355.45,13338.0,302.5208,302.8701,302.4611,302.8275,13338.0
2019-06-19 11:10:00,355.26,355.4,354.21,354.22,14969.0,302.6656,302.7849,301.7711,301.7796,14969.0
2019-06-19 11:20:00,354.31,355.01,354.3,355.0,10607.0,301.8563,302.4526,301.8477,302.4441,10607.0
2019-06-19 11:30:00,355.11,355.13,354.56,354.65,8635.0,302.5378,302.5549,302.0692,302.1459,8635.0
2019-06-19 11:40:00,354.85,355.24,354.74,355.24,8109.0,302.3163,302.6486,302.2226,302.6486,8109.0
2019-06-19 11:50:00,355.13,355.42,355.13,355.16,4121.0,302.5549,302.8019,302.5549,302.5804,4121.0
2019-06-19 12:00:00,355.16,355.35,355.06,355.17,3450.0,302.5804,302.7423,302.4952,302.5889,3450.0
2019-06-19 12:10:00,355.22,355.4,355.06,355.29,4872.0,302.6315,302.7849,302.4952,302.6912,4872.0
2019-06-19 12:20:00,355.3,355.52,355.16,355.27,11153.0,302.6997,302.8871,302.5804,302.6741,11153.0
2019-06-19 12:30:00,355.22,355.33,354.85,355.0,5223.0,302.6315,302.7252,302.3163,302.4441,5223.0
2019-06-19 12:40:00,354.97,355.0,354.75,354.78,4704.0,302.4185,302.4441,302.2311,302.2567,4704.0
2019-06-19 12:50:00,354.9,355.0,354.8,354.91,4901.0,302.3589,302.4441,302.2737,302.3674,4901.0
2019-06-19 13:00:00,354.8,354.92,354.65,354.67,8156.0,302.2737,302.3759,302.1459,302.163,8156.0
2019-06-19 13:10:00,354.64,354.79,354.0,354.0,11785.0,302.1374,302.2652,301.5921,301.5921,11785.0
2019-06-19 13:20:00,353.95,354.06,353.69,353.94,7718.0,301.5496,301.6433,301.328,301.541,7718.0
2019-06-19 13:30:00,354.07,354.34,354.07,354.2,4293.0,301.6518,301.8818,301.6518,301.7625,4293.0
2019-06-19 13:40:00,354.16,354.23,353.81,354.01,6131.0,301.7285,301.7881,301.4303,301.6007,6131.0
2019-06-19 13:50:00,353.99,354.08,353.59,353.82,8009.0,301.5836,301.6603,301.2428,301.4388,8009.0
2019-06-19 14:00:00,353.97,355.14,353.19,354.75,12157.0,301.5666,302.5634,300.9021,302.2311,12157.0
2019-06-19 14:10:00,354.73,355.51,354.63,355.17,10659.0,302.2141,302.8786,302.1289,302.5889,10659.0
2019-06-19 14:20:00,355.23,355.51,354.9,355.51,6771.0,302.6401,302.8786,302.3589,302.8786,6771.0
2019-06-19 14:30:00,355.45,356.03,355.29,355.58,20088.0,302.8275,303.3216,302.6912,302.9382,20088.0
2019-06-19 14:40:00,355.42,356.1,355.32,356.1,10800.0,302.8019,303.3813,302.7167,303.3813,10800.0
2019-06-19 14:50:00,356.13,356.55,356.0,356.08,9216.0,303.4068,303.7646,303.2961,303.3642,9216.0
2019-06-19 15:00:00,356.06,356.42,355.99,356.22,17362.0,303.3472,303.6539,303.2875,303.4835,17362.0
2019-06-19 15:10:00,356.19,356.36,355.88,356.16,12234.0,303.4579,303.6028,303.1938,303.4324,12234.0
2019-06-19 15:20:00,356.23,356.32,355.82,356.0,17407.0,303.492,303.5687,303.1427,303.2961,17407.0
2019-06-19 15:30:00,356.05,356.25,355.59,355.59,12084.0,303.3387,303.509,302.9468,302.9468,12084.0
2019-06-19 15:40:00,355.63,356.27,355.56,355.86,23742.0,302.9808,303.5261,302.9212,303.1768,23742.0
2019-06-19 15:50:00,355.86,356.47,355.84,355.84,62731.0,303.1768,303.6965,303.1597,303.1597,62731.0
2019-06-20 09:30:00,357.77,358.41,357.71,358.33,30377.0,304.804,305.3493,304.7529,305.2811,30377.0
2019-06-20 09:40:00,358.01,359.16,357.93,359.12,18227.0,305.0085,305.9882,304.9403,305.9542,18227.0
2019-06-20 09:50:00,359.03,359.92,358.92,359.56,20782.0,305.8775,306.6357,305.7838,306.329,20782.0
2019-06-20 10:00:00,359.55,360.74,359.3,359.43,50118.0,306.3205,307.3343,306.1075,306.2183,50118.0
2019-06-20 10:10:00,359.44,359.59,358.72,359.27,14802.0,306.2268,306.3546,305.6134,306.082,14802.0
2019-06-20 10:20:00,359.27,359.62,358.67,358.68,7981.0,306.082,306.3801,305.5708,305.5793,7981.0
2019-06-20 10:30:00,358.61,359.05,358.27,358.51,7847.0,305.5197,305.8945,305.23,305.4345,7847.0
2019-06-20 10:40:00,358.41,358.73,358.1,358.73,15370.0,305.3493,305.6219,305.0852,305.6219,15370.0
2019-06-20 10:50:00,358.74,359.92,358.58,359.71,9923.0,305.6304,306.6357,305.4941,306.4568,9923.0
2019-06-20 11:00:00,359.91,360.63,359.91,360.39,30574.0,306.6272,307.2406,306.6272,307.0361,30574.0
2019-06-20 11:10:00,360.46,360.6,360.3,360.4,7339.0,307.0958,307.2151,306.9595,307.0447,7339.0
2019-06-20 11:20:00,360.28,360.44,359.23,359.23,13754.0,306.9424,307.0787,306.0479,306.0479,13754.0
2019-06-20 11:30:00,359.23,359.57,359.15,359.49,9212.0,306.0479,306.3375,305.9797,306.2694,9212.0
2019-06-20 11:40:00,359.68,359.82,359.33,359.37,14173.0,306.4313,306.5505,306.1331,306.1671,14173.0
2019-06-20 11:50:00,359.38,359.59,359.14,359.39,7111.0,306.1757,306.3546,305.9712,306.1842,7111.0
2019-06-20 12:00:00,359.23,359.41,359.04,359.04,10958.0,306.0479,306.2012,305.886,305.886,10958.0
2019-06-20 12:10:00,359.11,359.11,358.13,358.32,10282.0,305.9456,305.9456,305.1107,305.2726,10282.0
2019-06-20 12:20:00,358.36,359.41,358.36,359.41,10739.0,305.3067,306.2012,305.3067,306.2012,10739.0
2019-06-20 12:30:00,359.27,359.37,358.53,358.68,21471.0,306.082,306.1671,305.4515,305.5793,21471.0
2019-06-20 12:40:00,358.57,358.69,358.26,358.53,13281.0,305.4856,305.5878,305.2215,305.4515,13281.0
2019-06-20 12:50:00,358.67,359.38,358.28,359.34,8335.0,305.5708,306.1757,305.2385,306.1416,8335.0
2019-06-20 13:00:00,359.22,359.25,358.78,358.92,13084.0,306.0394,306.0649,305.6645,305.7838,13084.0
2019-06-20 13:10:00,358.8,359.14,358.67,359.13,9393.0,305.6815,305.9712,305.5708,305.9627,9393.0
2019-06-20 13:20:00,359.15,359.8,359.03,359.8,3914.0,305.9797,306.5335,305.8775,306.5335,3914.0
2019-06-20 13:30:00,359.8,360.14,359.73,359.92,11444.0,306.5335,306.8232,306.4739,306.6357,11444.0
2019-06-20 13:40:00,359.83,359.95,359.43,359.8,8532.0,306.559,306.6613,306.2183,306.5335,8532.0
2019-06-20 13:50:00,359.77,360.19,359.71,360.19,7505.0,306.5079,306.8658,306.4568,306.8658,7505.0
2019-06-20 14:00:00,360.07,360.57,360.02,360.43,16323.0,306.7635,307.1895,306.7209,307.0702,16323.0
2019-06-20 14:10:00,360.31,360.95,360.16,360.92,9625.0,306.968,307.5132,306.8402,307.4877,9625.0
2019-06-20 14:20:00,360.95,362.0,360.91,361.25,30055.0,307.5132,308.4078,307.4792,307.7688,30055.0
2019-06-20 14:30:00,361.31,361.87,361.21,361.59,6761.0,307.8199,308.297,307.7347,308.0585,6761.0
2019-06-20 14:40:00,361.58,362.16,361.44,361.74,15718.0,308.05,308.5441,307.9307,308.1863,15718.0
2019-06-20 14:50:00,361.73,362.0,361.55,361.72,9608.0,308.1778,308.4078,308.0244,308.1692,9608.0
2019-06-20 15:00:00,361.57,361.57,361.19,361.46,4443.0,308.0414,308.0414,307.7177,307.9477,4443.0
2019-06-20 15:10:00,361.48,362.09,361.48,361.95,11243.0,307.9648,308.4845,307.9648,308.3652,11243.0
2019-06-20 15:20:00,361.92,362.2,361.82,362.02,6289.0,308.3396,308.5782,308.2544,308.4248,6289.0
2019-06-20 15:30:00,361.98,362.38,361.94,362.3,12704.0,308.3908,308.7315,308.3567,308.6634,12704.0
2019-06-20 15:40:00,362.31,363.21,362.2,363.09,28231.0,308.6719,309.4387,308.5782,309.3364,28231.0
2019-06-20 15:50:00,363.06,363.33,362.68,362.86,76224.0,309.3109,309.5409,308.9871,309.1405,76224.0
2019-06-21 09:30:00,362.23,362.74,360.66,361.12,197648.0,308.6037,309.0382,307.2662,307.6581,197648.0
2019-06-21 09:40:00,361.19,361.2,359.78,359.97,22652.0,307.7177,307.7262,306.5164,306.6783,22652.0
2019-06-21 09:50:00,359.98,361.38,359.98,360.25,22418.0,306.6868,307.8796,306.6868,306.9169,22418.0
2019-06-21 10:00:00,360.35,360.64,360.07,360.52,30548.0,307.0021,307.2491,306.7635,307.1469,30548.0
2019-06-21 10:10:00,360.59,361.02,360.27,360.48,13477.0,307.2065,307.5729,306.9339,307.1128,13477.0
2019-06-21 10:20:00,360.56,360.65,360.27,360.49,11413.0,307.181,307.2577,306.9339,307.1213,11413.0
2019-06-21 10:30:00,360.43,360.46,359.87,359.87,33723.0,307.0702,307.0958,306.5931,306.5931,33723.0
2019-06-21 10:40:00,359.94,360.49,359.58,360.37,9239.0,306.6528,307.1213,306.3461,307.0191,9239.0
2019-06-21 10:50:00,360.23,361.29,360.22,361.29,8247.0,306.8998,307.8029,306.8913,307.8029,8247.0
2019-06-21 11:00:00,361.2,362.6,361.19,362.38,14948.0,307.7262,308.919,307.7177,308.7315,14948.0
2019-06-21 11:10:00,362.28,362.43,361.78,361.97,10261.0,308.6463,308.7741,308.2204,308.3822,10261.0
2019-06-21 11:20:00,361.89,362.03,361.42,361.42,11062.0,308.3141,308.4333,307.9137,307.9137,11062.0
2019-06-21 11:30:00,361.29,361.56,361.2,361.2,11498.0,307.8029,308.0329,307.7262,307.7262,11498.0
2019-06-21 11:40:00,361.27,361.3,359.98,360.07,10858.0,307.7859,307.8114,306.6868,306.7635,10858.0
2019-06-21 11:50:00,360.07,360.66,359.86,360.31,8770.0,306.7635,307.2662,306.5846,306.968,8770.0
2019-06-21 12:00:00,360.23,360.4,359.88,359.88,8452.0,306.8998,307.0447,306.6016,306.6016,8452.0
2019-06-21 12:10:00,359.96,360.2,359.8,359.8,8488.0,306.6698,306.8743,306.5335,306.5335,8488.0
2019-06-21 12:20:00,359.88,359.96,359.66,359.94,6205.0,306.6016,306.6698,306.4142,306.6528,6205.0
2019-06-21 12:30:00,359.85,360.03,359.33,359.63,13999.0,306.5761,306.7294,306.1331,306.3887,13999.0
2019-06-21 12:40:00,359.59,359.83,359.41,359.71,4360.0,306.3546,306.559,306.2012,306.4568,4360.0
2019-06-21 12:50:00,359.75,359.88,359.48,359.51,5640.0,306.4909,306.6016,306.2609,306.2864,5640.0
2019-06-21 13:00:00,359.43,359.43,358.78,358.78,10932.0,306.2183,306.2183,305.6645,305.6645,10932.0
2019-06-21 13:10:00,358.63,358.68,358.01,358.16,9494.0,305.5367,305.5793,305.0085,305.1363,9494.0
2019-06-21 13:20:00,358.25,358.25,357.57,357.97,15906.0,305.213,305.213,304.6336,304.9744,15906.0
2019-06-21 13:30:00,358.04,358.95,357.94,358.95,10693.0,305.034,305.8093,304.9489,305.8093,10693.0
2019-06-21 13:40:00,358.95,359.35,358.92,359.15,3177.0,305.8093,306.1501,305.7838,305.9797,3177.0
2019-06-21 13:50:00,358.99,359.3,358.7,358.94,4390.0,305.8434,306.1075,305.5963,305.8008,4390.0
2019-06-21 14:00:00,358.81,359.88,358.81,359.41,7538.0,305.6901,306.6016,305.6901,306.2012,7538.0
2019-06-21 14:10:00,359.47,359.56,359.13,359.19,7825.0,306.2523,306.329,305.9627,306.0138,7825.0
2019-06-21 14:20:00,359.21,360.0,359.15,360.0,9897.0,306.0308,306.7039,305.9797,306.7039,9897.0
2019-06-21 14:30:00,360.0,360.19,359.95,360.08,17675.0,306.7039,306.8658,306.6613,306.772,17675.0
2019-06-21 14:40:00,360.1,360.16,359.84,360.08,18859.0,306.7891,306.8402,306.5676,306.772,18859.0
2019-06-21 14:50:00,360.08,360.2,359.9,360.0,11862.0,306.772,306.8743,306.6187,306.7039,11862.0
2019-06-21 15:00:00,360.09,360.2,359.91,360.13,23446.0,306.7806,306.8743,306.6272,306.8146,23446.0
2019-06-21 15:10:00,360.12,360.14,359.93,360.07,19928.0,306.8061,306.8232,306.6442,306.7635,19928.0
2019-06-21 15:20:00,360.02,360.11,359.79,359.79,14745.0,306.7209,306.7976,306.525,306.525,14745.0
2019-06-21 15:30:00,359.85,360.1,359.67,359.97,17184.0,306.5761,306.7891,306.4227,306.6783,17184.0
2019-06-21 15:40:00,359.99,360.13,359.7,359.82,31083.0,306.6954,306.8146,306.4483,306.5505,31083.0
2019-06-21 15:50:00,359.88,360.41,359.2,359.36,85034.0,306.6016,307.0532,306.0223,306.1586,85034.0
2019-06-24 09:30:00,360.44,361.71,360.0,361.46,22816.0,307.0787,308.1607,306.7039,307.9477,22816.0
2019-06-24 09:40:00,361.59,362.0,361.35,361.53,12928.0,308.0585,308.4078,307.854,308.0074,12928.0
2019-06-24 09:50:00,361.75,361.84,360.94,360.98,12896.0,308.1948,308.2715,307.5047,307.5388,12896.0
2019-06-24 10:00:00,361.08,361.65,360.96,361.31,97868.0,307.624,308.1096,307.5218,307.8199,97868.0
2019-06-24 10:10:00,361.31,362.3,361.03,362.19,95144.0,307.8199,308.6634,307.5814,308.5697,95144.0
2019-06-24 10:20:00,362.08,362.58,361.95,362.17,38824.0,308.4759,308.9019,308.3652,308.5526,38824.0
2019-06-24 10:30:00,362.12,362.19,361.75,361.75,17817.0,308.51,308.5697,308.1948,308.1948,17817.0
2019-06-24 10:40:00,361.84,362.01,361.57,361.58,16086.0,308.2715,308.4163,308.0414,308.05,16086.0
2019-06-24 10:50:00,361.58,361.59,361.07,361.19,74249.0,308.05,308.0585,307.6155,307.7177,74249.0
2019-06-24 11:00:00,361.19,361.34,360.38,361.03,81000.0,307.7177,307.8455,307.0276,307.5814,81000.0
2019-06-24 11:10:00,361.05,361.76,360.99,361.5,33990.0,307.5984,308.2033,307.5473,307.9818,33990.0
2019-06-24 11:20:00,361.49,361.81,361.3,361.6,51732.0,307.9733,308.2459,307.8114,308.067,51732.0
2019-06-24 11:30:00,361.59,362.88,361.51,362.67,69734.0,308.0585,309.1575,307.9903,308.9786,69734.0
2019-06-24 11:40:00,362.66,362.88,362.5,362.62,24994.0,308.9701,309.1575,308.8338,308.936,24994.0
2019-06-24 11:50:00,362.56,362.66,362.17,362.29,35092.0,308.8849,308.9701,308.5526,308.6549,35092.0
2019-06-24 12:00:00,362.38,362.51,361.99,362.0,6576.0,308.7315,308.8423,308.3993,308.4078,6576.0
2019-06-24 12:10:00,362.0,362.21,361.81,362.05,9902.0,308.4078,308.5867,308.2459,308.4504,9902.0
2019-06-24 12:20:00,362.08,362.13,361.79,361.97,9913.0,308.4759,308.5185,308.2289,308.3822,9913.0
2019-06-24 12:30:00,362.0,362.12,361.57,362.0,10271.0,308.4078,308.51,308.0414,308.4078,10271.0
2019-06-24 12:40:00,361.96,362.01,361.64,362.0,5530.0,308.3737,308.4163,308.1011,308.4078,5530.0
2019-06-24 12:50:00,361.93,362.0,361.45,361.51,5235.0,308.3482,308.4078,307.9392,307.9903,5235.0
2019-06-24 13:00:00,361.63,361.75,361.4,361.58,35259.0,308.0926,308.1948,307.8966,308.05,35259.0
2019-06-24 13:10:00,361.55,361.64,361.23,361.23,23405.0,308.0244,308.1011,307.7518,307.7518,23405.0
2019-06-24 13:20:00,361.1,361.39,361.1,361.35,4317.0,307.641,307.8881,307.641,307.854,4317.0
2019-06-24 13:30:00,361.2,361.24,361.0,361.08,17030.0,307.7262,307.7603,307.5558,307.624,17030.0
2019-06-24 13:40:00,361.05,361.05,360.44,360.44,6960.0,307.5984,307.5984,307.0787,307.0787,6960.0
2019-06-24 13:50:00,360.67,360.72,360.51,360.6,4783.0,307.2747,307.3173,307.1384,307.2151,4783.0
2019-06-24 14:00:00,360.62,360.74,360.39,360.49,18842.0,307.2321,307.3343,307.0361,307.1213,18842.0
2019-06-24 14:10:00,360.33,360.6,360.26,360.37,5685.0,306.985,307.2151,306.9254,307.0191,5685.0
2019-06-24 14:20:00,360.39,360.5,360.27,360.27,5520.0,307.0361,307.1299,306.9339,306.9339,5520.0
2019-06-24 14:30:00,360.27,360.45,360.05,360.16,14688.0,306.9339,307.0873,306.7465,306.8402,14688.0
2019-06-24 14:40:00,360.13,360.3,359.97,360.25,10648.0,306.8146,306.9595,306.6783,306.9169,10648.0
2019-06-24 14:50:00,360.16,360.22,360.05,360.14,8757.0,306.8402,306.8913,306.7465,306.8232,8757.0
2019-06-24 15:00:00,360.16,360.2,360.01,360.08,9287.0,306.8402,306.8743,306.7124,306.772,9287.0
2019-06-24 15:10:00,360.1,360.37,360.0,360.04,34378.0,306.7891,307.0191,306.7039,306.738,34378.0
2019-06-24 15:20:00,360.07,360.19,359.98,360.07,38784.0,306.7635,306.8658,306.6868,306.7635,38784.0
2019-06-24 15:30:00,360.07,360.22,359.93,360.09,20046.0,306.7635,306.8913,306.6442,306.7806,20046.0
2019-06-24 15:40:00,360.12,360.13,359.8,359.8,16460.0,306.8061,306.8146,306.5335,306.5335,16460.0
2019-06-24 15:50:00,359.74,360.23,359.74,359.98,63493.0,306.4824,306.8998,306.4824,306.6868,63493.0
2019-06-25 09:30:00,360.0,361.98,359.8,361.56,35894.0,306.7039,308.3908,306.5335,308.0329,35894.0
2019-06-25 09:40:00,361.41,361.41,360.29,360.4,25145.0,307.9051,307.9051,306.9509,307.0447,25145.0
2019-06-25 09:50:00,360.4,360.95,360.25,360.57,17657.0,307.0447,307.5132,306.9169,307.1895,17657.0
2019-06-25 10:00:00,360.5,360.63,360.29,360.44,16380.0,307.1299,307.2406,306.9509,307.0787,16380.0
2019-06-25 10:10:00,360.39,360.39,359.9,359.95,6910.0,307.0361,307.0361,306.6187,306.6613,6910.0
2019-06-25 10:20:00,360.1,360.4,360.01,360.27,17042.0,306.7891,307.0447,306.7124,306.9339,17042.0
2019-06-25 10:30:00,360.25,360.64,360.15,360.33,36896.0,306.9169,307.2491,306.8317,306.985,36896.0
2019-06-25 10:40:00,360.33,360.46,360.15,360.34,14972.0,306.985,307.0958,306.8317,306.9935,14972.0
2019-06-25 10:50:00,360.38,360.75,360.13,360.3,40832.0,307.0276,307.3428,306.8146,306.9595,40832.0
2019-06-25 11:00:00,360.29,361.61,360.2,361.54,42760.0,306.9509,308.0755,306.8743,308.0159,42760.0
2019-06-25 11:10:00,361.52,362.27,361.27,362.07,26415.0,307.9989,308.6378,307.7859,308.4674,26415.0
2019-06-25 11:20:00,361.98,362.24,361.81,361.94,23356.0,308.3908,308.6123,308.2459,308.3567,23356.0
2019-06-25 11:30:00,362.06,362.8,361.93,362.65,56206.0,308.4589,309.0894,308.3482,308.9616,56206.0
2019-06-25 11:40:00,362.64,362.78,362.42,362.59,12667.0,308.953,309.0723,308.7656,308.9104,12667.0
2019-06-25 11:50:00,362.66,362.78,362.15,362.16,13275.0,308.9701,309.0723,308.5356,308.5441,13275.0
2019-06-25 12:00:00,362.18,362.28,362.0,362.0,8595.0,308.5611,308.6463,308.4078,308.4078,8595.0
2019-06-25 12:10:00,361.98,362.14,361.92,362.0,23336.0,308.3908,308.5271,308.3396,308.4078,23336.0
2019-06-25 12:20:00,362.01,362.19,361.77,361.83,13697.0,308.4163,308.5697,308.2118,308.263,13697.0
2019-06-25 12:30:00,361.85,362.04,361.67,361.8,12075.0,308.28,308.4419,308.1266,308.2374,12075.0
2019-06-25 12:40:00,361.8,362.06,361.67,362.02,8146.0,308.2374,308.4589,308.1266,308.4248,8146.0
2019-06-25 12:50:00,362.05,362.09,361.86,362.03,12525.0,308.4504,308.4845,308.2885,308.4333,12525.0
2019-06-25 13:00:00,361.91,362.04,361.48,362.0,7856.0,308.3311,308.4419,307.9648,308.4078,7856.0
2019-06-25 13:10:00,361.97,362.06,361.84,362.04,17472.0,308.3822,308.4589,308.2715,308.4419,17472.0
2019-06-25 13:20:00,362.04,362.13,361.78,361.92,21612.0,308.4419,308.5185,308.2204,308.3396,21612.0
2019-06-25 13:30:00,361.9,362.03,361.72,361.84,10788.0,308.3226,308.4333,308.1692,308.2715,10788.0
2019-06-25 13:40:00,361.94,361.99,361.52,361.55,6463.0,308.3567,308.3993,307.9989,308.0244,6463.0
2019-06-25 13:50:00,361.62,361.62,361.11,361.11,6102.0,308.084,308.084,307.6496,307.6496,6102.0
2019-06-25 14:00:00,361.03,361.25,360.6,360.95,19733.0,307.5814,307.7688,307.2151,307.5132,19733.0
2019-06-25 14:10:00,361.0,361.05,360.64,360.94,10848.0,307.5558,307.5984,307.2491,307.5047,10848.0
2019-06-25 14:20:00,360.8,360.85,360.37,360.59,9500.0,307.3854,307.428,307.0191,307.2065,9500.0
2019-06-25 14:30:00,360.63,360.64,359.87,359.99,14327.0,307.2406,307.2491,306.5931,306.6954,14327.0
2019-06-25 14:40:00,360.07,360.35,359.74,359.95,10155.0,306.7635,307.0021,306.4824,306.6613,10155.0
2019-06-25 14:50:00,359.96,360.76,359.89,360.4,18958.0,306.6698,307.3514,306.6102,307.0447,18958.0
2019-06-25 15:00:00,360.46,360.63,360.41,360.55,5772.0,307.0958,307.2406,307.0532,307.1725,5772.0
2019-06-25 15:10:00,360.59,360.59,359.86,359.86,7579.0,307.2065,307.2065,306.5846,306.5846,7579.0
2019-06-25 15:20:00,359.85,360.62,359.84,360.27,16677.0,306.5761,307.2321,306.5676,306.9339,16677.0
2019-06-25 15:30:00,360.25,360.71,360.2,360.39,20443.0,306.9169,307.3088,306.8743,307.0361,20443.0
2019-06-25 15:40:00,360.35,360.7,360.17,360.48,24406.0,307.0021,307.3002,306.8487,307.1128,24406.0
2019-06-25 15:50:00,360.48,360.79,360.1,360.55,55130.0,307.1128,307.3769,306.7891,307.1725,55130.0
2019-06-26 09:30:00,361.64,362.0,359.73,360.31,42420.0,308.1011,308.4078,306.4739,306.968,42420.0
2019-06-26 09:40:00,360.39,360.75,360.02,360.42,7534.0,307.0361,307.3428,306.7209,307.0617,7534.0
2019-06-26 09:50:00,360.4,360.79,359.72,360.7,12682.0,307.0447,307.3769,306.4653,307.3002,12682.0
2019-06-26 10:00:00,360.7,360.71,359.36,359.36,5751.0,307.3002,307.3088,306.1586,306.1586,5751.0
2019-06-26 10:10:00,359.54,359.54,357.0,357.0,31593.0,306.312,306.312,304.148,304.148,31593.0
2019-06-26 10:20:00,357.11,358.97,357.02,358.97,16727.0,304.2417,305.8264,304.1651,305.8264,16727.0
2019-06-26 10:30:00,359.11,359.21,358.4,358.43,7167.0,305.9456,306.0308,305.3408,305.3663,7167.0
2019-06-26 10:40:00,358.32,359.2,358.17,359.07,9654.0,305.2726,306.0223,305.1448,305.9116,9654.0
2019-06-26 10:50:00,359.14,359.24,358.91,359.09,6542.0,305.9712,306.0564,305.7752,305.9286,6542.0
2019-06-26 11:00:00,359.18,359.7,358.97,359.15,19793.0,306.0053,306.4483,305.8264,305.9797,19793.0
2019-06-26 11:10:00,359.16,359.37,358.67,358.8,10679.0,305.9882,306.1671,305.5708,305.6815,10679.0
2019-06-26 11:20:00,358.8,359.29,358.69,359.29,4619.0,305.6815,306.099,305.5878,306.099,4619.0
2019-06-26 11:30:00,359.5,359.78,359.05,359.78,8551.0,306.2779,306.5164,305.8945,306.5164,8551.0
2019-06-26 11:40:00,359.67,360.62,359.67,360.36,7688.0,306.4227,307.2321,306.4227,307.0106,7688.0
2019-06-26 11:50:00,360.35,361.1,360.27,361.07,13492.0,307.0021,307.641,306.9339,307.6155,13492.0
2019-06-26 12:00:00,361.15,361.23,360.77,360.94,6447.0,307.6836,307.7518,307.3599,307.5047,6447.0
2019-06-26 12:10:00,360.99,361.5,360.92,361.46,5609.0,307.5473,307.9818,307.4877,307.9477,5609.0
2019-06-26 12:20:00,361.42,361.48,361.05,361.06,8145.0,307.9137,307.9648,307.5984,307.607,8145.0
2019-06-26 12:30:00,361.09,361.62,361.09,361.31,5412.0,307.6325,308.084,307.6325,307.8199,5412.0
2019-06-26 12:40:00,361.36,361.66,361.17,361.41,8957.0,307.8625,308.1181,307.7007,307.9051,8957.0
2019-06-26 12:50:00,361.38,361.69,361.26,361.55,6617.0,307.8796,308.1437,307.7773,308.0244,6617.0
2019-06-26 13:00:00,361.69,361.73,361.29,361.38,8058.0,308.1437,308.1778,307.8029,307.8796,8058.0
2019-06-26 13:10:00,361.36,361.69,361.36,361.5,9134.0,307.8625,308.1437,307.8625,307.9818,9134.0
2019-06-26 13:20:00,361.45,361.72,361.43,361.6,6104.0,307.9392,308.1692,307.9222,308.067,6104.0
2019-06-26 13:30:00,361.6,361.6,361.33,361.33,10097.0,308.067,308.067,307.837,307.837,10097.0
2019-06-26 13:40:00,361.36,361.45,361.18,361.32,29098.0,307.8625,307.9392,307.7092,307.8285,29098.0
2019-06-26 13:50:00,361.3,361.57,361.22,361.46,6520.0,307.8114,308.0414,307.7433,307.9477,6520.0
2019-06-26 14:00:00,361.5,361.73,361.24,361.55,7437.0,307.9818,308.1778,307.7603,308.0244,7437.0
2019-06-26 14:10:00,361.62,361.8,361.61,361.62,4408.0,308.084,308.2374,308.0755,308.084,4408.0
2019-06-26 14:20:00,361.62,361.68,361.14,361.18,4136.0,308.084,308.1352,307.6751,307.7092,4136.0
2019-06-26 14:30:00,361.3,361.47,361.17,361.28,7091.0,307.8114,307.9563,307.7007,307.7944,7091.0
2019-06-26 14:40:00,361.36,361.48,360.93,361.18,12118.0,307.8625,307.9648,307.4962,307.7092,12118.0
2019-06-26 14:50:00,361.13,361.69,361.13,361.45,13855.0,307.6666,308.1437,307.6666,307.9392,13855.0
2019-06-26 15:00:00,361.48,361.6,361.16,361.5,8821.0,307.9648,308.067,307.6921,307.9818,8821.0
2019-06-26 15:10:00,361.41,361.41,360.83,361.0,13944.0,307.9051,307.9051,307.411,307.5558,13944.0
2019-06-26 15:20:00,360.95,361.41,360.83,361.1,11916.0,307.5132,307.9051,307.411,307.641,11916.0
2019-06-26 15:30:00,360.93,361.14,360.75,360.82,11457.0,307.4962,307.6751,307.3428,307.4025,11457.0
2019-06-26 15:40:00,360.88,361.25,359.58,360.01,23489.0,307.4536,307.7688,306.3461,306.7124,23489.0
2019-06-26 15:50:00,360.09,360.49,359.29,359.54,64773.0,306.7806,307.1213,306.099,306.312,64773.0
2019-06-27 09:30:00,359.93,360.12,357.79,359.09,28239.0,306.6442,306.8061,304.8211,305.9286,28239.0
2019-06-27 09:40:00,359.27,360.52,358.57,359.79,18247.0,306.082,307.1469,305.4856,306.525,18247.0
2019-06-27 09:50:00,360.0,360.07,358.96,359.34,18574.0,306.7039,306.7635,305.8178,306.1416,18574.0
2019-06-27 10:00:00,359.38,359.64,358.74,359.01,23928.0,306.1757,306.3972,305.6304,305.8604,23928.0
2019-06-27 10:10:00,359.12,359.14,357.64,358.14,10145.0,305.9542,305.9712,304.6933,305.1192,10145.0
2019-06-27 10:20:00,358.14,358.14,357.25,357.67,7422.0,305.1192,305.1192,304.361,304.7188,7422.0
2019-06-27 10:30:00,357.67,358.86,357.66,358.08,9206.0,304.7188,305.7327,304.7103,305.0681,9206.0
2019-06-27 10:40:00,358.22,358.58,358.2,358.37,3402.0,305.1874,305.4941,305.1704,305.3152,3402.0
2019-06-27 10:50:00,358.67,358.78,358.32,358.41,7265.0,305.5708,305.6645,305.2726,305.3493,7265.0
2019-06-27 11:00:00,358.3,358.41,357.85,358.38,7030.0,305.2556,305.3493,304.8722,305.3237,7030.0
2019-06-27 11:10:00,358.02,358.64,358.02,358.45,6997.0,305.017,305.5452,305.017,305.3833,6997.0
2019-06-27 11:20:00,358.72,358.91,358.48,358.51,4834.0,305.6134,305.7752,305.4089,305.4345,4834.0
2019-06-27 11:30:00,358.61,359.97,358.61,359.88,12419.0,305.5197,306.6783,305.5197,306.6016,12419.0
2019-06-27 11:40:00,359.95,360.37,359.61,359.81,16347.0,306.6613,307.0191,306.3716,306.542,16347.0
2019-06-27 11:50:00,359.89,360.04,359.54,359.64,6286.0,306.6102,306.738,306.312,306.3972,6286.0
2019-06-27 12:00:00,359.71,359.95,359.15,359.95,6949.0,306.4568,306.6613,305.9797,306.6613,6949.0
2019-06-27 12:10:00,359.8,360.24,359.8,360.07,7368.0,306.5335,306.9083,306.5335,306.7635,7368.0
2019-06-27 12:20:00,359.95,360.2,359.56,359.63,19850.0,306.6613,306.8743,306.329,306.3887,19850.0
2019-06-27 12:30:00,359.53,359.78,359.46,359.63,6525.0,306.3035,306.5164,306.2438,306.3887,6525.0
2019-06-27 12:40:00,359.6,359.79,359.36,359.72,11135.0,306.3631,306.525,306.1586,306.4653,11135.0
2019-06-27 12:50:00,359.7,359.82,359.3,359.51,4812.0,306.4483,306.5505,306.1075,306.2864,4812.0
2019-06-27 13:00:00,359.49,359.53,359.01,359.31,9209.0,306.2694,306.3035,305.8604,306.116,9209.0
2019-06-27 13:10:00,359.27,359.29,359.0,359.17,3780.0,306.082,306.099,305.8519,305.9968,3780.0
2019-06-27 13:20:00,359.35,359.67,359.09,359.64,11942.0,306.1501,306.4227,305.9286,306.3972,11942.0
2019-06-27 13:30:00,359.66,359.91,359.55,359.73,12866.0,306.4142,306.6272,306.3205,306.4739,12866.0
2019-06-27 13:40:00,359.81,359.89,359.68,359.84,5815.0,306.542,306.6102,306.4313,306.5676,5815.0
2019-06-27 13:50:00,359.81,359.94,359.6,359.67,3760.0,306.542,306.6528,306.3631,306.4227,3760.0
2019-06-27 14:00:00,359.69,360.0,359.59,360.0,4764.0,306.4398,306.7039,306.3546,306.7039,4764.0
2019-06-27 14:10:00,359.76,360.09,359.7,359.7,12234.0,306.4994,306.7806,306.4483,306.4483,12234.0
2019-06-27 14:20:00,359.67,359.98,359.5,359.82,6844.0,306.4227,306.6868,306.2779,306.5505,6844.0
2019-06-27 14:30:00,359.92,360.02,359.55,359.6,6126.0,306.6357,306.7209,306.3205,306.3631,6126.0
2019-06-27 14:40:00,359.66,359.73,359.37,359.43,10911.0,306.4142,306.4739,306.1671,306.2183,10911.0
2019-06-27 14:50:00,359.5,359.74,359.37,359.38,9506.0,306.2779,306.4824,306.1671,306.1757,9506.0
2019-06-27 15:00:00,359.54,359.73,359.42,359.7,11113.0,306.312,306.4739,306.2097,306.4483,11113.0
2019-06-27 15:10:00,359.64,359.71,359.31,359.59,11846.0,306.3972,306.4568,306.116,306.3546,11846.0
2019-06-27 15:20:00,359.68,359.68,359.37,359.59,13127.0,306.4313,306.4313,306.1671,306.3546,13127.0
2019-06-27 15:30:00,359.5,359.5,358.77,359.43,18064.0,306.2779,306.2779,305.656,306.2183,18064.0
2019-06-27 15:40:00,359.37,359.77,359.06,359.77,23032.0,306.1671,306.5079,305.903,306.5079,23032.0
2019-06-27 15:50:00,359.77,359.8,358.95,359.04,66277.0,306.5079,306.5335,305.8093,305.886,66277.0
2019-06-28 09:30:00,359.48,359.98,357.67,358.29,30337.0,306.2609,306.6868,304.7188,305.247,30337.0
2019-06-28 09:40:00,358.59,359.32,358.59,359.0,3889.0,305.5026,306.1246,305.5026,305.8519,3889.0
2019-06-28 09:50:00,358.95,359.12,358.16,358.4,4614.0,305.8093,305.9542,305.1363,305.3408,4614.0
2019-06-28 10:00:00,358.14,359.04,358.12,359.02,6021.0,305.1192,305.886,305.1022,305.869,6021.0
2019-06-28 10:10:00,359.08,359.08,358.67,358.83,4854.0,305.9201,305.9201,305.5708,305.7071,4854.0
2019-06-28 10:20:00,358.87,358.95,358.41,358.69,3379.0,305.7412,305.8093,305.3493,305.5878,3379.0
2019-06-28 10:30:00,358.56,358.98,358.43,358.77,5185.0,305.4771,305.8349,305.3663,305.656,5185.0
2019-06-28 10:40:00,358.61,358.7,358.43,358.46,6799.0,305.5197,305.5963,305.3663,305.3919,6799.0
2019-06-28 10:50:00,358.49,359.19,358.33,359.0,7547.0,305.4174,306.0138,305.2811,305.8519,7547.0
2019-06-28 11:00:00,359.0,359.09,358.29,358.82,6432.0,305.8519,305.9286,305.247,305.6986,6432.0
2019-06-28 11:10:00,358.8,358.8,358.36,358.45,3376.0,305.6815,305.6815,305.3067,305.3833,3376.0
2019-06-28 11:20:00,358.41,359.2,358.38,358.8,5913.0,305.3493,306.0223,305.3237,305.6815,5913.0
2019-06-28 11:30:00,358.88,359.39,358.84,359.37,4855.0,305.7497,306.1842,305.7156,306.1671,4855.0
2019-06-28 11:40:00,359.1,359.46,359.08,359.25,3517.0,305.9371,306.2438,305.9201,306.0649,3517.0
2019-06-28 11:50:00,359.19,359.46,358.97,358.98,4136.0,306.0138,306.2438,305.8264,305.8349,4136.0
2019-06-28 12:00:00,359.18,359.53,359.11,359.48,5679.0,306.0053,306.3035,305.9456,306.2609,5679.0
2019-06-28 12:10:00,359.53,359.66,359.29,359.64,7324.0,306.3035,306.4142,306.099,306.3972,7324.0
2019-06-28 12:20:00,359.74,360.86,359.64,360.74,5526.0,306.4824,307.4366,306.3972,307.3343,5526.0
2019-06-28 12:30:00,360.65,360.7,360.26,360.33,3748.0,307.2577,307.3002,306.9254,306.985,3748.0
2019-06-28 12:40:00,360.25,360.7,360.15,360.62,3649.0,306.9169,307.3002,306.8317,307.2321,3649.0
2019-06-28 12:50:00,360.6,360.71,360.23,360.39,3054.0,307.2151,307.3088,306.8998,307.0361,3054.0
2019-06-28 13:00:00,360.38,360.39,360.24,360.37,2151.0,307.0276,307.0361,306.9083,307.0191,2151.0
2019-06-28 13:10:00,360.49,361.0,360.45,361.0,4947.0,307.1213,307.5558,307.0873,307.5558,4947.0
2019-06-28 13:20:00,361.01,361.2,360.88,361.12,2983.0,307.5644,307.7262,307.4536,307.6581,2983.0
2019-06-28 13:30:00,361.05,361.36,360.82,361.33,13435.0,307.5984,307.8625,307.4025,307.837,13435.0
2019-06-28 13:40:00,361.09,361.35,360.88,361.32,8901.0,307.6325,307.854,307.4536,307.8285,8901.0
2019-06-28 13:50:00,361.32,361.43,360.94,361.26,7879.0,307.8285,307.9222,307.5047,307.7773,7879.0
2019-06-28 14:00:00,361.27,361.5,361.11,361.25,6932.0,307.7859,307.9818,307.6496,307.7688,6932.0
2019-06-28 14:10:00,361.37,361.37,361.0,361.25,3715.0,307.8711,307.8711,307.5558,307.7688,3715.0
2019-06-28 14:20:00,361.26,361.4,361.1,361.1,4531.0,307.7773,307.8966,307.641,307.641,4531.0
2019-06-28 14:30:00,361.12,361.6,360.95,361.33,5230.0,307.6581,308.067,307.5132,307.837,5230.0
2019-06-28 14:40:00,361.3,361.74,361.3,361.73,5461.0,307.8114,308.1863,307.8114,308.1778,5461.0
2019-06-28 14:50:00,361.68,362.08,361.47,361.74,7535.0,308.1352,308.4759,307.9563,308.1863,7535.0
2019-06-28 15:00:00,361.68,361.96,361.65,361.76,7279.0,308.1352,308.3737,308.1096,308.2033,7279.0
2019-06-28 15:10:00,361.8,361.81,361.51,361.7,7560.0,308.2374,308.2459,307.9903,308.1522,7560.0
2019-06-28 15:20:00,361.65,361.7,361.27,361.29,6353.0,308.1096,308.1522,307.7859,307.8029,6353.0
2019-06-28 15:30:00,361.27,361.61,361.07,361.25,8349.0,307.7859,308.0755,307.6155,307.7688,8349.0
2019-06-28 15:40:00,361.21,361.78,361.2,361.78,16422.0,307.7347,308.2204,307.7262,308.2204,16422.0
2019-06-28 15:50:00,361.94,363.75,361.81,363.43,163258.0,308.3567,309.8987,308.2459,309.6261,163258.0
2019-07-01 09:30:00,365.41,365.89,364.11,364.27,51972.0,311.313,311.7219,310.2054,310.3417,51972.0
2019-07-01 09:40:00,364.31,364.71,362.15,362.45,17005.0,310.3758,310.7166,308.5356,308.7912,17005.0
2019-07-01 09:50:00,362.43,364.26,362.38,364.26,19323.0,308.7741,310.3332,308.7315,310.3332,19323.0
2019-07-01 10:00:00,364.5,365.21,364.16,365.06,18284.0,310.5377,311.1426,310.248,311.0148,18284.0
2019-07-01 10:10:00,365.05,365.54,364.91,365.52,16205.0,311.0063,311.4237,310.887,311.4067,16205.0
2019-07-01 10:20:00,365.53,365.68,364.55,364.72,14114.0,311.4152,311.543,310.5803,310.7251,14114.0
2019-07-01 10:30:00,364.85,365.8,364.69,365.62,17497.0,310.8359,311.6452,310.6995,311.4919,17497.0
2019-07-01 10:40:00,365.74,366.77,365.68,366.08,25873.0,311.5941,312.4716,311.543,311.8838,25873.0
2019-07-01 10:50:00,366.2,366.22,365.71,365.92,12513.0,311.986,312.003,311.5685,311.7475,12513.0
2019-07-01 11:00:00,365.81,366.23,365.78,365.86,11589.0,311.6537,312.0116,311.6282,311.6963,11589.0
2019-07-01 11:10:00,365.9,366.17,365.27,365.3,14842.0,311.7304,311.9604,311.1937,311.2192,14842.0
2019-07-01 11:20:00,365.41,365.6,364.44,365.07,12497.0,311.313,311.4748,310.4866,311.0233,12497.0
2019-07-01 11:30:00,365.11,365.21,364.11,364.61,14453.0,311.0574,311.1426,310.2054,310.6314,14453.0
2019-07-01 11:40:00,364.57,364.66,363.77,364.14,8656.0,310.5973,310.674,309.9158,310.231,8656.0
2019-07-01 11:50:00,364.2,364.46,363.63,364.18,11145.0,310.2821,310.5036,309.7965,310.2651,11145.0
2019-07-01 12:00:00,364.14,364.21,363.72,363.87,14422.0,310.231,310.2906,309.8732,310.0009,14422.0
2019-07-01 12:10:00,363.89,364.4,363.84,363.97,11653.0,310.018,310.4525,309.9754,310.0861,11653.0
2019-07-01 12:20:00,363.99,364.2,363.69,364.01,4676.0,310.1032,310.2821,309.8476,310.1202,4676.0
2019-07-01 12:30:00,364.22,364.63,364.19,364.5,4974.0,310.2991,310.6484,310.2736,310.5377,4974.0
2019-07-01 12:40:00,364.53,364.74,364.51,364.65,4956.0,310.5632,310.7421,310.5462,310.6655,4956.0
2019-07-01 12:50:00,364.71,364.73,364.11,364.11,4540.0,310.7166,310.7336,310.2054,310.2054,4540.0
2019-07-01 13:00:00,364.27,364.58,364.24,364.49,7524.0,310.3417,310.6058,310.3162,310.5292,7524.0
2019-07-01 13:10:00,364.41,364.41,362.7,363.11,8912.0,310.461,310.461,309.0042,309.3535,8912.0
2019-07-01 13:20:00,363.14,363.22,362.81,363.0,7239.0,309.379,309.4472,309.0979,309.2597,7239.0
2019-07-01 13:30:00,363.0,363.0,362.63,362.63,7063.0,309.2597,309.2597,308.9445,308.9445,7063.0
2019-07-01 13:40:00,362.67,362.68,362.22,362.22,9327.0,308.9786,308.9871,308.5952,308.5952,9327.0
2019-07-01 13:50:00,362.12,362.2,361.65,361.65,22010.0,308.51,308.5782,308.1096,308.1096,22010.0
2019-07-01 14:00:00,361.62,361.98,361.3,361.3,12524.0,308.084,308.3908,307.8114,307.8114,12524.0
2019-07-01 14:10:00,361.31,361.82,361.24,361.63,8264.0,307.8199,308.2544,307.7603,308.0926,8264.0
2019-07-01 14:20:00,361.66,361.88,361.49,361.69,7477.0,308.1181,308.3056,307.9733,308.1437,7477.0
2019-07-01 14:30:00,361.72,362.17,361.71,361.87,11039.0,308.1692,308.5526,308.1607,308.297,11039.0
2019-07-01 14:40:00,361.91,362.0,361.81,361.88,7521.0,308.3311,308.4078,308.2459,308.3056,7521.0
2019-07-01 14:50:00,361.9,361.99,361.7,361.99,6321.0,308.3226,308.3993,308.1522,308.3993,6321.0
2019-07-01 15:00:00,362.0,362.15,361.52,361.69,18010.0,308.4078,308.5356,307.9989,308.1437,18010.0
2019-07-01 15:10:00,361.56,362.1,361.44,361.94,21409.0,308.0329,308.493,307.9307,308.3567,21409.0
2019-07-01 15:20:00,362.01,362.07,361.38,361.38,15159.0,308.4163,308.4674,307.8796,307.8796,15159.0
2019-07-01 15:30:00,361.46,361.67,361.22,361.63,25221.0,307.9477,308.1266,307.7433,308.0926,25221.0
2019-07-01 15:40:00,361.67,361.91,361.27,361.84,21335.0,308.1266,308.3311,307.7859,308.2715,21335.0
2019-07-01 15:50:00,361.9,362.0,361.05,361.49,51488.0,308.3226,308.4078,307.5984,307.9733,51488.0
2019-07-02 09:30:00,361.58,363.07,361.06,363.06,26021.0,308.05,309.3194,307.607,309.3109,26021.0
2019-07-02 09:40:00,363.05,363.56,361.52,361.93,9050.0,309.3023,309.7368,307.9989,308.3482,9050.0
2019-07-02 09:50:00,362.17,362.17,361.37,361.59,5926.0,308.5526,308.5526,307.8711,308.0585,5926.0
2019-07-02 10:00:00,361.78,363.17,361.78,363.16,5561.0,308.2204,309.4046,308.2204,309.3961,5561.0
2019-07-02 10:10:00,363.13,364.09,362.98,363.92,15030.0,309.3705,310.1884,309.2427,310.0435,15030.0
2019-07-02 10:20:00,363.67,364.24,363.24,364.24,5637.0,309.8306,310.3162,309.4642,310.3162,5637.0
2019-07-02 10:30:00,364.08,364.44,363.82,364.2,8706.0,310.1799,310.4866,309.9583,310.2821,8706.0
2019-07-02 10:40:00,364.28,365.05,364.03,365.03,21494.0,310.3502,311.0063,310.1373,310.9892,21494.0
2019-07-02 10:50:00,364.99,365.22,364.51,364.79,25154.0,310.9551,311.1511,310.5462,310.7847,25154.0
2019-07-02 11:00:00,364.82,365.58,364.82,364.98,19581.0,310.8103,311.4578,310.8103,310.9466,19581.0
2019-07-02 11:10:00,364.98,365.06,364.46,364.5,6792.0,310.9466,311.0148,310.5036,310.5377,6792.0
2019-07-02 11:20:00,364.54,364.63,364.0,364.09,7757.0,310.5718,310.6484,310.1117,310.1884,7757.0
2019-07-02 11:30:00,364.08,364.08,363.26,363.37,8989.0,310.1799,310.1799,309.4813,309.575,8989.0
2019-07-02 11:40:00,363.14,364.5,362.96,364.32,13925.0,309.379,310.5377,309.2257,310.3843,13925.0
2019-07-02 11:50:00,364.38,364.51,363.86,364.51,16173.0,310.4354,310.5462,309.9924,310.5462,16173.0
2019-07-02 12:00:00,364.55,364.65,364.1,364.58,16550.0,310.5803,310.6655,310.1969,310.6058,16550.0
2019-07-02 12:10:00,364.57,364.65,364.09,364.1,10030.0,310.5973,310.6655,310.1884,310.1969,10030.0
2019-07-02 12:20:00,364.12,364.85,364.12,364.18,23508.0,310.2139,310.8359,310.2139,310.2651,23508.0
2019-07-02 12:30:00,364.25,364.66,364.22,364.66,4996.0,310.3247,310.674,310.2991,310.674,4996.0
2019-07-02 12:40:00,364.54,364.76,364.28,364.44,4975.0,310.5718,310.7592,310.3502,310.4866,4975.0
2019-07-02 12:50:00,364.43,364.76,364.26,364.66,3292.0,310.478,310.7592,310.3332,310.674,3292.0
2019-07-02 13:00:00,364.76,364.78,364.4,364.76,7311.0,310.7592,310.7762,310.4525,310.7592,7311.0
2019-07-02 13:10:00,364.74,365.05,364.74,364.97,8232.0,310.7421,311.0063,310.7421,310.9381,8232.0
2019-07-02 13:20:00,364.95,365.6,364.93,365.3,7159.0,310.9211,311.4748,310.904,311.2192,7159.0
2019-07-02 13:30:00,365.33,366.12,365.25,366.12,21534.0,311.2448,311.9178,311.1766,311.9178,21534.0
2019-07-02 13:40:00,366.04,366.04,365.6,365.91,10081.0,311.8497,311.8497,311.4748,311.7389,10081.0
2019-07-02 13:50:00,365.82,366.04,365.63,365.63,13380.0,311.6623,311.8497,311.5004,311.5004,13380.0
2019-07-02 14:00:00,365.63,366.04,365.52,365.81,6686.0,311.5004,311.8497,311.4067,311.6537,6686.0
2019-07-02 14:10:00,365.85,365.93,365.6,365.75,4940.0,311.6878,311.756,311.4748,311.6026,4940.0
2019-07-02 14:20:00,365.92,366.14,365.73,365.94,7011.0,311.7475,311.9349,311.5856,311.7645,7011.0
2019-07-02 14:30:00,365.86,365.86,365.62,365.63,4156.0,311.6963,311.6963,311.4919,311.5004,4156.0
2019-07-02 14:40:00,365.73,366.12,365.73,365.99,7410.0,311.5856,311.9178,311.5856,311.8071,7410.0
2019-07-02 14:50:00,365.88,366.28,365.85,366.19,9188.0,311.7134,312.0542,311.6878,311.9775,9188.0
2019-07-02 15:00:00,366.24,366.41,365.91,366.15,11469.0,312.0201,312.1649,311.7389,311.9434,11469.0
2019-07-02 15:10:00,366.13,366.43,365.88,365.91,8835.0,311.9264,312.182,311.7134,311.7389,8835.0
2019-07-02 15:20:00,366.03,366.58,365.87,366.11,31195.0,311.8412,312.3097,311.7049,311.9093,31195.0
2019-07-02 15:30:00,366.08,367.24,366.08,367.24,31448.0,311.8838,312.872,311.8838,312.872,31448.0
2019-07-02 15:40:00,367.18,367.36,367.0,367.16,25475.0,312.8209,312.9743,312.6676,312.8039,25475.0
2019-07-02 15:50:00,367.15,367.57,366.43,367.5,83720.0,312.7954,313.1532,312.182,313.0935,83720.0
2019-07-03 09:30:00,367.94,368.64,367.22,367.55,33124.0,313.4684,314.0648,312.855,313.1361,33124.0
2019-07-03 09:40:00,367.37,367.78,366.74,366.92,13467.0,312.9828,313.3321,312.4461,312.5994,13467.0
2019-07-03 09:50:00,366.85,366.86,365.35,366.11,16251.0,312.5398,312.5483,311.2618,311.9093,16251.0
2019-07-03 10:00:00,366.22,367.18,365.91,366.89,10403.0,312.003,312.8209,311.7389,312.5739,10403.0
2019-07-03 10:10:00,367.34,367.55,367.15,367.55,10616.0,312.9572,313.1361,312.7954,313.1361,10616.0
2019-07-03 10:20:00,367.75,367.94,367.06,367.27,12036.0,313.3065,313.4684,312.7187,312.8976,12036.0
2019-07-03 10:30:00,367.47,368.37,367.46,368.19,11474.0,313.068,313.8347,313.0595,313.6814,11474.0
2019-07-03 10:40:00,368.13,368.42,367.52,367.71,7426.0,313.6303,313.8773,313.1106,313.2725,7426.0
2019-07-03 10:50:00,367.64,367.86,366.89,367.37,8094.0,313.2128,313.4002,312.5739,312.9828,8094.0
2019-07-03 11:00:00,367.17,367.68,366.9,366.94,7830.0,312.8124,313.2469,312.5824,312.6164,7830.0
2019-07-03 11:10:00,366.97,366.97,366.39,366.58,8213.0,312.642,312.642,312.1479,312.3097,8213.0
2019-07-03 11:20:00,366.51,366.85,366.41,366.76,6021.0,312.2501,312.5398,312.1649,312.4631,6021.0
2019-07-03 11:30:00,366.77,367.97,366.56,367.6,12996.0,312.4716,313.494,312.2927,313.1787,12996.0
2019-07-03 11:40:00,367.74,368.15,367.56,367.8,10544.0,313.298,313.6473,313.1447,313.3491,10544.0
2019-07-03 11:50:00,367.97,368.29,367.78,368.15,17610.0,313.494,313.7666,313.3321,313.6473,17610.0
2019-07-03 12:00:00,368.28,368.7,368.16,368.55,11841.0,313.7581,314.1159,313.6558,313.9881,11841.0
2019-07-03 12:10:00,368.57,369.07,368.51,369.02,15948.0,314.0051,314.4311,313.954,314.3885,15948.0
2019-07-03 12:20:00,368.94,369.2,368.67,369.05,13366.0,314.3204,314.5419,314.0903,314.4141,13366.0
2019-07-03 12:30:00,369.1,369.98,368.87,369.73,68437.0,314.4567,315.2064,314.2607,314.9934,68437.0
2019-07-03 12:40:00,369.73,369.79,368.96,369.42,26147.0,314.9934,315.0445,314.3374,314.7293,26147.0
2019-07-03 12:50:00,369.52,370.47,369.49,370.2,71329.0,314.8145,315.6239,314.7889,315.3938,71329.0
2019-07-05 09:30:00,369.88,370.02,368.19,368.49,29250.0,315.1212,315.2405,313.6814,313.937,29250.0
2019-07-05 09:40:00,368.31,368.72,367.45,368.56,24540.0,313.7836,314.1329,313.0509,313.9966,24540.0
2019-07-05 09:50:00,368.66,368.67,367.82,368.36,16673.0,314.0818,314.0903,313.3662,313.8262,16673.0
2019-07-05 10:00:00,368.41,369.78,368.21,369.78,21067.0,313.8688,315.036,313.6984,315.036,21067.0
2019-07-05 10:10:00,369.66,369.66,368.39,368.66,8877.0,314.9338,314.9338,313.8518,314.0818,8877.0
2019-07-05 10:20:00,368.86,369.01,368.41,368.87,7949.0,314.2522,314.38,313.8688,314.2607,7949.0
2019-07-05 10:30:00,368.84,368.93,367.5,367.5,20179.0,314.2352,314.3118,313.0935,313.0935,20179.0
2019-07-05 10:40:00,367.48,367.54,366.67,367.39,12128.0,313.0765,313.1276,312.3864,312.9998,12128.0
2019-07-05 10:50:00,367.37,368.08,367.33,367.88,6816.0,312.9828,313.5877,312.9487,313.4173,6816.0
2019-07-05 11:00:00,368.02,368.1,367.44,367.7,17289.0,313.5366,313.6047,313.0424,313.2639,17289.0
2019-07-05 11:10:00,367.7,368.49,367.7,368.31,5258.0,313.2639,313.937,313.2639,313.7836,5258.0
2019-07-05 11:20:00,368.22,368.28,367.82,368.28,4263.0,313.707,313.7581,313.3662,313.7581,4263.0
2019-07-05 11:30:00,368.25,368.73,368.25,368.63,4234.0,313.7325,314.1414,313.7325,314.0563,4234.0
2019-07-05 11:40:00,368.49,368.57,368.12,368.12,9459.0,313.937,314.0051,313.6218,313.6218,9459.0
2019-07-05 11:50:00,368.33,368.6,368.27,368.35,3413.0,313.8007,314.0307,313.7495,313.8177,3413.0
2019-07-05 12:00:00,368.47,368.49,367.91,368.24,10481.0,313.9199,313.937,313.4428,313.724,10481.0
2019-07-05 12:10:00,368.24,369.07,368.23,369.07,4200.0,313.724,314.4311,313.7155,314.4311,4200.0
2019-07-05 12:20:00,368.92,369.01,368.82,368.89,7045.0,314.3033,314.38,314.2181,314.2778,7045.0
2019-07-05 12:30:00,369.01,369.82,369.0,369.75,12239.0,314.38,315.0701,314.3715,315.0104,12239.0
2019-07-05 12:40:00,369.68,369.95,369.51,369.77,4332.0,314.9508,315.1808,314.806,315.0275,4332.0
2019-07-05 12:50:00,369.69,369.98,369.52,369.73,10386.0,314.9593,315.2064,314.8145,314.9934,10386.0
2019-07-05 13:00:00,369.91,370.38,369.8,369.91,7762.0,315.1468,315.5472,315.053,315.1468,7762.0
2019-07-05 13:10:00,370.01,370.05,369.8,370.05,7243.0,315.232,315.266,315.053,315.266,7243.0
2019-07-05 13:20:00,369.97,370.27,369.87,370.21,4355.0,315.1979,315.4535,315.1127,315.4023,4355.0
2019-07-05 13:30:00,370.3,370.79,370.3,370.68,8032.0,315.479,315.8965,315.479,315.8028,8032.0
2019-07-05 13:40:00,370.76,370.83,370.07,370.18,14012.0,315.8709,315.9306,315.2831,315.3768,14012.0
2019-07-05 13:50:00,370.26,370.47,370.09,370.23,9550.0,315.4449,315.6239,315.3001,315.4194,9550.0
2019-07-05 14:00:00,370.15,370.37,370.12,370.24,6580.0,315.3512,315.5387,315.3257,315.4279,6580.0
2019-07-05 14:10:00,370.14,370.15,369.77,369.82,2550.0,315.3427,315.3512,315.0275,315.0701,2550.0
2019-07-05 14:20:00,369.83,369.88,369.5,369.88,4193.0,315.0786,315.1212,314.7975,315.1212,4193.0
2019-07-05 14:30:00,369.92,370.51,369.92,370.37,5446.0,315.1553,315.6579,315.1553,315.5387,5446.0
2019-07-05 14:40:00,370.37,370.37,369.93,370.25,4728.0,315.5387,315.5387,315.1638,315.4364,4728.0
2019-07-05 14:50:00,370.16,370.31,369.92,370.14,8982.0,315.3597,315.4875,315.1553,315.3427,8982.0
2019-07-05 15:00:00,370.18,370.23,369.63,370.04,14829.0,315.3768,315.4194,314.9082,315.2575,14829.0
2019-07-05 15:10:00,370.08,370.08,369.69,369.77,2669.0,315.2916,315.2916,314.9593,315.0275,2669.0
2019-07-05 15:20:00,369.8,370.13,369.8,370.03,7964.0,315.053,315.3342,315.053,315.249,7964.0
2019-07-05 15:30:00,370.01,370.32,369.77,370.0,10277.0,315.232,315.4961,315.0275,315.2234,10277.0
2019-07-05 15:40:00,369.95,370.07,369.88,370.03,11016.0,315.1808,315.2831,315.1212,315.249,11016.0
2019-07-05 15:50:00,370.0,370.15,369.51,369.99,61469.0,315.2234,315.3512,314.806,315.2149,61469.0
2019-07-08 09:30:00,368.54,369.92,368.53,368.74,16761.0,313.9796,315.1553,313.9711,314.15,16761.0
2019-07-08 09:40:00,368.78,369.5,368.57,369.15,5117.0,314.184,314.7975,314.0051,314.4993,5117.0
2019-07-08 09:50:00,369.17,369.47,368.97,369.08,26358.0,314.5163,314.7719,314.3459,314.4396,26358.0
2019-07-08 10:00:00,368.9,368.94,368.46,368.79,13602.0,314.2863,314.3204,313.9114,314.1926,13602.0
2019-07-08 10:10:00,368.75,369.29,368.51,369.29,10497.0,314.1585,314.6185,313.954,314.6185,10497.0
2019-07-08 10:20:00,369.3,369.3,368.91,368.96,5609.0,314.6271,314.6271,314.2948,314.3374,5609.0
2019-07-08 10:30:00,369.0,369.23,368.79,369.09,2844.0,314.3715,314.5674,314.1926,314.4482,2844.0
2019-07-08 10:40:00,369.31,369.31,368.95,368.95,3770.0,314.6356,314.6356,314.3289,314.3289,3770.0
2019-07-08 10:50:00,368.93,369.29,368.58,369.19,9513.0,314.3118,314.6185,314.0137,314.5333,9513.0
2019-07-08 11:00:00,369.17,369.4,368.91,368.99,6615.0,314.5163,314.7123,314.2948,314.363,6615.0
2019-07-08 11:10:00,369.11,369.48,368.96,369.48,4361.0,314.4652,314.7804,314.3374,314.7804,4361.0
2019-07-08 11:20:00,369.53,369.59,368.83,369.06,11872.0,314.823,314.8741,314.2266,314.4226,11872.0
2019-07-08 11:30:00,369.08,369.34,368.91,369.0,7074.0,314.4396,314.6611,314.2948,314.3715,7074.0
2019-07-08 11:40:00,369.09,369.12,368.89,368.99,10741.0,314.4482,314.4737,314.2778,314.363,10741.0
2019-07-08 11:50:00,368.99,369.15,368.81,368.94,9110.0,314.363,314.4993,314.2096,314.3204,9110.0
2019-07-08 12:00:00,368.98,369.25,368.8,369.09,8145.0,314.3544,314.5845,314.2011,314.4482,8145.0
2019-07-08 12:10:00,369.06,369.24,368.99,369.18,3264.0,314.4226,314.5759,314.363,314.5248,3264.0
2019-07-08 12:20:00,369.2,369.23,368.78,368.92,7061.0,314.5419,314.5674,314.184,314.3033,7061.0
2019-07-08 12:30:00,368.89,369.34,368.85,369.0,5098.0,314.2778,314.6611,314.2437,314.3715,5098.0
2019-07-08 12:40:00,368.95,369.15,368.75,369.07,7472.0,314.3289,314.4993,314.1585,314.4311,7472.0
2019-07-08 12:50:00,369.28,369.36,368.76,368.89,3356.0,314.61,314.6782,314.167,314.2778,3356.0
2019-07-08 13:00:00,368.77,368.91,368.72,368.85,7598.0,314.1755,314.2948,314.1329,314.2437,7598.0
2019-07-08 13:10:00,368.81,368.83,368.16,368.33,8106.0,314.2096,314.2266,313.6558,313.8007,8106.0
2019-07-08 13:20:00,368.38,368.48,368.14,368.15,5364.0,313.8433,313.9285,313.6388,313.6473,5364.0
2019-07-08 13:30:00,368.13,368.13,367.6,367.61,6690.0,313.6303,313.6303,313.1787,313.1873,6690.0
2019-07-08 13:40:00,367.64,368.02,367.29,368.0,7043.0,313.2128,313.5366,312.9146,313.5195,7043.0
2019-07-08 13:50:00,367.99,367.99,367.36,367.36,4597.0,313.511,313.511,312.9743,312.9743,4597.0
2019-07-08 14:00:00,367.25,367.38,366.77,367.29,9885.0,312.8806,312.9913,312.4716,312.9146,9885.0
2019-07-08 14:10:00,367.43,367.46,366.82,366.93,5842.0,313.0339,313.0595,312.5142,312.6079,5842.0
2019-07-08 14:20:00,367.04,367.15,366.79,367.06,5832.0,312.7016,312.7954,312.4887,312.7187,5832.0
2019-07-08 14:30:00,367.12,367.41,367.05,367.05,6613.0,312.7698,313.0169,312.7102,312.7102,6613.0
2019-07-08 14:40:00,367.04,367.86,367.01,367.6,6867.0,312.7016,313.4002,312.6761,313.1787,6867.0
2019-07-08 14:50:00,367.54,367.64,367.25,367.38,8014.0,313.1276,313.2128,312.8806,312.9913,8014.0
2019-07-08 15:00:00,367.39,368.06,367.37,368.02,8470.0,312.9998,313.5706,312.9828,313.5366,8470.0
2019-07-08 15:10:00,368.01,368.3,367.96,368.01,5145.0,313.528,313.7751,313.4854,313.528,5145.0
2019-07-08 15:20:00,367.99,368.48,367.87,368.47,13994.0,313.511,313.9285,313.4088,313.9199,13994.0
2019-07-08 15:30:00,368.55,368.87,368.21,368.87,8218.0,313.9881,314.2607,313.6984,314.2607,8218.0
2019-07-08 15:40:00,368.83,368.96,368.48,368.91,12866.0,314.2266,314.3374,313.9285,314.2948,12866.0
2019-07-08 15:50:00,369.02,369.44,368.94,369.28,28981.0,314.3885,314.7463,314.3204,314.61,28981.0
2019-07-09 09:30:00,367.75,368.32,366.73,367.19,20851.0,313.3065,313.7921,312.4375,312.8294,20851.0
2019-07-09 09:40:00,367.06,367.18,366.54,366.95,9070.0,312.7187,312.8209,312.2757,312.625,9070.0
2019-07-09 09:50:00,366.8,367.28,366.09,366.96,9662.0,312.4972,312.9061,311.8923,312.6335,9662.0
2019-07-09 10:00:00,367.03,367.18,366.59,366.81,9382.0,312.6931,312.8209,312.3183,312.5057,9382.0
2019-07-09 10:10:00,366.89,367.3,366.2,367.3,5987.0,312.5739,312.9232,311.986,312.9232,5987.0
2019-07-09 10:20:00,367.1,368.01,366.91,367.95,12052.0,312.7528,313.528,312.5909,313.4769,12052.0
2019-07-09 10:30:00,367.79,367.79,366.5,366.74,8233.0,313.3406,313.3406,312.2416,312.4461,8233.0
2019-07-09 10:40:00,366.93,367.2,366.5,367.2,5923.0,312.6079,312.838,312.2416,312.838,5923.0
2019-07-09 10:50:00,367.3,367.4,366.96,366.96,6410.0,312.9232,313.0083,312.6335,312.6335,6410.0
2019-07-09 11:00:00,366.93,367.03,366.41,366.63,11142.0,312.6079,312.6931,312.1649,312.3523,11142.0
2019-07-09 11:10:00,366.7,367.51,366.63,367.33,8485.0,312.412,313.1021,312.3523,312.9487,8485.0
2019-07-09 11:20:00,367.48,367.5,366.58,366.58,12201.0,313.0765,313.0935,312.3097,312.3097,12201.0
2019-07-09 11:30:00,366.58,367.4,366.58,367.4,6262.0,312.3097,313.0083,312.3097,313.0083,6262.0
2019-07-09 11:40:00,367.32,367.5,367.29,367.41,4786.0,312.9402,313.0935,312.9146,313.0169,4786.0
2019-07-09 11:50:00,367.48,367.48,367.12,367.12,4240.0,313.0765,313.0765,312.7698,312.7698,4240.0
2019-07-09 12:00:00,367.11,367.36,366.94,367.11,4503.0,312.7613,312.9743,312.6164,312.7613,4503.0
2019-07-09 12:10:00,367.06,367.38,367.01,367.24,2445.0,312.7187,312.9913,312.6761,312.872,2445.0
2019-07-09 12:20:00,367.23,367.38,367.12,367.3,3971.0,312.8635,312.9913,312.7698,312.9232,3971.0
2019-07-09 12:30:00,367.33,367.56,367.18,367.54,3971.0,312.9487,313.1447,312.8209,313.1276,3971.0
2019-07-09 12:40:00,367.39,367.69,367.39,367.46,3100.0,312.9998,313.2554,312.9998,313.0595,3100.0
2019-07-09 12:50:00,367.48,367.58,367.21,367.22,4474.0,313.0765,313.1617,312.8465,312.855,4474.0
2019-07-09 13:00:00,367.28,367.47,367.09,367.47,3500.0,312.9061,313.068,312.7442,313.068,3500.0
2019-07-09 13:10:00,367.49,367.9,367.49,367.78,4482.0,313.085,313.4343,313.085,313.3321,4482.0
2019-07-09 13:20:00,367.84,368.2,367.84,368.13,9183.0,313.3832,313.6899,313.3832,313.6303,9183.0
2019-07-09 13:30:00,368.0,368.09,367.61,367.61,4290.0,313.5195,313.5962,313.1873,313.1873,4290.0
2019-07-09 13:40:00,367.54,367.91,367.49,367.87,3415.0,313.1276,313.4428,313.085,313.4088,3415.0
2019-07-09 13:50:00,367.8,368.03,367.65,368.02,3938.0,313.3491,313.5451,313.2213,313.5366,3938.0
2019-07-09 14:00:00,367.96,368.07,367.64,367.77,3600.0,313.4854,313.5792,313.2128,313.3236,3600.0
2019-07-09 14:10:00,367.81,368.27,367.8,368.27,6871.0,313.3577,313.7495,313.3491,313.7495,6871.0
2019-07-09 14:20:00,368.29,368.34,367.82,368.31,6508.0,313.7666,313.8092,313.3662,313.7836,6508.0
2019-07-09 14:30:00,368.27,368.3,367.8,367.87,4259.0,313.7495,313.7751,313.3491,313.4088,4259.0
2019-07-09 14:40:00,367.95,368.45,367.95,368.37,4463.0,313.4769,313.9029,313.4769,313.8347,4463.0
2019-07-09 14:50:00,368.26,368.45,368.16,368.37,3677.0,313.741,313.9029,313.6558,313.8347,3677.0
2019-07-09 15:00:00,368.37,368.85,368.33,368.78,11730.0,313.8347,314.2437,313.8007,314.184,11730.0
2019-07-09 15:10:00,368.77,368.98,368.49,368.88,10491.0,314.1755,314.3544,313.937,314.2692,10491.0
2019-07-09 15:20:00,368.96,369.1,368.61,368.78,9304.0,314.3374,314.4567,314.0392,314.184,9304.0
2019-07-09 15:30:00,368.78,369.05,368.66,368.83,13706.0,314.184,314.4141,314.0818,314.2266,13706.0
2019-07-09 15:40:00,368.9,369.56,368.83,369.39,12299.0,314.2863,314.8486,314.2266,314.7037,12299.0
2019-07-09 15:50:00,369.35,370.25,369.35,369.77,52450.0,314.6697,315.4364,314.6697,315.0275,52450.0
2019-07-10 09:30:00,370.0,372.19,369.89,371.9,35185.0,315.2234,317.0892,315.1297,316.8421,35185.0
2019-07-10 09:40:00,371.96,372.97,371.73,372.74,19497.0,316.8933,317.7537,316.6973,317.5578,19497.0
2019-07-10 09:50:00,372.5,373.37,371.97,371.97,21238.0,317.3533,318.0945,316.9018,316.9018,21238.0
2019-07-10 10:00:00,371.85,372.38,371.36,371.55,5926.0,316.7995,317.2511,316.3821,316.544,5926.0
2019-07-10 10:10:00,371.59,371.93,371.12,371.69,8977.0,316.578,316.8677,316.1776,316.6632,8977.0
2019-07-10 10:20:00,371.69,372.19,371.41,371.41,12444.0,316.6632,317.0892,316.4247,316.4247,12444.0
2019-07-10 10:30:00,371.6,371.9,370.61,370.87,14396.0,316.5866,316.8421,315.7431,315.9646,14396.0
2019-07-10 10:40:00,370.85,371.58,370.34,371.47,5547.0,315.9476,316.5695,315.5131,316.4758,5547.0
2019-07-10 10:50:00,371.22,371.45,370.92,370.92,4085.0,316.2628,316.4588,316.0072,316.0072,4085.0
2019-07-10 11:00:00,370.9,371.41,370.3,370.46,8024.0,315.9902,316.4247,315.479,315.6153,8024.0
2019-07-10 11:10:00,370.39,370.49,369.75,370.08,5468.0,315.5557,315.6409,315.0104,315.2916,5468.0
2019-07-10 11:20:00,370.03,370.54,369.75,369.9,7990.0,315.249,315.6835,315.0104,315.1382,7990.0
2019-07-10 11:30:00,369.89,370.18,369.74,369.81,9575.0,315.1297,315.3768,315.0019,315.0616,9575.0
2019-07-10 11:40:00,369.8,370.16,369.6,369.91,11173.0,315.053,315.3597,314.8827,315.1468,11173.0
2019-07-10 11:50:00,370.05,370.19,369.72,369.72,4680.0,315.266,315.3853,314.9849,314.9849,4680.0
2019-07-10 12:00:00,369.81,369.81,369.39,369.79,6472.0,315.0616,315.0616,314.7037,315.0445,6472.0
2019-07-10 12:10:00,369.7,369.7,368.99,368.99,3794.0,314.9678,314.9678,314.363,314.363,3794.0
2019-07-10 12:20:00,369.02,369.24,368.66,369.22,18114.0,314.3885,314.5759,314.0818,314.5589,18114.0
2019-07-10 12:30:00,369.24,369.54,369.24,369.42,2630.0,314.5759,314.8315,314.5759,314.7293,2630.0
2019-07-10 12:40:00,369.46,370.0,369.29,369.86,3161.0,314.7634,315.2234,314.6185,315.1042,3161.0
2019-07-10 12:50:00,369.54,370.06,369.54,370.0,4801.0,314.8315,315.2745,314.8315,315.2234,4801.0
2019-07-10 13:00:00,370.0,370.08,369.79,369.92,5819.0,315.2234,315.2916,315.0445,315.1553,5819.0
2019-07-10 13:10:00,369.99,370.0,368.86,369.17,35945.0,315.2149,315.2234,314.2522,314.5163,35945.0
2019-07-10 13:20:00,369.28,369.29,368.5,368.75,11284.0,314.61,314.6185,313.9455,314.1585,11284.0
2019-07-10 13:30:00,368.81,369.36,368.81,369.02,16399.0,314.2096,314.6782,314.2096,314.3885,16399.0
2019-07-10 13:40:00,369.11,369.39,368.88,369.1,8804.0,314.4652,314.7037,314.2692,314.4567,8804.0
2019-07-10 13:50:00,369.15,369.15,368.87,368.87,7728.0,314.4993,314.4993,314.2607,314.2607,7728.0
2019-07-10 14:00:00,368.95,369.33,368.88,369.04,19131.0,314.3289,314.6526,314.2692,314.4056,19131.0
2019-07-10 14:10:00,369.09,369.09,368.74,368.87,6509.0,314.4482,314.4482,314.15,314.2607,6509.0
2019-07-10 14:20:00,368.84,368.86,368.51,368.54,7100.0,314.2352,314.2522,313.954,313.9796,7100.0
2019-07-10 14:30:00,368.69,368.77,368.53,368.59,4409.0,314.1074,314.1755,313.9711,314.0222,4409.0
2019-07-10 14:40:00,368.55,368.74,368.46,368.7,7750.0,313.9881,314.15,313.9114,314.1159,7750.0
2019-07-10 14:50:00,368.65,368.89,368.58,368.71,6419.0,314.0733,314.2778,314.0137,314.1244,6419.0
2019-07-10 15:00:00,368.75,368.8,368.53,368.64,8054.0,314.1585,314.2011,313.9711,314.0648,8054.0
2019-07-10 15:10:00,368.63,368.83,368.51,368.72,14910.0,314.0563,314.2266,313.954,314.1329,14910.0
2019-07-10 15:20:00,368.68,368.83,368.6,368.64,25318.0,314.0989,314.2266,314.0307,314.0648,25318.0
2019-07-10 15:30:00,368.72,368.8,368.15,368.18,8403.0,314.1329,314.2011,313.6473,313.6729,8403.0
2019-07-10 15:40:00,368.16,368.46,368.1,368.31,8062.0,313.6558,313.9114,313.6047,313.7836,8062.0
2019-07-10 15:50:00,368.32,368.59,367.84,368.22,37012.0,313.7921,314.0222,313.3832,313.707,37012.0
2019-07-11 09:30:00,368.16,368.54,367.44,367.92,29464.0,313.6558,313.9796,313.0424,313.4514,29464.0
2019-07-11 09:40:00,367.93,367.93,366.21,367.25,63104.0,313.4599,313.4599,311.9945,312.8806,63104.0
2019-07-11 09:50:00,367.13,368.05,367.1,367.5,42474.0,312.7783,313.5621,312.7528,313.0935,42474.0
2019-07-11 10:00:00,367.5,369.15,367.5,368.92,18019.0,313.0935,314.4993,313.0935,314.3033,18019.0
2019-07-11 10:10:00,368.82,369.22,368.65,369.04,9834.0,314.2181,314.5589,314.0733,314.4056,9834.0
2019-07-11 10:20:00,369.26,369.38,368.7,368.94,20966.0,314.593,314.6952,314.1159,314.3204,20966.0
2019-07-11 10:30:00,368.86,368.94,368.4,368.46,14991.0,314.2522,314.3204,313.8603,313.9114,14991.0
2019-07-11 10:40:00,368.47,369.06,368.41,368.69,15879.0,313.9199,314.4226,313.8688,314.1074,15879.0
2019-07-11 10:50:00,368.66,368.82,368.4,368.45,8036.0,314.0818,314.2181,313.8603,313.9029,8036.0
2019-07-11 11:00:00,368.58,368.58,367.54,368.24,13636.0,314.0137,314.0137,313.1276,313.724,13636.0
2019-07-11 11:10:00,368.17,368.64,367.98,368.12,18070.0,313.6644,314.0648,313.5025,313.6218,18070.0
2019-07-11 11:20:00,368.02,368.55,367.98,368.34,43307.0,313.5366,313.9881,313.5025,313.8092,43307.0
2019-07-11 11:30:00,368.21,368.65,368.11,368.41,29505.0,313.6984,314.0733,313.6132,313.8688,29505.0
2019-07-11 11:40:00,368.42,368.84,368.12,368.84,58298.0,313.8773,314.2352,313.6218,314.2352,58298.0
2019-07-11 11:50:00,368.73,368.74,367.95,368.0,58459.0,314.1414,314.15,313.4769,313.5195,58459.0
2019-07-11 12:00:00,367.94,369.31,367.94,368.3,38657.0,313.4684,314.6356,313.4684,313.7751,38657.0
2019-07-11 12:10:00,368.31,368.31,367.83,368.04,45873.0,313.7836,313.7836,313.3747,313.5536,45873.0
2019-07-11 12:20:00,368.04,368.16,367.75,367.99,31186.0,313.5536,313.6558,313.3065,313.511,31186.0
2019-07-11 12:30:00,367.9,367.9,367.29,367.57,5077.0,313.4343,313.4343,312.9146,313.1532,5077.0
2019-07-11 12:40:00,367.69,367.97,367.45,367.97,3942.0,313.2554,313.494,313.0509,313.494,3942.0
2019-07-11 12:50:00,367.96,368.02,367.59,367.89,6015.0,313.4854,313.5366,313.1702,313.4258,6015.0
2019-07-11 13:00:00,367.92,368.17,367.78,367.83,45193.0,313.4514,313.6644,313.3321,313.3747,45193.0
2019-07-11 13:10:00,367.82,368.1,367.82,368.08,11266.0,313.3662,313.6047,313.3662,313.5877,11266.0
2019-07-11 13:20:00,368.06,368.17,367.66,367.66,18181.0,313.5706,313.6644,313.2299,313.2299,18181.0
2019-07-11 13:30:00,367.54,367.65,367.11,367.65,5405.0,313.1276,313.2213,312.7613,313.2213,5405.0
2019-07-11 13:40:00,367.68,367.94,367.38,367.68,3383.0,313.2469,313.4684,312.9913,313.2469,3383.0
2019-07-11 13:50:00,367.61,367.79,367.56,367.65,4715.0,313.1873,313.3406,313.1447,313.2213,4715.0
2019-07-11 14:00:00,367.92,368.05,367.82,367.88,7661.0,313.4514,313.5621,313.3662,313.4173,7661.0
2019-07-11 14:10:00,367.86,367.96,367.6,367.6,3260.0,313.4002,313.4854,313.1787,313.1787,3260.0
2019-07-11 14:20:00,367.64,368.06,367.64,367.81,6648.0,313.2128,313.5706,313.2128,313.3577,6648.0
2019-07-11 14:30:00,367.79,368.07,367.74,367.88,13541.0,313.3406,313.5792,313.298,313.4173,13541.0
2019-07-11 14:40:00,367.89,368.39,367.79,368.14,14272.0,313.4258,313.8518,313.3406,313.6388,14272.0
2019-07-11 14:50:00,368.12,368.26,367.97,368.15,22437.0,313.6218,313.741,313.494,313.6473,22437.0
2019-07-11 15:00:00,368.0,368.26,367.99,368.14,12674.0,313.5195,313.741,313.511,313.6388,12674.0
2019-07-11 15:10:00,368.16,368.23,367.89,368.04,8121.0,313.6558,313.7155,313.4258,313.5536,8121.0
2019-07-11 15:20:00,368.06,368.21,367.94,367.98,11295.0,313.5706,313.6984,313.4684,313.5025,11295.0
2019-07-11 15:30:00,367.95,368.26,367.78,368.18,10104.0,313.4769,313.741,313.3321,313.6729,10104.0
2019-07-11 15:40:00,368.13,368.45,368.09,368.26,44455.0,313.6303,313.9029,313.5962,313.741,44455.0
2019-07-11 15:50:00,368.27,368.6,368.05,368.18,121044.0,313.7495,314.0307,313.5621,313.6729,121044.0
2019-07-12 09:30:00,369.2,369.38,367.61,368.51,48928.0,314.5419,314.6952,313.1873,313.954,48928.0
2019-07-12 09:40:00,368.43,368.65,367.02,367.37,14657.0,313.8859,314.0733,312.6846,312.9828,14657.0
2019-07-12 09:50:00,367.43,368.0,366.83,367.24,10539.0,313.0339,313.5195,312.5227,312.872,10539.0
2019-07-12 10:00:00,367.56,368.58,367.55,368.37,7590.0,313.1447,314.0137,313.1361,313.8347,7590.0
2019-07-12 10:10:00,368.44,368.44,367.71,367.76,17603.0,313.8944,313.8944,313.2725,313.3151,17603.0
2019-07-12 10:20:00,367.63,367.91,367.47,367.77,24437.0,313.2043,313.4428,313.068,313.3236,24437.0
2019-07-12 10:30:00,367.77,367.8,367.44,367.44,9287.0,313.3236,313.3491,313.0424,313.0424,9287.0
2019-07-12 10:40:00,367.37,367.79,367.37,367.56,8057.0,312.9828,313.3406,312.9828,313.1447,8057.0
2019-07-12 10:50:00,367.46,367.78,367.41,367.67,7769.0,313.0595,313.3321,313.0169,313.2384,7769.0
2019-07-12 11:00:00,367.65,367.92,367.54,367.78,7047.0,313.2213,313.4514,313.1276,313.3321,7047.0
2019-07-12 11:10:00,367.73,367.9,367.48,367.79,11169.0,313.2895,313.4343,313.0765,313.3406,11169.0
2019-07-12 11:20:00,367.73,367.88,367.53,367.53,15293.0,313.2895,313.4173,313.1191,313.1191,15293.0
2019-07-12 11:30:00,367.64,367.88,367.56,367.77,11954.0,313.2128,313.4173,313.1447,313.3236,11954.0
2019-07-12 11:40:00,367.73,368.0,367.6,367.88,10513.0,313.2895,313.5195,313.1787,313.4173,10513.0
2019-07-12 11:50:00,367.81,368.06,367.66,367.93,7111.0,313.3577,313.5706,313.2299,313.4599,7111.0
2019-07-12 12:00:00,367.98,368.11,367.83,367.99,15377.0,313.5025,313.6132,313.3747,313.511,15377.0
2019-07-12 12:10:00,368.0,368.05,367.68,367.75,12293.0,313.5195,313.5621,313.2469,313.3065,12293.0
2019-07-12 12:20:00,367.71,368.07,367.71,368.0,7629.0,313.2725,313.5792,313.2725,313.5195,7629.0
2019-07-12 12:30:00,367.97,368.05,367.85,367.99,10753.0,313.494,313.5621,313.3917,313.511,10753.0
2019-07-12 12:40:00,368.03,368.06,367.81,367.95,9529.0,313.5451,313.5706,313.3577,313.4769,9529.0
2019-07-12 12:50:00,367.98,368.21,367.71,367.74,10407.0,313.5025,313.6984,313.2725,313.298,10407.0
2019-07-12 13:00:00,367.74,367.75,367.44,367.67,8727.0,313.298,313.3065,313.0424,313.2384,8727.0
2019-07-12 13:10:00,367.64,368.1,367.6,367.89,11972.0,313.2128,313.6047,313.1787,313.4258,11972.0
2019-07-12 13:20:00,367.77,367.87,367.4,367.4,7030.0,313.3236,313.4088,313.0083,313.0083,7030.0
2019-07-12 13:30:00,367.45,367.99,367.31,367.99,6750.0,313.0509,313.511,312.9317,313.511,6750.0
2019-07-12 13:40:00,367.94,368.12,367.83,367.83,12123.0,313.4684,313.6218,313.3747,313.3747,12123.0
2019-07-12 13:50:00,367.85,368.02,367.77,367.97,6082.0,313.3917,313.5366,313.3236,313.494,6082.0
2019-07-12 14:00:00,367.97,368.08,367.77,368.07,21656.0,313.494,313.5877,313.3236,313.5792,21656.0
2019-07-12 14:10:00,368.08,368.08,367.91,367.98,34241.0,313.5877,313.5877,313.4428,313.5025,34241.0
2019-07-12 14:20:00,367.92,368.22,367.92,368.19,14868.0,313.4514,313.707,313.4514,313.6814,14868.0
2019-07-12 14:30:00,368.22,368.99,368.2,368.99,12767.0,313.707,314.363,313.6899,314.363,12767.0
2019-07-12 14:40:00,368.91,369.5,368.91,369.17,23143.0,314.2948,314.7975,314.2948,314.5163,23143.0
2019-07-12 14:50:00,369.21,369.25,368.97,369.14,18316.0,314.5504,314.5845,314.3459,314.4908,18316.0
2019-07-12 15:00:00,369.15,369.2,368.53,368.57,23016.0,314.4993,314.5419,313.9711,314.0051,23016.0
2019-07-12 15:10:00,368.56,369.21,368.35,369.18,52108.0,313.9966,314.5504,313.8177,314.5248,52108.0
2019-07-12 15:20:00,369.2,369.21,368.76,369.05,24886.0,314.5419,314.5504,314.167,314.4141,24886.0
2019-07-12 15:30:00,369.04,369.12,368.3,369.02,38205.0,314.4056,314.4737,313.7751,314.3885,38205.0
2019-07-12 15:40:00,369.05,369.22,368.78,369.19,19661.0,314.4141,314.5589,314.184,314.5333,19661.0
2019-07-12 15:50:00,369.24,369.51,368.88,369.4,88661.0,314.5759,314.806,314.2692,314.7123,88661.0
2019-07-15 09:30:00,369.84,369.87,367.5,368.83,22584.0,315.0871,315.1127,313.0935,314.2266,22584.0
2019-07-15 09:40:00,369.0,369.99,369.0,369.74,36343.0,314.3715,315.2149,314.3715,315.0019,36343.0
2019-07-15 09:50:00,369.82,369.87,369.3,369.62,19316.0,315.0701,315.1127,314.6271,314.8997,19316.0
2019-07-15 10:00:00,369.71,370.01,369.63,369.8,34889.0,314.9764,315.232,314.9082,315.053,34889.0
2019-07-15 10:10:00,369.87,369.87,369.09,369.51,16911.0,315.1127,315.1127,314.4482,314.806,16911.0
2019-07-15 10:20:00,369.65,369.65,368.71,369.25,9859.0,314.9252,314.9252,314.1244,314.5845,9859.0
2019-07-15 10:30:00,369.35,369.56,368.83,368.99,14840.0,314.6697,314.8486,314.2266,314.363,14840.0
2019-07-15 10:40:00,368.87,369.23,368.54,369.23,7111.0,314.2607,314.5674,313.9796,314.5674,7111.0
2019-07-15 10:50:00,369.06,369.4,368.63,368.76,7655.0,314.4226,314.7123,314.0563,314.167,7655.0
2019-07-15 11:00:00,368.75,368.95,368.59,368.71,5738.0,314.1585,314.3289,314.0222,314.1244,5738.0
2019-07-15 11:10:00,368.65,369.34,368.57,369.06,6443.0,314.0733,314.6611,314.0051,314.4226,6443.0
2019-07-15 11:20:00,368.98,369.27,368.73,369.21,6301.0,314.3544,314.6015,314.1414,314.5504,6301.0
2019-07-15 11:30:00,369.2,369.2,368.45,368.81,8413.0,314.5419,314.5419,313.9029,314.2096,8413.0
2019-07-15 11:40:00,368.9,368.97,368.45,368.97,6262.0,314.2863,314.3459,313.9029,314.3459,6262.0
2019-07-15 11:50:00,368.98,369.36,368.66,369.35,4899.0,314.3544,314.6782,314.0818,314.6697,4899.0
2019-07-15 12:00:00,369.39,369.52,369.01,369.01,5665.0,314.7037,314.8145,314.38,314.38,5665.0
2019-07-15 12:10:00,369.03,369.35,369.03,369.16,5961.0,314.397,314.6697,314.397,314.5078,5961.0
2019-07-15 12:20:00,369.16,369.44,369.16,369.35,1413.0,314.5078,314.7463,314.5078,314.6697,1413.0
2019-07-15 12:30:00,369.33,369.52,369.25,369.45,3145.0,314.6526,314.8145,314.5845,314.7549,3145.0
2019-07-15 12:40:00,369.46,369.5,369.08,369.29,5049.0,314.7634,314.7975,314.4396,314.6185,5049.0
2019-07-15 12:50:00,369.32,369.34,369.07,369.12,5379.0,314.6441,314.6611,314.4311,314.4737,5379.0
2019-07-15 13:00:00,369.2,369.21,368.9,368.9,3686.0,314.5419,314.5504,314.2863,314.2863,3686.0
2019-07-15 13:10:00,368.88,368.88,367.82,368.04,13951.0,314.2692,314.2692,313.3662,313.5536,13951.0
2019-07-15 13:20:00,368.07,368.13,367.43,367.6,12150.0,313.5792,313.6303,313.0339,313.1787,12150.0
2019-07-15 13:30:00,367.58,368.22,367.41,368.19,17940.0,313.1617,313.707,313.0169,313.6814,17940.0
2019-07-15 13:40:00,367.9,367.95,367.52,367.73,6253.0,313.4343,313.4769,313.1106,313.2895,6253.0
2019-07-15 13:50:00,367.68,368.12,367.59,367.85,12482.0,313.2469,313.6218,313.1702,313.3917,12482.0
2019-07-15 14:00:00,367.93,368.15,367.83,367.88,2595.0,313.4599,313.6473,313.3747,313.4173,2595.0
2019-07-15 14:10:00,367.92,367.96,367.69,367.75,10576.0,313.4514,313.4854,313.2554,313.3065,10576.0
2019-07-15 14:20:00,367.73,367.91,367.36,367.49,9940.0,313.2895,313.4428,312.9743,313.085,9940.0
2019-07-15 14:30:00,367.54,367.62,367.22,367.47,12712.0,313.1276,313.1958,312.855,313.068,12712.0
2019-07-15 14:40:00,367.46,367.53,367.32,367.32,7549.0,313.0595,313.1191,312.9402,312.9402,7549.0
2019-07-15 14:50:00,367.31,367.7,367.31,367.6,11555.0,312.9317,313.2639,312.9317,313.1787,11555.0
2019-07-15 15:00:00,367.61,367.86,367.54,367.76,11870.0,313.1873,313.4002,313.1276,313.3151,11870.0
2019-07-15 15:10:00,367.61,367.62,367.28,367.28,11553.0,313.1873,313.1958,312.9061,312.9061,11553.0
2019-07-15 15:20:00,367.32,367.57,367.2,367.26,12685.0,312.9402,313.1532,312.838,312.8891,12685.0
2019-07-15 15:30:00,367.42,367.58,367.13,367.15,16062.0,313.0254,313.1617,312.7783,312.7954,16062.0
2019-07-15 15:40:00,367.14,367.39,367.05,367.23,22777.0,312.7868,312.9998,312.7102,312.8635,22777.0
2019-07-15 15:50:00,367.3,367.69,366.9,367.69,66091.0,312.9232,313.2554,312.5824,313.2554,66091.0
2019-07-16 09:30:00,368.0,368.2,367.55,367.75,21234.0,313.5195,313.6899,313.1361,313.3065,21234.0
2019-07-16 09:40:00,367.76,368.42,367.63,367.72,11679.0,313.3151,313.8773,313.2043,313.281,11679.0
2019-07-16 09:50:00,367.67,367.67,366.9,366.97,14446.0,313.2384,313.2384,312.5824,312.642,14446.0
2019-07-16 10:00:00,366.85,367.54,366.85,367.24,4429.0,312.5398,313.1276,312.5398,312.872,4429.0
2019-07-16 10:10:00,367.25,367.25,366.4,367.18,42945.0,312.8806,312.8806,312.1564,312.8209,42945.0
2019-07-16 10:20:00,367.28,367.38,367.02,367.08,7555.0,312.9061,312.9913,312.6846,312.7357,7555.0
2019-07-16 10:30:00,367.23,367.35,366.92,367.11,11033.0,312.8635,312.9658,312.5994,312.7613,11033.0
2019-07-16 10:40:00,367.17,367.39,366.78,367.39,14182.0,312.8124,312.9998,312.4801,312.9998,14182.0
2019-07-16 10:50:00,367.37,367.5,366.78,366.78,8731.0,312.9828,313.0935,312.4801,312.4801,8731.0
2019-07-16 11:00:00,366.69,366.74,366.3,366.3,9047.0,312.4035,312.4461,312.0712,312.0712,9047.0
2019-07-16 11:10:00,366.22,366.79,366.19,366.79,10531.0,312.003,312.4887,311.9775,312.4887,10531.0
2019-07-16 11:20:00,366.8,366.85,366.63,366.81,7066.0,312.4972,312.5398,312.3523,312.5057,7066.0
2019-07-16 11:30:00,366.83,367.29,366.82,366.97,13713.0,312.5227,312.9146,312.5142,312.642,13713.0
2019-07-16 11:40:00,366.99,367.08,366.72,366.79,9336.0,312.659,312.7357,312.429,312.4887,9336.0
2019-07-16 11:50:00,366.79,366.95,366.59,366.79,5639.0,312.4887,312.625,312.3183,312.4887,5639.0
2019-07-16 12:00:00,366.74,367.0,366.58,366.87,7943.0,312.4461,312.6676,312.3097,312.5568,7943.0
2019-07-16 12:10:00,366.93,367.18,366.77,366.87,12798.0,312.6079,312.8209,312.4716,312.5568,12798.0
2019-07-16 12:20:00,366.91,367.3,366.91,366.95,37941.0,312.5909,312.9232,312.5909,312.625,37941.0
2019-07-16 12:30:00,366.91,367.16,366.89,366.97,22721.0,312.5909,312.8039,312.5739,312.642,22721.0
2019-07-16 12:40:00,367.1,367.4,366.88,366.88,20368.0,312.7528,313.0083,312.5653,312.5653,20368.0
2019-07-16 12:50:00,366.93,367.1,366.67,366.72,14953.0,312.6079,312.7528,312.3864,312.429,14953.0
2019-07-16 13:00:00,366.81,367.11,366.81,367.06,9440.0,312.5057,312.7613,312.5057,312.7187,9440.0
2019-07-16 13:10:00,366.9,367.26,366.83,367.06,10785.0,312.5824,312.8891,312.5227,312.7187,10785.0
2019-07-16 13:20:00,367.1,367.22,366.7,366.8,15939.0,312.7528,312.855,312.412,312.4972,15939.0
2019-07-16 13:30:00,366.72,366.94,366.33,366.5,6765.0,312.429,312.6164,312.0968,312.2416,6765.0
2019-07-16 13:40:00,366.35,366.74,366.35,366.47,6577.0,312.1138,312.4461,312.1138,312.216,6577.0
2019-07-16 13:50:00,366.47,366.54,366.15,366.18,10803.0,312.216,312.2757,311.9434,311.969,10803.0
2019-07-16 14:00:00,366.15,366.29,366.03,366.2,12374.0,311.9434,312.0627,311.8412,311.986,12374.0
2019-07-16 14:10:00,366.26,366.26,365.78,365.93,11779.0,312.0371,312.0371,311.6282,311.756,11779.0
2019-07-16 14:20:00,365.98,366.28,365.88,365.97,10834.0,311.7986,312.0542,311.7134,311.7901,10834.0
2019-07-16 14:30:00,365.95,366.18,365.86,365.92,11141.0,311.773,311.969,311.6963,311.7475,11141.0
2019-07-16 14:40:00,365.93,366.13,365.93,366.09,21356.0,311.756,311.9264,311.756,311.8923,21356.0
2019-07-16 14:50:00,366.07,366.12,365.87,366.04,14338.0,311.8752,311.9178,311.7049,311.8497,14338.0
2019-07-16 15:00:00,366.05,366.05,365.83,365.97,18410.0,311.8582,311.8582,311.6708,311.7901,18410.0
2019-07-16 15:10:00,366.0,366.13,365.73,365.83,22758.0,311.8156,311.9264,311.5856,311.6708,22758.0
2019-07-16 15:20:00,365.84,366.02,365.76,365.86,14279.0,311.6793,311.8327,311.6111,311.6963,14279.0
2019-07-16 15:30:00,365.86,366.07,365.64,365.87,19222.0,311.6963,311.8752,311.5089,311.7049,19222.0
2019-07-16 15:40:00,365.81,365.96,365.54,365.68,21151.0,311.6537,311.7815,311.4237,311.543,21151.0
2019-07-16 15:50:00,365.77,366.08,365.16,365.25,62978.0,311.6197,311.8838,311.1,311.1766,62978.0
2019-07-17 09:30:00,365.55,365.55,363.42,363.86,31629.0,311.4322,311.4322,309.6176,309.9924,31629.0
2019-07-17 09:40:00,363.77,364.27,362.0,362.35,28391.0,309.9158,310.3417,308.4078,308.706,28391.0
2019-07-17 09:50:00,362.24,362.95,362.0,362.14,56949.0,308.6123,309.2171,308.4078,308.5271,56949.0
2019-07-17 10:00:00,362.08,362.22,361.65,361.67,34695.0,308.4759,308.5952,308.1096,308.1266,34695.0
2019-07-17 10:10:00,361.72,362.14,360.76,360.88,28181.0,308.1692,308.5271,307.3514,307.4536,28181.0
2019-07-17 10:20:00,360.94,361.2,360.66,360.7,27982.0,307.5047,307.7262,307.2662,307.3002,27982.0
2019-07-17 10:30:00,360.5,361.03,360.42,361.03,18187.0,307.1299,307.5814,307.0617,307.5814,18187.0
2019-07-17 10:40:00,360.98,360.99,360.23,360.31,32742.0,307.5388,307.5473,306.8998,306.968,32742.0
2019-07-17 10:50:00,360.31,360.36,359.8,360.13,56782.0,306.968,307.0106,306.5335,306.8146,56782.0
2019-07-17 11:00:00,360.21,360.22,359.91,360.03,28667.0,306.8828,306.8913,306.6272,306.7294,28667.0
2019-07-17 11:10:00,359.98,360.1,359.72,359.73,33376.0,306.6868,306.7891,306.4653,306.4739,33376.0
2019-07-17 11:20:00,359.71,360.09,359.67,359.95,16248.0,306.4568,306.7806,306.4227,306.6613,16248.0
2019-07-17 11:30:00,359.97,360.06,359.87,359.92,26308.0,306.6783,306.755,306.5931,306.6357,26308.0
2019-07-17 11:40:00,359.89,360.15,359.89,360.0,31783.0,306.6102,306.8317,306.6102,306.7039,31783.0
2019-07-17 11:50:00,360.04,360.07,359.79,359.86,30232.0,306.738,306.7635,306.525,306.5846,30232.0
2019-07-17 12:00:00,359.9,360.09,359.84,359.99,24850.0,306.6187,306.7806,306.5676,306.6954,24850.0
2019-07-17 12:10:00,359.99,360.02,359.46,359.65,28470.0,306.6954,306.7209,306.2438,306.4057,28470.0
2019-07-17 12:20:00,359.61,359.67,359.3,359.3,13076.0,306.3716,306.4227,306.1075,306.1075,13076.0
2019-07-17 12:30:00,359.39,359.67,359.2,359.45,17962.0,306.1842,306.4227,306.0223,306.2353,17962.0
2019-07-17 12:40:00,359.47,359.6,359.24,359.26,9123.0,306.2523,306.3631,306.0564,306.0734,9123.0
2019-07-17 12:50:00,359.31,359.37,358.74,359.22,14443.0,306.116,306.1671,305.6304,306.0394,14443.0
2019-07-17 13:00:00,359.14,359.65,359.14,359.54,12416.0,305.9712,306.4057,305.9712,306.312,12416.0
2019-07-17 13:10:00,359.48,359.5,359.01,359.1,11384.0,306.2609,306.2779,305.8604,305.9371,11384.0
2019-07-17 13:20:00,359.1,359.33,359.01,359.1,12562.0,305.9371,306.1331,305.8604,305.9371,12562.0
2019-07-17 13:30:00,359.09,359.11,358.78,358.84,16282.0,305.9286,305.9456,305.6645,305.7156,16282.0
2019-07-17 13:40:00,358.83,359.2,358.81,359.1,39099.0,305.7071,306.0223,305.6901,305.9371,39099.0
2019-07-17 13:50:00,359.08,359.13,358.87,358.98,18860.0,305.9201,305.9627,305.7412,305.8349,18860.0
2019-07-17 14:00:00,358.87,358.98,358.58,358.72,9924.0,305.7412,305.8349,305.4941,305.6134,9924.0
2019-07-17 14:10:00,358.69,358.83,358.3,358.49,56214.0,305.5878,305.7071,305.2556,305.4174,56214.0
2019-07-17 14:20:00,358.5,358.62,358.22,358.28,23635.0,305.4259,305.5282,305.1874,305.2385,23635.0
2019-07-17 14:30:00,358.33,358.57,358.09,358.48,35306.0,305.2811,305.4856,305.0766,305.4089,35306.0
2019-07-17 14:40:00,358.5,358.5,358.08,358.14,28909.0,305.4259,305.4259,305.0681,305.1192,28909.0
2019-07-17 14:50:00,358.16,358.23,357.96,357.96,40848.0,305.1363,305.1959,304.9659,304.9659,40848.0
2019-07-17 15:00:00,357.93,359.25,357.9,359.25,49700.0,304.9403,306.0649,304.9148,306.0649,49700.0
2019-07-17 15:10:00,359.22,359.31,359.11,359.25,50362.0,306.0394,306.116,305.9456,306.0649,50362.0
2019-07-17 15:20:00,359.25,359.28,357.98,358.03,41737.0,306.0649,306.0905,304.9829,305.0255,41737.0
2019-07-17 15:30:00,357.98,358.87,357.85,358.72,38654.0,304.9829,305.7412,304.8722,305.6134,38654.0
2019-07-17 15:40:00,358.79,358.85,358.33,358.42,45306.0,305.673,305.7241,305.2811,305.3578,45306.0
2019-07-17 15:50:00,358.41,359.09,358.17,358.47,167363.0,305.3493,305.9286,305.1448,305.4004,167363.0
2019-07-18 09:30:00,358.29,358.38,356.95,357.85,36395.0,305.247,305.3237,304.1054,304.8722,36395.0
2019-07-18 09:40:00,357.75,357.75,356.63,356.81,14910.0,304.787,304.787,303.8328,303.9861,14910.0
2019-07-18 09:50:00,356.68,357.61,356.26,357.31,71249.0,303.8754,304.6677,303.5176,304.4121,71249.0
2019-07-18 10:00:00,357.38,357.39,356.75,356.84,16937.0,304.4718,304.4803,303.935,304.0117,16937.0
2019-07-18 10:10:00,356.82,357.16,356.65,357.09,15131.0,303.9947,304.2843,303.8498,304.2247,15131.0
2019-07-18 10:20:00,356.9,357.13,356.58,356.69,9627.0,304.0628,304.2588,303.7902,303.8839,9627.0
2019-07-18 10:30:00,356.73,357.19,356.39,356.39,12878.0,303.918,304.3099,303.6283,303.6283,12878.0
2019-07-18 10:40:00,356.33,357.2,356.32,356.63,16713.0,303.5772,304.3184,303.5687,303.8328,16713.0
2019-07-18 10:50:00,356.57,356.8,355.62,355.96,28191.0,303.7817,303.9776,302.9723,303.262,28191.0
2019-07-18 11:00:00,356.0,356.72,355.95,356.23,15995.0,303.2961,303.9095,303.2535,303.492,15995.0
2019-07-18 11:10:00,356.26,356.28,355.27,355.42,29045.0,303.5176,303.5346,302.6741,302.8019,29045.0
2019-07-18 11:20:00,355.38,355.55,354.11,354.31,34046.0,302.7678,302.9127,301.6859,301.8563,34046.0
2019-07-18 11:30:00,354.34,354.55,353.16,353.16,63021.0,301.8818,302.0607,300.8765,300.8765,63021.0
2019-07-18 11:40:00,353.11,353.85,353.11,353.68,44726.0,300.8339,301.4644,300.8339,301.3195,44726.0
2019-07-18 11:50:00,353.61,353.68,353.03,353.14,53797.0,301.2599,301.3195,300.7658,300.8595,53797.0
2019-07-18 12:00:00,353.12,353.19,352.84,353.07,41358.0,300.8424,300.9021,300.6039,300.7998,41358.0
2019-07-18 12:10:00,353.07,353.25,352.79,353.06,104471.0,300.7998,300.9532,300.5613,300.7913,104471.0
2019-07-18 12:20:00,353.1,354.76,353.02,354.75,32596.0,300.8254,302.2396,300.7572,302.2311,32596.0
2019-07-18 12:30:00,354.74,355.12,354.47,354.95,21333.0,302.2226,302.5463,301.9926,302.4015,21333.0
2019-07-18 12:40:00,354.99,355.93,354.98,355.65,17598.0,302.4356,303.2364,302.4271,302.9979,17598.0
2019-07-18 12:50:00,355.69,355.92,355.33,355.84,7614.0,303.032,303.2279,302.7252,303.1597,7614.0
2019-07-18 13:00:00,355.88,356.41,355.71,355.88,13266.0,303.1938,303.6454,303.049,303.1938,13266.0
2019-07-18 13:10:00,355.81,356.08,355.44,355.79,13213.0,303.1342,303.3642,302.819,303.1171,13213.0
2019-07-18 13:20:00,355.88,355.88,355.4,355.4,11354.0,303.1938,303.1938,302.7849,302.7849,11354.0
2019-07-18 13:30:00,355.49,355.87,355.21,355.86,22633.0,302.8616,303.1853,302.623,303.1768,22633.0
2019-07-18 13:40:00,355.84,355.84,355.13,355.39,16804.0,303.1597,303.1597,302.5549,302.7764,16804.0
2019-07-18 13:50:00,355.43,355.48,355.08,355.48,14279.0,302.8104,302.853,302.5123,302.853,14279.0
2019-07-18 14:00:00,355.5,355.72,355.02,355.38,21007.0,302.8701,303.0575,302.4611,302.7678,21007.0
2019-07-18 14:10:00,355.4,356.21,355.37,356.0,15062.0,302.7849,303.475,302.7593,303.2961,15062.0
2019-07-18 14:20:00,356.05,356.31,355.93,355.94,12379.0,303.3387,303.5602,303.2364,303.2449,12379.0
2019-07-18 14:30:00,355.86,356.32,355.84,356.11,31285.0,303.1768,303.5687,303.1597,303.3898,31285.0
2019-07-18 14:40:00,356.1,356.46,355.87,355.99,15084.0,303.3813,303.688,303.1853,303.2875,15084.0
2019-07-18 14:50:00,355.93,356.36,355.8,356.36,17963.0,303.2364,303.6028,303.1257,303.6028,17963.0
2019-07-18 15:00:00,356.39,356.39,355.99,356.2,22843.0,303.6283,303.6283,303.2875,303.4665,22843.0
2019-07-18 15:10:00,356.18,356.21,355.85,355.9,11488.0,303.4494,303.475,303.1683,303.2109,11488.0
2019-07-18 15:20:00,355.87,356.04,355.45,355.79,27709.0,303.1853,303.3301,302.8275,303.1171,27709.0
2019-07-18 15:30:00,355.76,355.81,355.53,355.7,45967.0,303.0916,303.1342,302.8956,303.0405,45967.0
2019-07-18 15:40:00,355.74,355.92,355.41,355.47,24064.0,303.0746,303.2279,302.7934,302.8445,24064.0
2019-07-18 15:50:00,355.44,356.25,355.36,356.21,115947.0,302.819,303.509,302.7508,303.475,115947.0
2019-07-19 09:30:00,357.64,357.71,356.22,357.46,64781.0,304.6933,304.7529,303.4835,304.5399,64781.0
2019-07-19 09:40:00,357.77,358.22,357.16,357.67,20013.0,304.804,305.1874,304.2843,304.7188,20013.0
2019-07-19 09:50:00,357.95,358.0,356.88,357.06,92237.0,304.9574,305.0,304.0458,304.1991,92237.0
2019-07-19 10:00:00,357.06,357.52,356.84,357.0,37094.0,304.1991,304.591,304.0117,304.148,37094.0
2019-07-19 10:10:00,357.08,357.25,356.89,357.04,31001.0,304.2162,304.361,304.0543,304.1821,31001.0
2019-07-19 10:20:00,357.05,357.31,356.32,356.83,20577.0,304.1906,304.4121,303.5687,304.0032,20577.0
2019-07-19 10:30:00,356.95,357.13,355.89,355.91,15089.0,304.1054,304.2588,303.2023,303.2194,15089.0
2019-07-19 10:40:00,355.88,356.74,355.85,356.7,12886.0,303.1938,303.9265,303.1683,303.8924,12886.0
2019-07-19 10:50:00,356.65,357.14,356.65,356.99,12487.0,303.8498,304.2673,303.8498,304.1395,12487.0
2019-07-19 11:00:00,357.06,357.32,356.82,357.07,26059.0,304.1991,304.4206,303.9947,304.2077,26059.0
2019-07-19 11:10:00,357.18,357.18,356.86,357.05,12012.0,304.3014,304.3014,304.0287,304.1906,12012.0
2019-07-19 11:20:00,357.05,357.08,356.86,356.88,10125.0,304.1906,304.2162,304.0287,304.0458,10125.0
2019-07-19 11:30:00,356.97,357.12,356.88,357.08,25787.0,304.1225,304.2502,304.0458,304.2162,25787.0
2019-07-19 11:40:00,356.89,357.2,356.7,357.05,8863.0,304.0543,304.3184,303.8924,304.1906,8863.0
2019-07-19 11:50:00,357.07,357.38,356.97,357.3,26425.0,304.2077,304.4718,304.1225,304.4036,26425.0
2019-07-19 12:00:00,357.25,358.34,357.25,358.06,22749.0,304.361,305.2896,304.361,305.0511,22749.0
2019-07-19 12:10:00,358.07,358.86,357.98,358.46,10875.0,305.0596,305.7327,304.9829,305.3919,10875.0
2019-07-19 12:20:00,358.5,358.93,358.29,358.42,32820.0,305.4259,305.7923,305.247,305.3578,32820.0
2019-07-19 12:30:00,358.36,358.5,358.12,358.28,20358.0,305.3067,305.4259,305.1022,305.2385,20358.0
2019-07-19 12:40:00,358.2,359.04,358.2,359.03,12024.0,305.1704,305.886,305.1704,305.8775,12024.0
2019-07-19 12:50:00,359.03,359.1,358.67,359.09,15391.0,305.8775,305.9371,305.5708,305.9286,15391.0
2019-07-19 13:00:00,359.03,359.1,358.63,359.1,4012.0,305.8775,305.9371,305.5367,305.9371,4012.0
2019-07-19 13:10:00,359.09,359.09,358.81,358.99,16500.0,305.9286,305.9286,305.6901,305.8434,16500.0
2019-07-19 13:20:00,359.0,359.1,358.87,358.94,19373.0,305.8519,305.9371,305.7412,305.8008,19373.0
2019-07-19 13:30:00,359.0,359.1,358.44,358.44,7509.0,305.8519,305.9371,305.3748,305.3748,7509.0
2019-07-19 13:40:00,358.49,358.56,357.97,358.39,9995.0,305.4174,305.4771,304.9744,305.3322,9995.0
2019-07-19 13:50:00,358.4,358.92,358.38,358.92,8061.0,305.3408,305.7838,305.3237,305.7838,8061.0
2019-07-19 14:00:00,358.95,359.1,358.41,358.41,19923.0,305.8093,305.9371,305.3493,305.3493,19923.0
2019-07-19 14:10:00,358.17,358.71,358.0,358.21,6991.0,305.1448,305.6049,305.0,305.1789,6991.0
2019-07-19 14:20:00,358.29,358.84,358.29,358.77,15260.0,305.247,305.7156,305.247,305.656,15260.0
2019-07-19 14:30:00,358.97,359.01,358.23,358.42,10804.0,305.8264,305.8604,305.1959,305.3578,10804.0
2019-07-19 14:40:00,358.52,359.05,358.52,358.94,15493.0,305.443,305.8945,305.443,305.8008,15493.0
2019-07-19 14:50:00,358.87,358.9,358.54,358.81,12168.0,305.7412,305.7667,305.46,305.6901,12168.0
2019-07-19 15:00:00,358.75,358.76,358.03,358.03,25465.0,305.6389,305.6475,305.0255,305.0255,25465.0
2019-07-19 15:10:00,358.04,358.18,356.8,356.81,21563.0,305.034,305.1533,303.9776,303.9861,21563.0
2019-07-19 15:20:00,356.74,357.23,356.27,357.06,20493.0,303.9265,304.344,303.5261,304.1991,20493.0
2019-07-19 15:30:00,357.12,357.36,356.85,356.93,18325.0,304.2502,304.4547,304.0202,304.0884,18325.0
2019-07-19 15:40:00,356.97,358.17,356.9,357.46,36886.0,304.1225,305.1448,304.0628,304.5399,36886.0
2019-07-19 15:50:00,357.44,358.14,356.74,356.93,102804.0,304.5229,305.1192,303.9265,304.0884,102804.0
2019-07-22 09:30:00,357.44,358.0,356.88,356.88,40868.0,304.5229,305.0,304.0458,304.0458,40868.0
2019-07-22 09:40:00,356.88,357.02,356.32,356.54,10310.0,304.0458,304.1651,303.5687,303.7561,10310.0
2019-07-22 09:50:00,356.55,358.47,356.55,357.87,25954.0,303.7646,305.4004,303.7646,304.8892,25954.0
2019-07-22 10:00:00,357.76,357.94,357.24,357.25,17511.0,304.7955,304.9489,304.3525,304.361,17511.0
2019-07-22 10:10:00,357.24,357.27,356.38,356.51,12404.0,304.3525,304.378,303.6198,303.7306,12404.0
2019-07-22 10:20:00,356.53,356.58,355.89,356.08,18228.0,303.7476,303.7902,303.2023,303.3642,18228.0
2019-07-22 10:30:00,356.02,356.65,355.56,356.65,12192.0,303.3131,303.8498,302.9212,303.8498,12192.0
2019-07-22 10:40:00,356.82,356.9,355.89,356.17,19443.0,303.9947,304.0628,303.2023,303.4409,19443.0
2019-07-22 10:50:00,356.13,356.24,355.74,355.92,15585.0,303.4068,303.5005,303.0746,303.2279,15585.0
2019-07-22 11:00:00,355.89,357.17,355.89,356.6,19471.0,303.2023,304.2928,303.2023,303.8072,19471.0
2019-07-22 11:10:00,356.56,356.58,356.26,356.46,12161.0,303.7732,303.7902,303.5176,303.688,12161.0
2019-07-22 11:20:00,356.34,356.85,356.3,356.65,12072.0,303.5857,304.0202,303.5516,303.8498,12072.0
2019-07-22 11:30:00,356.68,357.16,356.65,357.02,9223.0,303.8754,304.2843,303.8498,304.1651,9223.0
2019-07-22 11:40:00,357.07,357.48,357.0,357.23,15981.0,304.2077,304.557,304.148,304.344,15981.0
2019-07-22 11:50:00,357.25,357.49,357.02,357.41,8558.0,304.361,304.5655,304.1651,304.4973,8558.0
2019-07-22 12:00:00,357.42,357.52,356.85,357.03,30405.0,304.5058,304.591,304.0202,304.1736,30405.0
2019-07-22 12:10:00,356.99,357.14,356.75,356.89,11214.0,304.1395,304.2673,303.935,304.0543,11214.0
2019-07-22 12:20:00,356.82,357.04,356.74,356.74,7744.0,303.9947,304.1821,303.9265,303.9265,7744.0
2019-07-22 12:30:00,356.84,357.17,356.76,356.95,9854.0,304.0117,304.2928,303.9435,304.1054,9854.0
2019-07-22 12:40:00,356.86,357.02,356.75,357.02,8852.0,304.0287,304.1651,303.935,304.1651,8852.0
2019-07-22 12:50:00,356.93,357.05,356.73,356.88,10479.0,304.0884,304.1906,303.918,304.0458,10479.0
2019-07-22 13:00:00,356.94,356.98,356.74,356.93,23051.0,304.0969,304.131,303.9265,304.0884,23051.0
2019-07-22 13:10:00,356.98,357.08,356.84,356.99,11299.0,304.131,304.2162,304.0117,304.1395,11299.0
2019-07-22 13:20:00,356.98,357.02,356.63,356.66,9833.0,304.131,304.1651,303.8328,303.8583,9833.0
2019-07-22 13:30:00,356.7,356.95,356.66,356.87,9349.0,303.8924,304.1054,303.8583,304.0373,9349.0
2019-07-22 13:40:00,356.94,357.07,356.85,356.93,11218.0,304.0969,304.2077,304.0202,304.0884,11218.0
2019-07-22 13:50:00,356.95,357.04,356.86,357.0,18102.0,304.1054,304.1821,304.0287,304.148,18102.0
2019-07-22 14:00:00,357.03,357.14,356.82,356.84,8958.0,304.1736,304.2673,303.9947,304.0117,8958.0
2019-07-22 14:10:00,356.83,356.91,356.69,356.81,7837.0,304.0032,304.0713,303.8839,303.9861,7837.0
2019-07-22 14:20:00,356.79,357.06,356.77,357.0,14760.0,303.9691,304.1991,303.9521,304.148,14760.0
2019-07-22 14:30:00,357.0,357.11,356.6,356.63,18664.0,304.148,304.2417,303.8072,303.8328,18664.0
2019-07-22 14:40:00,356.66,356.83,356.52,356.81,10010.0,303.8583,304.0032,303.7391,303.9861,10010.0
2019-07-22 14:50:00,356.82,357.23,356.69,356.84,16796.0,303.9947,304.344,303.8839,304.0117,16796.0
2019-07-22 15:00:00,356.9,357.19,356.83,356.83,15646.0,304.0628,304.3099,304.0032,304.0032,15646.0
2019-07-22 15:10:00,356.82,357.29,356.75,357.27,15925.0,303.9947,304.3951,303.935,304.378,15925.0
2019-07-22 15:20:00,357.34,357.39,356.83,356.83,17899.0,304.4377,304.4803,304.0032,304.0032,17899.0
2019-07-22 15:30:00,356.86,357.05,356.59,356.7,53909.0,304.0287,304.1906,303.7987,303.8924,53909.0
2019-07-22 15:40:00,356.73,357.69,356.7,357.67,39851.0,303.918,304.7359,303.8924,304.7188,39851.0
2019-07-22 15:50:00,357.71,357.93,357.27,357.36,94263.0,304.7529,304.9403,304.378,304.4547,94263.0
2019-07-23 09:30:00,362.9,363.0,352.22,353.75,163956.0,309.1746,309.2597,300.0757,301.3792,163956.0
2019-07-23 09:40:00,354.2,354.73,352.76,354.15,95454.0,301.7625,302.2141,300.5357,301.7199,95454.0
2019-07-23 09:50:00,354.19,354.41,351.07,351.13,92202.0,301.754,301.9415,299.0959,299.147,92202.0
2019-07-23 10:00:00,351.21,352.99,351.18,351.92,96087.0,299.2152,300.7317,299.1896,299.8201,96087.0
2019-07-23 10:10:00,351.86,352.06,350.81,352.01,51081.0,299.769,299.9394,298.8744,299.8968,51081.0
2019-07-23 10:20:00,352.17,352.79,351.25,352.53,31993.0,300.0331,300.5613,299.2493,300.3398,31993.0
2019-07-23 10:30:00,352.53,354.2,352.26,354.1,43937.0,300.3398,301.7625,300.1097,301.6773,43937.0
2019-07-23 10:40:00,354.34,355.0,353.85,354.27,42984.0,301.8818,302.4441,301.4644,301.8222,42984.0
2019-07-23 10:50:00,354.14,356.53,354.06,356.06,47516.0,301.7114,303.7476,301.6433,303.3472,47516.0
2019-07-23 11:00:00,356.1,356.39,355.15,355.93,34266.0,303.3813,303.6283,302.5719,303.2364,34266.0
2019-07-23 11:10:00,355.81,356.03,354.64,354.91,38481.0,303.1342,303.3216,302.1374,302.3674,38481.0
2019-07-23 11:20:00,354.9,354.97,353.21,353.67,32908.0,302.3589,302.4185,300.9191,301.311,32908.0
2019-07-23 11:30:00,353.81,353.81,352.94,353.6,47038.0,301.4303,301.4303,300.6891,301.2514,47038.0
2019-07-23 11:40:00,353.75,354.18,353.1,353.63,30228.0,301.3792,301.7455,300.8254,301.2769,30228.0
2019-07-23 11:50:00,353.61,354.61,353.58,354.06,24617.0,301.2599,302.1118,301.2343,301.6433,24617.0
2019-07-23 12:00:00,354.0,354.51,353.93,354.31,32165.0,301.5921,302.0266,301.5325,301.8563,32165.0
2019-07-23 12:10:00,354.25,354.91,354.12,354.7,19518.0,301.8051,302.3674,301.6944,302.1885,19518.0
2019-07-23 12:20:00,354.87,355.97,354.84,355.97,19314.0,302.3333,303.2705,302.3078,303.2705,19314.0
2019-07-23 12:30:00,355.89,356.03,355.52,356.0,14546.0,303.2023,303.3216,302.8871,303.2961,14546.0
2019-07-23 12:40:00,356.03,356.44,355.95,356.18,14973.0,303.3216,303.6709,303.2535,303.4494,14973.0
2019-07-23 12:50:00,356.24,356.64,356.07,356.51,21385.0,303.5005,303.8413,303.3557,303.7306,21385.0
2019-07-23 13:00:00,356.51,356.75,355.96,356.67,17669.0,303.7306,303.935,303.262,303.8669,17669.0
2019-07-23 13:10:00,356.61,356.87,356.45,356.65,16835.0,303.8158,304.0373,303.6794,303.8498,16835.0
2019-07-23 13:20:00,356.75,357.44,356.47,357.44,12739.0,303.935,304.5229,303.6965,304.5229,12739.0
2019-07-23 13:30:00,357.44,357.49,356.97,357.12,29771.0,304.5229,304.5655,304.1225,304.2502,29771.0
2019-07-23 13:40:00,357.1,358.0,356.99,357.52,16261.0,304.2332,305.0,304.1395,304.591,16261.0
2019-07-23 13:50:00,357.53,357.74,357.23,357.74,17409.0,304.5996,304.7785,304.344,304.7785,17409.0
2019-07-23 14:00:00,357.78,358.14,357.72,357.82,19543.0,304.8125,305.1192,304.7614,304.8466,19543.0
2019-07-23 14:10:00,357.82,358.28,357.81,358.1,15567.0,304.8466,305.2385,304.8381,305.0852,15567.0
2019-07-23 14:20:00,358.09,358.25,356.82,357.16,17961.0,305.0766,305.213,303.9947,304.2843,17961.0
2019-07-23 14:30:00,357.33,357.74,357.29,357.33,25114.0,304.4292,304.7785,304.3951,304.4292,25114.0
2019-07-23 14:40:00,357.35,357.94,357.18,357.4,23361.0,304.4462,304.9489,304.3014,304.4888,23361.0
2019-07-23 14:50:00,357.51,357.87,357.2,357.36,25359.0,304.5825,304.8892,304.3184,304.4547,25359.0
2019-07-23 15:00:00,357.32,357.37,356.62,356.75,49532.0,304.4206,304.4632,303.8243,303.935,49532.0
2019-07-23 15:10:00,356.77,356.87,356.49,356.79,27977.0,303.9521,304.0373,303.7135,303.9691,27977.0
2019-07-23 15:20:00,356.79,357.0,356.63,356.71,29444.0,303.9691,304.148,303.8328,303.9009,29444.0
2019-07-23 15:30:00,356.78,357.89,356.53,357.89,45445.0,303.9606,304.9063,303.7476,304.9063,45445.0
2019-07-23 15:40:00,357.9,358.25,356.92,357.02,38879.0,304.9148,305.213,304.0799,304.1651,38879.0
2019-07-23 15:50:00,357.02,357.97,356.99,357.77,116667.0,304.1651,304.9744,304.1395,304.804,116667.0
2019-07-24 09:30:00,358.2,361.14,357.99,360.81,62840.0,305.1704,307.6751,304.9914,307.394,62840.0
2019-07-24 09:40:00,360.92,364.25,360.92,364.04,83771.0,307.4877,310.3247,307.4877,310.1458,83771.0
2019-07-24 09:50:00,364.19,365.96,363.38,363.59,63153.0,310.2736,311.7815,309.5835,309.7624,63153.0
2019-07-24 10:00:00,363.65,364.64,363.26,363.88,69702.0,309.8135,310.657,309.4813,310.0095,69702.0
2019-07-24 10:10:00,363.88,365.17,363.83,364.73,44225.0,310.0095,311.1085,309.9669,310.7336,44225.0
2019-07-24 10:20:00,364.72,365.33,363.89,365.06,41500.0,310.7251,311.2448,310.018,311.0148,41500.0
2019-07-24 10:30:00,365.0,365.69,364.93,365.63,33971.0,310.9637,311.5515,310.904,311.5004,33971.0
2019-07-24 10:40:00,365.73,365.79,365.19,365.59,29721.0,311.5856,311.6367,311.1255,311.4663,29721.0
2019-07-24 10:50:00,365.55,366.2,364.89,365.87,47837.0,311.4322,311.986,310.8699,311.7049,47837.0
2019-07-24 11:00:00,365.78,365.9,364.74,364.79,32982.0,311.6282,311.7304,310.7421,310.7847,32982.0
2019-07-24 11:10:00,364.82,365.37,364.5,365.19,18099.0,310.8103,311.2789,310.5377,311.1255,18099.0
2019-07-24 11:20:00,365.37,365.4,364.84,365.01,15935.0,311.2789,311.3044,310.8273,310.9722,15935.0
2019-07-24 11:30:00,365.08,366.57,365.08,366.41,43806.0,311.0318,312.3012,311.0318,312.1649,43806.0
2019-07-24 11:40:00,366.41,366.73,365.93,366.1,30344.0,312.1649,312.4375,311.756,311.9008,30344.0
2019-07-24 11:50:00,366.1,366.15,365.55,366.11,20688.0,311.9008,311.9434,311.4322,311.9093,20688.0
2019-07-24 12:00:00,366.14,366.77,366.11,366.74,45753.0,311.9349,312.4716,311.9093,312.4461,45753.0
2019-07-24 12:10:00,366.76,367.41,366.44,366.64,31962.0,312.4631,313.0169,312.1905,312.3609,31962.0
2019-07-24 12:20:00,366.62,366.82,366.18,366.25,14578.0,312.3438,312.5142,311.969,312.0286,14578.0
2019-07-24 12:30:00,366.41,366.86,366.34,366.85,17992.0,312.1649,312.5483,312.1053,312.5398,17992.0
2019-07-24 12:40:00,366.95,366.96,366.25,366.69,12820.0,312.625,312.6335,312.0286,312.4035,12820.0
2019-07-24 12:50:00,366.69,366.69,366.39,366.59,12411.0,312.4035,312.4035,312.1479,312.3183,12411.0
2019-07-24 13:00:00,366.56,366.8,366.28,366.65,15274.0,312.2927,312.4972,312.0542,312.3694,15274.0
2019-07-24 13:10:00,366.7,366.93,366.32,366.84,8982.0,312.412,312.6079,312.0882,312.5313,8982.0
2019-07-24 13:20:00,366.81,367.71,366.71,367.35,59070.0,312.5057,313.2725,312.4205,312.9658,59070.0
2019-07-24 13:30:00,367.31,367.92,367.23,367.24,19984.0,312.9317,313.4514,312.8635,312.872,19984.0
2019-07-24 13:40:00,367.24,367.71,366.72,367.38,12397.0,312.872,313.2725,312.429,312.9913,12397.0
2019-07-24 13:50:00,367.28,367.87,367.21,367.74,20765.0,312.9061,313.4088,312.8465,313.298,20765.0
2019-07-24 14:00:00,367.8,368.21,367.48,367.76,34757.0,313.3491,313.6984,313.0765,313.3151,34757.0
2019-07-24 14:10:00,367.68,368.23,367.53,368.18,15946.0,313.2469,313.7155,313.1191,313.6729,15946.0
2019-07-24 14:20:00,368.16,368.39,368.01,368.18,15691.0,313.6558,313.8518,313.528,313.6729,15691.0
2019-07-24 14:30:00,368.26,368.66,368.26,368.59,24304.0,313.741,314.0818,313.741,314.0222,24304.0
2019-07-24 14:40:00,368.69,368.95,368.05,368.43,13729.0,314.1074,314.3289,313.5621,313.8859,13729.0
2019-07-24 14:50:00,368.52,368.63,367.81,367.81,27223.0,313.9625,314.0563,313.3577,313.3577,27223.0
2019-07-24 15:00:00,367.83,368.11,367.58,367.66,13486.0,313.3747,313.6132,313.1617,313.2299,13486.0
2019-07-24 15:10:00,367.76,368.1,367.4,367.41,17501.0,313.3151,313.6047,313.0083,313.0169,17501.0
2019-07-24 15:20:00,367.44,368.48,367.4,368.38,19011.0,313.0424,313.9285,313.0083,313.8433,19011.0
2019-07-24 15:30:00,368.33,368.64,368.1,368.21,36447.0,313.8007,314.0648,313.6047,313.6984,36447.0
2019-07-24 15:40:00,368.25,368.58,367.94,368.48,37002.0,313.7325,314.0137,313.4684,313.9285,37002.0
2019-07-24 15:50:00,368.5,368.99,368.47,368.9,79524.0,313.9455,314.363,313.9199,314.2863,79524.0
2019-07-25 09:30:00,368.76,369.8,368.21,369.42,41007.0,314.167,315.053,313.6984,314.7293,41007.0
2019-07-25 09:40:00,369.5,369.55,367.15,367.51,23222.0,314.7975,314.8401,312.7954,313.1021,23222.0
2019-07-25 09:50:00,367.45,369.2,367.45,368.06,21324.0,313.0509,314.5419,313.0509,313.5706,21324.0
2019-07-25 10:00:00,368.51,369.69,368.51,369.57,22321.0,313.954,314.9593,313.954,314.8571,22321.0
2019-07-25 10:10:00,369.67,370.77,369.65,370.52,28371.0,314.9423,315.8794,314.9252,315.6664,28371.0
2019-07-25 10:20:00,370.59,370.87,370.24,370.82,15082.0,315.7261,315.9646,315.4279,315.922,15082.0
2019-07-25 10:30:00,370.83,372.39,370.82,371.28,56196.0,315.9306,317.2596,315.922,316.3139,56196.0
2019-07-25 10:40:00,371.27,372.72,371.26,371.96,19370.0,316.3054,317.5408,316.2969,316.8933,19370.0
2019-07-25 10:50:00,372.06,372.17,371.71,372.03,10426.0,316.9785,317.0722,316.6803,316.9529,10426.0
2019-07-25 11:00:00,371.99,372.45,371.65,371.74,19915.0,316.9188,317.3107,316.6292,316.7058,19915.0
2019-07-25 11:10:00,371.83,372.09,370.58,370.71,15027.0,316.7825,317.004,315.7176,315.8283,15027.0
2019-07-25 11:20:00,370.61,370.98,370.11,370.16,13048.0,315.7431,316.0583,315.3171,315.3597,13048.0
2019-07-25 11:30:00,370.17,370.4,369.01,369.03,11902.0,315.3683,315.5642,314.38,314.397,11902.0
2019-07-25 11:40:00,368.88,369.02,368.22,368.44,17265.0,314.2692,314.3885,313.707,313.8944,17265.0
2019-07-25 11:50:00,368.44,368.8,368.1,368.6,11611.0,313.8944,314.2011,313.6047,314.0307,11611.0
2019-07-25 12:00:00,368.62,368.76,368.49,368.58,9351.0,314.0477,314.167,313.937,314.0137,9351.0
2019-07-25 12:10:00,368.6,368.97,368.52,368.92,8238.0,314.0307,314.3459,313.9625,314.3033,8238.0
2019-07-25 12:20:00,369.05,369.05,368.6,368.79,5957.0,314.4141,314.4141,314.0307,314.1926,5957.0
2019-07-25 12:30:00,368.8,369.14,368.35,368.45,7848.0,314.2011,314.4908,313.8177,313.9029,7848.0
2019-07-25 12:40:00,368.34,368.61,367.94,368.37,9584.0,313.8092,314.0392,313.4684,313.8347,9584.0
2019-07-25 12:50:00,368.39,368.4,367.94,368.31,7144.0,313.8518,313.8603,313.4684,313.7836,7144.0
2019-07-25 13:00:00,368.26,368.32,367.69,368.15,8014.0,313.741,313.7921,313.2554,313.6473,8014.0
2019-07-25 13:10:00,368.1,368.43,367.92,368.36,6629.0,313.6047,313.8859,313.4514,313.8262,6629.0
2019-07-25 13:20:00,368.24,368.38,367.9,368.18,6128.0,313.724,313.8433,313.4343,313.6729,6128.0
2019-07-25 13:30:00,368.17,368.78,368.17,368.73,6782.0,313.6644,314.184,313.6644,314.1414,6782.0
2019-07-25 13:40:00,368.66,369.24,368.66,368.98,8158.0,314.0818,314.5759,314.0818,314.3544,8158.0
2019-07-25 13:50:00,368.94,369.04,368.55,368.65,8985.0,314.3204,314.4056,313.9881,314.0733,8985.0
2019-07-25 14:00:00,368.81,369.08,368.24,368.29,12973.0,314.2096,314.4396,313.724,313.7666,12973.0
2019-07-25 14:10:00,368.3,369.38,368.28,369.26,17072.0,313.7751,314.6952,313.7581,314.593,17072.0
2019-07-25 14:20:00,369.21,369.65,368.87,368.95,14142.0,314.5504,314.9252,314.2607,314.3289,14142.0
2019-07-25 14:30:00,368.9,369.09,368.65,368.86,7827.0,314.2863,314.4482,314.0733,314.2522,7827.0
2019-07-25 14:40:00,368.82,369.16,368.82,369.09,8540.0,314.2181,314.5078,314.2181,314.4482,8540.0
2019-07-25 14:50:00,369.14,369.52,368.79,369.48,12299.0,314.4908,314.8145,314.1926,314.7804,12299.0
2019-07-25 15:00:00,369.25,369.67,369.17,369.67,7757.0,314.5845,314.9423,314.5163,314.9423,7757.0
2019-07-25 15:10:00,369.6,370.25,369.53,370.13,11120.0,314.8827,315.4364,314.823,315.3342,11120.0
2019-07-25 15:20:00,370.16,370.24,369.64,369.86,15647.0,315.3597,315.4279,314.9167,315.1042,15647.0
2019-07-25 15:30:00,369.83,370.06,369.64,369.8,15634.0,315.0786,315.2745,314.9167,315.053,15634.0
2019-07-25 15:40:00,369.7,370.05,369.55,369.91,29392.0,314.9678,315.266,314.8401,315.1468,29392.0
2019-07-25 15:50:00,370.03,370.65,369.94,370.43,70267.0,315.249,315.7772,315.1723,315.5898,70267.0
2019-07-26 09:30:00,369.61,369.61,367.78,368.89,29224.0,314.8912,314.8912,313.3321,314.2778,29224.0
2019-07-26 09:40:00,368.75,369.83,368.36,369.16,14585.0,314.1585,315.0786,313.8262,314.5078,14585.0
2019-07-26 09:50:00,369.3,370.42,369.25,369.95,8718.0,314.6271,315.5813,314.5845,315.1808,8718.0
2019-07-26 10:00:00,369.99,369.99,368.9,369.38,6609.0,315.2149,315.2149,314.2863,314.6952,6609.0
2019-07-26 10:10:00,369.36,369.86,369.24,369.62,5345.0,314.6782,315.1042,314.5759,314.8997,5345.0
2019-07-26 10:20:00,369.61,370.16,369.58,370.04,10833.0,314.8912,315.3597,314.8656,315.2575,10833.0
2019-07-26 10:30:00,369.99,370.49,369.65,370.42,5733.0,315.2149,315.6409,314.9252,315.5813,5733.0
2019-07-26 10:40:00,370.28,370.38,369.88,370.15,9016.0,315.462,315.5472,315.1212,315.3512,9016.0
2019-07-26 10:50:00,370.16,370.71,370.14,370.28,7676.0,315.3597,315.8283,315.3427,315.462,7676.0
2019-07-26 11:00:00,370.26,370.46,370.1,370.29,6474.0,315.4449,315.6153,315.3086,315.4705,6474.0
2019-07-26 11:10:00,370.27,370.27,369.78,369.78,4962.0,315.4535,315.4535,315.036,315.036,4962.0
2019-07-26 11:20:00,369.85,370.24,369.64,370.04,8427.0,315.0956,315.4279,314.9167,315.2575,8427.0
2019-07-26 11:30:00,369.99,370.17,369.85,369.86,4542.0,315.2149,315.3683,315.0956,315.1042,4542.0
2019-07-26 11:40:00,369.81,370.13,369.78,369.88,7707.0,315.0616,315.3342,315.036,315.1212,7707.0
2019-07-26 11:50:00,369.93,370.31,369.53,370.27,12673.0,315.1638,315.4875,314.823,315.4535,12673.0
2019-07-26 12:00:00,370.26,370.32,369.67,369.77,17039.0,315.4449,315.4961,314.9423,315.0275,17039.0
2019-07-26 12:10:00,369.94,369.98,369.33,369.58,10355.0,315.1723,315.2064,314.6526,314.8656,10355.0
2019-07-26 12:20:00,369.58,370.06,369.58,369.84,10499.0,314.8656,315.2745,314.8656,315.0871,10499.0
2019-07-26 12:30:00,370.1,370.13,369.37,369.48,9023.0,315.3086,315.3342,314.6867,314.7804,9023.0
2019-07-26 12:40:00,369.6,369.6,368.96,368.96,3762.0,314.8827,314.8827,314.3374,314.3374,3762.0
2019-07-26 12:50:00,368.77,369.34,368.77,369.34,11151.0,314.1755,314.6611,314.1755,314.6611,11151.0
2019-07-26 13:00:00,369.27,369.58,368.92,368.92,7957.0,314.6015,314.8656,314.3033,314.3033,7957.0
2019-07-26 13:10:00,368.87,369.05,368.72,368.95,4428.0,314.2607,314.4141,314.1329,314.3289,4428.0
2019-07-26 13:20:00,368.95,369.05,368.63,368.79,4584.0,314.3289,314.4141,314.0563,314.1926,4584.0
2019-07-26 13:30:00,368.7,368.77,368.38,368.38,3107.0,314.1159,314.1755,313.8433,313.8433,3107.0
2019-07-26 13:40:00,368.35,368.6,368.13,368.6,11594.0,313.8177,314.0307,313.6303,314.0307,11594.0
2019-07-26 13:50:00,368.67,368.71,368.44,368.66,4092.0,314.0903,314.1244,313.8944,314.0818,4092.0
2019-07-26 14:00:00,368.66,369.22,368.56,369.22,5120.0,314.0818,314.5589,313.9966,314.5589,5120.0
2019-07-26 14:10:00,369.31,369.31,368.61,368.9,7446.0,314.6356,314.6356,314.0392,314.2863,7446.0
2019-07-26 14:20:00,368.95,368.95,368.59,368.69,3813.0,314.3289,314.3289,314.0222,314.1074,3813.0
2019-07-26 14:30:00,368.65,368.71,368.41,368.69,4960.0,314.0733,314.1244,313.8688,314.1074,4960.0
2019-07-26 14:40:00,368.71,368.9,368.52,368.73,8445.0,314.1244,314.2863,313.9625,314.1414,8445.0
2019-07-26 14:50:00,368.67,369.38,368.61,369.06,7533.0,314.0903,314.6952,314.0392,314.4226,7533.0
2019-07-26 15:00:00,369.0,369.27,368.64,369.01,10259.0,314.3715,314.6015,314.0648,314.38,10259.0
2019-07-26 15:10:00,368.95,369.11,368.92,369.04,5988.0,314.3289,314.4652,314.3033,314.4056,5988.0
2019-07-26 15:20:00,369.09,369.23,368.96,369.21,14910.0,314.4482,314.5674,314.3374,314.5504,14910.0
2019-07-26 15:30:00,369.18,369.62,368.95,369.62,17393.0,314.5248,314.8997,314.3289,314.8997,17393.0
2019-07-26 15:40:00,369.61,369.93,369.49,369.54,26681.0,314.8912,315.1638,314.7889,314.8315,26681.0
2019-07-26 15:50:00,369.46,369.76,369.33,369.35,41510.0,314.7634,315.019,314.6526,314.6697,41510.0
2019-07-29 09:30:00,369.41,369.84,367.95,368.81,25341.0,314.7208,315.0871,313.4769,314.2096,25341.0
2019-07-29 09:40:00,368.6,369.67,368.35,368.63,7404.0,314.0307,314.9423,313.8177,314.0563,7404.0
2019-07-29 09:50:00,368.62,369.06,368.26,368.5,7373.0,314.0477,314.4226,313.741,313.9455,7373.0
2019-07-29 10:00:00,368.61,368.93,368.36,368.73,8256.0,314.0392,314.3118,313.8262,314.1414,8256.0
2019-07-29 10:10:00,368.83,369.23,368.49,369.08,11287.0,314.2266,314.5674,313.937,314.4396,11287.0
2019-07-29 10:20:00,369.19,369.3,368.64,369.06,7066.0,314.5333,314.6271,314.0648,314.4226,7066.0
2019-07-29 10:30:00,368.92,369.07,368.38,368.39,7797.0,314.3033,314.4311,313.8433,313.8518,7797.0
2019-07-29 10:40:00,368.5,369.05,368.4,368.64,5420.0,313.9455,314.4141,313.8603,314.0648,5420.0
2019-07-29 10:50:00,368.72,369.04,368.62,368.91,9442.0,314.1329,314.4056,314.0477,314.2948,9442.0
2019-07-29 11:00:00,368.75,368.92,368.61,368.92,5123.0,314.1585,314.3033,314.0392,314.3033,5123.0
2019-07-29 11:10:00,368.93,369.06,368.66,368.98,9226.0,314.3118,314.4226,314.0818,314.3544,9226.0
2019-07-29 11:20:00,369.03,369.4,368.81,369.16,8372.0,314.397,314.7123,314.2096,314.5078,8372.0
2019-07-29 11:30:00,369.23,369.74,369.07,369.73,8529.0,314.5674,315.0019,314.4311,314.9934,8529.0
2019-07-29 11:40:00,369.63,369.9,369.55,369.55,5175.0,314.9082,315.1382,314.8401,314.8401,5175.0
2019-07-29 11:50:00,369.54,369.6,369.21,369.56,7015.0,314.8315,314.8827,314.5504,314.8486,7015.0
2019-07-29 12:00:00,369.48,369.55,369.2,369.4,8201.0,314.7804,314.8401,314.5419,314.7123,8201.0
2019-07-29 12:10:00,369.38,369.38,368.94,369.07,13612.0,314.6952,314.6952,314.3204,314.4311,13612.0
2019-07-29 12:20:00,369.25,369.33,368.93,368.95,5153.0,314.5845,314.6526,314.3118,314.3289,5153.0
2019-07-29 12:30:00,368.83,368.95,368.67,368.74,4155.0,314.2266,314.3289,314.0903,314.15,4155.0
2019-07-29 12:40:00,368.79,369.2,368.77,369.15,4522.0,314.1926,314.5419,314.1755,314.4993,4522.0
2019-07-29 12:50:00,369.12,369.49,369.0,369.38,5076.0,314.4737,314.7889,314.3715,314.6952,5076.0
2019-07-29 13:00:00,369.36,369.43,369.13,369.16,10258.0,314.6782,314.7378,314.4822,314.5078,10258.0
2019-07-29 13:10:00,369.07,369.19,369.03,369.19,8119.0,314.4311,314.5333,314.397,314.5333,8119.0
2019-07-29 13:20:00,369.27,369.39,369.19,369.33,2747.0,314.6015,314.7037,314.5333,314.6526,2747.0
2019-07-29 13:30:00,369.25,369.73,369.2,369.73,6199.0,314.5845,314.9934,314.5419,314.9934,6199.0
2019-07-29 13:40:00,369.73,369.94,369.73,369.85,4693.0,314.9934,315.1723,314.9934,315.0956,4693.0
2019-07-29 13:50:00,369.78,370.11,369.66,369.81,4253.0,315.036,315.3171,314.9338,315.0616,4253.0
2019-07-29 14:00:00,369.84,369.84,369.34,369.34,10615.0,315.0871,315.0871,314.6611,314.6611,10615.0
2019-07-29 14:10:00,369.39,369.66,369.3,369.35,3098.0,314.7037,314.9338,314.6271,314.6697,3098.0
2019-07-29 14:20:00,369.38,369.57,369.12,369.21,4538.0,314.6952,314.8571,314.4737,314.5504,4538.0
2019-07-29 14:30:00,369.17,369.25,368.69,368.69,5458.0,314.5163,314.5845,314.1074,314.1074,5458.0
2019-07-29 14:40:00,368.67,368.95,368.67,368.81,3580.0,314.0903,314.3289,314.0903,314.2096,3580.0
2019-07-29 14:50:00,368.91,369.16,368.88,368.95,4171.0,314.2948,314.5078,314.2692,314.3289,4171.0
2019-07-29 15:00:00,368.9,368.91,368.6,368.69,4721.0,314.2863,314.2948,314.0307,314.1074,4721.0
2019-07-29 15:10:00,368.69,368.77,368.53,368.77,8390.0,314.1074,314.1755,313.9711,314.1755,8390.0
2019-07-29 15:20:00,368.81,369.11,368.54,369.11,17856.0,314.2096,314.4652,313.9796,314.4652,17856.0
2019-07-29 15:30:00,369.14,369.23,368.9,368.99,19406.0,314.4908,314.5674,314.2863,314.363,19406.0
2019-07-29 15:40:00,368.98,369.25,368.98,369.25,10067.0,314.3544,314.5845,314.3544,314.5845,10067.0
2019-07-29 15:50:00,369.26,369.96,369.26,369.49,32372.0,314.593,315.1894,314.593,314.7889,32372.0
2019-07-30 09:30:00,368.63,368.63,367.14,368.06,24429.0,314.0563,314.0563,312.7868,313.5706,24429.0
2019-07-30 09:40:00,368.13,369.04,368.11,368.51,5551.0,313.6303,314.4056,313.6132,313.954,5551.0
2019-07-30 09:50:00,368.46,368.61,368.0,368.37,9301.0,313.9114,314.0392,313.5195,313.8347,9301.0
2019-07-30 10:00:00,368.31,369.64,368.31,369.34,5151.0,313.7836,314.9167,313.7836,314.6611,5151.0
2019-07-30 10:10:00,369.42,369.5,368.99,369.46,8255.0,314.7293,314.7975,314.363,314.7634,8255.0
2019-07-30 10:20:00,369.52,370.18,369.44,370.09,18645.0,314.8145,315.3768,314.7463,315.3001,18645.0
2019-07-30 10:30:00,370.1,370.4,369.93,370.24,9961.0,315.3086,315.5642,315.1638,315.4279,9961.0
2019-07-30 10:40:00,370.24,370.24,369.88,369.94,7617.0,315.4279,315.4279,315.1212,315.1723,7617.0
2019-07-30 10:50:00,370.04,370.47,369.84,370.1,7581.0,315.2575,315.6239,315.0871,315.3086,7581.0
2019-07-30 11:00:00,370.16,370.65,370.12,370.63,7260.0,315.3597,315.7772,315.3257,315.7602,7260.0
2019-07-30 11:10:00,370.67,370.67,370.12,370.29,7302.0,315.7942,315.7942,315.3257,315.4705,7302.0
2019-07-30 11:20:00,370.22,370.37,369.68,369.86,3629.0,315.4109,315.5387,314.9508,315.1042,3629.0
2019-07-30 11:30:00,370.02,370.09,369.43,369.54,4349.0,315.2405,315.3001,314.7378,314.8315,4349.0
2019-07-30 11:40:00,369.52,369.59,368.93,368.99,4889.0,314.8145,314.8741,314.3118,314.363,4889.0
2019-07-30 11:50:00,368.86,368.89,367.94,368.19,6814.0,314.2522,314.2778,313.4684,313.6814,6814.0
2019-07-30 12:00:00,368.07,368.16,367.6,367.66,13585.0,313.5792,313.6558,313.1787,313.2299,13585.0
2019-07-30 12:10:00,367.6,368.24,367.6,368.05,5511.0,313.1787,313.724,313.1787,313.5621,5511.0
2019-07-30 12:20:00,368.0,368.12,367.84,368.12,4372.0,313.5195,313.6218,313.3832,313.6218,4372.0
2019-07-30 12:30:00,368.04,368.47,367.85,367.85,5878.0,313.5536,313.9199,313.3917,313.3917,5878.0
2019-07-30 12:40:00,367.96,367.97,367.63,367.66,2994.0,313.4854,313.494,313.2043,313.2299,2994.0
2019-07-30 12:50:00,367.63,367.72,366.6,366.82,18394.0,313.2043,313.281,312.3268,312.5142,18394.0
2019-07-30 13:00:00,366.74,366.93,366.14,366.14,10732.0,312.4461,312.6079,311.9349,311.9349,10732.0
2019-07-30 13:10:00,366.17,366.34,365.53,365.85,11741.0,311.9604,312.1053,311.4152,311.6878,11741.0
2019-07-30 13:20:00,365.85,366.15,365.53,365.66,10585.0,311.6878,311.9434,311.4152,311.5259,10585.0
2019-07-30 13:30:00,365.76,366.0,365.71,365.8,7346.0,311.6111,311.8156,311.5685,311.6452,7346.0
2019-07-30 13:40:00,365.77,366.14,365.76,366.14,6749.0,311.6197,311.9349,311.6111,311.9349,6749.0
2019-07-30 13:50:00,366.17,366.26,365.52,365.82,3447.0,311.9604,312.0371,311.4067,311.6623,3447.0
2019-07-30 14:00:00,365.75,366.53,365.74,366.0,18143.0,311.6026,312.2671,311.5941,311.8156,18143.0
2019-07-30 14:10:00,366.19,366.46,366.09,366.46,9660.0,311.9775,312.2075,311.8923,312.2075,9660.0
2019-07-30 14:20:00,366.52,366.59,366.25,366.41,3327.0,312.2586,312.3183,312.0286,312.1649,3327.0
2019-07-30 14:30:00,366.52,366.98,366.52,366.76,5770.0,312.2586,312.6505,312.2586,312.4631,5770.0
2019-07-30 14:40:00,366.65,366.7,366.29,366.41,7296.0,312.3694,312.412,312.0627,312.1649,7296.0
2019-07-30 14:50:00,366.48,366.48,366.16,366.16,7948.0,312.2245,312.2245,311.9519,311.9519,7948.0
2019-07-30 15:00:00,366.32,366.53,366.32,366.33,4756.0,312.0882,312.2671,312.0882,312.0968,4756.0
2019-07-30 15:10:00,366.38,366.66,366.22,366.56,6366.0,312.1394,312.3779,312.003,312.2927,6366.0
2019-07-30 15:20:00,366.61,366.62,365.32,365.6,16500.0,312.3353,312.3438,311.2363,311.4748,16500.0
2019-07-30 15:30:00,365.61,366.25,365.55,366.0,7983.0,311.4833,312.0286,311.4322,311.8156,7983.0
2019-07-30 15:40:00,365.99,366.04,365.81,365.87,15794.0,311.8071,311.8497,311.6537,311.7049,15794.0
2019-07-30 15:50:00,365.91,366.14,365.36,365.99,39171.0,311.7389,311.9349,311.2704,311.8071,39171.0
2019-07-31 09:30:00,365.91,368.71,365.91,368.37,24813.0,311.7389,314.1244,311.7389,313.8347,24813.0
2019-07-31 09:40:00,368.65,368.69,365.84,366.17,13425.0,314.0733,314.1074,311.6793,311.9604,13425.0
2019-07-31 09:50:00,366.13,366.49,365.09,365.09,14323.0,311.9264,312.2331,311.0403,311.0403,14323.0
2019-07-31 10:00:00,365.17,366.46,365.14,366.46,10097.0,311.1085,312.2075,311.0829,312.2075,10097.0
2019-07-31 10:10:00,366.46,366.97,366.17,366.27,17685.0,312.2075,312.642,311.9604,312.0456,17685.0
2019-07-31 10:20:00,366.16,366.72,365.89,366.33,5424.0,311.9519,312.429,311.7219,312.0968,5424.0
2019-07-31 10:30:00,366.41,366.94,366.2,366.41,9165.0,312.1649,312.6164,311.986,312.1649,9165.0
2019-07-31 10:40:00,366.39,366.39,365.67,365.68,5418.0,312.1479,312.1479,311.5345,311.543,5418.0
2019-07-31 10:50:00,365.54,365.62,365.16,365.53,6200.0,311.4237,311.4919,311.1,311.4152,6200.0
2019-07-31 11:00:00,365.65,365.87,365.36,365.5,5944.0,311.5174,311.7049,311.2704,311.3896,5944.0
2019-07-31 11:10:00,365.46,365.75,365.33,365.63,5300.0,311.3556,311.6026,311.2448,311.5004,5300.0
2019-07-31 11:20:00,365.63,366.67,365.61,366.38,4981.0,311.5004,312.3864,311.4833,312.1394,4981.0
2019-07-31 11:30:00,366.32,366.64,365.98,366.16,7099.0,312.0882,312.3609,311.7986,311.9519,7099.0
2019-07-31 11:40:00,366.04,366.59,366.04,366.5,7425.0,311.8497,312.3183,311.8497,312.2416,7425.0
2019-07-31 11:50:00,366.53,366.78,366.18,366.34,5748.0,312.2671,312.4801,311.969,312.1053,5748.0
2019-07-31 12:00:00,366.37,366.49,366.1,366.1,7690.0,312.1308,312.2331,311.9008,311.9008,7690.0
2019-07-31 12:10:00,366.11,366.4,365.69,366.4,5109.0,311.9093,312.1564,311.5515,312.1564,5109.0
2019-07-31 12:20:00,366.32,366.37,365.97,366.14,5322.0,312.0882,312.1308,311.7901,311.9349,5322.0
2019-07-31 12:30:00,366.14,366.29,365.92,365.92,6906.0,311.9349,312.0627,311.7475,311.7475,6906.0
2019-07-31 12:40:00,365.91,365.99,365.76,365.98,4180.0,311.7389,311.8071,311.6111,311.7986,4180.0
2019-07-31 12:50:00,365.89,366.0,365.75,365.77,2897.0,311.7219,311.8156,311.6026,311.6197,2897.0
2019-07-31 13:00:00,365.65,365.84,365.52,365.84,3697.0,311.5174,311.6793,311.4067,311.6793,3697.0
2019-07-31 13:10:00,365.92,366.16,365.68,365.68,4339.0,311.7475,311.9519,311.543,311.543,4339.0
2019-07-31 13:20:00,365.82,366.04,365.81,366.04,3252.0,311.6623,311.8497,311.6537,311.8497,3252.0
2019-07-31 13:30:00,365.91,366.26,365.86,366.04,5005.0,311.7389,312.0371,311.6963,311.8497,5005.0
2019-07-31 13:40:00,366.11,366.7,365.96,366.62,6677.0,311.9093,312.412,311.7815,312.3438,6677.0
2019-07-31 13:50:00,366.6,366.66,365.65,366.18,5314.0,312.3268,312.3779,311.5174,311.969,5314.0
2019-07-31 14:00:00,365.9,366.16,364.53,365.18,13720.0,311.7304,311.9519,310.5632,311.117,13720.0
2019-07-31 14:10:00,365.15,365.87,365.02,365.63,7104.0,311.0914,311.7049,310.9807,311.5004,7104.0
2019-07-31 14:20:00,365.49,365.5,364.71,364.8,4494.0,311.3811,311.3896,310.7166,310.7933,4494.0
2019-07-31 14:30:00,364.9,365.32,363.47,363.8,14122.0,310.8785,311.2363,309.6602,309.9413,14122.0
2019-07-31 14:40:00,363.47,363.77,361.34,361.63,18363.0,309.6602,309.9158,307.8455,308.0926,18363.0
2019-07-31 14:50:00,361.5,362.62,359.29,362.01,43116.0,307.9818,308.936,306.099,308.4163,43116.0
2019-07-31 15:00:00,361.68,363.81,361.59,363.3,13359.0,308.1352,309.9498,308.0585,309.5153,13359.0
2019-07-31 15:10:00,363.43,363.44,361.74,362.59,13895.0,309.6261,309.6346,308.1863,308.9104,13895.0
2019-07-31 15:20:00,362.88,363.51,362.71,363.15,7599.0,309.1575,309.6942,309.0127,309.3875,7599.0
2019-07-31 15:30:00,363.07,363.28,362.5,362.67,27537.0,309.3194,309.4983,308.8338,308.9786,27537.0
2019-07-31 15:40:00,362.73,362.86,361.9,362.05,24750.0,309.0297,309.1405,308.3226,308.4504,24750.0
2019-07-31 15:50:00,362.15,362.78,361.65,362.09,79309.0,308.5356,309.0723,308.1096,308.4845,79309.0
2019-08-01 09:30:00,361.72,361.98,359.19,361.83,36775.0,308.1692,308.3908,306.0138,308.263,36775.0
2019-08-01 09:40:00,361.51,362.57,360.59,362.03,18386.0,307.9903,308.8934,307.2065,308.4333,18386.0
2019-08-01 09:50:00,361.95,362.31,360.75,361.15,20480.0,308.3652,308.6719,307.3428,307.6836,20480.0
2019-08-01 10:00:00,361.1,361.43,360.04,361.43,10871.0,307.641,307.9222,306.738,307.9222,10871.0
2019-08-01 10:10:00,361.51,362.48,361.21,362.04,17896.0,307.9903,308.8167,307.7347,308.4419,17896.0
2019-08-01 10:20:00,362.2,363.94,362.08,363.83,12100.0,308.5782,310.0606,308.4759,309.9669,12100.0
2019-08-01 10:30:00,363.9,365.79,363.55,365.64,26504.0,310.0265,311.6367,309.7283,311.5089,26504.0
2019-08-01 10:40:00,365.43,365.53,364.78,365.31,22854.0,311.33,311.4152,310.7762,311.2278,22854.0
2019-08-01 10:50:00,365.29,365.8,364.67,365.0,15684.0,311.2107,311.6452,310.6825,310.9637,15684.0
2019-08-01 11:00:00,365.02,365.12,364.28,364.42,19074.0,310.9807,311.0659,310.3502,310.4695,19074.0
2019-08-01 11:10:00,364.4,365.81,364.4,365.81,24786.0,310.4525,311.6537,310.4525,311.6537,24786.0
2019-08-01 11:20:00,365.52,365.75,365.18,365.41,12027.0,311.4067,311.6026,311.117,311.313,12027.0
2019-08-01 11:30:00,365.43,366.16,365.06,366.16,10149.0,311.33,311.9519,311.0148,311.9519,10149.0
2019-08-01 11:40:00,366.2,366.26,365.89,366.04,12516.0,311.986,312.0371,311.7219,311.8497,12516.0
2019-08-01 11:50:00,366.06,366.13,365.3,365.57,19427.0,311.8667,311.9264,311.2192,311.4493,19427.0
2019-08-01 12:00:00,365.55,366.22,365.55,365.92,16867.0,311.4322,312.003,311.4322,311.7475,16867.0
2019-08-01 12:10:00,365.92,366.25,365.85,365.93,11484.0,311.7475,312.0286,311.6878,311.756,11484.0
2019-08-01 12:20:00,366.0,366.1,365.51,365.74,9445.0,311.8156,311.9008,311.3982,311.5941,9445.0
2019-08-01 12:30:00,365.77,365.99,365.7,365.99,11172.0,311.6197,311.8071,311.56,311.8071,11172.0
2019-08-01 12:40:00,366.02,366.64,366.01,366.52,7628.0,311.8327,312.3609,311.8241,312.2586,7628.0
2019-08-01 12:50:00,366.57,366.66,366.13,366.19,7064.0,312.3012,312.3779,311.9264,311.9775,7064.0
2019-08-01 13:00:00,366.25,366.66,366.24,366.6,10446.0,312.0286,312.3779,312.0201,312.3268,10446.0
2019-08-01 13:10:00,366.57,367.34,366.4,366.97,24167.0,312.3012,312.9572,312.1564,312.642,24167.0
2019-08-01 13:20:00,366.96,367.3,364.75,364.75,29622.0,312.6335,312.9232,310.7507,310.7507,29622.0
2019-08-01 13:30:00,364.34,365.51,363.0,363.01,9239.0,310.4014,311.3982,309.2597,309.2683,9239.0
2019-08-01 13:40:00,363.04,363.95,362.23,363.22,23281.0,309.2938,310.0691,308.6037,309.4472,23281.0
2019-08-01 13:50:00,363.02,363.91,361.84,363.91,11480.0,309.2768,310.035,308.2715,310.035,11480.0
2019-08-01 14:00:00,363.84,363.84,362.51,362.59,15782.0,309.9754,309.9754,308.8423,308.9104,15782.0
2019-08-01 14:10:00,362.41,363.45,362.03,363.39,11396.0,308.7571,309.6431,308.4333,309.592,11396.0
2019-08-01 14:20:00,363.4,363.43,362.0,362.99,15573.0,309.6005,309.6261,308.4078,309.2512,15573.0
2019-08-01 14:30:00,363.19,363.51,362.54,363.16,12136.0,309.4216,309.6942,308.8678,309.3961,12136.0
2019-08-01 14:40:00,362.82,363.71,362.26,363.71,23592.0,309.1064,309.8646,308.6293,309.8646,23592.0
2019-08-01 14:50:00,363.82,364.39,363.16,363.58,18208.0,309.9583,310.444,309.3961,309.7539,18208.0
2019-08-01 15:00:00,363.61,363.82,363.29,363.41,32679.0,309.7794,309.9583,309.5068,309.609,32679.0
2019-08-01 15:10:00,363.52,364.16,363.09,363.86,16709.0,309.7028,310.248,309.3364,309.9924,16709.0
2019-08-01 15:20:00,363.86,364.56,363.7,364.06,15805.0,309.9924,310.5888,309.8561,310.1628,15805.0
2019-08-01 15:30:00,363.96,364.37,363.67,364.27,27831.0,310.0776,310.4269,309.8306,310.3417,27831.0
2019-08-01 15:40:00,364.45,364.49,363.4,363.51,28869.0,310.4951,310.5292,309.6005,309.6942,28869.0
2019-08-01 15:50:00,363.4,363.66,362.59,363.09,73695.0,309.6005,309.822,308.9104,309.3364,73695.0
2019-08-02 09:30:00,364.13,364.31,362.53,364.31,24939.0,310.2225,310.3758,308.8593,310.3758,24939.0
2019-08-02 09:40:00,364.0,364.0,361.35,361.96,24054.0,310.1117,310.1117,307.854,308.3737,24054.0
2019-08-02 09:50:00,362.37,363.08,362.1,362.84,18948.0,308.723,309.3279,308.493,309.1234,18948.0
2019-08-02 10:00:00,362.62,362.92,361.26,361.84,12400.0,308.936,309.1916,307.7773,308.2715,12400.0
2019-08-02 10:10:00,361.79,361.79,359.57,359.63,45509.0,308.2289,308.2289,306.3375,306.3887,45509.0
2019-08-02 10:20:00,359.63,361.22,359.48,361.19,8560.0,306.3887,307.7433,306.2609,307.7177,8560.0
2019-08-02 10:30:00,361.37,361.46,360.4,361.09,9430.0,307.8711,307.9477,307.0447,307.6325,9430.0
2019-08-02 10:40:00,360.87,362.1,360.85,361.93,10019.0,307.4451,308.493,307.428,308.3482,10019.0
2019-08-02 10:50:00,362.03,362.03,360.81,360.85,12223.0,308.4333,308.4333,307.394,307.428,12223.0
2019-08-02 11:00:00,360.74,362.06,360.23,362.06,8185.0,307.3343,308.4589,306.8998,308.4589,8185.0
2019-08-02 11:10:00,362.15,362.82,361.92,362.69,12493.0,308.5356,309.1064,308.3396,308.9956,12493.0
2019-08-02 11:20:00,362.74,363.54,362.31,363.4,21140.0,309.0382,309.7198,308.6719,309.6005,21140.0
2019-08-02 11:30:00,363.23,363.45,362.18,362.47,14147.0,309.4557,309.6431,308.5611,308.8082,14147.0
2019-08-02 11:40:00,362.39,362.54,361.97,362.34,14794.0,308.7401,308.8678,308.3822,308.6975,14794.0
2019-08-02 11:50:00,362.4,362.64,361.57,362.56,7926.0,308.7486,308.953,308.0414,308.8849,7926.0
2019-08-02 12:00:00,362.69,363.19,362.3,363.19,6782.0,308.9956,309.4216,308.6634,309.4216,6782.0
2019-08-02 12:10:00,363.03,363.55,362.9,363.54,6596.0,309.2853,309.7283,309.1746,309.7198,6596.0
2019-08-02 12:20:00,363.31,363.57,363.01,363.3,6697.0,309.5239,309.7454,309.2683,309.5153,6697.0
2019-08-02 12:30:00,363.19,363.26,362.81,363.07,9356.0,309.4216,309.4813,309.0979,309.3194,9356.0
2019-08-02 12:40:00,363.16,363.33,362.43,362.43,5221.0,309.3961,309.5409,308.7741,308.7741,5221.0
2019-08-02 12:50:00,362.5,362.64,361.82,361.83,5345.0,308.8338,308.953,308.2544,308.263,5345.0
2019-08-02 13:00:00,361.79,361.9,361.2,361.8,11926.0,308.2289,308.3226,307.7262,308.2374,11926.0
2019-08-02 13:10:00,361.58,362.22,361.46,361.8,7565.0,308.05,308.5952,307.9477,308.2374,7565.0
2019-08-02 13:20:00,361.68,362.04,361.39,361.63,7514.0,308.1352,308.4419,307.8881,308.0926,7514.0
2019-08-02 13:30:00,361.51,361.51,361.01,361.42,4799.0,307.9903,307.9903,307.5644,307.9137,4799.0
2019-08-02 13:40:00,361.61,361.84,361.38,361.48,5046.0,308.0755,308.2715,307.8796,307.9648,5046.0
2019-08-02 13:50:00,361.36,361.62,361.19,361.2,4928.0,307.8625,308.084,307.7177,307.7262,4928.0
2019-08-02 14:00:00,361.15,361.99,361.06,361.67,6713.0,307.6836,308.3993,307.607,308.1266,6713.0
2019-08-02 14:10:00,361.81,362.32,361.81,362.05,9711.0,308.2459,308.6804,308.2459,308.4504,9711.0
2019-08-02 14:20:00,362.13,362.78,361.96,362.32,3193.0,308.5185,309.0723,308.3737,308.6804,3193.0
2019-08-02 14:30:00,362.56,362.6,362.03,362.59,5400.0,308.8849,308.919,308.4333,308.9104,5400.0
2019-08-02 14:40:00,362.52,362.52,361.56,361.56,6748.0,308.8508,308.8508,308.0329,308.0329,6748.0
2019-08-02 14:50:00,361.83,362.23,361.44,362.23,7225.0,308.263,308.6037,307.9307,308.6037,7225.0
2019-08-02 15:00:00,362.43,362.53,362.11,362.24,9374.0,308.7741,308.8593,308.5015,308.6123,9374.0
2019-08-02 15:10:00,362.1,362.16,361.49,361.99,10438.0,308.493,308.5441,307.9733,308.3993,10438.0
2019-08-02 15:20:00,362.24,362.92,362.05,362.8,7572.0,308.6123,309.1916,308.4504,309.0894,7572.0
2019-08-02 15:30:00,362.92,364.03,362.48,363.39,13789.0,309.1916,310.1373,308.8167,309.592,13789.0
2019-08-02 15:40:00,363.4,363.49,362.63,362.77,14611.0,309.6005,309.6772,308.9445,309.0638,14611.0
2019-08-02 15:50:00,362.77,362.77,361.53,361.98,57673.0,309.0638,309.0638,308.0074,308.3908,57673.0
2019-08-05 09:30:00,356.55,357.44,354.97,356.05,44138.0,303.7646,304.5229,302.4185,303.3387,44138.0
2019-08-05 09:40:00,356.21,358.39,356.04,357.72,24000.0,303.475,305.3322,303.3301,304.7614,24000.0
2019-08-05 09:50:00,357.76,360.58,357.76,360.4,16884.0,304.7955,307.198,304.7955,307.0447,16884.0
2019-08-05 10:00:00,360.59,360.64,358.74,360.01,17727.0,307.2065,307.2491,305.6304,306.7124,17727.0
2019-08-05 10:10:00,360.02,361.1,359.55,359.61,13559.0,306.7209,307.641,306.3205,306.3716,13559.0
2019-08-05 10:20:00,359.61,360.58,359.58,359.85,10346.0,306.3716,307.198,306.3461,306.5761,10346.0
2019-08-05 10:30:00,359.86,359.88,358.6,359.23,18922.0,306.5846,306.6016,305.5111,306.0479,18922.0
2019-08-05 10:40:00,358.92,359.51,358.37,359.31,13237.0,305.7838,306.2864,305.3152,306.116,13237.0
2019-08-05 10:50:00,359.35,360.22,359.35,359.74,17921.0,306.1501,306.8913,306.1501,306.4824,17921.0
2019-08-05 11:00:00,359.73,360.5,359.53,360.4,20952.0,306.4739,307.1299,306.3035,307.0447,20952.0
2019-08-05 11:10:00,360.53,361.06,360.21,360.21,11151.0,307.1554,307.607,306.8828,306.8828,11151.0
2019-08-05 11:20:00,360.19,360.6,359.91,360.11,13301.0,306.8658,307.2151,306.6272,306.7976,13301.0
2019-08-05 11:30:00,360.12,360.59,360.02,360.12,14929.0,306.8061,307.2065,306.7209,306.8061,14929.0
2019-08-05 11:40:00,359.91,360.84,359.83,360.69,9150.0,306.6272,307.4195,306.559,307.2917,9150.0
2019-08-05 11:50:00,360.77,360.77,359.69,359.69,10014.0,307.3599,307.3599,306.4398,306.4398,10014.0
2019-08-05 12:00:00,359.43,360.13,359.32,359.93,19262.0,306.2183,306.8146,306.1246,306.6442,19262.0
2019-08-05 12:10:00,360.0,360.53,359.88,360.51,5453.0,306.7039,307.1554,306.6016,307.1384,5453.0
2019-08-05 12:20:00,360.46,360.46,359.28,359.78,10930.0,307.0958,307.0958,306.0905,306.5164,10930.0
2019-08-05 12:30:00,359.96,360.08,359.4,359.5,11661.0,306.6698,306.772,306.1927,306.2779,11661.0
2019-08-05 12:40:00,359.38,359.57,358.01,358.1,11679.0,306.1757,306.3375,305.0085,305.0852,11679.0
2019-08-05 12:50:00,358.16,358.46,357.4,357.83,18746.0,305.1363,305.3919,304.4888,304.8551,18746.0
2019-08-05 13:00:00,357.81,358.38,357.8,358.02,10976.0,304.8381,305.3237,304.8296,305.017,10976.0
2019-08-05 13:10:00,358.0,358.6,357.97,358.12,10695.0,305.0,305.5111,304.9744,305.1022,10695.0
2019-08-05 13:20:00,358.27,358.43,357.5,357.66,7952.0,305.23,305.3663,304.574,304.7103,7952.0
2019-08-05 13:30:00,357.55,358.48,357.0,358.48,20358.0,304.6166,305.4089,304.148,305.4089,20358.0
2019-08-05 13:40:00,358.48,358.62,357.27,357.62,15696.0,305.4089,305.5282,304.378,304.6762,15696.0
2019-08-05 13:50:00,357.52,358.1,357.31,358.03,36182.0,304.591,305.0852,304.4121,305.0255,36182.0
2019-08-05 14:00:00,358.06,358.74,357.85,358.47,37263.0,305.0511,305.6304,304.8722,305.4004,37263.0
2019-08-05 14:10:00,358.47,359.07,358.43,358.45,9952.0,305.4004,305.9116,305.3663,305.3833,9952.0
2019-08-05 14:20:00,358.36,358.54,356.5,356.5,12936.0,305.3067,305.46,303.722,303.722,12936.0
2019-08-05 14:30:00,356.61,357.1,356.21,356.45,8872.0,303.8158,304.2332,303.475,303.6794,8872.0
2019-08-05 14:40:00,356.29,356.72,355.59,356.04,20150.0,303.5431,303.9095,302.9468,303.3301,20150.0
2019-08-05 14:50:00,355.92,356.25,355.15,355.37,16186.0,303.2279,303.509,302.5719,302.7593,16186.0
2019-08-05 15:00:00,355.45,355.92,353.96,353.97,23229.0,302.8275,303.2279,301.5581,301.5666,23229.0
2019-08-05 15:10:00,354.06,355.82,354.0,355.81,20640.0,301.6433,303.1427,301.5921,303.1342,20640.0
2019-08-05 15:20:00,355.88,356.81,355.76,356.29,11351.0,303.1938,303.9861,303.0916,303.5431,11351.0
2019-08-05 15:30:00,356.13,357.52,355.12,357.35,27541.0,303.4068,304.591,302.5463,304.4462,27541.0
2019-08-05 15:40:00,357.36,358.43,357.14,358.08,32822.0,304.4547,305.3663,304.2673,305.0681,32822.0
2019-08-05 15:50:00,357.94,359.36,357.54,358.37,116146.0,304.9489,306.1586,304.6081,305.3152,116146.0
2019-08-06 09:30:00,361.28,365.0,360.74,364.82,48429.0,307.7944,310.9637,307.3343,310.8103,48429.0
2019-08-06 09:40:00,364.78,365.6,361.3,361.53,23336.0,310.7762,311.4748,307.8114,308.0074,23336.0
2019-08-06 09:50:00,361.18,362.54,360.07,361.97,20459.0,307.7092,308.8678,306.7635,308.3822,20459.0
2019-08-06 10:00:00,362.15,363.5,362.15,363.08,25572.0,308.5356,309.6857,308.5356,309.3279,25572.0
2019-08-06 10:10:00,362.84,362.95,358.83,359.3,24671.0,309.1234,309.2171,305.7071,306.1075,24671.0
2019-08-06 10:20:00,359.38,360.94,359.37,360.46,13189.0,306.1757,307.5047,306.1671,307.0958,13189.0
2019-08-06 10:30:00,360.32,362.4,360.18,361.64,19044.0,306.9765,308.7486,306.8572,308.1011,19044.0
2019-08-06 10:40:00,361.75,362.65,361.41,361.49,12164.0,308.1948,308.9616,307.9051,307.9733,12164.0
2019-08-06 10:50:00,361.7,362.06,361.46,361.57,8335.0,308.1522,308.4589,307.9477,308.0414,8335.0
2019-08-06 11:00:00,361.57,362.0,361.39,361.57,15006.0,308.0414,308.4078,307.8881,308.0414,15006.0
2019-08-06 11:10:00,361.56,361.64,360.02,360.42,12089.0,308.0329,308.1011,306.7209,307.0617,12089.0
2019-08-06 11:20:00,360.4,361.44,360.4,360.81,3604.0,307.0447,307.9307,307.0447,307.394,3604.0
2019-08-06 11:30:00,361.12,361.99,360.66,361.99,8313.0,307.6581,308.3993,307.2662,308.3993,8313.0
2019-08-06 11:40:00,361.73,362.14,361.01,361.83,11220.0,308.1778,308.5271,307.5644,308.263,11220.0
2019-08-06 11:50:00,362.02,362.56,361.63,362.56,9630.0,308.4248,308.8849,308.0926,308.8849,9630.0
2019-08-06 12:00:00,362.78,362.88,361.95,362.58,10576.0,309.0723,309.1575,308.3652,308.9019,10576.0
2019-08-06 12:10:00,362.79,363.32,362.53,362.53,9616.0,309.0808,309.5324,308.8593,308.8593,9616.0
2019-08-06 12:20:00,362.6,362.6,361.75,362.05,7665.0,308.919,308.919,308.1948,308.4504,7665.0
2019-08-06 12:30:00,362.13,362.51,361.83,362.16,8604.0,308.5185,308.8423,308.263,308.5441,8604.0
2019-08-06 12:40:00,362.13,362.69,362.13,362.53,10417.0,308.5185,308.9956,308.5185,308.8593,10417.0
2019-08-06 12:50:00,362.29,362.93,362.29,362.52,6220.0,308.6549,309.2001,308.6549,308.8508,6220.0
2019-08-06 13:00:00,362.64,363.73,362.64,363.44,10743.0,308.953,309.8817,308.953,309.6346,10743.0
2019-08-06 13:10:00,363.42,363.7,363.39,363.7,10944.0,309.6176,309.8561,309.592,309.8561,10944.0
2019-08-06 13:20:00,363.75,364.4,363.63,363.98,11269.0,309.8987,310.4525,309.7965,310.0947,11269.0
2019-08-06 13:30:00,364.1,364.28,363.82,364.27,4542.0,310.1969,310.3502,309.9583,310.3417,4542.0
2019-08-06 13:40:00,364.11,364.11,363.65,363.93,7524.0,310.2054,310.2054,309.8135,310.0521,7524.0
2019-08-06 13:50:00,363.96,364.52,363.55,364.52,8379.0,310.0776,310.5547,309.7283,310.5547,8379.0
2019-08-06 14:00:00,364.39,364.44,363.37,363.83,9920.0,310.444,310.4866,309.575,309.9669,9920.0
2019-08-06 14:10:00,363.87,365.04,363.84,365.0,13081.0,310.0009,310.9977,309.9754,310.9637,13081.0
2019-08-06 14:20:00,365.17,365.31,365.01,365.19,4503.0,311.1085,311.2278,310.9722,311.1255,4503.0
2019-08-06 14:30:00,365.18,366.09,365.17,365.97,27604.0,311.117,311.8923,311.1085,311.7901,27604.0
2019-08-06 14:40:00,365.73,366.19,365.52,365.65,15636.0,311.5856,311.9775,311.4067,311.5174,15636.0
2019-08-06 14:50:00,365.76,365.96,364.78,364.91,15202.0,311.6111,311.7815,310.7762,310.887,15202.0
2019-08-06 15:00:00,365.02,365.57,364.89,365.08,14458.0,310.9807,311.4493,310.8699,311.0318,14458.0
2019-08-06 15:10:00,365.08,365.65,364.93,365.56,15807.0,311.0318,311.5174,310.904,311.4408,15807.0
2019-08-06 15:20:00,365.76,365.88,365.34,365.66,22214.0,311.6111,311.7134,311.2533,311.5259,22214.0
2019-08-06 15:30:00,365.55,365.9,365.32,365.79,25290.0,311.4322,311.7304,311.2363,311.6367,25290.0
2019-08-06 15:40:00,365.82,366.43,365.72,366.38,18822.0,311.6623,312.182,311.5771,312.1394,18822.0
2019-08-06 15:50:00,366.39,366.9,366.31,366.73,74955.0,312.1479,312.5824,312.0797,312.4375,74955.0
2019-08-07 09:30:00,364.02,364.47,362.02,363.77,60403.0,310.1287,310.5121,308.4248,309.9158,60403.0
2019-08-07 09:40:00,363.84,364.33,363.7,364.3,74843.0,309.9754,310.3928,309.8561,310.3673,74843.0
2019-08-07 09:50:00,364.09,365.84,363.69,365.0,25755.0,310.1884,311.6793,309.8476,310.9637,25755.0
2019-08-07 10:00:00,365.13,366.34,363.72,366.34,27474.0,311.0744,312.1053,309.8732,312.1053,27474.0
2019-08-07 10:10:00,366.44,366.83,365.5,365.77,14270.0,312.1905,312.5227,311.3896,311.6197,14270.0
2019-08-07 10:20:00,365.6,366.55,365.5,366.3,27615.0,311.4748,312.2842,311.3896,312.0712,27615.0
2019-08-07 10:30:00,366.12,367.42,366.05,366.52,16887.0,311.9178,313.0254,311.8582,312.2586,16887.0
2019-08-07 10:40:00,366.48,366.48,365.71,366.39,8322.0,312.2245,312.2245,311.5685,312.1479,8322.0
2019-08-07 10:50:00,366.59,366.87,365.76,366.28,14857.0,312.3183,312.5568,311.6111,312.0542,14857.0
2019-08-07 11:00:00,366.0,366.28,365.56,366.05,9126.0,311.8156,312.0542,311.4408,311.8582,9126.0
2019-08-07 11:10:00,365.88,366.85,365.55,365.79,13476.0,311.7134,312.5398,311.4322,311.6367,13476.0
2019-08-07 11:20:00,365.99,365.99,364.65,365.07,11657.0,311.8071,311.8071,310.6655,311.0233,11657.0
2019-08-07 11:30:00,364.9,365.92,364.84,365.87,10835.0,310.8785,311.7475,310.8273,311.7049,10835.0
2019-08-07 11:40:00,365.94,366.23,365.49,366.22,15925.0,311.7645,312.0116,311.3811,312.003,15925.0
2019-08-07 11:50:00,366.08,367.49,365.67,366.86,51490.0,311.8838,313.085,311.5345,312.5483,51490.0
2019-08-07 12:00:00,367.11,367.32,366.34,366.48,11788.0,312.7613,312.9402,312.1053,312.2245,11788.0
2019-08-07 12:10:00,366.5,367.06,366.28,366.74,17097.0,312.2416,312.7187,312.0542,312.4461,17097.0
2019-08-07 12:20:00,366.53,366.95,366.11,366.95,13819.0,312.2671,312.625,311.9093,312.625,13819.0
2019-08-07 12:30:00,366.76,367.97,366.73,367.55,11200.0,312.4631,313.494,312.4375,313.1361,11200.0
2019-08-07 12:40:00,367.62,368.31,367.56,367.6,10784.0,313.1958,313.7836,313.1447,313.1787,10784.0
2019-08-07 12:50:00,367.6,368.35,367.6,368.35,6322.0,313.1787,313.8177,313.1787,313.8177,6322.0
2019-08-07 13:00:00,368.35,369.0,368.19,369.0,10564.0,313.8177,314.3715,313.6814,314.3715,10564.0
2019-08-07 13:10:00,369.0,369.47,368.82,369.46,20904.0,314.3715,314.7719,314.2181,314.7634,20904.0
2019-08-07 13:20:00,369.42,369.54,369.01,369.18,6266.0,314.7293,314.8315,314.38,314.5248,6266.0
2019-08-07 13:30:00,369.28,370.31,369.24,370.22,22338.0,314.61,315.4875,314.5759,315.4109,22338.0
2019-08-07 13:40:00,370.25,370.93,370.25,370.73,14439.0,315.4364,316.0158,315.4364,315.8454,14439.0
2019-08-07 13:50:00,370.7,370.85,368.7,368.88,16220.0,315.8198,315.9476,314.1159,314.2692,16220.0
2019-08-07 14:00:00,369.01,369.7,368.78,369.7,11785.0,314.38,314.9678,314.184,314.9678,11785.0
2019-08-07 14:10:00,369.68,369.73,368.44,368.54,14825.0,314.9508,314.9934,313.8944,313.9796,14825.0
2019-08-07 14:20:00,368.58,368.92,368.03,368.91,5724.0,314.0137,314.3033,313.5451,314.2948,5724.0
2019-08-07 14:30:00,369.01,369.24,368.93,368.95,8930.0,314.38,314.5759,314.3118,314.3289,8930.0
2019-08-07 14:40:00,369.24,370.14,369.23,369.6,10497.0,314.5759,315.3427,314.5674,314.8827,10497.0
2019-08-07 14:50:00,369.38,370.2,369.38,370.11,6632.0,314.6952,315.3938,314.6952,315.3171,6632.0
2019-08-07 15:00:00,370.08,370.08,369.14,369.58,12761.0,315.2916,315.2916,314.4908,314.8656,12761.0
2019-08-07 15:10:00,369.47,369.74,368.69,369.18,6385.0,314.7719,315.0019,314.1074,314.5248,6385.0
2019-08-07 15:20:00,369.21,369.58,368.77,369.34,9167.0,314.5504,314.8656,314.1755,314.6611,9167.0
2019-08-07 15:30:00,369.26,369.99,369.25,369.99,12233.0,314.593,315.2149,314.5845,315.2149,12233.0
2019-08-07 15:40:00,369.77,369.84,368.53,368.71,25014.0,315.0275,315.0871,313.9711,314.1244,25014.0
2019-08-07 15:50:00,368.59,369.49,367.85,369.21,73856.0,314.0222,314.7889,313.3917,314.5504,73856.0
2019-08-08 09:30:00,370.01,373.68,370.01,372.71,46190.0,315.232,318.3586,315.232,317.5322,46190.0
2019-08-08 09:40:00,373.14,373.46,371.83,372.72,18753.0,317.8986,318.1712,316.7825,317.5408,18753.0
2019-08-08 09:50:00,372.69,373.56,371.82,372.99,12824.0,317.5152,318.2564,316.774,317.7708,12824.0
2019-08-08 10:00:00,373.32,375.34,373.2,375.18,33869.0,318.0519,319.7729,317.9497,319.6366,33869.0
2019-08-08 10:10:00,375.11,375.27,374.32,374.81,11944.0,319.5769,319.7132,318.9039,319.3213,11944.0
2019-08-08 10:20:00,374.86,375.08,374.31,374.38,10150.0,319.3639,319.5514,318.8954,318.955,10150.0
2019-08-08 10:30:00,374.48,375.34,374.44,374.79,14881.0,319.0402,319.7729,319.0061,319.3043,14881.0
2019-08-08 10:40:00,374.65,375.32,374.3,374.35,7220.0,319.185,319.7558,318.8868,318.9294,7220.0
2019-08-08 10:50:00,374.48,375.0,374.28,374.77,17740.0,319.0402,319.4832,318.8698,319.2873,17740.0
2019-08-08 11:00:00,374.65,375.11,374.42,374.69,8920.0,319.185,319.5769,318.9891,319.2191,8920.0
2019-08-08 11:10:00,374.69,375.82,374.58,375.62,14630.0,319.2191,320.1818,319.1254,320.0114,14630.0
2019-08-08 11:20:00,375.72,376.0,375.61,375.91,14437.0,320.0966,320.3352,320.0029,320.2585,14437.0
2019-08-08 11:30:00,375.93,376.89,375.89,376.76,11675.0,320.2755,321.0934,320.2414,320.9826,11675.0
2019-08-08 11:40:00,376.7,377.06,376.61,377.02,7000.0,320.9315,321.2382,320.8549,321.2042,7000.0
2019-08-08 11:50:00,377.13,377.49,377.1,377.19,10241.0,321.2979,321.6046,321.2723,321.349,10241.0
2019-08-08 12:00:00,377.27,378.24,377.1,377.38,19455.0,321.4171,322.2435,321.2723,321.5109,19455.0
2019-08-08 12:10:00,377.46,377.89,377.21,377.89,7103.0,321.579,321.9454,321.366,321.9454,7103.0
2019-08-08 12:20:00,377.71,378.05,377.48,377.54,7763.0,321.792,322.0817,321.5961,321.6472,7763.0
2019-08-08 12:30:00,377.56,378.0,377.54,377.54,8840.0,321.6642,322.0391,321.6472,321.6472,8840.0
2019-08-08 12:40:00,377.56,378.08,377.56,377.75,9715.0,321.6642,322.1072,321.6642,321.8261,9715.0
2019-08-08 12:50:00,377.81,378.27,377.71,378.14,8404.0,321.8772,322.2691,321.792,322.1583,8404.0
2019-08-08 13:00:00,378.21,378.4,377.74,377.81,15356.0,322.218,322.3799,321.8176,321.8772,15356.0
2019-08-08 13:10:00,377.73,377.77,377.15,377.32,7852.0,321.809,321.8431,321.3149,321.4597,7852.0
2019-08-08 13:20:00,377.18,377.25,376.54,376.64,12305.0,321.3405,321.4001,320.7952,320.8804,12305.0
2019-08-08 13:30:00,376.81,377.04,376.58,376.94,12858.0,321.0252,321.2212,320.8293,321.136,12858.0
2019-08-08 13:40:00,376.99,377.07,376.61,376.72,4138.0,321.1786,321.2468,320.8549,320.9486,4138.0
2019-08-08 13:50:00,376.55,377.1,376.55,376.8,6191.0,320.8037,321.2723,320.8037,321.0167,6191.0
2019-08-08 14:00:00,376.69,376.7,376.16,376.21,8072.0,320.923,320.9315,320.4715,320.5141,8072.0
2019-08-08 14:10:00,376.35,376.46,375.94,375.94,13512.0,320.6333,320.7271,320.284,320.284,13512.0
2019-08-08 14:20:00,376.07,376.56,376.07,376.49,10701.0,320.3948,320.8123,320.3948,320.7526,10701.0
2019-08-08 14:30:00,376.59,376.84,375.9,376.12,6732.0,320.8378,321.0508,320.25,320.4374,6732.0
2019-08-08 14:40:00,376.1,376.64,375.77,375.77,5768.0,320.4204,320.8804,320.1392,320.1392,5768.0
2019-08-08 14:50:00,375.9,377.06,375.9,377.02,9984.0,320.25,321.2382,320.25,321.2042,9984.0
2019-08-08 15:00:00,376.92,377.43,376.92,377.4,11833.0,321.119,321.5535,321.119,321.5279,11833.0
2019-08-08 15:10:00,377.3,377.38,376.98,377.17,16525.0,321.4427,321.5109,321.1701,321.332,16525.0
2019-08-08 15:20:00,377.22,377.47,376.69,376.98,27296.0,321.3745,321.5875,320.923,321.1701,27296.0
2019-08-08 15:30:00,377.09,377.59,377.05,377.33,25405.0,321.2638,321.6898,321.2297,321.4683,25405.0
2019-08-08 15:40:00,377.33,378.33,377.33,377.74,32250.0,321.4683,322.3202,321.4683,321.8176,32250.0
2019-08-08 15:50:00,377.79,377.86,376.57,377.29,129597.0,321.8602,321.9198,320.8208,321.4342,129597.0
2019-08-09 09:30:00,376.1,376.81,374.04,374.27,40198.0,320.4204,321.0252,318.6653,318.8613,40198.0
2019-08-09 09:40:00,374.29,374.77,373.33,374.7,23392.0,318.8783,319.2873,318.0604,319.2276,23392.0
2019-08-09 09:50:00,374.65,376.28,374.64,375.8,19284.0,319.185,320.5737,319.1765,320.1648,19284.0
2019-08-09 10:00:00,376.05,376.78,375.56,375.9,9729.0,320.3778,320.9997,319.9603,320.25,9729.0
2019-08-09 10:10:00,375.92,376.7,375.61,375.87,10215.0,320.267,320.9315,320.0029,320.2244,10215.0
2019-08-09 10:20:00,375.73,376.11,375.53,375.75,18032.0,320.1051,320.4289,319.9347,320.1222,18032.0
2019-08-09 10:30:00,375.63,375.96,375.03,375.93,11290.0,320.0199,320.3011,319.5088,320.2755,11290.0
2019-08-09 10:40:00,375.88,376.0,375.16,375.66,7111.0,320.2329,320.3352,319.6195,320.0455,7111.0
2019-08-09 10:50:00,376.06,376.68,376.0,376.63,7244.0,320.3863,320.9145,320.3352,320.8719,7244.0
2019-08-09 11:00:00,376.63,376.63,375.7,375.79,3674.0,320.8719,320.8719,320.0796,320.1563,3674.0
2019-08-09 11:10:00,375.77,376.24,375.63,376.0,4130.0,320.1392,320.5396,320.0199,320.3352,4130.0
2019-08-09 11:20:00,375.93,376.01,374.74,374.74,6556.0,320.2755,320.3437,319.2617,319.2617,6556.0
2019-08-09 11:30:00,374.85,375.01,374.53,374.8,21118.0,319.3554,319.4917,319.0828,319.3128,21118.0
2019-08-09 11:40:00,374.69,375.55,374.69,375.55,9635.0,319.2191,319.9518,319.2191,319.9518,9635.0
2019-08-09 11:50:00,375.58,375.59,374.95,375.22,7023.0,319.9773,319.9859,319.4406,319.6706,7023.0
2019-08-09 12:00:00,375.3,375.78,375.3,375.66,6875.0,319.7388,320.1477,319.7388,320.0455,6875.0
2019-08-09 12:10:00,375.69,375.88,375.09,375.19,5280.0,320.0711,320.2329,319.5599,319.6451,5280.0
2019-08-09 12:20:00,375.13,375.34,374.86,375.01,3371.0,319.594,319.7729,319.3639,319.4917,3371.0
2019-08-09 12:30:00,374.92,375.5,374.88,375.5,5855.0,319.4151,319.9092,319.381,319.9092,5855.0
2019-08-09 12:40:00,375.41,376.39,375.35,376.19,8074.0,319.8325,320.6674,319.7814,320.497,8074.0
2019-08-09 12:50:00,376.31,377.87,376.16,376.78,10528.0,320.5993,321.9283,320.4715,320.9997,10528.0
2019-08-09 13:00:00,376.57,377.39,376.57,377.34,9090.0,320.8208,321.5194,320.8208,321.4768,9090.0
2019-08-09 13:10:00,377.26,378.08,377.26,378.0,13577.0,321.4086,322.1072,321.4086,322.0391,13577.0
2019-08-09 13:20:00,377.99,378.56,377.99,378.17,7432.0,322.0306,322.5162,322.0306,322.1839,7432.0
2019-08-09 13:30:00,378.17,378.74,378.17,378.49,4701.0,322.1839,322.6695,322.1839,322.4565,4701.0
2019-08-09 13:40:00,378.33,378.63,378.17,378.63,7805.0,322.3202,322.5758,322.1839,322.5758,7805.0
2019-08-09 13:50:00,378.54,378.75,378.23,378.24,4635.0,322.4991,322.678,322.235,322.2435,4635.0
2019-08-09 14:00:00,378.35,378.61,377.88,378.33,5791.0,322.3373,322.5588,321.9368,322.3202,5791.0
2019-08-09 14:10:00,378.45,378.51,377.81,377.81,5124.0,322.4225,322.4736,321.8772,321.8772,5124.0
2019-08-09 14:20:00,377.86,378.32,377.85,378.1,6412.0,321.9198,322.3117,321.9113,322.1243,6412.0
2019-08-09 14:30:00,378.05,378.58,378.04,378.41,6520.0,322.0817,322.5332,322.0732,322.3884,6520.0
2019-08-09 14:40:00,378.5,378.64,378.24,378.26,7943.0,322.4651,322.5843,322.2435,322.2606,7943.0
2019-08-09 14:50:00,378.31,378.63,378.18,378.18,7301.0,322.3032,322.5758,322.1924,322.1924,7301.0
2019-08-09 15:00:00,378.18,379.35,378.08,379.32,19009.0,322.1924,323.1892,322.1072,323.1637,19009.0
2019-08-09 15:10:00,379.23,379.36,378.34,378.55,8619.0,323.087,323.1977,322.3287,322.5076,8619.0
2019-08-09 15:20:00,378.66,378.85,378.4,378.58,10980.0,322.6014,322.7632,322.3799,322.5332,10980.0
2019-08-09 15:30:00,378.5,379.06,378.48,378.75,9414.0,322.4651,322.9421,322.448,322.678,9414.0
2019-08-09 15:40:00,378.81,378.84,378.39,378.56,14727.0,322.7292,322.7547,322.3713,322.5162,14727.0
2019-08-09 15:50:00,378.59,378.62,376.65,377.01,68891.0,322.5417,322.5673,320.8889,321.1956,68891.0
2019-08-12 09:30:00,375.0,375.07,373.6,374.59,27942.0,319.4832,319.5428,318.2905,319.1339,27942.0
2019-08-12 09:40:00,374.67,376.62,374.64,376.62,13319.0,319.2021,320.8634,319.1765,320.8634,13319.0
2019-08-12 09:50:00,376.06,376.7,375.47,376.25,13880.0,320.3863,320.9315,319.8836,320.5482,13880.0
2019-08-12 10:00:00,376.33,376.49,375.0,375.01,5926.0,320.6163,320.7526,319.4832,319.4917,5926.0
2019-08-12 10:10:00,375.02,375.66,374.52,375.56,17710.0,319.5002,320.0455,319.0743,319.9603,17710.0
2019-08-12 10:20:00,375.67,377.48,375.55,377.12,8847.0,320.054,321.5961,319.9518,321.2894,8847.0
2019-08-12 10:30:00,377.3,377.94,377.1,377.93,12397.0,321.4427,321.988,321.2723,321.9794,12397.0
2019-08-12 10:40:00,377.9,378.05,377.27,377.63,8410.0,321.9539,322.0817,321.4171,321.7239,8410.0
2019-08-12 10:50:00,377.55,377.89,377.45,377.61,8345.0,321.6557,321.9454,321.5705,321.7068,8345.0
2019-08-12 11:00:00,377.25,377.68,377.25,377.37,9647.0,321.4001,321.7664,321.4001,321.5023,9647.0
2019-08-12 11:10:00,377.3,377.31,376.06,376.92,21380.0,321.4427,321.4512,320.3863,321.119,21380.0
2019-08-12 11:20:00,377.04,377.52,376.92,377.05,12432.0,321.2212,321.6301,321.119,321.2297,12432.0
2019-08-12 11:30:00,377.49,377.49,376.14,376.69,8240.0,321.6046,321.6046,320.4544,320.923,8240.0
2019-08-12 11:40:00,376.79,377.24,376.55,377.12,3307.0,321.0082,321.3916,320.8037,321.2894,3307.0
2019-08-12 11:50:00,377.26,377.36,376.88,376.97,6871.0,321.4086,321.4938,321.0849,321.1616,6871.0
2019-08-12 12:00:00,376.88,377.07,376.77,376.85,11375.0,321.0849,321.2468,320.9912,321.0593,11375.0
2019-08-12 12:10:00,377.07,377.21,376.78,377.17,7636.0,321.2468,321.366,320.9997,321.332,7636.0
2019-08-12 12:20:00,377.23,377.54,377.21,377.54,3020.0,321.3831,321.6472,321.366,321.6472,3020.0
2019-08-12 12:30:00,377.54,377.96,377.25,377.35,7430.0,321.6472,322.005,321.4001,321.4853,7430.0
2019-08-12 12:40:00,377.3,377.3,376.89,377.13,2936.0,321.4427,321.4427,321.0934,321.2979,2936.0
2019-08-12 12:50:00,377.13,377.16,375.99,376.5,16770.0,321.2979,321.3234,320.3266,320.7611,16770.0
2019-08-12 13:00:00,376.54,376.73,376.24,376.41,5055.0,320.7952,320.9571,320.5396,320.6845,5055.0
2019-08-12 13:10:00,376.53,376.75,376.16,376.16,3357.0,320.7867,320.9741,320.4715,320.4715,3357.0
2019-08-12 13:20:00,376.41,376.64,376.18,376.43,3279.0,320.6845,320.8804,320.4885,320.7015,3279.0
2019-08-12 13:30:00,376.41,376.57,375.86,375.98,4126.0,320.6845,320.8208,320.2159,320.3181,4126.0
2019-08-12 13:40:00,375.76,376.12,375.4,375.53,9131.0,320.1307,320.4374,319.824,319.9347,9131.0
2019-08-12 13:50:00,375.42,375.66,375.08,375.14,9199.0,319.841,320.0455,319.5514,319.6025,9199.0
2019-08-12 14:00:00,375.0,375.8,374.62,375.79,8933.0,319.4832,320.1648,319.1595,320.1563,8933.0
2019-08-12 14:10:00,375.71,376.08,375.53,375.68,7350.0,320.0881,320.4033,319.9347,320.0625,7350.0
2019-08-12 14:20:00,375.71,375.98,375.39,375.43,6539.0,320.0881,320.3181,319.8155,319.8495,6539.0
2019-08-12 14:30:00,375.26,375.73,375.15,375.45,9478.0,319.7047,320.1051,319.611,319.8666,9478.0
2019-08-12 14:40:00,375.53,375.53,374.61,374.94,11668.0,319.9347,319.9347,319.1509,319.4321,11668.0
2019-08-12 14:50:00,375.01,375.58,374.93,375.5,13526.0,319.4917,319.9773,319.4236,319.9092,13526.0
2019-08-12 15:00:00,375.38,376.21,375.29,376.19,16275.0,319.807,320.5141,319.7303,320.497,16275.0
2019-08-12 15:10:00,375.86,377.16,375.86,377.16,4782.0,320.2159,321.3234,320.2159,321.3234,4782.0
2019-08-12 15:20:00,376.68,376.95,376.17,376.65,11800.0,320.9145,321.1445,320.48,320.8889,11800.0
2019-08-12 15:30:00,376.72,376.72,376.21,376.26,1200.0,320.9486,320.9486,320.5141,320.5567,1200.0
2019-08-12 15:40:00,376.22,376.33,375.84,375.93,2902.0,320.5226,320.6163,320.1989,320.2755,2902.0
2019-08-12 15:50:00,376.07,377.1,375.78,377.0,18745.0,320.3948,321.2723,320.1477,321.1871,18745.0
2019-08-13 09:30:00,377.99,379.92,377.39,379.69,33236.0,322.0306,323.6748,321.5194,323.4789,33236.0
2019-08-13 09:40:00,379.92,381.51,377.88,380.92,44829.0,323.6748,325.0294,321.9368,324.5268,44829.0
2019-08-13 09:50:00,381.12,381.48,379.7,379.73,13743.0,324.6972,325.0039,323.4874,323.513,13743.0
2019-08-13 10:00:00,379.91,380.0,377.5,378.13,34814.0,323.6663,323.743,321.6131,322.1498,34814.0
2019-08-13 10:10:00,378.14,378.15,376.94,378.1,29023.0,322.1583,322.1669,321.136,322.1243,29023.0
2019-08-13 10:20:00,378.1,378.1,376.62,377.34,15269.0,322.1243,322.1243,320.8634,321.4768,15269.0
2019-08-13 10:30:00,377.36,378.05,377.12,377.18,18341.0,321.4938,322.0817,321.2894,321.3405,18341.0
2019-08-13 10:40:00,377.11,377.18,375.27,375.49,38852.0,321.2808,321.3405,319.7132,319.9007,38852.0
2019-08-13 10:50:00,375.65,376.64,375.48,376.63,12221.0,320.037,320.8804,319.8921,320.8719,12221.0
2019-08-13 11:00:00,376.62,377.81,376.33,377.77,12048.0,320.8634,321.8772,320.6163,321.8431,12048.0
2019-08-13 11:10:00,377.74,377.88,376.11,376.48,8945.0,321.8176,321.9368,320.4289,320.7441,8945.0
2019-08-13 11:20:00,376.65,377.13,376.23,376.66,8700.0,320.8889,321.2979,320.5311,320.8975,8700.0
2019-08-13 11:30:00,376.29,376.86,375.9,376.68,11996.0,320.5822,321.0678,320.25,320.9145,11996.0
2019-08-13 11:40:00,376.89,377.75,376.89,377.45,5073.0,321.0934,321.8261,321.0934,321.5705,5073.0
2019-08-13 11:50:00,377.15,377.82,376.87,377.62,4986.0,321.3149,321.8857,321.0764,321.7153,4986.0
2019-08-13 12:00:00,377.6,378.02,377.6,377.81,5267.0,321.6983,322.0561,321.6983,321.8772,5267.0
2019-08-13 12:10:00,377.78,378.41,377.57,378.15,6227.0,321.8516,322.3884,321.6727,322.1669,6227.0
2019-08-13 12:20:00,378.21,378.43,377.75,377.75,4476.0,322.218,322.4054,321.8261,321.8261,4476.0
2019-08-13 12:30:00,377.52,377.56,377.26,377.42,4617.0,321.6301,321.6642,321.4086,321.5449,4617.0
2019-08-13 12:40:00,377.38,377.41,377.16,377.37,4922.0,321.5109,321.5364,321.3234,321.5023,4922.0
2019-08-13 12:50:00,377.48,377.59,376.77,377.01,4251.0,321.5961,321.6898,320.9912,321.1956,4251.0
2019-08-13 13:00:00,376.93,378.15,376.76,378.01,8805.0,321.1275,322.1669,320.9826,322.0476,8805.0
2019-08-13 13:10:00,378.0,378.24,376.86,377.28,4162.0,322.0391,322.2435,321.0678,321.4257,4162.0
2019-08-13 13:20:00,376.96,377.67,376.9,377.24,5728.0,321.153,321.7579,321.1019,321.3916,5728.0
2019-08-13 13:30:00,377.17,377.53,377.13,377.21,3856.0,321.332,321.6387,321.2979,321.366,3856.0
2019-08-13 13:40:00,377.24,377.77,376.94,377.35,6528.0,321.3916,321.8431,321.136,321.4853,6528.0
2019-08-13 13:50:00,377.42,377.83,377.42,377.53,2000.0,321.5449,321.8942,321.5449,321.6387,2000.0
2019-08-13 14:00:00,377.56,377.78,377.48,377.78,5586.0,321.6642,321.8516,321.5961,321.8516,5586.0
2019-08-13 14:10:00,377.72,378.05,377.52,377.96,7042.0,321.8005,322.0817,321.6301,322.005,7042.0
2019-08-13 14:20:00,378.04,378.32,377.76,378.32,4854.0,322.0732,322.3117,321.8346,322.3117,4854.0
2019-08-13 14:30:00,378.55,378.8,378.25,378.56,4613.0,322.5076,322.7206,322.2521,322.5162,4613.0
2019-08-13 14:40:00,378.42,378.65,377.62,377.84,4531.0,322.3969,322.5928,321.7153,321.9028,4531.0
2019-08-13 14:50:00,377.73,378.16,377.3,377.97,8424.0,321.809,322.1754,321.4427,322.0135,8424.0
2019-08-13 15:00:00,377.9,377.9,377.24,377.47,5231.0,321.9539,321.9539,321.3916,321.5875,5231.0
2019-08-13 15:10:00,377.36,377.96,377.15,377.95,23271.0,321.4938,322.005,321.3149,321.9965,23271.0
2019-08-13 15:20:00,377.92,377.92,377.56,377.6,10372.0,321.9709,321.9709,321.6642,321.6983,10372.0
2019-08-13 15:30:00,377.56,377.7,377.28,377.45,28643.0,321.6642,321.7835,321.4257,321.5705,28643.0
2019-08-13 15:40:00,377.52,377.59,376.81,377.14,28943.0,321.6301,321.6898,321.0252,321.3064,28943.0
2019-08-13 15:50:00,377.17,377.81,376.73,377.33,41597.0,321.332,321.8772,320.9571,321.4683,41597.0
2019-08-14 09:30:00,376.0,376.0,374.04,374.28,39839.0,320.3352,320.3352,318.6653,318.8698,39839.0
2019-08-14 09:40:00,374.05,374.23,371.3,371.8,20301.0,318.6739,318.8272,316.331,316.757,20301.0
2019-08-14 09:50:00,371.71,373.37,371.27,373.37,17426.0,316.6803,318.0945,316.3054,318.0945,17426.0
2019-08-14 10:00:00,373.31,373.91,372.93,373.91,8113.0,318.0434,318.5546,317.7197,318.5546,8113.0
2019-08-14 10:10:00,373.74,374.01,372.87,373.4,8821.0,318.4097,318.6398,317.6685,318.1201,8821.0
2019-08-14 10:20:00,373.15,373.62,372.71,373.33,17083.0,317.9071,318.3075,317.5322,318.0604,17083.0
2019-08-14 10:30:00,373.45,373.5,372.49,372.74,8464.0,318.1627,318.2053,317.3448,317.5578,8464.0
2019-08-14 10:40:00,372.75,373.52,372.7,372.75,11221.0,317.5663,318.2223,317.5237,317.5663,11221.0
2019-08-14 10:50:00,372.69,373.12,372.4,372.66,12395.0,317.5152,317.8815,317.2681,317.4896,12395.0
2019-08-14 11:00:00,372.79,372.79,371.1,371.25,12384.0,317.6004,317.6004,316.1606,316.2884,12384.0
2019-08-14 11:10:00,371.0,371.06,369.68,369.76,15045.0,316.0754,316.1265,314.9508,315.019,15045.0
2019-08-14 11:20:00,369.83,370.51,369.42,370.42,9449.0,315.0786,315.6579,314.7293,315.5813,9449.0
2019-08-14 11:30:00,370.5,371.33,370.5,371.0,15708.0,315.6494,316.3565,315.6494,316.0754,15708.0
2019-08-14 11:40:00,371.11,371.12,370.38,370.79,8620.0,316.1691,316.1776,315.5472,315.8965,8620.0
2019-08-14 11:50:00,370.88,371.05,369.99,370.7,18726.0,315.9732,316.118,315.2149,315.8198,18726.0
2019-08-14 12:00:00,370.52,370.52,369.42,369.43,9474.0,315.6664,315.6664,314.7293,314.7378,9474.0
2019-08-14 12:10:00,369.5,370.03,369.06,369.98,5598.0,314.7975,315.249,314.4226,315.2064,5598.0
2019-08-14 12:20:00,369.9,370.04,369.4,369.73,8113.0,315.1382,315.2575,314.7123,314.9934,8113.0
2019-08-14 12:30:00,369.78,370.44,369.75,370.22,4864.0,315.036,315.5983,315.0104,315.4109,4864.0
2019-08-14 12:40:00,370.15,370.18,368.91,368.92,9632.0,315.3512,315.3768,314.2948,314.3033,9632.0
2019-08-14 12:50:00,368.93,369.03,367.79,368.05,15257.0,314.3118,314.397,313.3406,313.5621,15257.0
2019-08-14 13:00:00,368.19,368.51,367.36,368.26,15982.0,313.6814,313.954,312.9743,313.741,15982.0
2019-08-14 13:10:00,368.27,368.92,368.1,368.54,8384.0,313.7495,314.3033,313.6047,313.9796,8384.0
2019-08-14 13:20:00,368.65,370.16,368.56,369.51,14804.0,314.0733,315.3597,313.9966,314.806,14804.0
2019-08-14 13:30:00,369.67,370.79,369.62,370.54,11961.0,314.9423,315.8965,314.8997,315.6835,11961.0
2019-08-14 13:40:00,370.66,370.9,370.5,370.87,9066.0,315.7857,315.9902,315.6494,315.9646,9066.0
2019-08-14 13:50:00,370.91,371.14,370.24,370.43,7935.0,315.9987,316.1947,315.4279,315.5898,7935.0
2019-08-14 14:00:00,370.56,370.73,369.25,369.38,11989.0,315.7005,315.8454,314.5845,314.6952,11989.0
2019-08-14 14:10:00,369.35,370.19,369.21,370.19,7757.0,314.6697,315.3853,314.5504,315.3853,7757.0
2019-08-14 14:20:00,370.17,370.59,369.75,369.75,13714.0,315.3683,315.7261,315.0104,315.0104,13714.0
2019-08-14 14:30:00,369.6,369.84,368.3,368.31,9405.0,314.8827,315.0871,313.7751,313.7836,9405.0
2019-08-14 14:40:00,368.47,368.58,367.75,367.92,12280.0,313.9199,314.0137,313.3065,313.4514,12280.0
2019-08-14 14:50:00,367.99,368.9,367.99,368.67,11047.0,313.511,314.2863,313.511,314.0903,11047.0
2019-08-14 15:00:00,368.51,370.16,368.27,369.51,11794.0,313.954,315.3597,313.7495,314.806,11794.0
2019-08-14 15:10:00,369.46,369.57,368.67,368.8,18271.0,314.7634,314.8571,314.0903,314.2011,18271.0
2019-08-14 15:20:00,368.85,369.34,367.5,368.57,15828.0,314.2437,314.6611,313.0935,314.0051,15828.0
2019-08-14 15:30:00,367.97,368.65,367.4,368.63,23847.0,313.494,314.0733,313.0083,314.0563,23847.0
2019-08-14 15:40:00,368.29,369.25,367.72,368.96,36783.0,313.7666,314.5845,313.281,314.3374,36783.0
2019-08-14 15:50:00,368.81,369.93,368.71,368.86,104353.0,314.2096,315.1638,314.1244,314.2522,104353.0
2019-08-15 09:30:00,369.15,370.05,368.0,368.47,25261.0,314.4993,315.266,313.5195,313.9199,25261.0
2019-08-15 09:40:00,368.14,371.44,367.16,370.53,14758.0,313.6388,316.4502,312.8039,315.675,14758.0
2019-08-15 09:50:00,370.74,371.38,370.0,370.37,28921.0,315.8539,316.3991,315.2234,315.5387,28921.0
2019-08-15 10:00:00,370.33,371.04,369.68,370.0,14630.0,315.5046,316.1095,314.9508,315.2234,14630.0
2019-08-15 10:10:00,370.19,370.95,369.45,369.67,10848.0,315.3853,316.0328,314.7549,314.9423,10848.0
2019-08-15 10:20:00,369.77,369.94,369.01,369.23,11778.0,315.0275,315.1723,314.38,314.5674,11778.0
2019-08-15 10:30:00,368.99,370.04,368.61,369.72,10677.0,314.363,315.2575,314.0392,314.9849,10677.0
2019-08-15 10:40:00,369.57,370.69,369.49,369.85,8876.0,314.8571,315.8113,314.7889,315.0956,8876.0
2019-08-15 10:50:00,369.8,370.58,369.39,369.42,8895.0,315.053,315.7176,314.7037,314.7293,8895.0
2019-08-15 11:00:00,369.26,369.58,368.81,369.13,9705.0,314.593,314.8656,314.2096,314.4822,9705.0
2019-08-15 11:10:00,369.05,369.77,368.96,369.75,4839.0,314.4141,315.0275,314.3374,315.0104,4839.0
2019-08-15 11:20:00,369.66,370.67,369.47,370.67,6898.0,314.9338,315.7942,314.7719,315.7942,6898.0
2019-08-15 11:30:00,370.61,371.15,370.24,370.71,15721.0,315.7431,316.2032,315.4279,315.8283,15721.0
2019-08-15 11:40:00,370.8,370.9,370.27,370.56,15357.0,315.905,315.9902,315.4535,315.7005,15357.0
2019-08-15 11:50:00,370.41,370.95,370.1,370.95,8254.0,315.5727,316.0328,315.3086,316.0328,8254.0
2019-08-15 12:00:00,370.94,371.29,370.56,371.14,12765.0,316.0243,316.3225,315.7005,316.1947,12765.0
2019-08-15 12:10:00,371.28,372.18,371.28,371.7,13255.0,316.3139,317.0807,316.3139,316.6718,13255.0
2019-08-15 12:20:00,371.68,372.25,371.62,371.92,19019.0,316.6547,317.1403,316.6036,316.8592,19019.0
2019-08-15 12:30:00,371.99,372.48,371.87,372.05,16538.0,316.9188,317.3363,316.8166,316.9699,16538.0
2019-08-15 12:40:00,372.04,372.44,371.62,371.87,10148.0,316.9614,317.3022,316.6036,316.8166,10148.0
2019-08-15 12:50:00,371.97,372.04,371.34,371.4,6201.0,316.9018,316.9614,316.3651,316.4162,6201.0
2019-08-15 13:00:00,371.5,371.52,370.95,371.3,5726.0,316.5014,316.5184,316.0328,316.331,5726.0
2019-08-15 13:10:00,371.19,371.68,370.88,371.5,7597.0,316.2373,316.6547,315.9732,316.5014,7597.0
2019-08-15 13:20:00,371.51,371.58,370.59,370.92,5167.0,316.5099,316.5695,315.7261,316.0072,5167.0
2019-08-15 13:30:00,370.87,371.03,369.92,370.07,8656.0,315.9646,316.1009,315.1553,315.2831,8656.0
2019-08-15 13:40:00,370.12,370.15,368.5,368.68,6751.0,315.3257,315.3512,313.9455,314.0989,6751.0
2019-08-15 13:50:00,368.51,368.79,367.59,368.03,10364.0,313.954,314.1926,313.1702,313.5451,10364.0
2019-08-15 14:00:00,368.07,370.49,367.96,370.23,13747.0,313.5792,315.6409,313.4854,315.4194,13747.0
2019-08-15 14:10:00,370.26,371.65,370.26,371.1,17166.0,315.4449,316.6292,315.4449,316.1606,17166.0
2019-08-15 14:20:00,371.12,372.13,371.12,371.52,11267.0,316.1776,317.0381,316.1776,316.5184,11267.0
2019-08-15 14:30:00,371.4,371.61,370.93,371.28,8885.0,316.4162,316.5951,316.0158,316.3139,8885.0
2019-08-15 14:40:00,371.28,371.52,370.95,371.08,7360.0,316.3139,316.5184,316.0328,316.1435,7360.0
2019-08-15 14:50:00,370.96,371.63,370.52,371.63,16241.0,316.0413,316.6121,315.6664,316.6121,16241.0
2019-08-15 15:00:00,371.79,372.67,371.79,372.67,14636.0,316.7484,317.4982,316.7484,317.4982,14636.0
2019-08-15 15:10:00,372.62,373.11,372.57,372.73,10084.0,317.4556,317.873,317.413,317.5493,10084.0
2019-08-15 15:20:00,372.83,373.33,372.76,373.22,12553.0,317.6345,318.0604,317.5748,317.9667,12553.0
2019-08-15 15:30:00,373.11,373.44,372.86,373.1,20950.0,317.873,318.1542,317.66,317.8645,20950.0
2019-08-15 15:40:00,373.16,374.4,373.1,374.25,19759.0,317.9156,318.972,317.8645,318.8442,19759.0
2019-08-15 15:50:00,374.4,374.57,373.26,373.54,70305.0,318.972,319.1169,318.0008,318.2394,70305.0
2019-08-16 09:30:00,376.1,377.26,375.5,376.48,57963.0,320.4204,321.4086,319.9092,320.7441,57963.0
2019-08-16 09:40:00,376.47,376.89,374.0,374.0,13898.0,320.7356,321.0934,318.6313,318.6313,13898.0
2019-08-16 09:50:00,373.8,374.62,373.8,374.43,8292.0,318.4609,319.1595,318.4609,318.9976,8292.0
2019-08-16 10:00:00,374.26,374.48,373.55,373.8,12387.0,318.8528,319.0402,318.2479,318.4609,12387.0
2019-08-16 10:10:00,373.92,374.64,373.37,373.57,24295.0,318.5631,319.1765,318.0945,318.2649,24295.0
2019-08-16 10:20:00,373.75,375.58,373.7,374.74,35645.0,318.4183,319.9773,318.3757,319.2617,35645.0
2019-08-16 10:30:00,375.0,375.28,374.9,374.94,12808.0,319.4832,319.7218,319.398,319.4321,12808.0
2019-08-16 10:40:00,374.99,375.43,374.86,375.39,3088.0,319.4747,319.8495,319.3639,319.8155,3088.0
2019-08-16 10:50:00,375.53,376.63,375.31,376.63,14437.0,319.9347,320.8719,319.7473,320.8719,14437.0
2019-08-16 11:00:00,376.51,377.0,376.23,376.87,9780.0,320.7697,321.1871,320.5311,321.0764,9780.0
2019-08-16 11:10:00,376.82,376.9,376.0,376.06,9129.0,321.0338,321.1019,320.3352,320.3863,9129.0
2019-08-16 11:20:00,376.16,376.98,376.16,376.85,8095.0,320.4715,321.1701,320.4715,321.0593,8095.0
2019-08-16 11:30:00,376.79,376.91,375.96,375.97,8723.0,321.0082,321.1104,320.3011,320.3096,8723.0
2019-08-16 11:40:00,376.08,376.48,376.08,376.48,6255.0,320.4033,320.7441,320.4033,320.7441,6255.0
2019-08-16 11:50:00,376.48,377.13,376.34,376.84,6714.0,320.7441,321.2979,320.6248,321.0508,6714.0
2019-08-16 12:00:00,376.86,376.86,376.05,376.07,8846.0,321.0678,321.0678,320.3778,320.3948,8846.0
2019-08-16 12:10:00,376.07,376.2,375.46,375.77,6039.0,320.3948,320.5056,319.8751,320.1392,6039.0
2019-08-16 12:20:00,376.07,376.44,376.05,376.13,3716.0,320.3948,320.71,320.3778,320.4459,3716.0
2019-08-16 12:30:00,376.16,376.75,376.16,376.75,5606.0,320.4715,320.9741,320.4715,320.9741,5606.0
2019-08-16 12:40:00,376.69,377.39,376.69,377.36,4810.0,320.923,321.5194,320.923,321.4938,4810.0
2019-08-16 12:50:00,377.45,377.5,376.89,377.43,6114.0,321.5705,321.6131,321.0934,321.5535,6114.0
2019-08-16 13:00:00,377.37,377.55,377.23,377.39,13827.0,321.5023,321.6557,321.3831,321.5194,13827.0
2019-08-16 13:10:00,377.48,378.04,377.4,377.87,8710.0,321.5961,322.0732,321.5279,321.9283,8710.0
2019-08-16 13:20:00,377.97,378.34,377.96,378.34,9827.0,322.0135,322.3287,322.005,322.3287,9827.0
2019-08-16 13:30:00,378.11,378.11,377.75,377.95,1900.0,322.1328,322.1328,321.8261,321.9965,1900.0
2019-08-16 13:40:00,377.96,378.17,377.38,377.38,5949.0,322.005,322.1839,321.5109,321.5109,5949.0
2019-08-16 13:50:00,377.54,377.87,377.54,377.81,4260.0,321.6472,321.9283,321.6472,321.8772,4260.0
2019-08-16 14:00:00,377.82,377.82,377.21,377.41,3308.0,321.8857,321.8857,321.366,321.5364,3308.0
2019-08-16 14:10:00,377.15,377.97,377.06,377.97,3851.0,321.3149,322.0135,321.2382,322.0135,3851.0
2019-08-16 14:20:00,377.84,377.84,377.3,377.36,2872.0,321.9028,321.9028,321.4427,321.4938,2872.0
2019-08-16 14:30:00,377.28,377.39,377.16,377.19,3139.0,321.4257,321.5194,321.3234,321.349,3139.0
2019-08-16 14:40:00,377.31,377.7,377.31,377.51,5012.0,321.4512,321.7835,321.4512,321.6216,5012.0
2019-08-16 14:50:00,377.59,377.78,377.4,377.44,5916.0,321.6898,321.8516,321.5279,321.562,5916.0
2019-08-16 15:00:00,377.44,377.8,377.42,377.47,9307.0,321.562,321.8687,321.5449,321.5875,9307.0
2019-08-16 15:10:00,377.44,377.46,377.08,377.22,6008.0,321.562,321.579,321.2553,321.3745,6008.0
2019-08-16 15:20:00,377.25,377.25,376.33,376.37,10738.0,321.4001,321.4001,320.6163,320.6504,10738.0
2019-08-16 15:30:00,376.36,376.89,376.27,376.89,12478.0,320.6419,321.0934,320.5652,321.0934,12478.0
2019-08-16 15:40:00,376.89,377.05,376.56,376.76,25187.0,321.0934,321.2297,320.8123,320.9826,25187.0
2019-08-16 15:50:00,376.77,377.9,376.77,376.92,60622.0,320.9912,321.9539,320.9912,321.119,60622.0
2019-08-19 09:30:00,379.75,380.73,378.52,380.13,40757.0,323.53,324.3649,322.4821,323.8537,40757.0
2019-08-19 09:40:00,380.12,380.19,379.39,379.39,11307.0,323.8452,323.9049,323.2233,323.2233,11307.0
2019-08-19 09:50:00,379.35,380.29,379.35,380.1,10738.0,323.1892,323.9901,323.1892,323.8282,10738.0
2019-08-19 10:00:00,379.74,379.74,379.19,379.45,8809.0,323.5215,323.5215,323.0529,323.2744,8809.0
2019-08-19 10:10:00,379.24,379.57,378.93,379.32,9277.0,323.0955,323.3766,322.8314,323.1637,9277.0
2019-08-19 10:20:00,379.46,379.82,379.21,379.68,4551.0,323.2829,323.5896,323.0699,323.4704,4551.0
2019-08-19 10:30:00,379.64,380.2,379.18,380.05,5160.0,323.4363,323.9134,323.0444,323.7856,5160.0
2019-08-19 10:40:00,380.1,380.82,380.09,380.5,7197.0,323.8282,324.4416,323.8197,324.169,7197.0
2019-08-19 10:50:00,380.57,380.98,380.57,380.73,7321.0,324.2286,324.5779,324.2286,324.3649,7321.0
2019-08-19 11:00:00,380.8,380.85,380.2,380.73,9384.0,324.4245,324.4671,323.9134,324.3649,9384.0
2019-08-19 11:10:00,380.73,381.69,380.73,381.51,11619.0,324.3649,325.1828,324.3649,325.0294,11619.0
2019-08-19 11:20:00,381.36,381.66,380.95,381.09,17361.0,324.9016,325.1572,324.5523,324.6716,17361.0
2019-08-19 11:30:00,381.01,381.42,380.8,380.93,8411.0,324.6035,324.9528,324.4245,324.5353,8411.0
2019-08-19 11:40:00,380.91,381.05,380.8,380.85,6652.0,324.5183,324.6375,324.4245,324.4671,6652.0
2019-08-19 11:50:00,380.96,381.01,380.69,380.81,4348.0,324.5609,324.6035,324.3308,324.4331,4348.0
2019-08-19 12:00:00,380.76,380.95,380.37,380.37,4411.0,324.3905,324.5523,324.0582,324.0582,4411.0
2019-08-19 12:10:00,380.32,380.46,380.04,380.33,2522.0,324.0156,324.1349,323.7771,324.0241,2522.0
2019-08-19 12:20:00,380.22,380.34,380.11,380.25,4418.0,323.9304,324.0326,323.8367,323.956,4418.0
2019-08-19 12:30:00,380.22,380.22,379.79,380.04,5392.0,323.9304,323.9304,323.5641,323.7771,5392.0
2019-08-19 12:40:00,379.95,380.34,379.83,380.21,7610.0,323.7004,324.0326,323.5982,323.9219,7610.0
2019-08-19 12:50:00,380.24,380.25,379.9,380.02,3754.0,323.9475,323.956,323.6578,323.76,3754.0
2019-08-19 13:00:00,380.11,380.22,379.95,380.15,6598.0,323.8367,323.9304,323.7004,323.8708,6598.0
2019-08-19 13:10:00,380.08,380.32,379.94,380.32,3625.0,323.8111,324.0156,323.6919,324.0156,3625.0
2019-08-19 13:20:00,380.42,380.53,380.18,380.34,10192.0,324.1008,324.1945,323.8963,324.0326,10192.0
2019-08-19 13:30:00,380.41,380.55,380.21,380.41,4705.0,324.0923,324.2116,323.9219,324.0923,4705.0
2019-08-19 13:40:00,380.38,380.4,380.11,380.39,3423.0,324.0667,324.0838,323.8367,324.0752,3423.0
2019-08-19 13:50:00,380.23,380.39,380.0,380.2,8832.0,323.9389,324.0752,323.743,323.9134,8832.0
2019-08-19 14:00:00,380.06,380.29,379.97,380.29,11353.0,323.7941,323.9901,323.7174,323.9901,11353.0
2019-08-19 14:10:00,380.18,380.65,380.18,380.36,5676.0,323.8963,324.2968,323.8963,324.0497,5676.0
2019-08-19 14:20:00,380.25,380.55,380.15,380.51,5420.0,323.956,324.2116,323.8708,324.1775,5420.0
2019-08-19 14:30:00,380.58,380.71,380.27,380.31,7241.0,324.2371,324.3479,323.973,324.0071,7241.0
2019-08-19 14:40:00,380.28,380.73,380.26,380.62,7287.0,323.9815,324.3649,323.9645,324.2712,7287.0
2019-08-19 14:50:00,380.66,381.15,380.66,380.78,13847.0,324.3053,324.7227,324.3053,324.4075,13847.0
2019-08-19 15:00:00,380.83,380.93,380.42,380.63,7265.0,324.4501,324.5353,324.1008,324.2797,7265.0
2019-08-19 15:10:00,380.67,380.81,380.44,380.71,7713.0,324.3138,324.4331,324.1178,324.3479,7713.0
2019-08-19 15:20:00,380.7,381.05,380.66,380.89,12589.0,324.3394,324.6375,324.3053,324.5012,12589.0
2019-08-19 15:30:00,380.9,381.02,380.75,380.97,13623.0,324.5097,324.612,324.382,324.5694,13623.0
2019-08-19 15:40:00,380.96,381.2,380.93,381.12,6088.0,324.5609,324.7653,324.5353,324.6972,6088.0
2019-08-19 15:50:00,381.12,381.28,380.24,380.39,44251.0,324.6972,324.8335,323.9475,324.0752,44251.0
2019-08-20 09:30:00,380.5,381.43,379.89,380.07,22285.0,324.169,324.9613,323.6493,323.8026,22285.0
2019-08-20 09:40:00,379.9,380.55,379.5,380.25,18593.0,323.6578,324.2116,323.317,323.956,18593.0
2019-08-20 09:50:00,380.29,381.09,380.06,380.32,24787.0,323.9901,324.6716,323.7941,324.0156,24787.0
2019-08-20 10:00:00,380.13,381.37,380.13,381.37,9091.0,323.8537,324.9102,323.8537,324.9102,9091.0
2019-08-20 10:10:00,381.36,381.6,381.15,381.59,9558.0,324.9016,325.1061,324.7227,325.0976,9558.0
2019-08-20 10:20:00,381.47,382.49,381.16,381.29,54436.0,324.9954,325.8644,324.7313,324.842,54436.0
2019-08-20 10:30:00,381.16,381.54,380.79,381.14,8111.0,324.7313,325.055,324.416,324.7142,8111.0
2019-08-20 10:40:00,381.36,382.34,381.05,382.34,5337.0,324.9016,325.7366,324.6375,325.7366,5337.0
2019-08-20 10:50:00,382.18,383.43,382.18,383.36,18219.0,325.6002,326.6652,325.6002,326.6056,18219.0
2019-08-20 11:00:00,383.22,383.7,383.0,383.63,11062.0,326.4863,326.8952,326.2989,326.8356,11062.0
2019-08-20 11:10:00,383.75,384.1,383.38,383.39,16345.0,326.9378,327.236,326.6226,326.6311,16345.0
2019-08-20 11:20:00,383.54,383.55,382.83,383.06,6797.0,326.7589,326.7674,326.154,326.35,6797.0
2019-08-20 11:30:00,383.16,383.3,382.6,382.6,6800.0,326.4352,326.5544,325.9581,325.9581,6800.0
2019-08-20 11:40:00,382.73,382.74,382.44,382.65,8091.0,326.0688,326.0773,325.8218,326.0007,8091.0
2019-08-20 11:50:00,382.59,382.9,382.54,382.6,5064.0,325.9495,326.2137,325.907,325.9581,5064.0
2019-08-20 12:00:00,382.71,383.1,382.4,382.41,11280.0,326.0518,326.384,325.7877,325.7962,11280.0
2019-08-20 12:10:00,382.31,382.83,382.24,382.78,4703.0,325.711,326.154,325.6514,326.1114,4703.0
2019-08-20 12:20:00,382.83,382.83,382.43,382.58,3431.0,326.154,326.154,325.8132,325.941,3431.0
2019-08-20 12:30:00,382.33,382.73,382.32,382.56,4856.0,325.728,326.0688,325.7195,325.924,4856.0
2019-08-20 12:40:00,382.57,382.78,382.32,382.37,3831.0,325.9325,326.1114,325.7195,325.7621,3831.0
2019-08-20 12:50:00,382.37,383.0,382.37,382.99,4969.0,325.7621,326.2989,325.7621,326.2903,4969.0
2019-08-20 13:00:00,382.89,383.25,382.89,383.1,3908.0,326.2051,326.5118,326.2051,326.384,3908.0
2019-08-20 13:10:00,383.24,383.57,383.21,383.57,9652.0,326.5033,326.7845,326.4778,326.7845,9652.0
2019-08-20 13:20:00,383.45,383.55,383.28,383.55,4018.0,326.6822,326.7674,326.5374,326.7674,4018.0
2019-08-20 13:30:00,383.5,383.55,382.52,382.78,7092.0,326.7248,326.7674,325.8899,326.1114,7092.0
2019-08-20 13:40:00,382.94,383.28,382.94,383.01,6444.0,326.2477,326.5374,326.2477,326.3074,6444.0
2019-08-20 13:50:00,383.1,383.35,383.06,383.22,4133.0,326.384,326.597,326.35,326.4863,4133.0
2019-08-20 14:00:00,383.22,383.22,382.01,382.12,4974.0,326.4863,326.4863,325.4554,325.5491,4974.0
2019-08-20 14:10:00,382.1,382.78,382.05,382.43,6691.0,325.5321,326.1114,325.4895,325.8132,6691.0
2019-08-20 14:20:00,382.32,382.39,381.87,382.24,5041.0,325.7195,325.7792,325.3361,325.6514,5041.0
2019-08-20 14:30:00,382.24,382.88,382.19,382.71,4701.0,325.6514,326.1966,325.6088,326.0518,4701.0
2019-08-20 14:40:00,382.69,382.98,382.23,382.83,6256.0,326.0347,326.2818,325.6428,326.154,6256.0
2019-08-20 14:50:00,382.64,383.14,382.62,383.14,12247.0,325.9921,326.4181,325.9751,326.4181,12247.0
2019-08-20 15:00:00,383.04,383.11,382.72,382.93,15038.0,326.3329,326.3926,326.0603,326.2392,15038.0
2019-08-20 15:10:00,382.86,383.25,382.68,382.8,6356.0,326.1796,326.5118,326.0262,326.1285,6356.0
2019-08-20 15:20:00,382.78,383.01,382.5,383.01,11027.0,326.1114,326.3074,325.8729,326.3074,11027.0
2019-08-20 15:30:00,383.07,383.07,382.55,382.64,9319.0,326.3585,326.3585,325.9155,325.9921,9319.0
2019-08-20 15:40:00,382.72,382.78,382.32,382.67,13902.0,326.0603,326.1114,325.7195,326.0177,13902.0
2019-08-20 15:50:00,382.73,382.95,381.53,381.8,55309.0,326.0688,326.2563,325.0465,325.2765,55309.0
2019-08-21 09:30:00,384.0,384.25,382.92,384.04,48395.0,327.1508,327.3638,326.2307,327.1849,48395.0
2019-08-21 09:40:00,384.21,384.28,380.97,381.43,24735.0,327.3297,327.3894,324.5694,324.9613,24735.0
2019-08-21 09:50:00,381.55,382.36,381.2,381.98,13578.0,325.0635,325.7536,324.7653,325.4299,13578.0
2019-08-21 10:00:00,381.98,382.0,380.73,380.74,18376.0,325.4299,325.4469,324.3649,324.3734,18376.0
2019-08-21 10:10:00,381.02,381.02,379.29,380.19,16027.0,324.612,324.612,323.1381,323.9049,16027.0
2019-08-21 10:20:00,380.02,381.15,380.0,381.15,7769.0,323.76,324.7227,323.743,324.7227,7769.0
2019-08-21 10:30:00,380.84,381.86,380.84,381.29,9760.0,324.4586,325.3276,324.4586,324.842,9760.0
2019-08-21 10:40:00,381.55,381.85,380.89,381.58,10025.0,325.0635,325.3191,324.5012,325.0891,10025.0
2019-08-21 10:50:00,382.0,382.21,381.8,382.05,6089.0,325.4469,325.6258,325.2765,325.4895,6089.0
2019-08-21 11:00:00,381.98,381.98,380.71,381.7,13435.0,325.4299,325.4299,324.3479,325.1913,13435.0
2019-08-21 11:10:00,381.7,382.19,381.56,381.95,9433.0,325.1913,325.6088,325.072,325.4043,9433.0
2019-08-21 11:20:00,381.9,382.02,381.25,381.45,8458.0,325.3617,325.4639,324.8079,324.9783,8458.0
2019-08-21 11:30:00,381.5,382.35,381.4,382.26,8045.0,325.0209,325.7451,324.9357,325.6684,8045.0
2019-08-21 11:40:00,382.22,382.31,381.6,381.9,6720.0,325.6343,325.711,325.1061,325.3617,6720.0
2019-08-21 11:50:00,381.96,382.25,381.47,381.98,4711.0,325.4128,325.6599,324.9954,325.4299,4711.0
2019-08-21 12:00:00,382.08,382.5,381.75,382.12,37919.0,325.5151,325.8729,325.2339,325.5491,37919.0
2019-08-21 12:10:00,382.16,382.7,382.16,382.52,3280.0,325.5832,326.0433,325.5832,325.8899,3280.0
2019-08-21 12:20:00,382.7,382.92,382.68,382.82,3628.0,326.0433,326.2307,326.0262,326.1455,3628.0
2019-08-21 12:30:00,382.8,383.06,382.44,382.93,4449.0,326.1285,326.35,325.8218,326.2392,4449.0
2019-08-21 12:40:00,382.84,382.93,382.28,382.82,5040.0,326.1625,326.2392,325.6854,326.1455,5040.0
2019-08-21 12:50:00,382.87,382.99,382.57,382.98,4491.0,326.1881,326.2903,325.9325,326.2818,4491.0
2019-08-21 13:00:00,382.97,383.82,382.8,383.74,6503.0,326.2733,326.9975,326.1285,326.9293,6503.0
2019-08-21 13:10:00,383.77,383.93,383.76,383.82,3900.0,326.9549,327.0912,326.9463,326.9975,3900.0
2019-08-21 13:20:00,383.87,383.89,383.48,383.58,4453.0,327.0401,327.0571,326.7078,326.793,4453.0
2019-08-21 13:30:00,383.56,383.81,383.4,383.75,4851.0,326.7759,326.9889,326.6396,326.9378,4851.0
2019-08-21 13:40:00,383.72,383.96,383.61,383.88,6129.0,326.9123,327.1167,326.8185,327.0486,6129.0
2019-08-21 13:50:00,383.89,384.22,383.69,384.07,7572.0,327.0571,327.3382,326.8867,327.2104,7572.0
2019-08-21 14:00:00,383.87,383.87,382.57,383.8,14068.0,327.0401,327.0401,325.9325,326.9804,14068.0
2019-08-21 14:10:00,383.54,383.93,383.05,383.88,9414.0,326.7589,327.0912,326.3414,327.0486,9414.0
2019-08-21 14:20:00,383.82,383.82,383.31,383.32,7433.0,326.9975,326.9975,326.563,326.5715,7433.0
2019-08-21 14:30:00,383.41,383.5,382.73,382.97,11221.0,326.6482,326.7248,326.0688,326.2733,11221.0
2019-08-21 14:40:00,383.03,383.15,382.6,382.65,6570.0,326.3244,326.4266,325.9581,326.0007,6570.0
2019-08-21 14:50:00,382.65,382.8,382.56,382.63,6345.0,326.0007,326.1285,325.924,325.9836,6345.0
2019-08-21 15:00:00,382.59,382.71,382.27,382.46,11445.0,325.9495,326.0518,325.6769,325.8388,11445.0
2019-08-21 15:10:00,382.48,382.52,382.16,382.48,10627.0,325.8558,325.8899,325.5832,325.8558,10627.0
2019-08-21 15:20:00,382.48,382.57,382.25,382.42,8191.0,325.8558,325.9325,325.6599,325.8047,8191.0
2019-08-21 15:30:00,382.48,382.69,382.45,382.51,13956.0,325.8558,326.0347,325.8303,325.8814,13956.0
2019-08-21 15:40:00,382.57,382.57,382.29,382.4,12686.0,325.9325,325.9325,325.694,325.7877,12686.0
2019-08-21 15:50:00,382.48,383.08,382.34,382.96,44328.0,325.8558,326.367,325.7366,326.2648,44328.0
2019-08-22 09:30:00,383.0,383.28,382.0,383.0,20036.0,326.2989,326.5374,325.4469,326.2989,20036.0
2019-08-22 09:40:00,382.86,383.78,382.84,383.22,4756.0,326.1796,326.9634,326.1625,326.4863,4756.0
2019-08-22 09:50:00,383.47,384.19,383.32,384.0,6140.0,326.6993,327.3127,326.5715,327.1508,6140.0
2019-08-22 10:00:00,384.15,384.25,383.2,383.51,4617.0,327.2786,327.3638,326.4692,326.7333,4617.0
2019-08-22 10:10:00,383.55,384.49,383.52,383.93,7013.0,326.7674,327.5683,326.7419,327.0912,7013.0
2019-08-22 10:20:00,383.52,383.58,382.08,382.7,5339.0,326.7419,326.793,325.5151,326.0433,5339.0
2019-08-22 10:30:00,382.6,382.83,381.25,381.34,11300.0,325.9581,326.154,324.8079,324.8846,11300.0
2019-08-22 10:40:00,381.39,381.94,380.72,381.94,4666.0,324.9272,325.3958,324.3564,325.3958,4666.0
2019-08-22 10:50:00,382.04,382.24,380.72,380.72,6662.0,325.481,325.6514,324.3564,324.3564,6662.0
2019-08-22 11:00:00,380.84,382.85,380.84,382.77,7927.0,324.4586,326.1711,324.4586,326.1029,7927.0
2019-08-22 11:10:00,382.95,383.23,382.45,382.45,8148.0,326.2563,326.4948,325.8303,325.8303,8148.0
2019-08-22 11:20:00,382.79,382.79,381.88,382.07,3609.0,326.1199,326.1199,325.3447,325.5065,3609.0
2019-08-22 11:30:00,382.22,382.5,381.77,381.9,5964.0,325.6343,325.8729,325.2509,325.3617,5964.0
2019-08-22 11:40:00,381.92,382.0,381.52,381.59,7800.0,325.3787,325.4469,325.038,325.0976,7800.0
2019-08-22 11:50:00,381.55,382.15,381.24,382.15,8360.0,325.0635,325.5747,324.7994,325.5747,8360.0
2019-08-22 12:00:00,381.99,382.72,381.98,382.69,10823.0,325.4384,326.0603,325.4299,326.0347,10823.0
2019-08-22 12:10:00,382.73,382.93,382.72,382.81,4183.0,326.0688,326.2392,326.0603,326.137,4183.0
2019-08-22 12:20:00,382.81,382.86,382.31,382.34,4966.0,326.137,326.1796,325.711,325.7366,4966.0
2019-08-22 12:30:00,382.35,382.5,382.09,382.24,4451.0,325.7451,325.8729,325.5236,325.6514,4451.0
2019-08-22 12:40:00,382.33,383.6,382.32,383.51,18954.0,325.728,326.81,325.7195,326.7333,18954.0
2019-08-22 12:50:00,383.5,383.66,383.15,383.21,4600.0,326.7248,326.8611,326.4266,326.4778,4600.0
2019-08-22 13:00:00,383.25,383.71,383.25,383.64,4622.0,326.5118,326.9037,326.5118,326.8441,4622.0
2019-08-22 13:10:00,383.75,384.0,383.63,383.98,12033.0,326.9378,327.1508,326.8356,327.1338,12033.0
2019-08-22 13:20:00,384.0,384.53,383.93,384.19,8034.0,327.1508,327.6023,327.0912,327.3127,8034.0
2019-08-22 13:30:00,384.17,385.53,384.17,385.42,52311.0,327.2956,328.4543,327.2956,328.3606,52311.0
2019-08-22 13:40:00,385.32,385.5,384.82,384.96,7218.0,328.2754,328.4287,327.8494,327.9687,7218.0
2019-08-22 13:50:00,385.02,385.18,384.62,384.62,4158.0,328.0198,328.1561,327.679,327.679,4158.0
2019-08-22 14:00:00,384.78,384.93,384.16,384.16,7385.0,327.8153,327.9431,327.2871,327.2871,7385.0
2019-08-22 14:10:00,384.27,384.65,384.24,384.65,3110.0,327.3808,327.7046,327.3553,327.7046,3110.0
2019-08-22 14:20:00,384.77,384.87,384.43,384.49,4449.0,327.8068,327.892,327.5171,327.5683,4449.0
2019-08-22 14:30:00,384.6,384.85,384.59,384.79,4581.0,327.662,327.875,327.6535,327.8238,4581.0
2019-08-22 14:40:00,384.66,385.4,384.66,385.02,6873.0,327.7131,328.3435,327.7131,328.0198,6873.0
2019-08-22 14:50:00,385.17,385.24,384.97,385.19,11768.0,328.1476,328.2072,327.9772,328.1646,11768.0
2019-08-22 15:00:00,385.14,385.47,384.72,385.22,11318.0,328.122,328.4032,327.7642,328.1902,11318.0
2019-08-22 15:10:00,385.16,385.16,384.78,385.02,9897.0,328.1391,328.1391,327.8153,328.0198,9897.0
2019-08-22 15:20:00,384.89,385.5,384.89,385.49,7090.0,327.909,328.4287,327.909,328.4202,7090.0
2019-08-22 15:30:00,385.49,385.71,385.15,385.48,9877.0,328.4202,328.6076,328.1306,328.4117,9877.0
2019-08-22 15:40:00,385.52,385.96,385.51,385.96,10396.0,328.4458,328.8206,328.4373,328.8206,10396.0
2019-08-22 15:50:00,385.98,386.65,385.6,385.88,54249.0,328.8377,329.4085,328.5139,328.7525,54249.0
2019-08-23 09:30:00,385.28,386.5,384.39,385.35,22993.0,328.2413,329.2807,327.4831,328.3009,22993.0
2019-08-23 09:40:00,385.54,386.31,385.34,385.37,18622.0,328.4628,329.1188,328.2924,328.318,18622.0
2019-08-23 09:50:00,384.87,385.84,384.42,385.52,9735.0,327.892,328.7184,327.5086,328.4458,9735.0
2019-08-23 10:00:00,385.05,386.93,385.03,386.0,25171.0,328.0454,329.647,328.0283,328.8547,25171.0
2019-08-23 10:10:00,385.87,385.87,384.77,385.54,8618.0,328.744,328.744,327.8068,328.4628,8618.0
2019-08-23 10:20:00,385.38,385.6,384.0,385.04,9255.0,328.3265,328.5139,327.1508,328.0368,9255.0
2019-08-23 10:30:00,385.04,386.3,384.84,386.03,16370.0,328.0368,329.1103,327.8664,328.8803,16370.0
2019-08-23 10:40:00,386.2,386.46,385.5,385.5,6902.0,329.0251,329.2466,328.4287,328.4287,6902.0
2019-08-23 10:50:00,385.67,386.5,385.0,385.0,7164.0,328.5736,329.2807,328.0028,328.0028,7164.0
2019-08-23 11:00:00,385.43,385.43,380.23,380.3,21339.0,328.3691,328.3691,323.9389,323.9986,21339.0
2019-08-23 11:10:00,380.42,382.52,379.87,382.52,9879.0,324.1008,325.8899,323.6322,325.8899,9879.0
2019-08-23 11:20:00,382.34,382.34,381.35,382.23,7302.0,325.7366,325.7366,324.8931,325.6428,7302.0
2019-08-23 11:30:00,382.59,382.59,381.57,382.08,10437.0,325.9495,325.9495,325.0806,325.5151,10437.0
2019-08-23 11:40:00,381.9,382.78,381.54,381.96,57587.0,325.3617,326.1114,325.055,325.4128,57587.0
2019-08-23 11:50:00,382.09,382.86,381.6,381.78,12398.0,325.5236,326.1796,325.1061,325.2595,12398.0
2019-08-23 12:00:00,381.77,382.0,381.09,381.36,23575.0,325.2509,325.4469,324.6716,324.9016,23575.0
2019-08-23 12:10:00,381.48,382.47,380.85,382.2,11982.0,325.0039,325.8473,324.4671,325.6173,11982.0
2019-08-23 12:20:00,382.1,382.19,380.95,380.96,7192.0,325.5321,325.6088,324.5523,324.5609,7192.0
2019-08-23 12:30:00,381.06,382.19,381.03,381.82,9093.0,324.6461,325.6088,324.6205,325.2935,9093.0
2019-08-23 12:40:00,381.99,382.21,380.94,381.06,6679.0,325.4384,325.6258,324.5438,324.6461,6679.0
2019-08-23 12:50:00,380.95,381.18,379.88,380.02,31336.0,324.5523,324.7483,323.6407,323.76,31336.0
2019-08-23 13:00:00,380.01,380.25,379.36,379.5,11462.0,323.7515,323.956,323.1977,323.317,11462.0
2019-08-23 13:10:00,379.35,380.2,379.08,379.26,19500.0,323.1892,323.9134,322.9592,323.1125,19500.0
2019-08-23 13:20:00,379.37,379.43,378.45,378.57,20417.0,323.2063,323.2574,322.4225,322.5247,20417.0
2019-08-23 13:30:00,378.43,380.08,378.43,380.08,18648.0,322.4054,323.8111,322.4054,323.8111,18648.0
2019-08-23 13:40:00,380.0,380.85,379.81,380.43,10380.0,323.743,324.4671,323.5811,324.1093,10380.0
2019-08-23 13:50:00,380.46,381.0,380.3,380.63,7336.0,324.1349,324.5949,323.9986,324.2797,7336.0
2019-08-23 14:00:00,380.37,380.39,379.64,379.71,9494.0,324.0582,324.0752,323.4363,323.4959,9494.0
2019-08-23 14:10:00,379.83,380.24,379.69,380.1,9605.0,323.5982,323.9475,323.4789,323.8282,9605.0
2019-08-23 14:20:00,380.09,380.1,379.5,379.68,8554.0,323.8197,323.8282,323.317,323.4704,8554.0
2019-08-23 14:30:00,379.8,380.2,379.53,379.57,10922.0,323.5726,323.9134,323.3426,323.3766,10922.0
2019-08-23 14:40:00,379.61,380.01,378.44,378.8,12146.0,323.4107,323.7515,322.4139,322.7206,12146.0
2019-08-23 14:50:00,378.62,379.71,378.47,379.62,17240.0,322.5673,323.4959,322.4395,323.4192,17240.0
2019-08-23 15:00:00,379.62,379.69,378.89,379.08,16944.0,323.4192,323.4789,322.7973,322.9592,16944.0
2019-08-23 15:10:00,379.1,379.1,378.24,378.55,13435.0,322.9762,322.9762,322.2435,322.5076,13435.0
2019-08-23 15:20:00,378.54,378.85,377.87,378.05,19070.0,322.4991,322.7632,321.9283,322.0817,19070.0
2019-08-23 15:30:00,378.18,378.34,377.39,377.43,15597.0,322.1924,322.3287,321.5194,321.5535,15597.0
2019-08-23 15:40:00,377.28,377.48,376.96,377.11,29960.0,321.4257,321.5961,321.153,321.2808,29960.0
2019-08-23 15:50:00,376.95,377.05,374.61,377.04,84619.0,321.1445,321.2297,319.1509,321.2212,84619.0
2019-08-26 09:30:00,380.0,380.56,379.02,379.48,29894.0,323.743,324.2201,322.9081,323.3,29894.0
2019-08-26 09:40:00,379.81,379.95,377.72,378.07,15354.0,323.5811,323.7004,321.8005,322.0987,15354.0
2019-08-26 09:50:00,378.25,378.62,377.28,378.59,12696.0,322.2521,322.5673,321.4257,322.5417,12696.0
2019-08-26 10:00:00,378.6,378.82,377.44,377.44,16851.0,322.5502,322.7377,321.562,321.562,16851.0
2019-08-26 10:10:00,377.11,377.53,376.06,376.21,15793.0,321.2808,321.6387,320.3863,320.5141,15793.0
2019-08-26 10:20:00,376.32,376.61,375.5,376.46,5527.0,320.6078,320.8549,319.9092,320.7271,5527.0
2019-08-26 10:30:00,376.3,377.0,376.12,376.91,8474.0,320.5908,321.1871,320.4374,321.1104,8474.0
2019-08-26 10:40:00,376.62,376.97,376.1,376.65,6962.0,320.8634,321.1616,320.4204,320.8889,6962.0
2019-08-26 10:50:00,376.8,377.26,376.69,376.99,3770.0,321.0167,321.4086,320.923,321.1786,3770.0
2019-08-26 11:00:00,376.98,377.46,376.7,377.05,11258.0,321.1701,321.579,320.9315,321.2297,11258.0
2019-08-26 11:10:00,377.05,377.73,376.8,376.97,6709.0,321.2297,321.809,321.0167,321.1616,6709.0
2019-08-26 11:20:00,377.06,377.26,376.94,377.0,4732.0,321.2382,321.4086,321.136,321.1871,4732.0
2019-08-26 11:30:00,377.1,377.43,376.72,377.09,9063.0,321.2723,321.5535,320.9486,321.2638,9063.0
2019-08-26 11:40:00,377.09,377.13,376.5,376.96,10425.0,321.2638,321.2979,320.7611,321.153,10425.0
2019-08-26 11:50:00,376.97,377.24,376.67,377.17,7279.0,321.1616,321.3916,320.906,321.332,7279.0
2019-08-26 12:00:00,377.22,378.46,377.21,378.12,6977.0,321.3745,322.431,321.366,322.1413,6977.0
2019-08-26 12:10:00,378.28,378.45,377.79,377.79,3092.0,322.2776,322.4225,321.8602,321.8602,3092.0
2019-08-26 12:20:00,377.74,379.07,377.74,378.73,7974.0,321.8176,322.9507,321.8176,322.661,7974.0
2019-08-26 12:30:00,378.78,378.81,378.45,378.54,5483.0,322.7036,322.7292,322.4225,322.4991,5483.0
2019-08-26 12:40:00,378.59,378.75,378.37,378.75,5123.0,322.5417,322.678,322.3543,322.678,5123.0
2019-08-26 12:50:00,378.75,379.05,378.66,378.75,3908.0,322.678,322.9336,322.6014,322.678,3908.0
2019-08-26 13:00:00,378.82,379.78,378.81,379.78,6903.0,322.7377,323.5556,322.7292,323.5556,6903.0
2019-08-26 13:10:00,379.72,379.76,378.95,378.96,7444.0,323.5044,323.5385,322.8484,322.857,7444.0
2019-08-26 13:20:00,378.96,379.12,378.72,378.98,13786.0,322.857,322.9933,322.6525,322.874,13786.0
2019-08-26 13:30:00,378.76,378.85,378.47,378.61,7922.0,322.6866,322.7632,322.4395,322.5588,7922.0
2019-08-26 13:40:00,378.49,378.61,378.35,378.41,3577.0,322.4565,322.5588,322.3373,322.3884,3577.0
2019-08-26 13:50:00,378.4,378.61,378.23,378.57,6760.0,322.3799,322.5588,322.235,322.5247,6760.0
2019-08-26 14:00:00,378.53,378.53,377.78,378.0,8033.0,322.4906,322.4906,321.8516,322.0391,8033.0
2019-08-26 14:10:00,378.0,378.51,377.91,378.35,4224.0,322.0391,322.4736,321.9624,322.3373,4224.0
2019-08-26 14:20:00,378.25,378.51,378.03,378.36,3441.0,322.2521,322.4736,322.0646,322.3458,3441.0
2019-08-26 14:30:00,378.43,378.71,378.24,378.63,6378.0,322.4054,322.644,322.2435,322.5758,6378.0
2019-08-26 14:40:00,378.82,379.42,378.77,378.84,7131.0,322.7377,323.2489,322.6951,322.7547,7131.0
2019-08-26 14:50:00,379.01,379.1,378.09,378.2,7678.0,322.8995,322.9762,322.1157,322.2095,7678.0
2019-08-26 15:00:00,378.34,379.17,378.34,378.68,7350.0,322.3287,323.0359,322.3287,322.6184,7350.0
2019-08-26 15:10:00,378.81,379.37,378.6,379.05,6985.0,322.7292,323.2063,322.5502,322.9336,6985.0
2019-08-26 15:20:00,379.0,379.22,378.75,378.85,10433.0,322.891,323.0785,322.678,322.7632,10433.0
2019-08-26 15:30:00,378.97,379.39,378.91,379.07,10154.0,322.8655,323.2233,322.8144,322.9507,10154.0
2019-08-26 15:40:00,379.14,379.24,378.84,378.89,9718.0,323.0103,323.0955,322.7547,322.7973,9718.0
2019-08-26 15:50:00,378.78,380.48,378.78,380.48,38769.0,322.7036,324.1519,322.7036,324.1519,38769.0
2019-08-27 09:30:00,381.75,381.8,380.6,381.09,26723.0,325.2339,325.2765,324.2542,324.6716,26723.0
2019-08-27 09:40:00,380.87,381.54,380.8,381.13,12457.0,324.4842,325.055,324.4245,324.7057,12457.0
2019-08-27 09:50:00,381.01,382.21,380.47,381.85,24572.0,324.6035,325.6258,324.1434,325.3191,24572.0
2019-08-27 10:00:00,381.77,381.79,380.51,380.6,10680.0,325.2509,325.268,324.1775,324.2542,10680.0
2019-08-27 10:10:00,380.76,381.05,380.13,380.81,10451.0,324.3905,324.6375,323.8537,324.4331,10451.0
2019-08-27 10:20:00,380.92,380.92,380.0,380.59,7115.0,324.5268,324.5268,323.743,324.2456,7115.0
2019-08-27 10:30:00,380.21,381.19,380.21,380.64,6204.0,323.9219,324.7568,323.9219,324.2882,6204.0
2019-08-27 10:40:00,380.76,380.87,380.01,380.01,4132.0,324.3905,324.4842,323.7515,323.7515,4132.0
2019-08-27 10:50:00,380.15,380.38,379.61,379.78,4779.0,323.8708,324.0667,323.4107,323.5556,4779.0
2019-08-27 11:00:00,379.68,380.0,379.55,379.64,6828.0,323.4704,323.743,323.3596,323.4363,6828.0
2019-08-27 11:10:00,379.63,379.63,378.68,379.06,17593.0,323.4278,323.4278,322.6184,322.9421,17593.0
2019-08-27 11:20:00,379.06,379.18,378.63,378.66,7214.0,322.9421,323.0444,322.5758,322.6014,7214.0
2019-08-27 11:30:00,378.76,379.18,378.76,378.78,7332.0,322.6866,323.0444,322.6866,322.7036,7332.0
2019-08-27 11:40:00,378.69,379.08,378.66,379.06,4160.0,322.6269,322.9592,322.6014,322.9421,4160.0
2019-08-27 11:50:00,378.83,379.05,377.64,377.83,9457.0,322.7462,322.9336,321.7324,321.8942,9457.0
2019-08-27 12:00:00,377.83,377.9,377.25,377.77,8891.0,321.8942,321.9539,321.4001,321.8431,8891.0
2019-08-27 12:10:00,377.76,378.27,377.76,377.93,7563.0,321.8346,322.2691,321.8346,321.9794,7563.0
2019-08-27 12:20:00,378.02,378.91,378.01,378.63,15202.0,322.0561,322.8144,322.0476,322.5758,15202.0
2019-08-27 12:30:00,378.73,378.93,377.85,377.85,7461.0,322.661,322.8314,321.9113,321.9113,7461.0
2019-08-27 12:40:00,377.55,378.53,377.42,378.41,4100.0,321.6557,322.4906,321.5449,322.3884,4100.0
2019-08-27 12:50:00,378.48,378.6,377.49,377.69,12152.0,322.448,322.5502,321.6046,321.775,12152.0
2019-08-27 13:00:00,377.48,378.4,377.39,378.08,5935.0,321.5961,322.3799,321.5194,322.1072,5935.0
2019-08-27 13:10:00,378.13,378.39,377.66,377.66,2526.0,322.1498,322.3713,321.7494,321.7494,2526.0
2019-08-27 13:20:00,378.29,379.11,378.29,379.11,11021.0,322.2861,322.9847,322.2861,322.9847,11021.0
2019-08-27 13:30:00,378.93,379.78,378.57,379.2,7188.0,322.8314,323.5556,322.5247,323.0614,7188.0
2019-08-27 13:40:00,379.34,379.6,378.9,379.3,18485.0,323.1807,323.4022,322.8058,323.1466,18485.0
2019-08-27 13:50:00,379.27,379.85,379.07,379.85,6595.0,323.1211,323.6152,322.9507,323.6152,6595.0
2019-08-27 14:00:00,379.7,380.0,379.4,379.6,3526.0,323.4874,323.743,323.2318,323.4022,3526.0
2019-08-27 14:10:00,379.58,379.59,378.96,379.59,6214.0,323.3852,323.3937,322.857,323.3937,6214.0
2019-08-27 14:20:00,379.54,379.62,379.23,379.49,5131.0,323.3511,323.4192,323.087,323.3085,5131.0
2019-08-27 14:30:00,379.25,379.62,379.18,379.59,3213.0,323.104,323.4192,323.0444,323.3937,3213.0
2019-08-27 14:40:00,379.68,380.11,379.09,380.06,7304.0,323.4704,323.8367,322.9677,323.7941,7304.0
2019-08-27 14:50:00,380.06,380.72,379.93,380.72,6204.0,323.7941,324.3564,323.6833,324.3564,6204.0
2019-08-27 15:00:00,380.87,381.52,380.64,381.44,6481.0,324.4842,325.038,324.2882,324.9698,6481.0
2019-08-27 15:10:00,381.39,381.39,380.53,381.04,6942.0,324.9272,324.9272,324.1945,324.629,6942.0
2019-08-27 15:20:00,380.84,380.98,380.5,380.68,7753.0,324.4586,324.5779,324.169,324.3223,7753.0
2019-08-27 15:30:00,380.72,380.72,380.12,380.46,9165.0,324.3564,324.3564,323.8452,324.1349,9165.0
2019-08-27 15:40:00,380.54,380.81,380.0,380.19,10354.0,324.203,324.4331,323.743,323.9049,10354.0
2019-08-27 15:50:00,380.33,380.46,379.54,379.85,49205.0,324.0241,324.1349,323.3511,323.6152,49205.0
2019-08-28 09:30:00,379.04,379.48,376.77,377.92,26583.0,322.9251,323.3,320.9912,321.9709,26583.0
2019-08-28 09:40:00,377.39,378.29,377.2,378.05,19136.0,321.5194,322.2861,321.3575,322.0817,19136.0
2019-08-28 09:50:00,378.21,378.84,378.07,378.58,15627.0,322.218,322.7547,322.0987,322.5332,15627.0
2019-08-28 10:00:00,378.77,380.19,378.49,379.96,16627.0,322.6951,323.9049,322.4565,323.7089,16627.0
2019-08-28 10:10:00,379.52,380.8,379.52,380.69,9767.0,323.334,324.4245,323.334,324.3308,9767.0
2019-08-28 10:20:00,380.85,381.0,379.81,379.83,10950.0,324.4671,324.5949,323.5811,323.5982,10950.0
2019-08-28 10:30:00,379.89,380.61,379.76,380.6,6201.0,323.6493,324.2627,323.5385,324.2542,6201.0
2019-08-28 10:40:00,380.59,381.67,380.45,381.67,8778.0,324.2456,325.1657,324.1264,325.1657,8778.0
2019-08-28 10:50:00,381.72,381.72,380.68,380.84,7782.0,325.2083,325.2083,324.3223,324.4586,7782.0
2019-08-28 11:00:00,380.79,381.07,380.4,381.02,8551.0,324.416,324.6546,324.0838,324.612,8551.0
2019-08-28 11:10:00,381.15,381.41,380.94,381.37,6115.0,324.7227,324.9442,324.5438,324.9102,6115.0
2019-08-28 11:20:00,381.42,382.8,381.04,382.66,21571.0,324.9528,326.1285,324.629,326.0092,21571.0
2019-08-28 11:30:00,382.75,382.79,382.05,382.48,8399.0,326.0859,326.1199,325.4895,325.8558,8399.0
2019-08-28 11:40:00,382.58,383.0,382.57,382.9,9074.0,325.941,326.2989,325.9325,326.2137,9074.0
2019-08-28 11:50:00,382.83,382.83,382.0,382.12,13418.0,326.154,326.154,325.4469,325.5491,13418.0
2019-08-28 12:00:00,382.01,382.31,381.72,382.12,5869.0,325.4554,325.711,325.2083,325.5491,5869.0
2019-08-28 12:10:00,382.13,382.15,381.72,381.92,4180.0,325.5576,325.5747,325.2083,325.3787,4180.0
2019-08-28 12:20:00,382.1,382.13,381.51,381.6,5506.0,325.5321,325.5576,325.0294,325.1061,5506.0
2019-08-28 12:30:00,381.52,381.66,381.16,381.23,8292.0,325.038,325.1572,324.7313,324.7909,8292.0
2019-08-28 12:40:00,381.22,381.28,380.99,381.19,6346.0,324.7824,324.8335,324.5864,324.7568,6346.0
2019-08-28 12:50:00,381.09,381.68,381.0,381.58,8275.0,324.6716,325.1743,324.5949,325.0891,8275.0
2019-08-28 13:00:00,381.57,381.67,381.28,381.58,7474.0,325.0806,325.1657,324.8335,325.0891,7474.0
2019-08-28 13:10:00,381.67,381.67,380.81,381.09,6110.0,325.1657,325.1657,324.4331,324.6716,6110.0
2019-08-28 13:20:00,381.3,382.0,381.25,381.9,7501.0,324.8505,325.4469,324.8079,325.3617,7501.0
2019-08-28 13:30:00,381.84,382.0,381.61,381.78,5075.0,325.3106,325.4469,325.1146,325.2595,5075.0
2019-08-28 13:40:00,381.83,381.83,381.41,381.6,5636.0,325.3021,325.3021,324.9442,325.1061,5636.0
2019-08-28 13:50:00,381.51,381.58,381.35,381.36,7738.0,325.0294,325.0891,324.8931,324.9016,7738.0
2019-08-28 14:00:00,381.39,381.85,381.0,381.36,8623.0,324.9272,325.3191,324.5949,324.9016,8623.0
2019-08-28 14:10:00,381.42,381.45,380.52,381.04,10925.0,324.9528,324.9783,324.186,324.629,10925.0
2019-08-28 14:20:00,381.33,381.44,381.0,381.33,5127.0,324.8761,324.9698,324.5949,324.8761,5127.0
2019-08-28 14:30:00,381.48,381.8,381.23,381.68,5413.0,325.0039,325.2765,324.7909,325.1743,5413.0
2019-08-28 14:40:00,381.65,381.98,381.6,381.77,11474.0,325.1487,325.4299,325.1061,325.2509,11474.0
2019-08-28 14:50:00,381.84,382.26,381.78,382.25,14187.0,325.3106,325.6684,325.2595,325.6599,14187.0
2019-08-28 15:00:00,382.11,382.27,381.89,382.13,11641.0,325.5406,325.6769,325.3532,325.5576,11641.0
2019-08-28 15:10:00,382.19,382.36,381.75,382.21,13673.0,325.6088,325.7536,325.2339,325.6258,13673.0
2019-08-28 15:20:00,382.1,382.1,381.43,381.44,9176.0,325.5321,325.5321,324.9613,324.9698,9176.0
2019-08-28 15:30:00,381.35,381.59,381.28,381.28,9484.0,324.8931,325.0976,324.8335,324.8335,9484.0
2019-08-28 15:40:00,381.31,381.59,381.17,381.52,15821.0,324.859,325.0976,324.7398,325.038,15821.0
2019-08-28 15:50:00,381.54,381.93,380.93,380.96,75254.0,325.055,325.3873,324.5353,324.5609,75254.0
2019-08-29 09:30:00,384.53,385.0,381.75,383.81,50277.0,327.6023,328.0028,325.2339,326.9889,50277.0
2019-08-29 09:40:00,383.78,383.9,382.4,382.91,24373.0,326.9634,327.0656,325.7877,326.2222,24373.0
2019-08-29 09:50:00,382.89,383.4,382.5,383.28,20819.0,326.2051,326.6396,325.8729,326.5374,20819.0
2019-08-29 10:00:00,383.28,383.5,382.82,382.98,10889.0,326.5374,326.7248,326.1455,326.2818,10889.0
2019-08-29 10:10:00,382.75,383.55,381.39,381.74,18888.0,326.0859,326.7674,324.9272,325.2254,18888.0
2019-08-29 10:20:00,381.95,382.67,381.0,381.86,21661.0,325.4043,326.0177,324.5949,325.3276,21661.0
2019-08-29 10:30:00,381.79,382.4,380.8,382.21,7748.0,325.268,325.7877,324.4245,325.6258,7748.0
2019-08-29 10:40:00,381.84,381.84,380.94,381.62,16285.0,325.3106,325.3106,324.5438,325.1232,16285.0
2019-08-29 10:50:00,381.82,381.92,381.39,381.87,7482.0,325.2935,325.3787,324.9272,325.3361,7482.0
2019-08-29 11:00:00,381.93,382.85,381.73,382.69,8365.0,325.3873,326.1711,325.2169,326.0347,8365.0
2019-08-29 11:10:00,382.65,383.23,382.63,382.97,13140.0,326.0007,326.4948,325.9836,326.2733,13140.0
2019-08-29 11:20:00,383.05,383.31,382.78,383.11,11458.0,326.3414,326.563,326.1114,326.3926,11458.0
2019-08-29 11:30:00,383.27,384.52,383.24,384.28,9756.0,326.5289,327.5938,326.5033,327.3894,9756.0
2019-08-29 11:40:00,384.13,384.64,384.05,384.64,9184.0,327.2616,327.6961,327.1934,327.6961,9184.0
2019-08-29 11:50:00,384.61,384.7,384.27,384.5,5345.0,327.6705,327.7472,327.3808,327.5768,5345.0
2019-08-29 12:00:00,384.48,384.48,384.25,384.34,4007.0,327.5597,327.5597,327.3638,327.4405,4007.0
2019-08-29 12:10:00,384.72,384.73,384.33,384.39,13954.0,327.7642,327.7727,327.432,327.4831,13954.0
2019-08-29 12:20:00,384.42,384.62,384.13,384.44,20672.0,327.5086,327.679,327.2616,327.5257,20672.0
2019-08-29 12:30:00,384.47,385.78,384.39,385.42,52103.0,327.5512,328.6673,327.4831,328.3606,52103.0
2019-08-29 12:40:00,385.36,385.47,385.22,385.25,4202.0,328.3095,328.4032,328.1902,328.2157,4202.0
2019-08-29 12:50:00,385.28,385.32,384.93,384.99,8244.0,328.2413,328.2754,327.9431,327.9942,8244.0
2019-08-29 13:00:00,384.98,385.1,384.83,384.97,5281.0,327.9857,328.088,327.8579,327.9772,5281.0
2019-08-29 13:10:00,385.01,385.16,384.93,385.08,5852.0,328.0113,328.1391,327.9431,328.0709,5852.0
2019-08-29 13:20:00,385.06,385.16,384.77,384.95,6773.0,328.0539,328.1391,327.8068,327.9602,6773.0
2019-08-29 13:30:00,384.95,385.5,384.61,385.26,7135.0,327.9602,328.4287,327.6705,328.2243,7135.0
2019-08-29 13:40:00,385.23,385.27,384.05,384.05,14143.0,328.1987,328.2328,327.1934,327.1934,14143.0
2019-08-29 13:50:00,384.05,384.41,383.95,383.96,11859.0,327.1934,327.5001,327.1082,327.1167,11859.0
2019-08-29 14:00:00,384.14,384.37,383.8,384.37,13069.0,327.2701,327.466,326.9804,327.466,13069.0
2019-08-29 14:10:00,384.26,384.61,384.23,384.43,6974.0,327.3723,327.6705,327.3468,327.5171,6974.0
2019-08-29 14:20:00,384.12,384.24,383.59,383.91,18993.0,327.253,327.3553,326.8015,327.0741,18993.0
2019-08-29 14:30:00,384.14,384.91,383.91,384.16,76008.0,327.2701,327.9261,327.0741,327.2871,76008.0
2019-08-29 14:40:00,384.17,384.3,383.89,384.13,5887.0,327.2956,327.4064,327.0571,327.2616,5887.0
2019-08-29 14:50:00,383.92,384.25,383.68,383.87,10563.0,327.0826,327.3638,326.8782,327.0401,10563.0
2019-08-29 15:00:00,383.81,384.14,383.3,383.78,13331.0,326.9889,327.2701,326.5544,326.9634,13331.0
2019-08-29 15:10:00,383.8,383.82,383.57,383.61,6578.0,326.9804,326.9975,326.7845,326.8185,6578.0
2019-08-29 15:20:00,383.53,383.71,383.26,383.34,11980.0,326.7504,326.9037,326.5204,326.5885,11980.0
2019-08-29 15:30:00,383.41,384.28,383.34,384.23,15244.0,326.6482,327.3894,326.5885,327.3468,15244.0
2019-08-29 15:40:00,384.27,384.63,384.18,384.57,12800.0,327.3808,327.6875,327.3042,327.6364,12800.0
2019-08-29 15:50:00,384.5,385.0,384.1,384.43,63628.0,327.5768,328.0028,327.236,327.5171,63628.0
2019-08-30 09:30:00,383.25,384.43,382.14,382.34,44798.0,328.3819,329.393,327.4309,327.6022,44798.0
2019-08-30 09:40:00,382.53,383.02,381.77,381.85,17334.0,327.765,328.1849,327.1138,327.1824,17334.0
2019-08-30 09:50:00,381.73,382.81,381.72,382.71,10486.0,327.0796,328.0049,327.071,327.9193,10486.0
2019-08-30 10:00:00,382.7,384.32,382.7,384.28,8985.0,327.9107,329.2988,327.9107,329.2645,8985.0
2019-08-30 10:10:00,384.21,384.43,383.38,383.45,9116.0,329.2045,329.393,328.4933,328.5533,9116.0
2019-08-30 10:20:00,383.35,383.81,382.73,383.81,8494.0,328.4676,328.8618,327.9364,328.8618,8494.0
2019-08-30 10:30:00,383.85,383.85,383.18,383.37,5886.0,328.896,328.896,328.322,328.4848,5886.0
2019-08-30 10:40:00,383.38,383.56,383.03,383.05,5685.0,328.4933,328.6476,328.1934,328.2106,5685.0
2019-08-30 10:50:00,383.09,383.82,382.93,383.15,8182.0,328.2449,328.8703,328.1078,328.2963,8182.0
2019-08-30 11:00:00,383.19,383.21,382.46,383.01,7290.0,328.3305,328.3477,327.705,328.1763,7290.0
2019-08-30 11:10:00,383.04,383.22,381.51,381.86,12546.0,328.202,328.3562,326.8911,327.1909,12546.0
2019-08-30 11:20:00,381.83,382.33,381.74,382.24,4494.0,327.1652,327.5937,327.0881,327.5165,4494.0
2019-08-30 11:30:00,382.11,383.65,382.11,383.65,7697.0,327.4052,328.7247,327.4052,328.7247,7697.0
2019-08-30 11:40:00,383.63,384.01,383.56,383.91,5166.0,328.7075,329.0331,328.6476,328.9475,5166.0
2019-08-30 11:50:00,383.88,383.88,383.53,383.65,1703.0,328.9217,328.9217,328.6219,328.7247,1703.0
2019-08-30 12:00:00,383.59,383.6,383.3,383.31,3810.0,328.6733,328.6818,328.4248,328.4334,3810.0
2019-08-30 12:10:00,383.66,383.91,383.41,383.82,3400.0,328.7332,328.9475,328.519,328.8703,3400.0
2019-08-30 12:20:00,383.66,383.86,383.52,383.73,3941.0,328.7332,328.9046,328.6133,328.7932,3941.0
2019-08-30 12:30:00,383.74,383.75,383.37,383.44,2654.0,328.8018,328.8104,328.4848,328.5447,2654.0
2019-08-30 12:40:00,383.5,384.15,383.48,384.05,5164.0,328.5962,329.1531,328.579,329.0674,5164.0
2019-08-30 12:50:00,383.96,384.4,383.61,384.15,9367.0,328.9903,329.3673,328.6904,329.1531,9367.0
2019-08-30 13:00:00,384.19,384.47,384.19,384.33,9321.0,329.1874,329.4273,329.1874,329.3073,9321.0
2019-08-30 13:10:00,384.37,384.43,383.7,383.72,5137.0,329.3416,329.393,328.7675,328.7847,5137.0
2019-08-30 13:20:00,383.9,383.98,383.58,383.78,1713.0,328.9389,329.0074,328.6647,328.8361,1713.0
2019-08-30 13:30:00,383.66,384.01,383.25,383.76,7451.0,328.7332,329.0331,328.3819,328.8189,7451.0
2019-08-30 13:40:00,383.8,383.81,383.26,383.56,3486.0,328.8532,328.8618,328.3905,328.6476,3486.0
2019-08-30 13:50:00,383.66,383.9,383.63,383.79,3550.0,328.7332,328.9389,328.7075,328.8446,3550.0
2019-08-30 14:00:00,383.89,384.12,383.89,384.11,3962.0,328.9303,329.1274,328.9303,329.1188,3962.0
2019-08-30 14:10:00,384.1,384.49,384.03,384.35,8575.0,329.1103,329.4444,329.0503,329.3245,8575.0
2019-08-30 14:20:00,384.25,384.29,384.05,384.13,3777.0,329.2388,329.2731,329.0674,329.136,3777.0
2019-08-30 14:30:00,384.14,384.56,384.01,384.28,7727.0,329.1445,329.5044,329.0331,329.2645,7727.0
2019-08-30 14:40:00,384.2,384.2,382.99,382.99,8021.0,329.1959,329.1959,328.1592,328.1592,8021.0
2019-08-30 14:50:00,383.04,383.44,382.99,383.27,5029.0,328.202,328.5447,328.1592,328.3991,5029.0
2019-08-30 15:00:00,383.44,383.47,383.03,383.11,5951.0,328.5447,328.5704,328.1934,328.262,5951.0
2019-08-30 15:10:00,383.02,383.09,382.5,382.54,6930.0,328.1849,328.2449,327.7393,327.7736,6930.0
2019-08-30 15:20:00,382.65,383.64,382.65,383.6,8701.0,327.8678,328.7161,327.8678,328.6818,8701.0
2019-08-30 15:30:00,383.56,383.85,383.09,383.2,7224.0,328.6476,328.896,328.2449,328.3391,7224.0
2019-08-30 15:40:00,383.41,383.96,383.12,383.93,13777.0,328.519,328.9903,328.2706,328.9646,13777.0
2019-08-30 15:50:00,384.06,384.74,383.81,383.81,66926.0,329.076,329.6586,328.8618,328.8618,66926.0
2019-09-03 09:30:00,380.99,382.25,379.95,381.45,34690.0,326.4455,327.5251,325.5544,326.8396,34690.0
2019-09-03 09:40:00,381.44,381.87,380.58,381.42,11135.0,326.8311,327.1995,326.0942,326.8139,11135.0
2019-09-03 09:50:00,381.55,383.0,381.55,382.76,9657.0,326.9253,328.1677,326.9253,327.9621,9657.0
2019-09-03 10:00:00,382.77,382.81,379.79,380.73,12641.0,327.9707,328.0049,325.4173,326.2227,12641.0
2019-09-03 10:10:00,380.79,381.22,379.86,380.67,4989.0,326.2741,326.6426,325.4773,326.1713,4989.0
2019-09-03 10:20:00,380.55,380.96,380.08,380.96,6039.0,326.0685,326.4198,325.6658,326.4198,6039.0
2019-09-03 10:30:00,381.2,381.2,380.27,380.44,3356.0,326.6254,326.6254,325.8286,325.9742,3356.0
2019-09-03 10:40:00,380.45,381.34,380.45,381.34,6456.0,325.9828,326.7454,325.9828,326.7454,6456.0
2019-09-03 10:50:00,381.63,382.19,381.62,382.14,4206.0,326.9939,327.4737,326.9853,327.4309,4206.0
2019-09-03 11:00:00,382.1,382.19,381.46,381.99,13968.0,327.3966,327.4737,326.8482,327.3023,13968.0
2019-09-03 11:10:00,381.85,381.85,381.15,381.75,11072.0,327.1824,327.1824,326.5826,327.0967,11072.0
2019-09-03 11:20:00,381.84,382.14,381.47,381.88,15550.0,327.1738,327.4309,326.8568,327.2081,15550.0
2019-09-03 11:30:00,381.88,382.25,381.61,382.06,6055.0,327.2081,327.5251,326.9767,327.3623,6055.0
2019-09-03 11:40:00,381.76,382.88,381.75,382.86,8571.0,327.1053,328.0649,327.0967,328.0478,8571.0
2019-09-03 11:50:00,382.81,382.81,382.01,382.31,3899.0,328.0049,328.0049,327.3195,327.5765,3899.0
2019-09-03 12:00:00,382.18,382.39,382.05,382.1,6729.0,327.4651,327.6451,327.3537,327.3966,6729.0
2019-09-03 12:10:00,382.18,382.71,382.04,382.65,5520.0,327.4651,327.9193,327.3452,327.8678,5520.0
2019-09-03 12:20:00,382.71,382.71,382.27,382.41,5102.0,327.9193,327.9193,327.5422,327.6622,5102.0
2019-09-03 12:30:00,382.44,382.96,382.27,382.96,7895.0,327.6879,328.1335,327.5422,328.1335,7895.0
2019-09-03 12:40:00,383.0,383.37,382.81,383.28,5598.0,328.1677,328.4848,328.0049,328.4076,5598.0
2019-09-03 12:50:00,383.12,383.37,383.01,383.2,9737.0,328.2706,328.4848,328.1763,328.3391,9737.0
2019-09-03 13:00:00,383.11,383.17,382.75,382.75,4874.0,328.262,328.3134,327.9535,327.9535,4874.0
2019-09-03 13:10:00,382.79,382.99,382.58,382.68,5368.0,327.9878,328.1592,327.8079,327.8935,5368.0
2019-09-03 13:20:00,382.5,382.53,382.32,382.43,2484.0,327.7393,327.765,327.5851,327.6793,2484.0
2019-09-03 13:30:00,382.4,382.66,382.19,382.66,5813.0,327.6536,327.8764,327.4737,327.8764,5813.0
2019-09-03 13:40:00,382.56,382.68,382.0,382.01,3005.0,327.7907,327.8935,327.3109,327.3195,3005.0
2019-09-03 13:50:00,382.14,382.35,381.79,382.34,7918.0,327.4309,327.6108,327.131,327.6022,7918.0
2019-09-03 14:00:00,382.37,383.19,382.37,383.05,8878.0,327.6279,328.3305,327.6279,328.2106,8878.0
2019-09-03 14:10:00,383.06,383.24,382.66,382.67,7444.0,328.2191,328.3734,327.8764,327.885,7444.0
2019-09-03 14:20:00,382.78,382.91,382.52,382.72,4209.0,327.9792,328.0906,327.7565,327.9278,4209.0
2019-09-03 14:30:00,382.65,383.03,382.51,383.03,5492.0,327.8678,328.1934,327.7479,328.1934,5492.0
2019-09-03 14:40:00,383.08,383.66,382.89,383.66,7828.0,328.2363,328.7332,328.0735,328.7332,7828.0
2019-09-03 14:50:00,383.8,384.21,383.72,384.15,8092.0,328.8532,329.2045,328.7847,329.1531,8092.0
2019-09-03 15:00:00,384.13,384.26,383.9,384.22,7202.0,329.136,329.2473,328.9389,329.2131,7202.0
2019-09-03 15:10:00,384.27,384.94,384.14,384.75,12172.0,329.2559,329.83,329.1445,329.6672,12172.0
2019-09-03 15:20:00,384.96,385.11,384.67,384.93,9398.0,329.8471,329.9757,329.5986,329.8214,9398.0
2019-09-03 15:30:00,384.97,385.18,384.8,384.88,11736.0,329.8557,330.0356,329.71,329.7786,11736.0
2019-09-03 15:40:00,384.93,385.07,384.61,384.72,15003.0,329.8214,329.9414,329.5472,329.6415,15003.0
2019-09-03 15:50:00,384.68,384.99,384.02,384.7,40727.0,329.6072,329.8728,329.0417,329.6244,40727.0
2019-09-04 09:30:00,387.31,387.51,385.9,387.1,28007.0,331.8607,332.0321,330.6526,331.6808,28007.0
2019-09-04 09:40:00,387.28,387.84,386.81,387.41,14556.0,331.835,332.3148,331.4323,331.9464,14556.0
2019-09-04 09:50:00,387.32,388.0,387.08,387.27,12730.0,331.8693,332.4519,331.6636,331.8264,12730.0
2019-09-04 10:00:00,387.42,387.64,386.3,386.68,14839.0,331.9549,332.1434,330.9953,331.3209,14839.0
2019-09-04 10:10:00,386.5,386.83,386.28,386.83,8641.0,331.1667,331.4494,330.9782,331.4494,8641.0
2019-09-04 10:20:00,386.7,386.98,386.51,386.98,5914.0,331.338,331.5779,331.1752,331.5779,5914.0
2019-09-04 10:30:00,387.06,387.74,387.06,387.63,5713.0,331.6465,332.2291,331.6465,332.1349,5713.0
2019-09-04 10:40:00,387.55,388.23,387.55,388.0,40344.0,332.0663,332.649,332.0663,332.4519,40344.0
2019-09-04 10:50:00,387.94,388.29,387.81,388.1,5414.0,332.4005,332.7004,332.2891,332.5376,5414.0
2019-09-04 11:00:00,388.13,388.43,387.92,388.41,9133.0,332.5633,332.8203,332.3834,332.8032,9133.0
2019-09-04 11:10:00,388.39,389.3,388.06,389.1,20835.0,332.7861,333.5658,332.5033,333.3944,20835.0
2019-09-04 11:20:00,388.97,389.67,388.97,389.55,6778.0,333.283,333.8828,333.283,333.78,6778.0
2019-09-04 11:30:00,389.59,389.59,389.09,389.18,6418.0,333.8143,333.8143,333.3859,333.463,6418.0
2019-09-04 11:40:00,389.18,389.37,389.07,389.08,4560.0,333.463,333.6258,333.3687,333.3773,4560.0
2019-09-04 11:50:00,389.27,389.41,389.1,389.15,6333.0,333.5401,333.66,333.3944,333.4373,6333.0
2019-09-04 12:00:00,389.23,389.23,388.41,388.94,10416.0,333.5058,333.5058,332.8032,333.2573,10416.0
2019-09-04 12:10:00,388.94,389.21,388.7,388.81,5243.0,333.2573,333.4887,333.0517,333.1459,5243.0
2019-09-04 12:20:00,388.9,389.13,388.42,388.52,2115.0,333.2231,333.4201,332.8118,332.8975,2115.0
2019-09-04 12:30:00,388.56,388.67,388.38,388.55,25888.0,332.9317,333.026,332.7775,332.9232,25888.0
2019-09-04 12:40:00,388.55,388.84,388.38,388.84,6072.0,332.9232,333.1717,332.7775,333.1717,6072.0
2019-09-04 12:50:00,388.75,388.82,388.62,388.75,3812.0,333.0945,333.1545,332.9831,333.0945,3812.0
2019-09-04 13:00:00,388.83,388.86,388.22,388.35,13306.0,333.1631,333.1888,332.6404,332.7518,13306.0
2019-09-04 13:10:00,388.42,388.49,388.26,388.41,11329.0,332.8118,332.8718,332.6747,332.8032,11329.0
2019-09-04 13:20:00,388.4,388.8,388.35,388.65,11264.0,332.7946,333.1374,332.7518,333.0089,11264.0
2019-09-04 13:30:00,388.6,388.67,388.23,388.23,7683.0,332.966,333.026,332.649,332.649,7683.0
2019-09-04 13:40:00,388.14,388.39,388.09,388.39,5547.0,332.5719,332.7861,332.529,332.7861,5547.0
2019-09-04 13:50:00,388.33,388.7,388.09,388.54,17109.0,332.7347,333.0517,332.529,332.9146,17109.0
2019-09-04 14:00:00,388.48,388.62,388.25,388.49,6119.0,332.8632,332.9831,332.6661,332.8718,6119.0
2019-09-04 14:10:00,388.56,388.75,388.45,388.64,2617.0,332.9317,333.0945,332.8375,333.0003,2617.0
2019-09-04 14:20:00,388.81,389.01,388.71,388.99,7934.0,333.1459,333.3173,333.0603,333.3002,7934.0
2019-09-04 14:30:00,389.01,389.29,389.01,389.24,3993.0,333.3173,333.5572,333.3173,333.5144,3993.0
2019-09-04 14:40:00,389.22,389.51,389.14,389.49,5577.0,333.4972,333.7457,333.4287,333.7286,5577.0
2019-09-04 14:50:00,389.45,389.48,389.15,389.3,5376.0,333.6943,333.72,333.4373,333.5658,5376.0
2019-09-04 15:00:00,389.38,389.39,389.04,389.32,8370.0,333.6343,333.6429,333.343,333.5829,8370.0
2019-09-04 15:10:00,389.29,389.7,389.29,389.36,8595.0,333.5572,333.9085,333.5572,333.6172,8595.0
2019-09-04 15:20:00,389.25,389.48,389.04,389.43,16397.0,333.523,333.72,333.343,333.6772,16397.0
2019-09-04 15:30:00,389.45,389.59,389.23,389.26,9646.0,333.6943,333.8143,333.5058,333.5315,9646.0
2019-09-04 15:40:00,389.3,389.45,388.8,388.91,15680.0,333.5658,333.6943,333.1374,333.2316,15680.0
2019-09-04 15:50:00,388.94,389.29,388.62,389.25,43415.0,333.2573,333.5572,332.9831,333.523,43415.0
2019-09-05 09:30:00,390.48,392.35,390.34,391.87,47215.0,334.5769,336.1791,334.4569,335.7679,47215.0
2019-09-05 09:40:00,391.9,393.43,391.5,391.92,20382.0,335.7936,337.1045,335.4508,335.8107,20382.0
2019-09-05 09:50:00,391.88,392.22,391.17,391.61,11456.0,335.7764,336.0678,335.1681,335.5451,11456.0
2019-09-05 10:00:00,391.61,392.72,391.48,392.24,42431.0,335.5451,336.4962,335.4337,336.0849,42431.0
2019-09-05 10:10:00,392.31,392.99,392.04,392.69,13954.0,336.1449,336.7275,335.9135,336.4705,13954.0
2019-09-05 10:20:00,392.78,393.12,390.9,390.9,26827.0,336.5476,336.8389,334.9367,334.9367,26827.0
2019-09-05 10:30:00,390.93,391.79,390.81,391.79,10120.0,334.9624,335.6993,334.8596,335.6993,10120.0
2019-09-05 10:40:00,391.87,392.08,391.11,391.17,18631.0,335.7679,335.9478,335.1167,335.1681,18631.0
2019-09-05 10:50:00,391.27,391.27,390.21,390.37,6510.0,335.2538,335.2538,334.3455,334.4826,6510.0
2019-09-05 11:00:00,390.22,390.41,388.79,388.81,20130.0,334.3541,334.5169,333.1288,333.1459,20130.0
2019-09-05 11:10:00,389.0,389.25,387.94,388.0,13150.0,333.3087,333.523,332.4005,332.4519,13150.0
2019-09-05 11:20:00,387.93,388.5,387.91,388.4,16458.0,332.3919,332.8803,332.3748,332.7946,16458.0
2019-09-05 11:30:00,388.47,388.72,388.26,388.37,8259.0,332.8546,333.0688,332.6747,332.7689,8259.0
2019-09-05 11:40:00,388.23,388.52,388.0,388.31,4873.0,332.649,332.8975,332.4519,332.7175,4873.0
2019-09-05 11:50:00,388.44,388.48,388.1,388.1,4903.0,332.8289,332.8632,332.5376,332.5376,4903.0
2019-09-05 12:00:00,388.01,388.7,387.84,388.52,8417.0,332.4605,333.0517,332.3148,332.8975,8417.0
2019-09-05 12:10:00,388.4,388.77,388.21,388.22,6243.0,332.7946,333.1117,332.6318,332.6404,6243.0
2019-09-05 12:20:00,388.22,388.31,387.62,387.77,4960.0,332.6404,332.7175,332.1263,332.2548,4960.0
2019-09-05 12:30:00,387.68,387.93,387.46,387.89,7917.0,332.1777,332.3919,331.9892,332.3577,7917.0
2019-09-05 12:40:00,387.86,387.86,387.37,387.51,6273.0,332.332,332.332,331.9121,332.0321,6273.0
2019-09-05 12:50:00,387.58,387.75,387.52,387.62,4471.0,332.092,332.2377,332.0406,332.1263,4471.0
2019-09-05 13:00:00,387.8,387.95,387.33,387.46,6209.0,332.2805,332.4091,331.8778,331.9892,6209.0
2019-09-05 13:10:00,387.53,387.67,387.17,387.17,6961.0,332.0492,332.1692,331.7407,331.7407,6961.0
2019-09-05 13:20:00,387.15,387.29,387.08,387.22,5331.0,331.7236,331.8436,331.6636,331.7836,5331.0
2019-09-05 13:30:00,387.33,387.5,387.15,387.37,6596.0,331.8778,332.0235,331.7236,331.9121,6596.0
2019-09-05 13:40:00,387.38,387.7,387.26,387.44,9981.0,331.9207,332.1949,331.8179,331.9721,9981.0
2019-09-05 13:50:00,387.54,387.7,387.27,387.38,6726.0,332.0578,332.1949,331.8264,331.9207,6726.0
2019-09-05 14:00:00,387.37,387.49,386.33,386.47,9733.0,331.9121,332.0149,331.021,331.141,9733.0
2019-09-05 14:10:00,386.51,386.75,386.46,386.61,6425.0,331.1752,331.3809,331.1324,331.2609,6425.0
2019-09-05 14:20:00,386.55,386.61,386.24,386.34,5324.0,331.2095,331.2609,330.9439,331.0296,5324.0
2019-09-05 14:30:00,386.28,386.46,386.22,386.37,5341.0,330.9782,331.1324,330.9267,331.0553,5341.0
2019-09-05 14:40:00,386.29,386.45,386.07,386.07,6546.0,330.9867,331.1238,330.7982,330.7982,6546.0
2019-09-05 14:50:00,386.13,386.13,385.7,385.79,14119.0,330.8496,330.8496,330.4812,330.5583,14119.0
2019-09-05 15:00:00,385.67,386.07,385.05,385.05,11549.0,330.4555,330.7982,329.9242,329.9242,11549.0
2019-09-05 15:10:00,385.15,385.57,385.13,385.4,9166.0,330.0099,330.3698,329.9928,330.2241,9166.0
2019-09-05 15:20:00,385.44,386.1,385.42,386.1,12277.0,330.2584,330.8239,330.2413,330.8239,12277.0
2019-09-05 15:30:00,386.13,386.36,385.75,385.75,19597.0,330.8496,331.0467,330.524,330.524,19597.0
2019-09-05 15:40:00,385.84,386.24,385.51,385.51,18384.0,330.6011,330.9439,330.3184,330.3184,18384.0
2019-09-05 15:50:00,385.5,385.53,384.98,385.08,65933.0,330.3098,330.3355,329.8643,329.95,65933.0
2019-09-06 09:30:00,387.28,387.59,385.81,386.84,27126.0,331.835,332.1006,330.5754,331.458,27126.0
2019-09-06 09:40:00,386.9,388.0,386.25,387.92,25911.0,331.5094,332.4519,330.9524,332.3834,25911.0
2019-09-06 09:50:00,387.94,388.45,387.57,387.57,8502.0,332.4005,332.8375,332.0835,332.0835,8502.0
2019-09-06 10:00:00,387.55,387.6,385.82,385.82,7742.0,332.0663,332.1092,330.584,330.584,7742.0
2019-09-06 10:10:00,385.91,386.27,385.9,385.97,5555.0,330.6611,330.9696,330.6526,330.7125,5555.0
2019-09-06 10:20:00,385.81,387.01,385.81,386.83,21242.0,330.5754,331.6036,330.5754,331.4494,21242.0
2019-09-06 10:30:00,387.1,388.01,386.93,387.51,5823.0,331.6808,332.4605,331.5351,332.0321,5823.0
2019-09-06 10:40:00,387.77,387.88,387.1,387.5,4009.0,332.2548,332.3491,331.6808,332.0235,4009.0
2019-09-06 10:50:00,387.55,387.55,386.51,386.72,8657.0,332.0663,332.0663,331.1752,331.3552,8657.0
2019-09-06 11:00:00,386.75,387.74,386.37,387.36,12630.0,331.3809,332.2291,331.0553,331.9035,12630.0
2019-09-06 11:10:00,387.21,387.26,386.68,386.68,2899.0,331.775,331.8179,331.3209,331.3209,2899.0
2019-09-06 11:20:00,386.86,386.87,386.44,386.54,3703.0,331.4751,331.4837,331.1152,331.2009,3703.0
2019-09-06 11:30:00,386.51,386.76,386.35,386.52,4524.0,331.1752,331.3894,331.0381,331.1838,4524.0
2019-09-06 11:40:00,386.3,387.05,386.3,386.93,3727.0,330.9953,331.6379,330.9953,331.5351,3727.0
2019-09-06 11:50:00,387.01,387.26,386.91,386.91,2642.0,331.6036,331.8179,331.518,331.518,2642.0
2019-09-06 12:00:00,387.27,387.27,386.98,387.21,13913.0,331.8264,331.8264,331.5779,331.775,13913.0
2019-09-06 12:10:00,387.14,387.62,387.14,387.28,4248.0,331.715,332.1263,331.715,331.835,4248.0
2019-09-06 12:20:00,387.37,387.61,387.22,387.39,4031.0,331.9121,332.1177,331.7836,331.9292,4031.0
2019-09-06 12:30:00,387.49,387.78,387.23,387.78,3643.0,332.0149,332.2634,331.7921,332.2634,3643.0
2019-09-06 12:40:00,387.71,387.84,387.19,387.19,3161.0,332.2034,332.3148,331.7579,331.7579,3161.0
2019-09-06 12:50:00,387.18,387.72,387.09,387.47,5303.0,331.7493,332.212,331.6722,331.9978,5303.0
2019-09-06 13:00:00,387.46,387.6,387.37,387.39,5141.0,331.9892,332.1092,331.9121,331.9292,5141.0
2019-09-06 13:10:00,387.41,387.65,387.29,387.51,2639.0,331.9464,332.152,331.8436,332.0321,2639.0
2019-09-06 13:20:00,387.47,387.82,387.47,387.76,1850.0,331.9978,332.2977,331.9978,332.2463,1850.0
2019-09-06 13:30:00,387.76,388.06,387.75,387.85,3200.0,332.2463,332.5033,332.2377,332.3234,3200.0
2019-09-06 13:40:00,387.74,387.86,387.69,387.8,2000.0,332.2291,332.332,332.1863,332.2805,2000.0
2019-09-06 13:50:00,387.76,387.83,387.58,387.71,5988.0,332.2463,332.3062,332.092,332.2034,5988.0
2019-09-06 14:00:00,387.58,387.78,387.54,387.74,3225.0,332.092,332.2634,332.0578,332.2291,3225.0
2019-09-06 14:10:00,387.67,387.84,387.66,387.82,3478.0,332.1692,332.3148,332.1606,332.2977,3478.0
2019-09-06 14:20:00,387.83,387.89,387.53,387.54,17345.0,332.3062,332.3577,332.0492,332.0578,17345.0
2019-09-06 14:30:00,387.5,387.66,387.2,387.52,12426.0,332.0235,332.1606,331.7664,332.0406,12426.0
2019-09-06 14:40:00,387.63,387.79,387.36,387.79,8675.0,332.1349,332.272,331.9035,332.272,8675.0
2019-09-06 14:50:00,387.74,388.2,387.74,387.84,3929.0,332.2291,332.6233,332.2291,332.3148,3929.0
2019-09-06 15:00:00,387.82,388.09,387.79,387.92,17271.0,332.2977,332.529,332.272,332.3834,17271.0
2019-09-06 15:10:00,387.81,387.81,387.4,387.4,10168.0,332.2891,332.2891,331.9378,331.9378,10168.0
2019-09-06 15:20:00,387.3,387.61,386.96,387.42,12545.0,331.8521,332.1177,331.5608,331.9549,12545.0
2019-09-06 15:30:00,387.46,387.9,387.09,387.67,21015.0,331.9892,332.3662,331.6722,332.1692,21015.0
2019-09-06 15:40:00,387.67,387.73,387.03,387.17,9499.0,332.1692,332.2206,331.6208,331.7407,9499.0
2019-09-06 15:50:00,387.18,387.19,386.09,386.57,61121.0,331.7493,331.7579,330.8154,331.2266,61121.0
2019-09-09 09:30:00,387.95,388.29,386.28,387.73,32750.0,332.4091,332.7004,330.9782,332.2206,32750.0
2019-09-09 09:40:00,387.76,387.95,385.15,385.81,28596.0,332.2463,332.4091,330.0099,330.5754,28596.0
2019-09-09 09:50:00,385.76,385.94,384.37,384.41,20513.0,330.5326,330.6868,329.3416,329.3759,20513.0
2019-09-09 10:00:00,384.57,385.61,384.48,385.13,19467.0,329.513,330.4041,329.4359,329.9928,19467.0
2019-09-09 10:10:00,385.48,386.95,385.34,386.63,9834.0,330.2927,331.5522,330.1727,331.278,9834.0
2019-09-09 10:20:00,386.57,386.62,385.62,385.98,9201.0,331.2266,331.2695,330.4126,330.7211,9201.0
2019-09-09 10:30:00,385.85,386.69,385.8,386.62,13801.0,330.6097,331.3295,330.5669,331.2695,13801.0
2019-09-09 10:40:00,386.58,386.75,385.32,385.32,14878.0,331.2352,331.3809,330.1556,330.1556,14878.0
2019-09-09 10:50:00,385.31,385.31,384.55,384.74,8663.0,330.147,330.147,329.4958,329.6586,8663.0
2019-09-09 11:00:00,384.76,384.91,382.88,383.52,27209.0,329.6758,329.8043,328.0649,328.6133,27209.0
2019-09-09 11:10:00,383.77,384.1,383.31,383.75,13743.0,328.8275,329.1103,328.4334,328.8104,13743.0
2019-09-09 11:20:00,383.66,384.46,383.66,383.88,11027.0,328.7332,329.4187,328.7332,328.9217,11027.0
2019-09-09 11:30:00,383.87,384.07,383.17,383.43,11666.0,328.9132,329.0845,328.3134,328.5362,11666.0
2019-09-09 11:40:00,383.32,383.5,383.0,383.3,7842.0,328.4419,328.5962,328.1677,328.4248,7842.0
2019-09-09 11:50:00,383.46,383.75,383.04,383.59,7548.0,328.5619,328.8104,328.202,328.6733,7548.0
2019-09-09 12:00:00,383.46,383.78,382.99,383.17,10757.0,328.5619,328.8361,328.1592,328.3134,10757.0
2019-09-09 12:10:00,383.3,383.44,383.07,383.2,12812.0,328.4248,328.5447,328.2277,328.3391,12812.0
2019-09-09 12:20:00,383.04,383.17,382.18,382.28,15562.0,328.202,328.3134,327.4651,327.5508,15562.0
2019-09-09 12:30:00,382.23,382.25,381.54,382.06,10560.0,327.508,327.5251,326.9168,327.3623,10560.0
2019-09-09 12:40:00,382.03,382.48,381.88,382.22,9227.0,327.3366,327.7222,327.2081,327.4994,9227.0
2019-09-09 12:50:00,382.27,383.17,382.16,382.99,7920.0,327.5422,328.3134,327.448,328.1592,7920.0
2019-09-09 13:00:00,382.93,383.18,382.74,382.81,8544.0,328.1078,328.322,327.945,328.0049,8544.0
2019-09-09 13:10:00,382.81,382.98,382.19,382.23,13076.0,328.0049,328.1506,327.4737,327.508,13076.0
2019-09-09 13:20:00,382.23,382.36,381.85,381.85,8915.0,327.508,327.6194,327.1824,327.1824,8915.0
2019-09-09 13:30:00,381.83,381.84,380.87,381.19,14924.0,327.1652,327.1738,326.3427,326.6169,14924.0
2019-09-09 13:40:00,381.18,381.25,380.78,381.11,9295.0,326.6083,326.6683,326.2656,326.5483,9295.0
2019-09-09 13:50:00,381.11,381.64,381.02,381.17,9028.0,326.5483,327.0024,326.4712,326.5997,9028.0
2019-09-09 14:00:00,381.23,381.42,381.17,381.22,7844.0,326.6511,326.8139,326.5997,326.6426,7844.0
2019-09-09 14:10:00,381.2,381.37,380.86,381.25,11801.0,326.6254,326.7711,326.3341,326.6683,11801.0
2019-09-09 14:20:00,381.22,381.22,381.0,381.05,23249.0,326.6426,326.6426,326.4541,326.4969,23249.0
2019-09-09 14:30:00,381.18,381.19,380.81,381.19,9250.0,326.6083,326.6169,326.2913,326.6169,9250.0
2019-09-09 14:40:00,381.12,381.14,380.58,380.65,11302.0,326.5569,326.574,326.0942,326.1542,11302.0
2019-09-09 14:50:00,380.7,380.88,380.38,380.38,11177.0,326.197,326.3512,325.9228,325.9228,11177.0
2019-09-09 15:00:00,380.38,380.65,380.26,380.36,14028.0,325.9228,326.1542,325.82,325.9057,14028.0
2019-09-09 15:10:00,380.35,380.75,380.34,380.52,13157.0,325.8971,326.2399,325.8886,326.0428,13157.0
2019-09-09 15:20:00,380.59,380.59,380.28,380.33,14738.0,326.1028,326.1028,325.8371,325.88,14738.0
2019-09-09 15:30:00,380.35,380.41,380.07,380.4,23464.0,325.8971,325.9485,325.6572,325.94,23464.0
2019-09-09 15:40:00,380.44,380.65,380.29,380.29,23556.0,325.9742,326.1542,325.8457,325.8457,23556.0
2019-09-09 15:50:00,380.38,380.42,380.04,380.22,69195.0,325.9228,325.9571,325.6315,325.7857,69195.0
2019-09-10 09:30:00,377.29,377.62,375.08,376.29,44364.0,323.2752,323.558,321.3816,322.4184,44364.0
2019-09-10 09:40:00,376.13,376.28,374.46,374.99,61253.0,322.2813,322.4098,320.8504,321.3045,61253.0
2019-09-10 09:50:00,375.07,375.07,370.46,371.63,46617.0,321.373,321.373,317.423,318.4255,46617.0
2019-09-10 10:00:00,371.29,376.01,371.29,375.91,26385.0,318.1342,322.1785,318.1342,322.0928,26385.0
2019-09-10 10:10:00,375.97,376.59,374.31,375.86,13900.0,322.1442,322.6754,320.7218,322.0499,13900.0
2019-09-10 10:20:00,375.74,376.06,374.91,375.61,9182.0,321.9471,322.2213,321.2359,321.8357,9182.0
2019-09-10 10:30:00,375.44,375.63,374.75,375.35,18098.0,321.6901,321.8529,321.0988,321.6129,18098.0
2019-09-10 10:40:00,375.32,375.55,374.77,375.33,5645.0,321.5872,321.7843,321.116,321.5958,5645.0
2019-09-10 10:50:00,375.29,375.82,375.09,375.61,24481.0,321.5615,322.0157,321.3902,321.8357,24481.0
2019-09-10 11:00:00,375.51,376.16,375.27,375.34,13053.0,321.75,322.307,321.5444,321.6044,13053.0
2019-09-10 11:10:00,375.2,375.2,374.41,374.68,9104.0,321.4844,321.4844,320.8075,321.0389,9104.0
2019-09-10 11:20:00,374.77,375.31,374.52,375.31,10160.0,321.116,321.5787,320.9018,321.5787,10160.0
2019-09-10 11:30:00,375.1,375.39,375.0,375.27,14039.0,321.3987,321.6472,321.3131,321.5444,14039.0
2019-09-10 11:40:00,375.18,376.16,375.03,376.16,13134.0,321.4673,322.307,321.3388,322.307,13134.0
2019-09-10 11:50:00,376.04,376.49,375.0,375.0,24667.0,322.2042,322.5897,321.3131,321.3131,24667.0
2019-09-10 12:00:00,375.13,375.95,375.0,375.84,42914.0,321.4244,322.127,321.3131,322.0328,42914.0
2019-09-10 12:10:00,376.0,377.17,375.93,376.67,10391.0,322.1699,323.1724,322.1099,322.744,10391.0
2019-09-10 12:20:00,376.74,377.31,376.73,377.24,9407.0,322.8039,323.2923,322.7954,323.2324,9407.0
2019-09-10 12:30:00,377.15,377.44,377.0,377.31,8401.0,323.1553,323.4037,323.0267,323.2923,8401.0
2019-09-10 12:40:00,377.31,378.12,377.23,377.77,10751.0,323.2923,323.9864,323.2238,323.6865,10751.0
2019-09-10 12:50:00,377.72,378.36,377.64,378.24,12332.0,323.6436,324.192,323.5751,324.0892,12332.0
2019-09-10 13:00:00,378.31,378.58,377.97,378.17,9778.0,324.1492,324.3805,323.8579,324.0292,9778.0
2019-09-10 13:10:00,378.22,378.46,377.61,377.73,18442.0,324.0721,324.2777,323.5494,323.6522,18442.0
2019-09-10 13:20:00,377.8,378.0,377.0,377.38,7262.0,323.7122,323.8836,323.0267,323.3523,7262.0
2019-09-10 13:30:00,377.42,378.0,377.31,377.56,8837.0,323.3866,323.8836,323.2923,323.5066,8837.0
2019-09-10 13:40:00,377.47,378.22,377.32,378.16,5323.0,323.4294,324.0721,323.3009,324.0207,5323.0
2019-09-10 13:50:00,378.43,378.8,378.29,378.5,5535.0,324.252,324.569,324.132,324.312,5535.0
2019-09-10 14:00:00,378.41,378.42,377.72,377.87,5979.0,324.2349,324.2434,323.6436,323.7722,5979.0
2019-09-10 14:10:00,377.97,378.6,377.65,378.31,21624.0,323.8579,324.3977,323.5837,324.1492,21624.0
2019-09-10 14:20:00,378.38,378.68,378.21,378.61,6418.0,324.2092,324.4662,324.0635,324.4062,6418.0
2019-09-10 14:30:00,378.59,379.18,378.51,379.18,10238.0,324.3891,324.8946,324.3205,324.8946,10238.0
2019-09-10 14:40:00,379.13,379.13,378.56,378.67,10483.0,324.8518,324.8518,324.3634,324.4576,10483.0
2019-09-10 14:50:00,378.67,379.66,378.67,379.55,14086.0,324.4576,325.3059,324.4576,325.2117,14086.0
2019-09-10 15:00:00,379.45,379.5,379.0,379.0,13611.0,325.126,325.1688,324.7404,324.7404,13611.0
2019-09-10 15:10:00,379.04,379.87,379.0,379.66,19756.0,324.7747,325.4858,324.7404,325.3059,19756.0
2019-09-10 15:20:00,379.65,379.79,379.18,379.5,14136.0,325.2973,325.4173,324.8946,325.1688,14136.0
2019-09-10 15:30:00,379.48,379.77,379.27,379.66,24321.0,325.1517,325.4002,324.9717,325.3059,24321.0
2019-09-10 15:40:00,379.54,379.9,379.51,379.52,21469.0,325.2031,325.5115,325.1774,325.186,21469.0
2019-09-10 15:50:00,379.54,381.32,379.53,381.32,101502.0,325.2031,326.7283,325.1945,326.7283,101502.0
2019-09-11 09:30:00,381.2,383.44,380.05,382.36,26240.0,326.6254,328.5447,325.6401,327.6194,26240.0
2019-09-11 09:40:00,382.98,384.41,382.9,384.32,12118.0,328.1506,329.3759,328.0821,329.2988,12118.0
2019-09-11 09:50:00,384.25,385.15,383.88,384.89,29387.0,329.2388,330.0099,328.9217,329.7872,29387.0
2019-09-11 10:00:00,384.81,385.8,384.75,384.94,14458.0,329.7186,330.5669,329.6672,329.83,14458.0
2019-09-11 10:10:00,384.74,385.21,384.58,384.63,14254.0,329.6586,330.0613,329.5215,329.5644,14254.0
2019-09-11 10:20:00,384.59,385.36,384.59,385.04,6088.0,329.5301,330.1899,329.5301,329.9157,6088.0
2019-09-11 10:30:00,385.24,385.39,384.79,384.79,4148.0,330.087,330.2156,329.7015,329.7015,4148.0
2019-09-11 10:40:00,384.93,385.1,383.79,383.87,6905.0,329.8214,329.9671,328.8446,328.9132,6905.0
2019-09-11 10:50:00,383.94,384.15,383.67,383.9,5951.0,328.9732,329.1531,328.7418,328.9389,5951.0
2019-09-11 11:00:00,383.7,383.93,383.29,383.29,5621.0,328.7675,328.9646,328.4162,328.4162,5621.0
2019-09-11 11:10:00,383.35,383.35,382.16,382.16,6345.0,328.4676,328.4676,327.448,327.448,6345.0
2019-09-11 11:20:00,382.3,383.1,381.81,382.11,8874.0,327.568,328.2534,327.1481,327.4052,8874.0
2019-09-11 11:30:00,382.14,383.2,382.14,383.16,13973.0,327.4309,328.3391,327.4309,328.3048,13973.0
2019-09-11 11:40:00,383.15,383.99,382.96,383.32,13063.0,328.2963,329.016,328.1335,328.4419,13063.0
2019-09-11 11:50:00,383.15,383.52,382.39,383.52,14888.0,328.2963,328.6133,327.6451,328.6133,14888.0
2019-09-11 12:00:00,383.62,383.94,383.11,383.22,4659.0,328.699,328.9732,328.262,328.3562,4659.0
2019-09-11 12:10:00,383.32,383.48,382.72,383.09,15251.0,328.4419,328.579,327.9278,328.2449,15251.0
2019-09-11 12:20:00,383.2,383.44,383.09,383.16,6829.0,328.3391,328.5447,328.2449,328.3048,6829.0
2019-09-11 12:30:00,383.27,383.38,382.21,382.37,5444.0,328.3991,328.4933,327.4908,327.6279,5444.0
2019-09-11 12:40:00,382.25,382.77,382.15,382.77,6324.0,327.5251,327.9707,327.4394,327.9707,6324.0
2019-09-11 12:50:00,382.8,383.0,382.53,383.0,7772.0,327.9964,328.1677,327.765,328.1677,7772.0
2019-09-11 13:00:00,383.0,383.0,382.94,383.0,75134.0,328.1677,328.1677,328.1163,328.1677,75134.0
2019-09-11 13:10:00,383.0,383.04,382.94,383.0,63589.0,328.1677,328.202,328.1163,328.1677,63589.0
2019-09-11 13:20:00,383.0,383.5,382.99,383.26,12624.0,328.1677,328.5962,328.1592,328.3905,12624.0
2019-09-11 13:30:00,383.33,383.49,383.1,383.25,4046.0,328.4505,328.5876,328.2534,328.3819,4046.0
2019-09-11 13:40:00,383.18,383.37,382.88,383.19,9625.0,328.322,328.4848,328.0649,328.3305,9625.0
2019-09-11 13:50:00,383.27,383.27,382.94,383.1,6892.0,328.3991,328.3991,328.1163,328.2534,6892.0
2019-09-11 14:00:00,383.25,383.28,382.26,382.36,12256.0,328.3819,328.4076,327.5337,327.6194,12256.0
2019-09-11 14:10:00,382.36,382.36,380.57,380.7,13782.0,327.6194,327.6194,326.0856,326.197,13782.0
2019-09-11 14:20:00,380.85,381.44,380.48,381.12,8965.0,326.3255,326.8311,326.0085,326.5569,8965.0
2019-09-11 14:30:00,381.12,381.46,380.95,381.46,5776.0,326.5569,326.8482,326.4112,326.8482,5776.0
2019-09-11 14:40:00,381.62,381.62,381.12,381.27,3748.0,326.9853,326.9853,326.5569,326.6854,3748.0
2019-09-11 14:50:00,381.4,381.54,380.89,381.22,3769.0,326.7968,326.9168,326.3598,326.6426,3769.0
2019-09-11 15:00:00,381.17,381.63,381.13,381.57,5490.0,326.5997,326.9939,326.5655,326.9425,5490.0
2019-09-11 15:10:00,381.55,381.56,381.26,381.41,5836.0,326.9253,326.9339,326.6768,326.8054,5836.0
2019-09-11 15:20:00,381.46,381.59,381.26,381.29,9116.0,326.8482,326.9596,326.6768,326.7025,9116.0
2019-09-11 15:30:00,381.32,381.61,381.08,381.47,13914.0,326.7283,326.9767,326.5226,326.8568,13914.0
2019-09-11 15:40:00,381.36,381.61,381.0,381.55,14532.0,326.7625,326.9767,326.4541,326.9253,14532.0
2019-09-11 15:50:00,381.56,381.75,381.35,381.52,73822.0,326.9339,327.0967,326.754,326.8996,73822.0
2019-09-12 09:30:00,384.49,386.36,383.82,383.99,41477.0,329.4444,331.0467,328.8703,329.016,41477.0
2019-09-12 09:40:00,384.12,385.0,383.27,384.93,29194.0,329.1274,329.8814,328.3991,329.8214,29194.0
2019-09-12 09:50:00,385.03,385.38,384.81,384.97,13361.0,329.9071,330.207,329.7186,329.8557,13361.0
2019-09-12 10:00:00,385.13,385.48,384.73,385.27,14217.0,329.9928,330.2927,329.6501,330.1128,14217.0
2019-09-12 10:10:00,385.31,386.66,384.78,385.9,17508.0,330.147,331.3038,329.6929,330.6526,17508.0
2019-09-12 10:20:00,385.84,386.34,385.39,385.67,13823.0,330.6011,331.0296,330.2156,330.4555,13823.0
2019-09-12 10:30:00,385.7,386.18,385.58,385.68,6520.0,330.4812,330.8925,330.3784,330.4641,6520.0
2019-09-12 10:40:00,385.77,385.97,385.17,385.54,6238.0,330.5412,330.7125,330.0271,330.3441,6238.0
2019-09-12 10:50:00,385.48,385.64,384.31,385.61,14541.0,330.2927,330.4298,329.2902,330.4041,14541.0
2019-09-12 11:00:00,385.47,385.91,385.38,385.82,16634.0,330.2841,330.6611,330.207,330.584,16634.0
2019-09-12 11:10:00,385.8,386.78,385.6,386.21,31936.0,330.5669,331.4066,330.3955,330.9182,31936.0
2019-09-12 11:20:00,386.46,387.19,386.43,387.07,19917.0,331.1324,331.7579,331.1067,331.6551,19917.0
2019-09-12 11:30:00,387.1,387.19,386.84,387.1,11102.0,331.6808,331.7579,331.458,331.6808,11102.0
2019-09-12 11:40:00,387.11,387.28,387.06,387.16,10878.0,331.6893,331.835,331.6465,331.7322,10878.0
2019-09-12 11:50:00,387.24,387.3,386.78,387.07,7726.0,331.8007,331.8521,331.4066,331.6551,7726.0
2019-09-12 12:00:00,386.96,387.19,386.74,386.85,7533.0,331.5608,331.7579,331.3723,331.4665,7533.0
2019-09-12 12:10:00,386.99,386.99,386.61,386.75,5575.0,331.5865,331.5865,331.2609,331.3809,5575.0
2019-09-12 12:20:00,386.74,387.13,386.74,387.05,8312.0,331.3723,331.7065,331.3723,331.6379,8312.0
2019-09-12 12:30:00,387.17,387.26,386.82,386.89,11112.0,331.7407,331.8179,331.4408,331.5008,11112.0
2019-09-12 12:40:00,386.87,387.28,386.87,387.17,8125.0,331.4837,331.835,331.4837,331.7407,8125.0
2019-09-12 12:50:00,387.17,387.35,386.98,387.01,8299.0,331.7407,331.895,331.5779,331.6036,8299.0
2019-09-12 13:00:00,387.13,387.38,386.91,387.11,10800.0,331.7065,331.9207,331.518,331.6893,10800.0
2019-09-12 13:10:00,387.11,387.14,386.7,386.72,5542.0,331.6893,331.715,331.338,331.3552,5542.0
2019-09-12 13:20:00,386.61,386.78,386.33,386.53,3560.0,331.2609,331.4066,331.021,331.1924,3560.0
2019-09-12 13:30:00,386.52,386.73,386.24,386.35,4295.0,331.1838,331.3637,330.9439,331.0381,4295.0
2019-09-12 13:40:00,386.22,386.99,386.17,386.99,5341.0,330.9267,331.5865,330.8839,331.5865,5341.0
2019-09-12 13:50:00,387.06,387.38,386.68,387.0,13338.0,331.6465,331.9207,331.3209,331.5951,13338.0
2019-09-12 14:00:00,387.17,387.17,387.0,387.01,7532.0,331.7407,331.7407,331.5951,331.6036,7532.0
2019-09-12 14:10:00,387.11,387.94,387.06,387.74,16981.0,331.6893,332.4005,331.6465,332.2291,16981.0
2019-09-12 14:20:00,387.85,387.85,387.47,387.81,6685.0,332.3234,332.3234,331.9978,332.2891,6685.0
2019-09-12 14:30:00,387.81,387.9,387.44,387.79,6145.0,332.2891,332.3662,331.9721,332.272,6145.0
2019-09-12 14:40:00,387.79,388.08,387.71,387.71,11027.0,332.272,332.5205,332.2034,332.2034,11027.0
2019-09-12 14:50:00,387.87,388.23,387.86,388.2,6832.0,332.3405,332.649,332.332,332.6233,6832.0
2019-09-12 15:00:00,388.34,388.34,388.0,388.13,6074.0,332.7432,332.7432,332.4519,332.5633,6074.0
2019-09-12 15:10:00,388.14,388.45,388.09,388.3,5251.0,332.5719,332.8375,332.529,332.709,5251.0
2019-09-12 15:20:00,388.31,388.51,387.67,387.67,6557.0,332.7175,332.8889,332.1692,332.1692,6557.0
2019-09-12 15:30:00,387.93,387.94,387.75,387.78,4119.0,332.3919,332.4005,332.2377,332.2634,4119.0
2019-09-12 15:40:00,387.71,387.79,387.3,387.35,10865.0,332.2034,332.272,331.8521,331.895,10865.0
2019-09-12 15:50:00,387.27,387.32,386.2,386.63,65233.0,331.8264,331.8693,330.9096,331.278,65233.0
2019-09-13 09:30:00,387.77,387.77,385.49,386.57,61557.0,332.2548,332.2548,330.3013,331.2266,61557.0
2019-09-13 09:40:00,386.41,386.75,385.26,385.63,24748.0,331.0895,331.3809,330.1042,330.4212,24748.0
2019-09-13 09:50:00,385.72,387.22,384.9,386.39,17542.0,330.4983,331.7836,329.7957,331.0724,17542.0
2019-09-13 10:00:00,386.53,387.42,385.64,385.97,13268.0,331.1924,331.9549,330.4298,330.7125,13268.0
2019-09-13 10:10:00,385.82,386.78,385.31,385.59,6099.0,330.584,331.4066,330.147,330.3869,6099.0
2019-09-13 10:20:00,385.67,386.08,385.29,386.01,6075.0,330.4555,330.8068,330.1299,330.7468,6075.0
2019-09-13 10:30:00,385.9,386.06,385.35,385.77,7735.0,330.6526,330.7896,330.1813,330.5412,7735.0
2019-09-13 10:40:00,385.54,385.69,385.06,385.37,20027.0,330.3441,330.4726,329.9328,330.1984,20027.0
2019-09-13 10:50:00,385.44,386.07,385.32,385.76,7258.0,330.2584,330.7982,330.1556,330.5326,7258.0
2019-09-13 11:00:00,385.7,386.21,385.62,386.13,11407.0,330.4812,330.9182,330.4126,330.8496,11407.0
2019-09-13 11:10:00,386.06,386.3,385.75,386.25,13038.0,330.7896,330.9953,330.524,330.9524,13038.0
2019-09-13 11:20:00,386.28,386.37,385.7,385.78,14849.0,330.9782,331.0553,330.4812,330.5497,14849.0
2019-09-13 11:30:00,385.81,385.86,385.15,385.29,7144.0,330.5754,330.6183,330.0099,330.1299,7144.0
2019-09-13 11:40:00,385.27,386.03,385.26,385.84,22253.0,330.1128,330.7639,330.1042,330.6011,22253.0
2019-09-13 11:50:00,385.85,386.14,385.78,385.96,7372.0,330.6097,330.8582,330.5497,330.704,7372.0
2019-09-13 12:00:00,385.83,386.11,385.72,385.92,5926.0,330.5926,330.8325,330.4983,330.6697,5926.0
2019-09-13 12:10:00,385.84,386.15,385.72,386.15,4575.0,330.6011,330.8668,330.4983,330.8668,4575.0
2019-09-13 12:20:00,386.06,386.14,385.58,386.0,7599.0,330.7896,330.8582,330.3784,330.7382,7599.0
2019-09-13 12:30:00,385.99,386.31,385.78,386.18,4820.0,330.7297,331.0039,330.5497,330.8925,4820.0
2019-09-13 12:40:00,386.23,386.41,385.55,385.66,6497.0,330.9353,331.0895,330.3527,330.4469,6497.0
2019-09-13 12:50:00,385.73,385.74,385.47,385.51,4626.0,330.5069,330.5155,330.2841,330.3184,4626.0
2019-09-13 13:00:00,385.57,385.73,385.45,385.72,4199.0,330.3698,330.5069,330.267,330.4983,4199.0
2019-09-13 13:10:00,385.63,385.77,385.49,385.54,6148.0,330.4212,330.5412,330.3013,330.3441,6148.0
2019-09-13 13:20:00,385.64,385.8,385.3,385.72,4301.0,330.4298,330.5669,330.1385,330.4983,4301.0
2019-09-13 13:30:00,385.65,385.89,385.59,385.65,6462.0,330.4383,330.644,330.3869,330.4383,6462.0
2019-09-13 13:40:00,385.75,385.75,384.91,385.22,8870.0,330.524,330.524,329.8043,330.0699,8870.0
2019-09-13 13:50:00,385.34,385.56,385.01,385.02,4718.0,330.1727,330.3612,329.89,329.8985,4718.0
2019-09-13 14:00:00,385.0,385.44,385.0,385.09,5639.0,329.8814,330.2584,329.8814,329.9585,5639.0
2019-09-13 14:10:00,385.16,385.18,384.56,384.58,6846.0,330.0185,330.0356,329.5044,329.5215,6846.0
2019-09-13 14:20:00,384.6,384.6,384.14,384.28,8135.0,329.5387,329.5387,329.1445,329.2645,8135.0
2019-09-13 14:30:00,384.37,384.83,384.36,384.66,7855.0,329.3416,329.7357,329.333,329.5901,7855.0
2019-09-13 14:40:00,384.65,385.02,384.3,384.52,8291.0,329.5815,329.8985,329.2816,329.4701,8291.0
2019-09-13 14:50:00,384.54,384.87,384.45,384.69,7579.0,329.4873,329.77,329.4101,329.6158,7579.0
2019-09-13 15:00:00,384.62,384.62,384.13,384.15,5995.0,329.5558,329.5558,329.136,329.1531,5995.0
2019-09-13 15:10:00,384.16,384.33,383.7,383.88,7999.0,329.1617,329.3073,328.7675,328.9217,7999.0
2019-09-13 15:20:00,383.84,384.1,383.6,384.07,2801.0,328.8875,329.1103,328.6818,329.0845,2801.0
2019-09-13 15:30:00,384.06,384.52,383.97,384.4,10566.0,329.076,329.4701,328.9989,329.3673,10566.0
2019-09-13 15:40:00,384.29,384.77,384.29,384.58,13528.0,329.2731,329.6843,329.2731,329.5215,13528.0
2019-09-13 15:50:00,384.59,384.91,384.05,384.67,62326.0,329.5301,329.8043,329.0674,329.5986,62326.0
2019-09-16 09:30:00,388.9,389.73,386.89,388.44,56391.0,333.2231,333.9342,331.5008,332.8289,56391.0
2019-09-16 09:40:00,388.46,388.73,386.99,387.92,25583.0,332.8461,333.0774,331.5865,332.3834,25583.0
2019-09-16 09:50:00,388.22,390.77,388.01,390.61,65938.0,332.6404,334.8253,332.4605,334.6882,65938.0
2019-09-16 10:00:00,390.6,390.75,389.83,390.37,23770.0,334.6797,334.8082,334.0199,334.4826,23770.0
2019-09-16 10:10:00,390.49,390.9,389.65,389.83,15510.0,334.5854,334.9367,333.8657,334.0199,15510.0
2019-09-16 10:20:00,389.93,390.56,389.39,389.49,22709.0,334.1056,334.6454,333.6429,333.7286,22709.0
2019-09-16 10:30:00,389.61,390.11,389.3,389.31,10398.0,333.8314,334.2598,333.5658,333.5744,10398.0
2019-09-16 10:40:00,389.41,389.95,389.41,389.77,3696.0,333.66,334.1227,333.66,333.9685,3696.0
2019-09-16 10:50:00,389.86,390.1,389.46,390.06,9278.0,334.0456,334.2513,333.7029,334.217,9278.0
2019-09-16 11:00:00,390.0,390.89,389.84,390.82,11446.0,334.1656,334.9282,334.0285,334.8682,11446.0
2019-09-16 11:10:00,390.87,391.0,390.48,390.66,13731.0,334.911,335.0224,334.5769,334.7311,13731.0
2019-09-16 11:20:00,390.69,391.09,390.49,390.92,14833.0,334.7568,335.0995,334.5854,334.9539,14833.0
2019-09-16 11:30:00,390.92,391.11,390.31,390.52,16762.0,334.9539,335.1167,334.4312,334.6111,16762.0
2019-09-16 11:40:00,390.57,391.04,390.56,390.84,7468.0,334.654,335.0567,334.6454,334.8853,7468.0
2019-09-16 11:50:00,390.71,390.95,390.39,390.39,4626.0,334.7739,334.9796,334.4997,334.4997,4626.0
2019-09-16 12:00:00,390.54,390.54,390.03,390.04,11565.0,334.6283,334.6283,334.1913,334.1999,11565.0
2019-09-16 12:10:00,390.18,390.24,389.99,390.16,6060.0,334.3198,334.3712,334.157,334.3027,6060.0
2019-09-16 12:20:00,390.12,390.56,390.02,390.55,6511.0,334.2684,334.6454,334.1827,334.6368,6511.0
2019-09-16 12:30:00,390.77,391.16,390.74,391.13,13357.0,334.8253,335.1595,334.7996,335.1338,13357.0
2019-09-16 12:40:00,391.18,393.21,391.18,392.98,62220.0,335.1766,336.916,335.1766,336.7189,62220.0
2019-09-16 12:50:00,393.0,394.18,392.81,393.84,39711.0,336.7361,337.7471,336.5733,337.4558,39711.0
2019-09-16 13:00:00,393.75,394.04,393.6,393.61,10352.0,337.3787,337.6272,337.2502,337.2588,10352.0
2019-09-16 13:10:00,393.6,394.56,393.49,393.98,11756.0,337.2502,338.0727,337.1559,337.5758,11756.0
2019-09-16 13:20:00,393.93,394.16,393.51,393.61,12908.0,337.5329,337.73,337.1731,337.2588,12908.0
2019-09-16 13:30:00,393.6,393.8,393.26,393.54,11059.0,337.2502,337.4216,336.9589,337.1988,11059.0
2019-09-16 13:40:00,393.55,393.86,393.23,393.23,6157.0,337.2073,337.473,336.9332,336.9332,6157.0
2019-09-16 13:50:00,393.27,393.3,392.8,392.95,13671.0,336.9674,336.9931,336.5647,336.6932,13671.0
2019-09-16 14:00:00,392.89,393.28,392.49,392.91,10126.0,336.6418,336.976,336.2991,336.659,10126.0
2019-09-16 14:10:00,392.79,393.5,392.79,393.5,12712.0,336.5561,337.1645,336.5561,337.1645,12712.0
2019-09-16 14:20:00,393.5,393.7,393.28,393.55,10726.0,337.1645,337.3359,336.976,337.2073,10726.0
2019-09-16 14:30:00,393.48,393.79,393.22,393.69,21829.0,337.1474,337.413,336.9246,337.3273,21829.0
2019-09-16 14:40:00,393.63,394.6,393.63,394.37,30447.0,337.2759,338.107,337.2759,337.9099,30447.0
2019-09-16 14:50:00,394.41,394.56,394.01,394.21,14945.0,337.9442,338.0727,337.6015,337.7729,14945.0
2019-09-16 15:00:00,394.23,394.35,393.43,393.63,7901.0,337.79,337.8928,337.1045,337.2759,7901.0
2019-09-16 15:10:00,393.68,394.18,393.6,393.71,14333.0,337.3187,337.7471,337.2502,337.3444,14333.0
2019-09-16 15:20:00,393.8,393.8,392.27,392.38,10848.0,337.4216,337.4216,336.1106,336.2048,10848.0
2019-09-16 15:30:00,392.29,392.6,391.55,391.65,91788.0,336.1277,336.3933,335.4937,335.5794,91788.0
2019-09-16 15:40:00,391.69,392.89,391.69,392.45,70459.0,335.6136,336.6418,335.6136,336.2648,70459.0
2019-09-16 15:50:00,392.54,392.99,392.52,392.7,71412.0,336.3419,336.7275,336.3248,336.479,71412.0
2019-09-17 09:30:00,392.47,393.01,389.2,390.02,27451.0,336.282,336.7447,333.4801,334.1827,27451.0
2019-09-17 09:40:00,389.71,390.03,388.43,389.48,30657.0,333.9171,334.1913,332.8203,333.72,30657.0
2019-09-17 09:50:00,389.48,390.05,388.73,389.5,26162.0,333.72,334.2084,333.0774,333.7372,26162.0
2019-09-17 10:00:00,389.76,391.99,389.54,391.74,15200.0,333.9599,335.8707,333.7714,335.6565,15200.0
2019-09-17 10:10:00,391.79,392.5,391.24,392.47,12557.0,335.6993,336.3077,335.2281,336.282,12557.0
2019-09-17 10:20:00,392.35,393.54,392.35,392.94,11308.0,336.1791,337.1988,336.1791,336.6847,11308.0
2019-09-17 10:30:00,392.83,392.9,391.5,391.94,9824.0,336.5904,336.6504,335.4508,335.8278,9824.0
2019-09-17 10:40:00,391.84,391.99,391.11,391.11,9659.0,335.7422,335.8707,335.1167,335.1167,9659.0
2019-09-17 10:50:00,391.2,391.29,390.5,390.77,3362.0,335.1938,335.2709,334.594,334.8253,3362.0
2019-09-17 11:00:00,390.57,391.49,390.45,391.03,5998.0,334.654,335.4423,334.5512,335.0481,5998.0
2019-09-17 11:10:00,391.08,391.15,390.66,390.99,4412.0,335.091,335.1509,334.7311,335.0138,4412.0
2019-09-17 11:20:00,391.32,391.99,391.32,391.99,6549.0,335.2966,335.8707,335.2966,335.8707,6549.0
2019-09-17 11:30:00,391.99,392.99,391.86,392.99,5838.0,335.8707,336.7275,335.7593,336.7275,5838.0
2019-09-17 11:40:00,392.76,393.1,392.47,392.91,5840.0,336.5304,336.8218,336.282,336.659,5840.0
2019-09-17 11:50:00,392.77,393.23,392.71,393.22,7302.0,336.539,336.9332,336.4876,336.9246,7302.0
2019-09-17 12:00:00,393.22,394.38,393.03,393.96,20606.0,336.9246,337.9185,336.7618,337.5586,20606.0
2019-09-17 12:10:00,393.7,394.99,393.69,394.75,45057.0,337.3359,338.4412,337.3273,338.2355,45057.0
2019-09-17 12:20:00,394.78,399.96,394.78,395.73,48235.0,338.2612,342.6997,338.2612,339.0752,48235.0
2019-09-17 12:30:00,395.58,395.7,394.64,394.72,11155.0,338.9467,339.0495,338.1413,338.2098,11155.0
2019-09-17 12:40:00,394.92,395.0,394.24,394.56,8708.0,338.3812,338.4498,337.7986,338.0727,8708.0
2019-09-17 12:50:00,394.64,394.79,394.04,394.31,5751.0,338.1413,338.2698,337.6272,337.8585,5751.0
2019-09-17 13:00:00,394.37,394.37,393.29,393.36,7916.0,337.9099,337.9099,336.9846,337.0445,7916.0
2019-09-17 13:10:00,393.46,394.05,393.42,393.91,5687.0,337.1302,337.6358,337.096,337.5158,5687.0
2019-09-17 13:20:00,393.97,394.23,393.68,393.68,3993.0,337.5672,337.79,337.3187,337.3187,3993.0
2019-09-17 13:30:00,393.62,394.1,393.58,394.09,4679.0,337.2673,337.6786,337.233,337.67,4679.0
2019-09-17 13:40:00,394.01,395.03,394.01,394.97,8336.0,337.6015,338.4755,337.6015,338.424,8336.0
2019-09-17 13:50:00,395.03,395.25,394.58,394.66,4789.0,338.4755,338.664,338.0899,338.1584,4789.0
2019-09-17 14:00:00,394.86,394.86,393.86,394.28,4348.0,338.3298,338.3298,337.473,337.8328,4348.0
2019-09-17 14:10:00,394.28,394.66,394.24,394.5,11905.0,337.8328,338.1584,337.7986,338.0213,11905.0
2019-09-17 14:20:00,394.51,394.51,393.74,393.74,3943.0,338.0299,338.0299,337.3701,337.3701,3943.0
2019-09-17 14:30:00,393.77,393.92,393.27,393.38,5498.0,337.3958,337.5244,336.9674,337.0617,5498.0
2019-09-17 14:40:00,393.49,393.66,393.12,393.45,4162.0,337.1559,337.3016,336.8389,337.1217,4162.0
2019-09-17 14:50:00,393.34,393.57,393.13,393.49,9753.0,337.0274,337.2245,336.8475,337.1559,9753.0
2019-09-17 15:00:00,393.29,393.5,392.84,392.85,8913.0,336.9846,337.1645,336.599,336.6076,8913.0
2019-09-17 15:10:00,392.75,393.46,392.75,393.18,8835.0,336.5219,337.1302,336.5219,336.8903,8835.0
2019-09-17 15:20:00,393.27,394.0,393.21,394.0,6037.0,336.9674,337.5929,336.916,337.5929,6037.0
2019-09-17 15:30:00,394.2,394.52,394.08,394.14,18132.0,337.7643,338.0385,337.6615,337.7129,18132.0
2019-09-17 15:40:00,394.23,394.39,394.02,394.23,11342.0,337.79,337.9271,337.6101,337.79,11342.0
2019-09-17 15:50:00,394.23,394.57,393.83,393.98,35817.0,337.79,338.0813,337.4473,337.5758,35817.0
2019-09-18 09:30:00,394.78,395.12,393.68,394.08,25064.0,338.2612,338.5526,337.3187,337.6615,25064.0
2019-09-18 09:40:00,394.05,394.75,393.13,393.41,13750.0,337.6358,338.2355,336.8475,337.0874,13750.0
2019-09-18 09:50:00,393.06,393.09,392.28,392.67,5522.0,336.7875,336.8132,336.1192,336.4533,5522.0
2019-09-18 10:00:00,392.53,392.69,391.84,392.14,14844.0,336.3334,336.4705,335.7422,335.9992,14844.0
2019-09-18 10:10:00,392.01,393.16,391.55,393.03,18148.0,335.8878,336.8732,335.4937,336.7618,18148.0
2019-09-18 10:20:00,392.74,393.0,392.54,392.94,3231.0,336.5133,336.7361,336.3419,336.6847,3231.0
2019-09-18 10:30:00,393.03,393.23,392.11,392.37,4615.0,336.7618,336.9332,335.9735,336.1963,4615.0
2019-09-18 10:40:00,392.36,392.55,391.9,391.9,3753.0,336.1877,336.3505,335.7936,335.7936,3753.0
2019-09-18 10:50:00,392.05,393.1,392.05,393.04,7334.0,335.9221,336.8218,335.9221,336.7704,7334.0
2019-09-18 11:00:00,392.97,393.04,392.52,393.0,3741.0,336.7104,336.7704,336.3248,336.7361,3741.0
2019-09-18 11:10:00,393.07,393.53,392.93,393.26,6531.0,336.7961,337.1902,336.6761,336.9589,6531.0
2019-09-18 11:20:00,393.37,393.64,393.31,393.56,5510.0,337.0531,337.2845,337.0017,337.2159,5510.0
2019-09-18 11:30:00,393.5,393.53,392.83,392.92,5597.0,337.1645,337.1902,336.5904,336.6675,5597.0
2019-09-18 11:40:00,393.14,393.27,392.91,393.27,3948.0,336.856,336.9674,336.659,336.9674,3948.0
2019-09-18 11:50:00,393.35,394.0,393.35,394.0,4765.0,337.036,337.5929,337.036,337.5929,4765.0
2019-09-18 12:00:00,394.08,394.08,393.77,393.99,3912.0,337.6615,337.6615,337.3958,337.5843,3912.0
2019-09-18 12:10:00,394.02,394.27,393.86,394.08,4817.0,337.6101,337.8243,337.473,337.6615,4817.0
2019-09-18 12:20:00,394.09,394.76,393.84,394.66,4683.0,337.67,338.2441,337.4558,338.1584,4683.0
2019-09-18 12:30:00,394.74,395.29,394.69,395.27,5443.0,338.227,338.6982,338.1841,338.6811,5443.0
2019-09-18 12:40:00,395.18,395.26,394.37,394.71,3406.0,338.604,338.6725,337.9099,338.2013,3406.0
2019-09-18 12:50:00,394.56,394.89,394.4,394.89,3557.0,338.0727,338.3555,337.9357,338.3555,3557.0
2019-09-18 13:00:00,394.67,394.76,394.32,394.37,3045.0,338.167,338.2441,337.8671,337.9099,3045.0
2019-09-18 13:10:00,394.51,394.72,394.33,394.46,3533.0,338.0299,338.2098,337.8757,337.9871,3533.0
2019-09-18 13:20:00,394.42,394.45,394.15,394.43,3112.0,337.9528,337.9785,337.7214,337.9614,3112.0
2019-09-18 13:30:00,394.39,394.74,394.23,394.73,6351.0,337.9271,338.227,337.79,338.2184,6351.0
2019-09-18 13:40:00,394.79,395.36,394.71,395.36,5014.0,338.2698,338.7582,338.2013,338.7582,5014.0
2019-09-18 13:50:00,395.26,395.85,395.26,395.6,7063.0,338.6725,339.1781,338.6725,338.9639,7063.0
2019-09-18 14:00:00,395.56,396.42,394.5,395.78,13337.0,338.9296,339.6665,338.0213,339.1181,13337.0
2019-09-18 14:10:00,395.52,395.73,393.81,393.94,8109.0,338.8953,339.0752,337.4301,337.5415,8109.0
2019-09-18 14:20:00,393.91,394.3,393.73,393.92,5083.0,337.5158,337.85,337.3616,337.5244,5083.0
2019-09-18 14:30:00,393.92,394.25,393.27,393.35,7298.0,337.5244,337.8071,336.9674,337.036,7298.0
2019-09-18 14:40:00,393.35,393.79,392.69,393.07,13615.0,337.036,337.413,336.4705,336.7961,13615.0
2019-09-18 14:50:00,393.17,394.82,393.17,394.5,12741.0,336.8817,338.2955,336.8817,338.0213,12741.0
2019-09-18 15:00:00,394.45,395.37,394.17,395.07,3821.0,337.9785,338.7668,337.7386,338.5097,3821.0
2019-09-18 15:10:00,395.23,395.23,394.78,395.02,7603.0,338.6468,338.6468,338.2612,338.4669,7603.0
2019-09-18 15:20:00,395.01,395.23,394.95,394.96,10959.0,338.4583,338.6468,338.4069,338.4155,10959.0
2019-09-18 15:30:00,395.14,396.71,395.08,396.71,16165.0,338.5697,339.9149,338.5183,339.9149,16165.0
2019-09-18 15:40:00,396.65,397.18,396.63,396.99,14359.0,339.8635,340.3177,339.8464,340.1549,14359.0
2019-09-18 15:50:00,396.97,397.23,396.62,397.03,41875.0,340.1377,340.3605,339.8378,340.1891,41875.0
2019-09-19 09:30:00,397.14,397.87,395.88,397.31,33729.0,340.2834,340.9089,339.2038,340.429,33729.0
2019-09-19 09:40:00,397.29,398.5,397.2,397.9,16530.0,340.4119,341.4487,340.3348,340.9346,16530.0
2019-09-19 09:50:00,397.55,397.98,397.19,397.74,14777.0,340.6347,341.0031,340.3262,340.7975,14777.0
2019-09-19 10:00:00,397.8,398.19,395.89,395.95,16109.0,340.8489,341.1831,339.2123,339.2637,16109.0
2019-09-19 10:10:00,395.93,395.94,395.05,395.75,14181.0,339.2466,339.2552,338.4926,339.0924,14181.0
2019-09-19 10:20:00,395.61,395.85,395.0,395.6,34096.0,338.9724,339.1781,338.4498,338.9639,34096.0
2019-09-19 10:30:00,395.77,396.14,395.36,395.94,15931.0,339.1095,339.4265,338.7582,339.2552,15931.0
2019-09-19 10:40:00,396.14,396.22,395.66,396.18,8155.0,339.4265,339.4951,339.0153,339.4608,8155.0
2019-09-19 10:50:00,396.25,396.8,396.25,396.46,6527.0,339.5208,339.9921,339.5208,339.7007,6527.0
2019-09-19 11:00:00,396.41,396.72,395.83,396.08,27441.0,339.6579,339.9235,339.1609,339.3751,27441.0
2019-09-19 11:10:00,396.02,396.28,394.93,396.07,59031.0,339.3237,339.5465,338.3898,339.3666,59031.0
2019-09-19 11:20:00,395.98,397.57,395.97,397.07,12058.0,339.2895,340.6518,339.2809,340.2234,12058.0
2019-09-19 11:30:00,397.2,397.74,397.02,397.36,8475.0,340.3348,340.7975,340.1806,340.4719,8475.0
2019-09-19 11:40:00,397.4,397.56,396.33,396.44,14147.0,340.5062,340.6433,339.5893,339.6836,14147.0
2019-09-19 11:50:00,396.46,396.71,396.21,396.71,8046.0,339.7007,339.9149,339.4865,339.9149,8046.0
2019-09-19 12:00:00,396.74,396.89,396.05,396.69,10893.0,339.9406,340.0692,339.3494,339.8978,10893.0
2019-09-19 12:10:00,396.69,396.72,396.15,396.23,6538.0,339.8978,339.9235,339.4351,339.5037,6538.0
2019-09-19 12:20:00,396.33,396.33,395.18,395.52,6954.0,339.5893,339.5893,338.604,338.8953,6954.0
2019-09-19 12:30:00,395.36,395.77,395.28,395.41,4653.0,338.7582,339.1095,338.6897,338.8011,4653.0
2019-09-19 12:40:00,395.39,395.7,395.07,395.59,13859.0,338.7839,339.0495,338.5097,338.9553,13859.0
2019-09-19 12:50:00,395.58,396.2,395.4,396.2,9209.0,338.9467,339.478,338.7925,339.478,9209.0
2019-09-19 13:00:00,396.24,396.26,395.66,395.78,3688.0,339.5122,339.5294,339.0153,339.1181,3688.0
2019-09-19 13:10:00,395.65,395.7,395.35,395.44,6827.0,339.0067,339.0495,338.7496,338.8268,6827.0
2019-09-19 13:20:00,395.25,395.32,395.08,395.18,7879.0,338.664,338.7239,338.5183,338.604,7879.0
2019-09-19 13:30:00,395.23,395.23,394.57,394.7,8028.0,338.6468,338.6468,338.0813,338.1927,8028.0
2019-09-19 13:40:00,394.57,395.12,394.26,394.96,13991.0,338.0813,338.5526,337.8157,338.4155,13991.0
2019-09-19 13:50:00,394.94,395.27,394.59,394.91,7217.0,338.3983,338.6811,338.0985,338.3726,7217.0
2019-09-19 14:00:00,394.88,394.93,394.49,394.56,5826.0,338.3469,338.3898,338.0128,338.0727,5826.0
2019-09-19 14:10:00,394.52,394.87,394.39,394.8,3396.0,338.0385,338.3384,337.9271,338.2784,3396.0
2019-09-19 14:20:00,394.86,394.87,394.6,394.73,2940.0,338.3298,338.3384,338.107,338.2184,2940.0
2019-09-19 14:30:00,394.8,394.96,394.56,394.66,8262.0,338.2784,338.4155,338.0727,338.1584,8262.0
2019-09-19 14:40:00,394.59,394.71,394.38,394.6,7106.0,338.0985,338.2013,337.9185,338.107,7106.0
2019-09-19 14:50:00,394.6,395.09,394.54,394.72,37980.0,338.107,338.5269,338.0556,338.2098,37980.0
2019-09-19 15:00:00,394.67,394.91,394.03,394.27,34686.0,338.167,338.3726,337.6186,337.8243,34686.0
2019-09-19 15:10:00,394.3,394.66,394.2,394.49,12630.0,337.85,338.1584,337.7643,338.0128,12630.0
2019-09-19 15:20:00,394.58,394.8,394.31,394.32,5597.0,338.0899,338.2784,337.8585,337.8671,5597.0
2019-09-19 15:30:00,394.29,394.4,393.66,393.91,9831.0,337.8414,337.9357,337.3016,337.5158,9831.0
2019-09-19 15:40:00,393.96,394.77,393.76,393.91,57479.0,337.5586,338.2527,337.3873,337.5158,57479.0
2019-09-19 15:50:00,393.84,394.02,393.03,393.25,58159.0,337.4558,337.6101,336.7618,336.9503,58159.0
2019-09-20 09:30:00,394.49,394.93,393.5,394.75,257721.0,338.0128,338.3898,337.1645,338.2355,257721.0
2019-09-20 09:40:00,394.85,395.43,393.61,394.02,27660.0,338.3212,338.8182,337.2588,337.6101,27660.0
2019-09-20 09:50:00,394.46,394.79,393.82,394.23,11147.0,337.9871,338.2698,337.4387,337.79,11147.0
2019-09-20 10:00:00,394.48,394.61,393.82,394.25,7512.0,338.0042,338.1156,337.4387,337.8071,7512.0
2019-09-20 10:10:00,394.07,395.3,394.05,395.25,9796.0,337.6529,338.7068,337.6358,338.664,9796.0
2019-09-20 10:20:00,395.01,395.44,394.83,394.93,25097.0,338.4583,338.8268,338.3041,338.3898,25097.0
2019-09-20 10:30:00,394.98,395.14,394.04,394.16,33011.0,338.4326,338.5697,337.6272,337.73,33011.0
2019-09-20 10:40:00,394.05,394.15,393.25,393.33,5088.0,337.6358,337.7214,336.9503,337.0188,5088.0
2019-09-20 10:50:00,393.0,393.52,392.84,393.21,16007.0,336.7361,337.1816,336.599,336.916,16007.0
2019-09-20 11:00:00,393.09,393.2,392.77,393.01,5356.0,336.8132,336.9075,336.539,336.7447,5356.0
2019-09-20 11:10:00,392.98,393.15,392.42,392.73,7397.0,336.7189,336.8646,336.2391,336.5047,7397.0
2019-09-20 11:20:00,392.86,393.28,392.74,393.1,4656.0,336.6161,336.976,336.5133,336.8218,4656.0
2019-09-20 11:30:00,393.3,393.3,392.97,393.28,3831.0,336.9931,336.9931,336.7104,336.976,3831.0
2019-09-20 11:40:00,393.09,393.21,392.72,392.84,6275.0,336.8132,336.916,336.4962,336.599,6275.0
2019-09-20 11:50:00,392.73,393.07,392.49,392.92,2657.0,336.5047,336.7961,336.2991,336.6675,2657.0
2019-09-20 12:00:00,393.0,393.0,392.52,392.57,6002.0,336.7361,336.7361,336.3248,336.3676,6002.0
2019-09-20 12:10:00,392.62,392.69,392.33,392.33,3733.0,336.4105,336.4705,336.162,336.162,3733.0
2019-09-20 12:20:00,392.32,392.57,392.25,392.44,3481.0,336.1534,336.3676,336.0935,336.2563,3481.0
2019-09-20 12:30:00,392.5,392.5,391.81,392.06,5740.0,336.3077,336.3077,335.7164,335.9307,5740.0
2019-09-20 12:40:00,391.99,392.38,391.98,392.12,4451.0,335.8707,336.2048,335.8621,335.9821,4451.0
2019-09-20 12:50:00,392.14,392.15,391.82,392.14,2630.0,335.9992,336.0078,335.725,335.9992,2630.0
2019-09-20 13:00:00,392.22,392.3,391.55,391.61,4033.0,336.0678,336.1363,335.4937,335.5451,4033.0
2019-09-20 13:10:00,391.45,391.59,388.67,390.29,12396.0,335.408,335.5279,333.026,334.4141,12396.0
2019-09-20 13:20:00,390.09,390.41,389.49,390.41,4828.0,334.2427,334.5169,333.7286,334.5169,4828.0
2019-09-20 13:30:00,390.52,390.87,389.94,390.26,6087.0,334.6111,334.911,334.1142,334.3884,6087.0
2019-09-20 13:40:00,390.23,390.55,389.84,390.04,7304.0,334.3627,334.6368,334.0285,334.1999,7304.0
2019-09-20 13:50:00,390.05,390.38,389.89,390.38,8388.0,334.2084,334.4912,334.0713,334.4912,8388.0
2019-09-20 14:00:00,390.39,391.46,390.35,390.65,17646.0,334.4997,335.4166,334.4655,334.7225,17646.0
2019-09-20 14:10:00,390.8,390.86,390.36,390.56,2629.0,334.851,334.9025,334.474,334.6454,2629.0
2019-09-20 14:20:00,390.45,391.18,390.41,390.92,6945.0,334.5512,335.1766,334.5169,334.9539,6945.0
2019-09-20 14:30:00,390.89,391.34,390.82,391.26,7304.0,334.9282,335.3137,334.8682,335.2452,7304.0
2019-09-20 14:40:00,391.07,391.51,390.93,390.99,9719.0,335.0824,335.4594,334.9624,335.0138,9719.0
2019-09-20 14:50:00,391.06,391.06,390.46,390.51,6188.0,335.0738,335.0738,334.5597,334.6026,6188.0
2019-09-20 15:00:00,390.43,390.67,390.36,390.38,6500.0,334.534,334.7397,334.474,334.4912,6500.0
2019-09-20 15:10:00,390.46,390.79,390.15,390.41,9754.0,334.5597,334.8425,334.2941,334.5169,9754.0
2019-09-20 15:20:00,390.4,390.6,390.2,390.5,7301.0,334.5083,334.6797,334.3369,334.594,7301.0
2019-09-20 15:30:00,390.48,390.56,390.07,390.47,9269.0,334.5769,334.6454,334.2256,334.5683,9269.0
2019-09-20 15:40:00,390.45,391.09,390.14,390.18,17888.0,334.5512,335.0995,334.2855,334.3198,17888.0
2019-09-20 15:50:00,390.23,390.26,388.05,388.25,181086.0,334.3627,334.3884,332.4948,332.6661,181086.0
2019-09-23 09:30:00,388.07,388.85,386.11,388.13,24604.0,332.5119,333.1802,330.8325,332.5633,24604.0
2019-09-23 09:40:00,387.93,388.97,387.71,387.74,20176.0,332.3919,333.283,332.2034,332.2291,20176.0
2019-09-23 09:50:00,388.14,388.61,387.65,387.87,19134.0,332.5719,332.9746,332.152,332.3405,19134.0
2019-09-23 10:00:00,388.07,388.5,387.6,388.21,15749.0,332.5119,332.8803,332.1092,332.6318,15749.0
2019-09-23 10:10:00,388.34,388.39,387.66,388.12,13024.0,332.7432,332.7861,332.1606,332.5547,13024.0
2019-09-23 10:20:00,388.01,388.45,387.85,388.08,7140.0,332.4605,332.8375,332.3234,332.5205,7140.0
2019-09-23 10:30:00,388.17,388.62,387.87,388.4,11828.0,332.5976,332.9831,332.3405,332.7946,11828.0
2019-09-23 10:40:00,388.72,389.63,387.89,388.43,105672.0,333.0688,333.8486,332.3577,332.8203,105672.0
2019-09-23 10:50:00,388.37,388.97,388.11,388.4,14162.0,332.7689,333.283,332.5462,332.7946,14162.0
2019-09-23 11:00:00,388.71,389.24,388.52,388.78,11888.0,333.0603,333.5144,332.8975,333.1202,11888.0
2019-09-23 11:10:00,388.74,389.17,388.08,388.5,68721.0,333.086,333.4544,332.5205,332.8803,68721.0
2019-09-23 11:20:00,388.68,388.69,387.85,388.21,28625.0,333.0346,333.0431,332.3234,332.6318,28625.0
2019-09-23 11:30:00,388.24,388.77,388.24,388.45,14237.0,332.6575,333.1117,332.6575,332.8375,14237.0
2019-09-23 11:40:00,388.48,389.22,388.48,388.66,33721.0,332.8632,333.4972,332.8632,333.0174,33721.0
2019-09-23 11:50:00,388.56,388.56,388.04,388.21,8176.0,332.9317,332.9317,332.4862,332.6318,8176.0
2019-09-23 12:00:00,388.19,388.42,388.0,388.38,7052.0,332.6147,332.8118,332.4519,332.7775,7052.0
2019-09-23 12:10:00,388.44,389.0,388.25,388.69,18649.0,332.8289,333.3087,332.6661,333.0431,18649.0
2019-09-23 12:20:00,388.59,389.38,388.59,389.28,5584.0,332.9574,333.6343,332.9574,333.5487,5584.0
2019-09-23 12:30:00,389.45,390.06,389.45,389.64,7792.0,333.6943,334.217,333.6943,333.8571,7792.0
2019-09-23 12:40:00,389.5,389.5,388.4,388.73,22950.0,333.7372,333.7372,332.7946,333.0774,22950.0
2019-09-23 12:50:00,388.78,389.15,388.63,388.69,2417.0,333.1202,333.4373,332.9917,333.0431,2417.0
2019-09-23 13:00:00,388.84,388.92,388.58,388.81,3493.0,333.1717,333.2402,332.9489,333.1459,3493.0
2019-09-23 13:10:00,388.63,389.01,388.63,388.74,3028.0,332.9917,333.3173,332.9917,333.086,3028.0
2019-09-23 13:20:00,388.82,388.93,388.63,388.71,3737.0,333.1545,333.2488,332.9917,333.0603,3737.0
2019-09-23 13:30:00,388.71,389.08,388.71,388.92,2321.0,333.0603,333.3773,333.0603,333.2402,2321.0
2019-09-23 13:40:00,388.84,389.35,388.84,389.05,5357.0,333.1717,333.6086,333.1717,333.3516,5357.0
2019-09-23 13:50:00,388.96,389.17,388.67,388.88,4296.0,333.2745,333.4544,333.026,333.2059,4296.0
2019-09-23 14:00:00,388.76,388.97,388.68,388.72,4798.0,333.1031,333.283,333.0346,333.0688,4798.0
2019-09-23 14:10:00,388.74,388.93,388.56,388.72,5901.0,333.086,333.2488,332.9317,333.0688,5901.0
2019-09-23 14:20:00,388.78,388.83,388.19,388.28,10726.0,333.1202,333.1631,332.6147,332.6918,10726.0
2019-09-23 14:30:00,388.21,388.38,387.92,388.18,5019.0,332.6318,332.7775,332.3834,332.6061,5019.0
2019-09-23 14:40:00,388.21,388.52,388.2,388.32,2868.0,332.6318,332.8975,332.6233,332.7261,2868.0
2019-09-23 14:50:00,388.26,388.56,388.16,388.36,12232.0,332.6747,332.9317,332.589,332.7604,12232.0
2019-09-23 15:00:00,388.37,388.86,388.32,388.72,7212.0,332.7689,333.1888,332.7261,333.0688,7212.0
2019-09-23 15:10:00,388.75,388.87,388.22,388.75,44058.0,333.0945,333.1974,332.6404,333.0945,44058.0
2019-09-23 15:20:00,388.77,388.77,388.49,388.7,9018.0,333.1117,333.1117,332.8718,333.0517,9018.0
2019-09-23 15:30:00,388.67,388.82,388.36,388.53,9617.0,333.026,333.1545,332.7604,332.906,9617.0
2019-09-23 15:40:00,388.5,388.6,388.06,388.6,12546.0,332.8803,332.966,332.5033,332.966,12546.0
2019-09-23 15:50:00,388.58,388.6,387.56,387.73,83491.0,332.9489,332.966,332.0749,332.2206,83491.0
2019-09-24 09:30:00,390.0,392.99,390.0,391.39,45296.0,334.1656,336.7275,334.1656,335.3566,45296.0
2019-09-24 09:40:00,391.11,391.88,390.15,391.11,30418.0,335.1167,335.7764,334.2941,335.1167,30418.0
2019-09-24 09:50:00,391.07,391.72,390.92,390.92,10675.0,335.0824,335.6393,334.9539,334.9539,10675.0
2019-09-24 10:00:00,390.8,391.81,390.4,391.11,17815.0,334.851,335.7164,334.5083,335.1167,17815.0
2019-09-24 10:10:00,391.38,391.93,390.76,391.46,17855.0,335.348,335.8193,334.8168,335.4166,17855.0
2019-09-24 10:20:00,391.48,391.82,389.83,389.86,65492.0,335.4337,335.725,334.0199,334.0456,65492.0
2019-09-24 10:30:00,389.72,390.32,389.25,389.61,18047.0,333.9257,334.4398,333.523,333.8314,18047.0
2019-09-24 10:40:00,389.7,390.82,389.56,390.82,8390.0,333.9085,334.8682,333.7886,334.8682,8390.0
2019-09-24 10:50:00,391.1,391.67,390.76,391.62,27808.0,335.1081,335.5965,334.8168,335.5537,27808.0
2019-09-24 11:00:00,391.26,391.44,390.44,390.44,15170.0,335.2452,335.3994,334.5426,334.5426,15170.0
2019-09-24 11:10:00,390.52,391.43,390.52,391.18,9143.0,334.6111,335.3909,334.6111,335.1766,9143.0
2019-09-24 11:20:00,391.18,391.25,390.68,391.06,18019.0,335.1766,335.2366,334.7482,335.0738,18019.0
2019-09-24 11:30:00,391.24,391.31,390.61,390.77,8040.0,335.2281,335.288,334.6882,334.8253,8040.0
2019-09-24 11:40:00,390.63,391.09,390.51,391.08,6357.0,334.7054,335.0995,334.6026,335.091,6357.0
2019-09-24 11:50:00,391.21,391.88,391.16,391.54,18166.0,335.2023,335.7764,335.1595,335.4851,18166.0
2019-09-24 12:00:00,391.48,391.6,390.5,391.13,21375.0,335.4337,335.5365,334.594,335.1338,21375.0
2019-09-24 12:10:00,391.09,391.09,389.97,389.97,10776.0,335.0995,335.0995,334.1399,334.1399,10776.0
2019-09-24 12:20:00,389.96,390.25,388.59,389.19,13884.0,334.1313,334.3798,332.9574,333.4715,13884.0
2019-09-24 12:30:00,389.04,389.23,388.36,388.49,8995.0,333.343,333.5058,332.7604,332.8718,8995.0
2019-09-24 12:40:00,388.66,388.66,388.09,388.12,10881.0,333.0174,333.0174,332.529,332.5547,10881.0
2019-09-24 12:50:00,388.21,388.32,387.21,388.23,14279.0,332.6318,332.7261,331.775,332.649,14279.0
2019-09-24 13:00:00,388.38,388.86,388.04,388.35,10411.0,332.7775,333.1888,332.4862,332.7518,10411.0
2019-09-24 13:10:00,388.29,388.47,387.84,388.38,4558.0,332.7004,332.8546,332.3148,332.7775,4558.0
2019-09-24 13:20:00,388.27,388.28,387.6,388.21,5616.0,332.6833,332.6918,332.1092,332.6318,5616.0
2019-09-24 13:30:00,388.31,388.92,388.3,388.58,5889.0,332.7175,333.2402,332.709,332.9489,5889.0
2019-09-24 13:40:00,388.58,388.69,388.33,388.69,6224.0,332.9489,333.0431,332.7347,333.0431,6224.0
2019-09-24 13:50:00,388.54,388.77,388.09,388.17,5687.0,332.9146,333.1117,332.529,332.5976,5687.0
2019-09-24 14:00:00,388.29,388.39,387.54,387.54,10673.0,332.7004,332.7861,332.0578,332.0578,10673.0
2019-09-24 14:10:00,387.63,389.62,387.29,389.3,11980.0,332.1349,333.84,331.8436,333.5658,11980.0
2019-09-24 14:20:00,389.24,389.64,388.88,388.97,8868.0,333.5144,333.8571,333.2059,333.283,8868.0
2019-09-24 14:30:00,389.02,389.53,388.55,388.55,13466.0,333.3259,333.7629,332.9232,332.9232,13466.0
2019-09-24 14:40:00,388.66,388.8,387.92,388.48,15150.0,333.0174,333.1374,332.3834,332.8632,15150.0
2019-09-24 14:50:00,388.38,388.86,388.02,388.34,9848.0,332.7775,333.1888,332.469,332.7432,9848.0
2019-09-24 15:00:00,388.32,389.0,388.23,388.61,19271.0,332.7261,333.3087,332.649,332.9746,19271.0
2019-09-24 15:10:00,388.61,389.2,388.46,388.86,10333.0,332.9746,333.4801,332.8461,333.1888,10333.0
2019-09-24 15:20:00,388.79,388.79,387.99,388.49,9443.0,333.1288,333.1288,332.4433,332.8718,9443.0
2019-09-24 15:30:00,388.32,388.69,388.02,388.35,24348.0,332.7261,333.0431,332.469,332.7518,24348.0
2019-09-24 15:40:00,388.34,388.89,388.23,388.69,18588.0,332.7432,333.2145,332.649,333.0431,18588.0
2019-09-24 15:50:00,388.66,389.35,388.13,389.35,79891.0,333.0174,333.6086,332.5633,333.6086,79891.0
2019-09-25 09:30:00,390.58,390.8,389.31,389.71,33765.0,334.6625,334.851,333.5744,333.9171,33765.0
2019-09-25 09:40:00,389.94,390.11,389.44,390.11,16814.0,334.1142,334.2598,333.6858,334.2598,16814.0
2019-09-25 09:50:00,390.1,390.11,388.99,389.42,13092.0,334.2513,334.2598,333.3002,333.6686,13092.0
2019-09-25 10:00:00,389.38,389.72,388.41,388.72,21077.0,333.6343,333.9257,332.8032,333.0688,21077.0
2019-09-25 10:10:00,388.72,389.2,388.11,388.5,31808.0,333.0688,333.4801,332.5462,332.8803,31808.0
2019-09-25 10:20:00,388.52,389.21,388.46,388.86,20197.0,332.8975,333.4887,332.8461,333.1888,20197.0
2019-09-25 10:30:00,388.81,389.11,388.64,388.89,16137.0,333.1459,333.403,333.0003,333.2145,16137.0
2019-09-25 10:40:00,388.78,389.08,388.5,388.81,6943.0,333.1202,333.3773,332.8803,333.1459,6943.0
2019-09-25 10:50:00,388.9,389.6,388.66,388.87,11247.0,333.2231,333.8228,333.0174,333.1974,11247.0
2019-09-25 11:00:00,389.07,389.56,388.95,389.18,26754.0,333.3687,333.7886,333.2659,333.463,26754.0
2019-09-25 11:10:00,389.34,389.48,388.31,388.62,88659.0,333.6001,333.72,332.7175,332.9831,88659.0
2019-09-25 11:20:00,388.81,390.44,388.63,389.21,47276.0,333.1459,334.5426,332.9917,333.4887,47276.0
2019-09-25 11:30:00,389.19,389.74,389.05,389.74,11289.0,333.4715,333.9428,333.3516,333.9428,11289.0
2019-09-25 11:40:00,389.92,389.92,389.46,389.46,10837.0,334.097,334.097,333.7029,333.7029,10837.0
2019-09-25 11:50:00,389.48,390.14,389.12,389.95,21686.0,333.72,334.2855,333.4116,334.1227,21686.0
2019-09-25 12:00:00,390.1,390.25,389.65,389.77,16850.0,334.2513,334.3798,333.8657,333.9685,16850.0
2019-09-25 12:10:00,389.53,389.53,388.73,388.91,25181.0,333.7629,333.7629,333.0774,333.2316,25181.0
2019-09-25 12:20:00,388.99,389.0,388.26,388.48,10061.0,333.3002,333.3087,332.6747,332.8632,10061.0
2019-09-25 12:30:00,388.32,388.54,388.01,388.1,5895.0,332.7261,332.9146,332.4605,332.5376,5895.0
2019-09-25 12:40:00,388.1,388.3,387.96,388.04,6792.0,332.5376,332.709,332.4176,332.4862,6792.0
2019-09-25 12:50:00,387.97,388.29,387.71,388.0,15905.0,332.4262,332.7004,332.2034,332.4519,15905.0
2019-09-25 13:00:00,388.01,389.54,387.95,388.96,11364.0,332.4605,333.7714,332.4091,333.2745,11364.0
2019-09-25 13:10:00,389.03,389.03,388.4,388.42,5799.0,333.3344,333.3344,332.7946,332.8118,5799.0
2019-09-25 13:20:00,388.55,388.88,388.55,388.85,5225.0,332.9232,333.2059,332.9232,333.1802,5225.0
2019-09-25 13:30:00,388.83,388.98,388.59,388.69,5697.0,333.1631,333.2916,332.9574,333.0431,5697.0
2019-09-25 13:40:00,388.76,388.76,388.16,388.62,6285.0,333.1031,333.1031,332.589,332.9831,6285.0
2019-09-25 13:50:00,388.63,389.02,388.63,388.66,4903.0,332.9917,333.3259,332.9917,333.0174,4903.0
2019-09-25 14:00:00,388.7,389.54,388.63,389.53,9060.0,333.0517,333.7714,332.9917,333.7629,9060.0
2019-09-25 14:10:00,389.53,389.94,388.6,388.67,75653.0,333.7629,334.1142,332.966,333.026,75653.0
2019-09-25 14:20:00,388.64,388.84,388.48,388.84,5924.0,333.0003,333.1717,332.8632,333.1717,5924.0
2019-09-25 14:30:00,388.84,389.2,388.64,389.01,10290.0,333.1717,333.4801,333.0003,333.3173,10290.0
2019-09-25 14:40:00,389.08,389.57,389.05,389.53,23688.0,333.3773,333.7971,333.3516,333.7629,23688.0
2019-09-25 14:50:00,389.57,390.18,389.38,390.18,29098.0,333.7971,334.3198,333.6343,334.3198,29098.0
2019-09-25 15:00:00,390.22,390.48,389.9,390.22,19783.0,334.3541,334.5769,334.0799,334.3541,19783.0
2019-09-25 15:10:00,390.29,390.42,389.98,390.26,11703.0,334.4141,334.5254,334.1484,334.3884,11703.0
2019-09-25 15:20:00,390.2,390.34,389.93,390.12,25195.0,334.3369,334.4569,334.1056,334.2684,25195.0
2019-09-25 15:30:00,390.15,390.28,389.86,389.96,18777.0,334.2941,334.4055,334.0456,334.1313,18777.0
2019-09-25 15:40:00,389.93,390.6,389.92,390.33,12526.0,334.1056,334.6797,334.097,334.4483,12526.0
2019-09-25 15:50:00,390.34,390.9,390.18,390.35,69129.0,334.4569,334.9367,334.3198,334.4655,69129.0
2019-09-26 09:30:00,391.25,392.6,390.18,390.79,25770.0,335.2366,336.3933,334.3198,334.8425,25770.0
2019-09-26 09:40:00,390.83,391.71,390.3,390.7,32067.0,334.8768,335.6308,334.4226,334.7654,32067.0
2019-09-26 09:50:00,390.53,391.06,389.67,389.79,13182.0,334.6197,335.0738,333.8828,333.9856,13182.0
2019-09-26 10:00:00,389.79,390.02,389.08,389.09,17678.0,333.9856,334.1827,333.3773,333.3859,17678.0
2019-09-26 10:10:00,389.08,389.81,388.93,389.48,44243.0,333.3773,334.0028,333.2488,333.72,44243.0
2019-09-26 10:20:00,389.63,390.83,389.06,390.67,26325.0,333.8486,334.8768,333.3602,334.7397,26325.0
2019-09-26 10:30:00,390.79,391.39,390.43,390.87,12291.0,334.8425,335.3566,334.534,334.911,12291.0
2019-09-26 10:40:00,390.93,390.93,389.98,390.85,13742.0,334.9624,334.9624,334.1484,334.8939,13742.0
2019-09-26 10:50:00,390.82,391.08,390.2,390.62,8869.0,334.8682,335.091,334.3369,334.6968,8869.0
2019-09-26 11:00:00,390.53,390.69,389.96,390.38,5779.0,334.6197,334.7568,334.1313,334.4912,5779.0
2019-09-26 11:10:00,390.36,390.79,389.97,390.19,4707.0,334.474,334.8425,334.1399,334.3284,4707.0
2019-09-26 11:20:00,390.18,390.35,389.94,390.24,6642.0,334.3198,334.4655,334.1142,334.3712,6642.0
2019-09-26 11:30:00,390.25,390.93,390.14,390.83,6404.0,334.3798,334.9624,334.2855,334.8768,6404.0
2019-09-26 11:40:00,390.8,390.91,390.36,390.5,3761.0,334.851,334.9453,334.474,334.594,3761.0
2019-09-26 11:50:00,390.45,391.02,390.42,390.97,4206.0,334.5512,335.0396,334.5254,334.9967,4206.0
2019-09-26 12:00:00,391.02,392.0,390.96,391.54,6523.0,335.0396,335.8792,334.9881,335.4851,6523.0
2019-09-26 12:10:00,391.56,391.7,390.05,390.6,24805.0,335.5022,335.6222,334.2084,334.6797,24805.0
2019-09-26 12:20:00,390.77,391.62,390.66,391.09,9204.0,334.8253,335.5537,334.7311,335.0995,9204.0
2019-09-26 12:30:00,391.11,391.66,390.76,391.35,7965.0,335.1167,335.5879,334.8168,335.3223,7965.0
2019-09-26 12:40:00,391.39,391.59,391.33,391.36,6663.0,335.3566,335.5279,335.3052,335.3309,6663.0
2019-09-26 12:50:00,391.35,391.7,391.05,391.69,9612.0,335.3223,335.6222,335.0653,335.6136,9612.0
2019-09-26 13:00:00,391.63,391.93,391.57,391.93,7174.0,335.5622,335.8193,335.5108,335.8193,7174.0
2019-09-26 13:10:00,391.72,391.72,391.33,391.35,4453.0,335.6393,335.6393,335.3052,335.3223,4453.0
2019-09-26 13:20:00,391.39,392.03,391.37,392.03,4860.0,335.3566,335.905,335.3394,335.905,4860.0
2019-09-26 13:30:00,391.97,392.54,391.83,392.4,9145.0,335.8535,336.3419,335.7336,336.222,9145.0
2019-09-26 13:40:00,392.46,392.47,391.96,392.06,5193.0,336.2734,336.282,335.845,335.9307,5193.0
2019-09-26 13:50:00,392.12,392.96,392.1,392.96,39258.0,335.9821,336.7018,335.9649,336.7018,39258.0
2019-09-26 14:00:00,393.0,393.5,393.0,393.46,11316.0,336.7361,337.1645,336.7361,337.1302,11316.0
2019-09-26 14:10:00,393.55,393.66,393.09,393.41,9887.0,337.2073,337.3016,336.8132,337.0874,9887.0
2019-09-26 14:20:00,393.62,393.97,393.5,393.78,8651.0,337.2673,337.5672,337.1645,337.4044,8651.0
2019-09-26 14:30:00,393.86,394.45,393.69,394.33,8986.0,337.473,337.9785,337.3273,337.8757,8986.0
2019-09-26 14:40:00,394.26,394.46,393.89,394.23,8537.0,337.8157,337.9871,337.4987,337.79,8537.0
2019-09-26 14:50:00,394.22,394.64,394.12,394.31,10973.0,337.7814,338.1413,337.6957,337.8585,10973.0
2019-09-26 15:00:00,394.25,394.4,393.18,393.42,10935.0,337.8071,337.9357,336.8903,337.096,10935.0
2019-09-26 15:10:00,393.62,393.79,393.52,393.74,14449.0,337.2673,337.413,337.1816,337.3701,14449.0
2019-09-26 15:20:00,393.71,394.36,393.39,393.78,14669.0,337.3444,337.9014,337.0702,337.4044,14669.0
2019-09-26 15:30:00,393.77,394.26,393.7,393.77,10164.0,337.3958,337.8157,337.3359,337.3958,10164.0
2019-09-26 15:40:00,393.85,393.85,393.02,393.17,17206.0,337.4644,337.4644,336.7532,336.8817,17206.0
2019-09-26 15:50:00,393.12,393.35,392.68,393.0,62517.0,336.8389,337.036,336.4619,336.7361,62517.0
2019-09-27 09:30:00,395.94,395.95,391.59,391.81,43758.0,339.2552,339.2637,335.5279,335.7164,43758.0
2019-09-27 09:40:00,392.0,392.0,391.02,391.77,14033.0,335.8792,335.8792,335.0396,335.6822,14033.0
2019-09-27 09:50:00,391.7,392.29,391.37,391.96,13008.0,335.6222,336.1277,335.3394,335.845,13008.0
2019-09-27 10:00:00,391.99,392.9,391.88,392.66,6568.0,335.8707,336.6504,335.7764,336.4448,6568.0
2019-09-27 10:10:00,392.72,392.73,391.25,391.52,7821.0,336.4962,336.5047,335.2366,335.468,7821.0
2019-09-27 10:20:00,391.93,392.21,391.47,391.69,5087.0,335.8193,336.0592,335.4251,335.6136,5087.0
2019-09-27 10:30:00,391.68,392.1,391.45,391.96,5511.0,335.6051,335.9649,335.408,335.845,5511.0
2019-09-27 10:40:00,392.18,392.69,391.94,392.61,4824.0,336.0335,336.4705,335.8278,336.4019,4824.0
2019-09-27 10:50:00,392.54,392.73,392.45,392.56,4555.0,336.3419,336.5047,336.2648,336.3591,4555.0
2019-09-27 11:00:00,392.56,392.68,392.26,392.46,8867.0,336.3591,336.4619,336.102,336.2734,8867.0
2019-09-27 11:10:00,392.48,392.51,391.89,391.89,5986.0,336.2905,336.3162,335.785,335.785,5986.0
2019-09-27 11:20:00,391.89,392.04,391.69,391.93,2657.0,335.785,335.9135,335.6136,335.8193,2657.0
2019-09-27 11:30:00,391.9,392.02,389.47,390.57,8679.0,335.7936,335.8964,333.7115,334.654,8679.0
2019-09-27 11:40:00,390.54,391.18,389.99,390.25,13563.0,334.6283,335.1766,334.157,334.3798,13563.0
2019-09-27 11:50:00,390.3,390.97,390.06,390.7,5946.0,334.4226,334.9967,334.217,334.7654,5946.0
2019-09-27 12:00:00,390.69,390.69,390.14,390.32,8020.0,334.7568,334.7568,334.2855,334.4398,8020.0
2019-09-27 12:10:00,390.5,390.82,389.98,390.14,4933.0,334.594,334.8682,334.1484,334.2855,4933.0
2019-09-27 12:20:00,389.94,390.48,389.86,390.3,2719.0,334.1142,334.5769,334.0456,334.4226,2719.0
2019-09-27 12:30:00,390.24,390.56,390.16,390.27,5061.0,334.3712,334.6454,334.3027,334.3969,5061.0
2019-09-27 12:40:00,390.25,390.31,389.38,389.38,4624.0,334.3798,334.4312,333.6343,333.6343,4624.0
2019-09-27 12:50:00,389.47,389.67,388.93,389.21,7536.0,333.7115,333.8828,333.2488,333.4887,7536.0
2019-09-27 13:00:00,388.91,389.71,388.77,389.67,4571.0,333.2316,333.9171,333.1117,333.8828,4571.0
2019-09-27 13:10:00,389.61,389.83,389.32,389.64,6508.0,333.8314,334.0199,333.5829,333.8571,6508.0
2019-09-27 13:20:00,389.69,389.71,389.1,389.42,5622.0,333.9,333.9171,333.3944,333.6686,5622.0
2019-09-27 13:30:00,389.43,389.43,388.97,389.19,7530.0,333.6772,333.6772,333.283,333.4715,7530.0
2019-09-27 13:40:00,389.31,389.53,388.97,388.97,4071.0,333.5744,333.7629,333.283,333.283,4071.0
2019-09-27 13:50:00,388.96,389.11,388.62,388.9,8943.0,333.2745,333.403,332.9831,333.2231,8943.0
2019-09-27 14:00:00,388.88,388.88,388.3,388.3,5924.0,333.2059,333.2059,332.709,332.709,5924.0
2019-09-27 14:10:00,388.39,388.7,388.23,388.32,5850.0,332.7861,333.0517,332.649,332.7261,5850.0
2019-09-27 14:20:00,388.36,388.38,388.07,388.36,10127.0,332.7604,332.7775,332.5119,332.7604,10127.0
2019-09-27 14:30:00,388.19,388.31,387.47,387.48,6866.0,332.6147,332.7175,331.9978,332.0064,6866.0
2019-09-27 14:40:00,387.61,387.69,387.13,387.13,7576.0,332.1177,332.1863,331.7065,331.7065,7576.0
2019-09-27 14:50:00,387.1,387.16,386.63,386.7,12619.0,331.6808,331.7322,331.278,331.338,12619.0
2019-09-27 15:00:00,386.83,386.95,386.43,386.61,14943.0,331.4494,331.5522,331.1067,331.2609,14943.0
2019-09-27 15:10:00,386.69,387.92,386.69,387.92,11012.0,331.3295,332.3834,331.3295,332.3834,11012.0
2019-09-27 15:20:00,387.89,388.18,387.44,387.74,10910.0,332.3577,332.6061,331.9721,332.2291,10910.0
2019-09-27 15:30:00,387.8,388.22,387.71,388.17,15888.0,332.2805,332.6404,332.2034,332.5976,15888.0
2019-09-27 15:40:00,388.26,388.4,388.07,388.22,17599.0,332.6747,332.7946,332.5119,332.6404,17599.0
2019-09-27 15:50:00,388.23,388.69,387.36,387.92,61192.0,332.649,333.0431,331.9035,332.3834,61192.0
2019-09-30 09:30:00,388.56,390.33,388.42,389.74,26704.0,332.9317,334.4483,332.8118,333.9428,26704.0
2019-09-30 09:40:00,389.96,391.25,389.95,391.02,13388.0,334.1313,335.2366,334.1227,335.0396,13388.0
2019-09-30 09:50:00,391.29,392.48,391.28,392.09,11240.0,335.2709,336.2905,335.2623,335.9564,11240.0
2019-09-30 10:00:00,392.2,393.82,392.2,393.13,52419.0,336.0506,337.4387,336.0506,336.8475,52419.0
2019-09-30 10:10:00,393.04,393.04,391.84,392.36,26046.0,336.7704,336.7704,335.7422,336.1877,26046.0
2019-09-30 10:20:00,391.91,391.97,391.27,391.87,7063.0,335.8021,335.8535,335.2538,335.7679,7063.0
2019-09-30 10:30:00,392.05,392.34,391.29,392.15,32246.0,335.9221,336.1706,335.2709,336.0078,32246.0
2019-09-30 10:40:00,392.07,392.66,391.67,391.87,49133.0,335.9392,336.4448,335.5965,335.7679,49133.0
2019-09-30 10:50:00,391.87,392.1,391.63,391.91,10100.0,335.7679,335.9649,335.5622,335.8021,10100.0
2019-09-30 11:00:00,392.0,393.21,391.78,392.4,36679.0,335.8792,336.916,335.6907,336.222,36679.0
2019-09-30 11:10:00,392.37,392.61,391.67,391.89,5318.0,336.1963,336.4019,335.5965,335.785,5318.0
2019-09-30 11:20:00,391.8,392.32,391.72,392.32,6228.0,335.7079,336.1534,335.6393,336.1534,6228.0
2019-09-30 11:30:00,392.48,392.92,392.06,392.3,36956.0,336.2905,336.6675,335.9307,336.1363,36956.0
2019-09-30 11:40:00,392.29,392.87,391.87,391.87,30850.0,336.1277,336.6247,335.7679,335.7679,30850.0
2019-09-30 11:50:00,391.95,392.52,391.82,391.89,28179.0,335.8364,336.3248,335.725,335.785,28179.0
2019-09-30 12:00:00,391.95,392.15,391.46,391.65,7209.0,335.8364,336.0078,335.4166,335.5794,7209.0
2019-09-30 12:10:00,391.65,392.15,391.32,392.09,4784.0,335.5794,336.0078,335.2966,335.9564,4784.0
2019-09-30 12:20:00,392.1,392.23,391.68,391.7,4664.0,335.9649,336.0763,335.6051,335.6222,4664.0
2019-09-30 12:30:00,391.8,392.26,391.46,391.76,37838.0,335.7079,336.102,335.4166,335.6736,37838.0
2019-09-30 12:40:00,391.86,391.86,390.73,391.31,15633.0,335.7593,335.7593,334.7911,335.288,15633.0
2019-09-30 12:50:00,391.15,391.3,390.55,390.55,14958.0,335.1509,335.2795,334.6368,334.6368,14958.0
2019-09-30 13:00:00,390.74,391.26,390.54,391.12,25552.0,334.7996,335.2452,334.6283,335.1252,25552.0
2019-09-30 13:10:00,391.23,391.35,390.88,391.05,2909.0,335.2195,335.3223,334.9196,335.0653,2909.0
2019-09-30 13:20:00,391.06,391.08,390.53,390.53,4724.0,335.0738,335.091,334.6197,334.6197,4724.0
2019-09-30 13:30:00,390.5,391.37,390.34,390.61,38751.0,334.594,335.3394,334.4569,334.6882,38751.0
2019-09-30 13:40:00,390.67,391.4,390.43,390.95,49569.0,334.7397,335.3651,334.534,334.9796,49569.0
2019-09-30 13:50:00,391.06,391.11,390.0,390.0,6231.0,335.0738,335.1167,334.1656,334.1656,6231.0
2019-09-30 14:00:00,390.13,390.27,389.89,390.17,8711.0,334.277,334.3969,334.0713,334.3112,8711.0
2019-09-30 14:10:00,390.31,390.54,389.83,390.04,21676.0,334.4312,334.6283,334.0199,334.1999,21676.0
2019-09-30 14:20:00,390.12,390.65,390.04,390.53,3530.0,334.2684,334.7225,334.1999,334.6197,3530.0
2019-09-30 14:30:00,390.5,390.63,390.38,390.41,4498.0,334.594,334.7054,334.4912,334.5169,4498.0
2019-09-30 14:40:00,390.48,391.3,390.47,391.25,3888.0,334.5769,335.2795,334.5683,335.2366,3888.0
2019-09-30 14:50:00,391.28,391.53,391.18,391.28,5298.0,335.2623,335.4765,335.1766,335.2623,5298.0
2019-09-30 15:00:00,391.24,391.24,390.4,390.62,7139.0,335.2281,335.2281,334.5083,334.6968,7139.0
2019-09-30 15:10:00,390.65,390.68,390.42,390.53,4008.0,334.7225,334.7482,334.5254,334.6197,4008.0
2019-09-30 15:20:00,390.57,390.89,390.44,390.6,9652.0,334.654,334.9282,334.5426,334.6797,9652.0
2019-09-30 15:30:00,390.47,391.21,390.01,390.55,53634.0,334.5683,335.2023,334.1741,334.6368,53634.0
2019-09-30 15:40:00,390.53,390.79,389.5,389.77,42623.0,334.6197,334.8425,333.7372,333.9685,42623.0
2019-09-30 15:50:00,389.94,390.34,389.39,389.97,50601.0,334.1142,334.4569,333.6429,334.1399,50601.0
2019-10-01 09:30:00,391.43,392.48,390.99,391.34,31914.0,335.3909,336.2905,335.0138,335.3137,31914.0
2019-10-01 09:40:00,391.3,392.07,391.29,391.52,11128.0,335.2795,335.9392,335.2709,335.468,11128.0
2019-10-01 09:50:00,391.46,391.72,391.25,391.58,20015.0,335.4166,335.6393,335.2366,335.5194,20015.0
2019-10-01 10:00:00,391.48,391.51,389.75,389.86,41650.0,335.4337,335.4594,333.9514,334.0456,41650.0
2019-10-01 10:10:00,389.75,390.24,389.4,389.67,10778.0,333.9514,334.3712,333.6515,333.8828,10778.0
2019-10-01 10:20:00,389.62,390.08,389.19,390.08,17989.0,333.84,334.2341,333.4715,334.2341,17989.0
2019-10-01 10:30:00,390.15,390.58,389.86,390.55,7183.0,334.2941,334.6625,334.0456,334.6368,7183.0
2019-10-01 10:40:00,390.76,390.99,390.32,390.59,7960.0,334.8168,335.0138,334.4398,334.6711,7960.0
2019-10-01 10:50:00,390.54,391.02,390.24,390.25,7034.0,334.6283,335.0396,334.3712,334.3798,7034.0
2019-10-01 11:00:00,390.15,390.17,389.27,389.58,16587.0,334.2941,334.3112,333.5401,333.8057,16587.0
2019-10-01 11:10:00,389.7,389.7,388.87,389.07,14309.0,333.9085,333.9085,333.1974,333.3687,14309.0
2019-10-01 11:20:00,389.01,389.21,388.68,389.1,12756.0,333.3173,333.4887,333.0346,333.3944,12756.0
2019-10-01 11:30:00,388.99,389.23,388.67,388.78,14931.0,333.3002,333.5058,333.026,333.1202,14931.0
2019-10-01 11:40:00,388.63,388.63,388.09,388.14,16593.0,332.9917,332.9917,332.529,332.5719,16593.0
2019-10-01 11:50:00,388.22,388.33,387.73,387.97,40123.0,332.6404,332.7347,332.2206,332.4262,40123.0
2019-10-01 12:00:00,387.87,388.05,385.31,385.43,72750.0,332.3405,332.4948,330.147,330.2498,72750.0
2019-10-01 12:10:00,385.47,385.99,385.09,385.85,32222.0,330.2841,330.7297,329.9585,330.6097,32222.0
2019-10-01 12:20:00,385.72,386.0,385.18,385.87,42030.0,330.4983,330.7382,330.0356,330.6269,42030.0
2019-10-01 12:30:00,386.1,386.59,385.95,386.49,15113.0,330.8239,331.2438,330.6954,331.1581,15113.0
2019-10-01 12:40:00,386.58,387.1,386.58,386.88,17093.0,331.2352,331.6808,331.2352,331.4923,17093.0
2019-10-01 12:50:00,386.86,387.15,386.5,386.97,27969.0,331.4751,331.7236,331.1667,331.5694,27969.0
2019-10-01 13:00:00,386.99,387.11,386.45,386.53,28667.0,331.5865,331.6893,331.1238,331.1924,28667.0
2019-10-01 13:10:00,386.39,386.44,386.1,386.16,7095.0,331.0724,331.1152,330.8239,330.8753,7095.0
2019-10-01 13:20:00,386.24,386.24,385.51,385.58,16152.0,330.9439,330.9439,330.3184,330.3784,16152.0
2019-10-01 13:30:00,385.64,385.69,385.45,385.54,9721.0,330.4298,330.4726,330.267,330.3441,9721.0
2019-10-01 13:40:00,385.5,385.75,384.52,385.15,41594.0,330.3098,330.524,329.4701,330.0099,41594.0
2019-10-01 13:50:00,385.34,385.75,385.33,385.5,14440.0,330.1727,330.524,330.1642,330.3098,14440.0
2019-10-01 14:00:00,385.51,385.72,385.18,385.19,20210.0,330.3184,330.4983,330.0356,330.0442,20210.0
2019-10-01 14:10:00,385.22,385.81,385.19,385.78,15921.0,330.0699,330.5754,330.0442,330.5497,15921.0
2019-10-01 14:20:00,385.91,386.23,385.8,386.23,7750.0,330.6611,330.9353,330.5669,330.9353,7750.0
2019-10-01 14:30:00,386.27,386.38,385.99,386.05,8229.0,330.9696,331.0638,330.7297,330.7811,8229.0
2019-10-01 14:40:00,386.09,386.21,385.8,386.04,4871.0,330.8154,330.9182,330.5669,330.7725,4871.0
2019-10-01 14:50:00,386.0,386.49,385.87,386.09,9049.0,330.7382,331.1581,330.6269,330.8154,9049.0
2019-10-01 15:00:00,386.16,386.58,386.04,386.47,13000.0,330.8753,331.2352,330.7725,331.141,13000.0
2019-10-01 15:10:00,386.42,386.69,386.07,386.34,11263.0,331.0981,331.3295,330.7982,331.0296,11263.0
2019-10-01 15:20:00,386.24,386.71,386.08,386.56,14489.0,330.9439,331.3466,330.8068,331.2181,14489.0
2019-10-01 15:30:00,386.5,386.58,386.12,386.17,28673.0,331.1667,331.2352,330.8411,330.8839,28673.0
2019-10-01 15:40:00,386.22,386.28,385.23,385.29,20274.0,330.9267,330.9782,330.0785,330.1299,20274.0
2019-10-01 15:50:00,385.34,385.4,383.89,384.25,87534.0,330.1727,330.2241,328.9303,329.2388,87534.0
2019-10-02 09:30:00,382.74,383.06,380.56,380.56,40873.0,327.945,328.2191,326.0771,326.0771,40873.0
2019-10-02 09:40:00,381.02,381.56,380.43,380.71,25653.0,326.4712,326.9339,325.9657,326.2056,25653.0
2019-10-02 09:50:00,380.48,381.0,378.65,379.26,35443.0,326.0085,326.4541,324.4405,324.9632,35443.0
2019-10-02 10:00:00,378.99,379.05,377.07,377.85,37077.0,324.7318,324.7832,323.0867,323.755,37077.0
2019-10-02 10:10:00,378.05,379.46,377.55,378.52,28416.0,323.9264,325.1345,323.498,324.3291,28416.0
2019-10-02 10:20:00,378.46,379.12,377.47,377.67,12738.0,324.2777,324.8432,323.4294,323.6008,12738.0
2019-10-02 10:30:00,377.43,377.45,376.08,376.31,50639.0,323.3952,323.4123,322.2384,322.4355,50639.0
2019-10-02 10:40:00,376.22,376.39,374.66,374.68,58620.0,322.3584,322.5041,321.0217,321.0389,58620.0
2019-10-02 10:50:00,374.96,376.77,374.95,376.53,11067.0,321.2788,322.8297,321.2702,322.624,11067.0
2019-10-02 11:00:00,376.74,377.89,376.68,377.67,16605.0,322.8039,323.7893,322.7525,323.6008,16605.0
2019-10-02 11:10:00,377.64,378.0,377.49,377.86,12120.0,323.5751,323.8836,323.4466,323.7636,12120.0
2019-10-02 11:20:00,378.04,379.0,377.5,377.84,113250.0,323.9178,324.7404,323.4551,323.7465,113250.0
2019-10-02 11:30:00,377.92,378.45,376.31,377.36,60046.0,323.815,324.2691,322.4355,323.3352,60046.0
2019-10-02 11:40:00,377.35,377.75,376.55,376.67,17781.0,323.3266,323.6694,322.6412,322.744,17781.0
2019-10-02 11:50:00,376.83,378.8,376.52,378.05,87441.0,322.8811,324.569,322.6154,323.9264,87441.0
2019-10-02 12:00:00,377.74,378.07,376.17,376.25,12775.0,323.6608,323.9435,322.3156,322.3841,12775.0
2019-10-02 12:10:00,376.32,376.33,375.08,375.17,11424.0,322.4441,322.4526,321.3816,321.4587,11424.0
2019-10-02 12:20:00,375.13,376.14,375.12,375.61,44816.0,321.4244,322.2898,321.4159,321.8357,44816.0
2019-10-02 12:30:00,375.55,375.82,375.05,375.05,11303.0,321.7843,322.0157,321.3559,321.3559,11303.0
2019-10-02 12:40:00,375.0,375.15,374.67,374.67,19248.0,321.3131,321.4416,321.0303,321.0303,19248.0
2019-10-02 12:50:00,374.55,375.13,374.06,374.48,51489.0,320.9275,321.4244,320.5076,320.8675,51489.0
2019-10-02 13:00:00,374.38,375.98,374.28,375.13,111391.0,320.7818,322.1528,320.6961,321.4244,111391.0
2019-10-02 13:10:00,375.16,376.45,375.16,375.8,10416.0,321.4502,322.5555,321.4502,321.9985,10416.0
2019-10-02 13:20:00,375.71,375.92,375.14,375.73,6769.0,321.9214,322.1013,321.433,321.9385,6769.0
2019-10-02 13:30:00,375.85,376.2,375.01,375.77,36651.0,322.0414,322.3413,321.3216,321.9728,36651.0
2019-10-02 13:40:00,375.86,376.42,375.75,375.88,10228.0,322.0499,322.5298,321.9557,322.0671,10228.0
2019-10-02 13:50:00,376.1,377.13,376.09,377.13,8568.0,322.2556,323.1381,322.247,323.1381,8568.0
2019-10-02 14:00:00,377.02,378.29,377.01,378.28,19545.0,323.0439,324.132,323.0353,324.1235,19545.0
2019-10-02 14:10:00,378.42,379.17,378.42,379.17,8092.0,324.2434,324.8861,324.2434,324.8861,8092.0
2019-10-02 14:20:00,379.17,380.0,379.11,379.93,15764.0,324.8861,325.5972,324.8346,325.5373,15764.0
2019-10-02 14:30:00,379.92,380.33,379.32,379.32,36874.0,325.5287,325.88,325.0146,325.0146,36874.0
2019-10-02 14:40:00,379.27,379.55,378.82,379.1,10592.0,324.9717,325.2117,324.5862,324.8261,10592.0
2019-10-02 14:50:00,378.99,379.42,378.85,379.3,4832.0,324.7318,325.1003,324.6119,324.9974,4832.0
2019-10-02 15:00:00,379.4,379.4,378.38,379.0,12750.0,325.0831,325.0831,324.2092,324.7404,12750.0
2019-10-02 15:10:00,379.22,380.57,379.17,379.78,47683.0,324.9289,326.0856,324.8861,325.4087,47683.0
2019-10-02 15:20:00,380.15,380.15,379.02,379.02,14346.0,325.7258,325.7258,324.7575,324.7575,14346.0
2019-10-02 15:30:00,379.1,379.77,378.88,379.46,27013.0,324.8261,325.4002,324.6376,325.1345,27013.0
2019-10-02 15:40:00,379.59,379.65,378.06,378.13,22347.0,325.2459,325.2973,323.935,323.9949,22347.0
2019-10-02 15:50:00,378.02,378.58,377.67,378.1,66900.0,323.9007,324.3805,323.6008,323.9692,66900.0
2019-10-03 09:30:00,378.87,380.08,378.23,378.42,26384.0,324.629,325.6658,324.0806,324.2434,26384.0
2019-10-03 09:40:00,378.27,379.52,378.27,379.11,16070.0,324.1149,325.186,324.1149,324.8346,16070.0
2019-10-03 09:50:00,379.0,379.0,377.67,378.19,6235.0,324.7404,324.7404,323.6008,324.0464,6235.0
2019-10-03 10:00:00,378.03,378.03,374.33,375.05,22174.0,323.9093,323.9093,320.739,321.3559,22174.0
2019-10-03 10:10:00,374.93,376.72,374.64,376.71,11921.0,321.2531,322.7868,321.0046,322.7782,11921.0
2019-10-03 10:20:00,376.63,378.37,376.25,377.14,12872.0,322.7097,324.2006,322.3841,323.1467,12872.0
2019-10-03 10:30:00,377.38,378.05,376.9,377.52,7925.0,323.3523,323.9264,322.941,323.4723,7925.0
2019-10-03 10:40:00,377.56,378.19,377.17,377.64,10896.0,323.5066,324.0464,323.1724,323.5751,10896.0
2019-10-03 10:50:00,377.45,377.45,376.59,377.32,6084.0,323.4123,323.4123,322.6754,323.3009,6084.0
2019-10-03 11:00:00,377.06,379.17,377.06,379.08,10159.0,323.0781,324.8861,323.0781,324.8089,10159.0
2019-10-03 11:10:00,379.12,380.42,378.62,380.01,14718.0,324.8432,325.9571,324.4148,325.6058,14718.0
2019-10-03 11:20:00,380.02,380.16,379.29,379.51,11204.0,325.6144,325.7343,324.9889,325.1774,11204.0
2019-10-03 11:30:00,379.43,379.49,377.36,377.57,4726.0,325.1088,325.1602,323.3352,323.5151,4726.0
2019-10-03 11:40:00,377.68,378.64,377.47,377.6,9179.0,323.6094,324.4319,323.4294,323.5408,9179.0
2019-10-03 11:50:00,377.69,378.2,377.51,377.69,5937.0,323.6179,324.0549,323.4637,323.6179,5937.0
2019-10-03 12:00:00,377.88,379.02,377.75,378.78,3402.0,323.7807,324.7575,323.6694,324.5519,3402.0
2019-10-03 12:10:00,378.77,378.93,378.35,378.53,3805.0,324.5433,324.6804,324.1835,324.3377,3805.0
2019-10-03 12:20:00,378.48,379.08,378.3,379.08,6137.0,324.2948,324.8089,324.1406,324.8089,6137.0
2019-10-03 12:30:00,378.92,379.23,378.76,379.18,3100.0,324.6718,324.9375,324.5348,324.8946,3100.0
2019-10-03 12:40:00,379.48,380.0,379.42,379.97,4656.0,325.1517,325.5972,325.1003,325.5715,4656.0
2019-10-03 12:50:00,380.04,380.4,379.69,380.28,7175.0,325.6315,325.94,325.3316,325.8371,7175.0
2019-10-03 13:00:00,380.24,380.35,379.97,379.98,2449.0,325.8029,325.8971,325.5715,325.5801,2449.0
2019-10-03 13:10:00,379.95,380.08,379.81,379.95,3521.0,325.5544,325.6658,325.4344,325.5544,3521.0
2019-10-03 13:20:00,379.87,380.04,379.52,379.52,4743.0,325.4858,325.6315,325.186,325.186,4743.0
2019-10-03 13:30:00,379.66,380.02,379.63,379.64,8059.0,325.3059,325.6144,325.2802,325.2888,8059.0
2019-10-03 13:40:00,379.87,380.68,379.87,380.5,8642.0,325.4858,326.1799,325.4858,326.0256,8642.0
2019-10-03 13:50:00,380.69,381.19,380.63,380.91,16793.0,326.1884,326.6169,326.137,326.377,16793.0
2019-10-03 14:00:00,380.89,380.89,380.13,380.13,5780.0,326.3598,326.3598,325.7086,325.7086,5780.0
2019-10-03 14:10:00,380.07,381.0,380.07,380.21,51671.0,325.6572,326.4541,325.6572,325.7772,51671.0
2019-10-03 14:20:00,380.09,380.25,379.78,380.15,4839.0,325.6743,325.8114,325.4087,325.7258,4839.0
2019-10-03 14:30:00,380.16,380.24,380.06,380.11,4012.0,325.7343,325.8029,325.6486,325.6915,4012.0
2019-10-03 14:40:00,380.0,380.07,379.89,379.93,2958.0,325.5972,325.6572,325.503,325.5373,2958.0
2019-10-03 14:50:00,379.89,379.98,379.24,379.25,48272.0,325.503,325.5801,324.946,324.9546,48272.0
2019-10-03 15:00:00,379.24,379.97,378.74,379.83,30315.0,324.946,325.5715,324.5176,325.4516,30315.0
2019-10-03 15:10:00,379.85,379.97,379.01,379.25,5487.0,325.4687,325.5715,324.749,324.9546,5487.0
2019-10-03 15:20:00,379.24,379.68,378.93,379.55,39264.0,324.946,325.323,324.6804,325.2117,39264.0
2019-10-03 15:30:00,379.56,379.56,378.75,378.75,11278.0,325.2202,325.2202,324.5262,324.5262,11278.0
2019-10-03 15:40:00,378.92,379.38,378.86,378.9,11292.0,324.6718,325.066,324.6204,324.6547,11292.0
2019-10-03 15:50:00,378.77,380.06,378.75,380.06,31701.0,324.5433,325.6486,324.5262,325.6486,31701.0
2019-10-04 09:30:00,380.21,381.72,380.21,380.75,18654.0,325.7772,327.071,325.7772,326.2399,18654.0
2019-10-04 09:40:00,380.66,380.99,379.49,380.38,8877.0,326.1627,326.4455,325.1602,325.9228,8877.0
2019-10-04 09:50:00,380.38,381.01,379.9,381.0,9234.0,325.9228,326.4626,325.5115,326.4541,9234.0
2019-10-04 10:00:00,381.13,382.4,381.13,381.75,6353.0,326.5655,327.6536,326.5655,327.0967,6353.0
2019-10-04 10:10:00,381.64,381.64,381.06,381.27,14098.0,327.0024,327.0024,326.5055,326.6854,14098.0
2019-10-04 10:20:00,381.39,382.34,381.24,381.81,7349.0,326.7882,327.6022,326.6597,327.1481,7349.0
2019-10-04 10:30:00,381.84,381.84,381.18,381.33,5240.0,327.1738,327.1738,326.6083,326.7368,5240.0
2019-10-04 10:40:00,381.44,381.45,380.9,381.24,6586.0,326.8311,326.8396,326.3684,326.6597,6586.0
2019-10-04 10:50:00,381.46,381.68,381.16,381.42,2426.0,326.8482,327.0367,326.5912,326.8139,2426.0
2019-10-04 11:00:00,381.26,382.17,381.17,381.9,4909.0,326.6768,327.4566,326.5997,327.2252,4909.0
2019-10-04 11:10:00,382.19,382.68,381.88,382.68,3977.0,327.4737,327.8935,327.2081,327.8935,3977.0
2019-10-04 11:20:00,382.78,383.11,381.91,382.3,31104.0,327.9792,328.262,327.2338,327.568,31104.0
2019-10-04 11:30:00,382.26,382.84,382.21,382.84,5570.0,327.5337,328.0306,327.4908,328.0306,5570.0
2019-10-04 11:40:00,382.83,382.98,382.39,382.43,14091.0,328.0221,328.1506,327.6451,327.6793,14091.0
2019-10-04 11:50:00,382.52,383.0,382.37,382.92,8079.0,327.7565,328.1677,327.6279,328.0992,8079.0
2019-10-04 12:00:00,383.07,383.4,382.99,383.4,4503.0,328.2277,328.5105,328.1592,328.5105,4503.0
2019-10-04 12:10:00,383.44,384.16,383.44,384.15,7732.0,328.5447,329.1617,328.5447,329.1531,7732.0
2019-10-04 12:20:00,384.15,384.81,384.08,384.38,53638.0,329.1531,329.7186,329.0931,329.3502,53638.0
2019-10-04 12:30:00,384.39,384.47,384.1,384.25,2997.0,329.3587,329.4273,329.1103,329.2388,2997.0
2019-10-04 12:40:00,384.1,384.38,384.06,384.24,3367.0,329.1103,329.3502,329.076,329.2302,3367.0
2019-10-04 12:50:00,384.33,384.34,383.92,383.99,5897.0,329.3073,329.3159,328.956,329.016,5897.0
2019-10-04 13:00:00,383.88,383.98,383.14,383.14,5923.0,328.9217,329.0074,328.2877,328.2877,5923.0
2019-10-04 13:10:00,383.25,383.26,382.57,383.09,21450.0,328.3819,328.3905,327.7993,328.2449,21450.0
2019-10-04 13:20:00,383.06,383.06,382.27,382.4,3794.0,328.2191,328.2191,327.5422,327.6536,3794.0
2019-10-04 13:30:00,382.38,382.74,382.23,382.56,3559.0,327.6365,327.945,327.508,327.7907,3559.0
2019-10-04 13:40:00,382.88,383.23,382.88,383.15,3461.0,328.0649,328.3648,328.0649,328.2963,3461.0
2019-10-04 13:50:00,383.13,383.29,382.82,382.82,2919.0,328.2791,328.4162,328.0135,328.0135,2919.0
2019-10-04 14:00:00,382.94,383.09,382.69,383.09,3001.0,328.1163,328.2449,327.9021,328.2449,3001.0
2019-10-04 14:10:00,383.1,384.22,383.08,383.44,48887.0,328.2534,329.2131,328.2363,328.5447,48887.0
2019-10-04 14:20:00,383.54,384.08,383.54,383.94,1526.0,328.6304,329.0931,328.6304,328.9732,1526.0
2019-10-04 14:30:00,383.9,384.24,383.88,384.24,5238.0,328.9389,329.2302,328.9217,329.2302,5238.0
2019-10-04 14:40:00,384.23,384.36,384.02,384.25,5892.0,329.2216,329.333,329.0417,329.2388,5892.0
2019-10-04 14:50:00,384.25,384.35,384.09,384.18,4978.0,329.2388,329.3245,329.1017,329.1788,4978.0
2019-10-04 15:00:00,384.29,384.34,384.13,384.2,3076.0,329.2731,329.3159,329.136,329.1959,3076.0
2019-10-04 15:10:00,384.33,384.37,384.01,384.1,7661.0,329.3073,329.3416,329.0331,329.1103,7661.0
2019-10-04 15:20:00,384.1,384.52,383.97,384.29,8126.0,329.1103,329.4701,328.9989,329.2731,8126.0
2019-10-04 15:30:00,384.25,384.71,384.24,384.62,12900.0,329.2388,329.6329,329.2302,329.5558,12900.0
2019-10-04 15:40:00,384.54,384.85,384.22,384.84,16503.0,329.4873,329.7529,329.2131,329.7443,16503.0
2019-10-04 15:50:00,384.8,385.24,384.57,384.94,50354.0,329.71,330.087,329.513,329.83,50354.0
2019-10-07 09:30:00,385.01,386.12,383.43,383.82,21244.0,329.89,330.8411,328.5362,328.8703,21244.0
2019-10-07 09:40:00,384.12,384.48,382.7,383.13,12446.0,329.1274,329.4359,327.9107,328.2791,12446.0
2019-10-07 09:50:00,383.0,384.17,382.69,384.05,11195.0,328.1677,329.1702,327.9021,329.0674,11195.0
2019-10-07 10:00:00,383.84,384.78,383.83,384.6,7881.0,328.8875,329.6929,328.8789,329.5387,7881.0
2019-10-07 10:10:00,384.86,385.07,384.14,384.14,4040.0,329.7614,329.9414,329.1445,329.1445,4040.0
2019-10-07 10:20:00,384.34,385.15,384.18,385.11,7489.0,329.3159,330.0099,329.1788,329.9757,7489.0
2019-10-07 10:30:00,384.84,384.9,383.91,383.91,4889.0,329.7443,329.7957,328.9475,328.9475,4889.0
2019-10-07 10:40:00,384.28,384.36,384.04,384.17,3536.0,329.2645,329.333,329.0588,329.1702,3536.0
2019-10-07 10:50:00,384.2,384.33,383.96,384.13,4248.0,329.1959,329.3073,328.9903,329.136,4248.0
2019-10-07 11:00:00,384.15,384.43,384.03,384.36,4912.0,329.1531,329.393,329.0503,329.333,4912.0
2019-10-07 11:10:00,384.45,384.76,384.09,384.76,4388.0,329.4101,329.6758,329.1017,329.6758,4388.0
2019-10-07 11:20:00,384.89,385.45,384.78,385.04,4623.0,329.7872,330.267,329.6929,329.9157,4623.0
2019-10-07 11:30:00,385.2,385.83,385.13,385.66,4892.0,330.0528,330.5926,329.9928,330.4469,4892.0
2019-10-07 11:40:00,385.49,386.01,385.22,385.31,6187.0,330.3013,330.7468,330.0699,330.147,6187.0
2019-10-07 11:50:00,385.19,385.67,385.19,385.64,3789.0,330.0442,330.4555,330.0442,330.4298,3789.0
2019-10-07 12:00:00,385.53,385.77,385.52,385.54,2179.0,330.3355,330.5412,330.327,330.3441,2179.0
2019-10-07 12:10:00,385.59,385.81,385.59,385.62,4764.0,330.3869,330.5754,330.3869,330.4126,4764.0
2019-10-07 12:20:00,385.57,385.67,385.06,385.06,3479.0,330.3698,330.4555,329.9328,329.9328,3479.0
2019-10-07 12:30:00,385.12,385.12,384.87,384.92,3995.0,329.9842,329.9842,329.77,329.8129,3995.0
2019-10-07 12:40:00,384.92,385.18,384.74,385.12,4742.0,329.8129,330.0356,329.6586,329.9842,4742.0
2019-10-07 12:50:00,385.17,385.28,384.61,384.85,4476.0,330.0271,330.1213,329.5472,329.7529,4476.0
2019-10-07 13:00:00,384.86,385.03,384.5,384.55,3408.0,329.7614,329.9071,329.453,329.4958,3408.0
2019-10-07 13:10:00,384.46,384.98,384.46,384.98,8941.0,329.4187,329.8643,329.4187,329.8643,8941.0
2019-10-07 13:20:00,384.99,385.04,384.35,384.55,7969.0,329.8728,329.9157,329.3245,329.4958,7969.0
2019-10-07 13:30:00,384.67,386.33,384.45,386.33,6381.0,329.5986,331.021,329.4101,331.021,6381.0
2019-10-07 13:40:00,386.35,386.68,386.24,386.47,5149.0,331.0381,331.3209,330.9439,331.141,5149.0
2019-10-07 13:50:00,386.41,386.55,386.07,386.17,5932.0,331.0895,331.2095,330.7982,330.8839,5932.0
2019-10-07 14:00:00,386.25,386.32,385.49,385.68,6775.0,330.9524,331.0124,330.3013,330.4641,6775.0
2019-10-07 14:10:00,385.61,385.87,385.28,385.56,3474.0,330.4041,330.6269,330.1213,330.3612,3474.0
2019-10-07 14:20:00,385.6,385.6,385.32,385.38,2954.0,330.3955,330.3955,330.1556,330.207,2954.0
2019-10-07 14:30:00,385.51,385.56,384.75,385.04,3966.0,330.3184,330.3612,329.6672,329.9157,3966.0
2019-10-07 14:40:00,384.92,385.21,384.76,385.21,3198.0,329.8129,330.0613,329.6758,330.0613,3198.0
2019-10-07 14:50:00,385.03,385.03,384.27,384.84,4966.0,329.9071,329.9071,329.2559,329.7443,4966.0
2019-10-07 15:00:00,384.75,385.1,384.7,385.1,3265.0,329.6672,329.9671,329.6244,329.9671,3265.0
2019-10-07 15:10:00,384.97,385.31,384.54,385.09,5710.0,329.8557,330.147,329.4873,329.9585,5710.0
2019-10-07 15:20:00,385.18,385.18,384.62,384.89,10940.0,330.0356,330.0356,329.5558,329.7872,10940.0
2019-10-07 15:30:00,384.78,384.89,384.09,384.46,39346.0,329.6929,329.7872,329.1017,329.4187,39346.0
2019-10-07 15:40:00,384.51,384.51,383.62,383.62,14276.0,329.4616,329.4616,328.699,328.699,14276.0
2019-10-07 15:50:00,383.58,384.37,383.06,383.66,48729.0,328.6647,329.3416,328.2191,328.7332,48729.0
2019-10-08 09:30:00,381.06,381.76,379.53,379.54,23661.0,326.5055,327.1053,325.1945,325.2031,23661.0
2019-10-08 09:40:00,379.62,380.88,379.39,379.94,57126.0,325.2716,326.3512,325.0746,325.5458,57126.0
2019-10-08 09:50:00,380.12,380.79,379.8,379.9,10368.0,325.7001,326.2741,325.4259,325.5115,10368.0
2019-10-08 10:00:00,380.11,380.43,379.81,380.19,6663.0,325.6915,325.9657,325.4344,325.76,6663.0
2019-10-08 10:10:00,380.05,380.63,379.29,380.63,8618.0,325.6401,326.137,324.9889,326.137,8618.0
2019-10-08 10:20:00,380.62,380.62,379.91,380.51,6633.0,326.1285,326.1285,325.5201,326.0342,6633.0
2019-10-08 10:30:00,380.42,381.51,380.23,381.39,12427.0,325.9571,326.8911,325.7943,326.7882,12427.0
2019-10-08 10:40:00,381.61,381.79,380.6,381.67,46969.0,326.9767,327.131,326.1113,327.0281,46969.0
2019-10-08 10:50:00,381.53,382.75,381.38,382.75,10581.0,326.9082,327.9535,326.7797,327.9535,10581.0
2019-10-08 11:00:00,382.45,382.65,381.8,382.01,6206.0,327.6965,327.8678,327.1395,327.3195,6206.0
2019-10-08 11:10:00,381.97,382.48,381.93,382.31,4693.0,327.2852,327.7222,327.2509,327.5765,4693.0
2019-10-08 11:20:00,382.29,382.38,381.51,381.86,8923.0,327.5594,327.6365,326.8911,327.1909,8923.0
2019-10-08 11:30:00,381.81,382.17,381.52,381.84,9353.0,327.1481,327.4566,326.8996,327.1738,9353.0
2019-10-08 11:40:00,381.97,382.78,381.88,382.56,47446.0,327.2852,327.9792,327.2081,327.7907,47446.0
2019-10-08 11:50:00,382.6,382.73,382.34,382.48,8249.0,327.825,327.9364,327.6022,327.7222,8249.0
2019-10-08 12:00:00,382.45,382.59,382.34,382.36,3387.0,327.6965,327.8164,327.6022,327.6194,3387.0
2019-10-08 12:10:00,382.3,382.77,382.3,382.71,6324.0,327.568,327.9707,327.568,327.9193,6324.0
2019-10-08 12:20:00,382.8,383.48,382.8,383.36,8030.0,327.9964,328.579,327.9964,328.4762,8030.0
2019-10-08 12:30:00,383.38,383.77,383.37,383.74,4730.0,328.4933,328.8275,328.4848,328.8018,4730.0
2019-10-08 12:40:00,383.74,385.05,383.69,384.6,11025.0,328.8018,329.9242,328.759,329.5387,11025.0
2019-10-08 12:50:00,384.53,384.56,383.89,384.01,7230.0,329.4787,329.5044,328.9303,329.0331,7230.0
2019-10-08 13:00:00,384.13,384.13,383.62,383.83,5678.0,329.136,329.136,328.699,328.8789,5678.0
2019-10-08 13:10:00,383.8,384.09,383.69,384.02,3156.0,328.8532,329.1017,328.759,329.0417,3156.0
2019-10-08 13:20:00,384.17,385.21,384.17,384.87,28237.0,329.1702,330.0613,329.1702,329.77,28237.0
2019-10-08 13:30:00,384.73,385.18,384.67,385.18,7226.0,329.6501,330.0356,329.5986,330.0356,7226.0
2019-10-08 13:40:00,385.22,385.57,384.85,384.96,19508.0,330.0699,330.3698,329.7529,329.8471,19508.0
2019-10-08 13:50:00,385.01,385.01,384.38,384.55,5695.0,329.89,329.89,329.3502,329.4958,5695.0
2019-10-08 14:00:00,384.65,384.84,384.22,384.55,14413.0,329.5815,329.7443,329.2131,329.4958,14413.0
2019-10-08 14:10:00,384.52,384.67,384.2,384.51,4433.0,329.4701,329.5986,329.1959,329.4616,4433.0
2019-10-08 14:20:00,384.68,384.68,384.15,384.3,6294.0,329.6072,329.6072,329.1531,329.2816,6294.0
2019-10-08 14:30:00,384.49,385.46,384.44,385.15,7261.0,329.4444,330.2755,329.4016,330.0099,7261.0
2019-10-08 14:40:00,384.95,385.8,384.85,385.6,5372.0,329.8386,330.5669,329.7529,330.3955,5372.0
2019-10-08 14:50:00,385.6,385.68,383.67,384.46,10580.0,330.3955,330.4641,328.7418,329.4187,10580.0
2019-10-08 15:00:00,384.43,384.99,383.85,383.92,9559.0,329.393,329.8728,328.896,328.956,9559.0
2019-10-08 15:10:00,383.79,384.19,383.27,383.91,7961.0,328.8446,329.1874,328.3991,328.9475,7961.0
2019-10-08 15:20:00,384.14,384.4,383.64,384.12,9872.0,329.1445,329.3673,328.7161,329.1274,9872.0
2019-10-08 15:30:00,384.1,384.5,383.1,383.14,11548.0,329.1103,329.453,328.2534,328.2877,11548.0
2019-10-08 15:40:00,383.21,383.22,382.76,383.13,20486.0,328.3477,328.3562,327.9621,328.2791,20486.0
2019-10-08 15:50:00,383.05,383.5,382.06,382.31,58126.0,328.2106,328.5962,327.3623,327.5765,58126.0
2019-10-09 09:30:00,384.83,385.15,383.6,383.86,18193.0,329.7357,330.0099,328.6818,328.9046,18193.0
2019-10-09 09:40:00,384.43,384.58,383.36,384.24,5130.0,329.393,329.5215,328.4762,329.2302,5130.0
2019-10-09 09:50:00,384.49,384.83,384.0,384.83,6646.0,329.4444,329.7357,329.0246,329.7357,6646.0
2019-10-09 10:00:00,384.67,385.14,383.8,383.83,9907.0,329.5986,330.0014,328.8532,328.8789,9907.0
2019-10-09 10:10:00,383.83,384.24,383.83,383.92,4916.0,328.8789,329.2302,328.8789,328.956,4916.0
2019-10-09 10:20:00,384.06,384.43,384.03,384.18,2540.0,329.076,329.393,329.0503,329.1788,2540.0
2019-10-09 10:30:00,384.2,384.2,383.68,383.78,3137.0,329.1959,329.1959,328.7504,328.8361,3137.0
2019-10-09 10:40:00,383.76,384.03,383.76,383.78,1854.0,328.8189,329.0503,328.8189,328.8361,1854.0
2019-10-09 10:50:00,383.88,384.12,383.52,383.73,2692.0,328.9217,329.1274,328.6133,328.7932,2692.0
2019-10-09 11:00:00,383.78,383.78,383.11,383.42,3359.0,328.8361,328.8361,328.262,328.5276,3359.0
2019-10-09 11:10:00,383.23,383.41,382.63,383.34,6363.0,328.3648,328.519,327.8507,328.4591,6363.0
2019-10-09 11:20:00,383.5,383.5,382.5,382.69,6694.0,328.5962,328.5962,327.7393,327.9021,6694.0
2019-10-09 11:30:00,382.68,383.54,382.67,383.54,3304.0,327.8935,328.6304,327.885,328.6304,3304.0
2019-10-09 11:40:00,383.43,384.4,383.43,384.14,3357.0,328.5362,329.3673,328.5362,329.1445,3357.0
2019-10-09 11:50:00,384.22,384.39,383.81,384.37,3809.0,329.2131,329.3587,328.8618,329.3416,3809.0
2019-10-09 12:00:00,384.26,384.3,383.93,384.0,2495.0,329.2473,329.2816,328.9646,329.0246,2495.0
2019-10-09 12:10:00,384.08,384.46,383.88,383.88,29280.0,329.0931,329.4187,328.9217,328.9217,29280.0
2019-10-09 12:20:00,383.79,384.0,383.15,383.72,13892.0,328.8446,329.0246,328.2963,328.7847,13892.0
2019-10-09 12:30:00,383.86,384.01,383.64,383.64,3571.0,328.9046,329.0331,328.7161,328.7161,3571.0
2019-10-09 12:40:00,383.72,384.0,383.72,383.83,2308.0,328.7847,329.0246,328.7847,328.8789,2308.0
2019-10-09 12:50:00,383.98,384.17,383.56,384.09,6028.0,329.0074,329.1702,328.6476,329.1017,6028.0
2019-10-09 13:00:00,384.31,384.37,383.97,384.19,6068.0,329.2902,329.3416,328.9989,329.1874,6068.0
2019-10-09 13:10:00,384.07,384.2,383.91,383.92,20514.0,329.0845,329.1959,328.9475,328.956,20514.0
2019-10-09 13:20:00,383.89,384.11,383.75,383.92,5205.0,328.9303,329.1188,328.8104,328.956,5205.0
2019-10-09 13:30:00,383.98,384.17,383.94,384.0,7066.0,329.0074,329.1702,328.9732,329.0246,7066.0
2019-10-09 13:40:00,384.08,385.0,384.07,385.0,46421.0,329.0931,329.8814,329.0845,329.8814,46421.0
2019-10-09 13:50:00,384.91,385.14,384.77,384.89,3889.0,329.8043,330.0014,329.6843,329.7872,3889.0
2019-10-09 14:00:00,384.82,385.07,384.45,384.46,4667.0,329.7272,329.9414,329.4101,329.4187,4667.0
2019-10-09 14:10:00,384.48,384.84,384.29,384.6,4357.0,329.4359,329.7443,329.2731,329.5387,4357.0
2019-10-09 14:20:00,384.68,384.91,384.65,384.91,2853.0,329.6072,329.8043,329.5815,329.8043,2853.0
2019-10-09 14:30:00,384.97,385.29,384.88,385.28,6594.0,329.8557,330.1299,329.7786,330.1213,6594.0
2019-10-09 14:40:00,385.23,385.49,385.01,385.38,4359.0,330.0785,330.3013,329.89,330.207,4359.0
2019-10-09 14:50:00,385.45,385.78,385.4,385.67,4818.0,330.267,330.5497,330.2241,330.4555,4818.0
2019-10-09 15:00:00,385.81,386.18,385.63,385.98,6773.0,330.5754,330.8925,330.4212,330.7211,6773.0
2019-10-09 15:10:00,385.88,385.9,385.63,385.66,5430.0,330.6354,330.6526,330.4212,330.4469,5430.0
2019-10-09 15:20:00,385.65,386.33,385.54,385.62,85469.0,330.4383,331.021,330.3441,330.4126,85469.0
2019-10-09 15:30:00,385.62,386.01,385.15,385.5,17272.0,330.4126,330.7468,330.0099,330.3098,17272.0
2019-10-09 15:40:00,385.42,385.6,383.59,383.97,17598.0,330.2413,330.3955,328.6733,328.9989,17598.0
2019-10-09 15:50:00,384.01,385.14,383.85,384.65,41822.0,329.0331,330.0014,328.896,329.5815,41822.0
2019-10-10 09:30:00,383.99,384.97,383.2,384.22,26527.0,329.016,329.8557,328.3391,329.2131,26527.0
2019-10-10 09:40:00,384.01,384.82,383.6,384.81,5706.0,329.0331,329.7272,328.6818,329.7186,5706.0
2019-10-10 09:50:00,384.57,385.9,384.43,385.89,8774.0,329.513,330.6526,329.393,330.644,8774.0
2019-10-10 10:00:00,386.0,386.0,385.07,385.54,12494.0,330.7382,330.7382,329.9414,330.3441,12494.0
2019-10-10 10:10:00,385.41,385.89,385.26,385.61,19311.0,330.2327,330.644,330.1042,330.4041,19311.0
2019-10-10 10:20:00,385.62,386.23,385.5,386.0,6928.0,330.4126,330.9353,330.3098,330.7382,6928.0
2019-10-10 10:30:00,385.9,386.74,385.9,386.71,6314.0,330.6526,331.3723,330.6526,331.3466,6314.0
2019-10-10 10:40:00,386.86,386.92,386.1,386.11,6394.0,331.4751,331.5265,330.8239,330.8325,6394.0
2019-10-10 10:50:00,386.26,387.07,386.18,387.02,5190.0,330.961,331.6551,330.8925,331.6122,5190.0
2019-10-10 11:00:00,387.12,387.92,387.04,387.92,5152.0,331.6979,332.3834,331.6293,332.3834,5152.0
2019-10-10 11:10:00,387.92,388.51,387.89,388.1,8472.0,332.3834,332.8889,332.3577,332.5376,8472.0
2019-10-10 11:20:00,388.15,388.27,387.72,388.0,4299.0,332.5804,332.6833,332.212,332.4519,4299.0
2019-10-10 11:30:00,388.04,388.31,387.92,387.92,4261.0,332.4862,332.7175,332.3834,332.3834,4261.0
2019-10-10 11:40:00,387.88,388.04,387.61,387.91,4935.0,332.3491,332.4862,332.1177,332.3748,4935.0
2019-10-10 11:50:00,388.01,388.14,387.67,387.75,3986.0,332.4605,332.5719,332.1692,332.2377,3986.0
2019-10-10 12:00:00,387.9,388.0,387.61,387.61,5714.0,332.3662,332.4519,332.1177,332.1177,5714.0
2019-10-10 12:10:00,387.57,388.33,387.57,388.0,12271.0,332.0835,332.7347,332.0835,332.4519,12271.0
2019-10-10 12:20:00,387.75,387.93,387.11,387.11,9402.0,332.2377,332.3919,331.6893,331.6893,9402.0
2019-10-10 12:30:00,387.27,387.34,386.61,386.72,6625.0,331.8264,331.8864,331.2609,331.3552,6625.0
2019-10-10 12:40:00,386.64,387.03,386.57,386.94,4331.0,331.2866,331.6208,331.2266,331.5437,4331.0
2019-10-10 12:50:00,386.67,387.45,386.67,387.44,4620.0,331.3123,331.9807,331.3123,331.9721,4620.0
2019-10-10 13:00:00,387.47,387.49,387.06,387.24,3324.0,331.9978,332.0149,331.6465,331.8007,3324.0
2019-10-10 13:10:00,387.25,387.38,387.06,387.06,2680.0,331.8093,331.9207,331.6465,331.6465,2680.0
2019-10-10 13:20:00,387.14,387.72,387.14,387.69,3356.0,331.715,332.212,331.715,332.1863,3356.0
2019-10-10 13:30:00,387.61,387.74,387.25,387.7,4795.0,332.1177,332.2291,331.8093,332.1949,4795.0
2019-10-10 13:40:00,387.77,388.19,387.77,388.19,4824.0,332.2548,332.6147,332.2548,332.6147,4824.0
2019-10-10 13:50:00,388.14,388.46,388.04,388.09,8169.0,332.5719,332.8461,332.4862,332.529,8169.0
2019-10-10 14:00:00,388.13,388.43,386.96,387.03,14656.0,332.5633,332.8203,331.5608,331.6208,14656.0
2019-10-10 14:10:00,386.98,387.63,386.98,387.13,6737.0,331.5779,332.1349,331.5779,331.7065,6737.0
2019-10-10 14:20:00,387.09,387.49,386.96,386.97,14318.0,331.6722,332.0149,331.5608,331.5694,14318.0
2019-10-10 14:30:00,386.88,387.59,386.83,387.59,3754.0,331.4923,332.1006,331.4494,332.1006,3754.0
2019-10-10 14:40:00,387.47,387.47,386.63,386.63,3873.0,331.9978,331.9978,331.278,331.278,3873.0
2019-10-10 14:50:00,386.67,386.76,386.27,386.42,9795.0,331.3123,331.3894,330.9696,331.0981,9795.0
2019-10-10 15:00:00,386.41,386.56,385.9,386.01,10239.0,331.0895,331.2181,330.6526,330.7468,10239.0
2019-10-10 15:10:00,385.97,386.42,385.88,386.35,6191.0,330.7125,331.0981,330.6354,331.0381,6191.0
2019-10-10 15:20:00,386.58,386.63,386.0,386.41,7123.0,331.2352,331.278,330.7382,331.0895,7123.0
2019-10-10 15:30:00,386.34,386.6,386.23,386.37,6924.0,331.0296,331.2523,330.9353,331.0553,6924.0
2019-10-10 15:40:00,386.43,386.81,386.28,386.76,14872.0,331.1067,331.4323,330.9782,331.3894,14872.0
2019-10-10 15:50:00,386.72,387.08,386.5,386.94,46001.0,331.3552,331.6636,331.1667,331.5437,46001.0
2019-10-11 09:30:00,389.79,390.73,389.16,389.36,24307.0,333.9856,334.7911,333.4458,333.6172,24307.0
2019-10-11 09:40:00,389.51,389.84,388.9,389.05,26673.0,333.7457,334.0285,333.2231,333.3516,26673.0
2019-10-11 09:50:00,389.03,389.26,387.29,387.31,25626.0,333.3344,333.5315,331.8436,331.8607,25626.0
2019-10-11 10:00:00,387.36,387.46,385.8,386.13,47439.0,331.9035,331.9892,330.5669,330.8496,47439.0
2019-10-11 10:10:00,386.15,386.93,385.89,386.67,46799.0,330.8668,331.5351,330.644,331.3123,46799.0
2019-10-11 10:20:00,386.59,386.83,386.14,386.83,44671.0,331.2438,331.4494,330.8582,331.4494,44671.0
2019-10-11 10:30:00,386.48,387.03,385.58,385.89,16676.0,331.1495,331.6208,330.3784,330.644,16676.0
2019-10-11 10:40:00,385.91,385.92,383.58,383.73,24730.0,330.6611,330.6697,328.6647,328.7932,24730.0
2019-10-11 10:50:00,383.69,383.83,383.01,383.24,30436.0,328.759,328.8789,328.1763,328.3734,30436.0
2019-10-11 11:00:00,383.25,383.94,383.15,383.85,21484.0,328.3819,328.9732,328.2963,328.896,21484.0
2019-10-11 11:10:00,383.85,383.92,382.87,383.71,35114.0,328.896,328.956,328.0563,328.7761,35114.0
2019-10-11 11:20:00,383.72,384.52,383.5,383.64,21374.0,328.7847,329.4701,328.5962,328.7161,21374.0
2019-10-11 11:30:00,383.6,384.2,383.18,383.45,19163.0,328.6818,329.1959,328.322,328.5533,19163.0
2019-10-11 11:40:00,383.48,384.15,383.0,383.31,14998.0,328.579,329.1531,328.1677,328.4334,14998.0
2019-10-11 11:50:00,383.29,383.33,382.86,383.3,12469.0,328.4162,328.4505,328.0478,328.4248,12469.0
2019-10-11 12:00:00,383.39,383.39,382.72,382.83,16129.0,328.5019,328.5019,327.9278,328.0221,16129.0
2019-10-11 12:10:00,382.73,382.79,382.25,382.41,10278.0,327.9364,327.9878,327.5251,327.6622,10278.0
2019-10-11 12:20:00,382.54,383.14,382.49,383.03,6158.0,327.7736,328.2877,327.7307,328.1934,6158.0
2019-10-11 12:30:00,383.07,383.31,381.87,382.98,10725.0,328.2277,328.4334,327.1995,328.1506,10725.0
2019-10-11 12:40:00,382.97,383.36,382.6,383.36,6777.0,328.142,328.4762,327.825,328.4762,6777.0
2019-10-11 12:50:00,383.08,384.15,383.08,384.06,5800.0,328.2363,329.1531,328.2363,329.076,5800.0
2019-10-11 13:00:00,384.23,384.25,383.52,383.54,7006.0,329.2216,329.2388,328.6133,328.6304,7006.0
2019-10-11 13:10:00,383.63,383.63,382.15,382.19,14930.0,328.7075,328.7075,327.4394,327.4737,14930.0
2019-10-11 13:20:00,382.32,383.6,382.18,383.28,6642.0,327.5851,328.6818,327.4651,328.4076,6642.0
2019-10-11 13:30:00,383.1,383.45,382.92,383.1,5495.0,328.2534,328.5533,328.0992,328.2534,5495.0
2019-10-11 13:40:00,383.3,383.52,383.19,383.28,10900.0,328.4248,328.6133,328.3305,328.4076,10900.0
2019-10-11 13:50:00,383.37,383.8,383.32,383.55,10576.0,328.4848,328.8532,328.4419,328.639,10576.0
2019-10-11 14:00:00,383.68,384.15,383.57,384.06,10825.0,328.7504,329.1531,328.6561,329.076,10825.0
2019-10-11 14:10:00,384.01,384.23,383.7,384.16,10684.0,329.0331,329.2216,328.7675,329.1617,10684.0
2019-10-11 14:20:00,384.17,385.15,383.94,384.9,7039.0,329.1702,330.0099,328.9732,329.7957,7039.0
2019-10-11 14:30:00,384.92,384.92,384.16,384.2,10196.0,329.8129,329.8129,329.1617,329.1959,10196.0
2019-10-11 14:40:00,384.13,384.71,383.87,384.54,7239.0,329.136,329.6329,328.9132,329.4873,7239.0
2019-10-11 14:50:00,384.53,385.04,384.13,384.22,10043.0,329.4787,329.9157,329.136,329.2131,10043.0
2019-10-11 15:00:00,384.21,385.0,384.21,384.87,11417.0,329.2045,329.8814,329.2045,329.77,11417.0
2019-10-11 15:10:00,384.78,385.04,384.65,384.85,16131.0,329.6929,329.9157,329.5815,329.7529,16131.0
2019-10-11 15:20:00,384.83,384.89,384.46,384.47,13533.0,329.7357,329.7872,329.4187,329.4273,13533.0
2019-10-11 15:30:00,384.47,384.62,383.7,384.42,21123.0,329.4273,329.5558,328.7675,329.3844,21123.0
2019-10-11 15:40:00,384.29,384.47,382.31,382.31,42123.0,329.2731,329.4273,327.5765,327.5765,42123.0
2019-10-11 15:50:00,382.4,382.82,381.25,381.29,82698.0,327.6536,328.0135,326.6683,326.7025,82698.0
2019-10-14 09:30:00,382.77,384.9,381.8,384.76,24865.0,327.9707,329.7957,327.1395,329.6758,24865.0
2019-10-14 09:40:00,384.64,385.37,384.02,384.02,11634.0,329.5729,330.1984,329.0417,329.0417,11634.0
2019-10-14 09:50:00,384.23,384.29,383.78,384.0,5725.0,329.2216,329.2731,328.8361,329.0246,5725.0
2019-10-14 10:00:00,384.02,384.6,383.62,384.32,11105.0,329.0417,329.5387,328.699,329.2988,11105.0
2019-10-14 10:10:00,384.29,384.52,383.7,383.7,4848.0,329.2731,329.4701,328.7675,328.7675,4848.0
2019-10-14 10:20:00,383.6,384.54,383.31,384.33,10203.0,328.6818,329.4873,328.4334,329.3073,10203.0
2019-10-14 10:30:00,384.42,384.63,383.96,384.39,6623.0,329.3844,329.5644,328.9903,329.3587,6623.0
2019-10-14 10:40:00,384.28,384.8,384.18,384.48,5470.0,329.2645,329.71,329.1788,329.4359,5470.0
2019-10-14 10:50:00,384.33,384.54,384.32,384.5,4387.0,329.3073,329.4873,329.2988,329.453,4387.0
2019-10-14 11:00:00,384.49,384.49,383.79,384.16,7843.0,329.4444,329.4444,328.8446,329.1617,7843.0
2019-10-14 11:10:00,384.29,384.35,383.79,383.89,4641.0,329.2731,329.3245,328.8446,328.9303,4641.0
2019-10-14 11:20:00,383.89,384.05,383.73,383.79,16972.0,328.9303,329.0674,328.7932,328.8446,16972.0
2019-10-14 11:30:00,383.66,383.95,383.51,383.69,7042.0,328.7332,328.9817,328.6047,328.759,7042.0
2019-10-14 11:40:00,383.8,383.81,382.74,382.83,6613.0,328.8532,328.8618,327.945,328.0221,6613.0
2019-10-14 11:50:00,382.84,382.96,382.52,382.71,9749.0,328.0306,328.1335,327.7565,327.9193,9749.0
2019-10-14 12:00:00,382.73,382.9,382.54,382.55,5926.0,327.9364,328.0821,327.7736,327.7822,5926.0
2019-10-14 12:10:00,382.59,382.67,381.67,381.92,13200.0,327.8164,327.885,327.0281,327.2424,13200.0
2019-10-14 12:20:00,382.0,382.37,381.96,382.37,2515.0,327.3109,327.6279,327.2766,327.6279,2515.0
2019-10-14 12:30:00,382.37,382.59,382.05,382.05,6489.0,327.6279,327.8164,327.3537,327.3537,6489.0
2019-10-14 12:40:00,382.17,382.24,381.96,382.0,6612.0,327.4566,327.5165,327.2766,327.3109,6612.0
2019-10-14 12:50:00,382.0,382.18,381.87,382.18,4762.0,327.3109,327.4651,327.1995,327.4651,4762.0
2019-10-14 13:00:00,382.11,382.48,382.08,382.15,6911.0,327.4052,327.7222,327.3794,327.4394,6911.0
2019-10-14 13:10:00,382.05,382.35,382.0,382.07,3050.0,327.3537,327.6108,327.3109,327.3709,3050.0
2019-10-14 13:20:00,382.08,382.21,381.7,381.78,4316.0,327.3794,327.4908,327.0538,327.1224,4316.0
2019-10-14 13:30:00,381.72,381.92,381.45,381.45,4367.0,327.071,327.2424,326.8396,326.8396,4367.0
2019-10-14 13:40:00,381.4,381.77,381.39,381.77,3294.0,326.7968,327.1138,326.7882,327.1138,3294.0
2019-10-14 13:50:00,381.63,382.18,381.51,382.13,4039.0,326.9939,327.4651,326.8911,327.4223,4039.0
2019-10-14 14:00:00,382.25,382.8,382.21,382.41,4946.0,327.5251,327.9964,327.4908,327.6622,4946.0
2019-10-14 14:10:00,382.41,383.16,382.4,382.81,4257.0,327.6622,328.3048,327.6536,328.0049,4257.0
2019-10-14 14:20:00,382.92,383.2,382.9,382.94,3670.0,328.0992,328.3391,328.0821,328.1163,3670.0
2019-10-14 14:30:00,382.88,383.07,382.51,382.51,3322.0,328.0649,328.2277,327.7479,327.7479,3322.0
2019-10-14 14:40:00,382.56,382.89,382.43,382.68,4274.0,327.7907,328.0735,327.6793,327.8935,4274.0
2019-10-14 14:50:00,382.68,382.89,382.55,382.55,5057.0,327.8935,328.0735,327.7822,327.7822,5057.0
2019-10-14 15:00:00,382.55,382.87,382.46,382.61,4905.0,327.7822,328.0563,327.705,327.8336,4905.0
2019-10-14 15:10:00,382.58,382.58,382.2,382.31,8185.0,327.8079,327.8079,327.4823,327.5765,8185.0
2019-10-14 15:20:00,382.27,382.6,382.24,382.32,10710.0,327.5422,327.825,327.5165,327.5851,10710.0
2019-10-14 15:30:00,382.4,382.64,382.28,382.58,10575.0,327.6536,327.8593,327.5508,327.8079,10575.0
2019-10-14 15:40:00,382.5,382.82,382.45,382.45,14831.0,327.7393,328.0135,327.6965,327.6965,14831.0
2019-10-14 15:50:00,382.43,382.99,382.41,382.61,37150.0,327.6793,328.1592,327.6622,327.8336,37150.0
2019-10-15 09:30:00,383.69,384.65,383.69,384.13,22728.0,328.759,329.5815,328.759,329.136,22728.0
2019-10-15 09:40:00,384.2,384.56,383.77,384.24,8310.0,329.1959,329.5044,328.8275,329.2302,8310.0
2019-10-15 09:50:00,384.33,384.36,383.56,384.23,4590.0,329.3073,329.333,328.6476,329.2216,4590.0
2019-10-15 10:00:00,384.25,384.47,383.8,384.2,8420.0,329.2388,329.4273,328.8532,329.1959,8420.0
2019-10-15 10:10:00,384.12,384.67,384.1,384.53,13608.0,329.1274,329.5986,329.1103,329.4787,13608.0
2019-10-15 10:20:00,384.61,384.62,384.15,384.55,5575.0,329.5472,329.5558,329.1531,329.4958,5575.0
2019-10-15 10:30:00,384.63,385.7,384.61,385.21,40997.0,329.5644,330.4812,329.5472,330.0613,40997.0
2019-10-15 10:40:00,385.36,385.46,384.33,384.62,7430.0,330.1899,330.2755,329.3073,329.5558,7430.0
2019-10-15 10:50:00,384.41,384.43,383.68,384.33,9249.0,329.3759,329.393,328.7504,329.3073,9249.0
2019-10-15 11:00:00,384.38,384.38,383.7,383.78,6935.0,329.3502,329.3502,328.7675,328.8361,6935.0
2019-10-15 11:10:00,383.81,384.05,383.52,384.04,10634.0,328.8618,329.0674,328.6133,329.0588,10634.0
2019-10-15 11:20:00,384.03,384.55,383.72,384.55,7040.0,329.0503,329.4958,328.7847,329.4958,7040.0
2019-10-15 11:30:00,384.34,384.4,383.89,384.09,5957.0,329.3159,329.3673,328.9303,329.1017,5957.0
2019-10-15 11:40:00,384.18,384.2,383.84,384.08,4982.0,329.1788,329.1959,328.8875,329.0931,4982.0
2019-10-15 11:50:00,384.19,384.47,384.0,384.02,8233.0,329.1874,329.4273,329.0246,329.0417,8233.0
2019-10-15 12:00:00,384.05,384.05,383.3,383.56,8203.0,329.0674,329.0674,328.4248,328.6476,8203.0
2019-10-15 12:10:00,383.52,383.55,382.76,382.87,10028.0,328.6133,328.639,327.9621,328.0563,10028.0
2019-10-15 12:20:00,382.85,382.88,382.07,382.2,11703.0,328.0392,328.0649,327.3709,327.4823,11703.0
2019-10-15 12:30:00,382.16,382.92,382.16,382.72,8395.0,327.448,328.0992,327.448,327.9278,8395.0
2019-10-15 12:40:00,382.91,382.91,382.09,382.19,27565.0,328.0906,328.0906,327.388,327.4737,27565.0
2019-10-15 12:50:00,382.16,383.41,382.16,383.33,8607.0,327.448,328.519,327.448,328.4505,8607.0
2019-10-15 13:00:00,383.24,383.44,382.92,383.27,19963.0,328.3734,328.5447,328.0992,328.3991,19963.0
2019-10-15 13:10:00,383.29,383.43,383.0,383.19,6465.0,328.4162,328.5362,328.1677,328.3305,6465.0
2019-10-15 13:20:00,383.16,383.31,382.86,383.19,5804.0,328.3048,328.4334,328.0478,328.3305,5804.0
2019-10-15 13:30:00,383.21,383.87,383.21,383.87,10547.0,328.3477,328.9132,328.3477,328.9132,10547.0
2019-10-15 13:40:00,383.81,384.01,383.67,384.0,4023.0,328.8618,329.0331,328.7418,329.0246,4023.0
2019-10-15 13:50:00,384.04,384.15,383.85,383.85,5376.0,329.0588,329.1531,328.896,328.896,5376.0
2019-10-15 14:00:00,383.9,384.42,383.9,384.42,6629.0,328.9389,329.3844,328.9389,329.3844,6629.0
2019-10-15 14:10:00,384.46,384.55,384.06,384.34,7200.0,329.4187,329.4958,329.076,329.3159,7200.0
2019-10-15 14:20:00,384.3,384.58,384.25,384.35,5912.0,329.2816,329.5215,329.2388,329.3245,5912.0
2019-10-15 14:30:00,384.38,384.45,384.01,384.01,11608.0,329.3502,329.4101,329.0331,329.0331,11608.0
2019-10-15 14:40:00,384.07,384.07,383.61,383.8,11388.0,329.0845,329.0845,328.6904,328.8532,11388.0
2019-10-15 14:50:00,383.8,383.94,383.59,383.66,17260.0,328.8532,328.9732,328.6733,328.7332,17260.0
2019-10-15 15:00:00,383.6,383.63,382.94,383.09,10256.0,328.6818,328.7075,328.1163,328.2449,10256.0
2019-10-15 15:10:00,383.08,383.23,382.77,382.78,9145.0,328.2363,328.3648,327.9707,327.9792,9145.0
2019-10-15 15:20:00,382.85,383.1,382.67,383.1,7422.0,328.0392,328.2534,327.885,328.2534,7422.0
2019-10-15 15:30:00,383.12,383.33,382.72,383.29,22389.0,328.2706,328.4505,327.9278,328.4162,22389.0
2019-10-15 15:40:00,383.21,383.22,382.43,382.47,23142.0,328.3477,328.3562,327.6793,327.7136,23142.0
2019-10-15 15:50:00,382.53,383.23,382.49,382.66,55888.0,327.765,328.3648,327.7307,327.8764,55888.0
2019-10-16 09:30:00,382.39,382.68,381.13,381.77,18435.0,327.6451,327.8935,326.5655,327.1138,18435.0
2019-10-16 09:40:00,381.74,381.91,380.23,380.49,13229.0,327.0881,327.2338,325.7943,326.0171,13229.0
2019-10-16 09:50:00,380.48,381.66,380.44,381.21,16914.0,326.0085,327.0196,325.9742,326.634,16914.0
2019-10-16 10:00:00,381.0,381.16,380.79,381.08,8836.0,326.4541,326.5912,326.2741,326.5226,8836.0
2019-10-16 10:10:00,381.18,381.81,381.09,381.81,11041.0,326.6083,327.1481,326.5312,327.1481,11041.0
2019-10-16 10:20:00,381.67,382.43,381.35,382.19,15456.0,327.0281,327.6793,326.754,327.4737,15456.0
2019-10-16 10:30:00,382.33,382.33,381.69,381.7,11415.0,327.5937,327.5937,327.0453,327.0538,11415.0
2019-10-16 10:40:00,381.8,381.94,381.37,381.37,9137.0,327.1395,327.2595,326.7711,326.7711,9137.0
2019-10-16 10:50:00,381.31,381.78,381.31,381.5,9037.0,326.7197,327.1224,326.7197,326.8825,9037.0
2019-10-16 11:00:00,381.5,382.04,381.4,381.4,18480.0,326.8825,327.3452,326.7968,326.7968,18480.0
2019-10-16 11:10:00,381.48,382.09,381.47,382.0,36776.0,326.8653,327.388,326.8568,327.3109,36776.0
2019-10-16 11:20:00,382.27,382.53,381.8,381.97,26398.0,327.5422,327.765,327.1395,327.2852,26398.0
2019-10-16 11:30:00,382.07,382.4,381.91,382.08,11057.0,327.3709,327.6536,327.2338,327.3794,11057.0
2019-10-16 11:40:00,381.9,382.12,381.51,382.03,15928.0,327.2252,327.4137,326.8911,327.3366,15928.0
2019-10-16 11:50:00,382.12,382.19,381.75,382.11,8879.0,327.4137,327.4737,327.0967,327.4052,8879.0
2019-10-16 12:00:00,382.06,382.53,381.92,381.92,13286.0,327.3623,327.765,327.2424,327.2424,13286.0
2019-10-16 12:10:00,381.91,382.24,381.81,382.0,5259.0,327.2338,327.5165,327.1481,327.3109,5259.0
2019-10-16 12:20:00,381.95,382.55,381.79,382.47,5820.0,327.2681,327.7822,327.131,327.7136,5820.0
2019-10-16 12:30:00,382.56,383.52,382.56,383.34,8536.0,327.7907,328.6133,327.7907,328.4591,8536.0
2019-10-16 12:40:00,383.37,383.47,383.29,383.29,1500.0,328.4848,328.5704,328.4162,328.4162,1500.0
2019-10-16 12:50:00,383.3,383.39,383.17,383.25,27262.0,328.4248,328.5019,328.3134,328.3819,27262.0
2019-10-16 13:00:00,383.2,383.32,382.97,383.05,4207.0,328.3391,328.4419,328.142,328.2106,4207.0
2019-10-16 13:10:00,383.18,383.25,382.82,382.83,14237.0,328.322,328.3819,328.0135,328.0221,14237.0
2019-10-16 13:20:00,382.82,382.85,382.38,382.38,3072.0,328.0135,328.0392,327.6365,327.6365,3072.0
2019-10-16 13:30:00,382.53,383.14,382.43,383.08,3084.0,327.765,328.2877,327.6793,328.2363,3084.0
2019-10-16 13:40:00,383.06,383.36,382.9,383.24,3275.0,328.2191,328.4762,328.0821,328.3734,3275.0
2019-10-16 13:50:00,383.18,383.34,383.16,383.27,2524.0,328.322,328.4591,328.3048,328.3991,2524.0
2019-10-16 14:00:00,383.33,383.78,383.33,383.77,7848.0,328.4505,328.8361,328.4505,328.8275,7848.0
2019-10-16 14:10:00,383.83,383.94,383.79,383.92,2849.0,328.8789,328.9732,328.8446,328.956,2849.0
2019-10-16 14:20:00,383.92,383.97,383.69,383.92,2668.0,328.956,328.9989,328.759,328.956,2668.0
2019-10-16 14:30:00,383.93,384.36,383.93,384.19,11692.0,328.9646,329.333,328.9646,329.1874,11692.0
2019-10-16 14:40:00,384.19,384.27,383.96,384.05,16893.0,329.1874,329.2559,328.9903,329.0674,16893.0
2019-10-16 14:50:00,384.13,384.39,383.91,383.92,8547.0,329.136,329.3587,328.9475,328.956,8547.0
2019-10-16 15:00:00,383.92,383.99,383.68,383.68,6428.0,328.956,329.016,328.7504,328.7504,6428.0
2019-10-16 15:10:00,383.7,383.7,383.11,383.23,29693.0,328.7675,328.7675,328.262,328.3648,29693.0
2019-10-16 15:20:00,383.2,383.31,383.0,383.27,6864.0,328.3391,328.4334,328.1677,328.3991,6864.0
2019-10-16 15:30:00,383.36,383.46,383.14,383.37,13832.0,328.4762,328.5619,328.2877,328.4848,13832.0
2019-10-16 15:40:00,383.35,383.44,383.13,383.14,17323.0,328.4676,328.5447,328.2791,328.2877,17323.0
2019-10-16 15:50:00,383.17,383.29,382.72,382.84,50811.0,328.3134,328.4162,327.9278,328.0306,50811.0
2019-10-17 09:30:00,383.55,384.21,382.16,382.95,19938.0,328.639,329.2045,327.448,328.1249,19938.0
2019-10-17 09:40:00,382.95,382.95,381.26,381.54,16703.0,328.1249,328.1249,326.6768,326.9168,16703.0
2019-10-17 09:50:00,381.61,382.01,381.36,381.79,13986.0,326.9767,327.3195,326.7625,327.131,13986.0
2019-10-17 10:00:00,381.89,382.29,381.65,381.68,23916.0,327.2166,327.5594,327.011,327.0367,23916.0
2019-10-17 10:10:00,381.75,381.91,380.67,380.88,27011.0,327.0967,327.2338,326.1713,326.3512,27011.0
2019-10-17 10:20:00,380.77,381.43,380.74,380.94,10522.0,326.257,326.8225,326.2313,326.4027,10522.0
2019-10-17 10:30:00,380.94,380.94,380.27,380.28,11222.0,326.4027,326.4027,325.8286,325.8371,11222.0
2019-10-17 10:40:00,380.27,380.63,379.67,379.69,17064.0,325.8286,326.137,325.3145,325.3316,17064.0
2019-10-17 10:50:00,380.1,380.78,379.82,380.72,12142.0,325.6829,326.2656,325.443,326.2142,12142.0
2019-10-17 11:00:00,380.38,380.51,380.04,380.13,12463.0,325.9228,326.0342,325.6315,325.7086,12463.0
2019-10-17 11:10:00,380.04,380.66,380.03,380.24,17286.0,325.6315,326.1627,325.6229,325.8029,17286.0
2019-10-17 11:20:00,380.32,380.46,380.11,380.43,9561.0,325.8714,325.9914,325.6915,325.9657,9561.0
2019-10-17 11:30:00,380.37,380.74,380.14,380.31,13837.0,325.9143,326.2313,325.7172,325.8628,13837.0
2019-10-17 11:40:00,380.28,380.42,380.07,380.16,11390.0,325.8371,325.9571,325.6572,325.7343,11390.0
2019-10-17 11:50:00,380.24,380.53,379.94,380.48,12473.0,325.8029,326.0514,325.5458,326.0085,12473.0
2019-10-17 12:00:00,380.47,380.54,380.0,380.13,7049.0,325.9999,326.0599,325.5972,325.7086,7049.0
2019-10-17 12:10:00,380.09,380.1,379.18,379.28,11856.0,325.6743,325.6829,324.8946,324.9803,11856.0
2019-10-17 12:20:00,379.35,379.43,378.61,378.68,13063.0,325.0403,325.1088,324.4062,324.4662,13063.0
2019-10-17 12:30:00,378.8,379.29,378.7,379.13,8836.0,324.569,324.9889,324.4833,324.8518,8836.0
2019-10-17 12:40:00,379.21,379.68,379.21,379.35,8782.0,324.9203,325.323,324.9203,325.0403,8782.0
2019-10-17 12:50:00,379.54,379.86,379.44,379.76,5548.0,325.2031,325.4773,325.1174,325.3916,5548.0
2019-10-17 13:00:00,379.94,379.94,379.35,379.43,14007.0,325.5458,325.5458,325.0403,325.1088,14007.0
2019-10-17 13:10:00,379.4,379.5,378.82,378.84,13850.0,325.0831,325.1688,324.5862,324.6033,13850.0
2019-10-17 13:20:00,378.93,378.94,378.48,378.48,7747.0,324.6804,324.689,324.2948,324.2948,7747.0
2019-10-17 13:30:00,378.35,378.35,378.05,378.12,5291.0,324.1835,324.1835,323.9264,323.9864,5291.0
2019-10-17 13:40:00,378.08,378.7,378.04,378.68,10956.0,323.9521,324.4833,323.9178,324.4662,10956.0
2019-10-17 13:50:00,378.68,379.15,378.67,379.05,13178.0,324.4662,324.8689,324.4576,324.7832,13178.0
2019-10-17 14:00:00,379.13,379.28,378.71,378.88,15849.0,324.8518,324.9803,324.4919,324.6376,15849.0
2019-10-17 14:10:00,378.88,379.02,378.68,378.8,7643.0,324.6376,324.7575,324.4662,324.569,7643.0
2019-10-17 14:20:00,378.78,379.25,378.7,379.07,8600.0,324.5519,324.9546,324.4833,324.8004,8600.0
2019-10-17 14:30:00,379.19,379.28,378.78,378.82,12296.0,324.9032,324.9803,324.5519,324.5862,12296.0
2019-10-17 14:40:00,378.84,379.15,378.73,379.12,6979.0,324.6033,324.8689,324.5091,324.8432,6979.0
2019-10-17 14:50:00,379.2,379.4,378.95,378.97,11118.0,324.9118,325.0831,324.6976,324.7147,11118.0
2019-10-17 15:00:00,379.03,379.22,378.6,378.6,10364.0,324.7661,324.9289,324.3977,324.3977,10364.0
2019-10-17 15:10:00,378.6,378.85,378.31,378.31,13396.0,324.3977,324.6119,324.1492,324.1492,13396.0
2019-10-17 15:20:00,378.36,378.42,377.68,377.79,28005.0,324.192,324.2434,323.6094,323.7036,28005.0
2019-10-17 15:30:00,377.85,378.16,377.5,377.64,17887.0,323.755,324.0207,323.4551,323.5751,17887.0
2019-10-17 15:40:00,377.5,377.87,377.43,377.59,22963.0,323.4551,323.7722,323.3952,323.5323,22963.0
2019-10-17 15:50:00,377.5,377.55,376.29,377.09,70458.0,323.4551,323.498,322.4184,323.1038,70458.0
2019-10-18 09:30:00,376.72,377.71,375.22,376.14,130852.0,322.7868,323.6351,321.5016,322.2898,130852.0
2019-10-18 09:40:00,375.97,375.97,373.87,374.5,25457.0,322.1442,322.1442,320.3448,320.8846,25457.0
2019-10-18 09:50:00,374.33,374.42,372.55,372.83,39814.0,320.739,320.8161,319.2138,319.4537,39814.0
2019-10-18 10:00:00,372.71,372.71,370.45,371.78,44631.0,319.3509,319.3509,317.4145,318.554,44631.0
2019-10-18 10:10:00,371.62,372.02,371.4,371.48,25457.0,318.417,318.7597,318.2285,318.297,25457.0
2019-10-18 10:20:00,371.5,371.72,370.68,371.4,33494.0,318.3141,318.5026,317.6115,318.2285,33494.0
2019-10-18 10:30:00,371.1,371.35,370.5,371.08,28862.0,317.9714,318.1856,317.4573,317.9543,28862.0
2019-10-18 10:40:00,371.03,371.03,369.51,370.41,40173.0,317.9114,317.9114,316.609,317.3802,40173.0
2019-10-18 10:50:00,370.48,371.12,370.19,370.19,18010.0,317.4402,317.9885,317.1917,317.1917,18010.0
2019-10-18 11:00:00,370.29,371.53,370.22,371.36,19525.0,317.2774,318.3398,317.2174,318.1942,19525.0
2019-10-18 11:10:00,371.29,371.32,370.66,370.66,11928.0,318.1342,318.1599,317.5944,317.5944,11928.0
2019-10-18 11:20:00,370.45,370.75,369.91,370.41,20251.0,317.4145,317.6715,316.9518,317.3802,20251.0
2019-10-18 11:30:00,370.34,370.5,370.0,370.27,15061.0,317.3202,317.4573,317.0289,317.2602,15061.0
2019-10-18 11:40:00,370.23,371.28,370.1,370.69,33218.0,317.226,318.1256,317.1146,317.6201,33218.0
2019-10-18 11:50:00,370.68,370.89,370.18,370.18,15782.0,317.6115,317.7915,317.1831,317.1831,15782.0
2019-10-18 12:00:00,370.14,370.73,370.14,370.29,10383.0,317.1488,317.6544,317.1488,317.2774,10383.0
2019-10-18 12:10:00,370.39,370.61,369.5,369.69,16497.0,317.363,317.5516,316.6005,316.7633,16497.0
2019-10-18 12:20:00,369.66,370.19,368.84,369.87,27394.0,316.7376,317.1917,316.035,316.9175,27394.0
2019-10-18 12:30:00,369.74,369.78,369.03,369.03,14108.0,316.8061,316.8404,316.1978,316.1978,14108.0
2019-10-18 12:40:00,369.09,369.11,368.0,368.2,24200.0,316.2492,316.2663,315.3152,315.4866,24200.0
2019-10-18 12:50:00,368.21,369.99,368.15,369.99,34603.0,315.4951,317.0203,315.4437,317.0203,34603.0
2019-10-18 13:00:00,370.14,370.77,370.02,370.66,24125.0,317.1488,317.6886,317.046,317.5944,24125.0
2019-10-18 13:10:00,370.72,370.84,369.43,370.0,38391.0,317.6458,317.7486,316.5405,317.0289,38391.0
2019-10-18 13:20:00,370.01,370.47,369.29,369.81,38589.0,317.0375,317.4316,316.4205,316.8661,38589.0
2019-10-18 13:30:00,369.82,370.14,369.68,369.87,6297.0,316.8747,317.1488,316.7547,316.9175,6297.0
2019-10-18 13:40:00,369.81,370.6,369.61,370.39,60958.0,316.8661,317.543,316.6947,317.363,60958.0
2019-10-18 13:50:00,370.61,370.95,370.38,370.87,7779.0,317.5516,317.8429,317.3545,317.7743,7779.0
2019-10-18 14:00:00,371.02,371.15,370.5,371.11,21329.0,317.9029,318.0142,317.4573,317.98,21329.0
2019-10-18 14:10:00,371.21,371.8,370.31,371.38,63826.0,318.0657,318.5712,317.2945,318.2113,63826.0
2019-10-18 14:20:00,371.4,371.87,371.26,371.74,15353.0,318.2285,318.6312,318.1085,318.5198,15353.0
2019-10-18 14:30:00,371.66,371.69,370.8,370.8,7234.0,318.4512,318.4769,317.7144,317.7144,7234.0
2019-10-18 14:40:00,370.76,371.44,370.65,371.03,8661.0,317.6801,318.2627,317.5858,317.9114,8661.0
2019-10-18 14:50:00,370.96,371.71,370.96,371.29,11273.0,317.8514,318.4941,317.8514,318.1342,11273.0
2019-10-18 15:00:00,371.44,372.34,371.43,372.25,16564.0,318.2627,319.0339,318.2542,318.9568,16564.0
2019-10-18 15:10:00,372.06,372.49,371.73,372.47,27175.0,318.794,319.1624,318.5112,319.1453,27175.0
2019-10-18 15:20:00,372.47,372.99,372.41,372.91,21124.0,319.1453,319.5908,319.0939,319.5223,21124.0
2019-10-18 15:30:00,372.94,373.0,372.44,372.44,27503.0,319.548,319.5994,319.1196,319.1196,27503.0
2019-10-18 15:40:00,372.44,372.54,372.08,372.23,19836.0,319.1196,319.2052,318.8111,318.9396,19836.0
2019-10-18 15:50:00,372.32,373.05,372.32,372.47,65203.0,319.0167,319.6422,319.0167,319.1453,65203.0
2019-10-21 09:30:00,374.01,375.89,372.92,375.2,52937.0,320.4648,322.0756,319.5308,321.4844,52937.0
2019-10-21 09:40:00,375.15,375.69,374.31,374.38,29801.0,321.4416,321.9043,320.7218,320.7818,29801.0
2019-10-21 09:50:00,374.28,374.39,373.0,374.19,28425.0,320.6961,320.7904,319.5994,320.619,28425.0
2019-10-21 10:00:00,374.18,374.57,373.74,374.33,23718.0,320.6105,320.9446,320.2334,320.739,23718.0
2019-10-21 10:10:00,374.32,375.01,374.09,374.67,23919.0,320.7304,321.3216,320.5333,321.0303,23919.0
2019-10-21 10:20:00,374.74,375.09,374.41,374.48,21421.0,321.0903,321.3902,320.8075,320.8675,21421.0
2019-10-21 10:30:00,374.83,374.83,374.19,374.53,12743.0,321.1674,321.1674,320.619,320.9103,12743.0
2019-10-21 10:40:00,374.54,374.95,374.54,374.66,10666.0,320.9189,321.2702,320.9189,321.0217,10666.0
2019-10-21 10:50:00,374.67,374.77,374.11,374.44,14467.0,321.0303,321.116,320.5505,320.8332,14467.0
2019-10-21 11:00:00,374.53,374.56,373.83,374.08,13651.0,320.9103,320.936,320.3106,320.5248,13651.0
2019-10-21 11:10:00,374.08,374.18,373.34,373.34,14296.0,320.5248,320.6105,319.8907,319.8907,14296.0
2019-10-21 11:20:00,373.4,373.64,373.11,373.64,10974.0,319.9421,320.1478,319.6936,320.1478,10974.0
2019-10-21 11:30:00,373.7,373.9,373.15,373.42,18137.0,320.1992,320.3705,319.7279,319.9593,18137.0
2019-10-21 11:40:00,373.39,373.53,372.97,373.49,6204.0,319.9336,320.0535,319.5737,320.0192,6204.0
2019-10-21 11:50:00,373.54,373.61,372.98,373.0,17914.0,320.0621,320.1221,319.5823,319.5994,17914.0
2019-10-21 12:00:00,372.97,373.51,372.91,373.48,10484.0,319.5737,320.0364,319.5223,320.0107,10484.0
2019-10-21 12:10:00,373.41,373.41,373.21,373.34,6597.0,319.9507,319.9507,319.7793,319.8907,6597.0
2019-10-21 12:20:00,373.44,373.84,373.4,373.68,15906.0,319.9764,320.3191,319.9421,320.182,15906.0
2019-10-21 12:30:00,373.77,374.25,373.57,374.1,25484.0,320.2591,320.6704,320.0878,320.5419,25484.0
2019-10-21 12:40:00,374.04,374.19,373.87,373.97,19274.0,320.4905,320.619,320.3448,320.4305,19274.0
2019-10-21 12:50:00,373.97,374.13,373.75,373.91,12099.0,320.4305,320.5676,320.242,320.3791,12099.0
2019-10-21 13:00:00,373.95,374.01,373.71,373.81,6352.0,320.4134,320.4648,320.2077,320.2934,6352.0
2019-10-21 13:10:00,373.75,373.75,373.39,373.47,8025.0,320.242,320.242,319.9336,320.0021,8025.0
2019-10-21 13:20:00,373.42,373.66,373.42,373.53,6623.0,319.9593,320.1649,319.9593,320.0535,6623.0
2019-10-21 13:30:00,373.59,373.63,373.42,373.5,5191.0,320.1049,320.1392,319.9593,320.0278,5191.0
2019-10-21 13:40:00,373.5,373.64,373.31,373.39,14771.0,320.0278,320.1478,319.865,319.9336,14771.0
2019-10-21 13:50:00,373.38,373.88,373.38,373.82,10151.0,319.925,320.3534,319.925,320.302,10151.0
2019-10-21 14:00:00,373.82,374.19,373.82,374.02,7104.0,320.302,320.619,320.302,320.4734,7104.0
2019-10-21 14:10:00,374.02,374.09,373.83,373.94,8419.0,320.4734,320.5333,320.3106,320.4048,8419.0
2019-10-21 14:20:00,374.0,374.0,373.46,373.46,14012.0,320.4562,320.4562,319.9935,319.9935,14012.0
2019-10-21 14:30:00,373.43,373.7,373.42,373.58,6131.0,319.9678,320.1992,319.9593,320.0964,6131.0
2019-10-21 14:40:00,373.56,374.1,373.5,373.88,14253.0,320.0792,320.5419,320.0278,320.3534,14253.0
2019-10-21 14:50:00,373.9,373.95,373.5,373.56,11122.0,320.3705,320.4134,320.0278,320.0792,11122.0
2019-10-21 15:00:00,373.5,374.05,373.4,373.86,13073.0,320.0278,320.4991,319.9421,320.3363,13073.0
2019-10-21 15:10:00,373.81,373.82,373.2,373.2,17367.0,320.2934,320.302,319.7708,319.7708,17367.0
2019-10-21 15:20:00,373.17,373.42,372.9,373.29,18258.0,319.745,319.9593,319.5137,319.8479,18258.0
2019-10-21 15:30:00,373.42,373.73,372.79,372.79,20273.0,319.9593,320.2249,319.4195,319.4195,20273.0
2019-10-21 15:40:00,372.79,373.35,372.73,373.06,28632.0,319.4195,319.8993,319.368,319.6508,28632.0
2019-10-21 15:50:00,373.19,373.65,372.84,373.65,75506.0,319.7622,320.1563,319.4623,320.1563,75506.0
2019-10-22 09:30:00,363.0,372.59,363.0,371.81,205174.0,311.031,319.2481,311.031,318.5798,205174.0
2019-10-22 09:40:00,371.8,374.6,371.12,374.57,115246.0,318.5712,320.9703,317.9885,320.9446,115246.0
2019-10-22 09:50:00,374.76,375.7,372.73,372.75,84640.0,321.1074,321.9128,319.368,319.3852,84640.0
2019-10-22 10:00:00,372.72,376.5,372.64,376.27,101033.0,319.3595,322.5983,319.2909,322.4012,101033.0
2019-10-22 10:10:00,376.32,376.58,374.03,376.21,38689.0,322.4441,322.6669,320.4819,322.3498,38689.0
2019-10-22 10:20:00,376.19,377.43,374.92,376.6,35403.0,322.3327,323.3952,321.2445,322.684,35403.0
2019-10-22 10:30:00,376.85,377.5,376.35,377.01,41338.0,322.8982,323.4551,322.4698,323.0353,41338.0
2019-10-22 10:40:00,377.01,377.01,376.15,376.64,37878.0,323.0353,323.0353,322.2984,322.7183,37878.0
2019-10-22 10:50:00,376.49,377.2,376.0,376.87,19015.0,322.5897,323.1981,322.1699,322.9153,19015.0
2019-10-22 11:00:00,376.93,377.3,376.3,376.88,28362.0,322.9667,323.2838,322.4269,322.9239,28362.0
2019-10-22 11:10:00,376.78,376.88,376.04,376.62,18743.0,322.8382,322.9239,322.2042,322.7011,18743.0
2019-10-22 11:20:00,376.65,376.65,372.66,372.67,47017.0,322.7268,322.7268,319.3081,319.3166,47017.0
2019-10-22 11:30:00,372.79,372.82,371.5,372.04,47291.0,319.4195,319.4452,318.3141,318.7768,47291.0
2019-10-22 11:40:00,372.13,372.16,370.14,370.66,52547.0,318.8539,318.8796,317.1488,317.5944,52547.0
2019-10-22 11:50:00,370.4,370.65,368.38,369.55,42093.0,317.3716,317.5858,315.6408,316.6433,42093.0
2019-10-22 12:00:00,369.28,372.18,369.27,371.79,33855.0,316.412,318.8968,316.4034,318.5626,33855.0
2019-10-22 12:10:00,371.9,372.34,371.34,372.13,22262.0,318.6569,319.0339,318.177,318.8539,22262.0
2019-10-22 12:20:00,371.96,373.29,371.45,373.29,14244.0,318.7083,319.8479,318.2713,319.8479,14244.0
2019-10-22 12:30:00,373.2,373.5,372.73,373.15,14591.0,319.7708,320.0278,319.368,319.7279,14591.0
2019-10-22 12:40:00,373.04,373.76,372.8,373.76,18005.0,319.6337,320.2506,319.428,320.2506,18005.0
2019-10-22 12:50:00,373.8,373.85,372.81,373.01,14502.0,320.2849,320.3277,319.4366,319.608,14502.0
2019-10-22 13:00:00,373.0,373.13,372.35,372.47,10360.0,319.5994,319.7108,319.0424,319.1453,10360.0
2019-10-22 13:10:00,372.56,372.82,371.87,371.87,25689.0,319.2224,319.4452,318.6312,318.6312,25689.0
2019-10-22 13:20:00,371.99,372.46,371.67,371.68,17606.0,318.734,319.1367,318.4598,318.4684,17606.0
2019-10-22 13:30:00,371.61,372.04,371.29,371.57,25536.0,318.4084,318.7768,318.1342,318.3741,25536.0
2019-10-22 13:40:00,371.63,371.66,371.17,371.38,23982.0,318.4255,318.4512,318.0314,318.2113,23982.0
2019-10-22 13:50:00,371.35,371.49,370.76,370.94,24183.0,318.1856,318.3056,317.6801,317.8343,24183.0
2019-10-22 14:00:00,370.92,371.18,369.66,370.03,38801.0,317.8172,318.0399,316.7376,317.0546,38801.0
2019-10-22 14:10:00,370.08,370.17,368.51,369.31,42118.0,317.0974,317.1745,315.7522,316.4377,42118.0
2019-10-22 14:20:00,369.32,369.43,368.92,369.41,33672.0,316.4462,316.5405,316.1035,316.5234,33672.0
2019-10-22 14:30:00,369.42,370.44,369.27,370.33,50652.0,316.5319,317.4059,316.4034,317.3116,50652.0
2019-10-22 14:40:00,370.37,371.55,370.0,371.47,54417.0,317.3459,318.357,317.0289,318.2884,54417.0
2019-10-22 14:50:00,371.48,372.87,371.02,372.24,42927.0,318.297,319.488,317.9029,318.9482,42927.0
2019-10-22 15:00:00,372.29,372.61,371.96,372.27,36343.0,318.991,319.2652,318.7083,318.9739,36343.0
2019-10-22 15:10:00,372.14,373.5,372.03,373.34,24737.0,318.8625,320.0278,318.7683,319.8907,24737.0
2019-10-22 15:20:00,373.26,374.26,373.24,374.25,37412.0,319.8222,320.679,319.805,320.6704,37412.0
2019-10-22 15:30:00,374.2,374.2,373.3,373.3,40517.0,320.6276,320.6276,319.8564,319.8564,40517.0
2019-10-22 15:40:00,373.3,373.73,372.93,372.98,48624.0,319.8564,320.2249,319.5394,319.5823,48624.0
2019-10-22 15:50:00,373.12,374.01,372.83,373.48,104811.0,319.7022,320.4648,319.4537,320.0107,104811.0
2019-10-23 09:30:00,373.78,374.99,371.15,371.78,37898.0,320.2677,321.3045,318.0142,318.554,37898.0
2019-10-23 09:40:00,371.27,372.07,370.33,371.97,48338.0,318.1171,318.8025,317.3116,318.7168,48338.0
2019-10-23 09:50:00,372.11,372.48,369.01,369.38,69680.0,318.8368,319.1538,316.1806,316.4976,69680.0
2019-10-23 10:00:00,369.4,370.49,369.26,369.97,44636.0,316.5148,317.4487,316.3948,317.0032,44636.0
2019-10-23 10:10:00,370.22,370.57,369.92,370.31,42842.0,317.2174,317.5173,316.9603,317.2945,42842.0
2019-10-23 10:20:00,370.42,370.42,369.71,370.02,20333.0,317.3888,317.3888,316.7804,317.046,20333.0
2019-10-23 10:30:00,369.88,369.97,369.15,369.22,58468.0,316.9261,317.0032,316.3006,316.3606,58468.0
2019-10-23 10:40:00,369.22,369.81,368.73,369.81,17162.0,316.3606,316.8661,315.9407,316.8661,17162.0
2019-10-23 10:50:00,369.86,370.5,369.57,370.41,60213.0,316.9089,317.4573,316.6604,317.3802,60213.0
2019-10-23 11:00:00,370.58,372.13,370.58,371.99,22843.0,317.5258,318.8539,317.5258,318.734,22843.0
2019-10-23 11:10:00,372.04,372.36,371.86,371.87,22262.0,318.7768,319.051,318.6226,318.6312,22262.0
2019-10-23 11:20:00,371.95,372.02,371.65,371.8,10662.0,318.6997,318.7597,318.4427,318.5712,10662.0
2019-10-23 11:30:00,371.72,372.6,371.72,371.98,19325.0,318.5026,319.2567,318.5026,318.7254,19325.0
2019-10-23 11:40:00,372.03,372.35,371.45,372.35,10644.0,318.7683,319.0424,318.2713,319.0424,10644.0
2019-10-23 11:50:00,372.33,372.44,371.98,371.98,7630.0,319.0253,319.1196,318.7254,318.7254,7630.0
2019-10-23 12:00:00,371.93,372.44,371.92,372.3,7871.0,318.6826,319.1196,318.674,318.9996,7871.0
2019-10-23 12:10:00,372.29,372.41,371.75,371.8,9626.0,318.991,319.0939,318.5283,318.5712,9626.0
2019-10-23 12:20:00,371.8,371.87,371.46,371.53,8310.0,318.5712,318.6312,318.2799,318.3398,8310.0
2019-10-23 12:30:00,371.53,372.29,371.53,372.22,14430.0,318.3398,318.991,318.3398,318.9311,14430.0
2019-10-23 12:40:00,372.13,372.26,371.77,372.09,9555.0,318.8539,318.9653,318.5455,318.8197,9555.0
2019-10-23 12:50:00,372.1,372.1,371.46,371.63,5453.0,318.8282,318.8282,318.2799,318.4255,5453.0
2019-10-23 13:00:00,371.49,371.49,370.7,370.71,3755.0,318.3056,318.3056,317.6287,317.6372,3755.0
2019-10-23 13:10:00,370.63,370.9,370.47,370.8,3942.0,317.5687,317.8,317.4316,317.7144,3942.0
2019-10-23 13:20:00,370.62,370.83,370.08,370.62,10424.0,317.5601,317.7401,317.0974,317.5601,10424.0
2019-10-23 13:30:00,370.69,370.95,370.42,370.62,5434.0,317.6201,317.8429,317.3888,317.5601,5434.0
2019-10-23 13:40:00,370.8,371.19,370.67,370.8,6511.0,317.7144,318.0485,317.603,317.7144,6511.0
2019-10-23 13:50:00,370.87,371.37,370.58,370.58,8539.0,317.7743,318.2027,317.5258,317.5258,8539.0
2019-10-23 14:00:00,370.57,370.92,370.36,370.92,7776.0,317.5173,317.8172,317.3373,317.8172,7776.0
2019-10-23 14:10:00,370.87,371.19,370.72,371.16,8523.0,317.7743,318.0485,317.6458,318.0228,8523.0
2019-10-23 14:20:00,371.1,371.16,370.88,371.03,7019.0,317.9714,318.0228,317.7829,317.9114,7019.0
2019-10-23 14:30:00,371.05,371.53,371.03,371.22,13244.0,317.9286,318.3398,317.9114,318.0742,13244.0
2019-10-23 14:40:00,371.23,371.26,370.76,371.07,10659.0,318.0828,318.1085,317.6801,317.9457,10659.0
2019-10-23 14:50:00,371.11,371.67,371.11,371.54,11200.0,317.98,318.4598,317.98,318.3484,11200.0
2019-10-23 15:00:00,371.55,371.74,371.52,371.6,14002.0,318.357,318.5198,318.3313,318.3998,14002.0
2019-10-23 15:10:00,371.59,371.89,371.58,371.84,10925.0,318.3912,318.6483,318.3827,318.6055,10925.0
2019-10-23 15:20:00,371.8,372.49,371.8,372.41,23197.0,318.5712,319.1624,318.5712,319.0939,23197.0
2019-10-23 15:30:00,372.45,372.91,372.3,372.42,17498.0,319.1281,319.5223,318.9996,319.1024,17498.0
2019-10-23 15:40:00,372.39,373.01,372.39,372.71,21338.0,319.0767,319.608,319.0767,319.3509,21338.0
2019-10-23 15:50:00,372.64,373.13,372.4,372.89,75304.0,319.2909,319.7108,319.0853,319.5051,75304.0
2019-10-24 09:30:00,373.76,373.95,372.0,372.54,27805.0,320.2506,320.4134,318.7426,319.2052,27805.0
2019-10-24 09:40:00,372.61,373.76,372.2,373.38,18184.0,319.2652,320.2506,318.9139,319.925,18184.0
2019-10-24 09:50:00,373.42,374.94,373.42,374.03,23197.0,319.9593,321.2616,319.9593,320.4819,23197.0
2019-10-24 10:00:00,374.15,374.82,373.71,374.81,19080.0,320.5847,321.1588,320.2077,321.1503,19080.0
2019-10-24 10:10:00,374.83,374.92,374.47,374.64,16517.0,321.1674,321.2445,320.8589,321.0046,16517.0
2019-10-24 10:20:00,374.54,374.72,373.73,374.06,52793.0,320.9189,321.0731,320.2249,320.5076,52793.0
2019-10-24 10:30:00,373.85,374.77,373.45,374.64,15753.0,320.3277,321.116,319.985,321.0046,15753.0
2019-10-24 10:40:00,374.81,375.08,374.67,374.96,9747.0,321.1503,321.3816,321.0303,321.2788,9747.0
2019-10-24 10:50:00,375.0,375.17,374.65,374.65,7393.0,321.3131,321.4587,321.0132,321.0132,7393.0
2019-10-24 11:00:00,374.78,374.92,374.37,374.63,7978.0,321.1246,321.2445,320.7733,320.996,7978.0
2019-10-24 11:10:00,374.52,374.73,373.44,373.52,12458.0,320.9018,321.0817,319.9764,320.0449,12458.0
2019-10-24 11:20:00,373.59,374.84,373.59,374.81,5141.0,320.1049,321.176,320.1049,321.1503,5141.0
2019-10-24 11:30:00,374.92,375.22,374.41,374.79,15757.0,321.2445,321.5016,320.8075,321.1331,15757.0
2019-10-24 11:40:00,374.61,374.8,374.32,374.58,16708.0,320.9789,321.1417,320.7304,320.9532,16708.0
2019-10-24 11:50:00,374.59,374.7,374.13,374.69,7364.0,320.9618,321.056,320.5676,321.0474,7364.0
2019-10-24 12:00:00,374.78,375.2,374.59,375.14,9081.0,321.1246,321.4844,320.9618,321.433,9081.0
2019-10-24 12:10:00,375.07,375.14,374.79,374.97,5700.0,321.373,321.433,321.1331,321.2874,5700.0
2019-10-24 12:20:00,374.94,375.44,374.84,375.44,11161.0,321.2616,321.6901,321.176,321.6901,11161.0
2019-10-24 12:30:00,375.37,376.41,375.27,376.32,23024.0,321.6301,322.5212,321.5444,322.4441,23024.0
2019-10-24 12:40:00,376.32,376.43,376.09,376.43,8985.0,322.4441,322.5383,322.247,322.5383,8985.0
2019-10-24 12:50:00,376.38,376.49,376.02,376.49,13040.0,322.4955,322.5897,322.187,322.5897,13040.0
2019-10-24 13:00:00,376.36,377.46,376.13,376.9,117173.0,322.4784,323.4209,322.2813,322.941,117173.0
2019-10-24 13:10:00,376.75,376.88,375.61,375.93,12921.0,322.8125,322.9239,321.8357,322.1099,12921.0
2019-10-24 13:20:00,375.92,376.26,375.4,376.25,13586.0,322.1013,322.3927,321.6558,322.3841,13586.0
2019-10-24 13:30:00,376.13,376.21,375.99,376.11,7218.0,322.2813,322.3498,322.1613,322.2641,7218.0
2019-10-24 13:40:00,376.12,376.17,375.68,375.79,7683.0,322.2727,322.3156,321.8957,321.99,7683.0
2019-10-24 13:50:00,375.92,376.19,375.51,375.58,7838.0,322.1013,322.3327,321.75,321.81,7838.0
2019-10-24 14:00:00,375.6,375.6,375.14,375.2,15897.0,321.8272,321.8272,321.433,321.4844,15897.0
2019-10-24 14:10:00,375.21,375.84,375.07,375.84,13782.0,321.493,322.0328,321.373,322.0328,13782.0
2019-10-24 14:20:00,375.9,375.91,375.33,375.69,13838.0,322.0842,322.0928,321.5958,321.9043,13838.0
2019-10-24 14:30:00,375.69,375.92,375.46,375.61,10325.0,321.9043,322.1013,321.7072,321.8357,10325.0
2019-10-24 14:40:00,375.57,375.58,374.92,374.93,7377.0,321.8015,321.81,321.2445,321.2531,7377.0
2019-10-24 14:50:00,374.86,375.29,374.84,375.02,16713.0,321.1931,321.5615,321.176,321.3302,16713.0
2019-10-24 15:00:00,375.0,375.03,374.61,374.69,13248.0,321.3131,321.3388,320.9789,321.0474,13248.0
2019-10-24 15:10:00,374.72,375.07,374.72,375.05,6803.0,321.0731,321.373,321.0731,321.3559,6803.0
2019-10-24 15:20:00,374.99,375.3,374.93,375.24,12049.0,321.3045,321.5701,321.2531,321.5187,12049.0
2019-10-24 15:30:00,375.22,375.74,375.02,375.54,24921.0,321.5016,321.9471,321.3302,321.7757,24921.0
2019-10-24 15:40:00,375.53,375.55,374.62,374.65,31245.0,321.7672,321.7843,320.9875,321.0132,31245.0
2019-10-24 15:50:00,374.65,375.0,374.2,374.74,62314.0,321.0132,321.3131,320.6276,321.0903,62314.0
2019-10-25 09:30:00,374.38,374.56,372.74,373.94,49173.0,320.7818,320.936,319.3766,320.4048,49173.0
2019-10-25 09:40:00,373.68,374.89,373.29,373.93,14255.0,320.182,321.2188,319.8479,320.3962,14255.0
2019-10-25 09:50:00,374.01,374.69,373.53,374.31,12247.0,320.4648,321.0474,320.0535,320.7218,12247.0
2019-10-25 10:00:00,374.5,374.59,373.33,373.55,23343.0,320.8846,320.9618,319.8821,320.0706,23343.0
2019-10-25 10:10:00,373.49,373.51,372.75,372.8,33836.0,320.0192,320.0364,319.3852,319.428,33836.0
2019-10-25 10:20:00,372.8,373.05,372.45,372.93,21579.0,319.428,319.6422,319.1281,319.5394,21579.0
2019-10-25 10:30:00,373.01,373.05,372.31,372.54,22068.0,319.608,319.6422,319.0082,319.2052,22068.0
2019-10-25 10:40:00,372.44,372.61,371.39,372.16,20507.0,319.1196,319.2652,318.2199,318.8796,20507.0
2019-10-25 10:50:00,372.09,372.53,372.06,372.43,12845.0,318.8197,319.1967,318.794,319.111,12845.0
2019-10-25 11:00:00,372.57,372.64,370.85,371.28,34905.0,319.2309,319.2909,317.7572,318.1256,34905.0
2019-10-25 11:10:00,371.3,371.38,371.06,371.22,13251.0,318.1428,318.2113,317.9371,318.0742,13251.0
2019-10-25 11:20:00,371.2,371.65,369.54,369.54,45280.0,318.0571,318.4427,316.6347,316.6347,45280.0
2019-10-25 11:30:00,369.67,370.12,369.57,369.93,45202.0,316.7461,317.1317,316.6604,316.9689,45202.0
2019-10-25 11:40:00,369.98,370.86,369.95,370.61,18086.0,317.0117,317.7658,316.986,317.5516,18086.0
2019-10-25 11:50:00,370.64,370.78,370.27,370.61,12335.0,317.5773,317.6972,317.2602,317.5516,12335.0
2019-10-25 12:00:00,370.94,370.95,370.25,370.25,19069.0,317.8343,317.8429,317.2431,317.2431,19069.0
2019-10-25 12:10:00,370.2,370.3,369.81,369.93,18336.0,317.2002,317.2859,316.8661,316.9689,18336.0
2019-10-25 12:20:00,369.93,370.55,369.91,370.5,11696.0,316.9689,317.5001,316.9518,317.4573,11696.0
2019-10-25 12:30:00,370.52,370.8,370.42,370.7,13972.0,317.4744,317.7144,317.3888,317.6287,13972.0
2019-10-25 12:40:00,370.62,371.73,370.55,371.54,10500.0,317.5601,318.5112,317.5001,318.3484,10500.0
2019-10-25 12:50:00,371.65,371.96,371.58,371.95,11463.0,318.4427,318.7083,318.3827,318.6997,11463.0
2019-10-25 13:00:00,371.96,372.17,371.31,371.49,10051.0,318.7083,318.8882,318.1513,318.3056,10051.0
2019-10-25 13:10:00,371.43,372.18,371.42,371.91,8890.0,318.2542,318.8968,318.2456,318.6654,8890.0
2019-10-25 13:20:00,371.66,371.68,371.21,371.44,7872.0,318.4512,318.4684,318.0657,318.2627,7872.0
2019-10-25 13:30:00,371.43,371.55,370.77,370.78,10225.0,318.2542,318.357,317.6886,317.6972,10225.0
2019-10-25 13:40:00,370.77,370.9,370.68,370.88,15083.0,317.6886,317.8,317.6115,317.7829,15083.0
2019-10-25 13:50:00,370.86,371.07,370.62,370.65,11641.0,317.7658,317.9457,317.5601,317.5858,11641.0
2019-10-25 14:00:00,370.6,370.82,370.42,370.82,9742.0,317.543,317.7315,317.3888,317.7315,9742.0
2019-10-25 14:10:00,370.83,371.55,370.81,371.3,13411.0,317.7401,318.357,317.7229,318.1428,13411.0
2019-10-25 14:20:00,371.4,371.4,370.91,371.03,5278.0,318.2285,318.2285,317.8086,317.9114,5278.0
2019-10-25 14:30:00,371.07,371.09,370.45,370.58,10068.0,317.9457,317.9628,317.4145,317.5258,10068.0
2019-10-25 14:40:00,370.59,370.78,370.48,370.59,5784.0,317.5344,317.6972,317.4402,317.5344,5784.0
2019-10-25 14:50:00,370.54,371.18,370.53,370.94,9483.0,317.4916,318.0399,317.483,317.8343,9483.0
2019-10-25 15:00:00,370.93,371.15,370.73,370.9,12168.0,317.8257,318.0142,317.6544,317.8,12168.0
2019-10-25 15:10:00,370.92,371.08,370.8,370.93,10068.0,317.8172,317.9543,317.7144,317.8257,10068.0
2019-10-25 15:20:00,370.86,371.05,370.81,370.93,14789.0,317.7658,317.9286,317.7229,317.8257,14789.0
2019-10-25 15:30:00,370.91,370.94,370.34,370.53,28765.0,317.8086,317.8343,317.3202,317.483,28765.0
2019-10-25 15:40:00,370.51,370.71,370.37,370.43,26771.0,317.4659,317.6372,317.3459,317.3973,26771.0
2019-10-25 15:50:00,370.39,370.93,370.06,370.6,76331.0,317.363,317.8257,317.0803,317.543,76331.0
2019-10-28 09:30:00,371.39,372.19,371.14,371.55,34300.0,318.2199,318.9054,318.0057,318.357,34300.0
2019-10-28 09:40:00,371.41,372.94,371.01,372.55,15975.0,318.237,319.548,317.8943,319.2138,15975.0
2019-10-28 09:50:00,372.29,372.52,371.26,371.56,24465.0,318.991,319.1881,318.1085,318.3655,24465.0
2019-10-28 10:00:00,371.61,372.25,371.44,371.88,16657.0,318.4084,318.9568,318.2627,318.6397,16657.0
2019-10-28 10:10:00,371.85,372.59,371.63,372.24,16452.0,318.614,319.2481,318.4255,318.9482,16452.0
2019-10-28 10:20:00,372.11,372.45,371.88,372.29,10373.0,318.8368,319.1281,318.6397,318.991,10373.0
2019-10-28 10:30:00,372.31,372.58,371.76,371.76,16032.0,319.0082,319.2395,318.5369,318.5369,16032.0
2019-10-28 10:40:00,371.77,372.12,371.6,371.93,7859.0,318.5455,318.8454,318.3998,318.6826,7859.0
2019-10-28 10:50:00,371.9,372.06,371.59,372.0,4884.0,318.6569,318.794,318.3912,318.7426,4884.0
2019-10-28 11:00:00,372.03,372.52,371.72,371.86,10545.0,318.7683,319.1881,318.5026,318.6226,10545.0
2019-10-28 11:10:00,371.75,371.95,371.6,371.6,6083.0,318.5283,318.6997,318.3998,318.3998,6083.0
2019-10-28 11:20:00,371.66,371.66,371.26,371.39,10395.0,318.4512,318.4512,318.1085,318.2199,10395.0
2019-10-28 11:30:00,371.42,371.71,371.19,371.23,6041.0,318.2456,318.4941,318.0485,318.0828,6041.0
2019-10-28 11:40:00,371.24,371.67,371.24,371.5,8962.0,318.0914,318.4598,318.0914,318.3141,8962.0
2019-10-28 11:50:00,371.37,371.87,371.18,371.87,27427.0,318.2027,318.6312,318.0399,318.6312,27427.0
2019-10-28 12:00:00,371.81,372.12,371.4,371.44,17719.0,318.5798,318.8454,318.2285,318.2627,17719.0
2019-10-28 12:10:00,371.49,371.98,371.42,371.87,12520.0,318.3056,318.7254,318.2456,318.6312,12520.0
2019-10-28 12:20:00,371.9,375.45,371.39,371.77,121084.0,318.6569,321.6986,318.2199,318.5455,121084.0
2019-10-28 12:30:00,371.77,371.84,370.5,371.2,64894.0,318.5455,318.6055,317.4573,318.0571,64894.0
2019-10-28 12:40:00,371.26,371.72,371.24,371.61,16403.0,318.1085,318.5026,318.0914,318.4084,16403.0
2019-10-28 12:50:00,371.67,371.67,370.52,370.52,11745.0,318.4598,318.4598,317.4744,317.4744,11745.0
2019-10-28 13:00:00,370.52,370.75,370.12,370.67,18848.0,317.4744,317.6715,317.1317,317.603,18848.0
2019-10-28 13:10:00,370.78,371.78,370.78,371.33,22139.0,317.6972,318.554,317.6972,318.1685,22139.0
2019-10-28 13:20:00,371.27,371.27,370.7,370.77,4386.0,318.1171,318.1171,317.6287,317.6886,4386.0
2019-10-28 13:30:00,370.78,371.56,370.78,371.56,11615.0,317.6972,318.3655,317.6972,318.3655,11615.0
2019-10-28 13:40:00,371.56,372.07,371.51,371.85,24735.0,318.3655,318.8025,318.3227,318.614,24735.0
2019-10-28 13:50:00,371.81,372.35,371.74,372.01,7185.0,318.5798,319.0424,318.5198,318.7511,7185.0
2019-10-28 14:00:00,372.03,372.41,371.54,371.66,15282.0,318.7683,319.0939,318.3484,318.4512,15282.0
2019-10-28 14:10:00,371.66,372.25,371.6,372.22,5442.0,318.4512,318.9568,318.3998,318.9311,5442.0
2019-10-28 14:20:00,372.33,372.35,371.88,371.93,12008.0,319.0253,319.0424,318.6397,318.6826,12008.0
2019-10-28 14:30:00,371.99,372.18,371.95,372.11,14274.0,318.734,318.8968,318.6997,318.8368,14274.0
2019-10-28 14:40:00,372.07,372.16,371.65,371.66,19631.0,318.8025,318.8796,318.4427,318.4512,19631.0
2019-10-28 14:50:00,371.7,372.24,371.7,372.03,13041.0,318.4855,318.9482,318.4855,318.7683,13041.0
2019-10-28 15:00:00,372.04,372.23,372.03,372.15,15389.0,318.7768,318.9396,318.7683,318.8711,15389.0
2019-10-28 15:10:00,372.09,372.67,372.09,372.4,12598.0,318.8197,319.3166,318.8197,319.0853,12598.0
2019-10-28 15:20:00,372.35,372.38,371.9,371.92,20849.0,319.0424,319.0681,318.6569,318.674,20849.0
2019-10-28 15:30:00,371.91,371.91,371.26,371.33,13681.0,318.6654,318.6654,318.1085,318.1685,13681.0
2019-10-28 15:40:00,371.4,371.91,371.21,371.82,23435.0,318.2285,318.6654,318.0657,318.5883,23435.0
2019-10-28 15:50:00,371.82,372.32,371.71,371.79,70041.0,318.5883,319.0167,318.4941,318.5626,70041.0
2019-10-29 09:30:00,371.65,372.99,371.2,372.69,45614.0,318.4427,319.5908,318.0571,319.3338,45614.0
2019-10-29 09:40:00,372.74,373.92,372.68,373.16,40108.0,319.3766,320.3877,319.3252,319.7365,40108.0
2019-10-29 09:50:00,373.18,374.68,372.66,372.8,28246.0,319.7536,321.0389,319.3081,319.428,28246.0
2019-10-29 10:00:00,372.96,374.2,372.96,374.19,15870.0,319.5651,320.6276,319.5651,320.619,15870.0
2019-10-29 10:10:00,374.28,374.5,373.28,374.48,23192.0,320.6961,320.8846,319.8393,320.8675,23192.0
2019-10-29 10:20:00,374.63,374.64,373.88,374.57,25792.0,320.996,321.0046,320.3534,320.9446,25792.0
2019-10-29 10:30:00,374.64,375.25,374.28,374.75,39102.0,321.0046,321.5273,320.6961,321.0988,39102.0
2019-10-29 10:40:00,374.75,374.99,374.39,374.7,31181.0,321.0988,321.3045,320.7904,321.056,31181.0
2019-10-29 10:50:00,374.7,374.77,373.96,374.34,19552.0,321.056,321.116,320.4219,320.7475,19552.0
2019-10-29 11:00:00,374.37,374.86,374.25,374.55,54562.0,320.7733,321.1931,320.6704,320.9275,54562.0
2019-10-29 11:10:00,374.55,375.15,374.47,374.68,43942.0,320.9275,321.4416,320.8589,321.0389,43942.0
2019-10-29 11:20:00,374.72,374.78,374.01,374.67,13435.0,321.0731,321.1246,320.4648,321.0303,13435.0
2019-10-29 11:30:00,374.66,374.99,374.49,374.5,17721.0,321.0217,321.3045,320.8761,320.8846,17721.0
2019-10-29 11:40:00,374.52,374.62,373.85,373.85,14006.0,320.9018,320.9875,320.3277,320.3277,14006.0
2019-10-29 11:50:00,373.74,374.16,372.81,373.12,7001.0,320.2334,320.5933,319.4366,319.7022,7001.0
2019-10-29 12:00:00,372.89,373.3,372.65,373.17,5196.0,319.5051,319.8564,319.2995,319.745,5196.0
2019-10-29 12:10:00,373.17,373.31,372.74,372.77,12388.0,319.745,319.865,319.3766,319.4023,12388.0
2019-10-29 12:20:00,372.74,373.87,372.74,373.87,8044.0,319.3766,320.3448,319.3766,320.3448,8044.0
2019-10-29 12:30:00,373.99,374.23,373.46,373.9,9089.0,320.4477,320.6533,319.9935,320.3705,9089.0
2019-10-29 12:40:00,373.88,374.03,373.77,373.91,7746.0,320.3534,320.4819,320.2591,320.3791,7746.0
2019-10-29 12:50:00,374.01,374.23,373.54,373.61,12114.0,320.4648,320.6533,320.0621,320.1221,12114.0
2019-10-29 13:00:00,373.67,373.71,373.27,373.3,6401.0,320.1735,320.2077,319.8307,319.8564,6401.0
2019-10-29 13:10:00,373.2,373.55,373.19,373.26,5022.0,319.7708,320.0706,319.7622,319.8222,5022.0
2019-10-29 13:20:00,373.25,373.25,372.49,372.5,7632.0,319.8136,319.8136,319.1624,319.171,7632.0
2019-10-29 13:30:00,372.45,372.47,372.1,372.1,8272.0,319.1281,319.1453,318.8282,318.8282,8272.0
2019-10-29 13:40:00,372.09,372.16,371.81,372.03,6855.0,318.8197,318.8796,318.5798,318.7683,6855.0
2019-10-29 13:50:00,371.93,371.93,371.6,371.66,7616.0,318.6826,318.6826,318.3998,318.4512,7616.0
2019-10-29 14:00:00,371.63,371.75,371.2,371.36,17706.0,318.4255,318.5283,318.0571,318.1942,17706.0
2019-10-29 14:10:00,371.33,371.46,371.09,371.2,9742.0,318.1685,318.2799,317.9628,318.0571,9742.0
2019-10-29 14:20:00,371.16,371.42,371.05,371.17,12000.0,318.0228,318.2456,317.9286,318.0314,12000.0
2019-10-29 14:30:00,371.19,371.7,371.16,371.41,36388.0,318.0485,318.4855,318.0228,318.237,36388.0
2019-10-29 14:40:00,371.41,371.42,370.7,370.78,24173.0,318.237,318.2456,317.6287,317.6972,24173.0
2019-10-29 14:50:00,370.73,371.15,370.44,370.51,15912.0,317.6544,318.0142,317.4059,317.4659,15912.0
2019-10-29 15:00:00,370.51,370.89,370.48,370.48,9664.0,317.4659,317.7915,317.4402,317.4402,9664.0
2019-10-29 15:10:00,370.4,370.44,370.09,370.43,17438.0,317.3716,317.4059,317.106,317.3973,17438.0
2019-10-29 15:20:00,370.43,370.68,370.22,370.27,19531.0,317.3973,317.6115,317.2174,317.2602,19531.0
2019-10-29 15:30:00,370.27,370.45,370.04,370.42,18151.0,317.2602,317.4145,317.0632,317.3888,18151.0
2019-10-29 15:40:00,370.43,370.94,370.33,370.39,26106.0,317.3973,317.8343,317.3116,317.363,26106.0
2019-10-29 15:50:00,370.36,371.06,370.19,370.98,78759.0,317.3373,317.9371,317.1917,317.8686,78759.0
2019-10-30 09:30:00,373.22,373.55,371.47,372.95,43292.0,319.7879,320.0706,318.2884,319.5565,43292.0
2019-10-30 09:40:00,372.94,374.46,372.57,373.99,61835.0,319.548,320.8504,319.2309,320.4477,61835.0
2019-10-30 09:50:00,373.84,374.83,373.27,374.46,18939.0,320.3191,321.1674,319.8307,320.8504,18939.0
2019-10-30 10:00:00,374.32,375.06,373.22,374.87,23633.0,320.7304,321.3645,319.7879,321.2017,23633.0
2019-10-30 10:10:00,375.0,375.64,374.81,375.38,14492.0,321.3131,321.8614,321.1503,321.6387,14492.0
2019-10-30 10:20:00,375.29,376.14,375.06,375.88,12796.0,321.5615,322.2898,321.3645,322.0671,12796.0
2019-10-30 10:30:00,375.88,376.31,375.32,376.21,8731.0,322.0671,322.4355,321.5872,322.3498,8731.0
2019-10-30 10:40:00,376.16,376.33,375.97,376.04,8829.0,322.307,322.4526,322.1442,322.2042,8829.0
2019-10-30 10:50:00,375.93,376.13,375.61,375.95,7380.0,322.1099,322.2813,321.8357,322.127,7380.0
2019-10-30 11:00:00,375.94,376.11,375.23,375.36,6253.0,322.1185,322.2641,321.5101,321.6215,6253.0
2019-10-30 11:10:00,375.26,375.98,375.26,375.79,8621.0,321.5358,322.1528,321.5358,321.99,8621.0
2019-10-30 11:20:00,375.7,375.92,375.58,375.85,15253.0,321.9128,322.1013,321.81,322.0414,15253.0
2019-10-30 11:30:00,375.92,375.92,375.69,375.88,10295.0,322.1013,322.1013,321.9043,322.0671,10295.0
2019-10-30 11:40:00,375.92,376.72,375.85,376.27,33079.0,322.1013,322.7868,322.0414,322.4012,33079.0
2019-10-30 11:50:00,376.26,376.53,376.0,376.0,9162.0,322.3927,322.624,322.1699,322.1699,9162.0
2019-10-30 12:00:00,375.92,376.71,375.91,376.55,6486.0,322.1013,322.7782,322.0928,322.6412,6486.0
2019-10-30 12:10:00,376.55,377.71,376.54,377.7,6940.0,322.6412,323.6351,322.6326,323.6265,6940.0
2019-10-30 12:20:00,377.84,378.09,377.66,377.8,8865.0,323.7465,323.9607,323.5922,323.7122,8865.0
2019-10-30 12:30:00,377.89,378.04,377.29,377.3,6804.0,323.7893,323.9178,323.2752,323.2838,6804.0
2019-10-30 12:40:00,377.52,377.86,377.41,377.51,7140.0,323.4723,323.7636,323.378,323.4637,7140.0
2019-10-30 12:50:00,377.5,377.8,377.45,377.53,8766.0,323.4551,323.7122,323.4123,323.4808,8766.0
2019-10-30 13:00:00,377.58,377.8,377.5,377.58,13889.0,323.5237,323.7122,323.4551,323.5237,13889.0
2019-10-30 13:10:00,377.57,377.8,377.18,377.32,6652.0,323.5151,323.7122,323.181,323.3009,6652.0
2019-10-30 13:20:00,377.28,377.34,376.9,377.27,7219.0,323.2666,323.3181,322.941,323.2581,7219.0
2019-10-30 13:30:00,377.31,377.61,377.3,377.47,6073.0,323.2923,323.5494,323.2838,323.4294,6073.0
2019-10-30 13:40:00,377.49,377.58,377.27,377.28,12201.0,323.4466,323.5237,323.2581,323.2666,12201.0
2019-10-30 13:50:00,377.41,377.41,376.58,376.78,6062.0,323.378,323.378,322.6669,322.8382,6062.0
2019-10-30 14:00:00,376.01,376.82,375.83,376.75,6067.0,322.1785,322.8725,322.0242,322.8125,6067.0
2019-10-30 14:10:00,376.8,377.63,376.76,377.37,8208.0,322.8554,323.5665,322.8211,323.3438,8208.0
2019-10-30 14:20:00,377.42,377.63,377.1,377.19,4715.0,323.3866,323.5665,323.1124,323.1895,4715.0
2019-10-30 14:30:00,377.13,377.2,376.46,376.59,9997.0,323.1381,323.1981,322.564,322.6754,9997.0
2019-10-30 14:40:00,376.51,377.5,376.27,377.49,11624.0,322.6069,323.4551,322.4012,323.4466,11624.0
2019-10-30 14:50:00,377.53,378.06,377.53,377.89,12999.0,323.4808,323.935,323.4808,323.7893,12999.0
2019-10-30 15:00:00,377.78,378.25,377.55,378.24,15769.0,323.6951,324.0978,323.498,324.0892,15769.0
2019-10-30 15:10:00,378.19,378.34,377.94,378.09,19453.0,324.0464,324.1749,323.8322,323.9607,19453.0
2019-10-30 15:20:00,378.11,378.99,378.1,378.54,16124.0,323.9778,324.7318,323.9692,324.3463,16124.0
2019-10-30 15:30:00,378.68,378.69,378.03,378.24,23324.0,324.4662,324.4748,323.9093,324.0892,23324.0
2019-10-30 15:40:00,378.3,378.85,378.15,378.27,29536.0,324.1406,324.6119,324.0121,324.1149,29536.0
2019-10-30 15:50:00,378.4,378.88,378.29,378.7,56355.0,324.2263,324.6376,324.132,324.4833,56355.0
2019-10-31 09:30:00,377.92,380.18,377.92,379.45,29812.0,323.815,325.7515,323.815,325.126,29812.0
2019-10-31 09:40:00,379.62,379.92,379.29,379.29,15641.0,325.2716,325.5287,324.9889,324.9889,15641.0
2019-10-31 09:50:00,379.23,379.42,378.42,378.95,12677.0,324.9375,325.1003,324.2434,324.6976,12677.0
2019-10-31 10:00:00,378.84,379.92,378.79,379.79,14494.0,324.6033,325.5287,324.5605,325.4173,14494.0
2019-10-31 10:10:00,379.71,379.71,377.63,378.05,13565.0,325.3487,325.3487,323.5665,323.9264,13565.0
2019-10-31 10:20:00,378.19,378.27,377.55,377.6,10985.0,324.0464,324.1149,323.498,323.5408,10985.0
2019-10-31 10:30:00,377.56,377.57,376.47,376.85,13378.0,323.5066,323.5151,322.5726,322.8982,13378.0
2019-10-31 10:40:00,376.79,377.62,376.71,377.59,9582.0,322.8468,323.558,322.7782,323.5323,9582.0
2019-10-31 10:50:00,377.56,377.6,376.82,377.3,13492.0,323.5066,323.5408,322.8725,323.2838,13492.0
2019-10-31 11:00:00,377.22,378.5,377.15,378.43,8258.0,323.2152,324.312,323.1553,324.252,8258.0
2019-10-31 11:10:00,378.5,379.0,377.88,377.9,12155.0,324.312,324.7404,323.7807,323.7979,12155.0
2019-10-31 11:20:00,377.98,378.66,377.78,378.37,9204.0,323.8664,324.4491,323.6951,324.2006,9204.0
2019-10-31 11:30:00,378.29,378.62,377.72,378.33,12207.0,324.132,324.4148,323.6436,324.1663,12207.0
2019-10-31 11:40:00,378.17,378.23,377.67,377.67,6963.0,324.0292,324.0806,323.6008,323.6008,6963.0
2019-10-31 11:50:00,377.64,377.79,377.3,377.54,6613.0,323.5751,323.7036,323.2838,323.4894,6613.0
2019-10-31 12:00:00,377.54,377.54,376.34,376.53,13364.0,323.4894,323.4894,322.4612,322.624,13364.0
2019-10-31 12:10:00,376.63,376.75,376.44,376.52,5461.0,322.7097,322.8125,322.5469,322.6154,5461.0
2019-10-31 12:20:00,376.47,377.12,376.47,377.12,2474.0,322.5726,323.1295,322.5726,323.1295,2474.0
2019-10-31 12:30:00,376.87,376.9,375.86,376.11,6591.0,322.9153,322.941,322.0499,322.2641,6591.0
2019-10-31 12:40:00,376.29,376.36,375.68,375.71,5709.0,322.4184,322.4784,321.8957,321.9214,5709.0
2019-10-31 12:50:00,375.78,376.22,375.57,376.22,4961.0,321.9814,322.3584,321.8015,322.3584,4961.0
2019-10-31 13:00:00,376.24,376.32,375.97,376.08,4800.0,322.3755,322.4441,322.1442,322.2384,4800.0
2019-10-31 13:10:00,376.13,376.51,375.9,376.22,4422.0,322.2813,322.6069,322.0842,322.3584,4422.0
2019-10-31 13:20:00,376.17,376.53,376.06,376.52,4166.0,322.3156,322.624,322.2213,322.6154,4166.0
2019-10-31 13:30:00,376.3,376.49,376.22,376.35,11033.0,322.4269,322.5897,322.3584,322.4698,11033.0
2019-10-31 13:40:00,376.35,376.72,376.29,376.42,4866.0,322.4698,322.7868,322.4184,322.5298,4866.0
2019-10-31 13:50:00,376.16,376.16,375.6,375.6,4473.0,322.307,322.307,321.8272,321.8272,4473.0
2019-10-31 14:00:00,375.57,375.82,375.39,375.68,6262.0,321.8015,322.0157,321.6472,321.8957,6262.0
2019-10-31 14:10:00,375.77,375.79,375.53,375.67,5941.0,321.9728,321.99,321.7672,321.8871,5941.0
2019-10-31 14:20:00,375.68,376.13,375.68,376.07,4238.0,321.8957,322.2813,321.8957,322.2299,4238.0
2019-10-31 14:30:00,375.93,376.16,375.78,375.89,5856.0,322.1099,322.307,321.9814,322.0756,5856.0
2019-10-31 14:40:00,375.67,375.67,375.26,375.38,5785.0,321.8871,321.8871,321.5358,321.6387,5785.0
2019-10-31 14:50:00,375.53,375.99,375.44,375.85,7963.0,321.7672,322.1613,321.6901,322.0414,7963.0
2019-10-31 15:00:00,375.99,375.99,375.59,375.76,5493.0,322.1613,322.1613,321.8186,321.9643,5493.0
2019-10-31 15:10:00,375.85,376.44,375.68,376.38,5281.0,322.0414,322.5469,321.8957,322.4955,5281.0
2019-10-31 15:20:00,376.43,376.43,376.25,376.39,8089.0,322.5383,322.5383,322.3841,322.5041,8089.0
2019-10-31 15:30:00,376.35,376.71,376.21,376.43,12931.0,322.4698,322.7782,322.3498,322.5383,12931.0
2019-10-31 15:40:00,376.42,376.45,375.62,375.77,17422.0,322.5298,322.5555,321.8443,321.9728,17422.0
2019-10-31 15:50:00,375.72,376.96,375.57,376.75,63772.0,321.93,322.9925,321.8015,322.8125,63772.0
2019-11-01 09:30:00,378.11,379.85,378.06,379.25,23379.0,323.9778,325.4687,323.935,324.9546,23379.0
2019-11-01 09:40:00,379.0,379.15,378.45,378.45,10548.0,324.7404,324.8689,324.2691,324.2691,10548.0
2019-11-01 09:50:00,378.47,379.45,378.44,379.15,10621.0,324.2863,325.126,324.2606,324.8689,10621.0
2019-11-01 10:00:00,378.85,379.88,378.85,379.88,11375.0,324.6119,325.4944,324.6119,325.4944,11375.0
2019-11-01 10:10:00,379.84,380.13,379.35,379.52,9599.0,325.4601,325.7086,325.0403,325.186,9599.0
2019-11-01 10:20:00,379.4,379.76,379.2,379.28,9160.0,325.0831,325.3916,324.9118,324.9803,9160.0
2019-11-01 10:30:00,379.32,379.47,378.61,378.95,12437.0,325.0146,325.1431,324.4062,324.6976,12437.0
2019-11-01 10:40:00,378.93,379.27,378.78,378.91,9359.0,324.6804,324.9717,324.5519,324.6633,9359.0
2019-11-01 10:50:00,378.94,379.65,378.94,379.47,15155.0,324.689,325.2973,324.689,325.1431,15155.0
2019-11-01 11:00:00,379.61,380.0,379.54,379.77,12790.0,325.2631,325.5972,325.2031,325.4002,12790.0
2019-11-01 11:10:00,379.79,380.23,379.78,379.95,10943.0,325.4173,325.7943,325.4087,325.5544,10943.0
2019-11-01 11:20:00,379.9,380.07,379.61,380.02,6145.0,325.5115,325.6572,325.2631,325.6144,6145.0
2019-11-01 11:30:00,379.95,380.03,379.64,379.74,7539.0,325.5544,325.6229,325.2888,325.3745,7539.0
2019-11-01 11:40:00,379.7,380.29,379.68,380.29,6329.0,325.3402,325.8457,325.323,325.8457,6329.0
2019-11-01 11:50:00,380.38,380.56,380.15,380.39,9125.0,325.9228,326.0771,325.7258,325.9314,9125.0
2019-11-01 12:00:00,380.36,380.36,379.79,379.98,10023.0,325.9057,325.9057,325.4173,325.5801,10023.0
2019-11-01 12:10:00,380.11,380.47,380.01,380.45,6043.0,325.6915,325.9999,325.6058,325.9828,6043.0
2019-11-01 12:20:00,380.37,380.6,380.27,380.6,4591.0,325.9143,326.1113,325.8286,326.1113,4591.0
2019-11-01 12:30:00,380.63,380.95,380.59,380.86,8127.0,326.137,326.4112,326.1028,326.3341,8127.0
2019-11-01 12:40:00,380.87,380.93,380.48,380.48,5204.0,326.3427,326.3941,326.0085,326.0085,5204.0
2019-11-01 12:50:00,380.54,380.56,380.28,380.29,10056.0,326.0599,326.0771,325.8371,325.8457,10056.0
2019-11-01 13:00:00,380.28,380.61,380.27,380.53,8494.0,325.8371,326.1199,325.8286,326.0514,8494.0
2019-11-01 13:10:00,380.46,380.46,379.82,379.89,11995.0,325.9914,325.9914,325.443,325.503,11995.0
2019-11-01 13:20:00,379.93,379.93,379.63,379.92,6242.0,325.5373,325.5373,325.2802,325.5287,6242.0
2019-11-01 13:30:00,379.85,380.0,379.74,379.9,8015.0,325.4687,325.5972,325.3745,325.5115,8015.0
2019-11-01 13:40:00,379.89,380.03,379.69,379.79,7899.0,325.503,325.6229,325.3316,325.4173,7899.0
2019-11-01 13:50:00,379.74,379.79,379.31,379.4,7714.0,325.3745,325.4173,325.006,325.0831,7714.0
2019-11-01 14:00:00,379.46,379.46,378.74,378.74,9846.0,325.1345,325.1345,324.5176,324.5176,9846.0
2019-11-01 14:10:00,378.68,379.0,378.07,378.22,6912.0,324.4662,324.7404,323.9435,324.0721,6912.0
2019-11-01 14:20:00,378.18,378.35,377.99,378.3,8402.0,324.0378,324.1835,323.875,324.1406,8402.0
2019-11-01 14:30:00,378.37,378.43,377.37,377.49,11283.0,324.2006,324.252,323.3438,323.4466,11283.0
2019-11-01 14:40:00,377.49,377.72,376.93,377.14,13952.0,323.4466,323.6436,322.9667,323.1467,13952.0
2019-11-01 14:50:00,377.18,377.27,377.0,377.08,9566.0,323.181,323.2581,323.0267,323.0953,9566.0
2019-11-01 15:00:00,377.03,377.54,377.03,377.49,9212.0,323.0524,323.4894,323.0524,323.4466,9212.0
2019-11-01 15:10:00,377.41,377.97,377.17,377.91,13025.0,323.378,323.8579,323.1724,323.8064,13025.0
2019-11-01 15:20:00,377.85,377.86,377.32,377.41,11400.0,323.755,323.7636,323.3009,323.378,11400.0
2019-11-01 15:30:00,377.48,378.77,377.3,378.65,15275.0,323.438,324.5433,323.2838,324.4405,15275.0
2019-11-01 15:40:00,378.71,378.92,378.19,378.19,17768.0,324.4919,324.6718,324.0464,324.0464,17768.0
2019-11-01 15:50:00,378.25,379.12,378.21,379.08,65889.0,324.0978,324.8432,324.0635,324.8089,65889.0
2019-11-04 09:30:00,379.93,380.78,379.0,379.31,42077.0,325.5373,326.2656,324.7404,325.006,42077.0
2019-11-04 09:40:00,379.22,379.22,378.1,378.37,16776.0,324.9289,324.9289,323.9692,324.2006,16776.0
2019-11-04 09:50:00,378.25,378.36,376.87,377.33,25413.0,324.0978,324.192,322.9153,323.3095,25413.0
2019-11-04 10:00:00,377.44,377.52,375.65,376.78,19543.0,323.4037,323.4723,321.87,322.8382,19543.0
2019-11-04 10:10:00,377.02,377.02,375.7,376.0,13018.0,323.0439,323.0439,321.9128,322.1699,13018.0
2019-11-04 10:20:00,375.93,377.09,375.89,377.07,8433.0,322.1099,323.1038,322.0756,323.0867,8433.0
2019-11-04 10:30:00,377.42,377.91,377.42,377.55,9401.0,323.3866,323.8064,323.3866,323.498,9401.0
2019-11-04 10:40:00,377.55,377.98,376.97,377.22,10404.0,323.498,323.8664,323.001,323.2152,10404.0
2019-11-04 10:50:00,377.22,377.45,376.97,377.15,9119.0,323.2152,323.4123,323.001,323.1553,9119.0
2019-11-04 11:00:00,377.19,377.2,376.86,377.12,4973.0,323.1895,323.1981,322.9068,323.1295,4973.0
2019-11-04 11:10:00,377.14,377.23,376.6,376.92,14413.0,323.1467,323.2238,322.684,322.9582,14413.0
2019-11-04 11:20:00,376.77,377.33,376.66,377.17,7951.0,322.8297,323.3095,322.7354,323.1724,7951.0
2019-11-04 11:30:00,377.21,377.55,377.0,377.37,16707.0,323.2067,323.498,323.0267,323.3438,16707.0
2019-11-04 11:40:00,377.34,377.44,376.68,376.87,7090.0,323.3181,323.4037,322.7525,322.9153,7090.0
2019-11-04 11:50:00,377.37,377.77,377.37,377.63,8171.0,323.3438,323.6865,323.3438,323.5665,8171.0
2019-11-04 12:00:00,377.57,377.58,376.88,377.32,6967.0,323.5151,323.5237,322.9239,323.3009,6967.0
2019-11-04 12:10:00,377.28,377.42,377.2,377.31,6392.0,323.2666,323.3866,323.1981,323.2923,6392.0
2019-11-04 12:20:00,377.31,377.47,377.11,377.47,4655.0,323.2923,323.4294,323.121,323.4294,4655.0
2019-11-04 12:30:00,377.4,377.47,376.93,377.18,4016.0,323.3695,323.4294,322.9667,323.181,4016.0
2019-11-04 12:40:00,377.15,377.2,376.81,376.84,5543.0,323.1553,323.1981,322.8639,322.8896,5543.0
2019-11-04 12:50:00,376.86,377.0,376.51,376.52,14791.0,322.9068,323.0267,322.6069,322.6154,14791.0
2019-11-04 13:00:00,376.56,376.75,376.24,376.72,8548.0,322.6497,322.8125,322.3755,322.7868,8548.0
2019-11-04 13:10:00,376.67,377.0,376.59,376.61,8916.0,322.744,323.0267,322.6754,322.6926,8916.0
2019-11-04 13:20:00,376.58,376.74,376.47,376.72,6701.0,322.6669,322.8039,322.5726,322.7868,6701.0
2019-11-04 13:30:00,376.63,376.7,375.94,376.0,22882.0,322.7097,322.7697,322.1185,322.1699,22882.0
2019-11-04 13:40:00,376.0,376.23,375.81,375.94,13238.0,322.1699,322.367,322.0071,322.1185,13238.0
2019-11-04 13:50:00,375.85,376.02,375.53,375.77,8734.0,322.0414,322.187,321.7672,321.9728,8734.0
2019-11-04 14:00:00,375.78,376.02,375.55,375.87,13367.0,321.9814,322.187,321.7843,322.0585,13367.0
2019-11-04 14:10:00,375.97,375.98,375.52,375.61,14207.0,322.1442,322.1528,321.7586,321.8357,14207.0
2019-11-04 14:20:00,375.72,375.73,375.34,375.62,9387.0,321.93,321.9385,321.6044,321.8443,9387.0
2019-11-04 14:30:00,375.57,375.6,375.1,375.18,12167.0,321.8015,321.8272,321.3987,321.4673,12167.0
2019-11-04 14:40:00,375.18,375.18,373.81,374.04,17312.0,321.4673,321.4673,320.2934,320.4905,17312.0
2019-11-04 14:50:00,374.1,374.37,373.17,373.28,25723.0,320.5419,320.7733,319.745,319.8393,25723.0
2019-11-04 15:00:00,373.31,373.38,372.42,372.5,30819.0,319.865,319.925,319.1024,319.171,30819.0
2019-11-04 15:10:00,372.49,372.74,372.25,372.54,27428.0,319.1624,319.3766,318.9568,319.2052,27428.0
2019-11-04 15:20:00,372.54,372.95,372.21,372.27,25306.0,319.2052,319.5565,318.9225,318.9739,25306.0
2019-11-04 15:30:00,372.34,372.99,372.18,372.87,28666.0,319.0339,319.5908,318.8968,319.488,28666.0
2019-11-04 15:40:00,372.8,373.9,372.8,373.9,31874.0,319.428,320.3705,319.428,320.3705,31874.0
2019-11-04 15:50:00,373.92,374.59,373.82,374.48,80810.0,320.3877,320.9618,320.302,320.8675,80810.0
2019-11-05 09:30:00,374.06,374.72,372.86,373.0,64854.0,320.5076,321.0731,319.4794,319.5994,64854.0
2019-11-05 09:40:00,373.03,373.7,372.74,373.57,15792.0,319.6251,320.1992,319.3766,320.0878,15792.0
2019-11-05 09:50:00,373.52,375.17,373.51,373.88,21126.0,320.0449,321.4587,320.0364,320.3534,21126.0
2019-11-05 10:00:00,374.6,375.77,374.35,375.01,14161.0,320.9703,321.9728,320.7561,321.3216,14161.0
2019-11-05 10:10:00,374.86,375.05,373.88,373.98,12674.0,321.1931,321.3559,320.3534,320.4391,12674.0
2019-11-05 10:20:00,374.03,374.65,373.31,373.64,8798.0,320.4819,321.0132,319.865,320.1478,8798.0
2019-11-05 10:30:00,373.74,374.19,373.38,373.41,16908.0,320.2334,320.619,319.925,319.9507,16908.0
2019-11-05 10:40:00,373.31,373.4,372.77,372.88,15210.0,319.865,319.9421,319.4023,319.4966,15210.0
2019-11-05 10:50:00,373.0,373.17,372.75,372.9,10310.0,319.5994,319.745,319.3852,319.5137,10310.0
2019-11-05 11:00:00,372.74,373.51,372.71,373.06,12531.0,319.3766,320.0364,319.3509,319.6508,12531.0
2019-11-05 11:10:00,373.12,373.22,372.43,372.68,9674.0,319.7022,319.7879,319.111,319.3252,9674.0
2019-11-05 11:20:00,372.59,372.7,372.08,372.52,17738.0,319.2481,319.3423,318.8111,319.1881,17738.0
2019-11-05 11:30:00,372.48,372.7,372.3,372.36,24996.0,319.1538,319.3423,318.9996,319.051,24996.0
2019-11-05 11:40:00,372.36,372.37,371.7,372.08,26613.0,319.051,319.0596,318.4855,318.8111,26613.0
2019-11-05 11:50:00,372.15,372.55,371.67,372.45,18572.0,318.8711,319.2138,318.4598,319.1281,18572.0
2019-11-05 12:00:00,372.38,372.79,372.24,372.41,9056.0,319.0681,319.4195,318.9482,319.0939,9056.0
2019-11-05 12:10:00,372.35,372.35,371.31,371.39,20837.0,319.0424,319.0424,318.1513,318.2199,20837.0
2019-11-05 12:20:00,371.38,371.74,371.31,371.55,8326.0,318.2113,318.5198,318.1513,318.357,8326.0
2019-11-05 12:30:00,371.48,372.01,371.43,372.01,9125.0,318.297,318.7511,318.2542,318.7511,9125.0
2019-11-05 12:40:00,372.05,372.7,372.01,372.49,9070.0,318.7854,319.3423,318.7511,319.1624,9070.0
2019-11-05 12:50:00,372.57,373.19,372.36,373.19,17859.0,319.2309,319.7622,319.051,319.7622,17859.0
2019-11-05 13:00:00,373.18,373.67,373.07,373.57,10636.0,319.7536,320.1735,319.6594,320.0878,10636.0
2019-11-05 13:10:00,373.62,373.95,373.47,373.82,9280.0,320.1306,320.4134,320.0021,320.302,9280.0
2019-11-05 13:20:00,373.83,374.01,373.54,373.54,4709.0,320.3106,320.4648,320.0621,320.0621,4709.0
2019-11-05 13:30:00,373.58,373.58,372.37,372.37,8810.0,320.0964,320.0964,319.0596,319.0596,8810.0
2019-11-05 13:40:00,372.44,372.82,372.44,372.7,9239.0,319.1196,319.4452,319.1196,319.3423,9239.0
2019-11-05 13:50:00,372.77,373.2,372.77,372.79,8687.0,319.4023,319.7708,319.4023,319.4195,8687.0
2019-11-05 14:00:00,372.94,373.03,372.65,372.77,19688.0,319.548,319.6251,319.2995,319.4023,19688.0
2019-11-05 14:10:00,372.84,373.23,372.77,373.0,10263.0,319.4623,319.7965,319.4023,319.5994,10263.0
2019-11-05 14:20:00,373.0,373.13,372.77,372.89,12431.0,319.5994,319.7108,319.4023,319.5051,12431.0
2019-11-05 14:30:00,372.93,373.11,372.77,372.93,14019.0,319.5394,319.6936,319.4023,319.5394,14019.0
2019-11-05 14:40:00,372.93,372.99,372.61,372.86,8747.0,319.5394,319.5908,319.2652,319.4794,8747.0
2019-11-05 14:50:00,372.8,373.08,372.78,372.92,17953.0,319.428,319.6679,319.4109,319.5308,17953.0
2019-11-05 15:00:00,372.93,373.2,372.77,373.17,32159.0,319.5394,319.7708,319.4023,319.745,32159.0
2019-11-05 15:10:00,373.12,373.58,373.01,373.37,29354.0,319.7022,320.0964,319.608,319.9164,29354.0
2019-11-05 15:20:00,373.37,373.37,372.88,372.89,24060.0,319.9164,319.9164,319.4966,319.5051,24060.0
2019-11-05 15:30:00,372.87,373.07,372.5,372.96,31574.0,319.488,319.6594,319.171,319.5651,31574.0
2019-11-05 15:40:00,372.94,373.03,372.5,372.99,29894.0,319.548,319.6251,319.171,319.5908,29894.0
2019-11-05 15:50:00,372.92,373.87,372.74,373.53,158075.0,319.5308,320.3448,319.3766,320.0535,158075.0
2019-11-06 09:30:00,374.49,376.71,374.03,376.32,45518.0,320.8761,322.7782,320.4819,322.4441,45518.0
2019-11-06 09:40:00,376.31,376.68,375.85,376.11,22718.0,322.4355,322.7525,322.0414,322.2641,22718.0
2019-11-06 09:50:00,376.21,376.39,375.75,376.3,18733.0,322.3498,322.5041,321.9557,322.4269,18733.0
2019-11-06 10:00:00,376.34,376.54,375.64,375.98,26883.0,322.4612,322.6326,321.8614,322.1528,26883.0
2019-11-06 10:10:00,376.02,377.1,375.91,376.42,93070.0,322.187,323.1124,322.0928,322.5298,93070.0
2019-11-06 10:20:00,376.46,376.53,375.68,376.33,19426.0,322.564,322.624,321.8957,322.4526,19426.0
2019-11-06 10:30:00,376.32,377.17,376.19,376.63,39953.0,322.4441,323.1724,322.3327,322.7097,39953.0
2019-11-06 10:40:00,376.75,377.22,376.46,376.46,19203.0,322.8125,323.2152,322.564,322.564,19203.0
2019-11-06 10:50:00,376.42,376.68,376.39,376.55,11802.0,322.5298,322.7525,322.5041,322.6412,11802.0
2019-11-06 11:00:00,376.53,377.07,376.21,376.93,15027.0,322.624,323.0867,322.3498,322.9667,15027.0
2019-11-06 11:10:00,376.89,376.98,376.42,376.8,11742.0,322.9325,323.0096,322.5298,322.8554,11742.0
2019-11-06 11:20:00,376.76,377.05,376.66,376.9,11533.0,322.8211,323.0696,322.7354,322.941,11533.0
2019-11-06 11:30:00,376.94,377.3,376.91,377.12,14306.0,322.9753,323.2838,322.9496,323.1295,14306.0
2019-11-06 11:40:00,377.11,377.13,375.5,376.01,31176.0,323.121,323.1381,321.7415,322.1785,31176.0
2019-11-06 11:50:00,376.0,376.13,375.51,375.56,21113.0,322.1699,322.2813,321.75,321.7929,21113.0
2019-11-06 12:00:00,375.49,376.85,375.33,376.61,12474.0,321.7329,322.8982,321.5958,322.6926,12474.0
2019-11-06 12:10:00,376.68,377.31,376.61,377.26,5474.0,322.7525,323.2923,322.6926,323.2495,5474.0
2019-11-06 12:20:00,377.25,377.5,376.83,377.06,15713.0,323.2409,323.4551,322.8811,323.0781,15713.0
2019-11-06 12:30:00,377.09,377.28,377.01,377.22,9510.0,323.1038,323.2666,323.0353,323.2152,9510.0
2019-11-06 12:40:00,377.37,377.6,377.18,377.57,10310.0,323.3438,323.5408,323.181,323.5151,10310.0
2019-11-06 12:50:00,377.58,377.7,377.23,377.59,9483.0,323.5237,323.6265,323.2238,323.5323,9483.0
2019-11-06 13:00:00,377.56,377.66,377.39,377.5,6326.0,323.5066,323.5922,323.3609,323.4551,6326.0
2019-11-06 13:10:00,377.44,377.54,377.31,377.44,4491.0,323.4037,323.4894,323.2923,323.4037,4491.0
2019-11-06 13:20:00,377.56,377.69,377.06,377.23,6175.0,323.5066,323.6179,323.0781,323.2238,6175.0
2019-11-06 13:30:00,377.29,377.55,377.14,377.53,6785.0,323.2752,323.498,323.1467,323.4808,6785.0
2019-11-06 13:40:00,377.47,377.94,377.47,377.93,6122.0,323.4294,323.8322,323.4294,323.8236,6122.0
2019-11-06 13:50:00,377.92,378.74,377.92,378.71,19134.0,323.815,324.5176,323.815,324.4919,19134.0
2019-11-06 14:00:00,378.75,378.75,377.81,377.96,8871.0,324.5262,324.5262,323.7208,323.8493,8871.0
2019-11-06 14:10:00,377.96,378.05,377.51,377.83,7697.0,323.8493,323.9264,323.4637,323.7379,7697.0
2019-11-06 14:20:00,377.61,378.07,377.5,377.87,9867.0,323.5494,323.9435,323.4551,323.7722,9867.0
2019-11-06 14:30:00,377.88,378.0,377.58,377.67,8826.0,323.7807,323.8836,323.5237,323.6008,8826.0
2019-11-06 14:40:00,377.74,378.17,377.72,377.76,11342.0,323.6608,324.0292,323.6436,323.6779,11342.0
2019-11-06 14:50:00,377.78,378.27,377.67,378.16,10828.0,323.6951,324.1149,323.6008,324.0207,10828.0
2019-11-06 15:00:00,378.09,378.09,377.86,377.99,9496.0,323.9607,323.9607,323.7636,323.875,9496.0
2019-11-06 15:10:00,378.07,378.43,378.03,378.26,14594.0,323.9435,324.252,323.9093,324.1063,14594.0
2019-11-06 15:20:00,378.25,378.34,378.17,378.28,28622.0,324.0978,324.1749,324.0292,324.1235,28622.0
2019-11-06 15:30:00,378.24,378.51,378.19,378.38,17785.0,324.0892,324.3205,324.0464,324.2092,17785.0
2019-11-06 15:40:00,378.33,378.57,377.92,378.5,34921.0,324.1663,324.372,323.815,324.312,34921.0
2019-11-06 15:50:00,378.54,379.93,378.54,379.65,173703.0,324.3463,325.5373,324.3463,325.2973,173703.0
2019-11-07 09:30:00,380.34,381.45,380.34,380.76,34565.0,325.8886,326.8396,325.8886,326.2484,34565.0
2019-11-07 09:40:00,380.54,380.87,380.32,380.84,23125.0,326.0599,326.3427,325.8714,326.317,23125.0
2019-11-07 09:50:00,380.81,381.0,380.16,380.71,21470.0,326.2913,326.4541,325.7343,326.2056,21470.0
2019-11-07 10:00:00,380.73,382.74,380.72,382.74,22260.0,326.2227,327.945,326.2142,327.945,22260.0
2019-11-07 10:10:00,382.61,382.65,381.4,382.03,33038.0,327.8336,327.8678,326.7968,327.3366,33038.0
2019-11-07 10:20:00,382.13,382.14,381.58,381.7,22002.0,327.4223,327.4309,326.951,327.0538,22002.0
2019-11-07 10:30:00,381.75,381.79,381.32,381.62,13895.0,327.0967,327.131,326.7283,326.9853,13895.0
2019-11-07 10:40:00,381.58,381.72,381.11,381.53,13226.0,326.951,327.071,326.5483,326.9082,13226.0
2019-11-07 10:50:00,381.62,381.9,380.02,380.41,32244.0,326.9853,327.2252,325.6144,325.9485,32244.0
2019-11-07 11:00:00,380.42,380.65,380.35,380.4,21431.0,325.9571,326.1542,325.8971,325.94,21431.0
2019-11-07 11:10:00,380.31,380.75,380.15,380.59,11398.0,325.8628,326.2399,325.7258,326.1028,11398.0
2019-11-07 11:20:00,380.57,381.04,380.44,380.67,13449.0,326.0856,326.4883,325.9742,326.1713,13449.0
2019-11-07 11:30:00,380.77,380.84,380.33,380.34,11154.0,326.257,326.317,325.88,325.8886,11154.0
2019-11-07 11:40:00,380.31,380.74,380.25,380.63,8807.0,325.8628,326.2313,325.8114,326.137,8807.0
2019-11-07 11:50:00,380.66,380.67,379.95,380.67,11053.0,326.1627,326.1713,325.5544,326.1713,11053.0
2019-11-07 12:00:00,380.48,380.48,379.8,379.91,13515.0,326.0085,326.0085,325.4259,325.5201,13515.0
2019-11-07 12:10:00,379.8,379.89,378.94,379.07,11903.0,325.4259,325.503,324.689,324.8004,11903.0
2019-11-07 12:20:00,379.1,379.33,379.0,379.33,8784.0,324.8261,325.0232,324.7404,325.0232,8784.0
2019-11-07 12:30:00,379.38,379.79,379.19,379.47,14278.0,325.066,325.4173,324.9032,325.1431,14278.0
2019-11-07 12:40:00,379.48,379.9,379.48,379.81,6057.0,325.1517,325.5115,325.1517,325.4344,6057.0
2019-11-07 12:50:00,379.79,380.34,379.73,380.2,6640.0,325.4173,325.8886,325.3659,325.7686,6640.0
2019-11-07 13:00:00,380.17,380.19,379.5,379.55,10590.0,325.7429,325.76,325.1688,325.2117,10590.0
2019-11-07 13:10:00,379.7,379.8,379.5,379.63,8579.0,325.3402,325.4259,325.1688,325.2802,8579.0
2019-11-07 13:20:00,379.58,379.6,379.29,379.5,9952.0,325.2374,325.2545,324.9889,325.1688,9952.0
2019-11-07 13:30:00,379.44,379.64,378.62,378.62,11490.0,325.1174,325.2888,324.4148,324.4148,11490.0
2019-11-07 13:40:00,378.69,378.8,378.33,378.75,6661.0,324.4748,324.569,324.1663,324.5262,6661.0
2019-11-07 13:50:00,378.75,378.89,378.61,378.74,7125.0,324.5262,324.6461,324.4062,324.5176,7125.0
2019-11-07 14:00:00,378.79,379.01,378.58,378.8,9595.0,324.5605,324.749,324.3805,324.569,9595.0
2019-11-07 14:10:00,378.85,379.14,378.75,378.93,12228.0,324.6119,324.8604,324.5262,324.6804,12228.0
2019-11-07 14:20:00,378.97,379.04,378.74,378.81,8488.0,324.7147,324.7747,324.5176,324.5776,8488.0
2019-11-07 14:30:00,378.72,378.92,378.63,378.88,5124.0,324.5005,324.6718,324.4234,324.6376,5124.0
2019-11-07 14:40:00,378.81,379.0,378.21,378.78,14638.0,324.5776,324.7404,324.0635,324.5519,14638.0
2019-11-07 14:50:00,378.71,379.16,378.65,379.02,5924.0,324.4919,324.8775,324.4405,324.7575,5924.0
2019-11-07 15:00:00,378.98,379.13,378.94,379.13,5902.0,324.7233,324.8518,324.689,324.8518,5902.0
2019-11-07 15:10:00,379.17,379.28,379.13,379.21,25584.0,324.8861,324.9803,324.8518,324.9203,25584.0
2019-11-07 15:20:00,379.21,379.28,379.0,379.1,10889.0,324.9203,324.9803,324.7404,324.8261,10889.0
2019-11-07 15:30:00,379.23,379.23,378.53,378.59,13449.0,324.9375,324.9375,324.3377,324.3891,13449.0
2019-11-07 15:40:00,378.58,378.62,378.02,378.43,18132.0,324.3805,324.4148,323.9007,324.252,18132.0
2019-11-07 15:50:00,378.4,378.8,377.91,378.72,74624.0,324.2263,324.569,323.8064,324.5005,74624.0
2019-11-08 09:30:00,377.6,379.99,377.6,379.58,20170.0,323.5408,325.5887,323.5408,325.2374,20170.0
2019-11-08 09:40:00,379.6,380.15,379.44,380.06,15877.0,325.2545,325.7258,325.1174,325.6486,15877.0
2019-11-08 09:50:00,380.07,380.53,379.6,379.71,5450.0,325.6572,326.0514,325.2545,325.3487,5450.0
2019-11-08 10:00:00,379.13,380.99,379.13,380.38,16554.0,324.8518,326.4455,324.8518,325.9228,16554.0
2019-11-08 10:10:00,380.17,380.61,380.03,380.17,13544.0,325.7429,326.1199,325.6229,325.7429,13544.0
2019-11-08 10:20:00,380.16,380.7,379.98,380.7,4829.0,325.7343,326.197,325.5801,326.197,4829.0
2019-11-08 10:30:00,380.77,381.5,380.77,381.5,7288.0,326.257,326.8825,326.257,326.8825,7288.0
2019-11-08 10:40:00,381.67,382.35,381.13,381.27,9817.0,327.0281,327.6108,326.5655,326.6854,9817.0
2019-11-08 10:50:00,381.4,382.0,381.25,381.91,5897.0,326.7968,327.3109,326.6683,327.2338,5897.0
2019-11-08 11:00:00,382.0,382.64,381.85,382.63,10419.0,327.3109,327.8593,327.1824,327.8507,10419.0
2019-11-08 11:10:00,382.63,382.88,382.32,382.32,20220.0,327.8507,328.0649,327.5851,327.5851,20220.0
2019-11-08 11:20:00,382.45,382.76,382.21,382.76,11850.0,327.6965,327.9621,327.4908,327.9621,11850.0
2019-11-08 11:30:00,382.77,382.8,382.19,382.32,7814.0,327.9707,327.9964,327.4737,327.5851,7814.0
2019-11-08 11:40:00,382.3,382.31,381.0,381.31,7158.0,327.568,327.5765,326.4541,326.7197,7158.0
2019-11-08 11:50:00,381.29,381.44,381.0,381.0,16246.0,326.7025,326.8311,326.4541,326.4541,16246.0
2019-11-08 12:00:00,381.05,381.23,380.51,380.52,17467.0,326.4969,326.6511,326.0342,326.0428,17467.0
2019-11-08 12:10:00,380.6,380.96,380.44,380.44,10981.0,326.1113,326.4198,325.9742,325.9742,10981.0
2019-11-08 12:20:00,380.52,380.53,380.13,380.2,24703.0,326.0428,326.0514,325.7086,325.7686,24703.0
2019-11-08 12:30:00,380.26,380.3,379.86,379.87,18836.0,325.82,325.8543,325.4773,325.4858,18836.0
2019-11-08 12:40:00,379.77,379.94,379.27,379.38,22681.0,325.4002,325.5458,324.9717,325.066,22681.0
2019-11-08 12:50:00,379.45,380.62,378.98,380.52,27339.0,325.126,326.1285,324.7233,326.0428,27339.0
2019-11-08 13:00:00,380.75,381.14,380.53,380.97,7445.0,326.2399,326.574,326.0514,326.4284,7445.0
2019-11-08 13:10:00,381.11,381.53,380.85,381.41,5785.0,326.5483,326.9082,326.3255,326.8054,5785.0
2019-11-08 13:20:00,381.5,381.69,381.31,381.69,2134.0,326.8825,327.0453,326.7197,327.0453,2134.0
2019-11-08 13:30:00,381.68,381.79,381.49,381.54,3177.0,327.0367,327.131,326.8739,326.9168,3177.0
2019-11-08 13:40:00,381.45,381.6,381.25,381.6,6523.0,326.8396,326.9682,326.6683,326.9682,6523.0
2019-11-08 13:50:00,381.53,381.73,381.35,381.73,6049.0,326.9082,327.0796,326.754,327.0796,6049.0
2019-11-08 14:00:00,381.78,381.89,381.59,381.81,6681.0,327.1224,327.2166,326.9596,327.1481,6681.0
2019-11-08 14:10:00,381.83,381.83,381.5,381.55,3545.0,327.1652,327.1652,326.8825,326.9253,3545.0
2019-11-08 14:20:00,381.46,381.52,380.92,381.15,10033.0,326.8482,326.8996,326.3855,326.5826,10033.0
2019-11-08 14:30:00,381.16,381.17,380.85,380.96,5314.0,326.5912,326.5997,326.3255,326.4198,5314.0
2019-11-08 14:40:00,381.01,381.49,381.01,381.33,5053.0,326.4626,326.8739,326.4626,326.7368,5053.0
2019-11-08 14:50:00,381.4,381.93,381.32,381.76,5240.0,326.7968,327.2509,326.7283,327.1053,5240.0
2019-11-08 15:00:00,381.7,381.82,381.48,381.63,5352.0,327.0538,327.1567,326.8653,326.9939,5352.0
2019-11-08 15:10:00,381.77,382.03,381.63,381.8,5762.0,327.1138,327.3366,326.9939,327.1395,5762.0
2019-11-08 15:20:00,381.76,381.8,381.46,381.65,4706.0,327.1053,327.1395,326.8482,327.011,4706.0
2019-11-08 15:30:00,381.59,382.03,381.54,382.02,13072.0,326.9596,327.3366,326.9168,327.328,13072.0
2019-11-08 15:40:00,382.0,382.0,381.48,381.55,12075.0,327.3109,327.3109,326.8653,326.9253,12075.0
2019-11-08 15:50:00,381.65,381.88,381.28,381.87,46426.0,327.011,327.2081,326.694,327.1995,46426.0
2019-11-11 09:30:00,379.51,381.62,379.31,381.62,21492.0,325.1774,326.9853,325.006,326.9853,21492.0
2019-11-11 09:40:00,381.48,383.08,381.46,382.83,15737.0,326.8653,328.2363,326.8482,328.0221,15737.0
2019-11-11 09:50:00,382.66,382.66,381.4,381.4,10405.0,327.8764,327.8764,326.7968,326.7968,10405.0
2019-11-11 10:00:00,381.39,381.42,380.7,381.26,5912.0,326.7882,326.8139,326.197,326.6768,5912.0
2019-11-11 10:10:00,381.24,382.66,381.12,382.32,5928.0,326.6597,327.8764,326.5569,327.5851,5928.0
2019-11-11 10:20:00,382.72,383.0,382.58,382.73,8603.0,327.9278,328.1677,327.8079,327.9364,8603.0
2019-11-11 10:30:00,382.75,382.91,381.51,381.51,8064.0,327.9535,328.0906,326.8911,326.8911,8064.0
2019-11-11 10:40:00,381.46,381.97,381.03,381.03,5109.0,326.8482,327.2852,326.4798,326.4798,5109.0
2019-11-11 10:50:00,381.01,381.99,381.01,381.64,8207.0,326.4626,327.3023,326.4626,327.0024,8207.0
2019-11-11 11:00:00,381.7,382.03,381.35,381.79,8136.0,327.0538,327.3366,326.754,327.131,8136.0
2019-11-11 11:10:00,381.72,382.26,381.61,382.26,7764.0,327.071,327.5337,326.9767,327.5337,7764.0
2019-11-11 11:20:00,382.16,382.18,381.57,381.57,5088.0,327.448,327.4651,326.9425,326.9425,5088.0
2019-11-11 11:30:00,381.48,381.61,381.31,381.36,3126.0,326.8653,326.9767,326.7197,326.7625,3126.0
2019-11-11 11:40:00,381.27,381.92,381.2,381.91,5473.0,326.6854,327.2424,326.6254,327.2338,5473.0
2019-11-11 11:50:00,381.75,382.33,381.68,382.26,5118.0,327.0967,327.5937,327.0367,327.5337,5118.0
2019-11-11 12:00:00,382.33,382.83,382.13,382.46,4925.0,327.5937,328.0221,327.4223,327.705,4925.0
2019-11-11 12:10:00,382.62,382.71,382.38,382.4,2834.0,327.8421,327.9193,327.6365,327.6536,2834.0
2019-11-11 12:20:00,382.5,382.51,382.2,382.2,3771.0,327.7393,327.7479,327.4823,327.4823,3771.0
2019-11-11 12:30:00,382.01,382.29,382.01,382.23,5715.0,327.3195,327.5594,327.3195,327.508,5715.0
2019-11-11 12:40:00,382.2,382.34,381.97,382.23,3701.0,327.4823,327.6022,327.2852,327.508,3701.0
2019-11-11 12:50:00,382.16,382.43,382.09,382.36,4639.0,327.448,327.6793,327.388,327.6194,4639.0
2019-11-11 13:00:00,382.44,382.65,382.37,382.6,3931.0,327.6879,327.8678,327.6279,327.825,3931.0
2019-11-11 13:10:00,382.64,382.77,382.46,382.7,3452.0,327.8593,327.9707,327.705,327.9107,3452.0
2019-11-11 13:20:00,382.74,382.74,382.52,382.57,2301.0,327.945,327.945,327.7565,327.7993,2301.0
2019-11-11 13:30:00,382.5,382.89,382.5,382.8,3104.0,327.7393,328.0735,327.7393,327.9964,3104.0
2019-11-11 13:40:00,382.8,383.36,382.74,383.36,4132.0,327.9964,328.4762,327.945,328.4762,4132.0
2019-11-11 13:50:00,383.33,383.41,382.69,382.7,6420.0,328.4505,328.519,327.9021,327.9107,6420.0
2019-11-11 14:00:00,382.56,382.63,382.35,382.51,4865.0,327.7907,327.8507,327.6108,327.7479,4865.0
2019-11-11 14:10:00,382.56,382.6,382.04,382.15,4889.0,327.7907,327.825,327.3452,327.4394,4889.0
2019-11-11 14:20:00,382.1,382.36,381.95,382.08,4166.0,327.3966,327.6194,327.2681,327.3794,4166.0
2019-11-11 14:30:00,382.07,382.18,381.83,382.15,5521.0,327.3709,327.4651,327.1652,327.4394,5521.0
2019-11-11 14:40:00,382.16,382.19,381.94,382.04,4120.0,327.448,327.4737,327.2595,327.3452,4120.0
2019-11-11 14:50:00,382.03,382.26,381.79,382.07,5719.0,327.3366,327.5337,327.131,327.3709,5719.0
2019-11-11 15:00:00,382.11,382.11,381.85,381.86,6001.0,327.4052,327.4052,327.1824,327.1909,6001.0
2019-11-11 15:10:00,381.83,382.04,381.7,381.99,4403.0,327.1652,327.3452,327.0538,327.3023,4403.0
2019-11-11 15:20:00,382.01,382.14,381.84,381.92,7965.0,327.3195,327.4309,327.1738,327.2424,7965.0
2019-11-11 15:30:00,382.04,382.08,381.37,381.42,15384.0,327.3452,327.3794,326.7711,326.8139,15384.0
2019-11-11 15:40:00,381.43,381.55,381.27,381.29,14804.0,326.8225,326.9253,326.6854,326.7025,14804.0
2019-11-11 15:50:00,381.3,381.39,380.64,381.38,44179.0,326.7111,326.7882,326.1456,326.7797,44179.0
2019-11-12 09:30:00,381.56,383.59,381.56,383.5,24103.0,326.9339,328.6733,326.9339,328.5962,24103.0
2019-11-12 09:40:00,383.75,384.48,383.45,383.57,17695.0,328.8104,329.4359,328.5533,328.6561,17695.0
2019-11-12 09:50:00,383.54,385.06,383.23,385.06,32379.0,328.6304,329.9328,328.3648,329.9328,32379.0
2019-11-12 10:00:00,385.25,385.53,384.9,385.46,12441.0,330.0956,330.3355,329.7957,330.2755,12441.0
2019-11-12 10:10:00,385.53,386.09,385.53,386.01,16988.0,330.3355,330.8154,330.3355,330.7468,16988.0
2019-11-12 10:20:00,386.04,386.25,385.58,386.15,6957.0,330.7725,330.9524,330.3784,330.8668,6957.0
2019-11-12 10:30:00,386.14,386.29,385.73,385.91,11069.0,330.8582,330.9867,330.5069,330.6611,11069.0
2019-11-12 10:40:00,386.0,386.3,385.94,386.11,6060.0,330.7382,330.9953,330.6868,330.8325,6060.0
2019-11-12 10:50:00,386.07,386.35,386.05,386.22,8200.0,330.7982,331.0381,330.7811,330.9267,8200.0
2019-11-12 11:00:00,386.3,386.44,386.14,386.26,17218.0,330.9953,331.1152,330.8582,330.961,17218.0
2019-11-12 11:10:00,386.27,386.84,386.2,386.68,9729.0,330.9696,331.458,330.9096,331.3209,9729.0
2019-11-12 11:20:00,386.62,386.7,386.37,386.5,13136.0,331.2695,331.338,331.0553,331.1667,13136.0
2019-11-12 11:30:00,386.32,386.68,385.92,385.96,9155.0,331.0124,331.3209,330.6697,330.704,9155.0
2019-11-12 11:40:00,385.95,386.21,385.64,386.21,9285.0,330.6954,330.9182,330.4298,330.9182,9285.0
2019-11-12 11:50:00,386.37,386.72,385.95,386.34,6863.0,331.0553,331.3552,330.6954,331.0296,6863.0
2019-11-12 12:00:00,386.24,386.24,385.59,385.6,5581.0,330.9439,330.9439,330.3869,330.3955,5581.0
2019-11-12 12:10:00,385.66,385.9,385.52,385.53,5610.0,330.4469,330.6526,330.327,330.3355,5610.0
2019-11-12 12:20:00,385.44,385.89,385.42,385.75,3128.0,330.2584,330.644,330.2413,330.524,3128.0
2019-11-12 12:30:00,385.69,386.26,385.69,386.08,7877.0,330.4726,330.961,330.4726,330.8068,7877.0
2019-11-12 12:40:00,386.08,386.18,385.92,386.01,7024.0,330.8068,330.8925,330.6697,330.7468,7024.0
2019-11-12 12:50:00,385.97,386.62,385.94,386.56,5637.0,330.7125,331.2695,330.6868,331.2181,5637.0
2019-11-12 13:00:00,386.67,386.78,386.56,386.65,4846.0,331.3123,331.4066,331.2181,331.2952,4846.0
2019-11-12 13:10:00,386.63,386.8,386.45,386.6,4000.0,331.278,331.4237,331.1238,331.2523,4000.0
2019-11-12 13:20:00,386.73,386.73,386.36,386.42,4409.0,331.3637,331.3637,331.0467,331.0981,4409.0
2019-11-12 13:30:00,386.47,386.52,386.23,386.47,5787.0,331.141,331.1838,330.9353,331.141,5787.0
2019-11-12 13:40:00,386.42,386.98,386.42,386.94,14758.0,331.0981,331.5779,331.0981,331.5437,14758.0
2019-11-12 13:50:00,386.96,387.35,386.88,387.24,8374.0,331.5608,331.895,331.4923,331.8007,8374.0
2019-11-12 14:00:00,387.23,387.23,386.64,386.75,15320.0,331.7921,331.7921,331.2866,331.3809,15320.0
2019-11-12 14:10:00,386.72,386.94,386.55,386.83,20669.0,331.3552,331.5437,331.2095,331.4494,20669.0
2019-11-12 14:20:00,386.86,386.99,386.59,386.97,14442.0,331.4751,331.5865,331.2438,331.5694,14442.0
2019-11-12 14:30:00,386.99,387.5,386.98,387.19,14647.0,331.5865,332.0235,331.5779,331.7579,14647.0
2019-11-12 14:40:00,387.24,387.33,386.49,386.5,11993.0,331.8007,331.8778,331.1581,331.1667,11993.0
2019-11-12 14:50:00,386.4,386.56,385.62,385.75,12730.0,331.081,331.2181,330.4126,330.524,12730.0
2019-11-12 15:00:00,385.8,386.15,385.76,386.11,7473.0,330.5669,330.8668,330.5326,330.8325,7473.0
2019-11-12 15:10:00,385.99,386.1,385.34,385.44,11718.0,330.7297,330.8239,330.1727,330.2584,11718.0
2019-11-12 15:20:00,385.51,385.69,385.41,385.51,10415.0,330.3184,330.4726,330.2327,330.3184,10415.0
2019-11-12 15:30:00,385.56,385.69,385.25,385.25,11172.0,330.3612,330.4726,330.0956,330.0956,11172.0
2019-11-12 15:40:00,385.32,385.56,385.06,385.5,14779.0,330.1556,330.3612,329.9328,330.3098,14779.0
2019-11-12 15:50:00,385.73,386.62,385.5,386.27,73847.0,330.5069,331.2695,330.3098,330.9696,73847.0
2019-11-13 09:30:00,385.94,390.52,385.94,389.01,45076.0,330.6868,334.6111,330.6868,333.3173,45076.0
2019-11-13 09:40:00,389.02,389.02,385.25,385.25,16372.0,333.3259,333.3259,330.0956,330.0956,16372.0
2019-11-13 09:50:00,385.2,387.91,385.09,387.29,37351.0,330.0528,332.3748,329.9585,331.8436,37351.0
2019-11-13 10:00:00,386.92,387.85,386.58,386.9,25410.0,331.5265,332.3234,331.2352,331.5094,25410.0
2019-11-13 10:10:00,386.9,387.13,386.13,386.58,10325.0,331.5094,331.7065,330.8496,331.2352,10325.0
2019-11-13 10:20:00,386.59,387.46,386.39,387.16,9956.0,331.2438,331.9892,331.0724,331.7322,9956.0
2019-11-13 10:30:00,387.34,388.04,387.28,387.84,7816.0,331.8864,332.4862,331.835,332.3148,7816.0
2019-11-13 10:40:00,388.21,388.22,387.51,387.6,9338.0,332.6318,332.6404,332.0321,332.1092,9338.0
2019-11-13 10:50:00,387.62,388.23,387.53,388.12,8418.0,332.1263,332.649,332.0492,332.5547,8418.0
2019-11-13 11:00:00,388.01,388.02,386.78,386.93,7223.0,332.4605,332.469,331.4066,331.5351,7223.0
2019-11-13 11:10:00,386.99,387.98,386.98,387.45,23386.0,331.5865,332.4348,331.5779,331.9807,23386.0
2019-11-13 11:20:00,387.44,387.54,387.11,387.19,10348.0,331.9721,332.0578,331.6893,331.7579,10348.0
2019-11-13 11:30:00,387.13,387.74,387.11,387.59,10143.0,331.7065,332.2291,331.6893,332.1006,10143.0
2019-11-13 11:40:00,387.57,387.75,387.17,387.74,15780.0,332.0835,332.2377,331.7407,332.2291,15780.0
2019-11-13 11:50:00,387.63,387.91,387.25,387.91,7373.0,332.1349,332.3748,331.8093,332.3748,7373.0
2019-11-13 12:00:00,387.91,388.26,387.75,388.03,21506.0,332.3748,332.6747,332.2377,332.4776,21506.0
2019-11-13 12:10:00,388.08,388.69,388.07,388.54,7687.0,332.5205,333.0431,332.5119,332.9146,7687.0
2019-11-13 12:20:00,388.49,388.65,388.12,388.16,3640.0,332.8718,333.0089,332.5547,332.589,3640.0
2019-11-13 12:30:00,388.14,388.21,387.93,387.93,6911.0,332.5719,332.6318,332.3919,332.3919,6911.0
2019-11-13 12:40:00,387.97,388.27,387.84,388.01,7158.0,332.4262,332.6833,332.3148,332.4605,7158.0
2019-11-13 12:50:00,387.95,387.96,387.77,387.85,3423.0,332.4091,332.4176,332.2548,332.3234,3423.0
2019-11-13 13:00:00,387.88,387.93,387.3,387.3,8187.0,332.3491,332.3919,331.8521,331.8521,8187.0
2019-11-13 13:10:00,387.28,387.61,387.27,387.61,5557.0,331.835,332.1177,331.8264,332.1177,5557.0
2019-11-13 13:20:00,387.55,387.63,387.37,387.42,5418.0,332.0663,332.1349,331.9121,331.9549,5418.0
2019-11-13 13:30:00,387.38,387.91,387.15,387.9,5716.0,331.9207,332.3748,331.7236,332.3662,5716.0
2019-11-13 13:40:00,387.87,388.62,387.86,388.61,11443.0,332.3405,332.9831,332.332,332.9746,11443.0
2019-11-13 13:50:00,388.73,388.94,387.49,387.9,11083.0,333.0774,333.2573,332.0149,332.3662,11083.0
2019-11-13 14:00:00,387.85,388.49,387.7,388.45,4917.0,332.3234,332.8718,332.1949,332.8375,4917.0
2019-11-13 14:10:00,388.55,388.59,388.3,388.59,7124.0,332.9232,332.9574,332.709,332.9574,7124.0
2019-11-13 14:20:00,388.49,388.71,388.48,388.71,5535.0,332.8718,333.0603,332.8632,333.0603,5535.0
2019-11-13 14:30:00,388.72,389.05,388.62,388.97,12845.0,333.0688,333.3516,332.9831,333.283,12845.0
2019-11-13 14:40:00,388.87,389.29,388.84,388.94,8558.0,333.1974,333.5572,333.1717,333.2573,8558.0
2019-11-13 14:50:00,388.95,388.95,388.54,388.69,7611.0,333.2659,333.2659,332.9146,333.0431,7611.0
2019-11-13 15:00:00,388.76,388.83,388.27,388.41,11305.0,333.1031,333.1631,332.6833,332.8032,11305.0
2019-11-13 15:10:00,388.44,388.76,388.25,388.39,8304.0,332.8289,333.1031,332.6661,332.7861,8304.0
2019-11-13 15:20:00,388.42,388.49,387.98,388.02,7410.0,332.8118,332.8718,332.4348,332.469,7410.0
2019-11-13 15:30:00,388.08,388.25,387.67,387.75,13196.0,332.5205,332.6661,332.1692,332.2377,13196.0
2019-11-13 15:40:00,387.74,388.39,387.72,388.36,13875.0,332.2291,332.7861,332.212,332.7604,13875.0
2019-11-13 15:50:00,388.4,388.41,387.49,387.78,54482.0,332.7946,332.8032,332.0149,332.2634,54482.0
2019-11-14 09:30:00,387.28,390.41,387.28,389.42,34970.0,331.835,334.5169,331.835,333.6686,34970.0
2019-11-14 09:40:00,389.27,389.63,388.38,389.5,18132.0,333.5401,333.8486,332.7775,333.7372,18132.0
2019-11-14 09:50:00,389.5,391.62,389.32,391.32,31765.0,333.7372,335.5537,333.5829,335.2966,31765.0
2019-11-14 10:00:00,391.28,391.76,390.65,391.75,20024.0,335.2623,335.6736,334.7225,335.665,20024.0
2019-11-14 10:10:00,391.88,392.16,391.54,391.93,15452.0,335.7764,336.0163,335.4851,335.8193,15452.0
2019-11-14 10:20:00,392.0,392.0,391.11,391.63,24216.0,335.8792,335.8792,335.1167,335.5622,24216.0
2019-11-14 10:30:00,391.79,391.79,391.08,391.19,15444.0,335.6993,335.6993,335.091,335.1852,15444.0
2019-11-14 10:40:00,391.18,391.39,390.77,390.77,5520.0,335.1766,335.3566,334.8253,334.8253,5520.0
2019-11-14 10:50:00,390.72,390.86,390.38,390.74,13586.0,334.7825,334.9025,334.4912,334.7996,13586.0
2019-11-14 11:00:00,390.79,391.11,390.54,390.69,7856.0,334.8425,335.1167,334.6283,334.7568,7856.0
2019-11-14 11:10:00,390.72,392.3,390.71,391.9,28345.0,334.7825,336.1363,334.7739,335.7936,28345.0
2019-11-14 11:20:00,392.23,392.25,390.91,391.31,25887.0,336.0763,336.0935,334.9453,335.288,25887.0
2019-11-14 11:30:00,391.26,391.52,390.03,390.38,19153.0,335.2452,335.468,334.1913,334.4912,19153.0
2019-11-14 11:40:00,390.53,390.57,389.69,389.93,7938.0,334.6197,334.654,333.9,334.1056,7938.0
2019-11-14 11:50:00,389.81,390.52,389.79,390.34,8103.0,334.0028,334.6111,333.9856,334.4569,8103.0
2019-11-14 12:00:00,390.24,390.24,389.66,389.69,5865.0,334.3712,334.3712,333.8743,333.9,5865.0
2019-11-14 12:10:00,389.74,390.12,389.74,389.97,12555.0,333.9428,334.2684,333.9428,334.1399,12555.0
2019-11-14 12:20:00,390.16,390.27,389.44,389.7,8393.0,334.3027,334.3969,333.6858,333.9085,8393.0
2019-11-14 12:30:00,389.66,389.66,389.33,389.51,9921.0,333.8743,333.8743,333.5915,333.7457,9921.0
2019-11-14 12:40:00,389.38,389.91,389.33,389.9,14985.0,333.6343,334.0885,333.5915,334.0799,14985.0
2019-11-14 12:50:00,389.81,389.86,389.03,389.22,23758.0,334.0028,334.0456,333.3344,333.4972,23758.0
2019-11-14 13:00:00,389.17,389.26,388.78,388.93,7976.0,333.4544,333.5315,333.1202,333.2488,7976.0
2019-11-14 13:10:00,388.96,389.01,388.62,388.83,7139.0,333.2745,333.3173,332.9831,333.1631,7139.0
2019-11-14 13:20:00,388.91,389.54,388.81,389.29,6868.0,333.2316,333.7714,333.1459,333.5572,6868.0
2019-11-14 13:30:00,389.4,389.62,389.21,389.44,6683.0,333.6515,333.84,333.4887,333.6858,6683.0
2019-11-14 13:40:00,389.35,389.5,389.17,389.17,6051.0,333.6086,333.7372,333.4544,333.4544,6051.0
2019-11-14 13:50:00,389.17,389.51,388.68,389.24,9775.0,333.4544,333.7457,333.0346,333.5144,9775.0
2019-11-14 14:00:00,389.11,389.39,388.95,389.19,5445.0,333.403,333.6429,333.2659,333.4715,5445.0
2019-11-14 14:10:00,389.41,389.95,389.41,389.86,8874.0,333.66,334.1227,333.66,334.0456,8874.0
2019-11-14 14:20:00,389.78,389.8,389.5,389.67,8327.0,333.9771,333.9942,333.7372,333.8828,8327.0
2019-11-14 14:30:00,389.69,390.04,389.69,390.04,5769.0,333.9,334.1999,333.9,334.1999,5769.0
2019-11-14 14:40:00,390.13,390.13,389.83,389.92,6307.0,334.277,334.277,334.0199,334.097,6307.0
2019-11-14 14:50:00,389.84,390.04,389.8,389.8,4273.0,334.0285,334.1999,333.9942,333.9942,4273.0
2019-11-14 15:00:00,389.77,390.07,389.74,389.84,11603.0,333.9685,334.2256,333.9428,334.0285,11603.0
2019-11-14 15:10:00,389.83,389.93,389.6,389.89,6740.0,334.0199,334.1056,333.8228,334.0713,6740.0
2019-11-14 15:20:00,389.94,390.38,389.94,390.26,7580.0,334.1142,334.4912,334.1142,334.3884,7580.0
2019-11-14 15:30:00,390.24,390.24,389.87,389.91,10828.0,334.3712,334.3712,334.0542,334.0885,10828.0
2019-11-14 15:40:00,389.91,389.93,389.63,389.76,16503.0,334.0885,334.1056,333.8486,333.9599,16503.0
2019-11-14 15:50:00,389.85,390.28,389.66,390.2,38475.0,334.0371,334.4055,333.8743,334.3369,38475.0
2019-11-15 09:30:00,392.27,392.79,390.37,390.43,68512.0,336.1106,336.5561,334.4826,334.534,68512.0
2019-11-15 09:40:00,390.28,392.67,390.28,392.67,19323.0,334.4055,336.4533,334.4055,336.4533,19323.0
2019-11-15 09:50:00,392.68,392.94,392.01,392.26,12116.0,336.4619,336.6847,335.8878,336.102,12116.0
2019-11-15 10:00:00,392.2,392.75,392.0,392.7,18158.0,336.0506,336.5219,335.8792,336.479,18158.0
2019-11-15 10:10:00,392.72,392.84,392.22,392.84,11971.0,336.4962,336.599,336.0678,336.599,11971.0
2019-11-15 10:20:00,392.85,393.01,392.27,392.86,20223.0,336.6076,336.7447,336.1106,336.6161,20223.0
2019-11-15 10:30:00,392.8,392.88,392.4,392.51,7972.0,336.5647,336.6333,336.222,336.3162,7972.0
2019-11-15 10:40:00,392.59,393.18,392.56,392.72,6915.0,336.3848,336.8903,336.3591,336.4962,6915.0
2019-11-15 10:50:00,392.93,393.54,392.93,393.52,13502.0,336.6761,337.1988,336.6761,337.1816,13502.0
2019-11-15 11:00:00,393.56,393.9,393.37,393.84,11262.0,337.2159,337.5072,337.0531,337.4558,11262.0
2019-11-15 11:10:00,393.79,393.92,393.58,393.91,8121.0,337.413,337.5244,337.233,337.5158,8121.0
2019-11-15 11:20:00,393.88,394.22,393.63,394.15,16531.0,337.4901,337.7814,337.2759,337.7214,16531.0
2019-11-15 11:30:00,394.14,394.49,393.9,394.27,7508.0,337.7129,338.0128,337.5072,337.8243,7508.0
2019-11-15 11:40:00,394.2,394.28,393.67,393.72,9197.0,337.7643,337.8328,337.3102,337.353,9197.0
2019-11-15 11:50:00,393.87,394.1,393.53,393.85,7802.0,337.4815,337.6786,337.1902,337.4644,7802.0
2019-11-15 12:00:00,393.87,394.4,393.77,394.29,9332.0,337.4815,337.9357,337.3958,337.8414,9332.0
2019-11-15 12:10:00,394.22,394.22,393.69,393.83,9174.0,337.7814,337.7814,337.3273,337.4473,9174.0
2019-11-15 12:20:00,393.8,393.8,392.95,393.18,13469.0,337.4216,337.4216,336.6932,336.8903,13469.0
2019-11-15 12:30:00,393.24,393.5,393.1,393.28,3866.0,336.9417,337.1645,336.8218,336.976,3866.0
2019-11-15 12:40:00,393.44,393.48,393.2,393.32,3706.0,337.1131,337.1474,336.9075,337.0103,3706.0
2019-11-15 12:50:00,393.33,393.33,392.68,392.82,4076.0,337.0188,337.0188,336.4619,336.5819,4076.0
2019-11-15 13:00:00,392.8,393.23,392.76,393.0,4311.0,336.5647,336.9332,336.5304,336.7361,4311.0
2019-11-15 13:10:00,393.03,393.06,392.72,392.77,7419.0,336.7618,336.7875,336.4962,336.539,7419.0
2019-11-15 13:20:00,392.72,392.81,392.58,392.74,3733.0,336.4962,336.5733,336.3762,336.5133,3733.0
2019-11-15 13:30:00,392.66,392.74,392.03,392.04,5964.0,336.4448,336.5133,335.905,335.9135,5964.0
2019-11-15 13:40:00,391.94,392.45,391.94,392.3,7809.0,335.8278,336.2648,335.8278,336.1363,7809.0
2019-11-15 13:50:00,392.24,392.99,392.24,392.99,4480.0,336.0849,336.7275,336.0849,336.7275,4480.0
2019-11-15 14:00:00,392.92,393.24,392.9,393.07,3688.0,336.6675,336.9417,336.6504,336.7961,3688.0
2019-11-15 14:10:00,393.14,393.17,392.54,392.54,8222.0,336.856,336.8817,336.3419,336.3419,8222.0
2019-11-15 14:20:00,392.61,392.82,392.49,392.62,5292.0,336.4019,336.5819,336.2991,336.4105,5292.0
2019-11-15 14:30:00,392.61,393.07,392.53,393.06,4283.0,336.4019,336.7961,336.3334,336.7875,4283.0
2019-11-15 14:40:00,393.24,393.69,393.18,393.6,9541.0,336.9417,337.3273,336.8903,337.2502,9541.0
2019-11-15 14:50:00,393.53,393.6,393.06,393.28,8770.0,337.1902,337.2502,336.7875,336.976,8770.0
2019-11-15 15:00:00,393.26,393.26,392.52,392.71,14151.0,336.9589,336.9589,336.3248,336.4876,14151.0
2019-11-15 15:10:00,392.76,393.42,392.65,393.41,15571.0,336.5304,337.096,336.4362,337.0874,15571.0
2019-11-15 15:20:00,393.35,393.51,392.93,392.94,13544.0,337.036,337.1731,336.6761,336.6847,13544.0
2019-11-15 15:30:00,393.0,393.28,392.68,393.16,17847.0,336.7361,336.976,336.4619,336.8732,17847.0
2019-11-15 15:40:00,393.12,393.35,392.87,393.08,14550.0,336.8389,337.036,336.6247,336.8046,14550.0
2019-11-15 15:50:00,393.08,393.63,392.36,393.55,85117.0,336.8046,337.2759,336.1877,337.2073,85117.0
2019-11-18 09:30:00,393.0,394.11,393.0,393.88,29917.0,336.7361,337.6872,336.7361,337.4901,29917.0
2019-11-18 09:40:00,393.86,394.54,393.08,393.09,26759.0,337.473,338.0556,336.8046,336.8132,26759.0
2019-11-18 09:50:00,393.07,394.14,393.07,393.9,7388.0,336.7961,337.7129,336.7961,337.5072,7388.0
2019-11-18 10:00:00,393.85,394.23,393.78,394.23,10003.0,337.4644,337.79,337.4044,337.79,10003.0
2019-11-18 10:10:00,394.42,395.34,394.41,395.11,17080.0,337.9528,338.7411,337.9442,338.544,17080.0
2019-11-18 10:20:00,395.34,395.68,394.63,395.17,7342.0,338.7411,339.0324,338.1327,338.5954,7342.0
2019-11-18 10:30:00,395.2,395.3,394.82,394.89,11578.0,338.6211,338.7068,338.2955,338.3555,11578.0
2019-11-18 10:40:00,394.99,395.32,394.63,395.32,6334.0,338.4412,338.7239,338.1327,338.7239,6334.0
2019-11-18 10:50:00,395.17,395.45,394.94,394.95,5926.0,338.5954,338.8353,338.3983,338.4069,5926.0
2019-11-18 11:00:00,394.8,394.8,393.74,394.22,9553.0,338.2784,338.2784,337.3701,337.7814,9553.0
2019-11-18 11:10:00,394.4,394.75,394.08,394.2,6803.0,337.9357,338.2355,337.6615,337.7643,6803.0
2019-11-18 11:20:00,394.25,394.58,393.93,394.37,7031.0,337.8071,338.0899,337.5329,337.9099,7031.0
2019-11-18 11:30:00,394.39,394.7,394.03,394.34,5001.0,337.9271,338.1927,337.6186,337.8842,5001.0
2019-11-18 11:40:00,394.36,394.42,393.37,393.64,6881.0,337.9014,337.9528,337.0531,337.2845,6881.0
2019-11-18 11:50:00,393.78,393.79,393.37,393.49,4677.0,337.4044,337.413,337.0531,337.1559,4677.0
2019-11-18 12:00:00,393.54,394.17,393.44,393.66,5606.0,337.1988,337.7386,337.1131,337.3016,5606.0
2019-11-18 12:10:00,393.78,393.98,393.65,393.79,7301.0,337.4044,337.5758,337.293,337.413,7301.0
2019-11-18 12:20:00,393.77,393.89,393.52,393.54,7517.0,337.3958,337.4987,337.1816,337.1988,7517.0
2019-11-18 12:30:00,393.64,393.78,393.44,393.6,6247.0,337.2845,337.4044,337.1131,337.2502,6247.0
2019-11-18 12:40:00,393.66,393.73,393.45,393.67,6550.0,337.3016,337.3616,337.1217,337.3102,6550.0
2019-11-18 12:50:00,393.64,393.71,393.26,393.27,6890.0,337.2845,337.3444,336.9589,336.9674,6890.0
2019-11-18 13:00:00,393.27,393.42,393.06,393.34,9324.0,336.9674,337.096,336.7875,337.0274,9324.0
2019-11-18 13:10:00,393.15,393.36,392.91,392.97,4587.0,336.8646,337.0445,336.659,336.7104,4587.0
2019-11-18 13:20:00,392.93,392.98,392.52,392.56,4068.0,336.6761,336.7189,336.3248,336.3591,4068.0
2019-11-18 13:30:00,392.52,392.7,392.41,392.61,7161.0,336.3248,336.479,336.2306,336.4019,7161.0
2019-11-18 13:40:00,392.61,392.97,392.58,392.86,8185.0,336.4019,336.7104,336.3762,336.6161,8185.0
2019-11-18 13:50:00,392.9,393.03,392.76,392.82,4405.0,336.6504,336.7618,336.5304,336.5819,4405.0
2019-11-18 14:00:00,392.87,392.87,392.44,392.58,7500.0,336.6247,336.6247,336.2563,336.3762,7500.0
2019-11-18 14:10:00,392.54,392.55,392.15,392.37,8499.0,336.3419,336.3505,336.0078,336.1963,8499.0
2019-11-18 14:20:00,392.32,392.56,392.26,392.31,5265.0,336.1534,336.3591,336.102,336.1449,5265.0
2019-11-18 14:30:00,392.29,392.84,392.1,392.47,10145.0,336.1277,336.599,335.9649,336.282,10145.0
2019-11-18 14:40:00,392.39,392.84,392.39,392.84,6726.0,336.2134,336.599,336.2134,336.599,6726.0
2019-11-18 14:50:00,392.92,393.22,392.92,392.98,6051.0,336.6675,336.9246,336.6675,336.7189,6051.0
2019-11-18 15:00:00,393.03,393.04,392.68,392.99,11239.0,336.7618,336.7704,336.4619,336.7275,11239.0
2019-11-18 15:10:00,392.99,393.03,392.6,392.7,7308.0,336.7275,336.7618,336.3933,336.479,7308.0
2019-11-18 15:20:00,392.75,392.82,392.4,392.6,11174.0,336.5219,336.5819,336.222,336.3933,11174.0
2019-11-18 15:30:00,392.55,392.71,391.95,392.43,15307.0,336.3505,336.4876,335.8364,336.2477,15307.0
2019-11-18 15:40:00,392.45,392.49,392.22,392.23,19684.0,336.2648,336.2991,336.0678,336.0763,19684.0
2019-11-18 15:50:00,392.22,392.82,392.07,392.73,61803.0,336.0678,336.5819,335.9392,336.5047,61803.0
2019-11-19 09:30:00,394.0,394.48,393.0,393.25,27660.0,337.5929,338.0042,336.7361,336.9503,27660.0
2019-11-19 09:40:00,393.36,394.49,393.35,394.33,15063.0,337.0445,338.0128,337.036,337.8757,15063.0
2019-11-19 09:50:00,394.34,394.92,394.33,394.71,7412.0,337.8842,338.3812,337.8757,338.2013,7412.0
2019-11-19 10:00:00,394.59,395.46,394.51,395.46,20440.0,338.0985,338.8439,338.0299,338.8439,20440.0
2019-11-19 10:10:00,395.44,395.68,394.69,394.89,7814.0,338.8268,339.0324,338.1841,338.3555,7814.0
2019-11-19 10:20:00,394.8,395.55,394.61,395.4,11134.0,338.2784,338.921,338.1156,338.7925,11134.0
2019-11-19 10:30:00,395.28,395.68,394.9,395.47,11508.0,338.6897,339.0324,338.3641,338.8525,11508.0
2019-11-19 10:40:00,395.66,395.83,394.85,394.92,3578.0,339.0153,339.1609,338.3212,338.3812,3578.0
2019-11-19 10:50:00,394.9,394.9,394.29,394.47,4191.0,338.3641,338.3641,337.8414,337.9956,4191.0
2019-11-19 11:00:00,394.49,394.68,393.81,393.9,7304.0,338.0128,338.1756,337.4301,337.5072,7304.0
2019-11-19 11:10:00,394.03,394.32,394.0,394.16,5820.0,337.6186,337.8671,337.5929,337.73,5820.0
2019-11-19 11:20:00,394.47,394.93,394.29,394.64,6430.0,337.9956,338.3898,337.8414,338.1413,6430.0
2019-11-19 11:30:00,394.62,394.71,394.26,394.7,4999.0,338.1242,338.2013,337.8157,338.1927,4999.0
2019-11-19 11:40:00,394.28,394.58,393.37,393.74,8598.0,337.8328,338.0899,337.0531,337.3701,8598.0
2019-11-19 11:50:00,393.74,393.98,393.37,393.98,7256.0,337.3701,337.5758,337.0531,337.5758,7256.0
2019-11-19 12:00:00,393.87,393.93,393.03,393.28,5874.0,337.4815,337.5329,336.7618,336.976,5874.0
2019-11-19 12:10:00,393.14,393.87,393.03,393.78,6009.0,336.856,337.4815,336.7618,337.4044,6009.0
2019-11-19 12:20:00,393.67,393.82,393.52,393.66,3051.0,337.3102,337.4387,337.1816,337.3016,3051.0
2019-11-19 12:30:00,393.6,393.6,393.2,393.28,5068.0,337.2502,337.2502,336.9075,336.976,5068.0
2019-11-19 12:40:00,393.21,393.34,393.06,393.15,3697.0,336.916,337.0274,336.7875,336.8646,3697.0
2019-11-19 12:50:00,393.0,393.35,393.0,393.34,3787.0,336.7361,337.036,336.7361,337.0274,3787.0
2019-11-19 13:00:00,393.29,393.3,392.65,392.8,6204.0,336.9846,336.9931,336.4362,336.5647,6204.0
2019-11-19 13:10:00,392.81,392.97,392.73,392.97,5569.0,336.5733,336.7104,336.5047,336.7104,5569.0
2019-11-19 13:20:00,392.99,393.02,392.51,392.53,2557.0,336.7275,336.7532,336.3162,336.3334,2557.0
2019-11-19 13:30:00,392.51,392.77,392.48,392.61,4297.0,336.3162,336.539,336.2905,336.4019,4297.0
2019-11-19 13:40:00,392.56,392.56,392.29,392.53,3600.0,336.3591,336.3591,336.1277,336.3334,3600.0
2019-11-19 13:50:00,392.44,392.75,392.37,392.7,5063.0,336.2563,336.5219,336.1963,336.479,5063.0
2019-11-19 14:00:00,392.7,393.62,392.7,393.52,7248.0,336.479,337.2673,336.479,337.1816,7248.0
2019-11-19 14:10:00,393.52,393.52,393.26,393.26,4421.0,337.1816,337.1816,336.9589,336.9589,4421.0
2019-11-19 14:20:00,393.34,393.5,393.32,393.34,2700.0,337.0274,337.1645,337.0103,337.0274,2700.0
2019-11-19 14:30:00,393.34,393.39,393.07,393.39,7817.0,337.0274,337.0702,336.7961,337.0702,7817.0
2019-11-19 14:40:00,393.37,393.66,393.26,393.31,5806.0,337.0531,337.3016,336.9589,337.0017,5806.0
2019-11-19 14:50:00,393.43,393.48,392.75,392.75,13600.0,337.1045,337.1474,336.5219,336.5219,13600.0
2019-11-19 15:00:00,392.7,392.83,392.41,392.72,6533.0,336.479,336.5904,336.2306,336.4962,6533.0
2019-11-19 15:10:00,392.76,392.86,392.56,392.56,4546.0,336.5304,336.6161,336.3591,336.3591,4546.0
2019-11-19 15:20:00,392.58,392.62,392.3,392.33,6199.0,336.3762,336.4105,336.1363,336.162,6199.0
2019-11-19 15:30:00,392.43,392.49,392.05,392.16,17292.0,336.2477,336.2991,335.9221,336.0163,17292.0
2019-11-19 15:40:00,392.12,392.21,391.21,391.49,26645.0,335.9821,336.0592,335.2023,335.4423,26645.0
2019-11-19 15:50:00,391.51,391.51,390.53,390.8,76027.0,335.4594,335.4594,334.6197,334.851,76027.0
2019-11-20 09:30:00,391.06,393.06,391.06,392.35,32951.0,335.0738,336.7875,335.0738,336.1791,32951.0
2019-11-20 09:40:00,392.57,393.42,392.38,392.83,14277.0,336.3676,337.096,336.2048,336.5904,14277.0
2019-11-20 09:50:00,392.83,393.54,391.92,391.92,17941.0,336.5904,337.1988,335.8107,335.8107,17941.0
2019-11-20 10:00:00,392.12,392.54,392.03,392.15,5355.0,335.9821,336.3419,335.905,336.0078,5355.0
2019-11-20 10:10:00,392.16,392.38,392.0,392.04,4516.0,336.0163,336.2048,335.8792,335.9135,4516.0
2019-11-20 10:20:00,392.25,392.54,391.91,391.91,5445.0,336.0935,336.3419,335.8021,335.8021,5445.0
2019-11-20 10:30:00,391.67,392.09,391.5,392.0,3980.0,335.5965,335.9564,335.4508,335.8792,3980.0
2019-11-20 10:40:00,392.14,392.4,391.2,391.37,5372.0,335.9992,336.222,335.1938,335.3394,5372.0
2019-11-20 10:50:00,391.38,391.6,390.93,390.93,7862.0,335.348,335.5365,334.9624,334.9624,7862.0
2019-11-20 11:00:00,391.02,391.35,390.75,391.1,6626.0,335.0396,335.3223,334.8082,335.1081,6626.0
2019-11-20 11:10:00,391.04,391.25,390.89,391.1,6630.0,335.0567,335.2366,334.9282,335.1081,6630.0
2019-11-20 11:20:00,391.17,391.37,390.95,390.96,11580.0,335.1681,335.3394,334.9796,334.9881,11580.0
2019-11-20 11:30:00,390.81,390.84,390.53,390.69,4792.0,334.8596,334.8853,334.6197,334.7568,4792.0
2019-11-20 11:40:00,390.69,390.86,390.25,390.73,14517.0,334.7568,334.9025,334.3798,334.7911,14517.0
2019-11-20 11:50:00,390.71,391.28,390.69,390.95,9114.0,334.7739,335.2623,334.7568,334.9796,9114.0
2019-11-20 12:00:00,391.02,391.14,390.59,391.09,9268.0,335.0396,335.1424,334.6711,335.0995,9268.0
2019-11-20 12:10:00,391.13,391.37,390.92,391.33,9909.0,335.1338,335.3394,334.9539,335.3052,9909.0
2019-11-20 12:20:00,391.4,391.57,391.31,391.38,8234.0,335.3651,335.5108,335.288,335.348,8234.0
2019-11-20 12:30:00,391.37,391.56,391.29,391.43,12790.0,335.3394,335.5022,335.2709,335.3909,12790.0
2019-11-20 12:40:00,391.44,391.93,391.4,391.84,8855.0,335.3994,335.8193,335.3651,335.7422,8855.0
2019-11-20 12:50:00,391.84,391.92,390.98,391.5,22652.0,335.7422,335.8107,335.0053,335.4508,22652.0
2019-11-20 13:00:00,391.46,391.91,391.3,391.75,14048.0,335.4166,335.8021,335.2795,335.665,14048.0
2019-11-20 13:10:00,391.74,391.94,391.47,391.66,13239.0,335.6565,335.8278,335.4251,335.5879,13239.0
2019-11-20 13:20:00,391.65,392.18,391.6,391.87,8695.0,335.5794,336.0335,335.5365,335.7679,8695.0
2019-11-20 13:30:00,391.87,392.05,391.77,391.9,7277.0,335.7679,335.9221,335.6822,335.7936,7277.0
2019-11-20 13:40:00,391.85,392.1,391.67,392.1,5738.0,335.7507,335.9649,335.5965,335.9649,5738.0
2019-11-20 13:50:00,392.15,392.63,392.15,392.46,4327.0,336.0078,336.4191,336.0078,336.2734,4327.0
2019-11-20 14:00:00,392.58,392.58,391.69,391.84,7555.0,336.3762,336.3762,335.6136,335.7422,7555.0
2019-11-20 14:10:00,391.83,392.27,391.69,391.74,8128.0,335.7336,336.1106,335.6136,335.6565,8128.0
2019-11-20 14:20:00,391.79,391.98,391.6,391.91,10853.0,335.6993,335.8621,335.5365,335.8021,10853.0
2019-11-20 14:30:00,391.86,392.0,391.74,391.96,8511.0,335.7593,335.8792,335.6565,335.845,8511.0
2019-11-20 14:40:00,392.08,392.08,391.65,391.71,13826.0,335.9478,335.9478,335.5794,335.6308,13826.0
2019-11-20 14:50:00,391.71,392.01,391.67,391.86,11193.0,335.6308,335.8878,335.5965,335.7593,11193.0
2019-11-20 15:00:00,391.9,392.21,391.75,392.09,17119.0,335.7936,336.0592,335.665,335.9564,17119.0
2019-11-20 15:10:00,392.17,392.52,392.04,392.22,3943.0,336.0249,336.3248,335.9135,336.0678,3943.0
2019-11-20 15:20:00,392.09,392.32,392.05,392.05,6251.0,335.9564,336.1534,335.9221,335.9221,6251.0
2019-11-20 15:30:00,392.09,392.34,391.9,392.22,13570.0,335.9564,336.1706,335.7936,336.0678,13570.0
2019-11-20 15:40:00,392.25,392.49,392.16,392.33,5835.0,336.0935,336.2991,336.0163,336.162,5835.0
2019-11-20 15:50:00,392.28,392.99,392.23,392.7,39152.0,336.1192,336.7275,336.0763,336.479,39152.0
2019-11-21 09:30:00,390.86,392.25,389.88,390.27,57625.0,334.9025,336.0935,334.0628,334.3969,57625.0
2019-11-21 09:40:00,390.25,392.08,390.24,391.34,35351.0,334.3798,335.9478,334.3712,335.3137,35351.0
2019-11-21 09:50:00,391.47,391.83,390.78,390.78,16200.0,335.4251,335.7336,334.8339,334.8339,16200.0
2019-11-21 10:00:00,390.71,391.52,390.37,391.51,21472.0,334.7739,335.468,334.4826,335.4594,21472.0
2019-11-21 10:10:00,391.38,391.68,390.76,390.93,19751.0,335.348,335.6051,334.8168,334.9624,19751.0
2019-11-21 10:20:00,390.92,391.45,390.78,390.93,18366.0,334.9539,335.408,334.8339,334.9624,18366.0
2019-11-21 10:30:00,390.84,391.23,390.65,391.08,36322.0,334.8853,335.2195,334.7225,335.091,36322.0
2019-11-21 10:40:00,391.1,391.59,391.06,391.58,13169.0,335.1081,335.5279,335.0738,335.5194,13169.0
2019-11-21 10:50:00,391.57,391.62,391.07,391.42,11407.0,335.5108,335.5537,335.0824,335.3823,11407.0
2019-11-21 11:00:00,391.44,392.1,391.38,392.0,8849.0,335.3994,335.9649,335.348,335.8792,8849.0
2019-11-21 11:10:00,391.97,392.2,391.84,392.11,21686.0,335.8535,336.0506,335.7422,335.9735,21686.0
2019-11-21 11:20:00,392.01,392.24,391.77,391.77,33392.0,335.8878,336.0849,335.6822,335.6822,33392.0
2019-11-21 11:30:00,391.67,391.76,391.21,391.41,16203.0,335.5965,335.6736,335.2023,335.3737,16203.0
2019-11-21 11:40:00,391.69,392.11,391.48,391.93,22979.0,335.6136,335.9735,335.4337,335.8193,22979.0
2019-11-21 11:50:00,391.85,392.1,391.8,392.08,8833.0,335.7507,335.9649,335.7079,335.9478,8833.0
2019-11-21 12:00:00,392.11,392.18,391.95,391.95,9413.0,335.9735,336.0335,335.8364,335.8364,9413.0
2019-11-21 12:10:00,392.02,392.02,391.56,391.56,19176.0,335.8964,335.8964,335.5022,335.5022,19176.0
2019-11-21 12:20:00,391.53,391.55,391.24,391.55,26334.0,335.4765,335.4937,335.2281,335.4937,26334.0
2019-11-21 12:30:00,391.6,392.0,391.57,391.86,11415.0,335.5365,335.8792,335.5108,335.7593,11415.0
2019-11-21 12:40:00,391.87,392.0,391.6,391.73,11916.0,335.7679,335.8792,335.5365,335.6479,11916.0
2019-11-21 12:50:00,391.73,391.84,391.4,391.45,14417.0,335.6479,335.7422,335.3651,335.408,14417.0
2019-11-21 13:00:00,391.45,391.87,391.45,391.74,9059.0,335.408,335.7679,335.408,335.6565,9059.0
2019-11-21 13:10:00,391.75,391.88,391.34,391.52,13295.0,335.665,335.7764,335.3137,335.468,13295.0
2019-11-21 13:20:00,391.54,391.82,390.66,390.73,50545.0,335.4851,335.725,334.7311,334.7911,50545.0
2019-11-21 13:30:00,390.62,390.79,390.12,390.41,27366.0,334.6968,334.8425,334.2684,334.5169,27366.0
2019-11-21 13:40:00,390.46,390.79,390.34,390.75,17214.0,334.5597,334.8425,334.4569,334.8082,17214.0
2019-11-21 13:50:00,390.69,391.13,390.69,391.0,20497.0,334.7568,335.1338,334.7568,335.0224,20497.0
2019-11-21 14:00:00,390.96,391.22,390.76,390.92,20098.0,334.9881,335.2109,334.8168,334.9539,20098.0
2019-11-21 14:10:00,390.9,391.19,390.82,391.14,14962.0,334.9367,335.1852,334.8682,335.1424,14962.0
2019-11-21 14:20:00,391.1,391.15,390.51,390.84,17919.0,335.1081,335.1509,334.6026,334.8853,17919.0
2019-11-21 14:30:00,390.79,391.41,390.79,391.28,8171.0,334.8425,335.3737,334.8425,335.2623,8171.0
2019-11-21 14:40:00,391.23,391.41,391.05,391.2,15654.0,335.2195,335.3737,335.0653,335.1938,15654.0
2019-11-21 14:50:00,391.17,391.32,391.08,391.11,11676.0,335.1681,335.2966,335.091,335.1167,11676.0
2019-11-21 15:00:00,391.1,391.28,390.62,391.11,14065.0,335.1081,335.2623,334.6968,335.1167,14065.0
2019-11-21 15:10:00,391.13,391.22,390.89,390.9,14933.0,335.1338,335.2109,334.9282,334.9367,14933.0
2019-11-21 15:20:00,390.9,391.06,390.85,390.91,21654.0,334.9367,335.0738,334.8939,334.9453,21654.0
2019-11-21 15:30:00,390.91,391.07,390.07,390.09,51150.0,334.9453,335.0824,334.2256,334.2427,51150.0
2019-11-21 15:40:00,390.12,390.36,389.69,390.36,40498.0,334.2684,334.474,333.9,334.474,40498.0
2019-11-21 15:50:00,390.3,390.43,389.32,390.22,114643.0,334.4226,334.534,333.5829,334.3541,114643.0
2019-11-22 09:30:00,390.19,390.64,388.1,389.01,33433.0,334.3284,334.714,332.5376,333.3173,33433.0
2019-11-22 09:40:00,389.0,390.05,388.79,389.26,7382.0,333.3087,334.2084,333.1288,333.5315,7382.0
2019-11-22 09:50:00,389.28,390.38,389.23,389.92,7623.0,333.5487,334.4912,333.5058,334.097,7623.0
2019-11-22 10:00:00,390.32,390.32,388.93,389.6,21420.0,334.4398,334.4398,333.2488,333.8228,21420.0
2019-11-22 10:10:00,389.33,389.57,388.4,388.42,15065.0,333.5915,333.7971,332.7946,332.8118,15065.0
2019-11-22 10:20:00,388.54,389.37,388.35,389.3,20450.0,332.9146,333.6258,332.7518,333.5658,20450.0
2019-11-22 10:30:00,389.29,389.52,388.74,388.86,18370.0,333.5572,333.7543,333.086,333.1888,18370.0
2019-11-22 10:40:00,388.96,389.88,388.96,389.81,7937.0,333.2745,334.0628,333.2745,334.0028,7937.0
2019-11-22 10:50:00,389.79,389.98,389.05,389.5,12312.0,333.9856,334.1484,333.3516,333.7372,12312.0
2019-11-22 11:00:00,389.55,389.9,389.41,389.69,5282.0,333.78,334.0799,333.66,333.9,5282.0
2019-11-22 11:10:00,389.59,389.59,388.7,388.78,3349.0,333.8143,333.8143,333.0517,333.1202,3349.0
2019-11-22 11:20:00,388.66,388.85,388.22,388.34,5155.0,333.0174,333.1802,332.6404,332.7432,5155.0
2019-11-22 11:30:00,388.35,388.49,388.18,388.33,3695.0,332.7518,332.8718,332.6061,332.7347,3695.0
2019-11-22 11:40:00,388.38,388.53,388.31,388.46,2789.0,332.7775,332.906,332.7175,332.8461,2789.0
2019-11-22 11:50:00,388.53,388.83,388.46,388.71,6067.0,332.906,333.1631,332.8461,333.0603,6067.0
2019-11-22 12:00:00,388.72,388.75,388.5,388.65,8127.0,333.0688,333.0945,332.8803,333.0089,8127.0
2019-11-22 12:10:00,388.65,388.74,388.01,388.03,6567.0,333.0089,333.086,332.4605,332.4776,6567.0
2019-11-22 12:20:00,388.2,388.2,387.82,388.02,4116.0,332.6233,332.6233,332.2977,332.469,4116.0
2019-11-22 12:30:00,388.05,388.35,388.02,388.02,6397.0,332.4948,332.7518,332.469,332.469,6397.0
2019-11-22 12:40:00,388.01,388.48,388.01,388.4,2854.0,332.4605,332.8632,332.4605,332.7946,2854.0
2019-11-22 12:50:00,388.38,388.62,388.36,388.62,4343.0,332.7775,332.9831,332.7604,332.9831,4343.0
2019-11-22 13:00:00,388.48,388.9,388.48,388.9,4327.0,332.8632,333.2231,332.8632,333.2231,4327.0
2019-11-22 13:10:00,388.79,389.28,388.79,389.28,4873.0,333.1288,333.5487,333.1288,333.5487,4873.0
2019-11-22 13:20:00,389.36,389.71,389.33,389.45,12660.0,333.6172,333.9171,333.5915,333.6943,12660.0
2019-11-22 13:30:00,389.45,389.7,389.42,389.7,2397.0,333.6943,333.9085,333.6686,333.9085,2397.0
2019-11-22 13:40:00,389.7,390.04,389.58,389.92,7085.0,333.9085,334.1999,333.8057,334.097,7085.0
2019-11-22 13:50:00,389.9,389.9,389.57,389.75,6700.0,334.0799,334.0799,333.7971,333.9514,6700.0
2019-11-22 14:00:00,389.7,389.93,389.63,389.92,5110.0,333.9085,334.1056,333.8486,334.097,5110.0
2019-11-22 14:10:00,389.9,390.1,389.85,390.1,12487.0,334.0799,334.2513,334.0371,334.2513,12487.0
2019-11-22 14:20:00,390.13,390.35,390.02,390.1,4315.0,334.277,334.4655,334.1827,334.2513,4315.0
2019-11-22 14:30:00,390.1,390.52,390.05,390.46,11722.0,334.2513,334.6111,334.2084,334.5597,11722.0
2019-11-22 14:40:00,390.37,390.92,390.27,390.88,21816.0,334.4826,334.9539,334.3969,334.9196,21816.0
2019-11-22 14:50:00,390.76,391.39,390.7,390.99,12139.0,334.8168,335.3566,334.7654,335.0138,12139.0
2019-11-22 15:00:00,390.91,391.05,390.83,390.97,23383.0,334.9453,335.0653,334.8768,334.9967,23383.0
2019-11-22 15:10:00,391.0,391.01,390.31,390.69,8322.0,335.0224,335.031,334.4312,334.7568,8322.0
2019-11-22 15:20:00,390.69,390.76,390.44,390.48,12957.0,334.7568,334.8168,334.5426,334.5769,12957.0
2019-11-22 15:30:00,390.49,390.68,390.45,390.59,15328.0,334.5854,334.7482,334.5512,334.6711,15328.0
2019-11-22 15:40:00,390.58,390.64,390.38,390.5,26562.0,334.6625,334.714,334.4912,334.594,26562.0
2019-11-22 15:50:00,390.41,391.04,390.26,390.59,48723.0,334.5169,335.0567,334.3884,334.6711,48723.0
2019-11-25 09:30:00,391.6,393.1,389.55,391.34,35568.0,335.5365,336.8218,333.78,335.3137,35568.0
2019-11-25 09:40:00,391.34,392.15,391.17,391.9,15516.0,335.3137,336.0078,335.1681,335.7936,15516.0
2019-11-25 09:50:00,391.64,392.19,391.37,391.37,6469.0,335.5708,336.042,335.3394,335.3394,6469.0
2019-11-25 10:00:00,391.29,391.29,389.8,389.8,7312.0,335.2709,335.2709,333.9942,333.9942,7312.0
2019-11-25 10:10:00,389.93,390.3,389.56,389.97,8531.0,334.1056,334.4226,333.7886,334.1399,8531.0
2019-11-25 10:20:00,390.01,390.57,389.79,390.07,7853.0,334.1741,334.654,333.9856,334.2256,7853.0
2019-11-25 10:30:00,390.06,390.22,389.59,389.79,4846.0,334.217,334.3541,333.8143,333.9856,4846.0
2019-11-25 10:40:00,389.8,389.81,389.1,389.23,14818.0,333.9942,334.0028,333.3944,333.5058,14818.0
2019-11-25 10:50:00,389.25,389.27,388.37,388.5,15196.0,333.523,333.5401,332.7689,332.8803,15196.0
2019-11-25 11:00:00,388.6,388.64,387.49,387.51,14327.0,332.966,333.0003,332.0149,332.0321,14327.0
2019-11-25 11:10:00,387.61,388.5,387.58,388.46,9860.0,332.1177,332.8803,332.092,332.8461,9860.0
2019-11-25 11:20:00,388.39,389.05,388.39,389.02,7908.0,332.7861,333.3516,332.7861,333.3259,7908.0
2019-11-25 11:30:00,389.06,389.14,388.73,389.14,5587.0,333.3602,333.4287,333.0774,333.4287,5587.0
2019-11-25 11:40:00,389.08,389.82,389.08,389.63,16978.0,333.3773,334.0113,333.3773,333.8486,16978.0
2019-11-25 11:50:00,389.69,389.97,389.65,389.96,9589.0,333.9,334.1399,333.8657,334.1313,9589.0
2019-11-25 12:00:00,389.86,390.23,389.82,389.99,3552.0,334.0456,334.3627,334.0113,334.157,3552.0
2019-11-25 12:10:00,389.87,390.51,389.66,390.19,5330.0,334.0542,334.6026,333.8743,334.3284,5330.0
2019-11-25 12:20:00,390.27,390.49,390.09,390.2,6371.0,334.3969,334.5854,334.2427,334.3369,6371.0
2019-11-25 12:30:00,390.24,390.41,390.17,390.27,9140.0,334.3712,334.5169,334.3112,334.3969,9140.0
2019-11-25 12:40:00,390.21,390.35,390.07,390.22,3208.0,334.3455,334.4655,334.2256,334.3541,3208.0
2019-11-25 12:50:00,390.52,391.32,390.43,390.85,10352.0,334.6111,335.2966,334.534,334.8939,10352.0
2019-11-25 13:00:00,390.91,391.36,390.71,390.71,4946.0,334.9453,335.3309,334.7739,334.7739,4946.0
2019-11-25 13:10:00,390.76,391.17,390.74,391.17,3065.0,334.8168,335.1681,334.7996,335.1681,3065.0
2019-11-25 13:20:00,391.25,391.25,391.0,391.13,2638.0,335.2366,335.2366,335.0224,335.1338,2638.0
2019-11-25 13:30:00,391.08,391.14,390.8,390.98,14219.0,335.091,335.1424,334.851,335.0053,14219.0
2019-11-25 13:40:00,391.12,391.12,390.82,390.98,4629.0,335.1252,335.1252,334.8682,335.0053,4629.0
2019-11-25 13:50:00,390.96,391.18,390.65,390.68,5817.0,334.9881,335.1766,334.7225,334.7482,5817.0
2019-11-25 14:00:00,390.78,391.15,390.65,391.08,6605.0,334.8339,335.1509,334.7225,335.091,6605.0
2019-11-25 14:10:00,391.25,391.74,391.25,391.64,5733.0,335.2366,335.6565,335.2366,335.5708,5733.0
2019-11-25 14:20:00,391.6,391.6,391.31,391.49,5150.0,335.5365,335.5365,335.288,335.4423,5150.0
2019-11-25 14:30:00,391.5,391.5,391.05,391.32,4532.0,335.4508,335.4508,335.0653,335.2966,4532.0
2019-11-25 14:40:00,391.3,391.31,390.24,390.24,7806.0,335.2795,335.288,334.3712,334.3712,7806.0
2019-11-25 14:50:00,390.31,390.51,390.05,390.23,5748.0,334.4312,334.6026,334.2084,334.3627,5748.0
2019-11-25 15:00:00,390.17,390.43,390.0,390.0,8006.0,334.3112,334.534,334.1656,334.1656,8006.0
2019-11-25 15:10:00,389.87,390.24,389.85,390.18,6740.0,334.0542,334.3712,334.0371,334.3198,6740.0
2019-11-25 15:20:00,390.18,390.48,390.07,390.39,8850.0,334.3198,334.5769,334.2256,334.4997,8850.0
2019-11-25 15:30:00,390.4,390.4,389.92,390.25,14824.0,334.5083,334.5083,334.097,334.3798,14824.0
2019-11-25 15:40:00,390.27,390.38,389.94,390.17,19636.0,334.3969,334.4912,334.1142,334.3112,19636.0
2019-11-25 15:50:00,390.09,390.36,389.51,390.07,67904.0,334.2427,334.474,333.7457,334.2256,67904.0
2019-11-26 09:30:00,390.6,391.8,389.98,391.51,22652.0,334.6797,335.7079,334.1484,335.4594,22652.0
2019-11-26 09:40:00,391.37,392.44,391.34,392.44,17657.0,335.3394,336.2563,335.3137,336.2563,17657.0
2019-11-26 09:50:00,392.42,392.88,391.81,392.36,16835.0,336.2391,336.6333,335.7164,336.1877,16835.0
2019-11-26 10:00:00,392.32,392.96,391.98,392.25,6763.0,336.1534,336.7018,335.8621,336.0935,6763.0
2019-11-26 10:10:00,392.21,392.5,392.02,392.36,7076.0,336.0592,336.3077,335.8964,336.1877,7076.0
2019-11-26 10:20:00,392.35,392.77,392.31,392.65,22877.0,336.1791,336.539,336.1449,336.4362,22877.0
2019-11-26 10:30:00,392.6,392.76,392.25,392.45,13115.0,336.3933,336.5304,336.0935,336.2648,13115.0
2019-11-26 10:40:00,392.45,392.7,392.32,392.37,8056.0,336.2648,336.479,336.1534,336.1963,8056.0
2019-11-26 10:50:00,392.45,392.54,392.18,392.39,9785.0,336.2648,336.3419,336.0335,336.2134,9785.0
2019-11-26 11:00:00,392.4,392.83,392.28,392.83,12232.0,336.222,336.5904,336.1192,336.5904,12232.0
2019-11-26 11:10:00,392.79,393.5,392.72,393.41,13003.0,336.5561,337.1645,336.4962,337.0874,13003.0
2019-11-26 11:20:00,393.28,394.1,393.28,394.1,9565.0,336.976,337.6786,336.976,337.6786,9565.0
2019-11-26 11:30:00,394.17,394.31,393.65,393.77,10452.0,337.7386,337.8585,337.293,337.3958,10452.0
2019-11-26 11:40:00,393.75,394.37,393.73,394.05,16100.0,337.3787,337.9099,337.3616,337.6358,16100.0
2019-11-26 11:50:00,394.16,394.8,394.16,394.29,17596.0,337.73,338.2784,337.73,337.8414,17596.0
2019-11-26 12:00:00,394.22,394.22,393.69,393.81,3843.0,337.7814,337.7814,337.3273,337.4301,3843.0
2019-11-26 12:10:00,393.9,394.85,393.9,394.81,15564.0,337.5072,338.3212,337.5072,338.287,15564.0
2019-11-26 12:20:00,394.75,394.9,394.56,394.66,17697.0,338.2355,338.3641,338.0727,338.1584,17697.0
2019-11-26 12:30:00,394.72,394.98,394.61,394.69,6328.0,338.2098,338.4326,338.1156,338.1841,6328.0
2019-11-26 12:40:00,394.63,395.04,394.58,395.03,21392.0,338.1327,338.484,338.0899,338.4755,21392.0
2019-11-26 12:50:00,395.0,395.7,395.0,395.48,40462.0,338.4498,339.0495,338.4498,338.861,40462.0
2019-11-26 13:00:00,395.43,395.86,395.36,395.84,25013.0,338.8182,339.1866,338.7582,339.1695,25013.0
2019-11-26 13:10:00,395.88,395.95,394.57,394.57,24514.0,339.2038,339.2637,338.0813,338.0813,24514.0
2019-11-26 13:20:00,394.67,394.83,394.02,394.14,7816.0,338.167,338.3041,337.6101,337.7129,7816.0
2019-11-26 13:30:00,394.03,394.03,393.43,393.77,17401.0,337.6186,337.6186,337.1045,337.3958,17401.0
2019-11-26 13:40:00,393.54,393.74,393.26,393.3,18516.0,337.1988,337.3701,336.9589,336.9931,18516.0
2019-11-26 13:50:00,393.34,393.54,392.93,393.04,17721.0,337.0274,337.1988,336.6761,336.7704,17721.0
2019-11-26 14:00:00,392.99,393.2,392.67,393.09,7574.0,336.7275,336.9075,336.4533,336.8132,7574.0
2019-11-26 14:10:00,393.2,393.3,392.9,393.01,4577.0,336.9075,336.9931,336.6504,336.7447,4577.0
2019-11-26 14:20:00,393.01,393.11,392.67,393.1,4566.0,336.7447,336.8303,336.4533,336.8218,4566.0
2019-11-26 14:30:00,393.1,393.14,392.76,392.84,6729.0,336.8218,336.856,336.5304,336.599,6729.0
2019-11-26 14:40:00,392.92,393.12,392.75,393.12,5921.0,336.6675,336.8389,336.5219,336.8389,5921.0
2019-11-26 14:50:00,393.14,393.45,393.06,393.06,6726.0,336.856,337.1217,336.7875,336.7875,6726.0
2019-11-26 15:00:00,393.19,393.19,392.85,392.91,5167.0,336.8989,336.8989,336.6076,336.659,5167.0
2019-11-26 15:10:00,392.85,393.05,392.76,392.92,7832.0,336.6076,336.7789,336.5304,336.6675,7832.0
2019-11-26 15:20:00,392.97,393.2,392.83,392.95,6916.0,336.7104,336.9075,336.5904,336.6932,6916.0
2019-11-26 15:30:00,393.04,393.19,392.96,393.19,9132.0,336.7704,336.8989,336.7018,336.8989,9132.0
2019-11-26 15:40:00,393.17,393.37,392.94,393.12,18425.0,336.8817,337.0531,336.6847,336.8389,18425.0
2019-11-26 15:50:00,392.9,393.14,392.08,392.57,123967.0,336.6504,336.856,335.9478,336.3676,123967.0
2019-11-27 09:30:00,393.63,393.82,391.71,391.78,32200.0,337.2759,337.4387,335.6308,335.6907,32200.0
2019-11-27 09:40:00,391.78,393.1,391.62,392.21,25517.0,335.6907,336.8218,335.5537,336.0592,25517.0
2019-11-27 09:50:00,392.05,392.73,391.73,392.44,11531.0,335.9221,336.5047,335.6479,336.2563,11531.0
2019-11-27 10:00:00,392.58,392.59,391.96,392.4,3847.0,336.3762,336.3848,335.845,336.222,3847.0
2019-11-27 10:10:00,392.43,392.6,392.14,392.15,7461.0,336.2477,336.3933,335.9992,336.0078,7461.0
2019-11-27 10:20:00,392.22,392.8,392.11,392.6,8754.0,336.0678,336.5647,335.9735,336.3933,8754.0
2019-11-27 10:30:00,392.63,393.22,392.63,393.1,2476.0,336.4191,336.9246,336.4191,336.8218,2476.0
2019-11-27 10:40:00,393.2,393.34,392.78,393.04,12039.0,336.9075,337.0274,336.5476,336.7704,12039.0
2019-11-27 10:50:00,393.02,393.69,393.0,393.29,18267.0,336.7532,337.3273,336.7361,336.9846,18267.0
2019-11-27 11:00:00,393.25,394.14,393.21,393.79,63431.0,336.9503,337.7129,336.916,337.413,63431.0
2019-11-27 11:10:00,393.71,393.71,393.19,393.6,4070.0,337.3444,337.3444,336.8989,337.2502,4070.0
2019-11-27 11:20:00,393.54,393.54,393.17,393.43,1606.0,337.1988,337.1988,336.8817,337.1045,1606.0
2019-11-27 11:30:00,393.23,393.9,393.23,393.71,1900.0,336.9332,337.5072,336.9332,337.3444,1900.0
2019-11-27 11:40:00,393.66,393.8,393.48,393.73,7398.0,337.3016,337.4216,337.1474,337.3616,7398.0
2019-11-27 11:50:00,393.73,394.11,393.54,393.83,21170.0,337.3616,337.6872,337.1988,337.4473,21170.0
2019-11-27 12:00:00,393.77,393.92,393.69,393.78,30788.0,337.3958,337.5244,337.3273,337.4044,30788.0
2019-11-27 12:10:00,393.67,393.77,393.34,393.77,4019.0,337.3102,337.3958,337.0274,337.3958,4019.0
2019-11-27 12:20:00,393.61,393.63,393.51,393.51,1100.0,337.2588,337.2759,337.1731,337.1731,1100.0
2019-11-27 12:30:00,393.36,393.65,393.24,393.24,5065.0,337.0445,337.293,336.9417,336.9417,5065.0
2019-11-27 12:40:00,393.34,393.42,393.0,393.17,3627.0,337.0274,337.096,336.7361,336.8817,3627.0
2019-11-27 12:50:00,393.19,393.38,393.14,393.38,2108.0,336.8989,337.0617,336.856,337.0617,2108.0
2019-11-27 13:00:00,393.24,393.81,393.23,393.55,6447.0,336.9417,337.4301,336.9332,337.2073,6447.0
2019-11-27 13:10:00,393.6,394.04,393.41,393.61,7251.0,337.2502,337.6272,337.0874,337.2588,7251.0
2019-11-27 13:20:00,393.53,393.56,393.01,393.08,5506.0,337.1902,337.2159,336.7447,336.8046,5506.0
2019-11-27 13:30:00,393.02,393.41,393.02,393.39,4955.0,336.7532,337.0874,336.7532,337.0702,4955.0
2019-11-27 13:40:00,393.37,393.48,393.18,393.47,3650.0,337.0531,337.1474,336.8903,337.1388,3650.0
2019-11-27 13:50:00,393.5,393.74,393.41,393.64,4873.0,337.1645,337.3701,337.0874,337.2845,4873.0
2019-11-27 14:00:00,393.66,393.66,393.29,393.59,5381.0,337.3016,337.3016,336.9846,337.2416,5381.0
2019-11-27 14:10:00,393.58,393.76,393.32,393.76,5596.0,337.233,337.3873,337.0103,337.3873,5596.0
2019-11-27 14:20:00,393.8,393.85,393.65,393.65,2448.0,337.4216,337.4644,337.293,337.293,2448.0
2019-11-27 14:30:00,393.6,393.81,393.6,393.69,6147.0,337.2502,337.4301,337.2502,337.3273,6147.0
2019-11-27 14:40:00,393.67,393.87,393.58,393.72,5103.0,337.3102,337.4815,337.233,337.353,5103.0
2019-11-27 14:50:00,393.64,394.2,393.6,394.1,8339.0,337.2845,337.7643,337.2502,337.6786,8339.0
2019-11-27 15:00:00,394.11,394.17,393.69,393.73,3100.0,337.6872,337.7386,337.3273,337.3616,3100.0
2019-11-27 15:10:00,393.8,393.9,393.7,393.8,4017.0,337.4216,337.5072,337.3359,337.4216,4017.0
2019-11-27 15:20:00,393.73,393.75,393.5,393.62,4496.0,337.3616,337.3787,337.1645,337.2673,4496.0
2019-11-27 15:30:00,393.57,393.67,393.41,393.47,8013.0,337.2245,337.3102,337.0874,337.1388,8013.0
2019-11-27 15:40:00,393.48,393.9,393.42,393.87,17982.0,337.1474,337.5072,337.096,337.4815,17982.0
2019-11-27 15:50:00,393.89,394.48,393.78,394.19,57222.0,337.4987,338.0042,337.4044,337.7557,57222.0
2019-11-29 09:30:00,392.0,392.2,390.48,392.06,17148.0,337.9408,338.1132,336.6304,337.9925,17148.0
2019-11-29 09:40:00,391.88,392.09,390.54,390.85,13652.0,337.8373,338.0183,336.6821,336.9493,13652.0
2019-11-29 09:50:00,390.95,391.55,390.47,391.24,7636.0,337.0356,337.5528,336.6217,337.2856,7636.0
2019-11-29 10:00:00,391.19,391.62,390.97,391.12,5662.0,337.2425,337.6132,337.0528,337.1821,5662.0
2019-11-29 10:10:00,391.14,391.45,390.88,391.34,5130.0,337.1994,337.4666,336.9752,337.3718,5130.0
2019-11-29 10:20:00,391.13,391.62,391.1,391.39,6590.0,337.1907,337.6132,337.1649,337.4149,6590.0
2019-11-29 10:30:00,391.3,391.49,391.0,391.0,5482.0,337.3373,337.5011,337.0787,337.0787,5482.0
2019-11-29 10:40:00,391.08,391.1,390.74,391.08,7239.0,337.1476,337.1649,336.8545,337.1476,7239.0
2019-11-29 10:50:00,390.99,391.22,390.79,390.89,3349.0,337.07,337.2683,336.8976,336.9838,3349.0
2019-11-29 11:00:00,390.82,390.82,390.4,390.64,4879.0,336.9235,336.9235,336.5614,336.7683,4879.0
2019-11-29 11:10:00,390.65,390.75,390.65,390.66,2565.0,336.7769,336.8631,336.7769,336.7855,2565.0
2019-11-29 11:20:00,390.66,390.9,390.36,390.86,7000.0,336.7855,336.9925,336.5269,336.958,7000.0
2019-11-29 11:30:00,390.78,391.1,390.77,391.05,3711.0,336.889,337.1649,336.8804,337.1218,3711.0
2019-11-29 11:40:00,391.03,391.03,390.38,390.61,6917.0,337.1045,337.1045,336.5442,336.7424,6917.0
2019-11-29 11:50:00,390.52,390.52,390.04,390.22,3373.0,336.6649,336.6649,336.251,336.4062,3373.0
2019-11-29 12:00:00,390.19,390.45,390.08,390.25,7438.0,336.3804,336.6045,336.2855,336.4321,7438.0
2019-11-29 12:10:00,390.27,390.41,390.14,390.24,5330.0,336.4493,336.57,336.3373,336.4235,5330.0
2019-11-29 12:20:00,390.28,390.69,390.28,390.69,6428.0,336.458,336.8114,336.458,336.8114,6428.0
2019-11-29 12:30:00,390.58,390.87,390.58,390.62,5358.0,336.7166,336.9666,336.7166,336.7511,5358.0
2019-11-29 12:40:00,390.45,390.89,390.34,390.81,10138.0,336.6045,336.9838,336.5097,336.9149,10138.0
2019-11-29 12:50:00,390.91,391.48,390.82,391.23,29949.0,337.0011,337.4925,336.9235,337.2769,29949.0
2019-12-02 09:30:00,390.71,391.53,389.85,390.13,43552.0,336.8287,337.5356,336.0873,336.3286,43552.0
2019-12-02 09:40:00,389.79,390.0,389.01,389.32,10682.0,336.0355,336.2166,335.3631,335.6303,10682.0
2019-12-02 09:50:00,389.16,389.38,388.53,389.37,17509.0,335.4924,335.6821,334.9493,335.6734,17509.0
2019-12-02 10:00:00,389.29,389.39,388.11,389.29,21115.0,335.6045,335.6907,334.5872,335.6045,21115.0
2019-12-02 10:10:00,389.37,390.21,389.37,389.47,20884.0,335.6734,336.3976,335.6734,335.7597,20884.0
2019-12-02 10:20:00,389.61,390.17,389.59,390.06,13004.0,335.8803,336.3631,335.8631,336.2683,13004.0
2019-12-02 10:30:00,389.97,389.97,388.22,388.83,14051.0,336.1907,336.1907,334.682,335.2079,14051.0
2019-12-02 10:40:00,388.87,389.98,388.83,389.08,10614.0,335.2424,336.1993,335.2079,335.4234,10614.0
2019-12-02 10:50:00,389.15,389.24,387.88,388.23,14882.0,335.4838,335.5614,334.3889,334.6907,14882.0
2019-12-02 11:00:00,388.24,388.24,387.6,388.0,14488.0,334.6993,334.6993,334.1475,334.4924,14488.0
2019-12-02 11:10:00,387.9,387.9,387.04,387.77,10409.0,334.4062,334.4062,333.6648,334.2941,10409.0
2019-12-02 11:20:00,387.89,388.34,387.52,387.52,11046.0,334.3975,334.7855,334.0786,334.0786,11046.0
2019-12-02 11:30:00,387.55,387.66,387.22,387.54,6913.0,334.1044,334.1993,333.8199,334.0958,6913.0
2019-12-02 11:40:00,387.44,387.57,387.13,387.36,9238.0,334.0096,334.1217,333.7424,333.9406,9238.0
2019-12-02 11:50:00,387.42,387.55,387.04,387.08,12163.0,333.9924,334.1044,333.6648,333.6993,12163.0
2019-12-02 12:00:00,387.09,387.57,386.81,387.51,18282.0,333.7079,334.1217,333.4665,334.07,18282.0
2019-12-02 12:10:00,387.58,387.94,386.92,387.07,10351.0,334.1303,334.4407,333.5613,333.6906,10351.0
2019-12-02 12:20:00,387.04,387.38,386.83,387.02,7815.0,333.6648,333.9579,333.4837,333.6475,7815.0
2019-12-02 12:30:00,387.06,387.1,386.2,386.2,7227.0,333.682,333.7165,332.9406,332.9406,7227.0
2019-12-02 12:40:00,386.18,386.44,385.7,385.75,11119.0,332.9234,333.1475,332.5096,332.5527,11119.0
2019-12-02 12:50:00,385.69,385.9,385.58,385.59,10924.0,332.5009,332.682,332.4061,332.4147,10924.0
2019-12-02 13:00:00,385.66,386.95,385.66,386.92,19944.0,332.4751,333.5872,332.4751,333.5613,19944.0
2019-12-02 13:10:00,386.92,387.56,386.55,386.55,34453.0,333.5613,334.1131,333.2423,333.2423,34453.0
2019-12-02 13:20:00,386.6,387.51,386.5,387.12,28121.0,333.2854,334.07,333.1992,333.7337,28121.0
2019-12-02 13:30:00,387.05,387.05,386.33,386.41,16341.0,333.6734,333.6734,333.0527,333.1216,16341.0
2019-12-02 13:40:00,386.48,387.35,386.29,387.31,26818.0,333.182,333.932,333.0182,333.8975,26818.0
2019-12-02 13:50:00,387.31,387.36,386.44,386.53,9503.0,333.8975,333.9406,333.1475,333.2251,9503.0
2019-12-02 14:00:00,386.55,387.31,386.51,387.21,7479.0,333.2423,333.8975,333.2079,333.8113,7479.0
2019-12-02 14:10:00,387.32,387.47,387.1,387.45,6231.0,333.9062,334.0355,333.7165,334.0182,6231.0
2019-12-02 14:20:00,387.51,387.63,387.3,387.44,8135.0,334.07,334.1734,333.8889,334.0096,8135.0
2019-12-02 14:30:00,387.56,387.68,387.23,387.37,7683.0,334.1131,334.2165,333.8286,333.9493,7683.0
2019-12-02 14:40:00,387.43,387.64,387.06,387.06,10291.0,334.001,334.182,333.682,333.682,10291.0
2019-12-02 14:50:00,387.08,387.15,386.4,386.61,8236.0,333.6993,333.7596,333.113,333.2941,8236.0
2019-12-02 15:00:00,386.61,386.61,385.96,386.38,22339.0,333.2941,333.2941,332.7337,333.0958,22339.0
2019-12-02 15:10:00,386.33,387.27,386.22,387.21,28785.0,333.0527,333.863,332.9579,333.8113,28785.0
2019-12-02 15:20:00,387.12,387.22,386.08,386.13,23513.0,333.7337,333.8199,332.8372,332.8803,23513.0
2019-12-02 15:30:00,386.11,386.16,385.22,385.25,23452.0,332.863,332.9061,332.0958,332.1216,23452.0
2019-12-02 15:40:00,385.14,385.65,385.1,385.39,24533.0,332.0268,332.4665,331.9923,332.2423,24533.0
2019-12-02 15:50:00,385.25,385.32,383.44,383.64,118072.0,332.1216,332.182,330.5612,330.7336,118072.0
2019-12-03 09:30:00,381.43,383.33,380.14,382.61,56288.0,328.8284,330.4664,327.7163,329.8457,56288.0
2019-12-03 09:40:00,382.48,384.64,381.56,383.18,23633.0,329.7336,331.5957,328.9405,330.3371,23633.0
2019-12-03 09:50:00,383.03,384.06,382.55,383.12,12980.0,330.2078,331.0957,329.794,330.2854,12980.0
2019-12-03 10:00:00,383.21,383.74,382.63,383.0,21394.0,330.3629,330.8199,329.8629,330.1819,21394.0
2019-12-03 10:10:00,382.97,383.17,382.1,383.02,16175.0,330.156,330.3285,329.406,330.1992,16175.0
2019-12-03 10:20:00,383.13,383.66,382.9,383.15,19466.0,330.294,330.7509,330.0957,330.3112,19466.0
2019-12-03 10:30:00,383.25,384.04,383.18,383.96,17963.0,330.3974,331.0785,330.3371,331.0095,17963.0
2019-12-03 10:40:00,383.93,383.93,383.18,383.43,23605.0,330.9837,330.9837,330.3371,330.5526,23605.0
2019-12-03 10:50:00,383.46,383.62,383.12,383.53,13775.0,330.5785,330.7164,330.2854,330.6388,13775.0
2019-12-03 11:00:00,383.4,383.55,382.71,383.17,18618.0,330.5267,330.6561,329.9319,330.3285,18618.0
2019-12-03 11:10:00,383.13,383.96,383.03,383.55,10506.0,330.294,331.0095,330.2078,330.6561,10506.0
2019-12-03 11:20:00,383.35,383.48,382.74,382.75,7361.0,330.4836,330.5957,329.9578,329.9664,7361.0
2019-12-03 11:30:00,382.57,383.55,382.45,383.4,19142.0,329.8112,330.6561,329.7078,330.5267,19142.0
2019-12-03 11:40:00,383.32,383.71,383.17,383.68,26659.0,330.4578,330.794,330.3285,330.7681,26659.0
2019-12-03 11:50:00,383.6,383.64,382.75,382.75,10863.0,330.6992,330.7336,329.9664,329.9664,10863.0
2019-12-03 12:00:00,382.83,382.85,382.13,382.35,13056.0,330.0354,330.0526,329.4319,329.6215,13056.0
2019-12-03 12:10:00,382.39,382.93,381.97,382.19,16599.0,329.656,330.1216,329.294,329.4836,16599.0
2019-12-03 12:20:00,382.22,382.31,381.89,382.11,8486.0,329.5095,329.5871,329.225,329.4146,8486.0
2019-12-03 12:30:00,382.18,382.18,381.58,382.01,6223.0,329.475,329.475,328.9577,329.3284,6223.0
2019-12-03 12:40:00,381.92,381.97,381.2,381.53,16029.0,329.2508,329.294,328.6301,328.9146,16029.0
2019-12-03 12:50:00,381.38,381.38,380.9,380.99,16189.0,328.7853,328.7853,328.3715,328.4491,16189.0
2019-12-03 13:00:00,381.0,381.34,380.67,381.16,14821.0,328.4577,328.7508,328.1732,328.5957,14821.0
2019-12-03 13:10:00,381.12,381.74,381.11,381.54,8578.0,328.5612,329.0957,328.5526,328.9233,8578.0
2019-12-03 13:20:00,381.56,381.7,381.36,381.46,10097.0,328.9405,329.0612,328.7681,328.8543,10097.0
2019-12-03 13:30:00,381.51,381.79,381.5,381.64,8249.0,328.8974,329.1388,328.8888,329.0095,8249.0
2019-12-03 13:40:00,381.67,381.82,381.41,381.47,8123.0,329.0353,329.1646,328.8112,328.8629,8123.0
2019-12-03 13:50:00,381.51,382.43,381.34,382.09,9782.0,328.8974,329.6905,328.7508,329.3974,9782.0
2019-12-03 14:00:00,382.02,382.02,381.7,381.83,8302.0,329.3371,329.3371,329.0612,329.1733,8302.0
2019-12-03 14:10:00,381.83,382.33,381.72,382.13,22741.0,329.1733,329.6043,329.0784,329.4319,22741.0
2019-12-03 14:20:00,382.08,382.08,381.45,381.68,5697.0,329.3888,329.3888,328.8457,329.0439,5697.0
2019-12-03 14:30:00,381.63,381.75,381.48,381.68,7113.0,329.0008,329.1043,328.8715,329.0439,7113.0
2019-12-03 14:40:00,381.66,381.95,381.61,381.74,8378.0,329.0267,329.2767,328.9836,329.0957,8378.0
2019-12-03 14:50:00,381.79,381.96,381.5,381.64,9549.0,329.1388,329.2853,328.8888,329.0095,9549.0
2019-12-03 15:00:00,381.65,381.79,381.24,381.29,13448.0,329.0181,329.1388,328.6646,328.7077,13448.0
2019-12-03 15:10:00,381.36,381.64,381.29,381.33,11797.0,328.7681,329.0095,328.7077,328.7422,11797.0
2019-12-03 15:20:00,381.32,382.45,381.32,382.26,25266.0,328.7336,329.7078,328.7336,329.544,25266.0
2019-12-03 15:30:00,382.34,382.34,381.59,381.93,15105.0,329.6129,329.6129,328.9664,329.2595,15105.0
2019-12-03 15:40:00,382.0,382.27,381.63,382.27,19697.0,329.3198,329.5526,329.0008,329.5526,19697.0
2019-12-03 15:50:00,382.25,382.39,381.59,381.73,86331.0,329.5353,329.656,328.9664,329.0871,86331.0
2019-12-04 09:30:00,383.53,384.67,382.28,384.22,38266.0,330.6388,331.6216,329.5612,331.2337,38266.0
2019-12-04 09:40:00,384.21,385.24,383.72,384.74,19129.0,331.225,332.113,330.8026,331.682,19129.0
2019-12-04 09:50:00,384.52,384.98,383.95,384.88,9121.0,331.4923,331.8889,331.0009,331.8026,9121.0
2019-12-04 10:00:00,384.59,386.83,384.49,386.83,24084.0,331.5526,333.4837,331.4664,333.4837,24084.0
2019-12-04 10:10:00,386.71,386.83,385.92,386.67,20416.0,333.3803,333.4837,332.6992,333.3458,20416.0
2019-12-04 10:20:00,386.66,386.8,386.37,386.54,17660.0,333.3372,333.4579,333.0872,333.2337,17660.0
2019-12-04 10:30:00,386.53,386.53,385.9,386.46,4882.0,333.2251,333.2251,332.682,333.1648,4882.0
2019-12-04 10:40:00,386.5,387.13,386.42,387.13,18254.0,333.1992,333.7424,333.1303,333.7424,18254.0
2019-12-04 10:50:00,387.09,387.57,386.86,387.57,9448.0,333.7079,334.1217,333.5096,334.1217,9448.0
2019-12-04 11:00:00,387.72,387.95,386.65,386.66,11540.0,334.251,334.4493,333.3286,333.3372,11540.0
2019-12-04 11:10:00,386.56,387.0,386.21,386.35,8570.0,333.251,333.6303,332.9492,333.0699,8570.0
2019-12-04 11:20:00,386.48,387.18,386.4,387.18,8454.0,333.182,333.7855,333.113,333.7855,8454.0
2019-12-04 11:30:00,387.11,387.5,386.89,387.38,5597.0,333.7251,334.0613,333.5355,333.9579,5597.0
2019-12-04 11:40:00,387.2,387.42,386.16,386.4,10376.0,333.8027,333.9924,332.9061,333.113,10376.0
2019-12-04 11:50:00,386.32,386.4,386.12,386.15,4108.0,333.0441,333.113,332.8716,332.8975,4108.0
2019-12-04 12:00:00,386.3,386.3,385.64,385.7,3598.0,333.0268,333.0268,332.4578,332.5096,3598.0
2019-12-04 12:10:00,385.62,385.98,385.35,385.56,5241.0,332.4406,332.7509,332.2078,332.3889,5241.0
2019-12-04 12:20:00,385.56,385.76,385.1,385.5,6034.0,332.3889,332.5613,331.9923,332.3371,6034.0
2019-12-04 12:30:00,385.57,385.59,385.31,385.42,4688.0,332.3975,332.4147,332.1733,332.2682,4688.0
2019-12-04 12:40:00,385.4,385.87,385.39,385.87,3510.0,332.2509,332.6561,332.2423,332.6561,3510.0
2019-12-04 12:50:00,385.87,385.87,385.54,385.73,3210.0,332.6561,332.6561,332.3716,332.5354,3210.0
2019-12-04 13:00:00,385.68,385.75,385.48,385.71,5962.0,332.4923,332.5527,332.3199,332.5182,5962.0
2019-12-04 13:10:00,385.84,385.97,385.67,385.86,6914.0,332.6303,332.7423,332.4837,332.6475,6914.0
2019-12-04 13:20:00,385.95,386.22,385.91,386.22,6124.0,332.7251,332.9579,332.6906,332.9579,6124.0
2019-12-04 13:30:00,386.23,386.57,386.12,386.56,7041.0,332.9665,333.2596,332.8716,333.251,7041.0
2019-12-04 13:40:00,386.68,386.79,386.42,386.6,6049.0,333.3544,333.4492,333.1303,333.2854,6049.0
2019-12-04 13:50:00,386.59,386.6,386.14,386.4,13772.0,333.2768,333.2854,332.8889,333.113,13772.0
2019-12-04 14:00:00,386.4,386.88,386.39,386.81,5994.0,333.113,333.5268,333.1044,333.4665,5994.0
2019-12-04 14:10:00,386.81,387.56,386.68,387.48,20608.0,333.4665,334.1131,333.3544,334.0441,20608.0
2019-12-04 14:20:00,387.5,387.61,387.06,387.34,8987.0,334.0613,334.1562,333.682,333.9234,8987.0
2019-12-04 14:30:00,387.29,387.47,387.17,387.19,7169.0,333.8803,334.0355,333.7768,333.7941,7169.0
2019-12-04 14:40:00,387.2,387.43,387.12,387.15,12257.0,333.8027,334.001,333.7337,333.7596,12257.0
2019-12-04 14:50:00,387.13,387.25,386.94,386.94,8446.0,333.7424,333.8458,333.5786,333.5786,8446.0
2019-12-04 15:00:00,387.0,387.07,386.05,386.23,15502.0,333.6303,333.6906,332.8113,332.9665,15502.0
2019-12-04 15:10:00,386.27,386.37,386.16,386.19,10096.0,333.001,333.0872,332.9061,332.932,10096.0
2019-12-04 15:20:00,386.11,386.13,385.52,385.55,18795.0,332.863,332.8803,332.3544,332.3802,18795.0
2019-12-04 15:30:00,385.51,385.58,384.53,384.65,42019.0,332.3458,332.4061,331.5009,331.6044,42019.0
2019-12-04 15:40:00,384.68,385.15,384.51,384.84,27967.0,331.6302,332.0354,331.4837,331.7682,27967.0
2019-12-04 15:50:00,384.87,384.89,384.44,384.67,102118.0,331.794,331.8113,331.4233,331.6216,102118.0
2019-12-05 09:30:00,386.06,386.41,383.58,383.58,19410.0,332.8199,333.1216,330.6819,330.6819,19410.0
2019-12-05 09:40:00,383.53,385.87,383.01,385.24,15343.0,330.6388,332.6561,330.1905,332.113,15343.0
2019-12-05 09:50:00,385.02,385.86,384.99,385.0,15000.0,331.9233,332.6475,331.8975,331.9061,15000.0
2019-12-05 10:00:00,384.99,385.71,384.83,384.97,12341.0,331.8975,332.5182,331.7595,331.8802,12341.0
2019-12-05 10:10:00,384.66,385.03,384.28,384.88,12215.0,331.613,331.932,331.2854,331.8026,12215.0
2019-12-05 10:20:00,384.7,385.39,384.68,385.39,4629.0,331.6475,332.2423,331.6302,332.2423,4629.0
2019-12-05 10:30:00,385.31,385.85,385.3,385.44,7000.0,332.1733,332.6389,332.1647,332.2854,7000.0
2019-12-05 10:40:00,385.44,385.69,385.37,385.58,12864.0,332.2854,332.5009,332.2251,332.4061,12864.0
2019-12-05 10:50:00,385.56,386.07,385.39,385.78,16648.0,332.3889,332.8285,332.2423,332.5785,16648.0
2019-12-05 11:00:00,385.86,386.1,385.76,385.96,21171.0,332.6475,332.8544,332.5613,332.7337,21171.0
2019-12-05 11:10:00,385.97,386.23,385.61,386.18,9114.0,332.7423,332.9665,332.432,332.9234,9114.0
2019-12-05 11:20:00,386.22,386.5,386.1,386.26,11060.0,332.9579,333.1992,332.8544,332.9923,11060.0
2019-12-05 11:30:00,386.23,386.23,385.08,385.49,9174.0,332.9665,332.9665,331.9751,332.3285,9174.0
2019-12-05 11:40:00,385.36,385.36,384.77,385.26,13965.0,332.2165,332.2165,331.7078,332.1302,13965.0
2019-12-05 11:50:00,385.33,385.33,384.66,384.89,11047.0,332.1906,332.1906,331.613,331.8113,11047.0
2019-12-05 12:00:00,384.88,385.34,384.88,385.16,5888.0,331.8026,332.1992,331.8026,332.044,5888.0
2019-12-05 12:10:00,385.13,385.28,384.88,384.91,4083.0,332.0182,332.1475,331.8026,331.8285,4083.0
2019-12-05 12:20:00,384.86,384.86,384.29,384.54,7559.0,331.7854,331.7854,331.294,331.5095,7559.0
2019-12-05 12:30:00,384.62,385.06,384.44,384.99,6761.0,331.5785,331.9578,331.4233,331.8975,6761.0
2019-12-05 12:40:00,385.0,385.14,384.79,384.92,9667.0,331.9061,332.0268,331.7251,331.8371,9667.0
2019-12-05 12:50:00,384.98,385.2,384.82,384.83,6804.0,331.8889,332.0785,331.7509,331.7595,6804.0
2019-12-05 13:00:00,384.78,385.18,384.66,385.18,10074.0,331.7164,332.0613,331.613,332.0613,10074.0
2019-12-05 13:10:00,385.09,385.25,385.03,385.25,5801.0,331.9837,332.1216,331.932,332.1216,5801.0
2019-12-05 13:20:00,385.3,385.45,385.25,385.45,4474.0,332.1647,332.294,332.1216,332.294,4474.0
2019-12-05 13:30:00,385.33,385.88,385.2,385.63,17080.0,332.1906,332.6647,332.0785,332.4492,17080.0
2019-12-05 13:40:00,385.62,385.7,385.22,385.22,7748.0,332.4406,332.5096,332.0958,332.0958,7748.0
2019-12-05 13:50:00,385.27,385.62,385.05,385.13,10818.0,332.1389,332.4406,331.9492,332.0182,10818.0
2019-12-05 14:00:00,385.09,385.18,384.78,385.05,7625.0,331.9837,332.0613,331.7164,331.9492,7625.0
2019-12-05 14:10:00,385.19,385.42,384.95,384.95,9691.0,332.0699,332.2682,331.863,331.863,9691.0
2019-12-05 14:20:00,385.05,385.05,384.77,385.0,19200.0,331.9492,331.9492,331.7078,331.9061,19200.0
2019-12-05 14:30:00,384.96,384.96,384.5,384.5,14633.0,331.8716,331.8716,331.4751,331.4751,14633.0
2019-12-05 14:40:00,384.56,384.61,384.09,384.1,11609.0,331.5268,331.5699,331.1216,331.1302,11609.0
2019-12-05 14:50:00,384.17,384.63,383.97,384.46,16691.0,331.1906,331.5871,331.0181,331.4406,16691.0
2019-12-05 15:00:00,384.5,384.77,384.18,384.51,13001.0,331.4751,331.7078,331.1992,331.4837,13001.0
2019-12-05 15:10:00,384.38,385.0,384.33,384.87,39773.0,331.3716,331.9061,331.3285,331.794,39773.0
2019-12-05 15:20:00,384.87,384.87,384.5,384.8,15655.0,331.794,331.794,331.4751,331.7337,15655.0
2019-12-05 15:30:00,384.77,385.27,384.76,385.0,16777.0,331.7078,332.1389,331.6992,331.9061,16777.0
2019-12-05 15:40:00,384.99,385.42,384.75,384.75,22792.0,331.8975,332.2682,331.6906,331.6906,22792.0
2019-12-05 15:50:00,384.8,386.06,384.79,385.96,104314.0,331.7337,332.8199,331.7251,332.7337,104314.0
2019-12-06 09:30:00,387.17,387.2,385.58,385.85,25059.0,333.7768,333.8027,332.4061,332.6389,25059.0
2019-12-06 09:40:00,385.43,386.66,385.1,386.66,4807.0,332.2768,333.3372,331.9923,333.3372,4807.0
2019-12-06 09:50:00,386.38,387.39,386.06,387.19,5484.0,333.0958,333.9665,332.8199,333.7941,5484.0
2019-12-06 10:00:00,387.2,387.6,385.9,386.13,6364.0,333.8027,334.1475,332.682,332.8803,6364.0
2019-12-06 10:10:00,386.32,386.77,385.96,386.53,9313.0,333.0441,333.432,332.7337,333.2251,9313.0
2019-12-06 10:20:00,386.49,386.85,386.49,386.83,3146.0,333.1906,333.501,333.1906,333.4837,3146.0
2019-12-06 10:30:00,386.76,387.26,386.7,386.99,3893.0,333.4234,333.8544,333.3717,333.6217,3893.0
2019-12-06 10:40:00,387.04,387.77,387.02,387.46,3645.0,333.6648,334.2941,333.6475,334.0268,3645.0
2019-12-06 10:50:00,387.54,388.25,387.53,387.75,7060.0,334.0958,334.7079,334.0872,334.2769,7060.0
2019-12-06 11:00:00,387.77,388.31,387.76,387.76,5162.0,334.2941,334.7596,334.2855,334.2855,5162.0
2019-12-06 11:10:00,387.76,387.83,387.4,387.51,1453.0,334.2855,334.3458,333.9751,334.07,1453.0
2019-12-06 11:20:00,387.58,388.08,387.53,388.07,2927.0,334.1303,334.5613,334.0872,334.5527,2927.0
2019-12-06 11:30:00,388.08,388.4,387.99,388.38,2922.0,334.5613,334.8372,334.4838,334.82,2922.0
2019-12-06 11:40:00,388.42,388.61,388.24,388.25,7461.0,334.8545,335.0183,334.6993,334.7079,7461.0
2019-12-06 11:50:00,388.28,388.35,387.61,387.93,7259.0,334.7338,334.7941,334.1562,334.432,7259.0
2019-12-06 12:00:00,387.9,388.02,387.51,387.62,4420.0,334.4062,334.5096,334.07,334.1648,4420.0
2019-12-06 12:10:00,387.75,388.26,387.74,388.19,1627.0,334.2769,334.7165,334.2682,334.6562,1627.0
2019-12-06 12:20:00,388.4,388.58,388.28,388.52,1524.0,334.8372,334.9924,334.7338,334.9407,1524.0
2019-12-06 12:30:00,388.45,388.62,388.33,388.62,2133.0,334.8803,335.0269,334.7769,335.0269,2133.0
2019-12-06 12:40:00,388.63,388.9,388.58,388.73,5361.0,335.0355,335.2683,334.9924,335.1217,5361.0
2019-12-06 12:50:00,388.52,388.52,388.32,388.32,2203.0,334.9407,334.9407,334.7682,334.7682,2203.0
2019-12-06 13:00:00,388.32,388.4,388.12,388.18,3252.0,334.7682,334.8372,334.5958,334.6476,3252.0
2019-12-06 13:10:00,388.15,388.33,388.11,388.29,2066.0,334.6217,334.7769,334.5872,334.7424,2066.0
2019-12-06 13:20:00,388.23,388.41,387.88,387.88,4911.0,334.6907,334.8458,334.3889,334.3889,4911.0
2019-12-06 13:30:00,388.02,388.09,387.69,387.69,3543.0,334.5096,334.57,334.2251,334.2251,3543.0
2019-12-06 13:40:00,387.65,387.94,387.65,387.89,2512.0,334.1906,334.4407,334.1906,334.3975,2512.0
2019-12-06 13:50:00,387.89,388.05,387.48,387.48,6120.0,334.3975,334.5355,334.0441,334.0441,6120.0
2019-12-06 14:00:00,387.58,387.59,387.31,387.43,3003.0,334.1303,334.1389,333.8975,334.001,3003.0
2019-12-06 14:10:00,387.45,387.65,387.33,387.56,4149.0,334.0182,334.1906,333.9148,334.1131,4149.0
2019-12-06 14:20:00,387.46,388.06,387.46,387.92,3881.0,334.0268,334.5441,334.0268,334.4234,3881.0
2019-12-06 14:30:00,387.88,387.97,387.62,387.7,12170.0,334.3889,334.4665,334.1648,334.2338,12170.0
2019-12-06 14:40:00,387.62,387.7,387.49,387.58,3723.0,334.1648,334.2338,334.0527,334.1303,3723.0
2019-12-06 14:50:00,387.62,387.75,387.4,387.57,8584.0,334.1648,334.2769,333.9751,334.1217,8584.0
2019-12-06 15:00:00,387.5,387.76,387.47,387.5,5149.0,334.0613,334.2855,334.0355,334.0613,5149.0
2019-12-06 15:10:00,387.59,387.73,387.41,387.41,5857.0,334.1389,334.2596,333.9837,333.9837,5857.0
2019-12-06 15:20:00,387.4,387.42,387.16,387.27,7804.0,333.9751,333.9924,333.7682,333.863,7804.0
2019-12-06 15:30:00,387.31,387.39,386.69,386.88,11660.0,333.8975,333.9665,333.363,333.5268,11660.0
2019-12-06 15:40:00,386.89,387.15,386.56,386.63,12448.0,333.5355,333.7596,333.251,333.3113,12448.0
2019-12-06 15:50:00,386.66,387.23,386.5,386.86,57756.0,333.3372,333.8286,333.1992,333.5096,57756.0
2019-12-09 09:30:00,386.22,387.42,385.85,385.85,27428.0,332.9579,333.9924,332.6389,332.6389,27428.0
2019-12-09 09:40:00,385.53,386.14,384.92,385.02,14293.0,332.363,332.8889,331.8371,331.9233,14293.0
2019-12-09 09:50:00,385.03,385.27,384.8,385.0,10925.0,331.932,332.1389,331.7337,331.9061,10925.0
2019-12-09 10:00:00,384.98,385.66,384.7,385.58,9122.0,331.8889,332.4751,331.6475,332.4061,9122.0
2019-12-09 10:10:00,385.51,385.6,384.86,385.07,9414.0,332.3458,332.4234,331.7854,331.9664,9414.0
2019-12-09 10:20:00,385.14,385.22,384.52,384.72,8866.0,332.0268,332.0958,331.4923,331.6647,8866.0
2019-12-09 10:30:00,384.62,384.63,384.15,384.5,10219.0,331.5785,331.5871,331.1733,331.4751,10219.0
2019-12-09 10:40:00,384.42,384.42,384.1,384.27,10026.0,331.4061,331.4061,331.1302,331.2768,10026.0
2019-12-09 10:50:00,384.27,384.31,383.85,384.04,8843.0,331.2768,331.3113,330.9147,331.0785,8843.0
2019-12-09 11:00:00,384.09,384.4,383.79,384.25,7740.0,331.1216,331.3888,330.863,331.2595,7740.0
2019-12-09 11:10:00,384.45,385.11,384.45,384.67,10704.0,331.4319,332.0009,331.4319,331.6216,10704.0
2019-12-09 11:20:00,384.73,384.96,384.53,384.96,6650.0,331.6733,331.8716,331.5009,331.8716,6650.0
2019-12-09 11:30:00,384.89,385.18,384.79,385.09,4296.0,331.8113,332.0613,331.7251,331.9837,4296.0
2019-12-09 11:40:00,385.14,385.14,384.8,385.03,3692.0,332.0268,332.0268,331.7337,331.932,3692.0
2019-12-09 11:50:00,384.87,384.87,384.28,384.28,12519.0,331.794,331.794,331.2854,331.2854,12519.0
2019-12-09 12:00:00,384.21,384.34,384.0,384.0,10565.0,331.225,331.3371,331.044,331.044,10565.0
2019-12-09 12:10:00,383.93,384.52,383.85,384.52,8479.0,330.9837,331.4923,330.9147,331.4923,8479.0
2019-12-09 12:20:00,384.53,384.83,384.53,384.68,3912.0,331.5009,331.7595,331.5009,331.6302,3912.0
2019-12-09 12:30:00,384.68,384.73,384.52,384.68,5570.0,331.6302,331.6733,331.4923,331.6302,5570.0
2019-12-09 12:40:00,384.65,384.67,384.09,384.1,3794.0,331.6044,331.6216,331.1216,331.1302,3794.0
2019-12-09 12:50:00,384.01,384.62,383.94,384.29,7410.0,331.0526,331.5785,330.9923,331.294,7410.0
2019-12-09 13:00:00,384.33,384.57,384.29,384.56,4143.0,331.3285,331.5354,331.294,331.5268,4143.0
2019-12-09 13:10:00,384.51,384.51,384.04,384.19,5362.0,331.4837,331.4837,331.0785,331.2078,5362.0
2019-12-09 13:20:00,384.12,384.23,383.85,383.97,11001.0,331.1475,331.2423,330.9147,331.0181,11001.0
2019-12-09 13:30:00,383.88,384.19,383.85,384.19,5242.0,330.9406,331.2078,330.9147,331.2078,5242.0
2019-12-09 13:40:00,384.17,384.6,384.16,384.33,6486.0,331.1906,331.5613,331.1819,331.3285,6486.0
2019-12-09 13:50:00,384.48,384.51,384.16,384.36,4555.0,331.4578,331.4837,331.1819,331.3544,4555.0
2019-12-09 14:00:00,384.42,384.69,383.96,384.2,9538.0,331.4061,331.6388,331.0095,331.2164,9538.0
2019-12-09 14:10:00,384.21,384.21,383.8,383.91,8042.0,331.225,331.225,330.8716,330.9664,8042.0
2019-12-09 14:20:00,383.99,384.39,383.9,384.19,6466.0,331.0354,331.3802,330.9578,331.2078,6466.0
2019-12-09 14:30:00,384.21,384.36,384.13,384.21,6302.0,331.225,331.3544,331.1561,331.225,6302.0
2019-12-09 14:40:00,384.26,384.28,383.88,383.97,7341.0,331.2681,331.2854,330.9406,331.0181,7341.0
2019-12-09 14:50:00,383.96,384.21,383.96,383.98,6340.0,331.0095,331.225,331.0095,331.0268,6340.0
2019-12-09 15:00:00,383.98,384.09,383.59,383.67,9585.0,331.0268,331.1216,330.6905,330.7595,9585.0
2019-12-09 15:10:00,383.74,383.74,383.44,383.62,8032.0,330.8199,330.8199,330.5612,330.7164,8032.0
2019-12-09 15:20:00,383.63,383.9,383.62,383.85,9415.0,330.725,330.9578,330.7164,330.9147,9415.0
2019-12-09 15:30:00,383.86,383.98,383.5,383.5,15758.0,330.9233,331.0268,330.613,330.613,15758.0
2019-12-09 15:40:00,383.61,383.96,383.45,383.96,19175.0,330.7078,331.0095,330.5699,331.0095,19175.0
2019-12-09 15:50:00,384.01,384.08,383.23,383.4,62530.0,331.0526,331.113,330.3802,330.5267,62530.0
2019-12-10 09:30:00,383.5,385.36,383.5,384.71,21006.0,330.613,332.2165,330.613,331.6561,21006.0
2019-12-10 09:40:00,384.48,384.77,383.87,384.06,11809.0,331.4578,331.7078,330.9319,331.0957,11809.0
2019-12-10 09:50:00,384.07,384.88,383.85,383.85,9741.0,331.1043,331.8026,330.9147,330.9147,9741.0
2019-12-10 10:00:00,383.75,384.27,383.44,383.7,6145.0,330.8285,331.2768,330.5612,330.7854,6145.0
2019-12-10 10:10:00,383.66,383.99,383.38,383.68,6537.0,330.7509,331.0354,330.5095,330.7681,6537.0
2019-12-10 10:20:00,383.5,384.11,383.35,384.04,9465.0,330.613,331.1388,330.4836,331.0785,9465.0
2019-12-10 10:30:00,383.88,384.1,383.59,383.81,7059.0,330.9406,331.1302,330.6905,330.8802,7059.0
2019-12-10 10:40:00,383.85,383.85,383.35,383.49,4783.0,330.9147,330.9147,330.4836,330.6043,4783.0
2019-12-10 10:50:00,383.41,384.08,383.41,384.01,6575.0,330.5354,331.113,330.5354,331.0526,6575.0
2019-12-10 11:00:00,384.01,384.56,383.58,384.33,5368.0,331.0526,331.5268,330.6819,331.3285,5368.0
2019-12-10 11:10:00,384.21,384.23,383.92,384.13,5431.0,331.225,331.2423,330.975,331.1561,5431.0
2019-12-10 11:20:00,384.13,384.19,383.89,384.12,4913.0,331.1561,331.2078,330.9492,331.1475,4913.0
2019-12-10 11:30:00,384.13,384.24,383.96,384.05,7621.0,331.1561,331.2509,331.0095,331.0871,7621.0
2019-12-10 11:40:00,384.13,384.45,384.12,384.31,7231.0,331.1561,331.4319,331.1475,331.3113,7231.0
2019-12-10 11:50:00,384.32,385.06,384.32,385.04,4331.0,331.3199,331.9578,331.3199,331.9406,4331.0
2019-12-10 12:00:00,385.03,385.32,384.93,385.07,17355.0,331.932,332.182,331.8458,331.9664,17355.0
2019-12-10 12:10:00,385.08,385.7,384.92,385.63,10913.0,331.9751,332.5096,331.8371,332.4492,10913.0
2019-12-10 12:20:00,385.56,385.56,385.14,385.32,2565.0,332.3889,332.3889,332.0268,332.182,2565.0
2019-12-10 12:30:00,385.19,385.37,385.14,385.34,4049.0,332.0699,332.2251,332.0268,332.1992,4049.0
2019-12-10 12:40:00,385.41,385.51,385.29,385.4,2930.0,332.2596,332.3458,332.1561,332.2509,2930.0
2019-12-10 12:50:00,385.41,385.52,385.18,385.35,8510.0,332.2596,332.3544,332.0613,332.2078,8510.0
2019-12-10 13:00:00,385.42,385.47,385.08,385.1,3208.0,332.2682,332.3113,331.9751,331.9923,3208.0
2019-12-10 13:10:00,385.08,385.57,385.08,385.57,3749.0,331.9751,332.3975,331.9751,332.3975,3749.0
2019-12-10 13:20:00,385.59,386.11,385.58,386.03,5452.0,332.4147,332.863,332.4061,332.7941,5452.0
2019-12-10 13:30:00,386.13,386.44,386.09,386.44,3154.0,332.8803,333.1475,332.8458,333.1475,3154.0
2019-12-10 13:40:00,386.39,386.77,386.34,386.35,11388.0,333.1044,333.432,333.0613,333.0699,11388.0
2019-12-10 13:50:00,386.34,386.54,385.78,385.8,5207.0,333.0613,333.2337,332.5785,332.5958,5207.0
2019-12-10 14:00:00,385.66,386.08,385.57,385.88,14608.0,332.4751,332.8372,332.3975,332.6647,14608.0
2019-12-10 14:10:00,385.76,385.9,385.62,385.78,4824.0,332.5613,332.682,332.4406,332.5785,4824.0
2019-12-10 14:20:00,385.8,385.8,385.25,385.27,6176.0,332.5958,332.5958,332.1216,332.1389,6176.0
2019-12-10 14:30:00,385.3,385.55,385.14,385.19,6267.0,332.1647,332.3802,332.0268,332.0699,6267.0
2019-12-10 14:40:00,385.26,385.31,384.8,384.87,9594.0,332.1302,332.1733,331.7337,331.794,9594.0
2019-12-10 14:50:00,384.92,385.39,384.85,385.25,6205.0,331.8371,332.2423,331.7768,332.1216,6205.0
2019-12-10 15:00:00,385.33,385.36,384.62,384.63,7304.0,332.1906,332.2165,331.5785,331.5871,7304.0
2019-12-10 15:10:00,384.69,385.01,384.69,384.73,10253.0,331.6388,331.9147,331.6388,331.6733,10253.0
2019-12-10 15:20:00,384.8,384.9,384.4,384.4,10390.0,331.7337,331.8199,331.3888,331.3888,10390.0
2019-12-10 15:30:00,384.34,384.41,383.35,383.4,20706.0,331.3371,331.3975,330.4836,330.5267,20706.0
2019-12-10 15:40:00,383.43,383.72,383.25,383.72,25931.0,330.5526,330.8026,330.3974,330.8026,25931.0
2019-12-10 15:50:00,383.81,384.58,383.49,384.44,66186.0,330.8802,331.544,330.6043,331.4233,66186.0
2019-12-11 09:30:00,385.51,385.77,384.13,385.5,17623.0,332.3458,332.5699,331.1561,332.3371,17623.0
2019-12-11 09:40:00,385.38,385.83,385.14,385.83,2748.0,332.2337,332.6216,332.0268,332.6216,2748.0
2019-12-11 09:50:00,386.0,386.62,385.97,386.02,5744.0,332.7682,333.3027,332.7423,332.7854,5744.0
2019-12-11 10:00:00,385.91,386.02,385.39,385.49,6594.0,332.6906,332.7854,332.2423,332.3285,6594.0
2019-12-11 10:10:00,385.46,385.46,384.7,384.97,7662.0,332.3027,332.3027,331.6475,331.8802,7662.0
2019-12-11 10:20:00,384.77,385.14,384.75,385.13,6123.0,331.7078,332.0268,331.6906,332.0182,6123.0
2019-12-11 10:30:00,385.08,385.08,384.57,384.71,5601.0,331.9751,331.9751,331.5354,331.6561,5601.0
2019-12-11 10:40:00,384.67,384.82,384.5,384.82,2954.0,331.6216,331.7509,331.4751,331.7509,2954.0
2019-12-11 10:50:00,384.69,384.73,384.03,384.14,3478.0,331.6388,331.6733,331.0699,331.1647,3478.0
2019-12-11 11:00:00,384.19,384.67,384.14,384.6,2962.0,331.2078,331.6216,331.1647,331.5613,2962.0
2019-12-11 11:10:00,384.6,385.05,384.59,384.96,2393.0,331.5613,331.9492,331.5526,331.8716,2393.0
2019-12-11 11:20:00,384.96,385.1,384.86,384.94,2071.0,331.8716,331.9923,331.7854,331.8544,2071.0
2019-12-11 11:30:00,384.84,385.23,384.7,385.06,7147.0,331.7682,332.1044,331.6475,331.9578,7147.0
2019-12-11 11:40:00,385.02,385.29,385.01,385.29,5217.0,331.9233,332.1561,331.9147,332.1561,5217.0
2019-12-11 11:50:00,385.18,385.35,384.83,384.94,5294.0,332.0613,332.2078,331.7595,331.8544,5294.0
2019-12-11 12:00:00,384.75,384.86,384.59,384.72,3550.0,331.6906,331.7854,331.5526,331.6647,3550.0
2019-12-11 12:10:00,384.62,385.06,384.54,385.03,6248.0,331.5785,331.9578,331.5095,331.932,6248.0
2019-12-11 12:20:00,384.96,385.5,384.88,385.48,5603.0,331.8716,332.3371,331.8026,332.3199,5603.0
2019-12-11 12:30:00,385.48,385.5,385.17,385.25,7581.0,332.3199,332.3371,332.0527,332.1216,7581.0
2019-12-11 12:40:00,385.25,385.5,385.16,385.36,6286.0,332.1216,332.3371,332.044,332.2165,6286.0
2019-12-11 12:50:00,385.5,385.62,385.21,385.44,8151.0,332.3371,332.4406,332.0871,332.2854,8151.0
2019-12-11 13:00:00,385.44,385.76,385.37,385.48,3234.0,332.2854,332.5613,332.2251,332.3199,3234.0
2019-12-11 13:10:00,385.59,386.04,385.57,386.04,2961.0,332.4147,332.8027,332.3975,332.8027,2961.0
2019-12-11 13:20:00,386.01,386.08,385.85,385.85,4265.0,332.7768,332.8372,332.6389,332.6389,4265.0
2019-12-11 13:30:00,385.95,386.08,385.74,385.79,6257.0,332.7251,332.8372,332.544,332.5872,6257.0
2019-12-11 13:40:00,385.78,385.91,385.73,385.73,1450.0,332.5785,332.6906,332.5354,332.5354,1450.0
2019-12-11 13:50:00,385.63,385.76,385.26,385.54,8748.0,332.4492,332.5613,332.1302,332.3716,8748.0
2019-12-11 14:00:00,385.44,385.64,385.29,385.48,7463.0,332.2854,332.4578,332.1561,332.3199,7463.0
2019-12-11 14:10:00,385.56,386.41,385.52,386.41,6816.0,332.3889,333.1216,332.3544,333.1216,6816.0
2019-12-11 14:20:00,386.49,386.49,385.85,385.86,9909.0,333.1906,333.1906,332.6389,332.6475,9909.0
2019-12-11 14:30:00,385.76,385.95,385.52,385.81,6625.0,332.5613,332.7251,332.3544,332.6044,6625.0
2019-12-11 14:40:00,385.71,386.04,385.43,385.79,5037.0,332.5182,332.8027,332.2768,332.5872,5037.0
2019-12-11 14:50:00,385.84,386.49,385.82,386.29,7018.0,332.6303,333.1906,332.613,333.0182,7018.0
2019-12-11 15:00:00,386.29,386.43,385.78,386.22,12688.0,333.0182,333.1389,332.5785,332.9579,12688.0
2019-12-11 15:10:00,386.13,386.14,385.59,385.72,6007.0,332.8803,332.8889,332.4147,332.5268,6007.0
2019-12-11 15:20:00,385.87,385.94,385.59,385.69,9680.0,332.6561,332.7165,332.4147,332.5009,9680.0
2019-12-11 15:30:00,385.7,386.15,385.68,385.76,13415.0,332.5096,332.8975,332.4923,332.5613,13415.0
2019-12-11 15:40:00,385.75,385.97,385.65,385.72,8940.0,332.5527,332.7423,332.4665,332.5268,8940.0
2019-12-11 15:50:00,385.77,386.6,385.77,386.17,33084.0,332.5699,333.2854,332.5699,332.9147,33084.0
2019-12-12 09:30:00,386.0,387.79,385.49,387.79,19130.0,332.7682,334.3113,332.3285,334.3113,19130.0
2019-12-12 09:40:00,387.72,387.79,386.39,386.55,7724.0,334.251,334.3113,333.1044,333.2423,7724.0
2019-12-12 09:50:00,386.74,386.82,385.8,386.16,11793.0,333.4061,333.4751,332.5958,332.9061,11793.0
2019-12-12 10:00:00,386.25,386.36,385.13,385.39,22006.0,332.9837,333.0785,332.0182,332.2423,22006.0
2019-12-12 10:10:00,385.37,385.49,383.93,384.06,16677.0,332.2251,332.3285,330.9837,331.0957,16677.0
2019-12-12 10:20:00,383.94,385.03,383.69,385.03,22379.0,330.9923,331.932,330.7768,331.932,22379.0
2019-12-12 10:30:00,384.93,385.84,384.9,385.63,8921.0,331.8458,332.6303,331.8199,332.4492,8921.0
2019-12-12 10:40:00,385.76,385.76,384.72,384.79,7632.0,332.5613,332.5613,331.6647,331.7251,7632.0
2019-12-12 10:50:00,384.8,385.73,384.72,385.73,6362.0,331.7337,332.5354,331.6647,332.5354,6362.0
2019-12-12 11:00:00,385.74,386.4,385.66,386.32,9093.0,332.544,333.113,332.4751,333.0441,9093.0
2019-12-12 11:10:00,386.32,386.7,385.75,385.81,9451.0,333.0441,333.3717,332.5527,332.6044,9451.0
2019-12-12 11:20:00,385.78,385.79,385.4,385.59,6028.0,332.5785,332.5872,332.2509,332.4147,6028.0
2019-12-12 11:30:00,385.61,386.6,385.5,386.48,7359.0,332.432,333.2854,332.3371,333.182,7359.0
2019-12-12 11:40:00,386.34,386.35,385.91,386.01,7927.0,333.0613,333.0699,332.6906,332.7768,7927.0
2019-12-12 11:50:00,385.9,386.29,385.53,386.29,7145.0,332.682,333.0182,332.363,333.0182,7145.0
2019-12-12 12:00:00,386.05,386.3,385.86,386.29,3446.0,332.8113,333.0268,332.6475,333.0182,3446.0
2019-12-12 12:10:00,386.17,386.31,385.6,385.71,3104.0,332.9147,333.0354,332.4234,332.5182,3104.0
2019-12-12 12:20:00,385.75,385.9,385.02,385.32,3769.0,332.5527,332.682,331.9233,332.182,3769.0
2019-12-12 12:30:00,385.36,385.99,385.36,385.82,6208.0,332.2165,332.7596,332.2165,332.613,6208.0
2019-12-12 12:40:00,385.81,386.0,385.63,385.64,4796.0,332.6044,332.7682,332.4492,332.4578,4796.0
2019-12-12 12:50:00,385.79,385.87,385.13,385.2,2880.0,332.5872,332.6561,332.0182,332.0785,2880.0
2019-12-12 13:00:00,385.17,385.44,385.11,385.3,3293.0,332.0527,332.2854,332.0009,332.1647,3293.0
2019-12-12 13:10:00,385.39,385.8,385.32,385.6,3612.0,332.2423,332.5958,332.182,332.4234,3612.0
2019-12-12 13:20:00,385.26,385.43,385.14,385.23,2419.0,332.1302,332.2768,332.0268,332.1044,2419.0
2019-12-12 13:30:00,385.34,385.38,385.06,385.15,5312.0,332.1992,332.2337,331.9578,332.0354,5312.0
2019-12-12 13:40:00,385.19,385.24,384.67,384.69,6001.0,332.0699,332.113,331.6216,331.6388,6001.0
2019-12-12 13:50:00,384.61,384.65,384.42,384.65,6312.0,331.5699,331.6044,331.4061,331.6044,6312.0
2019-12-12 14:00:00,384.65,384.83,384.27,384.83,7141.0,331.6044,331.7595,331.2768,331.7595,7141.0
2019-12-12 14:10:00,384.71,385.0,384.54,384.94,4515.0,331.6561,331.9061,331.5095,331.8544,4515.0
2019-12-12 14:20:00,384.78,384.81,384.53,384.61,3643.0,331.7164,331.7423,331.5009,331.5699,3643.0
2019-12-12 14:30:00,384.59,385.78,384.59,384.93,15658.0,331.5526,332.5785,331.5526,331.8458,15658.0
2019-12-12 14:40:00,384.97,385.27,384.31,384.43,8331.0,331.8802,332.1389,331.3113,331.4147,8331.0
2019-12-12 14:50:00,384.42,384.57,383.8,383.97,16205.0,331.4061,331.5354,330.8716,331.0181,16205.0
2019-12-12 15:00:00,383.99,384.28,383.73,383.88,8904.0,331.0354,331.2854,330.8112,330.9406,8904.0
2019-12-12 15:10:00,383.8,383.8,383.47,383.64,10315.0,330.8716,330.8716,330.5871,330.7336,10315.0
2019-12-12 15:20:00,383.65,384.38,383.45,384.29,12817.0,330.7423,331.3716,330.5699,331.294,12817.0
2019-12-12 15:30:00,384.34,384.66,384.01,384.27,14633.0,331.3371,331.613,331.0526,331.2768,14633.0
2019-12-12 15:40:00,384.24,385.0,384.21,384.88,24137.0,331.2509,331.9061,331.225,331.8026,24137.0
2019-12-12 15:50:00,384.98,385.0,384.05,384.05,39340.0,331.8889,331.9061,331.0871,331.0871,39340.0
2019-12-13 09:30:00,384.0,385.46,384.0,385.09,23536.0,331.044,332.3027,331.044,331.9837,23536.0
2019-12-13 09:40:00,385.17,386.97,385.15,386.5,13473.0,332.0527,333.6044,332.0354,333.1992,13473.0
2019-12-13 09:50:00,386.56,386.84,386.06,386.5,8855.0,333.251,333.4923,332.8199,333.1992,8855.0
2019-12-13 10:00:00,386.69,387.78,386.56,387.51,15913.0,333.363,334.3027,333.251,334.07,15913.0
2019-12-13 10:10:00,387.36,387.45,385.66,386.92,15309.0,333.9406,334.0182,332.4751,333.5613,15309.0
2019-12-13 10:20:00,386.79,387.04,386.16,386.25,13673.0,333.4492,333.6648,332.9061,332.9837,13673.0
2019-12-13 10:30:00,386.17,387.0,385.93,386.39,9475.0,332.9147,333.6303,332.7078,333.1044,9475.0
2019-12-13 10:40:00,386.62,386.74,386.14,386.18,12496.0,333.3027,333.4061,332.8889,332.9234,12496.0
2019-12-13 10:50:00,386.24,386.25,385.31,385.62,6680.0,332.9751,332.9837,332.1733,332.4406,6680.0
2019-12-13 11:00:00,385.65,386.0,385.47,385.7,7630.0,332.4665,332.7682,332.3113,332.5096,7630.0
2019-12-13 11:10:00,385.71,385.94,385.2,385.28,4267.0,332.5182,332.7165,332.0785,332.1475,4267.0
2019-12-13 11:20:00,385.36,385.37,384.96,385.21,7488.0,332.2165,332.2251,331.8716,332.0871,7488.0
2019-12-13 11:30:00,385.11,385.46,384.69,384.77,8807.0,332.0009,332.3027,331.6388,331.7078,8807.0
2019-12-13 11:40:00,384.69,385.35,384.69,385.07,7993.0,331.6388,332.2078,331.6388,331.9664,7993.0
2019-12-13 11:50:00,385.13,385.5,384.69,384.86,5963.0,332.0182,332.3371,331.6388,331.7854,5963.0
2019-12-13 12:00:00,384.88,385.0,384.31,384.35,8187.0,331.8026,331.9061,331.3113,331.3457,8187.0
2019-12-13 12:10:00,384.32,384.33,383.99,384.18,5774.0,331.3199,331.3285,331.0354,331.1992,5774.0
2019-12-13 12:20:00,384.22,384.98,384.13,384.98,5317.0,331.2337,331.8889,331.1561,331.8889,5317.0
2019-12-13 12:30:00,385.0,385.08,384.61,384.78,7695.0,331.9061,331.9751,331.5699,331.7164,7695.0
2019-12-13 12:40:00,384.83,384.83,384.51,384.6,22176.0,331.7595,331.7595,331.4837,331.5613,22176.0
2019-12-13 12:50:00,384.59,385.02,384.02,385.01,8627.0,331.5526,331.9233,331.0612,331.9147,8627.0
2019-12-13 13:00:00,385.03,385.32,385.03,385.06,2742.0,331.932,332.182,331.932,331.9578,2742.0
2019-12-13 13:10:00,385.16,385.48,384.9,384.95,10477.0,332.044,332.3199,331.8199,331.863,10477.0
2019-12-13 13:20:00,385.01,385.26,385.0,385.26,3853.0,331.9147,332.1302,331.9061,332.1302,3853.0
2019-12-13 13:30:00,385.31,385.66,385.31,385.64,3629.0,332.1733,332.4751,332.1733,332.4578,3629.0
2019-12-13 13:40:00,385.64,385.66,385.37,385.48,4578.0,332.4578,332.4751,332.2251,332.3199,4578.0
2019-12-13 13:50:00,385.51,385.89,385.47,385.51,6368.0,332.3458,332.6734,332.3113,332.3458,6368.0
2019-12-13 14:00:00,385.57,385.7,385.37,385.7,3699.0,332.3975,332.5096,332.2251,332.5096,3699.0
2019-12-13 14:10:00,385.78,385.98,385.36,385.36,6056.0,332.5785,332.7509,332.2165,332.2165,6056.0
2019-12-13 14:20:00,385.36,385.45,384.88,385.19,7582.0,332.2165,332.294,331.8026,332.0699,7582.0
2019-12-13 14:30:00,385.26,385.39,384.98,385.13,4600.0,332.1302,332.2423,331.8889,332.0182,4600.0
2019-12-13 14:40:00,385.23,385.75,385.23,385.75,3931.0,332.1044,332.5527,332.1044,332.5527,3931.0
2019-12-13 14:50:00,385.69,385.74,385.46,385.54,5763.0,332.5009,332.544,332.3027,332.3716,5763.0
2019-12-13 15:00:00,385.58,385.88,385.46,385.84,3808.0,332.4061,332.6647,332.3027,332.6303,3808.0
2019-12-13 15:10:00,385.86,386.0,385.68,385.96,9341.0,332.6475,332.7682,332.4923,332.7337,9341.0
2019-12-13 15:20:00,385.97,386.12,385.81,385.96,11864.0,332.7423,332.8716,332.6044,332.7337,11864.0
2019-12-13 15:30:00,385.96,386.19,385.95,386.19,9626.0,332.7337,332.932,332.7251,332.932,9626.0
2019-12-13 15:40:00,386.24,386.6,386.09,386.31,16370.0,332.9751,333.2854,332.8458,333.0354,16370.0
2019-12-13 15:50:00,386.36,386.69,386.13,386.5,37565.0,333.0785,333.363,332.8803,333.1992,37565.0
2019-12-16 09:30:00,387.9,387.9,385.63,385.75,19242.0,334.4062,334.4062,332.4492,332.5527,19242.0
2019-12-16 09:40:00,385.69,386.55,385.49,386.22,6977.0,332.5009,333.2423,332.3285,332.9579,6977.0
2019-12-16 09:50:00,386.29,387.55,386.04,387.55,5124.0,333.0182,334.1044,332.8027,334.1044,5124.0
2019-12-16 10:00:00,387.64,388.35,387.57,388.11,7941.0,334.182,334.7941,334.1217,334.5872,7941.0
2019-12-16 10:10:00,388.19,388.28,387.79,387.87,5625.0,334.6562,334.7338,334.3113,334.3803,5625.0
2019-12-16 10:20:00,387.47,387.65,387.21,387.49,3710.0,334.0355,334.1906,333.8113,334.0527,3710.0
2019-12-16 10:30:00,387.39,387.39,385.04,385.04,8210.0,333.9665,333.9665,331.9406,331.9406,8210.0
2019-12-16 10:40:00,385.28,385.66,385.17,385.17,12324.0,332.1475,332.4751,332.0527,332.0527,12324.0
2019-12-16 10:50:00,385.25,385.59,384.83,385.49,9240.0,332.1216,332.4147,331.7595,332.3285,9240.0
2019-12-16 11:00:00,385.48,385.48,385.01,385.17,11483.0,332.3199,332.3199,331.9147,332.0527,11483.0
2019-12-16 11:10:00,385.21,385.6,384.77,384.86,12073.0,332.0871,332.4234,331.7078,331.7854,12073.0
2019-12-16 11:20:00,384.86,385.2,384.4,385.2,10563.0,331.7854,332.0785,331.3888,332.0785,10563.0
2019-12-16 11:30:00,385.11,385.11,384.79,385.09,5393.0,332.0009,332.0009,331.7251,331.9837,5393.0
2019-12-16 11:40:00,385.19,385.35,385.17,385.32,5380.0,332.0699,332.2078,332.0527,332.182,5380.0
2019-12-16 11:50:00,385.26,385.8,385.26,385.59,6415.0,332.1302,332.5958,332.1302,332.4147,6415.0
2019-12-16 12:00:00,385.7,385.83,385.31,385.31,3750.0,332.5096,332.6216,332.1733,332.1733,3750.0
2019-12-16 12:10:00,385.35,385.49,385.33,385.49,3186.0,332.2078,332.3285,332.1906,332.3285,3186.0
2019-12-16 12:20:00,385.47,385.56,385.05,385.1,7193.0,332.3113,332.3889,331.9492,331.9923,7193.0
2019-12-16 12:30:00,385.02,385.02,384.38,384.55,11027.0,331.9233,331.9233,331.3716,331.5182,11027.0
2019-12-16 12:40:00,384.52,384.62,384.31,384.38,6578.0,331.4923,331.5785,331.3113,331.3716,6578.0
2019-12-16 12:50:00,384.35,384.41,384.16,384.28,8220.0,331.3457,331.3975,331.1819,331.2854,8220.0
2019-12-16 13:00:00,384.35,384.36,384.13,384.31,5426.0,331.3457,331.3544,331.1561,331.3113,5426.0
2019-12-16 13:10:00,384.2,384.39,384.13,384.29,3631.0,331.2164,331.3802,331.1561,331.294,3631.0
2019-12-16 13:20:00,384.27,384.36,384.14,384.36,5516.0,331.2768,331.3544,331.1647,331.3544,5516.0
2019-12-16 13:30:00,384.31,384.32,384.04,384.22,6057.0,331.3113,331.3199,331.0785,331.2337,6057.0
2019-12-16 13:40:00,384.17,384.74,384.16,384.74,5915.0,331.1906,331.682,331.1819,331.682,5915.0
2019-12-16 13:50:00,384.88,385.11,384.88,384.99,4843.0,331.8026,332.0009,331.8026,331.8975,4843.0
2019-12-16 14:00:00,385.03,385.34,384.86,384.87,5361.0,331.932,332.1992,331.7854,331.794,5361.0
2019-12-16 14:10:00,385.11,385.12,384.7,384.7,1102.0,332.0009,332.0095,331.6475,331.6475,1102.0
2019-12-16 14:20:00,384.67,385.04,384.66,385.03,3684.0,331.6216,331.9406,331.613,331.932,3684.0
2019-12-16 14:30:00,385.02,385.64,384.94,385.63,6921.0,331.9233,332.4578,331.8544,332.4492,6921.0
2019-12-16 14:40:00,385.68,385.83,385.65,385.75,4742.0,332.4923,332.6216,332.4665,332.5527,4742.0
2019-12-16 14:50:00,385.8,385.86,385.52,385.52,4918.0,332.5958,332.6475,332.3544,332.3544,4918.0
2019-12-16 15:00:00,385.44,385.83,385.41,385.72,5040.0,332.2854,332.6216,332.2596,332.5268,5040.0
2019-12-16 15:10:00,385.6,385.93,385.5,385.93,4120.0,332.4234,332.7078,332.3371,332.7078,4120.0
2019-12-16 15:20:00,386.05,386.49,386.01,386.08,6455.0,332.8113,333.1906,332.7768,332.8372,6455.0
2019-12-16 15:30:00,386.05,386.19,385.74,385.94,8301.0,332.8113,332.932,332.544,332.7165,8301.0
2019-12-16 15:40:00,385.84,385.85,385.41,385.41,10839.0,332.6303,332.6389,332.2596,332.2596,10839.0
2019-12-16 15:50:00,385.56,386.16,385.43,385.84,55135.0,332.3889,332.9061,332.2768,332.6303,55135.0
2019-12-17 09:30:00,385.0,387.53,385.0,387.3,31292.0,331.9061,334.0872,331.9061,333.8889,31292.0
2019-12-17 09:40:00,387.29,387.5,386.06,387.06,23977.0,333.8803,334.0613,332.8199,333.682,23977.0
2019-12-17 09:50:00,387.06,387.89,387.06,387.55,11813.0,333.682,334.3975,333.682,334.1044,11813.0
2019-12-17 10:00:00,387.61,388.0,386.85,386.94,17260.0,334.1562,334.4924,333.501,333.5786,17260.0
2019-12-17 10:10:00,387.05,387.59,386.39,387.0,9847.0,333.6734,334.1389,333.1044,333.6303,9847.0
2019-12-17 10:20:00,386.58,386.79,386.26,386.49,9023.0,333.2682,333.4492,332.9923,333.1906,9023.0
2019-12-17 10:30:00,386.39,386.79,386.35,386.42,8386.0,333.1044,333.4492,333.0699,333.1303,8386.0
2019-12-17 10:40:00,386.36,386.51,385.87,386.01,7740.0,333.0785,333.2079,332.6561,332.7768,7740.0
2019-12-17 10:50:00,386.03,386.28,385.8,385.97,8350.0,332.7941,333.0096,332.5958,332.7423,8350.0
2019-12-17 11:00:00,385.97,386.63,385.95,386.5,9464.0,332.7423,333.3113,332.7251,333.1992,9464.0
2019-12-17 11:10:00,386.55,386.77,386.21,386.53,8563.0,333.2423,333.432,332.9492,333.2251,8563.0
2019-12-17 11:20:00,386.56,386.7,386.22,386.51,6598.0,333.251,333.3717,332.9579,333.2079,6598.0
2019-12-17 11:30:00,386.6,386.7,386.28,386.28,4413.0,333.2854,333.3717,333.0096,333.0096,4413.0
2019-12-17 11:40:00,386.29,386.44,386.03,386.03,6855.0,333.0182,333.1475,332.7941,332.7941,6855.0
2019-12-17 11:50:00,386.05,386.81,386.05,386.81,5684.0,332.8113,333.4665,332.8113,333.4665,5684.0
2019-12-17 12:00:00,386.81,386.96,386.65,386.67,2574.0,333.4665,333.5958,333.3286,333.3458,2574.0
2019-12-17 12:10:00,386.62,386.95,386.6,386.95,3839.0,333.3027,333.5872,333.2854,333.5872,3839.0
2019-12-17 12:20:00,386.92,386.99,386.81,386.91,3173.0,333.5613,333.6217,333.4665,333.5527,3173.0
2019-12-17 12:30:00,386.9,386.9,386.41,386.69,3258.0,333.5441,333.5441,333.1216,333.363,3258.0
2019-12-17 12:40:00,386.89,387.0,386.59,386.6,7221.0,333.5355,333.6303,333.2768,333.2854,7221.0
2019-12-17 12:50:00,386.64,386.69,386.25,386.4,6190.0,333.3199,333.363,332.9837,333.113,6190.0
2019-12-17 13:00:00,386.49,386.49,386.06,386.17,3212.0,333.1906,333.1906,332.8199,332.9147,3212.0
2019-12-17 13:10:00,386.29,386.37,386.12,386.29,3519.0,333.0182,333.0872,332.8716,333.0182,3519.0
2019-12-17 13:20:00,386.22,386.28,386.02,386.09,8762.0,332.9579,333.0096,332.7854,332.8458,8762.0
2019-12-17 13:30:00,386.09,386.27,385.82,385.82,4566.0,332.8458,333.001,332.613,332.613,4566.0
2019-12-17 13:40:00,385.94,386.09,385.91,386.09,4267.0,332.7165,332.8458,332.6906,332.8458,4267.0
2019-12-17 13:50:00,386.15,386.3,385.91,386.22,4248.0,332.8975,333.0268,332.6906,332.9579,4248.0
2019-12-17 14:00:00,386.37,386.4,386.13,386.27,6188.0,333.0872,333.113,332.8803,333.001,6188.0
2019-12-17 14:10:00,386.21,386.27,385.85,385.93,9065.0,332.9492,333.001,332.6389,332.7078,9065.0
2019-12-17 14:20:00,385.87,385.93,385.62,385.63,7081.0,332.6561,332.7078,332.4406,332.4492,7081.0
2019-12-17 14:30:00,385.66,386.32,385.63,386.19,6702.0,332.4751,333.0441,332.4492,332.932,6702.0
2019-12-17 14:40:00,386.24,386.36,386.04,386.24,4546.0,332.9751,333.0785,332.8027,332.9751,4546.0
2019-12-17 14:50:00,386.16,386.49,386.15,386.49,3439.0,332.9061,333.1906,332.8975,333.1906,3439.0
2019-12-17 15:00:00,386.41,386.81,386.27,386.76,8814.0,333.1216,333.4665,333.001,333.4234,8814.0
2019-12-17 15:10:00,386.82,387.34,386.82,387.33,9985.0,333.4751,333.9234,333.4751,333.9148,9985.0
2019-12-17 15:20:00,387.34,387.67,387.21,387.47,8938.0,333.9234,334.2079,333.8113,334.0355,8938.0
2019-12-17 15:30:00,387.41,387.51,387.24,387.42,13040.0,333.9837,334.07,333.8372,333.9924,13040.0
2019-12-17 15:40:00,387.42,387.52,387.19,387.41,16709.0,333.9924,334.0786,333.7941,333.9837,16709.0
2019-12-17 15:50:00,387.43,387.51,386.74,386.74,61027.0,334.001,334.07,333.4061,333.4061,61027.0
2019-12-18 09:30:00,387.4,387.64,386.0,386.11,36097.0,333.9751,334.182,332.7682,332.863,36097.0
2019-12-18 09:40:00,386.02,386.02,384.19,384.33,19863.0,332.7854,332.7854,331.2078,331.3285,19863.0
2019-12-18 09:50:00,384.42,384.73,383.58,383.59,16946.0,331.4061,331.6733,330.6819,330.6905,16946.0
2019-12-18 10:00:00,383.55,383.61,383.21,383.26,20011.0,330.6561,330.7078,330.3629,330.4061,20011.0
2019-12-18 10:10:00,383.27,383.28,382.59,382.74,15520.0,330.4147,330.4233,329.8285,329.9578,15520.0
2019-12-18 10:20:00,382.7,382.76,382.08,382.1,18269.0,329.9233,329.975,329.3888,329.406,18269.0
2019-12-18 10:30:00,382.01,382.68,381.82,382.5,22485.0,329.3284,329.906,329.1646,329.7509,22485.0
2019-12-18 10:40:00,382.57,382.75,382.03,382.44,20214.0,329.8112,329.9664,329.3457,329.6991,20214.0
2019-12-18 10:50:00,382.38,382.38,381.84,381.85,12994.0,329.6474,329.6474,329.1819,329.1905,12994.0
2019-12-18 11:00:00,381.82,382.19,381.67,381.97,14245.0,329.1646,329.4836,329.0353,329.294,14245.0
2019-12-18 11:10:00,381.94,381.99,381.58,381.8,13728.0,329.2681,329.3112,328.9577,329.1474,13728.0
2019-12-18 11:20:00,381.83,382.28,381.64,381.93,12436.0,329.1733,329.5612,329.0095,329.2595,12436.0
2019-12-18 11:30:00,381.89,382.05,381.41,381.41,16708.0,329.225,329.3629,328.8112,328.8112,16708.0
2019-12-18 11:40:00,381.49,381.69,380.77,380.97,17827.0,328.8801,329.0526,328.2594,328.4319,17827.0
2019-12-18 11:50:00,380.98,380.98,380.14,380.29,11060.0,328.4405,328.4405,327.7163,327.8456,11060.0
2019-12-18 12:00:00,380.35,380.71,380.3,380.49,14778.0,327.8974,328.2077,327.8543,328.0181,14778.0
2019-12-18 12:10:00,380.44,380.7,380.24,380.24,17723.0,327.9749,328.1991,327.8025,327.8025,17723.0
2019-12-18 12:20:00,380.35,380.35,379.75,380.11,21055.0,327.8974,327.8974,327.3801,327.6905,21055.0
2019-12-18 12:30:00,379.97,380.24,379.66,379.7,11812.0,327.5698,327.8025,327.3025,327.337,11812.0
2019-12-18 12:40:00,379.7,379.98,379.67,379.9,9089.0,327.337,327.5784,327.3111,327.5094,9089.0
2019-12-18 12:50:00,379.99,380.38,379.94,380.01,17921.0,327.587,327.9232,327.5439,327.6042,17921.0
2019-12-18 13:00:00,379.98,380.62,379.96,380.61,17390.0,327.5784,328.1301,327.5611,328.1215,17390.0
2019-12-18 13:10:00,380.64,380.66,380.45,380.6,14243.0,328.1474,328.1646,327.9836,328.1129,14243.0
2019-12-18 13:20:00,380.6,380.73,380.5,380.56,9600.0,328.1129,328.225,328.0267,328.0784,9600.0
2019-12-18 13:30:00,380.61,381.0,380.61,380.86,20454.0,328.1215,328.4577,328.1215,328.337,20454.0
2019-12-18 13:40:00,380.86,381.3,380.77,381.27,18979.0,328.337,328.7164,328.2594,328.6905,18979.0
2019-12-18 13:50:00,381.32,381.5,381.19,381.47,10646.0,328.7336,328.8888,328.6215,328.8629,10646.0
2019-12-18 14:00:00,381.49,382.04,381.35,382.04,12116.0,328.8801,329.3543,328.7595,329.3543,12116.0
2019-12-18 14:10:00,381.98,382.25,381.9,382.15,9613.0,329.3026,329.5353,329.2336,329.4491,9613.0
2019-12-18 14:20:00,382.14,382.2,381.73,381.75,12364.0,329.4405,329.4922,329.0871,329.1043,12364.0
2019-12-18 14:30:00,381.75,381.77,381.2,381.26,8616.0,329.1043,329.1215,328.6301,328.6819,8616.0
2019-12-18 14:40:00,381.25,381.32,380.82,380.98,9613.0,328.6732,328.7336,328.3025,328.4405,9613.0
2019-12-18 14:50:00,380.92,380.96,380.57,380.66,9673.0,328.3888,328.4232,328.087,328.1646,9673.0
2019-12-18 15:00:00,380.69,381.02,380.61,380.75,13521.0,328.1905,328.475,328.1215,328.2422,13521.0
2019-12-18 15:10:00,380.75,381.16,380.72,381.13,14603.0,328.2422,328.5957,328.2163,328.5698,14603.0
2019-12-18 15:20:00,381.18,381.22,380.81,380.85,12044.0,328.6129,328.6474,328.2939,328.3284,12044.0
2019-12-18 15:30:00,380.82,380.91,380.07,380.47,14371.0,328.3025,328.3801,327.656,328.0008,14371.0
2019-12-18 15:40:00,380.53,380.77,380.24,380.59,32693.0,328.0525,328.2594,327.8025,328.1043,32693.0
2019-12-18 15:50:00,380.54,380.83,380.17,380.57,72537.0,328.0612,328.3112,327.7422,328.087,72537.0
2019-12-19 09:30:00,380.99,381.69,380.26,380.26,15656.0,328.4491,329.0526,327.8198,327.8198,15656.0
2019-12-19 09:40:00,380.41,380.97,380.23,380.59,7467.0,327.9491,328.4319,327.7939,328.1043,7467.0
2019-12-19 09:50:00,380.81,381.38,380.47,381.33,18038.0,328.2939,328.7853,328.0008,328.7422,18038.0
2019-12-19 10:00:00,381.17,382.55,380.96,381.94,20554.0,328.6043,329.794,328.4232,329.2681,20554.0
2019-12-19 10:10:00,382.0,382.98,382.0,382.88,9774.0,329.3198,330.1647,329.3198,330.0785,9774.0
2019-12-19 10:20:00,382.83,382.87,381.85,382.31,11837.0,330.0354,330.0698,329.1905,329.5871,11837.0
2019-12-19 10:30:00,382.48,382.7,382.38,382.6,5637.0,329.7336,329.9233,329.6474,329.8371,5637.0
2019-12-19 10:40:00,382.55,383.08,382.48,382.61,7258.0,329.794,330.2509,329.7336,329.8457,7258.0
2019-12-19 10:50:00,382.65,382.78,382.32,382.78,5620.0,329.8802,329.9922,329.5957,329.9922,5620.0
2019-12-19 11:00:00,382.8,383.06,382.62,382.62,6911.0,330.0095,330.2336,329.8543,329.8543,6911.0
2019-12-19 11:10:00,382.48,382.9,382.45,382.76,5863.0,329.7336,330.0957,329.7078,329.975,5863.0
2019-12-19 11:20:00,382.9,383.21,382.76,383.1,2866.0,330.0957,330.3629,329.975,330.2681,2866.0
2019-12-19 11:30:00,383.11,383.5,383.06,383.3,7186.0,330.2767,330.613,330.2336,330.4405,7186.0
2019-12-19 11:40:00,383.28,383.3,382.8,382.92,11085.0,330.4233,330.4405,330.0095,330.1129,11085.0
2019-12-19 11:50:00,382.91,383.19,382.9,383.19,3925.0,330.1043,330.3457,330.0957,330.3457,3925.0
2019-12-19 12:00:00,383.31,383.5,383.14,383.44,6613.0,330.4492,330.613,330.3026,330.5612,6613.0
2019-12-19 12:10:00,383.52,383.6,383.05,383.3,5788.0,330.6302,330.6992,330.225,330.4405,5788.0
2019-12-19 12:20:00,383.34,383.67,383.11,383.61,6053.0,330.475,330.7595,330.2767,330.7078,6053.0
2019-12-19 12:30:00,383.67,384.25,383.65,384.18,10893.0,330.7595,331.2595,330.7423,331.1992,10893.0
2019-12-19 12:40:00,384.19,384.53,383.63,383.64,6986.0,331.2078,331.5009,330.725,330.7336,6986.0
2019-12-19 12:50:00,383.76,383.76,383.43,383.6,4525.0,330.8371,330.8371,330.5526,330.6992,4525.0
2019-12-19 13:00:00,383.62,383.65,383.19,383.58,4419.0,330.7164,330.7423,330.3457,330.6819,4419.0
2019-12-19 13:10:00,383.65,383.67,383.34,383.46,5713.0,330.7423,330.7595,330.475,330.5785,5713.0
2019-12-19 13:20:00,383.46,383.62,383.22,383.53,3292.0,330.5785,330.7164,330.3716,330.6388,3292.0
2019-12-19 13:30:00,383.56,383.68,383.42,383.53,7033.0,330.6647,330.7681,330.544,330.6388,7033.0
2019-12-19 13:40:00,383.58,383.6,383.41,383.6,4665.0,330.6819,330.6992,330.5354,330.6992,4665.0
2019-12-19 13:50:00,383.58,383.58,383.3,383.47,3714.0,330.6819,330.6819,330.4405,330.5871,3714.0
2019-12-19 14:00:00,383.44,383.6,383.38,383.56,2907.0,330.5612,330.6992,330.5095,330.6647,2907.0
2019-12-19 14:10:00,383.58,383.99,383.49,383.96,15029.0,330.6819,331.0354,330.6043,331.0095,15029.0
2019-12-19 14:20:00,383.9,384.48,383.8,384.26,7399.0,330.9578,331.4578,330.8716,331.2681,7399.0
2019-12-19 14:30:00,384.26,384.61,384.26,384.5,8218.0,331.2681,331.5699,331.2681,331.4751,8218.0
2019-12-19 14:40:00,384.53,384.6,384.27,384.56,5985.0,331.5009,331.5613,331.2768,331.5268,5985.0
2019-12-19 14:50:00,384.53,384.68,384.07,384.65,11585.0,331.5009,331.6302,331.1043,331.6044,11585.0
2019-12-19 15:00:00,384.48,384.49,384.0,384.0,6214.0,331.4578,331.4664,331.044,331.044,6214.0
2019-12-19 15:10:00,383.85,383.88,383.67,383.68,6821.0,330.9147,330.9406,330.7595,330.7681,6821.0
2019-12-19 15:20:00,383.59,383.6,383.23,383.25,5429.0,330.6905,330.6992,330.3802,330.3974,5429.0
2019-12-19 15:30:00,383.31,383.63,383.23,383.38,8842.0,330.4492,330.725,330.3802,330.5095,8842.0
2019-12-19 15:40:00,383.48,383.63,383.05,383.06,9335.0,330.5957,330.725,330.225,330.2336,9335.0
2019-12-19 15:50:00,383.16,383.39,382.75,383.13,50023.0,330.3198,330.5181,329.9664,330.294,50023.0
2019-12-20 09:30:00,385.03,386.05,384.35,384.51,228704.0,331.932,332.8113,331.3457,331.4837,228704.0
2019-12-20 09:40:00,384.51,384.57,383.0,383.33,11547.0,331.4837,331.5354,330.1819,330.4664,11547.0
2019-12-20 09:50:00,383.62,384.03,383.34,384.02,6384.0,330.7164,331.0699,330.475,331.0612,6384.0
2019-12-20 10:00:00,384.09,384.55,383.2,383.78,8071.0,331.1216,331.5182,330.3543,330.8543,8071.0
2019-12-20 10:10:00,383.96,384.83,383.88,384.43,8688.0,331.0095,331.7595,330.9406,331.4147,8688.0
2019-12-20 10:20:00,384.25,385.11,384.23,385.11,4586.0,331.2595,332.0009,331.2423,332.0009,4586.0
2019-12-20 10:30:00,385.02,385.2,384.57,384.72,5693.0,331.9233,332.0785,331.5354,331.6647,5693.0
2019-12-20 10:40:00,384.73,384.73,384.11,384.27,3570.0,331.6733,331.6733,331.1388,331.2768,3570.0
2019-12-20 10:50:00,384.13,384.38,383.83,384.35,6536.0,331.1561,331.3716,330.8974,331.3457,6536.0
2019-12-20 11:00:00,384.32,384.94,384.22,384.74,4287.0,331.3199,331.8544,331.2337,331.682,4287.0
2019-12-20 11:10:00,384.67,384.77,384.01,384.36,5422.0,331.6216,331.7078,331.0526,331.3544,5422.0
2019-12-20 11:20:00,384.34,384.56,384.07,384.56,6203.0,331.3371,331.5268,331.1043,331.5268,6203.0
2019-12-20 11:30:00,384.53,385.04,384.53,385.04,3412.0,331.5009,331.9406,331.5009,331.9406,3412.0
2019-12-20 11:40:00,385.11,385.5,385.06,385.5,4483.0,332.0009,332.3371,331.9578,332.3371,4483.0
2019-12-20 11:50:00,385.5,385.56,385.24,385.25,5874.0,332.3371,332.3889,332.113,332.1216,5874.0
2019-12-20 12:00:00,385.14,385.41,385.1,385.35,3574.0,332.0268,332.2596,331.9923,332.2078,3574.0
2019-12-20 12:10:00,385.39,385.82,385.39,385.68,4604.0,332.2423,332.613,332.2423,332.4923,4604.0
2019-12-20 12:20:00,385.83,386.13,385.81,385.82,5860.0,332.6216,332.8803,332.6044,332.613,5860.0
2019-12-20 12:30:00,385.76,385.87,385.61,385.81,8401.0,332.5613,332.6561,332.432,332.6044,8401.0
2019-12-20 12:40:00,385.85,386.07,385.83,386.04,5888.0,332.6389,332.8285,332.6216,332.8027,5888.0
2019-12-20 12:50:00,386.01,386.02,385.85,385.95,4037.0,332.7768,332.7854,332.6389,332.7251,4037.0
2019-12-20 13:00:00,385.96,386.41,385.82,385.82,10070.0,332.7337,333.1216,332.613,332.613,10070.0
2019-12-20 13:10:00,385.88,386.4,385.83,386.4,3852.0,332.6647,333.113,332.6216,333.113,3852.0
2019-12-20 13:20:00,386.28,386.5,386.11,386.21,5212.0,333.0096,333.1992,332.863,332.9492,5212.0
2019-12-20 13:30:00,386.19,386.34,386.04,386.25,2752.0,332.932,333.0613,332.8027,332.9837,2752.0
2019-12-20 13:40:00,386.25,386.5,386.1,386.18,3467.0,332.9837,333.1992,332.8544,332.9234,3467.0
2019-12-20 13:50:00,386.08,386.33,386.07,386.13,1532.0,332.8372,333.0527,332.8285,332.8803,1532.0
2019-12-20 14:00:00,386.19,386.34,386.09,386.14,7066.0,332.932,333.0613,332.8458,332.8889,7066.0
2019-12-20 14:10:00,386.23,386.23,385.87,385.9,3959.0,332.9665,332.9665,332.6561,332.682,3959.0
2019-12-20 14:20:00,385.82,385.82,385.14,385.76,9302.0,332.613,332.613,332.0268,332.5613,9302.0
2019-12-20 14:30:00,385.71,385.81,385.16,385.28,3210.0,332.5182,332.6044,332.044,332.1475,3210.0
2019-12-20 14:40:00,385.13,385.41,385.13,385.34,3690.0,332.0182,332.2596,332.0182,332.1992,3690.0
2019-12-20 14:50:00,385.34,386.11,385.33,385.97,12225.0,332.1992,332.863,332.1906,332.7423,12225.0
2019-12-20 15:00:00,385.83,385.91,385.59,385.87,3118.0,332.6216,332.6906,332.4147,332.6561,3118.0
2019-12-20 15:10:00,385.88,386.21,385.73,386.21,8417.0,332.6647,332.9492,332.5354,332.9492,8417.0
2019-12-20 15:20:00,386.2,386.45,386.07,386.22,10384.0,332.9406,333.1561,332.8285,332.9579,10384.0
2019-12-20 15:30:00,386.23,386.64,386.17,386.59,10671.0,332.9665,333.3199,332.9147,333.2768,10671.0
2019-12-20 15:40:00,386.64,386.64,386.27,386.43,18843.0,333.3199,333.3199,333.001,333.1389,18843.0
2019-12-20 15:50:00,386.49,386.61,386.19,386.5,60273.0,333.1906,333.2941,332.932,333.1992,60273.0
2019-12-23 09:30:00,387.66,390.81,387.59,389.0,41478.0,334.1993,336.9149,334.1389,335.3545,41478.0
2019-12-23 09:40:00,389.52,390.78,389.04,390.74,11397.0,335.8028,336.889,335.389,336.8545,11397.0
2019-12-23 09:50:00,390.73,391.39,390.22,390.98,11968.0,336.8459,337.4149,336.4062,337.0614,11968.0
2019-12-23 10:00:00,391.08,391.49,390.91,391.43,11516.0,337.1476,337.5011,337.0011,337.4494,11516.0
2019-12-23 10:10:00,391.53,392.05,391.17,391.33,18360.0,337.5356,337.9839,337.2252,337.3632,18360.0
2019-12-23 10:20:00,391.5,391.53,390.8,390.85,10974.0,337.5097,337.5356,336.9062,336.9493,10974.0
2019-12-23 10:30:00,391.07,392.37,390.9,392.22,19480.0,337.139,338.2597,336.9925,338.1304,19480.0
2019-12-23 10:40:00,392.23,393.28,392.19,393.13,11289.0,338.139,339.0442,338.1046,338.9149,11289.0
2019-12-23 10:50:00,393.32,394.58,393.18,394.25,15522.0,339.0787,340.165,338.958,339.8805,15522.0
2019-12-23 11:00:00,394.24,394.69,393.35,393.37,19137.0,339.8718,340.2598,339.1046,339.1218,19137.0
2019-12-23 11:10:00,393.53,393.79,392.76,393.29,8430.0,339.2598,339.4839,338.5959,339.0529,8430.0
2019-12-23 11:20:00,393.49,393.49,392.76,393.41,9214.0,339.2253,339.2253,338.5959,339.1563,9214.0
2019-12-23 11:30:00,393.47,394.0,393.47,393.79,7448.0,339.208,339.6649,339.208,339.4839,7448.0
2019-12-23 11:40:00,393.78,394.04,393.34,393.34,9333.0,339.4753,339.6994,339.096,339.096,9333.0
2019-12-23 11:50:00,393.4,393.75,393.29,393.31,4208.0,339.1477,339.4494,339.0529,339.0701,4208.0
2019-12-23 12:00:00,393.31,393.4,392.9,393.38,11569.0,339.0701,339.1477,338.7166,339.1304,11569.0
2019-12-23 12:10:00,393.67,393.8,393.16,393.42,6237.0,339.3804,339.4925,338.9408,339.1649,6237.0
2019-12-23 12:20:00,393.53,393.7,392.47,392.56,12244.0,339.2598,339.4063,338.3459,338.4235,12244.0
2019-12-23 12:30:00,392.62,392.62,392.14,392.28,6248.0,338.4753,338.4753,338.0614,338.1821,6248.0
2019-12-23 12:40:00,392.39,392.74,392.36,392.48,11153.0,338.277,338.5787,338.2511,338.3546,11153.0
2019-12-23 12:50:00,392.46,392.82,392.42,392.69,4939.0,338.3373,338.6477,338.3028,338.5356,4939.0
2019-12-23 13:00:00,392.64,393.1,392.57,393.02,8135.0,338.4925,338.8891,338.4321,338.8201,8135.0
2019-12-23 13:10:00,393.06,393.31,393.05,393.19,5846.0,338.8546,339.0701,338.846,338.9666,5846.0
2019-12-23 13:20:00,393.21,393.54,393.17,393.17,8788.0,338.9839,339.2684,338.9494,338.9494,8788.0
2019-12-23 13:30:00,393.23,393.55,393.23,393.29,4430.0,339.0011,339.277,339.0011,339.0529,4430.0
2019-12-23 13:40:00,393.22,393.3,392.72,392.99,6573.0,338.9925,339.0615,338.5615,338.7942,6573.0
2019-12-23 13:50:00,393.21,393.6,393.14,393.6,12557.0,338.9839,339.3201,338.9235,339.3201,12557.0
2019-12-23 14:00:00,393.53,393.88,393.17,393.25,7920.0,339.2598,339.5615,338.9494,339.0184,7920.0
2019-12-23 14:10:00,393.42,393.74,393.29,393.38,6033.0,339.1649,339.4408,339.0529,339.1304,6033.0
2019-12-23 14:20:00,393.42,393.83,393.4,393.81,7187.0,339.1649,339.5184,339.1477,339.5011,7187.0
2019-12-23 14:30:00,393.87,394.12,393.78,393.87,9571.0,339.5529,339.7684,339.4753,339.5529,9571.0
2019-12-23 14:40:00,393.9,393.95,393.5,393.91,7448.0,339.5787,339.6218,339.2339,339.5874,7448.0
2019-12-23 14:50:00,393.96,394.39,393.94,394.3,12372.0,339.6305,340.0012,339.6132,339.9236,12372.0
2019-12-23 15:00:00,394.23,394.5,394.14,394.41,9006.0,339.8632,340.096,339.7856,340.0184,9006.0
2019-12-23 15:10:00,394.4,394.49,394.1,394.14,13961.0,340.0098,340.0874,339.7512,339.7856,13961.0
2019-12-23 15:20:00,394.13,394.31,393.72,393.79,21840.0,339.777,339.9322,339.4236,339.4839,21840.0
2019-12-23 15:30:00,393.79,393.79,392.51,392.56,13096.0,339.4839,339.4839,338.3804,338.4235,13096.0
2019-12-23 15:40:00,392.57,392.6,392.15,392.2,20826.0,338.4321,338.458,338.0701,338.1132,20826.0
2019-12-23 15:50:00,392.28,392.45,391.84,391.9,53393.0,338.1821,338.3287,337.8028,337.8545,53393.0
2019-12-24 09:30:00,392.35,392.35,390.28,391.02,23616.0,338.2425,338.2425,336.458,337.0959,23616.0
2019-12-24 09:40:00,391.24,391.32,390.25,390.52,18783.0,337.2856,337.3545,336.4321,336.6649,18783.0
2019-12-24 09:50:00,390.41,391.13,390.36,390.85,7450.0,336.57,337.1907,336.5269,336.9493,7450.0
2019-12-24 10:00:00,390.69,391.05,390.38,390.75,6468.0,336.8114,337.1218,336.5442,336.8631,6468.0
2019-12-24 10:10:00,390.75,390.92,390.65,390.68,5270.0,336.8631,337.0097,336.7769,336.8028,5270.0
2019-12-24 10:20:00,390.66,391.97,390.6,391.6,10717.0,336.7855,337.9149,336.7338,337.5959,10717.0
2019-12-24 10:30:00,391.69,391.97,391.38,391.38,5387.0,337.6735,337.9149,337.4063,337.4063,5387.0
2019-12-24 10:40:00,391.37,391.58,391.04,391.12,3271.0,337.3976,337.5787,337.1131,337.1821,3271.0
2019-12-24 10:50:00,391.21,391.27,390.9,390.9,4022.0,337.2597,337.3114,336.9925,336.9925,4022.0
2019-12-24 11:00:00,390.73,391.05,390.73,391.01,4916.0,336.8459,337.1218,336.8459,337.0873,4916.0
2019-12-24 11:10:00,390.94,391.33,390.94,391.06,7955.0,337.0269,337.3632,337.0269,337.1304,7955.0
2019-12-24 11:20:00,390.85,390.87,390.42,390.45,4085.0,336.9493,336.9666,336.5786,336.6045,4085.0
2019-12-24 11:30:00,390.58,390.68,390.09,390.1,7173.0,336.7166,336.8028,336.2942,336.3028,7173.0
2019-12-24 11:40:00,390.03,390.27,390.01,390.22,4313.0,336.2424,336.4493,336.2252,336.4062,4313.0
2019-12-24 11:50:00,390.12,390.22,389.66,389.92,7495.0,336.32,336.4062,335.9235,336.1476,7495.0
2019-12-24 12:00:00,389.93,390.13,389.55,389.59,5797.0,336.1562,336.3286,335.8286,335.8631,5797.0
2019-12-24 12:10:00,389.74,390.25,389.74,390.06,8527.0,335.9924,336.4321,335.9924,336.2683,8527.0
2019-12-24 12:20:00,390.0,390.28,389.99,390.23,4007.0,336.2166,336.458,336.2079,336.4148,4007.0
2019-12-24 12:30:00,390.13,390.18,389.61,389.67,7659.0,336.3286,336.3717,335.8803,335.9321,7659.0
2019-12-24 12:40:00,389.67,390.01,389.65,389.94,14098.0,335.9321,336.2252,335.9148,336.1648,14098.0
2019-12-24 12:50:00,389.77,390.05,389.53,390.05,20236.0,336.0183,336.2597,335.8114,336.2597,20236.0
2019-12-26 09:30:00,390.9,392.19,390.51,391.91,11671.0,336.9925,338.1046,336.6562,337.8632,11671.0
2019-12-26 09:40:00,391.84,392.44,391.68,391.78,3052.0,337.8028,338.3201,337.6649,337.7511,3052.0
2019-12-26 09:50:00,391.34,391.42,390.55,390.89,4497.0,337.3718,337.4407,336.6907,336.9838,4497.0
2019-12-26 10:00:00,391.03,391.27,390.87,391.23,4379.0,337.1045,337.3114,336.9666,337.2769,4379.0
2019-12-26 10:10:00,391.33,391.79,391.1,391.1,5076.0,337.3632,337.7597,337.1649,337.1649,5076.0
2019-12-26 10:20:00,391.16,391.59,391.09,391.21,3144.0,337.2166,337.5873,337.1562,337.2597,3144.0
2019-12-26 10:30:00,391.24,391.7,391.24,391.5,7350.0,337.2856,337.6821,337.2856,337.5097,7350.0
2019-12-26 10:40:00,391.5,391.87,391.25,391.33,8458.0,337.5097,337.8287,337.2942,337.3632,8458.0
2019-12-26 10:50:00,391.25,391.97,391.25,391.89,2439.0,337.2942,337.9149,337.2942,337.8459,2439.0
2019-12-26 11:00:00,391.88,391.99,391.72,391.74,3587.0,337.8373,337.9321,337.6994,337.7166,3587.0
2019-12-26 11:10:00,391.75,391.91,391.64,391.85,4422.0,337.7252,337.8632,337.6304,337.8114,4422.0
2019-12-26 11:20:00,391.85,391.85,391.44,391.44,4438.0,337.8114,337.8114,337.458,337.458,4438.0
2019-12-26 11:30:00,391.35,391.65,391.28,391.62,3212.0,337.3804,337.639,337.32,337.6132,3212.0
2019-12-26 11:40:00,391.59,391.62,391.26,391.43,6885.0,337.5873,337.6132,337.3028,337.4494,6885.0
2019-12-26 11:50:00,391.38,391.42,390.91,390.97,2573.0,337.4063,337.4407,337.0011,337.0528,2573.0
2019-12-26 12:00:00,390.99,391.22,390.93,391.19,2361.0,337.07,337.2683,337.0183,337.2425,2361.0
2019-12-26 12:10:00,391.13,391.19,390.99,391.07,4994.0,337.1907,337.2425,337.07,337.139,4994.0
2019-12-26 12:20:00,391.04,391.04,390.64,390.72,3250.0,337.1131,337.1131,336.7683,336.8373,3250.0
2019-12-26 12:30:00,390.52,390.71,390.48,390.7,2081.0,336.6649,336.8287,336.6304,336.82,2081.0
2019-12-26 12:40:00,390.63,390.7,390.57,390.66,1340.0,336.7597,336.82,336.708,336.7855,1340.0
2019-12-26 12:50:00,390.6,390.79,390.6,390.79,4910.0,336.7338,336.8976,336.7338,336.8976,4910.0
2019-12-26 13:00:00,390.78,391.08,390.66,391.04,5850.0,336.889,337.1476,336.7855,337.1131,5850.0
2019-12-26 13:10:00,391.06,391.56,391.06,391.53,4054.0,337.1304,337.5614,337.1304,337.5356,4054.0
2019-12-26 13:20:00,391.52,391.53,391.29,391.36,2759.0,337.5269,337.5356,337.3287,337.389,2759.0
2019-12-26 13:30:00,391.16,391.16,390.56,390.67,5698.0,337.2166,337.2166,336.6993,336.7942,5698.0
2019-12-26 13:40:00,390.69,390.93,390.66,390.83,7880.0,336.8114,337.0183,336.7855,336.9321,7880.0
2019-12-26 13:50:00,390.79,391.08,390.7,391.02,5640.0,336.8976,337.1476,336.82,337.0959,5640.0
2019-12-26 14:00:00,391.11,391.33,390.83,391.02,6325.0,337.1735,337.3632,336.9321,337.0959,6325.0
2019-12-26 14:10:00,390.9,391.08,390.78,391.02,8479.0,336.9925,337.1476,336.889,337.0959,8479.0
2019-12-26 14:20:00,390.92,390.98,390.66,390.75,4755.0,337.0097,337.0614,336.7855,336.8631,4755.0
2019-12-26 14:30:00,390.63,390.8,390.56,390.7,7310.0,336.7597,336.9062,336.6993,336.82,7310.0
2019-12-26 14:40:00,390.65,390.86,390.54,390.75,5374.0,336.7769,336.958,336.6821,336.8631,5374.0
2019-12-26 14:50:00,390.81,391.12,390.78,390.95,2300.0,336.9149,337.1821,336.889,337.0356,2300.0
2019-12-26 15:00:00,390.88,391.24,390.88,391.19,4452.0,336.9752,337.2856,336.9752,337.2425,4452.0
2019-12-26 15:10:00,391.24,391.6,391.24,391.58,4089.0,337.2856,337.5959,337.2856,337.5787,4089.0
2019-12-26 15:20:00,391.59,391.69,391.52,391.61,3318.0,337.5873,337.6735,337.5269,337.6045,3318.0
2019-12-26 15:30:00,391.7,391.84,391.37,391.42,9027.0,337.6821,337.8028,337.3976,337.4407,9027.0
2019-12-26 15:40:00,391.45,392.03,391.45,391.72,12649.0,337.4666,337.9666,337.4666,337.6994,12649.0
2019-12-26 15:50:00,391.78,392.45,391.78,392.4,56662.0,337.7511,338.3287,337.7511,338.2856,56662.0
2019-12-27 09:30:00,393.99,393.99,391.97,392.18,29306.0,339.6563,339.6563,337.9149,338.0959,29306.0
2019-12-27 09:40:00,392.25,392.42,391.98,392.07,4970.0,338.1563,338.3028,337.9235,338.0011,4970.0
2019-12-27 09:50:00,391.96,392.55,391.94,392.3,4280.0,337.9063,338.4149,337.889,338.1994,4280.0
2019-12-27 10:00:00,392.36,393.29,392.36,393.14,7231.0,338.2511,339.0529,338.2511,338.9235,7231.0
2019-12-27 10:10:00,392.98,393.24,392.69,392.73,6135.0,338.7856,339.0097,338.5356,338.5701,6135.0
2019-12-27 10:20:00,392.7,393.1,392.7,393.08,3608.0,338.5442,338.8891,338.5442,338.8718,3608.0
2019-12-27 10:30:00,393.06,393.06,392.26,392.66,5539.0,338.8546,338.8546,338.1649,338.5097,5539.0
2019-12-27 10:40:00,392.6,392.87,392.51,392.75,7475.0,338.458,338.6908,338.3804,338.5873,7475.0
2019-12-27 10:50:00,392.81,393.12,392.68,392.69,6193.0,338.639,338.9063,338.527,338.5356,6193.0
2019-12-27 11:00:00,392.82,392.98,392.75,392.81,7424.0,338.6477,338.7856,338.5873,338.639,7424.0
2019-12-27 11:10:00,392.64,392.88,392.54,392.88,4019.0,338.4925,338.6994,338.4063,338.6994,4019.0
2019-12-27 11:20:00,392.89,393.2,392.89,393.14,5652.0,338.708,338.9753,338.708,338.9235,5652.0
2019-12-27 11:30:00,393.18,393.33,393.12,393.23,3802.0,338.958,339.0873,338.9063,339.0011,3802.0
2019-12-27 11:40:00,393.17,393.22,392.98,393.09,3936.0,338.9494,338.9925,338.7856,338.8804,3936.0
2019-12-27 11:50:00,392.94,393.29,392.76,392.93,4084.0,338.7511,339.0529,338.5959,338.7425,4084.0
2019-12-27 12:00:00,392.94,393.06,392.77,392.99,5400.0,338.7511,338.8546,338.6046,338.7942,5400.0
2019-12-27 12:10:00,392.94,393.21,392.94,393.21,4564.0,338.7511,338.9839,338.7511,338.9839,4564.0
2019-12-27 12:20:00,393.29,393.35,392.9,392.96,6539.0,339.0529,339.1046,338.7166,338.7684,6539.0
2019-12-27 12:30:00,392.9,393.58,392.9,393.58,13997.0,338.7166,339.3029,338.7166,339.3029,13997.0
2019-12-27 12:40:00,393.58,393.6,393.14,393.24,6175.0,339.3029,339.3201,338.9235,339.0097,6175.0
2019-12-27 12:50:00,393.2,393.99,393.2,393.99,3846.0,338.9753,339.6563,338.9753,339.6563,3846.0
2019-12-27 13:00:00,393.89,394.15,393.87,393.9,8008.0,339.5701,339.7943,339.5529,339.5787,8008.0
2019-12-27 13:10:00,393.78,393.8,393.53,393.53,10027.0,339.4753,339.4925,339.2598,339.2598,10027.0
2019-12-27 13:20:00,393.57,393.66,393.1,393.21,7618.0,339.2942,339.3718,338.8891,338.9839,7618.0
2019-12-27 13:30:00,393.15,393.36,393.04,393.33,4798.0,338.9322,339.1132,338.8373,339.0873,4798.0
2019-12-27 13:40:00,393.4,393.42,393.11,393.11,4227.0,339.1477,339.1649,338.8977,338.8977,4227.0
2019-12-27 13:50:00,393.15,393.56,393.0,393.44,4515.0,338.9322,339.2856,338.8028,339.1822,4515.0
2019-12-27 14:00:00,393.41,393.59,393.26,393.51,4077.0,339.1563,339.3115,339.027,339.2425,4077.0
2019-12-27 14:10:00,393.58,393.97,393.58,393.85,7132.0,339.3029,339.6391,339.3029,339.5356,7132.0
2019-12-27 14:20:00,393.85,394.15,393.77,394.04,8120.0,339.5356,339.7943,339.4667,339.6994,8120.0
2019-12-27 14:30:00,394.04,394.19,393.93,394.16,4117.0,339.6994,339.8287,339.6046,339.8029,4117.0
2019-12-27 14:40:00,394.21,394.38,394.02,394.25,10769.0,339.846,339.9925,339.6822,339.8805,10769.0
2019-12-27 14:50:00,394.29,394.5,394.14,394.14,6798.0,339.9149,340.096,339.7856,339.7856,6798.0
2019-12-27 15:00:00,394.17,394.4,394.11,394.12,7956.0,339.8115,340.0098,339.7598,339.7684,7956.0
2019-12-27 15:10:00,394.06,394.24,393.98,394.24,6028.0,339.7167,339.8718,339.6477,339.8718,6028.0
2019-12-27 15:20:00,394.31,394.48,394.22,394.28,19041.0,339.9322,340.0787,339.8546,339.9063,19041.0
2019-12-27 15:30:00,394.25,394.26,393.67,393.67,11034.0,339.8805,339.8891,339.3804,339.3804,11034.0
2019-12-27 15:40:00,393.64,393.72,393.0,393.25,22446.0,339.3546,339.4236,338.8028,339.0184,22446.0
2019-12-27 15:50:00,393.25,393.59,392.98,393.59,53908.0,339.0184,339.3115,338.7856,339.3115,53908.0
2019-12-30 09:30:00,393.65,393.72,391.02,392.15,21125.0,339.3632,339.4236,337.0959,338.0701,21125.0
2019-12-30 09:40:00,392.18,393.0,392.06,392.29,10356.0,338.0959,338.8028,337.9925,338.1908,10356.0
2019-12-30 09:50:00,392.28,392.91,392.22,392.6,10929.0,338.1821,338.7253,338.1304,338.458,10929.0
2019-12-30 10:00:00,392.52,393.35,392.52,393.18,13353.0,338.389,339.1046,338.389,338.958,13353.0
2019-12-30 10:10:00,393.35,393.57,393.01,393.11,11224.0,339.1046,339.2942,338.8115,338.8977,11224.0
2019-12-30 10:20:00,393.08,393.22,392.91,393.06,6788.0,338.8718,338.9925,338.7253,338.8546,6788.0
2019-12-30 10:30:00,392.92,392.97,391.2,391.34,8290.0,338.7339,338.777,337.2511,337.3718,8290.0
2019-12-30 10:40:00,391.28,391.9,391.18,391.9,10796.0,337.32,337.8545,337.2338,337.8545,10796.0
2019-12-30 10:50:00,391.94,392.12,391.17,391.49,5500.0,337.889,338.0442,337.2252,337.5011,5500.0
2019-12-30 11:00:00,391.41,391.43,390.86,391.28,6800.0,337.4321,337.4494,336.958,337.32,6800.0
2019-12-30 11:10:00,391.25,391.43,390.88,391.38,7043.0,337.2942,337.4494,336.9752,337.4063,7043.0
2019-12-30 11:20:00,391.4,391.87,391.36,391.84,7961.0,337.4235,337.8287,337.389,337.8028,7961.0
2019-12-30 11:30:00,391.73,391.97,391.51,391.8,6163.0,337.708,337.9149,337.5183,337.7683,6163.0
2019-12-30 11:40:00,391.89,392.04,391.68,391.87,4420.0,337.8459,337.9752,337.6649,337.8287,4420.0
2019-12-30 11:50:00,391.87,392.21,391.68,392.01,5597.0,337.8287,338.1218,337.6649,337.9494,5597.0
2019-12-30 12:00:00,392.12,392.58,392.03,392.57,8374.0,338.0442,338.4408,337.9666,338.4321,8374.0
2019-12-30 12:10:00,392.55,392.71,392.46,392.71,3830.0,338.4149,338.5528,338.3373,338.5528,3830.0
2019-12-30 12:20:00,392.79,393.01,392.69,392.94,4310.0,338.6218,338.8115,338.5356,338.7511,4310.0
2019-12-30 12:30:00,392.97,393.07,392.77,393.07,7774.0,338.777,338.8632,338.6046,338.8632,7774.0
2019-12-30 12:40:00,393.02,393.25,392.97,392.97,4851.0,338.8201,339.0184,338.777,338.777,4851.0
2019-12-30 12:50:00,393.0,393.15,392.87,393.01,7216.0,338.8028,338.9322,338.6908,338.8115,7216.0
2019-12-30 13:00:00,393.07,393.07,392.87,392.94,4685.0,338.8632,338.8632,338.6908,338.7511,4685.0
2019-12-30 13:10:00,392.93,393.57,392.85,393.57,8610.0,338.7425,339.2942,338.6735,339.2942,8610.0
2019-12-30 13:20:00,393.76,393.76,393.12,393.22,7132.0,339.458,339.458,338.9063,338.9925,7132.0
2019-12-30 13:30:00,393.26,393.41,393.01,393.13,7752.0,339.027,339.1563,338.8115,338.9149,7752.0
2019-12-30 13:40:00,393.04,393.24,392.99,392.99,5548.0,338.8373,339.0097,338.7942,338.7942,5548.0
2019-12-30 13:50:00,393.0,393.11,392.77,392.9,4819.0,338.8028,338.8977,338.6046,338.7166,4819.0
2019-12-30 14:00:00,392.71,392.71,392.22,392.24,6957.0,338.5528,338.5528,338.1304,338.1477,6957.0
2019-12-30 14:10:00,392.35,392.35,392.15,392.26,4716.0,338.2425,338.2425,338.0701,338.1649,4716.0
2019-12-30 14:20:00,392.26,392.26,391.83,392.0,5517.0,338.1649,338.1649,337.7942,337.9408,5517.0
2019-12-30 14:30:00,392.04,392.08,391.75,391.91,3757.0,337.9752,338.0097,337.7252,337.8632,3757.0
2019-12-30 14:40:00,391.89,392.19,391.81,392.06,9901.0,337.8459,338.1046,337.777,337.9925,9901.0
2019-12-30 14:50:00,392.06,392.1,391.83,391.9,13882.0,337.9925,338.027,337.7942,337.8545,13882.0
2019-12-30 15:00:00,391.9,392.18,391.82,392.18,12248.0,337.8545,338.0959,337.7856,338.0959,12248.0
2019-12-30 15:10:00,392.1,392.51,392.04,392.49,8297.0,338.027,338.3804,337.9752,338.3632,8297.0
2019-12-30 15:20:00,392.49,392.6,392.23,392.6,7935.0,338.3632,338.458,338.139,338.458,7935.0
2019-12-30 15:30:00,392.66,392.66,392.06,392.16,11077.0,338.5097,338.5097,337.9925,338.0787,11077.0
2019-12-30 15:40:00,392.19,392.37,391.95,392.06,13172.0,338.1046,338.2597,337.8976,337.9925,13172.0
2019-12-30 15:50:00,391.96,392.46,391.5,391.9,58340.0,337.9063,338.3373,337.5097,337.8545,58340.0
2019-12-31 09:30:00,391.75,391.75,390.41,391.51,14741.0,337.7252,337.7252,336.57,337.5183,14741.0
2019-12-31 09:40:00,391.65,391.98,391.3,391.98,5691.0,337.639,337.9235,337.3373,337.9235,5691.0
2019-12-31 09:50:00,391.84,391.88,390.39,390.93,5731.0,337.8028,337.8373,336.5528,337.0183,5731.0
2019-12-31 10:00:00,390.92,391.5,390.49,391.2,3884.0,337.0097,337.5097,336.639,337.2511,3884.0
2019-12-31 10:10:00,391.27,391.29,390.53,390.71,7009.0,337.3114,337.3287,336.6735,336.8287,7009.0
2019-12-31 10:20:00,390.84,391.27,390.62,390.66,13191.0,336.9407,337.3114,336.7511,336.7855,13191.0
2019-12-31 10:30:00,390.58,390.65,389.79,390.33,15035.0,336.7166,336.7769,336.0355,336.5011,15035.0
2019-12-31 10:40:00,390.42,390.42,390.05,390.25,3101.0,336.5786,336.5786,336.2597,336.4321,3101.0
2019-12-31 10:50:00,390.24,390.31,389.22,389.25,5259.0,336.4235,336.4838,335.5441,335.57,5259.0
2019-12-31 11:00:00,389.21,389.49,389.14,389.24,6768.0,335.5355,335.7769,335.4752,335.5614,6768.0
2019-12-31 11:10:00,389.28,389.33,389.06,389.32,5710.0,335.5959,335.639,335.4062,335.6303,5710.0
2019-12-31 11:20:00,389.13,389.25,389.04,389.23,4881.0,335.4665,335.57,335.389,335.5528,4881.0
2019-12-31 11:30:00,389.28,389.46,389.06,389.06,4055.0,335.5959,335.751,335.4062,335.4062,4055.0
2019-12-31 11:40:00,389.08,389.3,388.56,389.07,8567.0,335.4234,335.6131,334.9752,335.4148,8567.0
2019-12-31 11:50:00,388.97,389.04,388.17,388.17,6334.0,335.3286,335.389,334.6389,334.6389,6334.0
2019-12-31 12:00:00,388.23,388.34,387.83,387.97,12840.0,334.6907,334.7855,334.3458,334.4665,12840.0
2019-12-31 12:10:00,387.92,387.93,387.26,387.31,10421.0,334.4234,334.432,333.8544,333.8975,10421.0
2019-12-31 12:20:00,387.29,387.82,387.21,387.82,7934.0,333.8803,334.3372,333.8113,334.3372,7934.0
2019-12-31 12:30:00,387.82,388.04,387.54,387.68,6339.0,334.3372,334.5269,334.0958,334.2165,6339.0
2019-12-31 12:40:00,387.66,387.76,387.07,387.27,9628.0,334.1993,334.2855,333.6906,333.863,9628.0
2019-12-31 12:50:00,387.32,387.82,387.32,387.81,10066.0,333.9062,334.3372,333.9062,334.3286,10066.0
2019-12-31 13:00:00,387.98,388.16,387.79,388.13,4051.0,334.4751,334.6303,334.3113,334.6045,4051.0
2019-12-31 13:10:00,388.3,388.47,388.06,388.06,4027.0,334.751,334.8976,334.5441,334.5441,4027.0
2019-12-31 13:20:00,388.05,388.07,387.86,387.93,3860.0,334.5355,334.5527,334.3717,334.432,3860.0
2019-12-31 13:30:00,388.0,388.12,387.92,387.99,4116.0,334.4924,334.5958,334.4234,334.4838,4116.0
2019-12-31 13:40:00,388.02,388.33,387.79,388.2,4274.0,334.5096,334.7769,334.3113,334.6648,4274.0
2019-12-31 13:50:00,388.01,388.31,388.0,388.31,3577.0,334.501,334.7596,334.4924,334.7596,3577.0
2019-12-31 14:00:00,388.31,388.45,388.15,388.37,3851.0,334.7596,334.8803,334.6217,334.8114,3851.0
2019-12-31 14:10:00,388.35,388.4,388.16,388.33,5631.0,334.7941,334.8372,334.6303,334.7769,5631.0
2019-12-31 14:20:00,388.39,388.65,388.39,388.62,6142.0,334.8286,335.0527,334.8286,335.0269,6142.0
2019-12-31 14:30:00,388.63,388.63,388.44,388.45,3392.0,335.0355,335.0355,334.8717,334.8803,3392.0
2019-12-31 14:40:00,388.51,388.59,388.29,388.54,6466.0,334.932,335.001,334.7424,334.9579,6466.0
2019-12-31 14:50:00,388.48,388.48,387.78,387.85,3318.0,334.9062,334.9062,334.3027,334.3631,3318.0
2019-12-31 15:00:00,387.86,387.99,387.74,387.79,5023.0,334.3717,334.4838,334.2682,334.3113,5023.0
2019-12-31 15:10:00,387.83,387.95,387.69,387.83,4256.0,334.3458,334.4493,334.2251,334.3458,4256.0
2019-12-31 15:20:00,388.05,388.21,387.87,388.17,6306.0,334.5355,334.6734,334.3803,334.6389,6306.0
2019-12-31 15:30:00,388.17,388.42,388.13,388.23,10190.0,334.6389,334.8545,334.6045,334.6907,10190.0
2019-12-31 15:40:00,388.26,388.79,388.26,388.76,13811.0,334.7165,335.1734,334.7165,335.1476,13811.0
2019-12-31 15:50:00,388.82,389.38,388.5,389.38,84460.0,335.1993,335.6821,334.9234,335.6821,84460.0
2020-01-02 09:30:00,392.86,392.86,390.95,391.78,32657.0,338.6822,338.6822,337.0356,337.7511,32657.0
2020-01-02 09:40:00,391.74,393.53,391.34,393.51,19165.0,337.7166,339.2598,337.3718,339.2425,19165.0
2020-01-02 09:50:00,393.5,393.8,391.76,392.22,16843.0,339.2339,339.4925,337.7339,338.1304,16843.0
2020-01-02 10:00:00,392.31,393.08,391.52,392.56,10344.0,338.208,338.8718,337.5269,338.4235,10344.0
2020-01-02 10:10:00,392.67,393.75,392.53,392.8,11004.0,338.5184,339.4494,338.3977,338.6304,11004.0
2020-01-02 10:20:00,392.69,393.84,392.69,393.84,9797.0,338.5356,339.527,338.5356,339.527,9797.0
2020-01-02 10:30:00,393.75,393.99,393.42,393.73,10981.0,339.4494,339.6563,339.1649,339.4322,10981.0
2020-01-02 10:40:00,393.65,394.49,393.5,393.54,30188.0,339.3632,340.0874,339.2339,339.2684,30188.0
2020-01-02 10:50:00,393.33,394.25,393.03,394.18,7307.0,339.0873,339.8805,338.8287,339.8201,7307.0
2020-01-02 11:00:00,394.27,394.95,394.22,394.57,7282.0,339.8977,340.4839,339.8546,340.1563,7282.0
2020-01-02 11:10:00,394.51,394.71,394.03,394.3,4893.0,340.1046,340.277,339.6908,339.9236,4893.0
2020-01-02 11:20:00,394.32,394.6,394.0,394.6,11456.0,339.9408,340.1822,339.6649,340.1822,11456.0
2020-01-02 11:30:00,394.57,395.12,394.42,394.42,18461.0,340.1563,340.6305,340.027,340.027,18461.0
2020-01-02 11:40:00,394.5,395.79,394.26,395.77,22045.0,340.096,341.2081,339.8891,341.1908,22045.0
2020-01-02 11:50:00,395.77,395.86,395.05,395.05,12832.0,341.1908,341.2684,340.5701,340.5701,12832.0
2020-01-02 12:00:00,395.06,395.73,395.05,395.48,15427.0,340.5788,341.1564,340.5701,340.9408,15427.0
2020-01-02 12:10:00,395.48,396.51,395.43,396.23,21489.0,340.9408,341.8288,340.8977,341.5874,21489.0
2020-01-02 12:20:00,396.12,396.33,395.86,395.99,4069.0,341.4926,341.6736,341.2684,341.3805,4069.0
2020-01-02 12:30:00,395.99,395.99,395.63,395.63,9118.0,341.3805,341.3805,341.0702,341.0702,9118.0
2020-01-02 12:40:00,395.75,395.95,395.6,395.68,8109.0,341.1736,341.346,341.0443,341.1133,8109.0
2020-01-02 12:50:00,395.79,396.23,395.74,396.18,10507.0,341.2081,341.5874,341.165,341.5443,10507.0
2020-01-02 13:00:00,396.05,396.1,395.41,395.48,7355.0,341.4322,341.4753,340.8805,340.9408,7355.0
2020-01-02 13:10:00,395.43,395.64,395.24,395.3,6729.0,340.8977,341.0788,340.7339,340.7857,6729.0
2020-01-02 13:20:00,395.23,395.65,395.23,395.65,12199.0,340.7253,341.0874,340.7253,341.0874,12199.0
2020-01-02 13:30:00,395.53,395.54,394.89,395.33,10998.0,340.9839,340.9926,340.4322,340.8115,10998.0
2020-01-02 13:40:00,395.36,395.39,395.13,395.14,6841.0,340.8374,340.8633,340.6391,340.6477,6841.0
2020-01-02 13:50:00,394.98,395.17,394.82,395.04,7593.0,340.5098,340.6736,340.3719,340.5615,7593.0
2020-01-02 14:00:00,395.04,395.09,394.72,394.87,8475.0,340.5615,340.6046,340.2856,340.415,8475.0
2020-01-02 14:10:00,394.78,395.06,394.76,395.01,10774.0,340.3374,340.5788,340.3201,340.5357,10774.0
2020-01-02 14:20:00,395.06,395.78,395.02,395.62,11071.0,340.5788,341.1995,340.5443,341.0615,11071.0
2020-01-02 14:30:00,395.65,396.0,395.59,395.99,7203.0,341.0874,341.3891,341.0357,341.3805,7203.0
2020-01-02 14:40:00,396.0,396.41,396.0,396.32,8120.0,341.3891,341.7426,341.3891,341.665,8120.0
2020-01-02 14:50:00,396.35,396.78,396.34,396.46,11895.0,341.6909,342.0616,341.6822,341.7857,11895.0
2020-01-02 15:00:00,396.35,396.79,396.35,396.66,10278.0,341.6909,342.0702,341.6909,341.9581,10278.0
2020-01-02 15:10:00,396.66,396.81,396.51,396.75,8029.0,341.9581,342.0874,341.8288,342.0357,8029.0
2020-01-02 15:20:00,396.79,396.9,396.69,396.81,17273.0,342.0702,342.165,341.984,342.0874,17273.0
2020-01-02 15:30:00,396.87,397.41,396.7,397.3,29498.0,342.1391,342.6047,341.9926,342.5099,29498.0
2020-01-02 15:40:00,397.3,397.8,397.24,397.5,29033.0,342.5099,342.9409,342.4581,342.6823,29033.0
2020-01-02 15:50:00,397.59,399.37,397.55,399.37,128342.0,342.7599,344.2944,342.7254,344.2944,128342.0
2020-01-03 09:30:00,404.02,414.43,403.0,411.64,296587.0,348.3031,357.2775,347.4238,354.8723,296587.0
2020-01-03 09:40:00,411.61,412.56,408.51,411.26,120891.0,354.8464,355.6654,352.1739,354.5447,120891.0
2020-01-03 09:50:00,411.28,414.75,411.2,411.93,91296.0,354.5619,357.5534,354.493,355.1223,91296.0
2020-01-03 10:00:00,411.85,415.0,409.67,410.09,76571.0,355.0533,357.7689,353.1739,353.536,76571.0
2020-01-03 10:10:00,410.51,411.07,410.02,410.48,65748.0,353.8981,354.3809,353.4757,353.8722,65748.0
2020-01-03 10:20:00,410.59,411.22,410.21,410.86,51352.0,353.9671,354.5102,353.6395,354.1998,51352.0
2020-01-03 10:30:00,410.86,413.16,410.86,411.52,33753.0,354.1998,356.1827,354.1998,354.7688,33753.0
2020-01-03 10:40:00,411.64,413.1,411.64,412.97,40038.0,354.8723,356.1309,354.8723,356.0189,40038.0
2020-01-03 10:50:00,412.89,413.61,412.56,413.45,31090.0,355.9499,356.5706,355.6654,356.4327,31090.0
2020-01-03 11:00:00,413.33,413.55,412.66,413.35,36617.0,356.3292,356.5189,355.7516,356.3465,36617.0
2020-01-03 11:10:00,413.47,414.35,413.21,413.56,30870.0,356.4499,357.2085,356.2258,356.5275,30870.0
2020-01-03 11:20:00,413.66,414.91,413.66,414.91,30887.0,356.6137,357.6913,356.6137,357.6913,30887.0
2020-01-03 11:30:00,414.86,415.68,414.42,415.53,51647.0,357.6482,358.3551,357.2689,358.2258,51647.0
2020-01-03 11:40:00,415.52,415.94,415.21,415.81,42584.0,358.2172,358.5793,357.9499,358.4672,42584.0
2020-01-03 11:50:00,415.86,416.75,415.22,415.71,60922.0,358.5103,359.2776,357.9586,358.381,60922.0
2020-01-03 12:00:00,415.76,415.91,415.13,415.63,43395.0,358.4241,358.5534,357.881,358.312,43395.0
2020-01-03 12:10:00,415.62,415.71,414.17,414.54,29857.0,358.3034,358.381,357.0534,357.3723,29857.0
2020-01-03 12:20:00,414.51,414.91,414.2,414.41,17899.0,357.3465,357.6913,357.0792,357.2603,17899.0
2020-01-03 12:30:00,414.4,414.97,414.13,414.96,22680.0,357.2517,357.743,357.0189,357.7344,22680.0
2020-01-03 12:40:00,414.88,415.69,414.82,415.57,36952.0,357.6655,358.3638,357.6137,358.2603,36952.0
2020-01-03 12:50:00,415.51,417.17,415.43,416.39,50141.0,358.2086,359.6397,358.1396,358.9672,50141.0
2020-01-03 13:00:00,416.48,416.69,413.54,414.56,36145.0,359.0448,359.2258,356.5103,357.3896,36145.0
2020-01-03 13:10:00,414.51,414.85,413.33,413.75,23365.0,357.3465,357.6396,356.3292,356.6913,23365.0
2020-01-03 13:20:00,413.8,414.46,413.59,414.35,16752.0,356.7344,357.3034,356.5534,357.2085,16752.0
2020-01-03 13:30:00,414.5,414.64,413.03,413.59,21527.0,357.3379,357.4586,356.0706,356.5534,21527.0
2020-01-03 13:40:00,413.75,414.1,413.53,413.88,11567.0,356.6913,356.993,356.5016,356.8034,11567.0
2020-01-03 13:50:00,413.83,413.83,412.37,412.81,16190.0,356.7603,356.7603,355.5016,355.8809,16190.0
2020-01-03 14:00:00,412.88,413.63,412.7,413.35,21078.0,355.9413,356.5878,355.7861,356.3465,21078.0
2020-01-03 14:10:00,413.55,413.72,413.0,413.27,11555.0,356.5189,356.6654,356.0447,356.2775,11555.0
2020-01-03 14:20:00,413.16,413.7,413.02,413.15,9057.0,356.1827,356.6482,356.062,356.174,9057.0
2020-01-03 14:30:00,413.18,413.18,411.59,412.28,20639.0,356.1999,356.1999,354.8292,355.424,20639.0
2020-01-03 14:40:00,412.16,412.8,412.05,412.27,14466.0,355.3206,355.8723,355.2257,355.4154,14466.0
2020-01-03 14:50:00,412.22,412.81,411.78,412.81,22989.0,355.3723,355.8809,354.993,355.8809,22989.0
2020-01-03 15:00:00,412.9,413.0,411.88,412.28,26252.0,355.9585,356.0447,355.0792,355.424,26252.0
2020-01-03 15:10:00,412.4,414.25,412.21,413.84,28406.0,355.5275,357.1223,355.3637,356.7689,28406.0
2020-01-03 15:20:00,413.74,413.83,413.17,413.21,20776.0,356.6827,356.7603,356.1913,356.2258,20776.0
2020-01-03 15:30:00,413.22,413.22,412.35,412.71,28864.0,356.2344,356.2344,355.4844,355.7947,28864.0
2020-01-03 15:40:00,412.71,413.59,412.69,413.36,27421.0,355.7947,356.5534,355.7775,356.3551,27421.0
2020-01-03 15:50:00,413.36,414.33,413.36,413.67,109425.0,356.3551,357.1913,356.3551,356.6223,109425.0
2020-01-06 09:30:00,417.99,417.99,410.71,413.61,176616.0,360.3466,360.3466,354.0705,356.5706,176616.0
2020-01-06 09:40:00,413.84,414.64,412.41,414.0,48819.0,356.7689,357.4586,355.5361,356.9068,48819.0
2020-01-06 09:50:00,414.0,414.32,412.43,412.52,46893.0,356.9068,357.1827,355.5533,355.6309,46893.0
2020-01-06 10:00:00,412.66,413.53,412.23,412.46,46347.0,355.7516,356.5016,355.3809,355.5792,46347.0
2020-01-06 10:10:00,412.43,413.75,412.35,413.44,23183.0,355.5533,356.6913,355.4844,356.424,23183.0
2020-01-06 10:20:00,413.31,413.81,412.66,412.79,18781.0,356.312,356.743,355.7516,355.8637,18781.0
2020-01-06 10:30:00,412.93,413.01,410.67,410.93,42640.0,355.9844,356.0533,354.036,354.2602,42640.0
2020-01-06 10:40:00,410.9,411.45,410.39,411.08,26233.0,354.2343,354.7085,353.7947,354.3895,26233.0
2020-01-06 10:50:00,410.89,411.6,410.55,410.64,12701.0,354.2257,354.8378,353.9326,354.0102,12701.0
2020-01-06 11:00:00,410.7,411.23,410.33,411.09,14268.0,354.0619,354.5188,353.7429,354.3981,14268.0
2020-01-06 11:10:00,411.11,411.31,410.66,410.95,9439.0,354.4154,354.5878,354.0274,354.2774,9439.0
2020-01-06 11:20:00,410.94,410.97,409.89,410.2,30968.0,354.2688,354.2947,353.3636,353.6309,30968.0
2020-01-06 11:30:00,410.24,410.24,409.26,409.59,15186.0,353.6653,353.6653,352.8205,353.105,15186.0
2020-01-06 11:40:00,409.57,409.76,407.81,408.12,47072.0,353.0877,353.2515,351.5705,351.8377,47072.0
2020-01-06 11:50:00,408.19,408.51,407.77,407.99,13038.0,351.8981,352.1739,351.536,351.7256,13038.0
2020-01-06 12:00:00,408.0,408.69,407.69,408.0,18387.0,351.7343,352.3291,351.467,351.7343,18387.0
2020-01-06 12:10:00,408.0,408.78,408.0,408.51,14919.0,351.7343,352.4067,351.7343,352.1739,14919.0
2020-01-06 12:20:00,408.55,408.82,408.47,408.67,9525.0,352.2084,352.4412,352.1394,352.3119,9525.0
2020-01-06 12:30:00,408.6,409.42,408.6,409.4,13434.0,352.2515,352.9584,352.2515,352.9412,13434.0
2020-01-06 12:40:00,409.41,410.26,409.35,410.12,11450.0,352.9498,353.6826,352.8981,353.5619,11450.0
2020-01-06 12:50:00,410.05,410.34,410.01,410.03,6882.0,353.5015,353.7516,353.4671,353.4843,6882.0
2020-01-06 13:00:00,409.99,410.37,409.55,410.36,9684.0,353.4498,353.7774,353.0705,353.7688,9684.0
2020-01-06 13:10:00,410.24,410.85,410.24,410.27,10061.0,353.6653,354.1912,353.6653,353.6912,10061.0
2020-01-06 13:20:00,410.22,410.51,410.08,410.33,7951.0,353.6481,353.8981,353.5274,353.7429,7951.0
2020-01-06 13:30:00,410.31,410.4,409.59,409.69,8258.0,353.7257,353.8033,353.105,353.1912,8258.0
2020-01-06 13:40:00,409.74,409.81,409.23,409.38,15296.0,353.2343,353.2946,352.7946,352.9239,15296.0
2020-01-06 13:50:00,409.44,409.73,409.28,409.73,9140.0,352.9757,353.2257,352.8377,353.2257,9140.0
2020-01-06 14:00:00,409.74,409.74,409.06,409.62,13755.0,353.2343,353.2343,352.6481,353.1308,13755.0
2020-01-06 14:10:00,409.68,410.25,409.38,410.01,27347.0,353.1826,353.674,352.9239,353.4671,27347.0
2020-01-06 14:20:00,410.03,410.35,409.96,410.16,13629.0,353.4843,353.7602,353.424,353.5964,13629.0
2020-01-06 14:30:00,410.15,410.24,409.77,409.83,8559.0,353.5878,353.6653,353.2602,353.3119,8559.0
2020-01-06 14:40:00,409.63,409.82,409.26,409.48,11429.0,353.1395,353.3033,352.8205,353.0102,11429.0
2020-01-06 14:50:00,409.48,409.55,409.02,409.33,16680.0,353.0102,353.0705,352.6136,352.8808,16680.0
2020-01-06 15:00:00,409.42,410.57,409.39,410.48,11194.0,352.9584,353.9498,352.9326,353.8722,11194.0
2020-01-06 15:10:00,410.46,410.65,410.01,410.12,26429.0,353.855,354.0188,353.4671,353.5619,26429.0
2020-01-06 15:20:00,410.11,410.54,410.02,410.29,27003.0,353.5533,353.924,353.4757,353.7084,27003.0
2020-01-06 15:30:00,410.3,411.85,410.27,411.85,28528.0,353.7171,355.0533,353.6912,355.0533,28528.0
2020-01-06 15:40:00,411.98,412.84,411.92,412.56,47735.0,355.1654,355.9068,355.1137,355.6654,47735.0
2020-01-06 15:50:00,412.61,413.02,411.69,412.99,154913.0,355.7085,356.062,354.9154,356.0361,154913.0
2020-01-07 09:30:00,411.25,411.25,408.29,409.19,45548.0,354.5361,354.5361,351.9843,352.7601,45548.0
2020-01-07 09:40:00,409.31,410.47,408.64,409.09,22351.0,352.8636,353.8636,352.286,352.6739,22351.0
2020-01-07 09:50:00,408.99,410.52,408.68,410.41,12878.0,352.5877,353.9067,352.3205,353.8119,12878.0
2020-01-07 10:00:00,410.55,410.59,409.66,410.29,9535.0,353.9326,353.9671,353.1653,353.7084,9535.0
2020-01-07 10:10:00,410.06,410.84,409.98,410.48,12259.0,353.5102,354.1826,353.4412,353.8722,12259.0
2020-01-07 10:20:00,410.46,411.09,410.0,410.97,8870.0,353.855,354.3981,353.4584,354.2947,8870.0
2020-01-07 10:30:00,410.92,411.49,410.56,411.49,9568.0,354.2516,354.743,353.9412,354.743,9568.0
2020-01-07 10:40:00,411.31,411.61,411.04,411.31,5574.0,354.5878,354.8464,354.355,354.5878,5574.0
2020-01-07 10:50:00,411.4,411.69,411.07,411.69,5455.0,354.6654,354.9154,354.3809,354.9154,5455.0
2020-01-07 11:00:00,411.99,412.5,411.83,412.36,7810.0,355.174,355.6137,355.0361,355.493,7810.0
2020-01-07 11:10:00,412.5,412.91,412.3,412.9,5687.0,355.6137,355.9671,355.4413,355.9585,5687.0
2020-01-07 11:20:00,412.84,413.2,412.61,412.96,14374.0,355.9068,356.2171,355.7085,356.0102,14374.0
2020-01-07 11:30:00,413.0,413.43,413.0,413.39,8803.0,356.0447,356.4154,356.0447,356.3809,8803.0
2020-01-07 11:40:00,413.23,413.23,412.81,413.03,7073.0,356.243,356.243,355.8809,356.0706,7073.0
2020-01-07 11:50:00,413.02,413.06,412.59,412.71,8086.0,356.062,356.0964,355.6913,355.7947,8086.0
2020-01-07 12:00:00,412.75,413.24,412.66,412.79,9614.0,355.8292,356.2516,355.7516,355.8637,9614.0
2020-01-07 12:10:00,412.78,413.18,412.6,413.15,8740.0,355.8551,356.1999,355.6999,356.174,8740.0
2020-01-07 12:20:00,413.07,413.14,412.68,412.94,4863.0,356.1051,356.1654,355.7689,355.993,4863.0
2020-01-07 12:30:00,412.93,413.2,412.85,413.08,8453.0,355.9844,356.2171,355.9154,356.1137,8453.0
2020-01-07 12:40:00,413.1,413.34,413.0,413.24,3981.0,356.1309,356.3378,356.0447,356.2516,3981.0
2020-01-07 12:50:00,413.36,413.43,413.2,413.2,8264.0,356.3551,356.4154,356.2171,356.2171,8264.0
2020-01-07 13:00:00,413.15,413.94,413.15,413.9,15921.0,356.174,356.8551,356.174,356.8206,15921.0
2020-01-07 13:10:00,413.89,414.3,413.85,414.19,11299.0,356.812,357.1654,356.7775,357.0706,11299.0
2020-01-07 13:20:00,414.07,414.25,414.04,414.25,7421.0,356.9672,357.1223,356.9413,357.1223,7421.0
2020-01-07 13:30:00,414.25,414.5,414.14,414.4,9179.0,357.1223,357.3379,357.0275,357.2517,9179.0
2020-01-07 13:40:00,414.27,414.48,414.0,414.4,8933.0,357.1396,357.3206,356.9068,357.2517,8933.0
2020-01-07 13:50:00,414.41,415.0,414.33,414.92,11750.0,357.2603,357.7689,357.1913,357.6999,11750.0
2020-01-07 14:00:00,414.91,414.91,414.49,414.79,15240.0,357.6913,357.6913,357.3292,357.5879,15240.0
2020-01-07 14:10:00,414.72,415.0,414.37,414.98,17049.0,357.5275,357.7689,357.2258,357.7517,17049.0
2020-01-07 14:20:00,414.99,415.11,414.75,414.96,20309.0,357.7603,357.8637,357.5534,357.7344,20309.0
2020-01-07 14:30:00,414.9,415.0,414.6,414.86,9801.0,357.6827,357.7689,357.4241,357.6482,9801.0
2020-01-07 14:40:00,414.67,414.8,414.25,414.3,6484.0,357.4844,357.5965,357.1223,357.1654,6484.0
2020-01-07 14:50:00,414.28,415.48,414.16,415.31,16097.0,357.1482,358.1827,357.0448,358.0362,16097.0
2020-01-07 15:00:00,415.28,415.64,415.04,415.52,21632.0,358.0103,358.3206,357.8034,358.2172,21632.0
2020-01-07 15:10:00,415.66,416.09,415.62,415.69,11400.0,358.3379,358.7086,358.3034,358.3638,11400.0
2020-01-07 15:20:00,415.75,415.76,415.31,415.71,13406.0,358.4155,358.4241,358.0362,358.381,13406.0
2020-01-07 15:30:00,415.64,416.12,415.55,415.84,20952.0,358.3206,358.7345,358.2431,358.4931,20952.0
2020-01-07 15:40:00,415.94,416.0,415.47,415.77,17875.0,358.5793,358.631,358.1741,358.4327,17875.0
2020-01-07 15:50:00,415.81,415.81,414.41,414.5,72105.0,358.4672,358.4672,357.2603,357.3379,72105.0
2020-01-08 09:30:00,417.06,417.06,412.7,413.18,74435.0,359.5448,359.5448,355.7861,356.1999,74435.0
2020-01-08 09:40:00,413.01,414.2,412.26,414.18,23201.0,356.0533,357.0792,355.4068,357.062,23201.0
2020-01-08 09:50:00,414.46,414.63,413.75,414.19,20239.0,357.3034,357.4499,356.6913,357.0706,20239.0
2020-01-08 10:00:00,414.17,414.97,414.11,414.94,39085.0,357.0534,357.743,357.0016,357.7172,39085.0
2020-01-08 10:10:00,414.79,416.29,414.69,416.15,18456.0,357.5879,358.881,357.5017,358.7603,18456.0
2020-01-08 10:20:00,416.26,418.14,416.25,418.13,27529.0,358.8551,360.4759,358.8465,360.4673,27529.0
2020-01-08 10:30:00,418.17,418.19,417.01,417.73,25734.0,360.5017,360.519,359.5017,360.1224,25734.0
2020-01-08 10:40:00,417.71,418.0,417.11,417.27,22168.0,360.1052,360.3552,359.5879,359.7259,22168.0
2020-01-08 10:50:00,417.42,417.61,416.15,417.5,9501.0,359.8552,360.019,358.7603,359.9241,9501.0
2020-01-08 11:00:00,417.39,417.39,416.21,416.32,14271.0,359.8293,359.8293,358.812,358.9069,14271.0
2020-01-08 11:10:00,416.28,417.5,416.28,417.5,13242.0,358.8724,359.9241,358.8724,359.9241,13242.0
2020-01-08 11:20:00,417.51,418.0,416.93,417.39,14575.0,359.9328,360.3552,359.4328,359.8293,14575.0
2020-01-08 11:30:00,417.2,417.43,416.23,416.35,27126.0,359.6655,359.8638,358.8293,358.9327,27126.0
2020-01-08 11:40:00,416.3,416.7,413.51,414.51,63214.0,358.8896,359.2345,356.4844,357.3465,63214.0
2020-01-08 11:50:00,414.36,415.44,414.19,414.46,27971.0,357.2172,358.1482,357.0706,357.3034,27971.0
2020-01-08 12:00:00,414.48,415.16,413.6,413.78,26984.0,357.3206,357.9068,356.562,356.7172,26984.0
2020-01-08 12:10:00,413.8,413.8,412.6,412.68,21625.0,356.7344,356.7344,355.6999,355.7689,21625.0
2020-01-08 12:20:00,412.63,412.91,411.52,411.8,31379.0,355.7257,355.9671,354.7688,355.0102,31379.0
2020-01-08 12:30:00,411.96,412.38,410.57,411.14,25439.0,355.1481,355.5102,353.9498,354.4412,25439.0
2020-01-08 12:40:00,411.07,411.27,410.35,410.54,16093.0,354.3809,354.5533,353.7602,353.924,16093.0
2020-01-08 12:50:00,410.52,411.49,410.52,410.9,14131.0,353.9067,354.743,353.9067,354.2343,14131.0
2020-01-08 13:00:00,410.94,411.35,410.86,410.86,13679.0,354.2688,354.6223,354.1998,354.1998,13679.0
2020-01-08 13:10:00,410.85,411.75,410.8,411.66,8224.0,354.1912,354.9671,354.1481,354.8895,8224.0
2020-01-08 13:20:00,411.63,411.68,411.16,411.17,11292.0,354.8637,354.9068,354.4585,354.4671,11292.0
2020-01-08 13:30:00,411.12,411.33,410.9,411.02,9816.0,354.424,354.605,354.2343,354.3378,9816.0
2020-01-08 13:40:00,411.05,412.15,410.9,412.12,12207.0,354.3636,355.3119,354.2343,355.2861,12207.0
2020-01-08 13:50:00,412.12,412.15,410.99,411.29,9565.0,355.2861,355.3119,354.3119,354.5705,9565.0
2020-01-08 14:00:00,411.39,411.67,411.22,411.42,5196.0,354.6568,354.8981,354.5102,354.6826,5196.0
2020-01-08 14:10:00,411.37,411.45,411.13,411.16,5203.0,354.6395,354.7085,354.4326,354.4585,5203.0
2020-01-08 14:20:00,411.07,411.07,409.72,410.48,19927.0,354.3809,354.3809,353.2171,353.8722,19927.0
2020-01-08 14:30:00,410.71,410.8,409.72,410.21,12085.0,354.0705,354.1481,353.2171,353.6395,12085.0
2020-01-08 14:40:00,410.13,410.47,409.83,410.38,14232.0,353.5705,353.8636,353.3119,353.786,14232.0
2020-01-08 14:50:00,410.47,410.76,410.33,410.58,11371.0,353.8636,354.1136,353.7429,353.9585,11371.0
2020-01-08 15:00:00,410.56,411.13,410.44,410.96,11953.0,353.9412,354.4326,353.8378,354.2861,11953.0
2020-01-08 15:10:00,411.05,411.36,410.69,410.77,12584.0,354.3636,354.6309,354.0533,354.1223,12584.0
2020-01-08 15:20:00,410.6,411.53,410.6,411.36,9659.0,353.9757,354.7774,353.9757,354.6309,9659.0
2020-01-08 15:30:00,411.3,412.22,411.3,412.06,12648.0,354.5792,355.3723,354.5792,355.2344,12648.0
2020-01-08 15:40:00,411.78,412.28,411.42,411.84,35761.0,354.993,355.424,354.6826,355.0447,35761.0
2020-01-08 15:50:00,411.99,412.73,410.94,410.94,79510.0,355.174,355.812,354.2688,354.2688,79510.0
2020-01-09 09:30:00,410.49,413.04,410.0,410.76,47238.0,353.8809,356.0792,353.4584,354.1136,47238.0
2020-01-09 09:40:00,410.76,411.99,410.54,410.83,15137.0,354.1136,355.174,353.924,354.174,15137.0
2020-01-09 09:50:00,410.62,412.12,410.62,411.88,7783.0,353.9929,355.2861,353.9929,355.0792,7783.0
2020-01-09 10:00:00,412.1,413.57,412.09,413.56,13402.0,355.2688,356.5361,355.2602,356.5275,13402.0
2020-01-09 10:10:00,413.49,413.9,413.29,413.63,7888.0,356.4671,356.8206,356.2947,356.5878,7888.0
2020-01-09 10:20:00,413.63,413.91,412.86,412.87,15937.0,356.5878,356.8292,355.924,355.9327,15937.0
2020-01-09 10:30:00,412.85,412.96,412.03,412.32,18501.0,355.9154,356.0102,355.2085,355.4585,18501.0
2020-01-09 10:40:00,412.39,412.4,411.6,411.83,19367.0,355.5188,355.5275,354.8378,355.0361,19367.0
2020-01-09 10:50:00,411.87,412.85,411.55,412.75,22491.0,355.0706,355.9154,354.7947,355.8292,22491.0
2020-01-09 11:00:00,412.82,413.62,412.7,413.25,7601.0,355.8895,356.5792,355.7861,356.2602,7601.0
2020-01-09 11:10:00,413.23,414.0,413.23,413.81,7694.0,356.243,356.9068,356.243,356.743,7694.0
2020-01-09 11:20:00,413.82,413.82,413.24,413.41,4310.0,356.7516,356.7516,356.2516,356.3982,4310.0
2020-01-09 11:30:00,413.44,413.9,413.39,413.78,5700.0,356.424,356.8206,356.3809,356.7172,5700.0
2020-01-09 11:40:00,413.8,414.1,413.71,413.88,6800.0,356.7344,356.993,356.6568,356.8034,6800.0
2020-01-09 11:50:00,413.99,414.47,413.99,414.36,5679.0,356.8982,357.312,356.8982,357.2172,5679.0
2020-01-09 12:00:00,414.38,414.76,414.38,414.61,5673.0,357.2344,357.562,357.2344,357.4327,5673.0
2020-01-09 12:10:00,414.62,414.86,414.57,414.85,8317.0,357.4413,357.6482,357.3982,357.6396,8317.0
2020-01-09 12:20:00,414.76,415.09,414.57,414.64,9409.0,357.562,357.8465,357.3982,357.4586,9409.0
2020-01-09 12:30:00,414.64,414.99,414.64,414.82,8337.0,357.4586,357.7603,357.4586,357.6137,8337.0
2020-01-09 12:40:00,414.73,414.93,414.63,414.89,8310.0,357.5361,357.7086,357.4499,357.6741,8310.0
2020-01-09 12:50:00,414.94,415.0,414.78,414.97,5334.0,357.7172,357.7689,357.5792,357.743,5334.0
2020-01-09 13:00:00,414.96,414.98,414.81,414.83,4712.0,357.7344,357.7517,357.6051,357.6224,4712.0
2020-01-09 13:10:00,414.81,414.84,414.37,414.45,17162.0,357.6051,357.631,357.2258,357.2948,17162.0
2020-01-09 13:20:00,414.44,414.8,414.44,414.75,5711.0,357.2861,357.5965,357.2861,357.5534,5711.0
2020-01-09 13:30:00,414.8,415.99,414.64,415.73,17410.0,357.5965,358.6224,357.4586,358.3982,17410.0
2020-01-09 13:40:00,415.63,416.0,415.45,415.93,8758.0,358.312,358.631,358.1569,358.5707,8758.0
2020-01-09 13:50:00,415.99,415.99,415.56,415.71,5998.0,358.6224,358.6224,358.2517,358.381,5998.0
2020-01-09 14:00:00,415.64,415.82,415.3,415.42,5484.0,358.3206,358.4758,358.0275,358.131,5484.0
2020-01-09 14:10:00,415.37,415.43,415.08,415.32,6868.0,358.0879,358.1396,357.8379,358.0448,6868.0
2020-01-09 14:20:00,415.33,415.33,414.73,414.73,3769.0,358.0534,358.0534,357.5361,357.5361,3769.0
2020-01-09 14:30:00,414.78,415.2,414.77,415.03,6078.0,357.5792,357.9413,357.5706,357.7948,6078.0
2020-01-09 14:40:00,414.99,415.14,414.87,414.98,6603.0,357.7603,357.8896,357.6568,357.7517,6603.0
2020-01-09 14:50:00,415.04,415.07,414.6,414.75,6643.0,357.8034,357.8293,357.4241,357.5534,6643.0
2020-01-09 15:00:00,414.81,415.15,414.81,414.92,5209.0,357.6051,357.8982,357.6051,357.6999,5209.0
2020-01-09 15:10:00,414.83,414.93,414.74,414.93,4651.0,357.6224,357.7086,357.5448,357.7086,4651.0
2020-01-09 15:20:00,414.94,415.08,414.81,414.99,6915.0,357.7172,357.8379,357.6051,357.7603,6915.0
2020-01-09 15:30:00,415.03,415.09,414.7,415.02,12660.0,357.7948,357.8465,357.5103,357.7862,12660.0
2020-01-09 15:40:00,415.11,415.3,414.94,415.11,10103.0,357.8637,358.0275,357.7172,357.8637,10103.0
2020-01-09 15:50:00,415.16,415.6,414.89,414.93,55446.0,357.9068,358.2862,357.6741,357.7086,55446.0
2020-01-10 09:30:00,415.0,415.52,413.67,414.28,28777.0,357.7689,358.2172,356.6223,357.1482,28777.0
2020-01-10 09:40:00,414.14,414.87,414.13,414.64,11545.0,357.0275,357.6568,357.0189,357.4586,11545.0
2020-01-10 09:50:00,414.5,414.8,413.72,414.8,14502.0,357.3379,357.5965,356.6654,357.5965,14502.0
2020-01-10 10:00:00,415.13,415.6,414.91,414.91,6949.0,357.881,358.2862,357.6913,357.6913,6949.0
2020-01-10 10:10:00,414.93,415.21,414.6,414.79,3859.0,357.7086,357.9499,357.4241,357.5879,3859.0
2020-01-10 10:20:00,414.62,415.37,414.62,415.15,4953.0,357.4413,358.0879,357.4413,357.8982,4953.0
2020-01-10 10:30:00,415.12,415.12,414.63,414.83,3639.0,357.8724,357.8724,357.4499,357.6224,3639.0
2020-01-10 10:40:00,414.8,415.12,414.7,414.99,4412.0,357.5965,357.8724,357.5103,357.7603,4412.0
2020-01-10 10:50:00,414.83,415.12,414.47,415.02,16703.0,357.6224,357.8724,357.312,357.7862,16703.0
2020-01-10 11:00:00,415.09,415.09,414.36,414.68,4406.0,357.8465,357.8465,357.2172,357.493,4406.0
2020-01-10 11:10:00,414.64,415.18,414.64,414.7,7511.0,357.4586,357.9241,357.4586,357.5103,7511.0
2020-01-10 11:20:00,414.7,414.75,414.12,414.19,4756.0,357.5103,357.5534,357.0103,357.0706,4756.0
2020-01-10 11:30:00,414.09,414.09,413.67,413.95,8838.0,356.9844,356.9844,356.6223,356.8637,8838.0
2020-01-10 11:40:00,414.01,414.22,413.67,414.03,10999.0,356.9154,357.0965,356.6223,356.9327,10999.0
2020-01-10 11:50:00,414.09,414.17,413.4,413.49,16727.0,356.9844,357.0534,356.3896,356.4671,16727.0
2020-01-10 12:00:00,413.4,413.41,412.89,413.2,7563.0,356.3896,356.3982,355.9499,356.2171,7563.0
2020-01-10 12:10:00,413.12,413.21,413.0,413.18,4859.0,356.1482,356.2258,356.0447,356.1999,4859.0
2020-01-10 12:20:00,413.19,413.2,412.48,412.78,16931.0,356.2085,356.2171,355.5964,355.8551,16931.0
2020-01-10 12:30:00,412.78,413.55,412.78,413.41,4216.0,355.8551,356.5189,355.8551,356.3982,4216.0
2020-01-10 12:40:00,413.51,414.13,413.45,414.08,17395.0,356.4844,357.0189,356.4327,356.9758,17395.0
2020-01-10 12:50:00,414.06,414.28,414.01,414.27,6767.0,356.9585,357.1482,356.9154,357.1396,6767.0
2020-01-10 13:00:00,414.39,414.75,414.38,414.63,4826.0,357.243,357.5534,357.2344,357.4499,4826.0
2020-01-10 13:10:00,414.53,414.85,414.5,414.83,5172.0,357.3637,357.6396,357.3379,357.6224,5172.0
2020-01-10 13:20:00,414.84,414.84,414.36,414.37,2801.0,357.631,357.631,357.2172,357.2258,2801.0
2020-01-10 13:30:00,414.42,414.62,414.21,414.62,2110.0,357.2689,357.4413,357.0879,357.4413,2110.0
2020-01-10 13:40:00,414.67,415.22,414.66,415.14,7488.0,357.4844,357.9586,357.4758,357.8896,7488.0
2020-01-10 13:50:00,415.23,415.23,414.73,415.02,7162.0,357.9672,357.9672,357.5361,357.7862,7162.0
2020-01-10 14:00:00,415.08,415.23,414.69,414.69,6346.0,357.8379,357.9672,357.5017,357.5017,6346.0
2020-01-10 14:10:00,414.65,414.65,414.38,414.51,3715.0,357.4672,357.4672,357.2344,357.3465,3715.0
2020-01-10 14:20:00,414.43,414.54,414.18,414.19,11655.0,357.2775,357.3723,357.062,357.0706,11655.0
2020-01-10 14:30:00,414.23,414.41,413.68,413.78,5811.0,357.1051,357.2603,356.6309,356.7172,5811.0
2020-01-10 14:40:00,413.8,413.95,413.1,413.7,124451.0,356.7344,356.8637,356.1309,356.6482,124451.0
2020-01-10 14:50:00,413.79,414.03,413.62,413.81,5940.0,356.7258,356.9327,356.5792,356.743,5940.0
2020-01-10 15:00:00,413.95,413.99,413.51,413.51,29260.0,356.8637,356.8982,356.4844,356.4844,29260.0
2020-01-10 15:10:00,413.28,413.58,413.11,413.46,9664.0,356.2861,356.5447,356.1396,356.4413,9664.0
2020-01-10 15:20:00,413.43,413.75,413.42,413.63,10870.0,356.4154,356.6913,356.4068,356.5878,10870.0
2020-01-10 15:30:00,413.63,413.84,413.12,413.75,14091.0,356.5878,356.7689,356.1482,356.6913,14091.0
2020-01-10 15:40:00,413.58,413.95,413.01,413.46,15975.0,356.5447,356.8637,356.0533,356.4413,15975.0
2020-01-10 15:50:00,413.58,414.05,413.53,413.75,83767.0,356.5447,356.9499,356.5016,356.6913,83767.0
2020-01-13 09:30:00,414.94,416.5,414.66,416.41,60320.0,357.7172,359.0621,357.4758,358.9845,60320.0
2020-01-13 09:40:00,416.56,417.94,416.31,417.39,25087.0,359.1138,360.3035,358.8983,359.8293,25087.0
2020-01-13 09:50:00,417.11,417.21,416.38,416.66,30692.0,359.5879,359.6741,358.9586,359.2,30692.0
2020-01-13 10:00:00,416.66,416.98,415.33,415.59,15768.0,359.2,359.4759,358.0534,358.2775,15768.0
2020-01-13 10:10:00,415.64,416.16,415.55,415.96,8450.0,358.3206,358.7689,358.2431,358.5965,8450.0
2020-01-13 10:20:00,416.03,416.67,416.02,416.67,6488.0,358.6569,359.2086,358.6482,359.2086,6488.0
2020-01-13 10:30:00,416.88,418.0,416.78,417.72,20118.0,359.3896,360.3552,359.3034,360.1138,20118.0
2020-01-13 10:40:00,417.72,417.72,417.31,417.43,9598.0,360.1138,360.1138,359.7603,359.8638,9598.0
2020-01-13 10:50:00,417.39,417.89,417.3,417.81,5687.0,359.8293,360.2604,359.7517,360.1914,5687.0
2020-01-13 11:00:00,417.81,417.82,417.23,417.73,8142.0,360.1914,360.2,359.6914,360.1224,8142.0
2020-01-13 11:10:00,417.54,417.94,417.44,417.44,5417.0,359.9586,360.3035,359.8724,359.8724,5417.0
2020-01-13 11:20:00,417.58,418.09,417.45,418.01,16434.0,359.9931,360.4328,359.881,360.3638,16434.0
2020-01-13 11:30:00,418.01,418.14,417.77,417.83,9027.0,360.3638,360.4759,360.1569,360.2086,9027.0
2020-01-13 11:40:00,417.82,417.89,417.36,417.57,5537.0,360.2,360.2604,359.8035,359.9845,5537.0
2020-01-13 11:50:00,417.71,417.9,417.52,417.61,3128.0,360.1052,360.269,359.9414,360.019,3128.0
2020-01-13 12:00:00,417.55,418.0,417.55,417.88,4543.0,359.9672,360.3552,359.9672,360.2517,4543.0
2020-01-13 12:10:00,417.86,418.06,417.78,417.94,7829.0,360.2345,360.4069,360.1655,360.3035,7829.0
2020-01-13 12:20:00,418.03,418.03,417.64,417.65,2680.0,360.3811,360.3811,360.0448,360.0535,2680.0
2020-01-13 12:30:00,417.68,418.0,417.68,417.91,7054.0,360.0793,360.3552,360.0793,360.2776,7054.0
2020-01-13 12:40:00,417.85,418.0,417.71,417.92,7677.0,360.2259,360.3552,360.1052,360.2862,7677.0
2020-01-13 12:50:00,417.91,418.0,417.83,417.92,4229.0,360.2776,360.3552,360.2086,360.2862,4229.0
2020-01-13 13:00:00,417.86,417.86,417.63,417.79,3937.0,360.2345,360.2345,360.0362,360.1742,3937.0
2020-01-13 13:10:00,417.96,417.96,417.76,417.88,2328.0,360.3207,360.3207,360.1483,360.2517,2328.0
2020-01-13 13:20:00,417.82,418.0,417.71,417.98,7540.0,360.2,360.3552,360.1052,360.3379,7540.0
2020-01-13 13:30:00,417.94,418.0,417.74,417.96,6431.0,360.3035,360.3552,360.131,360.3207,6431.0
2020-01-13 13:40:00,417.92,418.74,417.86,418.65,23639.0,360.2862,360.9931,360.2345,360.9156,23639.0
2020-01-13 13:50:00,418.69,419.14,418.66,419.09,19504.0,360.95,361.338,360.9242,361.2949,19504.0
2020-01-13 14:00:00,419.14,419.69,419.09,419.63,15907.0,361.338,361.8121,361.2949,361.7604,15907.0
2020-01-13 14:10:00,419.65,419.74,419.49,419.67,9796.0,361.7776,361.8552,361.6397,361.7949,9796.0
2020-01-13 14:20:00,419.65,419.94,419.64,419.91,12596.0,361.7776,362.0277,361.769,362.0018,12596.0
2020-01-13 14:30:00,419.86,420.0,419.77,419.91,18994.0,361.9587,362.0794,361.8811,362.0018,18994.0
2020-01-13 14:40:00,419.86,419.96,419.66,419.88,24849.0,361.9587,362.0449,361.7863,361.9759,24849.0
2020-01-13 14:50:00,419.9,420.6,419.8,420.57,29523.0,361.9932,362.5966,361.907,362.5708,29523.0
2020-01-13 15:00:00,420.59,420.96,420.51,420.65,14025.0,362.588,362.907,362.519,362.6397,14025.0
2020-01-13 15:10:00,420.62,420.64,420.17,420.34,12079.0,362.6139,362.6311,362.2259,362.3725,12079.0
2020-01-13 15:20:00,420.37,420.45,419.86,419.87,15460.0,362.3984,362.4673,361.9587,361.9673,15460.0
2020-01-13 15:30:00,419.82,419.88,419.3,419.36,12412.0,361.9242,361.9759,361.4759,361.5276,12412.0
2020-01-13 15:40:00,419.34,419.36,418.57,418.8,20933.0,361.5104,361.5276,360.8466,361.0449,20933.0
2020-01-13 15:50:00,418.81,419.4,418.66,419.02,52752.0,361.0535,361.5621,360.9242,361.2345,52752.0
2020-01-14 09:30:00,417.59,418.27,415.06,415.8,40264.0,360.0017,360.588,357.8206,358.4586,40264.0
2020-01-14 09:40:00,415.5,416.76,415.21,415.95,20788.0,358.2,359.2862,357.9499,358.5879,20788.0
2020-01-14 09:50:00,415.87,416.6,415.25,415.25,12547.0,358.5189,359.1483,357.9844,357.9844,12547.0
2020-01-14 10:00:00,415.27,415.83,415.19,415.49,11557.0,358.0017,358.4844,357.9327,358.1913,11557.0
2020-01-14 10:10:00,415.51,416.27,415.51,415.98,12844.0,358.2086,358.8638,358.2086,358.6138,12844.0
2020-01-14 10:20:00,415.86,415.86,415.38,415.64,6425.0,358.5103,358.5103,358.0965,358.3206,6425.0
2020-01-14 10:30:00,415.66,416.87,415.42,415.6,21432.0,358.3379,359.381,358.131,358.2862,21432.0
2020-01-14 10:40:00,415.53,416.25,415.38,416.19,9286.0,358.2258,358.8465,358.0965,358.7948,9286.0
2020-01-14 10:50:00,416.09,416.14,415.62,415.62,3455.0,358.7086,358.7517,358.3034,358.3034,3455.0
2020-01-14 11:00:00,415.65,416.05,415.56,415.58,5654.0,358.3293,358.6741,358.2517,358.2689,5654.0
2020-01-14 11:10:00,415.61,415.81,415.52,415.65,4446.0,358.2948,358.4672,358.2172,358.3293,4446.0
2020-01-14 11:20:00,415.72,415.94,415.43,415.7,7473.0,358.3896,358.5793,358.1396,358.3724,7473.0
2020-01-14 11:30:00,415.79,416.13,415.78,415.93,6982.0,358.45,358.7431,358.4413,358.5707,6982.0
2020-01-14 11:40:00,415.92,416.16,415.85,416.13,5532.0,358.562,358.7689,358.5017,358.7431,5532.0
2020-01-14 11:50:00,416.15,416.48,415.81,416.48,6775.0,358.7603,359.0448,358.4672,359.0448,6775.0
2020-01-14 12:00:00,416.49,416.57,415.78,415.78,5273.0,359.0534,359.1224,358.4413,358.4413,5273.0
2020-01-14 12:10:00,415.89,416.06,415.72,416.06,6854.0,358.5362,358.6827,358.3896,358.6827,6854.0
2020-01-14 12:20:00,415.94,416.27,415.85,416.01,9154.0,358.5793,358.8638,358.5017,358.6396,9154.0
2020-01-14 12:30:00,416.06,416.23,416.06,416.07,6790.0,358.6827,358.8293,358.6827,358.6914,6790.0
2020-01-14 12:40:00,416.11,416.48,416.11,416.46,3852.0,358.7258,359.0448,358.7258,359.0276,3852.0
2020-01-14 12:50:00,416.48,416.88,416.42,416.7,11520.0,359.0448,359.3896,358.9931,359.2345,11520.0
2020-01-14 13:00:00,416.69,416.91,416.25,416.25,13161.0,359.2258,359.4155,358.8465,358.8465,13161.0
2020-01-14 13:10:00,416.17,416.17,415.8,415.8,18518.0,358.7776,358.7776,358.4586,358.4586,18518.0
2020-01-14 13:20:00,415.81,416.03,415.67,415.83,8542.0,358.4672,358.6569,358.3465,358.4844,8542.0
2020-01-14 13:30:00,415.88,416.37,415.4,415.79,13712.0,358.5276,358.95,358.1137,358.45,13712.0
2020-01-14 13:40:00,415.69,416.02,415.52,415.83,9764.0,358.3638,358.6482,358.2172,358.4844,9764.0
2020-01-14 13:50:00,415.82,416.25,415.77,416.12,9114.0,358.4758,358.8465,358.4327,358.7345,9114.0
2020-01-14 14:00:00,416.06,416.07,415.57,415.87,7784.0,358.6827,358.6914,358.2603,358.5189,7784.0
2020-01-14 14:10:00,416.03,416.11,415.53,415.64,10517.0,358.6569,358.7258,358.2258,358.3206,10517.0
2020-01-14 14:20:00,415.54,415.58,415.17,415.32,10330.0,358.2344,358.2689,357.9155,358.0448,10330.0
2020-01-14 14:30:00,415.27,416.23,415.27,416.16,14929.0,358.0017,358.8293,358.0017,358.7689,14929.0
2020-01-14 14:40:00,416.21,416.82,416.09,416.68,13137.0,358.812,359.3379,358.7086,359.2172,13137.0
2020-01-14 14:50:00,416.58,416.85,416.36,416.5,8520.0,359.131,359.3638,358.9414,359.0621,8520.0
2020-01-14 15:00:00,416.53,416.71,416.34,416.48,11018.0,359.0879,359.2431,358.9241,359.0448,11018.0
2020-01-14 15:10:00,416.39,416.4,415.76,415.76,8662.0,358.9672,358.9758,358.4241,358.4241,8662.0
2020-01-14 15:20:00,415.73,416.32,415.73,416.14,9872.0,358.3982,358.9069,358.3982,358.7517,9872.0
2020-01-14 15:30:00,416.1,416.14,415.59,415.69,8189.0,358.7172,358.7517,358.2775,358.3638,8189.0
2020-01-14 15:40:00,415.65,415.99,415.46,415.75,14224.0,358.3293,358.6224,358.1655,358.4155,14224.0
2020-01-14 15:50:00,415.74,416.2,415.19,415.86,44003.0,358.4069,358.8034,357.9327,358.5103,44003.0
2020-01-15 09:30:00,416.42,420.57,416.14,420.13,42224.0,358.9931,362.5708,358.7517,362.1915,42224.0
2020-01-15 09:40:00,420.0,420.63,419.19,419.73,20064.0,362.0794,362.6225,361.3811,361.8466,20064.0
2020-01-15 09:50:00,419.73,419.83,419.02,419.43,12790.0,361.8466,361.9328,361.2345,361.588,12790.0
2020-01-15 10:00:00,419.5,419.94,419.06,419.61,15415.0,361.6483,362.0277,361.269,361.7432,15415.0
2020-01-15 10:10:00,419.67,419.67,418.61,418.67,5758.0,361.7949,361.7949,360.8811,360.9328,5758.0
2020-01-15 10:20:00,418.61,418.73,418.16,418.72,6251.0,360.8811,360.9845,360.4931,360.9759,6251.0
2020-01-15 10:30:00,418.75,419.18,418.5,418.92,11366.0,361.0018,361.3725,360.7862,361.1483,11366.0
2020-01-15 10:40:00,418.85,419.42,418.71,419.41,8505.0,361.088,361.5794,360.9673,361.5707,8505.0
2020-01-15 10:50:00,419.52,419.52,418.78,418.96,3837.0,361.6656,361.6656,361.0276,361.1828,3837.0
2020-01-15 11:00:00,419.06,419.2,418.9,419.19,6899.0,361.269,361.3897,361.1311,361.3811,6899.0
2020-01-15 11:10:00,419.27,419.71,419.16,419.71,5297.0,361.4501,361.8294,361.3552,361.8294,5297.0
2020-01-15 11:20:00,419.76,419.89,419.33,419.33,4439.0,361.8725,361.9845,361.5018,361.5018,4439.0
2020-01-15 11:30:00,419.31,420.03,419.31,419.98,9891.0,361.4845,362.1052,361.4845,362.0621,9891.0
2020-01-15 11:40:00,420.01,420.3,419.85,420.09,7801.0,362.088,362.338,361.9501,362.157,7801.0
2020-01-15 11:50:00,420.0,420.09,419.64,419.84,8228.0,362.0794,362.157,361.769,361.9414,8228.0
2020-01-15 12:00:00,419.78,419.95,419.64,419.89,7505.0,361.8897,362.0363,361.769,361.9845,7505.0
2020-01-15 12:10:00,419.77,420.15,419.77,419.98,7088.0,361.8811,362.2087,361.8811,362.0621,7088.0
2020-01-15 12:20:00,419.94,420.26,419.94,420.2,3623.0,362.0277,362.3035,362.0277,362.2518,3623.0
2020-01-15 12:30:00,420.26,420.26,419.86,420.07,7851.0,362.3035,362.3035,361.9587,362.1397,7851.0
2020-01-15 12:40:00,420.1,420.1,419.91,419.93,8104.0,362.1656,362.1656,362.0018,362.019,8104.0
2020-01-15 12:50:00,419.87,420.07,419.57,420.0,7253.0,361.9673,362.1397,361.7087,362.0794,7253.0
2020-01-15 13:00:00,419.99,419.99,419.29,419.42,4364.0,362.0708,362.0708,361.4673,361.5794,4364.0
2020-01-15 13:10:00,419.47,419.8,419.29,419.66,6652.0,361.6225,361.907,361.4673,361.7863,6652.0
2020-01-15 13:20:00,419.69,419.7,419.22,419.34,5164.0,361.8121,361.8208,361.4069,361.5104,5164.0
2020-01-15 13:30:00,419.47,419.87,419.28,419.86,8382.0,361.6225,361.9673,361.4587,361.9587,8382.0
2020-01-15 13:40:00,419.77,420.11,419.77,420.03,3913.0,361.8811,362.1742,361.8811,362.1052,3913.0
2020-01-15 13:50:00,419.91,420.02,419.65,419.82,10451.0,362.0018,362.0966,361.7776,361.9242,10451.0
2020-01-15 14:00:00,419.89,420.11,419.89,419.92,4880.0,361.9845,362.1742,361.9845,362.0104,4880.0
2020-01-15 14:10:00,420.09,420.28,420.01,420.14,5070.0,362.157,362.3208,362.088,362.2001,5070.0
2020-01-15 14:20:00,420.19,420.9,420.14,420.79,14279.0,362.2432,362.8553,362.2001,362.7604,14279.0
2020-01-15 14:30:00,420.85,421.11,420.68,421.1,32088.0,362.8122,363.0363,362.6656,363.0277,32088.0
2020-01-15 14:40:00,421.04,421.04,420.47,420.48,8694.0,362.976,362.976,362.4846,362.4932,8694.0
2020-01-15 14:50:00,420.56,421.08,420.36,420.82,24842.0,362.5622,363.0104,362.3897,362.7863,24842.0
2020-01-15 15:00:00,420.84,420.85,419.92,420.2,20500.0,362.8035,362.8122,362.0104,362.2518,20500.0
2020-01-15 15:10:00,420.21,420.47,420.12,420.47,9832.0,362.2604,362.4846,362.1828,362.4846,9832.0
2020-01-15 15:20:00,420.41,420.47,420.1,420.38,10045.0,362.4328,362.4846,362.1656,362.407,10045.0
2020-01-15 15:30:00,420.33,420.56,419.97,420.48,17210.0,362.3639,362.5622,362.0535,362.4932,17210.0
2020-01-15 15:40:00,420.47,421.24,420.27,421.24,34695.0,362.4846,363.1484,362.3121,363.1484,34695.0
2020-01-15 15:50:00,421.29,421.48,420.7,420.92,63239.0,363.1915,363.3553,362.6828,362.8725,63239.0
2020-01-16 09:30:00,423.13,423.4,421.2,421.42,35536.0,364.7777,365.0105,363.1139,363.3036,35536.0
2020-01-16 09:40:00,421.38,422.18,421.14,421.34,19508.0,363.2691,363.9587,363.0622,363.2346,19508.0
2020-01-16 09:50:00,421.22,422.19,420.87,421.93,18178.0,363.1311,363.9674,362.8294,363.7432,18178.0
2020-01-16 10:00:00,421.9,422.0,421.4,421.61,13172.0,363.7174,363.8036,363.2863,363.4673,13172.0
2020-01-16 10:10:00,421.61,421.61,420.67,420.79,7325.0,363.4673,363.4673,362.657,362.7604,7325.0
2020-01-16 10:20:00,420.88,421.6,420.88,421.46,6223.0,362.838,363.4587,362.838,363.338,6223.0
2020-01-16 10:30:00,421.43,421.8,421.09,421.7,7053.0,363.3122,363.6311,363.0191,363.5449,7053.0
2020-01-16 10:40:00,421.73,422.25,421.46,421.64,16229.0,363.5708,364.0191,363.338,363.4932,16229.0
2020-01-16 10:50:00,421.83,422.01,421.7,421.99,4570.0,363.657,363.8122,363.5449,363.7949,4570.0
2020-01-16 11:00:00,421.93,422.01,421.43,421.71,7851.0,363.7432,363.8122,363.3122,363.5536,7851.0
2020-01-16 11:10:00,421.76,422.1,421.75,422.1,5524.0,363.5967,363.8898,363.588,363.8898,5524.0
2020-01-16 11:20:00,422.01,422.46,421.84,422.01,7612.0,363.8122,364.2001,363.6656,363.8122,7612.0
2020-01-16 11:30:00,422.08,422.61,422.0,422.43,7701.0,363.8725,364.3294,363.8036,364.1743,7701.0
2020-01-16 11:40:00,422.39,422.66,422.38,422.66,5546.0,364.1398,364.3725,364.1312,364.3725,5546.0
2020-01-16 11:50:00,422.68,422.89,422.44,422.59,6195.0,364.3898,364.5708,364.1829,364.3122,6195.0
2020-01-16 12:00:00,422.69,423.27,422.69,423.11,7752.0,364.3984,364.8984,364.3984,364.7605,7752.0
2020-01-16 12:10:00,423.01,423.16,422.39,423.16,3527.0,364.6743,364.8036,364.1398,364.8036,3527.0
2020-01-16 12:20:00,423.16,423.27,422.41,422.61,9645.0,364.8036,364.8984,364.157,364.3294,9645.0
2020-01-16 12:30:00,422.68,423.18,422.65,423.02,3535.0,364.3898,364.8208,364.3639,364.6829,3535.0
2020-01-16 12:40:00,422.96,422.96,422.44,422.66,11679.0,364.6312,364.6312,364.1829,364.3725,11679.0
2020-01-16 12:50:00,422.6,422.98,422.49,422.76,8359.0,364.3208,364.6484,364.226,364.4588,8359.0
2020-01-16 13:00:00,422.78,422.86,422.48,422.86,5912.0,364.476,364.545,364.2174,364.545,5912.0
2020-01-16 13:10:00,422.85,423.54,422.76,423.47,7414.0,364.5363,365.1312,364.4588,365.0708,7414.0
2020-01-16 13:20:00,423.41,423.47,423.1,423.21,6139.0,365.0191,365.0708,364.7519,364.8467,6139.0
2020-01-16 13:30:00,423.19,423.47,422.99,423.41,7720.0,364.8295,365.0708,364.657,365.0191,7720.0
2020-01-16 13:40:00,423.5,423.91,423.3,423.78,8282.0,365.0967,365.4502,364.9243,365.3381,8282.0
2020-01-16 13:50:00,423.88,424.02,423.66,423.88,9472.0,365.4243,365.545,365.2346,365.4243,9472.0
2020-01-16 14:00:00,423.75,423.8,423.41,423.75,7039.0,365.3122,365.3553,365.0191,365.3122,7039.0
2020-01-16 14:10:00,423.9,424.14,423.83,424.09,7188.0,365.4415,365.6484,365.3812,365.6053,7188.0
2020-01-16 14:20:00,424.17,424.25,423.79,423.83,12637.0,365.6743,365.7433,365.3467,365.3812,12637.0
2020-01-16 14:30:00,423.81,424.0,423.74,423.97,7233.0,365.364,365.5278,365.3036,365.5019,7233.0
2020-01-16 14:40:00,423.96,424.33,423.94,424.33,5620.0,365.4933,365.8122,365.476,365.8122,5620.0
2020-01-16 14:50:00,424.32,424.55,424.2,424.38,9578.0,365.8036,366.0019,365.7002,365.8553,9578.0
2020-01-16 15:00:00,424.37,425.0,424.25,424.97,18393.0,365.8467,366.3898,365.7433,366.364,18393.0
2020-01-16 15:10:00,424.86,425.0,424.8,424.93,10690.0,366.2692,366.3898,366.2174,366.3295,10690.0
2020-01-16 15:20:00,424.9,425.0,424.61,425.0,18258.0,366.3036,366.3898,366.0536,366.3898,18258.0
2020-01-16 15:30:00,425.0,425.0,424.67,424.88,29416.0,366.3898,366.3898,366.1054,366.2864,29416.0
2020-01-16 15:40:00,424.87,425.34,424.84,425.19,27141.0,366.2778,366.683,366.2519,366.5536,27141.0
2020-01-16 15:50:00,425.25,425.74,424.99,425.68,80980.0,366.6054,367.0278,366.3812,366.9761,80980.0
2020-01-17 09:30:00,426.61,427.54,424.74,426.82,170706.0,367.7778,368.5796,366.1657,367.9589,170706.0
2020-01-17 09:40:00,426.81,427.31,426.46,426.84,19895.0,367.9502,368.3813,367.6485,367.9761,19895.0
2020-01-17 09:50:00,426.77,427.48,426.51,426.74,23209.0,367.9158,368.5278,367.6916,367.8899,23209.0
2020-01-17 10:00:00,426.84,427.03,426.17,426.77,21906.0,367.9761,368.1399,367.3985,367.9158,21906.0
2020-01-17 10:10:00,426.87,427.08,426.61,426.87,11483.0,368.002,368.183,367.7778,368.002,11483.0
2020-01-17 10:20:00,426.77,427.21,426.41,427.18,11840.0,367.9158,368.2951,367.6054,368.2692,11840.0
2020-01-17 10:30:00,427.14,427.14,426.73,426.89,18445.0,368.2347,368.2347,367.8813,368.0192,18445.0
2020-01-17 10:40:00,426.73,427.1,426.73,426.92,15881.0,367.8813,368.2002,367.8813,368.0451,15881.0
2020-01-17 10:50:00,426.9,426.9,425.31,425.36,16436.0,368.0278,368.0278,366.6571,366.7002,16436.0
2020-01-17 11:00:00,425.31,425.65,424.87,425.27,17308.0,366.6571,366.9502,366.2778,366.6226,17308.0
2020-01-17 11:10:00,425.34,425.65,424.5,424.81,16758.0,366.683,366.9502,365.9588,366.226,16758.0
2020-01-17 11:20:00,424.82,424.99,424.51,424.72,14068.0,366.2347,366.3812,365.9674,366.1485,14068.0
2020-01-17 11:30:00,424.68,425.49,424.68,424.87,15782.0,366.114,366.8123,366.114,366.2778,15782.0
2020-01-17 11:40:00,425.0,425.38,424.87,424.93,10664.0,366.3898,366.7174,366.2778,366.3295,10664.0
2020-01-17 11:50:00,424.92,425.36,424.71,424.83,5518.0,366.3209,366.7002,366.1398,366.2433,5518.0
2020-01-17 12:00:00,424.71,425.25,424.71,425.07,9474.0,366.1398,366.6054,366.1398,366.4502,9474.0
2020-01-17 12:10:00,425.13,425.32,425.0,425.26,9655.0,366.5019,366.6657,366.3898,366.614,9655.0
2020-01-17 12:20:00,425.36,425.82,425.32,425.72,6798.0,366.7002,367.0968,366.6657,367.0106,6798.0
2020-01-17 12:30:00,425.48,425.48,425.02,425.46,6373.0,366.8037,366.8037,366.4071,366.7864,6373.0
2020-01-17 12:40:00,425.65,425.78,425.46,425.72,7845.0,366.9502,367.0623,366.7864,367.0106,7845.0
2020-01-17 12:50:00,425.77,425.9,425.55,425.67,6375.0,367.0537,367.1657,366.864,366.9675,6375.0
2020-01-17 13:00:00,425.67,425.82,425.39,425.82,8326.0,366.9675,367.0968,366.7261,367.0968,8326.0
2020-01-17 13:10:00,425.82,426.16,425.57,425.63,7492.0,367.0968,367.3899,366.8812,366.933,7492.0
2020-01-17 13:20:00,425.75,426.08,425.49,425.61,11394.0,367.0364,367.3209,366.8123,366.9157,11394.0
2020-01-17 13:30:00,425.59,426.15,425.59,426.0,6615.0,366.8985,367.3813,366.8985,367.2519,6615.0
2020-01-17 13:40:00,425.93,425.95,425.34,425.55,10221.0,367.1916,367.2088,366.683,366.864,10221.0
2020-01-17 13:50:00,425.56,425.76,425.33,425.52,6769.0,366.8726,367.045,366.6743,366.8381,6769.0
2020-01-17 14:00:00,425.54,425.75,424.79,425.33,15372.0,366.8554,367.0364,366.2088,366.6743,15372.0
2020-01-17 14:10:00,425.32,425.54,425.0,425.47,5273.0,366.6657,366.8554,366.3898,366.795,5273.0
2020-01-17 14:20:00,425.42,425.55,425.08,425.46,4277.0,366.7519,366.864,366.4588,366.7864,4277.0
2020-01-17 14:30:00,425.56,426.16,425.48,425.66,7604.0,366.8726,367.3899,366.8037,366.9588,7604.0
2020-01-17 14:40:00,425.48,425.79,425.39,425.46,5181.0,366.8037,367.0709,366.7261,366.7864,5181.0
2020-01-17 14:50:00,425.56,426.25,425.43,426.12,8961.0,366.8726,367.4675,366.7605,367.3554,8961.0
2020-01-17 15:00:00,426.04,426.23,425.9,426.22,9378.0,367.2864,367.4502,367.1657,367.4416,9378.0
2020-01-17 15:10:00,426.02,426.25,425.66,425.78,10036.0,367.2692,367.4675,366.9588,367.0623,10036.0
2020-01-17 15:20:00,425.78,426.39,425.56,426.11,13966.0,367.0623,367.5882,366.8726,367.3468,13966.0
2020-01-17 15:30:00,426.02,426.33,425.58,425.71,24021.0,367.2692,367.5364,366.8899,367.0019,24021.0
2020-01-17 15:40:00,425.76,426.03,425.51,425.91,18022.0,367.045,367.2778,366.8295,367.1744,18022.0
2020-01-17 15:50:00,426.03,426.21,425.24,425.66,63394.0,367.2778,367.433,366.5967,366.9588,63394.0
2020-01-21 09:30:00,424.42,427.55,423.01,425.77,70601.0,365.8898,368.5882,364.6743,367.0537,70601.0
2020-01-21 09:40:00,426.21,426.99,425.46,426.89,13466.0,367.433,368.1054,366.7864,368.0192,13466.0
2020-01-21 09:50:00,426.56,426.62,425.59,425.86,9976.0,367.7347,367.7864,366.8985,367.1312,9976.0
2020-01-21 10:00:00,425.98,426.34,425.54,425.93,7844.0,367.2347,367.5451,366.8554,367.1916,7844.0
2020-01-21 10:10:00,425.93,426.38,425.53,425.95,8084.0,367.1916,367.5795,366.8468,367.2088,8084.0
2020-01-21 10:20:00,425.8,426.65,425.7,426.57,6644.0,367.0795,367.8123,366.9933,367.7433,6644.0
2020-01-21 10:30:00,426.56,426.98,426.45,426.88,6033.0,367.7347,368.0968,367.6399,368.0106,6033.0
2020-01-21 10:40:00,426.92,426.95,426.45,426.95,10813.0,368.0451,368.0709,367.6399,368.0709,10813.0
2020-01-21 10:50:00,426.91,427.0,426.1,426.11,10930.0,368.0364,368.114,367.3382,367.3468,10930.0
2020-01-21 11:00:00,426.21,426.41,424.71,424.87,16720.0,367.433,367.6054,366.1398,366.2778,16720.0
2020-01-21 11:10:00,424.8,425.76,424.73,425.45,10341.0,366.2174,367.045,366.1571,366.7778,10341.0
2020-01-21 11:20:00,425.7,426.78,425.7,426.69,5824.0,366.9933,367.9244,366.9933,367.8468,5824.0
2020-01-21 11:30:00,426.78,427.0,426.52,426.62,8696.0,367.9244,368.114,367.7002,367.7864,8696.0
2020-01-21 11:40:00,426.67,427.0,426.43,426.67,5647.0,367.8295,368.114,367.6226,367.8295,5647.0
2020-01-21 11:50:00,426.78,427.0,426.47,426.81,6260.0,367.9244,368.114,367.6571,367.9502,6260.0
2020-01-21 12:00:00,426.8,427.55,426.74,427.16,15546.0,367.9416,368.5882,367.8899,368.252,15546.0
2020-01-21 12:10:00,427.07,427.58,426.95,427.39,6944.0,368.1744,368.614,368.0709,368.4503,6944.0
2020-01-21 12:20:00,427.42,427.78,427.42,427.64,7873.0,368.4761,368.7865,368.4761,368.6658,7873.0
2020-01-21 12:30:00,427.61,427.61,427.33,427.34,12230.0,368.6399,368.6399,368.3985,368.4071,12230.0
2020-01-21 12:40:00,427.36,427.36,426.59,426.74,8008.0,368.4244,368.4244,367.7606,367.8899,8008.0
2020-01-21 12:50:00,426.73,427.33,426.65,427.2,33224.0,367.8813,368.3985,367.8123,368.2865,33224.0
2020-01-21 13:00:00,427.23,427.5,427.22,427.43,8080.0,368.3123,368.5451,368.3037,368.4847,8080.0
2020-01-21 13:10:00,427.48,427.49,426.69,426.69,4918.0,368.5278,368.5365,367.8468,367.8468,4918.0
2020-01-21 13:20:00,426.56,426.77,426.45,426.73,8327.0,367.7347,367.9158,367.6399,367.8813,8327.0
2020-01-21 13:30:00,426.64,426.76,426.27,426.58,4651.0,367.8037,367.9071,367.4847,367.752,4651.0
2020-01-21 13:40:00,426.59,426.76,425.72,425.74,8318.0,367.7606,367.9071,367.0106,367.0278,8318.0
2020-01-21 13:50:00,425.81,426.15,425.3,425.43,6199.0,367.0881,367.3813,366.6485,366.7605,6199.0
2020-01-21 14:00:00,425.35,425.53,424.49,424.65,9012.0,366.6916,366.8468,365.9502,366.0881,9012.0
2020-01-21 14:10:00,424.31,425.12,424.22,424.91,5880.0,365.795,366.4933,365.7174,366.3123,5880.0
2020-01-21 14:20:00,424.51,424.82,424.29,424.76,9173.0,365.9674,366.2347,365.7778,366.1829,9173.0
2020-01-21 14:30:00,424.8,424.91,424.27,424.57,8346.0,366.2174,366.3123,365.7605,366.0191,8346.0
2020-01-21 14:40:00,424.55,424.6,424.12,424.59,8845.0,366.0019,366.045,365.6312,366.0364,8845.0
2020-01-21 14:50:00,424.6,425.43,424.23,425.41,11599.0,366.045,366.7605,365.726,366.7433,11599.0
2020-01-21 15:00:00,425.49,425.94,425.44,425.74,8337.0,366.8123,367.2002,366.7692,367.0278,8337.0
2020-01-21 15:10:00,425.69,425.98,425.52,425.95,9346.0,366.9847,367.2347,366.8381,367.2088,9346.0
2020-01-21 15:20:00,425.86,426.15,425.67,426.09,8553.0,367.1312,367.3813,366.9675,367.3295,8553.0
2020-01-21 15:30:00,426.05,426.55,426.05,426.23,14685.0,367.295,367.7261,367.295,367.4502,14685.0
2020-01-21 15:40:00,426.23,426.36,425.92,426.29,22161.0,367.4502,367.5623,367.183,367.5019,22161.0
2020-01-21 15:50:00,426.24,426.84,426.0,426.27,52295.0,367.4588,367.9761,367.2519,367.4847,52295.0
2020-01-22 09:30:00,427.5,427.8,426.1,427.32,34761.0,368.5451,368.8037,367.3382,368.3899,34761.0
2020-01-22 09:40:00,427.46,428.5,426.73,427.62,26054.0,368.5106,369.4072,367.8813,368.6485,26054.0
2020-01-22 09:50:00,427.81,428.4,426.8,427.06,14778.0,368.8123,369.321,367.9416,368.1658,14778.0
2020-01-22 10:00:00,427.16,427.21,426.29,426.86,12296.0,368.252,368.2951,367.5019,367.9933,12296.0
2020-01-22 10:10:00,426.62,427.23,426.53,426.94,6629.0,367.7864,368.3123,367.7089,368.0623,6629.0
2020-01-22 10:20:00,426.99,427.39,426.46,426.47,13569.0,368.1054,368.4503,367.6485,367.6571,13569.0
2020-01-22 10:30:00,426.57,427.37,426.34,427.32,10714.0,367.7433,368.433,367.5451,368.3899,10714.0
2020-01-22 10:40:00,427.39,427.57,426.9,427.18,26142.0,368.4503,368.6054,368.0278,368.2692,26142.0
2020-01-22 10:50:00,427.21,427.22,426.77,426.78,5598.0,368.2951,368.3037,367.9158,367.9244,5598.0
2020-01-22 11:00:00,426.71,426.73,425.64,426.02,11126.0,367.864,367.8813,366.9416,367.2692,11126.0
2020-01-22 11:10:00,425.87,426.5,425.48,426.5,10751.0,367.1399,367.683,366.8037,367.683,10751.0
2020-01-22 11:20:00,426.43,426.55,425.83,426.37,16599.0,367.6226,367.7261,367.1054,367.5709,16599.0
2020-01-22 11:30:00,426.36,426.57,425.85,426.36,8934.0,367.5623,367.7433,367.1226,367.5623,8934.0
2020-01-22 11:40:00,426.26,426.36,425.44,425.5,5222.0,367.4761,367.5623,366.7692,366.8209,5222.0
2020-01-22 11:50:00,425.3,425.73,425.2,425.37,6420.0,366.6485,367.0192,366.5623,366.7088,6420.0
2020-01-22 12:00:00,425.41,425.62,425.0,425.45,8137.0,366.7433,366.9243,366.3898,366.7778,8137.0
2020-01-22 12:10:00,425.51,425.74,425.02,425.26,16708.0,366.8295,367.0278,366.4071,366.614,16708.0
2020-01-22 12:20:00,425.25,425.27,424.87,425.02,6299.0,366.6054,366.6226,366.2778,366.4071,6299.0
2020-01-22 12:30:00,424.98,425.28,424.79,424.95,8774.0,366.3726,366.6312,366.2088,366.3467,8774.0
2020-01-22 12:40:00,424.79,425.61,424.79,425.43,12329.0,366.2088,366.9157,366.2088,366.7605,12329.0
2020-01-22 12:50:00,425.36,425.7,425.24,425.58,4367.0,366.7002,366.9933,366.5967,366.8899,4367.0
2020-01-22 13:00:00,425.55,425.66,425.04,425.27,4482.0,366.864,366.9588,366.4243,366.6226,4482.0
2020-01-22 13:10:00,425.34,425.52,425.13,425.42,5321.0,366.683,366.8381,366.5019,366.7519,5321.0
2020-01-22 13:20:00,425.4,426.16,425.29,425.99,4895.0,366.7347,367.3899,366.6399,367.2433,4895.0
2020-01-22 13:30:00,425.99,426.34,425.77,426.34,7215.0,367.2433,367.5451,367.0537,367.5451,7215.0
2020-01-22 13:40:00,426.28,426.9,426.18,426.2,6329.0,367.4933,368.0278,367.4071,367.4244,6329.0
2020-01-22 13:50:00,426.25,426.44,426.02,426.09,12894.0,367.4675,367.6313,367.2692,367.3295,12894.0
2020-01-22 14:00:00,426.0,426.31,425.16,425.47,14632.0,367.2519,367.5192,366.5278,366.795,14632.0
2020-01-22 14:10:00,425.48,425.48,425.06,425.28,6077.0,366.8037,366.8037,366.4416,366.6312,6077.0
2020-01-22 14:20:00,425.29,425.71,425.29,425.69,4285.0,366.6399,367.0019,366.6399,366.9847,4285.0
2020-01-22 14:30:00,425.56,425.68,425.27,425.39,4875.0,366.8726,366.9761,366.6226,366.7261,4875.0
2020-01-22 14:40:00,425.27,425.38,425.0,425.12,11086.0,366.6226,366.7174,366.3898,366.4933,11086.0
2020-01-22 14:50:00,425.11,425.69,425.1,425.69,8942.0,366.4847,366.9847,366.4761,366.9847,8942.0
2020-01-22 15:00:00,425.6,425.66,425.12,425.32,11352.0,366.9071,366.9588,366.4933,366.6657,11352.0
2020-01-22 15:10:00,425.41,425.5,425.24,425.45,6410.0,366.7433,366.8209,366.5967,366.7778,6410.0
2020-01-22 15:20:00,425.44,425.6,425.07,425.33,10163.0,366.7692,366.9071,366.4502,366.6743,10163.0
2020-01-22 15:30:00,425.32,425.98,425.25,425.62,11969.0,366.6657,367.2347,366.6054,366.9243,11969.0
2020-01-22 15:40:00,425.59,425.73,424.53,424.56,20780.0,366.8985,367.0192,365.9847,366.0105,20780.0
2020-01-22 15:50:00,424.36,425.1,424.36,424.49,57750.0,365.8381,366.4761,365.8381,365.9502,57750.0
2020-01-23 09:30:00,424.06,426.99,424.0,426.53,25396.0,365.5795,368.1054,365.5278,367.7089,25396.0
2020-01-23 09:40:00,426.53,427.47,425.67,426.8,16168.0,367.7089,368.5192,366.9675,367.9416,16168.0
2020-01-23 09:50:00,427.08,427.11,426.08,427.11,9721.0,368.183,368.2089,367.3209,368.2089,9721.0
2020-01-23 10:00:00,427.12,427.95,426.65,427.89,11519.0,368.2175,368.933,367.8123,368.8813,11519.0
2020-01-23 10:10:00,427.96,428.27,427.15,427.26,30663.0,368.9416,369.2089,368.2433,368.3382,30663.0
2020-01-23 10:20:00,427.37,427.85,427.0,427.5,17753.0,368.433,368.8468,368.114,368.5451,17753.0
2020-01-23 10:30:00,427.5,427.9,427.41,427.64,10380.0,368.5451,368.8899,368.4675,368.6658,10380.0
2020-01-23 10:40:00,427.75,427.75,427.17,427.18,18903.0,368.7606,368.7606,368.2606,368.2692,18903.0
2020-01-23 10:50:00,427.24,427.58,427.24,427.57,6195.0,368.3209,368.614,368.3209,368.6054,6195.0
2020-01-23 11:00:00,427.52,427.57,426.55,426.65,5656.0,368.5623,368.6054,367.7261,367.8123,5656.0
2020-01-23 11:10:00,426.69,427.17,426.66,426.73,3345.0,367.8468,368.2606,367.8209,367.8813,3345.0
2020-01-23 11:20:00,426.81,427.18,426.71,426.84,3648.0,367.9502,368.2692,367.864,367.9761,3648.0
2020-01-23 11:30:00,426.94,427.11,426.68,426.76,4376.0,368.0623,368.2089,367.8382,367.9071,4376.0
2020-01-23 11:40:00,427.06,427.12,426.7,426.84,6190.0,368.1658,368.2175,367.8554,367.9761,6190.0
2020-01-23 11:50:00,426.85,427.09,426.72,426.89,11969.0,367.9847,368.1916,367.8726,368.0192,11969.0
2020-01-23 12:00:00,426.9,427.58,426.9,427.46,8072.0,368.0278,368.614,368.0278,368.5106,8072.0
2020-01-23 12:10:00,427.55,427.56,427.16,427.16,9744.0,368.5882,368.5968,368.252,368.252,9744.0
2020-01-23 12:20:00,427.09,427.68,427.09,427.64,9219.0,368.1916,368.7003,368.1916,368.6658,9219.0
2020-01-23 12:30:00,427.63,427.75,427.4,427.47,8913.0,368.6572,368.7606,368.4589,368.5192,8913.0
2020-01-23 12:40:00,427.4,427.65,427.32,427.51,7709.0,368.4589,368.6744,368.3899,368.5537,7709.0
2020-01-23 12:50:00,427.48,427.65,426.97,427.01,7938.0,368.5278,368.6744,368.0882,368.1227,7938.0
2020-01-23 13:00:00,427.06,427.29,427.06,427.15,5510.0,368.1658,368.364,368.1658,368.2433,5510.0
2020-01-23 13:10:00,427.33,427.96,427.3,427.96,5164.0,368.3985,368.9416,368.3727,368.9416,5164.0
2020-01-23 13:20:00,428.0,428.0,427.77,427.78,20521.0,368.9761,368.9761,368.7778,368.7865,20521.0
2020-01-23 13:30:00,427.75,427.8,427.43,427.46,8013.0,368.7606,368.8037,368.4847,368.5106,8013.0
2020-01-23 13:40:00,427.46,428.0,427.46,427.81,5976.0,368.5106,368.9761,368.5106,368.8123,5976.0
2020-01-23 13:50:00,427.8,428.36,427.79,428.35,14064.0,368.8037,369.2865,368.7951,369.2779,14064.0
2020-01-23 14:00:00,428.29,428.88,428.29,428.58,8568.0,369.2261,369.7348,369.2261,369.4761,8568.0
2020-01-23 14:10:00,428.77,429.33,428.72,429.33,5300.0,369.6399,370.1227,369.5968,370.1227,5300.0
2020-01-23 14:20:00,429.4,429.47,428.7,428.82,6554.0,370.1831,370.2434,369.5796,369.683,6554.0
2020-01-23 14:30:00,428.88,429.1,428.66,428.72,9916.0,369.7348,369.9244,369.5451,369.5968,9916.0
2020-01-23 14:40:00,428.74,428.87,428.59,428.74,8953.0,369.6141,369.7262,369.4848,369.6141,8953.0
2020-01-23 14:50:00,428.8,429.01,428.65,429.0,20583.0,369.6658,369.8468,369.5365,369.8382,20583.0
2020-01-23 15:00:00,428.99,429.0,428.65,429.0,8697.0,369.8296,369.8382,369.5365,369.8382,8697.0
2020-01-23 15:10:00,429.0,429.0,428.78,428.88,10700.0,369.8382,369.8382,369.6486,369.7348,10700.0
2020-01-23 15:20:00,428.84,429.05,427.23,428.16,54477.0,369.7003,369.8813,368.3123,369.1141,54477.0
2020-01-23 15:30:00,428.1,429.13,428.04,429.06,32647.0,369.0623,369.9503,369.0106,369.8899,32647.0
2020-01-23 15:40:00,429.06,429.39,428.58,429.18,24247.0,369.8899,370.1744,369.4761,369.9934,24247.0
2020-01-23 15:50:00,429.02,429.56,428.47,428.78,89025.0,369.8555,370.321,369.3813,369.6486,89025.0
2020-01-24 09:30:00,429.9,431.65,429.73,431.65,46302.0,370.6141,372.1228,370.4676,372.1228,46302.0
2020-01-24 09:40:00,431.84,432.79,431.48,431.59,34347.0,372.2866,373.1056,371.9762,372.071,34347.0
2020-01-24 09:50:00,431.72,432.09,431.0,431.59,21299.0,372.1831,372.5021,371.5624,372.071,21299.0
2020-01-24 10:00:00,431.73,432.01,431.34,431.75,11830.0,372.1917,372.4331,371.8555,372.209,11830.0
2020-01-24 10:10:00,431.8,432.27,431.67,432.14,12501.0,372.2521,372.6573,372.14,372.5452,12501.0
2020-01-24 10:20:00,432.06,432.31,431.6,431.77,9069.0,372.4762,372.6918,372.0797,372.2262,9069.0
2020-01-24 10:30:00,431.77,432.12,431.52,431.58,14674.0,372.2262,372.528,372.0107,372.0624,14674.0
2020-01-24 10:40:00,431.7,432.14,431.56,432.14,4746.0,372.1659,372.5452,372.0452,372.5452,4746.0
2020-01-24 10:50:00,432.15,432.5,431.98,432.41,12314.0,372.5538,372.8556,372.4073,372.778,12314.0
2020-01-24 11:00:00,432.34,433.07,432.32,432.91,14160.0,372.7176,373.3469,372.7004,373.209,14160.0
2020-01-24 11:10:00,432.84,433.53,432.73,433.18,21190.0,373.1487,373.7435,373.0538,373.4418,21190.0
2020-01-24 11:20:00,433.43,433.47,432.31,432.75,16257.0,373.6573,373.6918,372.6918,373.0711,16257.0
2020-01-24 11:30:00,432.68,433.22,432.55,433.14,9832.0,373.0107,373.4763,372.8987,373.4073,9832.0
2020-01-24 11:40:00,433.21,433.35,431.92,432.66,10323.0,373.4676,373.5883,372.3555,372.9935,10323.0
2020-01-24 11:50:00,432.57,432.63,431.67,431.84,7416.0,372.9159,372.9676,372.14,372.2866,7416.0
2020-01-24 12:00:00,431.64,431.71,431.25,431.29,6884.0,372.1141,372.1745,371.7779,371.8124,6884.0
2020-01-24 12:10:00,431.14,431.14,430.37,430.51,8392.0,371.6831,371.6831,371.0193,371.14,8392.0
2020-01-24 12:20:00,430.36,430.78,430.15,430.48,8020.0,371.0107,371.3727,370.8296,371.1141,8020.0
2020-01-24 12:30:00,430.62,431.45,430.58,431.45,6332.0,371.2348,371.9504,371.2003,371.9504,6332.0
2020-01-24 12:40:00,431.36,431.77,431.36,431.52,6870.0,371.8728,372.2262,371.8728,372.0107,6870.0
2020-01-24 12:50:00,431.45,432.07,431.23,432.06,7545.0,371.9504,372.4849,371.7607,372.4762,7545.0
2020-01-24 13:00:00,431.84,431.94,431.23,431.4,6000.0,372.2866,372.3728,371.7607,371.9072,6000.0
2020-01-24 13:10:00,431.41,431.41,430.9,431.04,7483.0,371.9159,371.9159,371.4762,371.5969,7483.0
2020-01-24 13:20:00,431.11,431.11,430.33,430.33,6252.0,371.6572,371.6572,370.9848,370.9848,6252.0
2020-01-24 13:30:00,430.46,431.0,430.43,430.72,7043.0,371.0969,371.5624,371.071,371.321,7043.0
2020-01-24 13:40:00,430.66,430.86,430.46,430.67,7393.0,371.2693,371.4417,371.0969,371.2779,7393.0
2020-01-24 13:50:00,430.49,430.57,430.21,430.53,10590.0,371.1227,371.1917,370.8814,371.1572,10590.0
2020-01-24 14:00:00,430.64,430.89,430.12,430.24,10437.0,371.2521,371.4676,370.8038,370.9072,10437.0
2020-01-24 14:10:00,430.34,430.58,430.21,430.22,12066.0,370.9934,371.2003,370.8814,370.89,12066.0
2020-01-24 14:20:00,430.2,430.49,429.69,430.26,11517.0,370.8727,371.1227,370.4331,370.9245,11517.0
2020-01-24 14:30:00,430.45,431.16,430.45,431.11,8037.0,371.0883,371.7003,371.0883,371.6572,8037.0
2020-01-24 14:40:00,431.31,432.13,430.99,432.0,7184.0,371.8297,372.5366,371.5538,372.4245,7184.0
2020-01-24 14:50:00,432.07,432.62,431.73,432.39,11007.0,372.4849,372.959,372.1917,372.7607,11007.0
2020-01-24 15:00:00,432.37,432.98,432.1,432.69,10249.0,372.7435,373.2694,372.5107,373.0193,10249.0
2020-01-24 15:10:00,432.69,432.98,432.25,432.4,14388.0,373.0193,373.2694,372.64,372.7693,14388.0
2020-01-24 15:20:00,432.22,432.57,432.1,432.33,11049.0,372.6142,372.9159,372.5107,372.709,11049.0
2020-01-24 15:30:00,432.32,432.32,431.57,431.73,17072.0,372.7004,372.7004,372.0538,372.1917,17072.0
2020-01-24 15:40:00,431.7,432.22,431.21,432.14,26168.0,372.1659,372.6142,371.7434,372.5452,26168.0
2020-01-24 15:50:00,431.98,432.7,431.66,432.62,67573.0,372.4073,373.028,372.1314,372.959,67573.0
2020-01-27 09:30:00,425.86,430.48,425.86,428.18,75513.0,367.1312,371.1141,367.1312,369.1313,75513.0
2020-01-27 09:40:00,428.55,429.36,428.0,428.9,26620.0,369.4503,370.1486,368.9761,369.752,26620.0
2020-01-27 09:50:00,429.14,429.8,428.21,428.87,28868.0,369.9589,370.5279,369.1572,369.7262,28868.0
2020-01-27 10:00:00,428.67,428.96,427.47,428.49,34023.0,369.5537,369.8037,368.5192,369.3986,34023.0
2020-01-27 10:10:00,428.37,429.19,428.28,428.46,14457.0,369.2951,370.002,369.2175,369.3727,14457.0
2020-01-27 10:20:00,428.64,428.77,428.16,428.51,14050.0,369.5279,369.6399,369.1141,369.4158,14050.0
2020-01-27 10:30:00,428.42,429.27,428.0,428.75,8816.0,369.3382,370.071,368.9761,369.6227,8816.0
2020-01-27 10:40:00,428.6,428.9,427.96,427.96,11104.0,369.4934,369.752,368.9416,368.9416,11104.0
2020-01-27 10:50:00,427.9,428.22,427.57,428.1,6874.0,368.8899,369.1658,368.6054,369.0623,6874.0
2020-01-27 11:00:00,428.32,430.12,428.21,430.08,11615.0,369.252,370.8038,369.1572,370.7693,11615.0
2020-01-27 11:10:00,430.08,430.08,429.48,429.52,14796.0,370.7693,370.7693,370.252,370.2865,14796.0
2020-01-27 11:20:00,429.51,430.07,429.48,429.93,20020.0,370.2779,370.7607,370.252,370.64,20020.0
2020-01-27 11:30:00,429.91,430.15,429.45,429.91,15969.0,370.6227,370.8296,370.2262,370.6227,15969.0
2020-01-27 11:40:00,429.78,429.98,428.91,428.93,18165.0,370.5107,370.6831,369.7606,369.7779,18165.0
2020-01-27 11:50:00,428.95,429.04,428.08,428.08,18572.0,369.7951,369.8727,369.0451,369.0451,18572.0
2020-01-27 12:00:00,428.14,428.96,428.1,428.51,46300.0,369.0968,369.8037,369.0623,369.4158,46300.0
2020-01-27 12:10:00,428.49,428.71,428.28,428.63,19985.0,369.3986,369.5882,369.2175,369.5192,19985.0
2020-01-27 12:20:00,428.65,429.4,428.41,429.4,55115.0,369.5365,370.1831,369.3296,370.1831,55115.0
2020-01-27 12:30:00,429.87,430.53,429.74,430.2,15514.0,370.5882,371.1572,370.4762,370.8727,15514.0
2020-01-27 12:40:00,430.19,431.17,430.12,430.82,12906.0,370.8641,371.709,370.8038,371.4072,12906.0
2020-01-27 12:50:00,430.79,430.86,430.14,430.69,14678.0,371.3814,371.4417,370.821,371.2952,14678.0
2020-01-27 13:00:00,430.75,430.76,430.01,430.02,17891.0,371.3469,371.3555,370.7089,370.7176,17891.0
2020-01-27 13:10:00,430.08,430.7,429.95,430.42,45058.0,370.7693,371.3038,370.6572,371.0624,45058.0
2020-01-27 13:20:00,430.44,431.64,430.44,431.64,11544.0,371.0796,372.1141,371.0796,372.1141,11544.0
2020-01-27 13:30:00,431.57,432.0,431.57,431.87,11136.0,372.0538,372.4245,372.0538,372.3124,11136.0
2020-01-27 13:40:00,431.91,432.05,431.53,431.67,11591.0,372.3469,372.4676,372.0193,372.14,11591.0
2020-01-27 13:50:00,431.73,432.04,431.59,431.67,10621.0,372.1917,372.459,372.071,372.14,10621.0
2020-01-27 14:00:00,431.65,431.78,431.16,431.68,12187.0,372.1228,372.2348,371.7003,372.1486,12187.0
2020-01-27 14:10:00,431.67,431.72,431.27,431.42,11325.0,372.14,372.1831,371.7952,371.9245,11325.0
2020-01-27 14:20:00,431.42,431.99,430.96,431.99,9839.0,371.9245,372.4159,371.5279,372.4159,9839.0
2020-01-27 14:30:00,432.0,432.86,431.88,432.83,16898.0,372.4245,373.1659,372.3211,373.14,16898.0
2020-01-27 14:40:00,432.8,434.45,432.75,433.39,43669.0,373.1142,374.5366,373.0711,373.6228,43669.0
2020-01-27 14:50:00,433.52,433.65,432.3,432.99,16010.0,373.7349,373.847,372.6831,373.278,16010.0
2020-01-27 15:00:00,432.93,433.28,432.28,432.9,10239.0,373.2263,373.528,372.6659,373.2004,10239.0
2020-01-27 15:10:00,432.98,433.2,432.58,433.19,11288.0,373.2694,373.459,372.9245,373.4504,11288.0
2020-01-27 15:20:00,433.1,433.17,432.76,432.98,17216.0,373.3728,373.4332,373.0797,373.2694,17216.0
2020-01-27 15:30:00,432.99,432.99,432.2,432.49,33896.0,373.278,373.278,372.5969,372.8469,33896.0
2020-01-27 15:40:00,432.59,432.88,432.1,432.2,35580.0,372.9331,373.1831,372.5107,372.5969,35580.0
2020-01-27 15:50:00,432.12,432.57,431.66,432.14,121715.0,372.528,372.9159,372.1314,372.5452,121715.0
2020-01-28 09:30:00,434.77,436.1,426.27,430.88,75656.0,374.8125,375.9591,367.4847,371.459,75656.0
2020-01-28 09:40:00,430.34,438.99,430.33,434.04,96744.0,370.9934,378.4505,370.9848,374.1832,96744.0
2020-01-28 09:50:00,434.44,434.44,430.48,430.89,49575.0,374.528,374.528,371.1141,371.4676,49575.0
2020-01-28 10:00:00,431.2,433.93,430.52,432.96,41588.0,371.7348,374.0883,371.1486,373.2521,41588.0
2020-01-28 10:10:00,433.08,434.72,432.97,434.05,36034.0,373.3556,374.7694,373.2607,374.1918,36034.0
2020-01-28 10:20:00,434.15,435.84,433.02,435.22,34231.0,374.278,375.7349,373.3038,375.2004,34231.0
2020-01-28 10:30:00,435.12,436.1,434.98,436.1,24230.0,375.1142,375.9591,374.9935,375.9591,24230.0
2020-01-28 10:40:00,436.12,437.2,435.26,435.26,32152.0,375.9763,376.9074,375.2349,375.2349,32152.0
2020-01-28 10:50:00,435.46,436.66,435.26,435.39,24406.0,375.4073,376.4419,375.2349,375.347,24406.0
2020-01-28 11:00:00,435.37,436.35,434.65,435.56,32484.0,375.3298,376.1746,374.7091,375.4936,32484.0
2020-01-28 11:10:00,435.56,435.64,433.88,434.52,39712.0,375.4936,375.5625,374.0452,374.597,39712.0
2020-01-28 11:20:00,434.62,435.15,433.75,434.62,40051.0,374.6832,375.1401,373.9332,374.6832,40051.0
2020-01-28 11:30:00,434.46,435.37,433.8,435.31,63438.0,374.5453,375.3298,373.9763,375.278,63438.0
2020-01-28 11:40:00,435.31,437.91,435.31,436.25,31817.0,375.278,377.5195,375.278,376.0884,31817.0
2020-01-28 11:50:00,436.85,437.34,435.21,435.44,17299.0,376.6057,377.0281,375.1918,375.3901,17299.0
2020-01-28 12:00:00,435.44,436.31,435.06,435.22,13753.0,375.3901,376.1401,375.0625,375.2004,13753.0
2020-01-28 12:10:00,435.5,436.34,435.14,436.23,11650.0,375.4418,376.166,375.1315,376.0712,11650.0
2020-01-28 12:20:00,436.2,436.46,435.97,436.08,9733.0,376.0453,376.2694,375.847,375.9418,9733.0
2020-01-28 12:30:00,436.08,437.37,435.84,436.43,15702.0,375.9418,377.0539,375.7349,376.2436,15702.0
2020-01-28 12:40:00,436.43,436.55,435.79,436.03,11524.0,376.2436,376.347,375.6918,375.8987,11524.0
2020-01-28 12:50:00,436.25,436.32,435.52,436.06,7509.0,376.0884,376.1487,375.4591,375.9246,7509.0
2020-01-28 13:00:00,436.1,436.18,435.55,436.01,4772.0,375.9591,376.0281,375.4849,375.8815,4772.0
2020-01-28 13:10:00,436.03,436.03,435.21,435.53,15767.0,375.8987,375.8987,375.1918,375.4677,15767.0
2020-01-28 13:20:00,435.42,435.59,435.06,435.23,7261.0,375.3729,375.5194,375.0625,375.2091,7261.0
2020-01-28 13:30:00,435.23,435.77,435.08,435.13,10259.0,375.2091,375.6746,375.0798,375.1229,10259.0
2020-01-28 13:40:00,435.06,436.37,435.0,436.09,12947.0,375.0625,376.1919,375.0108,375.9505,12947.0
2020-01-28 13:50:00,436.12,436.12,435.34,435.52,12500.0,375.9763,375.9763,375.3039,375.4591,12500.0
2020-01-28 14:00:00,435.26,436.12,435.26,435.76,10840.0,375.2349,375.9763,375.2349,375.666,10840.0
2020-01-28 14:10:00,435.77,436.65,435.56,436.65,13517.0,375.6746,376.4332,375.4936,376.4332,13517.0
2020-01-28 14:20:00,436.58,437.05,436.23,436.51,18350.0,376.3729,376.7781,376.0712,376.3125,18350.0
2020-01-28 14:30:00,436.41,437.16,436.12,437.09,15631.0,376.2263,376.8729,375.9763,376.8126,15631.0
2020-01-28 14:40:00,437.03,437.97,437.03,437.67,20999.0,376.7608,377.5712,376.7608,377.3126,20999.0
2020-01-28 14:50:00,437.68,438.07,437.6,437.69,17498.0,377.3212,377.6574,377.2522,377.3298,17498.0
2020-01-28 15:00:00,437.71,437.94,437.09,437.25,20822.0,377.3471,377.5453,376.8126,376.9505,20822.0
2020-01-28 15:10:00,437.25,437.8,437.19,437.76,26870.0,376.9505,377.4246,376.8988,377.3902,26870.0
2020-01-28 15:20:00,437.8,438.16,437.78,438.16,23737.0,377.4246,377.735,377.4074,377.735,23737.0
2020-01-28 15:30:00,438.14,438.16,437.07,437.16,40610.0,377.7178,377.735,376.7953,376.8729,40610.0
2020-01-28 15:40:00,437.01,437.16,436.33,436.96,35663.0,376.7436,376.8729,376.1574,376.7005,35663.0
2020-01-28 15:50:00,436.9,437.93,436.21,437.18,96997.0,376.6488,377.5367,376.0539,376.8901,96997.0
2020-01-29 09:30:00,437.72,437.99,433.26,433.6,58101.0,377.3557,377.5884,373.5107,373.8039,58101.0
2020-01-29 09:40:00,433.81,434.0,431.76,433.6,34246.0,373.9849,374.1487,372.2176,373.8039,34246.0
2020-01-29 09:50:00,433.58,433.58,431.02,432.67,39371.0,373.7866,373.7866,371.5797,373.0021,39371.0
2020-01-29 10:00:00,432.89,432.89,432.05,432.55,35168.0,373.1918,373.1918,372.4676,372.8987,35168.0
2020-01-29 10:10:00,432.7,434.88,432.52,434.79,19013.0,373.028,374.9073,372.8728,374.8297,19013.0
2020-01-29 10:20:00,434.88,435.09,433.88,434.44,26985.0,374.9073,375.0884,374.0452,374.528,26985.0
2020-01-29 10:30:00,434.45,435.9,434.04,435.55,25669.0,374.5366,375.7867,374.1832,375.4849,25669.0
2020-01-29 10:40:00,435.71,436.06,435.55,435.56,13272.0,375.6229,375.9246,375.4849,375.4936,13272.0
2020-01-29 10:50:00,435.59,436.45,435.56,436.33,20039.0,375.5194,376.2608,375.4936,376.1574,20039.0
2020-01-29 11:00:00,436.45,436.73,435.6,436.12,9556.0,376.2608,376.5022,375.528,375.9763,9556.0
2020-01-29 11:10:00,436.16,436.36,435.31,436.36,11883.0,376.0108,376.1832,375.278,376.1832,11883.0
2020-01-29 11:20:00,436.49,436.62,435.31,435.79,8902.0,376.2953,376.4074,375.278,375.6918,8902.0
2020-01-29 11:30:00,435.81,436.12,435.57,435.86,12222.0,375.7091,375.9763,375.5022,375.7522,12222.0
2020-01-29 11:40:00,435.81,436.19,435.38,435.62,22931.0,375.7091,376.0367,375.3384,375.5453,22931.0
2020-01-29 11:50:00,435.33,435.94,435.28,435.78,22367.0,375.2953,375.8212,375.2522,375.6832,22367.0
2020-01-29 12:00:00,435.78,436.5,435.6,436.02,12349.0,375.6832,376.3039,375.528,375.8901,12349.0
2020-01-29 12:10:00,435.83,436.19,435.62,436.05,18811.0,375.7263,376.0367,375.5453,375.916,18811.0
2020-01-29 12:20:00,436.02,436.34,435.96,436.01,9852.0,375.8901,376.166,375.8384,375.8815,9852.0
2020-01-29 12:30:00,436.0,436.28,435.1,435.42,9231.0,375.8729,376.1143,375.097,375.3729,9231.0
2020-01-29 12:40:00,435.38,435.64,435.3,435.64,6848.0,375.3384,375.5625,375.2694,375.5625,6848.0
2020-01-29 12:50:00,435.64,435.75,435.13,435.23,8949.0,375.5625,375.6574,375.1229,375.2091,8949.0
2020-01-29 13:00:00,435.33,435.97,435.25,435.97,22669.0,375.2953,375.847,375.2263,375.847,22669.0
2020-01-29 13:10:00,435.88,436.59,435.87,436.44,30818.0,375.7694,376.3815,375.7608,376.2522,30818.0
2020-01-29 13:20:00,436.49,437.28,436.49,437.22,19835.0,376.2953,376.9764,376.2953,376.9246,19835.0
2020-01-29 13:30:00,437.28,437.62,437.18,437.37,14862.0,376.9764,377.2695,376.8901,377.0539,14862.0
2020-01-29 13:40:00,437.32,437.64,436.87,437.55,9562.0,377.0108,377.2867,376.6229,377.2091,9562.0
2020-01-29 13:50:00,437.54,437.56,436.55,436.65,11877.0,377.2005,377.2177,376.347,376.4332,11877.0
2020-01-29 14:00:00,436.68,437.54,436.62,437.54,8276.0,376.4591,377.2005,376.4074,377.2005,8276.0
2020-01-29 14:10:00,437.53,437.53,436.78,436.99,6057.0,377.1919,377.1919,376.5453,376.7264,6057.0
2020-01-29 14:20:00,437.08,437.08,436.32,436.73,8614.0,376.8039,376.8039,376.1487,376.5022,8614.0
2020-01-29 14:30:00,436.86,436.9,436.19,436.31,5240.0,376.6143,376.6488,376.0367,376.1401,5240.0
2020-01-29 14:40:00,436.43,436.46,435.4,435.58,18880.0,376.2436,376.2694,375.3556,375.5108,18880.0
2020-01-29 14:50:00,435.55,435.55,435.0,435.21,15142.0,375.4849,375.4849,375.0108,375.1918,15142.0
2020-01-29 15:00:00,435.19,435.73,434.9,435.73,17048.0,375.1746,375.6401,374.9246,375.6401,17048.0
2020-01-29 15:10:00,435.7,435.7,434.82,435.31,19984.0,375.6143,375.6143,374.8556,375.278,19984.0
2020-01-29 15:20:00,435.19,435.45,434.59,435.45,13989.0,375.1746,375.3987,374.6573,375.3987,13989.0
2020-01-29 15:30:00,435.36,435.65,434.93,434.93,16076.0,375.3211,375.5711,374.9504,374.9504,16076.0
2020-01-29 15:40:00,435.0,435.08,434.5,434.87,18291.0,375.0108,375.0798,374.5797,374.8987,18291.0
2020-01-29 15:50:00,434.86,435.05,433.65,433.85,60368.0,374.8901,375.0539,373.847,374.0194,60368.0
2020-01-30 09:30:00,430.34,435.59,430.34,433.43,49106.0,370.9934,375.5194,370.9934,373.6573,49106.0
2020-01-30 09:40:00,433.95,434.75,432.4,432.67,20084.0,374.1056,374.7953,372.7693,373.0021,20084.0
2020-01-30 09:50:00,433.14,433.76,432.44,433.43,17300.0,373.4073,373.9418,372.8038,373.6573,17300.0
2020-01-30 10:00:00,433.36,433.39,432.26,433.28,7036.0,373.597,373.6228,372.6486,373.528,7036.0
2020-01-30 10:10:00,433.34,433.47,432.64,432.71,13497.0,373.5797,373.6918,372.9762,373.0366,13497.0
2020-01-30 10:20:00,432.63,433.01,431.82,432.0,18285.0,372.9676,373.2952,372.2693,372.4245,18285.0
2020-01-30 10:30:00,431.88,432.26,431.2,431.38,21611.0,372.3211,372.6486,371.7348,371.89,21611.0
2020-01-30 10:40:00,431.35,431.38,430.38,431.17,20239.0,371.8641,371.89,371.0279,371.709,20239.0
2020-01-30 10:50:00,431.23,431.75,430.53,430.61,24558.0,371.7607,372.209,371.1572,371.2262,24558.0
2020-01-30 11:00:00,430.6,432.56,430.42,432.06,43735.0,371.2176,372.9073,371.0624,372.4762,43735.0
2020-01-30 11:10:00,431.89,432.74,431.86,432.73,15379.0,372.3297,373.0625,372.3038,373.0538,15379.0
2020-01-30 11:20:00,432.69,433.25,432.16,432.55,7234.0,373.0193,373.5021,372.5624,372.8987,7234.0
2020-01-30 11:30:00,432.85,433.65,432.72,433.26,8655.0,373.1573,373.847,373.0452,373.5107,8655.0
2020-01-30 11:40:00,433.33,434.39,433.33,434.38,17019.0,373.5711,374.4849,373.5711,374.4763,17019.0
2020-01-30 11:50:00,434.28,435.0,434.2,434.7,39985.0,374.3901,375.0108,374.3211,374.7522,39985.0
2020-01-30 12:00:00,434.63,434.68,433.9,433.9,13196.0,374.6918,374.7349,374.0625,374.0625,13196.0
2020-01-30 12:10:00,433.82,433.84,433.13,433.3,8239.0,373.9935,374.0108,373.3987,373.5452,8239.0
2020-01-30 12:20:00,433.24,433.79,433.04,433.06,8932.0,373.4935,373.9677,373.3211,373.3383,8932.0
2020-01-30 12:30:00,433.16,433.5,432.68,432.83,10508.0,373.4245,373.7176,373.0107,373.14,10508.0
2020-01-30 12:40:00,432.85,432.98,432.26,432.52,9685.0,373.1573,373.2694,372.6486,372.8728,9685.0
2020-01-30 12:50:00,432.51,433.52,432.51,433.52,40706.0,372.8642,373.7349,372.8642,373.7349,40706.0
2020-01-30 13:00:00,433.66,434.18,433.63,433.63,6412.0,373.8556,374.3039,373.8297,373.8297,6412.0
2020-01-30 13:10:00,433.99,434.51,433.72,434.06,4428.0,374.1401,374.5884,373.9073,374.2004,4428.0
2020-01-30 13:20:00,434.01,435.09,434.01,434.91,11378.0,374.1573,375.0884,374.1573,374.9332,11378.0
2020-01-30 13:30:00,434.84,435.49,434.84,435.31,9505.0,374.8728,375.4332,374.8728,375.278,9505.0
2020-01-30 13:40:00,435.28,435.59,434.99,435.49,7434.0,375.2522,375.5194,375.0022,375.4332,7434.0
2020-01-30 13:50:00,435.5,435.62,435.15,435.24,8161.0,375.4418,375.5453,375.1401,375.2177,8161.0
2020-01-30 14:00:00,435.33,436.22,435.33,436.01,13141.0,375.2953,376.0625,375.2953,375.8815,13141.0
2020-01-30 14:10:00,436.04,436.63,435.91,436.16,11430.0,375.9074,376.416,375.7953,376.0108,11430.0
2020-01-30 14:20:00,435.98,436.08,435.61,435.86,5758.0,375.8556,375.9418,375.5367,375.7522,5758.0
2020-01-30 14:30:00,435.84,436.09,435.4,435.49,8429.0,375.7349,375.9505,375.3556,375.4332,8429.0
2020-01-30 14:40:00,435.49,436.59,434.45,435.15,24741.0,375.4332,376.3815,374.5366,375.1401,24741.0
2020-01-30 14:50:00,435.28,436.68,435.01,436.17,9772.0,375.2522,376.4591,375.0194,376.0194,9772.0
2020-01-30 15:00:00,436.31,437.0,435.77,435.8,13291.0,376.1401,376.735,375.6746,375.7005,13291.0
2020-01-30 15:10:00,435.69,436.24,435.52,436.09,13404.0,375.6056,376.0798,375.4591,375.9505,13404.0
2020-01-30 15:20:00,436.08,436.59,435.73,435.95,13896.0,375.9418,376.3815,375.6401,375.8298,13896.0
2020-01-30 15:30:00,435.94,436.51,435.86,436.51,23745.0,375.8212,376.3125,375.7522,376.3125,23745.0
2020-01-30 15:40:00,436.51,436.99,436.45,436.63,33247.0,376.3125,376.7264,376.2608,376.416,33247.0
2020-01-30 15:50:00,436.55,436.75,435.87,435.88,89116.0,376.347,376.5194,375.7608,375.7694,89116.0
2020-01-31 09:30:00,434.93,435.57,433.95,435.01,37132.0,374.9504,375.5022,374.1056,375.0194,37132.0
2020-01-31 09:40:00,434.79,435.14,433.34,434.05,15293.0,374.8297,375.1315,373.5797,374.1918,15293.0
2020-01-31 09:50:00,434.16,434.64,433.8,434.35,41638.0,374.2866,374.7004,373.9763,374.4504,41638.0
2020-01-31 10:00:00,434.6,434.69,432.92,432.92,8360.0,374.6659,374.7435,373.2176,373.2176,8360.0
2020-01-31 10:10:00,432.96,433.15,432.22,433.0,12195.0,373.2521,373.4159,372.6142,373.2866,12195.0
2020-01-31 10:20:00,432.91,433.28,432.31,432.53,40384.0,373.209,373.528,372.6918,372.8814,40384.0
2020-01-31 10:30:00,432.43,432.43,431.72,431.72,8853.0,372.7952,372.7952,372.1831,372.1831,8853.0
2020-01-31 10:40:00,431.8,431.98,431.25,431.37,18565.0,372.2521,372.4073,371.7779,371.8814,18565.0
2020-01-31 10:50:00,431.36,431.4,430.36,430.36,11872.0,371.8728,371.9072,371.0107,371.0107,11872.0
2020-01-31 11:00:00,430.24,430.57,429.69,429.88,12927.0,370.9072,371.1917,370.4331,370.5969,12927.0
2020-01-31 11:10:00,429.89,430.43,429.28,430.08,8900.0,370.6055,371.071,370.0796,370.7693,8900.0
2020-01-31 11:20:00,430.05,430.69,429.4,429.4,9757.0,370.7434,371.2952,370.1831,370.1831,9757.0
2020-01-31 11:30:00,429.49,430.32,429.1,429.36,16139.0,370.2606,370.9762,369.9244,370.1486,16139.0
2020-01-31 11:40:00,429.35,430.76,429.35,429.94,29231.0,370.14,371.3555,370.14,370.6486,29231.0
2020-01-31 11:50:00,430.02,430.49,429.76,430.38,15441.0,370.7176,371.1227,370.4934,371.0279,15441.0
2020-01-31 12:00:00,430.45,430.51,430.02,430.34,20532.0,371.0883,371.14,370.7176,370.9934,20532.0
2020-01-31 12:10:00,430.46,430.62,429.66,429.8,12888.0,371.0969,371.2348,370.4072,370.5279,12888.0
2020-01-31 12:20:00,429.87,430.65,429.6,430.64,53977.0,370.5882,371.2607,370.3555,371.2521,53977.0
2020-01-31 12:30:00,430.64,430.75,428.72,429.08,40561.0,371.2521,371.3469,369.5968,369.9072,40561.0
2020-01-31 12:40:00,429.16,430.2,429.02,429.02,45233.0,369.9762,370.8727,369.8555,369.8555,45233.0
2020-01-31 12:50:00,429.01,429.69,428.62,429.12,36374.0,369.8468,370.4331,369.5106,369.9417,36374.0
2020-01-31 13:00:00,429.11,429.31,428.68,429.0,9420.0,369.9331,370.1055,369.5624,369.8382,9420.0
2020-01-31 13:10:00,428.85,428.93,428.44,428.83,9349.0,369.7089,369.7779,369.3554,369.6917,9349.0
2020-01-31 13:20:00,428.75,429.69,428.56,429.35,16265.0,369.6227,370.4331,369.4589,370.14,16265.0
2020-01-31 13:30:00,429.32,429.71,428.84,429.36,13041.0,370.1141,370.4503,369.7003,370.1486,13041.0
2020-01-31 13:40:00,429.39,429.73,429.24,429.73,7429.0,370.1744,370.4676,370.0451,370.4676,7429.0
2020-01-31 13:50:00,429.73,430.16,429.32,430.16,23348.0,370.4676,370.8383,370.1141,370.8383,23348.0
2020-01-31 14:00:00,430.37,430.5,429.87,430.33,9258.0,371.0193,371.1314,370.5882,370.9848,9258.0
2020-01-31 14:10:00,430.32,430.75,430.25,430.62,4646.0,370.9762,371.3469,370.9158,371.2348,4646.0
2020-01-31 14:20:00,430.52,430.52,429.47,429.68,11185.0,371.1486,371.1486,370.2434,370.4244,11185.0
2020-01-31 14:30:00,429.65,430.09,429.5,429.62,9403.0,370.3986,370.7779,370.2693,370.3727,9403.0
2020-01-31 14:40:00,429.55,429.75,429.04,429.09,7485.0,370.3124,370.4848,369.8727,369.9158,7485.0
2020-01-31 14:50:00,429.09,429.54,428.85,429.11,12752.0,369.9158,370.3038,369.7089,369.9331,12752.0
2020-01-31 15:00:00,429.07,429.27,428.39,428.5,10778.0,369.8986,370.071,369.3123,369.4072,10778.0
2020-01-31 15:10:00,428.43,428.45,427.92,427.97,16678.0,369.3468,369.3641,368.9072,368.9503,16678.0
2020-01-31 15:20:00,427.99,428.37,427.45,427.45,21784.0,368.9675,369.2951,368.502,368.502,21784.0
2020-01-31 15:30:00,427.58,427.58,426.1,426.37,39365.0,368.614,368.614,367.3382,367.5709,39365.0
2020-01-31 15:40:00,426.48,427.54,426.1,427.03,51592.0,367.6657,368.5796,367.3382,368.1399,51592.0
2020-01-31 15:50:00,426.89,428.42,426.74,428.05,95949.0,368.0192,369.3382,367.8899,369.0192,95949.0
2020-02-03 09:30:00,429.52,429.52,426.56,426.94,65886.0,370.2865,370.2865,367.7347,368.0623,65886.0
2020-02-03 09:40:00,427.05,430.0,426.61,429.32,66655.0,368.1571,370.7003,367.7778,370.1141,66655.0
2020-02-03 09:50:00,428.79,429.67,428.15,429.31,39648.0,369.6572,370.4158,369.1054,370.1055,39648.0
2020-02-03 10:00:00,429.44,430.0,426.28,426.54,31858.0,370.2175,370.7003,367.4933,367.7175,31858.0
2020-02-03 10:10:00,426.57,426.58,425.01,425.79,39547.0,367.7433,367.752,366.3985,367.0709,39547.0
2020-02-03 10:20:00,425.79,426.69,425.68,426.35,28195.0,367.0709,367.8468,366.9761,367.5537,28195.0
2020-02-03 10:30:00,426.44,427.7,426.17,427.64,31649.0,367.6313,368.7175,367.3985,368.6658,31649.0
2020-02-03 10:40:00,427.55,427.85,427.16,427.37,20916.0,368.5882,368.8468,368.252,368.433,20916.0
2020-02-03 10:50:00,427.39,427.8,427.07,427.8,31536.0,368.4503,368.8037,368.1744,368.8037,31536.0
2020-02-03 11:00:00,427.8,427.94,427.13,427.23,13591.0,368.8037,368.9244,368.2261,368.3123,13591.0
2020-02-03 11:10:00,427.17,427.53,427.01,427.25,16274.0,368.2606,368.5709,368.1227,368.3296,16274.0
2020-02-03 11:20:00,427.26,427.29,426.67,426.89,11612.0,368.3382,368.364,367.8295,368.0192,11612.0
2020-02-03 11:30:00,426.95,427.07,426.19,426.36,14569.0,368.0709,368.1744,367.4157,367.5623,14569.0
2020-02-03 11:40:00,426.33,426.33,425.28,425.72,14489.0,367.5364,367.5364,366.6312,367.0106,14489.0
2020-02-03 11:50:00,425.72,425.72,424.82,425.02,17397.0,367.0106,367.0106,366.2347,366.4071,17397.0
2020-02-03 12:00:00,425.08,425.13,424.49,424.51,16327.0,366.4588,366.5019,365.9502,365.9674,16327.0
2020-02-03 12:10:00,424.5,424.86,424.08,424.53,22413.0,365.9588,366.2692,365.5967,365.9847,22413.0
2020-02-03 12:20:00,424.47,425.43,424.47,424.81,19280.0,365.9329,366.7605,365.9329,366.226,19280.0
2020-02-03 12:30:00,424.9,425.35,424.67,425.04,16701.0,366.3036,366.6916,366.1054,366.4243,16701.0
2020-02-03 12:40:00,425.08,425.28,424.75,425.13,9968.0,366.4588,366.6312,366.1743,366.5019,9968.0
2020-02-03 12:50:00,425.22,425.86,425.1,425.64,10583.0,366.5795,367.1312,366.4761,366.9416,10583.0
2020-02-03 13:00:00,425.65,426.43,425.64,426.26,6927.0,366.9502,367.6226,366.9416,367.4761,6927.0
2020-02-03 13:10:00,426.22,426.34,425.75,426.27,5652.0,367.4416,367.5451,367.0364,367.4847,5652.0
2020-02-03 13:20:00,426.23,426.43,425.87,426.09,9209.0,367.4502,367.6226,367.1399,367.3295,9209.0
2020-02-03 13:30:00,426.18,426.55,426.06,426.44,7704.0,367.4071,367.7261,367.3037,367.6313,7704.0
2020-02-03 13:40:00,426.49,426.62,426.32,426.45,4303.0,367.6744,367.7864,367.5278,367.6399,4303.0
2020-02-03 13:50:00,426.4,426.69,426.15,426.4,14514.0,367.5968,367.8468,367.3813,367.5968,14514.0
2020-02-03 14:00:00,426.31,426.31,425.21,425.45,9837.0,367.5192,367.5192,366.5709,366.7778,9837.0
2020-02-03 14:10:00,425.38,425.38,424.33,424.33,26166.0,366.7174,366.7174,365.8122,365.8122,26166.0
2020-02-03 14:20:00,424.46,424.86,424.33,424.58,12322.0,365.9243,366.2692,365.8122,366.0278,12322.0
2020-02-03 14:30:00,424.59,424.77,424.16,424.2,11307.0,366.0364,366.1916,365.6657,365.7002,11307.0
2020-02-03 14:40:00,424.1,424.88,424.08,424.81,16150.0,365.614,366.2864,365.5967,366.226,16150.0
2020-02-03 14:50:00,424.92,425.66,424.84,425.51,8694.0,366.3209,366.9588,366.2519,366.8295,8694.0
2020-02-03 15:00:00,425.53,425.6,425.11,425.13,7595.0,366.8468,366.9071,366.4847,366.5019,7595.0
2020-02-03 15:10:00,425.15,425.2,424.2,424.2,8930.0,366.5192,366.5623,365.7002,365.7002,8930.0
2020-02-03 15:20:00,424.15,424.3,423.63,424.3,19552.0,365.6571,365.7864,365.2088,365.7864,19552.0
2020-02-03 15:30:00,424.25,424.38,423.8,423.83,29607.0,365.7433,365.8553,365.3553,365.3812,29607.0
2020-02-03 15:40:00,423.71,423.79,422.14,422.32,38708.0,365.2777,365.3467,363.9243,364.0794,38708.0
2020-02-03 15:50:00,422.1,424.0,422.04,423.75,94114.0,363.8898,365.5278,363.838,365.3122,94114.0
2020-02-04 09:30:00,425.46,428.81,425.46,428.81,28902.0,366.7864,369.6744,366.7864,369.6744,28902.0
2020-02-04 09:40:00,428.94,430.26,428.38,428.38,29449.0,369.7865,370.9245,369.3037,369.3037,29449.0
2020-02-04 09:50:00,428.19,428.8,427.63,428.11,13963.0,369.1399,369.6658,368.6572,369.071,13963.0
2020-02-04 10:00:00,427.98,429.13,427.98,428.73,16703.0,368.9589,369.9503,368.9589,369.6055,16703.0
2020-02-04 10:10:00,428.82,429.0,428.12,428.35,30438.0,369.683,369.8382,369.0796,369.2779,30438.0
2020-02-04 10:20:00,428.2,428.78,428.02,428.75,8406.0,369.1485,369.6486,368.9934,369.6227,8406.0
2020-02-04 10:30:00,428.61,429.09,428.52,428.79,15561.0,369.502,369.9158,369.4244,369.6572,15561.0
2020-02-04 10:40:00,428.81,429.68,428.73,429.57,14942.0,369.6744,370.4244,369.6055,370.3296,14942.0
2020-02-04 10:50:00,429.45,430.42,429.43,430.32,11354.0,370.2262,371.0624,370.2089,370.9762,11354.0
2020-02-04 11:00:00,430.25,431.02,430.23,430.64,10707.0,370.9158,371.5797,370.8986,371.2521,10707.0
2020-02-04 11:10:00,430.66,431.04,430.48,430.67,9061.0,371.2693,371.5969,371.1141,371.2779,9061.0
2020-02-04 11:20:00,430.6,431.5,430.5,431.35,20557.0,371.2176,371.9935,371.1314,371.8641,20557.0
2020-02-04 11:30:00,431.43,431.99,431.35,431.56,11963.0,371.9331,372.4159,371.8641,372.0452,11963.0
2020-02-04 11:40:00,431.67,431.89,431.2,431.3,7305.0,372.14,372.3297,371.7348,371.821,7305.0
2020-02-04 11:50:00,431.31,431.36,430.13,430.57,11388.0,371.8297,371.8728,370.8124,371.1917,11388.0
2020-02-04 12:00:00,430.58,430.97,430.01,430.91,20197.0,371.2003,371.5365,370.7089,371.4848,20197.0
2020-02-04 12:10:00,431.04,431.21,430.82,431.05,13444.0,371.5969,371.7434,371.4072,371.6055,13444.0
2020-02-04 12:20:00,430.97,431.46,430.95,431.17,11385.0,371.5365,371.959,371.5193,371.709,11385.0
2020-02-04 12:30:00,431.38,431.38,430.55,430.76,6213.0,371.89,371.89,371.1745,371.3555,6213.0
2020-02-04 12:40:00,430.77,431.02,430.58,430.67,5905.0,371.3641,371.5797,371.2003,371.2779,5905.0
2020-02-04 12:50:00,430.5,431.06,430.2,430.38,12781.0,371.1314,371.6141,370.8727,371.0279,12781.0
2020-02-04 13:00:00,430.38,430.54,429.87,429.98,10126.0,371.0279,371.1658,370.5882,370.6831,10126.0
2020-02-04 13:10:00,430.03,430.07,428.9,429.06,16610.0,370.7262,370.7607,369.752,369.8899,16610.0
2020-02-04 13:20:00,429.07,429.31,428.82,428.99,5924.0,369.8986,370.1055,369.683,369.8296,5924.0
2020-02-04 13:30:00,429.0,429.8,428.83,429.77,6257.0,369.8382,370.5279,369.6917,370.502,6257.0
2020-02-04 13:40:00,429.72,429.9,429.51,429.89,7673.0,370.4589,370.6141,370.2779,370.6055,7673.0
2020-02-04 13:50:00,429.77,430.34,429.71,430.34,5742.0,370.502,370.9934,370.4503,370.9934,5742.0
2020-02-04 14:00:00,430.32,430.63,430.32,430.46,6296.0,370.9762,371.2434,370.9762,371.0969,6296.0
2020-02-04 14:10:00,430.52,430.84,430.52,430.55,6395.0,371.1486,371.4245,371.1486,371.1745,6395.0
2020-02-04 14:20:00,430.54,430.64,430.24,430.37,5260.0,371.1658,371.2521,370.9072,371.0193,5260.0
2020-02-04 14:30:00,430.36,430.81,430.36,430.44,7651.0,371.0107,371.3986,371.0107,371.0796,7651.0
2020-02-04 14:40:00,430.47,430.86,430.43,430.62,5281.0,371.1055,371.4417,371.071,371.2348,5281.0
2020-02-04 14:50:00,430.62,430.85,430.3,430.85,6937.0,371.2348,371.4331,370.9589,371.4331,6937.0
2020-02-04 15:00:00,430.77,430.95,430.6,430.68,7881.0,371.3641,371.5193,371.2176,371.2865,7881.0
2020-02-04 15:10:00,430.64,431.02,430.35,431.0,11121.0,371.2521,371.5797,371.002,371.5624,11121.0
2020-02-04 15:20:00,430.96,431.42,430.91,431.08,10313.0,371.5279,371.9245,371.4848,371.6314,10313.0
2020-02-04 15:30:00,430.95,431.62,430.89,430.93,17469.0,371.5193,372.0969,371.4676,371.5021,17469.0
2020-02-04 15:40:00,430.93,430.93,430.16,430.38,22526.0,371.5021,371.5021,370.8383,371.0279,22526.0
2020-02-04 15:50:00,430.46,431.0,430.14,430.8,100975.0,371.0969,371.5624,370.821,371.39,100975.0
2020-02-05 09:30:00,433.32,433.38,429.61,431.18,46969.0,373.5625,373.6142,370.3641,371.7176,46969.0
2020-02-05 09:40:00,430.84,431.83,430.15,431.08,14913.0,371.4245,372.2779,370.8296,371.6314,14913.0
2020-02-05 09:50:00,431.0,431.62,429.81,431.4,25842.0,371.5624,372.0969,370.5365,371.9072,25842.0
2020-02-05 10:00:00,431.53,432.43,429.8,430.24,26557.0,372.0193,372.7952,370.5279,370.9072,26557.0
2020-02-05 10:10:00,430.28,430.93,429.76,430.56,12197.0,370.9417,371.5021,370.4934,371.1831,12197.0
2020-02-05 10:20:00,430.35,431.21,430.35,430.97,15222.0,371.002,371.7434,371.002,371.5365,15222.0
2020-02-05 10:30:00,430.99,431.18,429.11,429.24,16748.0,371.5538,371.7176,369.9331,370.0451,16748.0
2020-02-05 10:40:00,429.35,430.0,429.02,429.97,15906.0,370.14,370.7003,369.8555,370.6745,15906.0
2020-02-05 10:50:00,430.0,430.65,429.91,430.32,20031.0,370.7003,371.2607,370.6227,370.9762,20031.0
2020-02-05 11:00:00,430.4,430.51,429.81,429.81,39500.0,371.0452,371.14,370.5365,370.5365,39500.0
2020-02-05 11:10:00,429.82,430.12,429.6,429.91,50724.0,370.5451,370.8038,370.3555,370.6227,50724.0
2020-02-05 11:20:00,429.91,430.76,429.76,430.76,17373.0,370.6227,371.3555,370.4934,371.3555,17373.0
2020-02-05 11:30:00,430.93,432.17,430.7,432.17,18853.0,371.5021,372.5711,371.3038,372.5711,18853.0
2020-02-05 11:40:00,431.9,432.91,431.69,432.83,14856.0,372.3383,373.209,372.1573,373.14,14856.0
2020-02-05 11:50:00,432.56,432.56,432.09,432.34,6694.0,372.9073,372.9073,372.5021,372.7176,6694.0
2020-02-05 12:00:00,432.29,433.24,432.25,433.24,11242.0,372.6745,373.4935,372.64,373.4935,11242.0
2020-02-05 12:10:00,433.26,433.32,432.57,432.88,10651.0,373.5107,373.5625,372.9159,373.1831,10651.0
2020-02-05 12:20:00,432.77,433.05,432.68,432.68,5121.0,373.0883,373.3297,373.0107,373.0107,5121.0
2020-02-05 12:30:00,432.68,432.69,432.0,432.01,14699.0,373.0107,373.0193,372.4245,372.4331,14699.0
2020-02-05 12:40:00,432.1,432.7,431.93,432.7,22565.0,372.5107,373.028,372.3642,373.028,22565.0
2020-02-05 12:50:00,432.86,432.94,432.26,432.75,27100.0,373.1659,373.2349,372.6486,373.0711,27100.0
2020-02-05 13:00:00,432.67,433.08,432.46,432.79,9061.0,373.0021,373.3556,372.8211,373.1056,9061.0
2020-02-05 13:10:00,432.79,433.36,432.73,433.36,5497.0,373.1056,373.597,373.0538,373.597,5497.0
2020-02-05 13:20:00,433.36,433.87,433.26,433.87,4843.0,373.597,374.0366,373.5107,374.0366,4843.0
2020-02-05 13:30:00,433.65,433.71,433.22,433.45,3492.0,373.847,373.8987,373.4763,373.6745,3492.0
2020-02-05 13:40:00,433.62,434.11,433.46,434.07,7695.0,373.8211,374.2435,373.6832,374.209,7695.0
2020-02-05 13:50:00,433.96,434.24,433.64,433.67,9127.0,374.1142,374.3556,373.8383,373.8642,9127.0
2020-02-05 14:00:00,433.52,433.52,433.03,433.03,7269.0,373.7349,373.7349,373.3125,373.3125,7269.0
2020-02-05 14:10:00,433.06,433.44,433.04,433.44,4108.0,373.3383,373.6659,373.3211,373.6659,4108.0
2020-02-05 14:20:00,433.51,434.02,433.5,433.98,5477.0,373.7263,374.1659,373.7176,374.1314,5477.0
2020-02-05 14:30:00,433.73,434.21,433.61,434.13,3935.0,373.9159,374.3297,373.8125,374.2608,3935.0
2020-02-05 14:40:00,434.11,434.25,433.73,434.25,6972.0,374.2435,374.3642,373.9159,374.3642,6972.0
2020-02-05 14:50:00,434.3,434.87,434.08,434.79,37712.0,374.4073,374.8987,374.2177,374.8297,37712.0
2020-02-05 15:00:00,434.68,434.92,434.08,434.25,8530.0,374.7349,374.9418,374.2177,374.3642,8530.0
2020-02-05 15:10:00,434.21,434.47,434.06,434.15,13669.0,374.3297,374.5539,374.2004,374.278,13669.0
2020-02-05 15:20:00,434.26,435.0,434.2,434.7,12478.0,374.3728,375.0108,374.3211,374.7522,12478.0
2020-02-05 15:30:00,434.72,434.86,434.14,434.62,23960.0,374.7694,374.8901,374.2694,374.6832,23960.0
2020-02-05 15:40:00,434.66,434.84,434.36,434.6,16228.0,374.7177,374.8728,374.459,374.6659,16228.0
2020-02-05 15:50:00,434.61,435.92,434.49,435.36,78561.0,374.6746,375.8039,374.5711,375.3211,78561.0
2020-02-06 09:30:00,435.56,435.94,434.91,435.15,34999.0,375.4936,375.8212,374.9332,375.1401,34999.0
2020-02-06 09:40:00,435.0,436.37,435.0,436.21,9728.0,375.0108,376.1919,375.0108,376.0539,9728.0
2020-02-06 09:50:00,435.93,437.34,435.7,437.28,19917.0,375.8125,377.0281,375.6143,376.9764,19917.0
2020-02-06 10:00:00,437.33,437.71,436.48,437.7,14159.0,377.0195,377.3471,376.2867,377.3384,14159.0
2020-02-06 10:10:00,437.93,438.0,436.97,437.21,12078.0,377.5367,377.5971,376.7091,376.916,12078.0
2020-02-06 10:20:00,437.14,437.45,436.72,437.02,6947.0,376.8557,377.1229,376.4936,376.7522,6947.0
2020-02-06 10:30:00,436.94,437.88,436.94,437.35,6941.0,376.6832,377.4936,376.6832,377.0367,6941.0
2020-02-06 10:40:00,437.04,438.37,437.04,438.36,5569.0,376.7695,377.916,376.7695,377.9074,5569.0
2020-02-06 10:50:00,438.51,438.87,437.67,437.86,5894.0,378.0367,378.3471,377.3126,377.4764,5894.0
2020-02-06 11:00:00,437.38,437.74,437.13,437.63,28074.0,377.0626,377.3729,376.847,377.2781,28074.0
2020-02-06 11:10:00,437.94,438.25,437.08,437.62,26471.0,377.5453,377.8126,376.8039,377.2695,26471.0
2020-02-06 11:20:00,437.59,438.12,437.11,438.12,6282.0,377.2436,377.7005,376.8298,377.7005,6282.0
2020-02-06 11:30:00,438.14,438.33,437.6,437.66,9154.0,377.7178,377.8816,377.2522,377.304,9154.0
2020-02-06 11:40:00,437.63,437.7,436.75,437.06,8575.0,377.2781,377.3384,376.5194,376.7867,8575.0
2020-02-06 11:50:00,437.18,437.23,436.42,436.81,6095.0,376.8901,376.9333,376.235,376.5712,6095.0
2020-02-06 12:00:00,436.98,437.46,436.85,437.37,5543.0,376.7177,377.1315,376.6057,377.0539,5543.0
2020-02-06 12:10:00,437.2,438.09,437.04,438.05,6212.0,376.9074,377.6747,376.7695,377.6402,6212.0
2020-02-06 12:20:00,438.1,438.43,438.05,438.32,3551.0,377.6833,377.9678,377.6402,377.8729,3551.0
2020-02-06 12:30:00,438.49,438.85,438.29,438.72,9798.0,378.0195,378.3298,377.8471,378.2178,9798.0
2020-02-06 12:40:00,438.67,438.89,438.19,438.32,5352.0,378.1747,378.3643,377.7609,377.8729,5352.0
2020-02-06 12:50:00,438.55,438.88,438.55,438.77,6292.0,378.0712,378.3557,378.0712,378.2609,6292.0
2020-02-06 13:00:00,438.76,438.76,438.0,438.0,5211.0,378.2523,378.2523,377.5971,377.5971,5211.0
2020-02-06 13:10:00,437.98,438.46,437.91,437.94,4234.0,377.5798,377.9936,377.5195,377.5453,4234.0
2020-02-06 13:20:00,437.89,438.03,437.25,437.27,5809.0,377.5022,377.6229,376.9505,376.9677,5809.0
2020-02-06 13:30:00,437.15,437.23,436.45,436.62,12784.0,376.8643,376.9333,376.2608,376.4074,12784.0
2020-02-06 13:40:00,436.72,437.57,436.72,437.18,6520.0,376.4936,377.2264,376.4936,376.8901,6520.0
2020-02-06 13:50:00,437.32,438.12,437.31,438.11,3494.0,377.0108,377.7005,377.0022,377.6919,3494.0
2020-02-06 14:00:00,438.21,438.28,437.78,438.14,5784.0,377.7781,377.8385,377.4074,377.7178,5784.0
2020-02-06 14:10:00,438.17,438.65,438.04,438.04,6688.0,377.7436,378.1574,377.6315,377.6315,6688.0
2020-02-06 14:20:00,438.09,438.76,437.88,438.58,12163.0,377.6747,378.2523,377.4936,378.0971,12163.0
2020-02-06 14:30:00,438.68,439.2,438.41,438.56,12997.0,378.1833,378.6316,377.9505,378.0798,12997.0
2020-02-06 14:40:00,438.45,438.96,438.38,438.96,4935.0,377.985,378.4247,377.9247,378.4247,4935.0
2020-02-06 14:50:00,438.9,438.9,438.51,438.68,10659.0,378.373,378.373,378.0367,378.1833,10659.0
2020-02-06 15:00:00,438.66,438.9,438.41,438.59,4653.0,378.166,378.373,377.9505,378.1057,4653.0
2020-02-06 15:10:00,438.5,438.59,438.17,438.17,6962.0,378.0281,378.1057,377.7436,377.7436,6962.0
2020-02-06 15:20:00,438.11,438.35,437.73,438.33,16612.0,377.6919,377.8988,377.3643,377.8816,16612.0
2020-02-06 15:30:00,438.45,438.78,438.25,438.52,10911.0,377.985,378.2695,377.8126,378.0454,10911.0
2020-02-06 15:40:00,438.6,439.35,438.6,439.3,15572.0,378.1143,378.7609,378.1143,378.7178,15572.0
2020-02-06 15:50:00,439.32,439.86,438.93,438.98,43244.0,378.735,379.2006,378.3988,378.4419,43244.0
2020-02-07 09:30:00,438.14,439.25,437.81,438.14,31114.0,377.7178,378.6747,377.4333,377.7178,31114.0
2020-02-07 09:40:00,438.06,439.02,437.72,437.74,24707.0,377.6488,378.4764,377.3557,377.3729,24707.0
2020-02-07 09:50:00,437.29,439.03,437.29,438.35,34275.0,376.985,378.485,376.985,377.8988,34275.0
2020-02-07 10:00:00,438.18,439.31,438.13,439.1,14641.0,377.7522,378.7264,377.7091,378.5454,14641.0
2020-02-07 10:10:00,439.28,439.65,439.1,439.59,7905.0,378.7005,379.0195,378.5454,378.9678,7905.0
2020-02-07 10:20:00,439.75,439.9,439.35,439.76,10200.0,379.1057,379.235,378.7609,379.1144,10200.0
2020-02-07 10:30:00,439.83,440.35,439.34,439.69,34625.0,379.1747,379.623,378.7523,379.054,34625.0
2020-02-07 10:40:00,439.81,440.05,439.35,439.95,4483.0,379.1575,379.3644,378.7609,379.2781,4483.0
2020-02-07 10:50:00,439.79,439.79,439.08,439.27,5562.0,379.1402,379.1402,378.5281,378.6919,5562.0
2020-02-07 11:00:00,439.25,439.32,438.74,439.0,6716.0,378.6747,378.735,378.235,378.4592,6716.0
2020-02-07 11:10:00,438.87,439.15,438.27,438.71,15703.0,378.3471,378.5885,377.8298,378.2092,15703.0
2020-02-07 11:20:00,438.77,438.89,438.49,438.7,8944.0,378.2609,378.3643,378.0195,378.2005,8944.0
2020-02-07 11:30:00,438.78,439.13,438.68,438.77,6578.0,378.2695,378.5712,378.1833,378.2609,6578.0
2020-02-07 11:40:00,438.86,438.87,438.09,438.36,4794.0,378.3385,378.3471,377.6747,377.9074,4794.0
2020-02-07 11:50:00,438.51,438.85,438.17,438.76,3986.0,378.0367,378.3298,377.7436,378.2523,3986.0
2020-02-07 12:00:00,438.68,439.05,438.62,439.01,7242.0,378.1833,378.5023,378.1316,378.4678,7242.0
2020-02-07 12:10:00,438.9,439.95,438.83,439.94,9089.0,378.373,379.2781,378.3126,379.2695,9089.0
2020-02-07 12:20:00,439.95,441.21,439.88,440.12,13158.0,379.2781,380.3644,379.2178,379.4247,13158.0
2020-02-07 12:30:00,440.14,440.2,439.77,439.77,8008.0,379.4419,379.4937,379.123,379.123,8008.0
2020-02-07 12:40:00,439.89,440.15,439.73,440.11,5976.0,379.2264,379.4506,379.0885,379.4161,5976.0
2020-02-07 12:50:00,440.14,440.5,440.04,440.5,4175.0,379.4419,379.7523,379.3557,379.7523,4175.0
2020-02-07 13:00:00,440.54,440.55,440.16,440.17,9117.0,379.7868,379.7954,379.4592,379.4678,9117.0
2020-02-07 13:10:00,440.16,440.16,439.85,440.0,2410.0,379.4592,379.4592,379.1919,379.3213,2410.0
2020-02-07 13:20:00,439.99,440.35,439.93,440.34,8935.0,379.3126,379.623,379.2609,379.6144,8935.0
2020-02-07 13:30:00,440.29,440.41,439.56,439.56,13385.0,379.5713,379.6747,378.9419,378.9419,13385.0
2020-02-07 13:40:00,439.43,439.57,439.25,439.42,3107.0,378.8299,378.9506,378.6747,378.8212,3107.0
2020-02-07 13:50:00,439.41,439.88,439.41,439.75,5926.0,378.8126,379.2178,378.8126,379.1057,5926.0
2020-02-07 14:00:00,439.64,439.64,438.96,438.96,11152.0,379.0109,379.0109,378.4247,378.4247,11152.0
2020-02-07 14:10:00,439.09,439.37,438.74,438.86,6291.0,378.5367,378.7781,378.235,378.3385,6291.0
2020-02-07 14:20:00,438.96,439.36,438.18,439.27,10268.0,378.4247,378.7695,377.7522,378.6919,10268.0
2020-02-07 14:30:00,439.29,439.44,439.04,439.44,4200.0,378.7092,378.8385,378.4936,378.8385,4200.0
2020-02-07 14:40:00,439.46,439.91,439.44,439.77,4443.0,378.8557,379.2437,378.8385,379.123,4443.0
2020-02-07 14:50:00,439.81,439.96,439.4,439.63,6123.0,379.1575,379.2868,378.804,379.0023,6123.0
2020-02-07 15:00:00,439.88,440.24,439.56,439.67,12359.0,379.2178,379.5282,378.9419,379.0368,12359.0
2020-02-07 15:10:00,439.59,440.22,439.58,440.02,7709.0,378.9678,379.5109,378.9592,379.3385,7709.0
2020-02-07 15:20:00,439.98,440.43,439.8,440.26,7573.0,379.304,379.692,379.1488,379.5454,7573.0
2020-02-07 15:30:00,440.21,440.44,439.71,439.88,11984.0,379.5023,379.7006,379.0712,379.2178,11984.0
2020-02-07 15:40:00,439.84,440.14,439.77,440.1,11625.0,379.1833,379.4419,379.123,379.4075,11625.0
2020-02-07 15:50:00,440.18,440.36,439.04,439.15,38939.0,379.4764,379.6316,378.4936,378.5885,38939.0
2020-02-10 09:30:00,439.0,441.52,439.0,439.52,34180.0,378.4592,380.6316,378.4592,378.9074,34180.0
2020-02-10 09:40:00,439.77,440.38,439.15,439.88,10919.0,379.123,379.6488,378.5885,379.2178,10919.0
2020-02-10 09:50:00,439.93,440.37,439.12,439.38,26016.0,379.2609,379.6402,378.5626,378.7868,26016.0
2020-02-10 10:00:00,439.46,439.47,438.79,438.94,12360.0,378.8557,378.8643,378.2781,378.4074,12360.0
2020-02-10 10:10:00,438.81,439.24,437.84,438.51,31181.0,378.2954,378.6661,377.4591,378.0367,31181.0
2020-02-10 10:20:00,438.53,439.31,437.82,439.27,20466.0,378.054,378.7264,377.4419,378.6919,20466.0
2020-02-10 10:30:00,439.31,440.81,439.31,440.25,4504.0,378.7264,380.0195,378.7264,379.5368,4504.0
2020-02-10 10:40:00,440.26,440.55,439.97,440.55,13657.0,379.5454,379.7954,379.2954,379.7954,13657.0
2020-02-10 10:50:00,440.45,440.94,440.32,440.77,7181.0,379.7092,380.1316,379.5971,379.9851,7181.0
2020-02-10 11:00:00,440.67,440.96,440.42,440.82,6981.0,379.8989,380.1489,379.6833,380.0282,6981.0
2020-02-10 11:10:00,440.82,440.86,440.22,440.33,5601.0,380.0282,380.0627,379.5109,379.6057,5601.0
2020-02-10 11:20:00,440.39,440.48,440.2,440.28,3806.0,379.6575,379.7351,379.4937,379.5626,3806.0
2020-02-10 11:30:00,440.42,441.0,440.4,440.8,7743.0,379.6833,380.1833,379.6661,380.0109,7743.0
2020-02-10 11:40:00,440.71,440.9,440.38,440.38,7000.0,379.9333,380.0971,379.6488,379.6488,7000.0
2020-02-10 11:50:00,440.34,440.6,440.33,440.48,5635.0,379.6144,379.8385,379.6057,379.7351,5635.0
2020-02-10 12:00:00,440.5,440.5,440.04,440.24,6797.0,379.7523,379.7523,379.3557,379.5282,6797.0
2020-02-10 12:10:00,440.23,440.54,440.01,440.01,2728.0,379.5195,379.7868,379.3299,379.3299,2728.0
2020-02-10 12:20:00,440.01,440.17,439.73,440.09,4216.0,379.3299,379.4678,379.0885,379.3988,4216.0
2020-02-10 12:30:00,440.19,440.44,439.74,440.12,21429.0,379.4851,379.7006,379.0971,379.4247,21429.0
2020-02-10 12:40:00,440.17,440.89,440.11,440.55,35655.0,379.4678,380.0885,379.4161,379.7954,35655.0
2020-02-10 12:50:00,440.63,440.64,439.69,439.69,4230.0,379.8644,379.873,379.054,379.054,4230.0
2020-02-10 13:00:00,439.74,439.89,439.38,439.64,6216.0,379.0971,379.2264,378.7868,379.0109,6216.0
2020-02-10 13:10:00,439.31,439.82,439.3,439.82,1177.0,378.7264,379.1661,378.7178,379.1661,1177.0
2020-02-10 13:20:00,440.0,440.0,439.18,439.34,4052.0,379.3213,379.3213,378.6143,378.7523,4052.0
2020-02-10 13:30:00,439.34,439.9,439.29,439.89,7748.0,378.7523,379.235,378.7092,379.2264,7748.0
2020-02-10 13:40:00,439.69,439.85,439.19,439.19,2062.0,379.054,379.1919,378.623,378.623,2062.0
2020-02-10 13:50:00,439.29,439.29,438.74,439.21,8216.0,378.7092,378.7092,378.235,378.6402,8216.0
2020-02-10 14:00:00,439.31,439.75,438.56,438.84,4045.0,378.7264,379.1057,378.0798,378.3212,4045.0
2020-02-10 14:10:00,438.96,439.01,438.72,438.79,4647.0,378.4247,378.4678,378.2178,378.2781,4647.0
2020-02-10 14:20:00,438.68,439.34,438.68,439.34,1730.0,378.1833,378.7523,378.1833,378.7523,1730.0
2020-02-10 14:30:00,439.33,439.52,439.19,439.36,4956.0,378.7437,378.9074,378.623,378.7695,4956.0
2020-02-10 14:40:00,439.27,439.39,439.09,439.25,3506.0,378.6919,378.7954,378.5367,378.6747,3506.0
2020-02-10 14:50:00,439.34,439.39,439.07,439.15,12030.0,378.7523,378.7954,378.5195,378.5885,12030.0
2020-02-10 15:00:00,439.26,439.49,439.21,439.4,7807.0,378.6833,378.8816,378.6402,378.804,7807.0
2020-02-10 15:10:00,439.41,439.65,439.3,439.3,5432.0,378.8126,379.0195,378.7178,378.7178,5432.0
2020-02-10 15:20:00,439.31,439.31,438.91,438.91,4831.0,378.7264,378.7264,378.3816,378.3816,4831.0
2020-02-10 15:30:00,438.99,439.06,438.62,438.73,6378.0,378.4505,378.5109,378.1316,378.2264,6378.0
2020-02-10 15:40:00,438.91,439.53,438.91,439.41,8578.0,378.3816,378.9161,378.3816,378.8126,8578.0
2020-02-10 15:50:00,439.39,440.11,439.33,439.84,37228.0,378.7954,379.4161,378.7437,379.1833,37228.0
2020-02-11 09:30:00,441.36,441.58,439.53,440.23,24322.0,380.4937,380.6834,378.9161,379.5195,24322.0
2020-02-11 09:40:00,440.45,442.54,440.18,440.85,17377.0,379.7092,381.511,379.4764,380.054,17377.0
2020-02-11 09:50:00,440.71,441.06,440.21,440.39,22046.0,379.9333,380.2351,379.5023,379.6575,22046.0
2020-02-11 10:00:00,440.22,441.03,439.36,440.36,17044.0,379.5109,380.2092,378.7695,379.6316,17044.0
2020-02-11 10:10:00,440.51,440.51,438.8,438.8,11909.0,379.7609,379.7609,378.2867,378.2867,11909.0
2020-02-11 10:20:00,438.95,439.38,438.95,439.24,21013.0,378.4161,378.7868,378.4161,378.6661,21013.0
2020-02-11 10:30:00,439.18,439.81,439.07,439.21,11481.0,378.6143,379.1575,378.5195,378.6402,11481.0
2020-02-11 10:40:00,439.26,439.56,438.6,438.6,10869.0,378.6833,378.9419,378.1143,378.1143,10869.0
2020-02-11 10:50:00,438.69,438.92,438.08,438.29,14469.0,378.1919,378.3902,377.666,377.8471,14469.0
2020-02-11 11:00:00,438.38,438.94,438.06,438.43,12051.0,377.9247,378.4074,377.6488,377.9678,12051.0
2020-02-11 11:10:00,438.26,438.31,437.54,438.15,20330.0,377.8212,377.8643,377.2005,377.7264,20330.0
2020-02-11 11:20:00,438.0,438.13,437.7,438.0,5952.0,377.5971,377.7091,377.3384,377.5971,5952.0
2020-02-11 11:30:00,437.93,438.07,437.47,438.07,7573.0,377.5367,377.6574,377.1402,377.6574,7573.0
2020-02-11 11:40:00,438.02,438.19,437.79,438.19,9233.0,377.6143,377.7609,377.416,377.7609,9233.0
2020-02-11 11:50:00,438.23,438.48,437.81,438.42,7133.0,377.7953,378.0109,377.4333,377.9591,7133.0
2020-02-11 12:00:00,438.13,438.84,438.13,438.53,6016.0,377.7091,378.3212,377.7091,378.054,6016.0
2020-02-11 12:10:00,438.58,439.4,438.43,439.4,3858.0,378.0971,378.804,377.9678,378.804,3858.0
2020-02-11 12:20:00,439.41,439.41,438.66,439.04,3860.0,378.8126,378.8126,378.166,378.4936,3860.0
2020-02-11 12:30:00,439.11,439.53,438.68,439.39,5723.0,378.554,378.9161,378.1833,378.7954,5723.0
2020-02-11 12:40:00,439.39,439.75,439.27,439.56,6108.0,378.7954,379.1057,378.6919,378.9419,6108.0
2020-02-11 12:50:00,439.61,440.0,439.61,439.94,4097.0,378.985,379.3213,378.985,379.2695,4097.0
2020-02-11 13:00:00,439.97,440.35,439.84,440.01,8897.0,379.2954,379.623,379.1833,379.3299,8897.0
2020-02-11 13:10:00,439.86,439.95,439.16,439.62,5852.0,379.2006,379.2781,378.5971,378.9937,5852.0
2020-02-11 13:20:00,439.52,439.72,439.18,439.29,4497.0,378.9074,379.0799,378.6143,378.7092,4497.0
2020-02-11 13:30:00,439.27,439.47,439.04,439.04,8965.0,378.6919,378.8643,378.4936,378.4936,8965.0
2020-02-11 13:40:00,439.11,439.32,438.9,439.31,5050.0,378.554,378.735,378.373,378.7264,5050.0
2020-02-11 13:50:00,439.15,439.15,438.84,438.85,7664.0,378.5885,378.5885,378.3212,378.3298,7664.0
2020-02-11 14:00:00,438.85,439.32,438.79,439.32,6322.0,378.3298,378.735,378.2781,378.735,6322.0
2020-02-11 14:10:00,439.43,439.76,439.01,439.06,6781.0,378.8299,379.1144,378.4678,378.5109,6781.0
2020-02-11 14:20:00,439.1,439.78,438.89,439.65,6699.0,378.5454,379.1316,378.3643,379.0195,6699.0
2020-02-11 14:30:00,439.56,439.85,439.42,439.42,11470.0,378.9419,379.1919,378.8212,378.8212,11470.0
2020-02-11 14:40:00,439.68,440.45,439.68,440.44,13068.0,379.0454,379.7092,379.0454,379.7006,13068.0
2020-02-11 14:50:00,440.24,440.7,440.03,440.42,8852.0,379.5282,379.9247,379.3471,379.6833,8852.0
2020-02-11 15:00:00,440.56,440.77,440.15,440.17,4746.0,379.804,379.9851,379.4506,379.4678,4746.0
2020-02-11 15:10:00,440.19,440.3,439.74,439.97,3742.0,379.4851,379.5799,379.0971,379.2954,3742.0
2020-02-11 15:20:00,439.95,440.55,439.93,440.4,8986.0,379.2781,379.7954,379.2609,379.6661,8986.0
2020-02-11 15:30:00,440.34,440.74,440.25,440.61,8190.0,379.6144,379.9592,379.5368,379.8471,8190.0
2020-02-11 15:40:00,440.61,440.87,439.86,439.87,9933.0,379.8471,380.0713,379.2006,379.2092,9933.0
2020-02-11 15:50:00,439.62,440.46,439.61,439.84,33508.0,378.9937,379.7178,378.985,379.1833,33508.0
2020-02-12 09:30:00,439.01,439.69,437.0,437.2,51950.0,378.4678,379.054,376.735,376.9074,51950.0
2020-02-12 09:40:00,437.4,438.08,436.11,436.29,53131.0,377.0798,377.666,375.9677,376.1229,53131.0
2020-02-12 09:50:00,436.29,437.08,435.7,436.51,32065.0,376.1229,376.8039,375.6143,376.3125,32065.0
2020-02-12 10:00:00,436.73,437.0,435.73,436.21,21629.0,376.5022,376.735,375.6401,376.0539,21629.0
2020-02-12 10:10:00,435.99,436.23,435.25,435.48,31172.0,375.8643,376.0712,375.2263,375.4246,31172.0
2020-02-12 10:20:00,435.39,435.65,435.05,435.13,13848.0,375.347,375.5711,375.0539,375.1229,13848.0
2020-02-12 10:30:00,435.19,435.96,434.6,435.32,14949.0,375.1746,375.8384,374.6659,375.2867,14949.0
2020-02-12 10:40:00,435.36,436.36,434.92,436.36,31499.0,375.3211,376.1832,374.9418,376.1832,31499.0
2020-02-12 10:50:00,436.44,436.94,435.72,435.87,31866.0,376.2522,376.6832,375.6315,375.7608,31866.0
2020-02-12 11:00:00,435.98,436.2,435.78,435.89,29370.0,375.8556,376.0453,375.6832,375.778,29370.0
2020-02-12 11:10:00,435.81,435.84,435.21,435.33,28744.0,375.7091,375.7349,375.1918,375.2953,28744.0
2020-02-12 11:20:00,435.19,436.0,435.19,435.67,10480.0,375.1746,375.8729,375.1746,375.5884,10480.0
2020-02-12 11:30:00,435.75,436.23,435.54,436.13,18923.0,375.6574,376.0712,375.4763,375.985,18923.0
2020-02-12 11:40:00,436.25,436.95,436.19,436.95,9928.0,376.0884,376.6919,376.0367,376.6919,9928.0
2020-02-12 11:50:00,436.94,437.02,436.38,436.38,9658.0,376.6832,376.7522,376.2005,376.2005,9658.0
2020-02-12 12:00:00,436.41,437.71,436.35,437.59,17094.0,376.2263,377.3471,376.1746,377.2436,17094.0
2020-02-12 12:10:00,437.58,437.88,437.24,437.41,8967.0,377.235,377.4936,376.9419,377.0884,8967.0
2020-02-12 12:20:00,437.39,437.44,436.69,436.69,7224.0,377.0712,377.1143,376.4677,376.4677,7224.0
2020-02-12 12:30:00,436.85,437.23,436.59,436.71,10118.0,376.6057,376.9333,376.3815,376.485,10118.0
2020-02-12 12:40:00,436.64,437.23,436.62,437.21,7471.0,376.4246,376.9333,376.4074,376.916,7471.0
2020-02-12 12:50:00,437.16,437.2,436.74,436.91,6710.0,376.8729,376.9074,376.5108,376.6574,6710.0
2020-02-12 13:00:00,436.87,437.08,436.53,436.63,10566.0,376.6229,376.8039,376.3298,376.416,10566.0
2020-02-12 13:10:00,436.65,436.7,436.48,436.68,3927.0,376.4332,376.4763,376.2867,376.4591,3927.0
2020-02-12 13:20:00,436.56,436.8,436.53,436.61,5901.0,376.3557,376.5626,376.3298,376.3988,5901.0
2020-02-12 13:30:00,436.59,436.76,436.48,436.76,4512.0,376.3815,376.5281,376.2867,376.5281,4512.0
2020-02-12 13:40:00,436.72,437.03,436.59,436.59,13619.0,376.4936,376.7608,376.3815,376.3815,13619.0
2020-02-12 13:50:00,436.63,436.83,436.13,436.29,12580.0,376.416,376.5884,375.985,376.1229,12580.0
2020-02-12 14:00:00,436.4,436.63,436.09,436.53,17021.0,376.2177,376.416,375.9505,376.3298,17021.0
2020-02-12 14:10:00,436.47,436.61,436.23,436.58,6962.0,376.2781,376.3988,376.0712,376.3729,6962.0
2020-02-12 14:20:00,436.62,436.84,436.28,436.46,11204.0,376.4074,376.597,376.1143,376.2694,11204.0
2020-02-12 14:30:00,436.46,436.53,436.31,436.31,5684.0,376.2694,376.3298,376.1401,376.1401,5684.0
2020-02-12 14:40:00,436.3,436.32,435.82,435.89,12576.0,376.1315,376.1487,375.7177,375.778,12576.0
2020-02-12 14:50:00,435.89,436.26,435.82,436.0,11693.0,375.778,376.097,375.7177,375.8729,11693.0
2020-02-12 15:00:00,436.23,436.68,435.51,435.62,51389.0,376.0712,376.4591,375.4505,375.5453,51389.0
2020-02-12 15:10:00,435.79,436.04,435.36,435.36,37169.0,375.6918,375.9074,375.3211,375.3211,37169.0
2020-02-12 15:20:00,435.64,435.98,435.44,435.44,38622.0,375.5625,375.8556,375.3901,375.3901,38622.0
2020-02-12 15:30:00,435.48,436.21,435.46,435.52,30079.0,375.4246,376.0539,375.4073,375.4591,30079.0
2020-02-12 15:40:00,435.55,437.49,435.55,437.14,46639.0,375.4849,377.1574,375.4849,376.8557,46639.0
2020-02-12 15:50:00,437.31,437.57,436.4,436.46,59385.0,377.0022,377.2264,376.2177,376.2694,59385.0
2020-02-13 09:30:00,435.8,439.29,435.8,436.69,27124.0,375.7005,378.7092,375.7005,376.4677,27124.0
2020-02-13 09:40:00,436.92,438.27,436.28,436.28,17488.0,376.666,377.8298,376.1143,376.1143,17488.0
2020-02-13 09:50:00,436.37,437.17,436.12,436.72,6829.0,376.1919,376.8815,375.9763,376.4936,6829.0
2020-02-13 10:00:00,436.86,437.39,436.42,436.95,30108.0,376.6143,377.0712,376.235,376.6919,30108.0
2020-02-13 10:10:00,437.08,437.21,436.66,436.91,12484.0,376.8039,376.916,376.4419,376.6574,12484.0
2020-02-13 10:20:00,436.8,437.05,436.03,436.44,8286.0,376.5626,376.7781,375.8987,376.2522,8286.0
2020-02-13 10:30:00,436.21,436.54,435.74,436.0,7898.0,376.0539,376.3384,375.6487,375.8729,7898.0
2020-02-13 10:40:00,435.92,436.17,435.8,435.95,9965.0,375.8039,376.0194,375.7005,375.8298,9965.0
2020-02-13 10:50:00,436.03,436.82,436.0,436.1,6428.0,375.8987,376.5798,375.8729,375.9591,6428.0
2020-02-13 11:00:00,436.14,436.33,435.94,436.02,7392.0,375.9936,376.1574,375.8212,375.8901,7392.0
2020-02-13 11:10:00,436.04,436.04,435.0,435.09,6150.0,375.9074,375.9074,375.0108,375.0884,6150.0
2020-02-13 11:20:00,435.27,435.69,435.12,435.67,8319.0,375.2436,375.6056,375.1142,375.5884,8319.0
2020-02-13 11:30:00,435.62,435.98,435.32,435.32,26569.0,375.5453,375.8556,375.2867,375.2867,26569.0
2020-02-13 11:40:00,435.35,435.55,434.68,434.86,28794.0,375.3125,375.4849,374.7349,374.8901,28794.0
2020-02-13 11:50:00,434.73,435.19,434.73,434.95,5685.0,374.778,375.1746,374.778,374.9677,5685.0
2020-02-13 12:00:00,435.04,435.42,435.01,435.42,8069.0,375.0453,375.3729,375.0194,375.3729,8069.0
2020-02-13 12:10:00,435.36,436.32,435.36,436.14,4785.0,375.3211,376.1487,375.3211,375.9936,4785.0
2020-02-13 12:20:00,436.23,436.59,436.01,436.16,8986.0,376.0712,376.3815,375.8815,376.0108,8986.0
2020-02-13 12:30:00,436.31,436.57,436.26,436.43,2816.0,376.1401,376.3643,376.097,376.2436,2816.0
2020-02-13 12:40:00,436.47,436.86,436.46,436.67,4273.0,376.2781,376.6143,376.2694,376.4505,4273.0
2020-02-13 12:50:00,436.68,436.78,436.12,436.12,4479.0,376.4591,376.5453,375.9763,375.9763,4479.0
2020-02-13 13:00:00,436.21,436.23,435.28,435.28,5465.0,376.0539,376.0712,375.2522,375.2522,5465.0
2020-02-13 13:10:00,435.23,435.23,434.85,434.85,7207.0,375.2091,375.2091,374.8815,374.8815,7207.0
2020-02-13 13:20:00,434.97,435.66,434.96,435.35,5826.0,374.9849,375.5798,374.9763,375.3125,5826.0
2020-02-13 13:30:00,435.46,435.7,435.15,435.69,4089.0,375.4073,375.6143,375.1401,375.6056,4089.0
2020-02-13 13:40:00,435.85,436.36,435.77,436.21,10426.0,375.7436,376.1832,375.6746,376.0539,10426.0
2020-02-13 13:50:00,436.4,436.75,436.15,436.65,6772.0,376.2177,376.5194,376.0022,376.4332,6772.0
2020-02-13 14:00:00,436.58,436.95,436.47,436.47,9386.0,376.3729,376.6919,376.2781,376.2781,9386.0
2020-02-13 14:10:00,436.54,436.95,436.46,436.91,4639.0,376.3384,376.6919,376.2694,376.6574,4639.0
2020-02-13 14:20:00,436.85,436.85,436.47,436.47,3001.0,376.6057,376.6057,376.2781,376.2781,3001.0
2020-02-13 14:30:00,436.44,436.72,436.22,436.32,3815.0,376.2522,376.4936,376.0625,376.1487,3815.0
2020-02-13 14:40:00,436.48,436.7,436.15,436.26,7385.0,376.2867,376.4763,376.0022,376.097,7385.0
2020-02-13 14:50:00,436.3,436.81,436.09,436.53,5441.0,376.1315,376.5712,375.9505,376.3298,5441.0
2020-02-13 15:00:00,436.61,436.79,436.36,436.36,9019.0,376.3988,376.5539,376.1832,376.1832,9019.0
2020-02-13 15:10:00,436.47,436.52,435.92,435.96,5684.0,376.2781,376.3212,375.8039,375.8384,5684.0
2020-02-13 15:20:00,435.96,435.96,435.45,435.57,11414.0,375.8384,375.8384,375.3987,375.5022,11414.0
2020-02-13 15:30:00,435.44,435.44,434.83,434.89,24203.0,375.3901,375.3901,374.8642,374.916,24203.0
2020-02-13 15:40:00,434.81,434.86,434.35,434.58,13562.0,374.847,374.8901,374.4504,374.6487,13562.0
2020-02-13 15:50:00,434.71,435.1,434.3,434.67,37675.0,374.7608,375.097,374.4073,374.7263,37675.0
2020-02-14 09:30:00,434.98,436.7,434.31,436.51,20377.0,374.9935,376.4763,374.4159,376.3125,20377.0
2020-02-14 09:40:00,436.27,437.23,435.99,436.64,13712.0,376.1056,376.9333,375.8643,376.4246,13712.0
2020-02-14 09:50:00,436.66,436.66,435.07,435.41,7274.0,376.4419,376.4419,375.0711,375.3642,7274.0
2020-02-14 10:00:00,435.27,435.57,434.56,434.93,17295.0,375.2436,375.5022,374.6315,374.9504,17295.0
2020-02-14 10:10:00,434.89,435.4,434.56,435.33,18505.0,374.916,375.3556,374.6315,375.2953,18505.0
2020-02-14 10:20:00,435.18,436.15,434.94,435.88,3355.0,375.166,376.0022,374.9591,375.7694,3355.0
2020-02-14 10:30:00,436.05,437.05,436.04,436.93,8781.0,375.916,376.7781,375.9074,376.6746,8781.0
2020-02-14 10:40:00,436.93,437.5,436.93,437.21,9064.0,376.6746,377.166,376.6746,376.916,9064.0
2020-02-14 10:50:00,437.1,437.46,437.0,437.12,9427.0,376.8212,377.1315,376.735,376.8384,9427.0
2020-02-14 11:00:00,437.13,437.44,435.89,436.43,32991.0,376.847,377.1143,375.778,376.2436,32991.0
2020-02-14 11:10:00,436.38,436.94,436.37,436.53,4686.0,376.2005,376.6832,376.1919,376.3298,4686.0
2020-02-14 11:20:00,436.49,436.87,436.15,436.83,11477.0,376.2953,376.6229,376.0022,376.5884,11477.0
2020-02-14 11:30:00,436.71,437.79,436.7,437.57,9214.0,376.485,377.416,376.4763,377.2264,9214.0
2020-02-14 11:40:00,437.58,437.82,437.07,437.07,6715.0,377.235,377.4419,376.7953,376.7953,6715.0
2020-02-14 11:50:00,437.06,437.64,436.78,437.64,4916.0,376.7867,377.2867,376.5453,377.2867,4916.0
2020-02-14 12:00:00,437.6,437.88,437.05,437.05,11445.0,377.2522,377.4936,376.7781,376.7781,11445.0
2020-02-14 12:10:00,436.97,437.1,436.48,436.84,23599.0,376.7091,376.8212,376.2867,376.597,23599.0
2020-02-14 12:20:00,436.95,437.33,436.51,437.14,9753.0,376.6919,377.0195,376.3125,376.8557,9753.0
2020-02-14 12:30:00,437.33,437.76,437.21,437.49,8621.0,377.0195,377.3902,376.916,377.1574,8621.0
2020-02-14 12:40:00,437.68,437.8,437.44,437.66,3145.0,377.3212,377.4246,377.1143,377.304,3145.0
2020-02-14 12:50:00,437.69,437.79,437.09,437.22,8350.0,377.3298,377.416,376.8126,376.9246,8350.0
2020-02-14 13:00:00,437.21,437.51,437.04,437.25,9144.0,376.916,377.1746,376.7695,376.9505,9144.0
2020-02-14 13:10:00,437.17,437.41,437.0,437.07,7309.0,376.8815,377.0884,376.735,376.7953,7309.0
2020-02-14 13:20:00,437.09,437.42,436.94,437.11,3819.0,376.8126,377.0971,376.6832,376.8298,3819.0
2020-02-14 13:30:00,437.11,437.83,437.05,437.45,11702.0,376.8298,377.4505,376.7781,377.1229,11702.0
2020-02-14 13:40:00,437.5,438.07,437.48,437.5,8958.0,377.166,377.6574,377.1488,377.166,8958.0
2020-02-14 13:50:00,437.53,438.11,437.52,437.98,7824.0,377.1919,377.6919,377.1833,377.5798,7824.0
2020-02-14 14:00:00,437.86,438.25,437.85,438.24,4277.0,377.4764,377.8126,377.4678,377.804,4277.0
2020-02-14 14:10:00,438.19,438.47,437.59,437.86,11468.0,377.7609,378.0023,377.2436,377.4764,11468.0
2020-02-14 14:20:00,437.81,437.81,437.2,437.45,17713.0,377.4333,377.4333,376.9074,377.1229,17713.0
2020-02-14 14:30:00,437.44,438.45,437.22,438.41,8738.0,377.1143,377.985,376.9246,377.9505,8738.0
2020-02-14 14:40:00,438.31,438.47,437.75,437.78,6126.0,377.8643,378.0023,377.3815,377.4074,6126.0
2020-02-14 14:50:00,437.45,437.53,436.58,436.85,18406.0,377.1229,377.1919,376.3729,376.6057,18406.0
2020-02-14 15:00:00,436.79,436.95,436.63,436.77,9572.0,376.5539,376.6919,376.416,376.5367,9572.0
2020-02-14 15:10:00,436.76,436.78,436.21,436.38,8720.0,376.5281,376.5453,376.0539,376.2005,8720.0
2020-02-14 15:20:00,436.4,437.22,436.4,436.97,11486.0,376.2177,376.9246,376.2177,376.7091,11486.0
2020-02-14 15:30:00,436.95,437.22,436.73,437.05,5342.0,376.6919,376.9246,376.5022,376.7781,5342.0
2020-02-14 15:40:00,436.98,437.65,436.85,437.63,22714.0,376.7177,377.2953,376.6057,377.2781,22714.0
2020-02-14 15:50:00,437.61,437.82,437.26,437.7,57174.0,377.2608,377.4419,376.9591,377.3384,57174.0
2020-02-18 09:30:00,437.0,437.55,435.0,437.31,37864.0,376.735,377.2091,375.0108,377.0022,37864.0
2020-02-18 09:40:00,436.94,438.95,436.94,438.68,8989.0,376.6832,378.4161,376.6832,378.1833,8989.0
2020-02-18 09:50:00,438.58,438.66,437.34,438.19,8234.0,378.0971,378.166,377.0281,377.7609,8234.0
2020-02-18 10:00:00,438.13,438.4,437.52,438.06,25756.0,377.7091,377.9419,377.1833,377.6488,25756.0
2020-02-18 10:10:00,437.73,438.25,437.41,437.42,5374.0,377.3643,377.8126,377.0884,377.0971,5374.0
2020-02-18 10:20:00,437.63,437.79,436.55,436.56,5800.0,377.2781,377.416,376.347,376.3557,5800.0
2020-02-18 10:30:00,436.53,437.34,436.0,436.1,6033.0,376.3298,377.0281,375.8729,375.9591,6033.0
2020-02-18 10:40:00,436.13,436.71,436.13,436.48,5042.0,375.985,376.485,375.985,376.2867,5042.0
2020-02-18 10:50:00,436.57,437.16,436.53,436.76,5117.0,376.3643,376.8729,376.3298,376.5281,5117.0
2020-02-18 11:00:00,436.61,436.61,435.57,436.04,8288.0,376.3988,376.3988,375.5022,375.9074,8288.0
2020-02-18 11:10:00,435.99,436.0,435.04,435.08,19102.0,375.8643,375.8729,375.0453,375.0798,19102.0
2020-02-18 11:20:00,435.11,435.66,434.85,434.9,28381.0,375.1056,375.5798,374.8815,374.9246,28381.0
2020-02-18 11:30:00,435.09,435.46,434.75,435.2,15649.0,375.0884,375.4073,374.7953,375.1832,15649.0
2020-02-18 11:40:00,435.07,435.07,434.65,434.66,5842.0,375.0711,375.0711,374.7091,374.7177,5842.0
2020-02-18 11:50:00,434.7,434.7,434.01,434.11,5465.0,374.7522,374.7522,374.1573,374.2435,5465.0
2020-02-18 12:00:00,434.24,434.5,434.2,434.5,5542.0,374.3556,374.5797,374.3211,374.5797,5542.0
2020-02-18 12:10:00,434.57,435.02,434.57,434.91,2635.0,374.6401,375.028,374.6401,374.9332,2635.0
2020-02-18 12:20:00,434.95,435.21,434.75,435.07,3134.0,374.9677,375.1918,374.7953,375.0711,3134.0
2020-02-18 12:30:00,434.88,435.14,434.79,434.96,3379.0,374.9073,375.1315,374.8297,374.9763,3379.0
2020-02-18 12:40:00,434.84,434.98,434.22,434.37,5349.0,374.8728,374.9935,374.3384,374.4677,5349.0
2020-02-18 12:50:00,434.37,434.79,434.36,434.52,9373.0,374.4677,374.8297,374.459,374.597,9373.0
2020-02-18 13:00:00,434.58,434.91,434.55,434.74,2764.0,374.6487,374.9332,374.6228,374.7866,2764.0
2020-02-18 13:10:00,434.71,434.72,434.35,434.47,3735.0,374.7608,374.7694,374.4504,374.5539,3735.0
2020-02-18 13:20:00,434.51,434.74,434.25,434.74,2638.0,374.5884,374.7866,374.3642,374.7866,2638.0
2020-02-18 13:30:00,434.8,434.86,434.29,434.46,6277.0,374.8384,374.8901,374.3987,374.5453,6277.0
2020-02-18 13:40:00,434.56,434.63,434.17,434.5,6162.0,374.6315,374.6918,374.2952,374.5797,6162.0
2020-02-18 13:50:00,434.37,434.85,434.32,434.59,4247.0,374.4677,374.8815,374.4246,374.6573,4247.0
2020-02-18 14:00:00,434.63,434.89,434.63,434.81,4789.0,374.6918,374.916,374.6918,374.847,4789.0
2020-02-18 14:10:00,434.9,435.19,434.83,435.13,4107.0,374.9246,375.1746,374.8642,375.1229,4107.0
2020-02-18 14:20:00,435.21,435.95,435.15,435.79,2296.0,375.1918,375.8298,375.1401,375.6918,2296.0
2020-02-18 14:30:00,435.75,435.76,435.15,435.6,2954.0,375.6574,375.666,375.1401,375.528,2954.0
2020-02-18 14:40:00,435.71,435.84,435.41,435.62,4613.0,375.6229,375.7349,375.3642,375.5453,4613.0
2020-02-18 14:50:00,435.68,435.92,435.35,435.35,2846.0,375.597,375.8039,375.3125,375.3125,2846.0
2020-02-18 15:00:00,435.34,435.53,435.04,435.49,4154.0,375.3039,375.4677,375.0453,375.4332,4154.0
2020-02-18 15:10:00,435.54,435.56,435.27,435.34,2857.0,375.4763,375.4936,375.2436,375.3039,2857.0
2020-02-18 15:20:00,435.24,435.38,434.74,434.9,6211.0,375.2177,375.3384,374.7866,374.9246,6211.0
2020-02-18 15:30:00,434.84,434.98,434.65,434.75,10385.0,374.8728,374.9935,374.7091,374.7953,10385.0
2020-02-18 15:40:00,434.81,435.13,434.71,434.83,7491.0,374.847,375.1229,374.7608,374.8642,7491.0
2020-02-18 15:50:00,434.89,435.61,434.76,435.56,41713.0,374.916,375.5367,374.8039,375.4936,41713.0
2020-02-19 09:30:00,437.0,437.49,436.25,437.21,21373.0,376.735,377.1574,376.0884,376.916,21373.0
2020-02-19 09:40:00,436.62,436.7,435.29,435.61,8854.0,376.4074,376.4763,375.2608,375.5367,8854.0
2020-02-19 09:50:00,435.38,435.91,434.6,435.01,12900.0,375.3384,375.7953,374.6659,375.0194,12900.0
2020-02-19 10:00:00,435.45,436.49,434.89,435.96,24893.0,375.3987,376.2953,374.916,375.8384,24893.0
2020-02-19 10:10:00,435.81,436.08,435.47,435.76,4648.0,375.7091,375.9418,375.416,375.666,4648.0
2020-02-19 10:20:00,435.67,436.18,435.64,435.88,4892.0,375.5884,376.0281,375.5625,375.7694,4892.0
2020-02-19 10:30:00,436.05,436.66,435.93,436.34,9523.0,375.916,376.4419,375.8125,376.166,9523.0
2020-02-19 10:40:00,436.45,437.46,436.45,437.46,5978.0,376.2608,377.1315,376.2608,377.1315,5978.0
2020-02-19 10:50:00,437.35,437.83,437.13,437.24,8287.0,377.0367,377.4505,376.847,376.9419,8287.0
2020-02-19 11:00:00,436.99,437.62,436.99,437.4,2725.0,376.7264,377.2695,376.7264,377.0798,2725.0
2020-02-19 11:10:00,437.33,438.18,437.33,437.85,8936.0,377.0195,377.7522,377.0195,377.4678,8936.0
2020-02-19 11:20:00,437.73,437.88,437.12,437.4,8193.0,377.3643,377.4936,376.8384,377.0798,8193.0
2020-02-19 11:30:00,437.51,438.27,437.51,437.88,5958.0,377.1746,377.8298,377.1746,377.4936,5958.0
2020-02-19 11:40:00,437.87,437.92,437.35,437.53,3418.0,377.485,377.5281,377.0367,377.1919,3418.0
2020-02-19 11:50:00,437.46,437.46,436.8,436.96,44277.0,377.1315,377.1315,376.5626,376.7005,44277.0
2020-02-19 12:00:00,436.94,437.29,436.58,437.27,18681.0,376.6832,376.985,376.3729,376.9677,18681.0
2020-02-19 12:10:00,437.27,437.59,437.13,437.32,26151.0,376.9677,377.2436,376.847,377.0108,26151.0
2020-02-19 12:20:00,437.13,437.22,436.36,436.5,17358.0,376.847,376.9246,376.1832,376.3039,17358.0
2020-02-19 12:30:00,436.5,437.16,436.5,437.08,5450.0,376.3039,376.8729,376.3039,376.8039,5450.0
2020-02-19 12:40:00,436.95,437.01,436.77,436.99,5057.0,376.6919,376.7436,376.5367,376.7264,5057.0
2020-02-19 12:50:00,437.13,437.24,436.91,437.07,4756.0,376.847,376.9419,376.6574,376.7953,4756.0
2020-02-19 13:00:00,437.27,437.62,437.2,437.53,3183.0,376.9677,377.2695,376.9074,377.1919,3183.0
2020-02-19 13:10:00,437.48,437.55,437.13,437.54,3625.0,377.1488,377.2091,376.847,377.2005,3625.0
2020-02-19 13:20:00,437.5,437.59,437.12,437.4,3313.0,377.166,377.2436,376.8384,377.0798,3313.0
2020-02-19 13:30:00,437.46,437.5,436.81,437.36,5337.0,377.1315,377.166,376.5712,377.0453,5337.0
2020-02-19 13:40:00,437.2,437.36,436.87,436.92,3632.0,376.9074,377.0453,376.6229,376.666,3632.0
2020-02-19 13:50:00,436.84,436.87,436.2,436.2,3003.0,376.597,376.6229,376.0453,376.0453,3003.0
2020-02-19 14:00:00,436.33,436.53,436.1,436.4,9438.0,376.1574,376.3298,375.9591,376.2177,9438.0
2020-02-19 14:10:00,436.43,436.62,436.35,436.56,4122.0,376.2436,376.4074,376.1746,376.3557,4122.0
2020-02-19 14:20:00,436.59,436.6,436.24,436.57,2303.0,376.3815,376.3901,376.0798,376.3643,2303.0
2020-02-19 14:30:00,436.61,436.73,436.38,436.69,9259.0,376.3988,376.5022,376.2005,376.4677,9259.0
2020-02-19 14:40:00,436.6,436.76,436.37,436.5,9906.0,376.3901,376.5281,376.1919,376.3039,9906.0
2020-02-19 14:50:00,436.56,436.58,435.99,436.28,4816.0,376.3557,376.3729,375.8643,376.1143,4816.0
2020-02-19 15:00:00,436.27,436.28,435.76,435.91,6291.0,376.1056,376.1143,375.666,375.7953,6291.0
2020-02-19 15:10:00,435.71,436.26,435.71,436.26,9131.0,375.6229,376.097,375.6229,376.097,9131.0
2020-02-19 15:20:00,436.28,436.53,436.11,436.37,10816.0,376.1143,376.3298,375.9677,376.1919,10816.0
2020-02-19 15:30:00,436.37,436.41,435.94,435.94,15304.0,376.1919,376.2263,375.8212,375.8212,15304.0
2020-02-19 15:40:00,435.9,435.95,435.6,435.6,9165.0,375.7867,375.8298,375.528,375.528,9165.0
2020-02-19 15:50:00,435.55,435.62,434.4,434.48,62869.0,375.4849,375.5453,374.4935,374.5625,62869.0
2020-02-20 09:30:00,433.63,434.99,432.43,433.21,30323.0,373.8297,375.0022,372.7952,373.4676,30323.0
2020-02-20 09:40:00,433.6,433.68,431.32,431.65,24233.0,373.8039,373.8728,371.8383,372.1228,24233.0
2020-02-20 09:50:00,431.36,432.83,431.35,432.83,7479.0,371.8728,373.14,371.8641,373.14,7479.0
2020-02-20 10:00:00,432.75,433.65,432.69,433.18,7816.0,373.0711,373.847,373.0193,373.4418,7816.0
2020-02-20 10:10:00,433.39,433.52,432.35,432.64,8018.0,373.6228,373.7349,372.7262,372.9762,8018.0
2020-02-20 10:20:00,432.6,432.6,432.0,432.05,41120.0,372.9418,372.9418,372.4245,372.4676,41120.0
2020-02-20 10:30:00,432.2,432.2,430.58,431.01,14895.0,372.5969,372.5969,371.2003,371.571,14895.0
2020-02-20 10:40:00,431.2,431.27,430.46,430.55,6606.0,371.7348,371.7952,371.0969,371.1745,6606.0
2020-02-20 10:50:00,430.4,430.71,429.77,430.22,10353.0,371.0452,371.3124,370.502,370.89,10353.0
2020-02-20 11:00:00,430.16,430.19,428.31,428.94,13939.0,370.8383,370.8641,369.2434,369.7865,13939.0
2020-02-20 11:10:00,429.01,429.23,427.37,427.72,17519.0,369.8468,370.0365,368.433,368.7347,17519.0
2020-02-20 11:20:00,427.72,428.23,427.01,427.29,14895.0,368.7347,369.1744,368.1227,368.364,14895.0
2020-02-20 11:30:00,427.26,427.45,424.15,425.4,26781.0,368.3382,368.502,365.6571,366.7347,26781.0
2020-02-20 11:40:00,425.63,426.41,425.22,425.75,18298.0,366.933,367.6054,366.5795,367.0364,18298.0
2020-02-20 11:50:00,425.77,427.44,425.77,426.27,16540.0,367.0537,368.4934,367.0537,367.4847,16540.0
2020-02-20 12:00:00,426.26,426.41,425.91,425.98,9684.0,367.4761,367.6054,367.1744,367.2347,9684.0
2020-02-20 12:10:00,426.03,427.03,425.98,426.66,9789.0,367.2778,368.1399,367.2347,367.8209,9789.0
2020-02-20 12:20:00,426.79,426.79,425.85,426.5,13825.0,367.933,367.933,367.1226,367.683,13825.0
2020-02-20 12:30:00,426.4,426.68,426.14,426.28,15205.0,367.5968,367.8382,367.3726,367.4933,15205.0
2020-02-20 12:40:00,426.41,426.77,426.09,426.35,6590.0,367.6054,367.9158,367.3295,367.5537,6590.0
2020-02-20 12:50:00,426.3,426.3,425.8,426.22,9348.0,367.5106,367.5106,367.0795,367.4416,9348.0
2020-02-20 13:00:00,426.09,426.92,425.81,426.77,10633.0,367.3295,368.0451,367.0881,367.9158,10633.0
2020-02-20 13:10:00,426.87,427.68,426.43,426.43,24262.0,368.002,368.7003,367.6226,367.6226,24262.0
2020-02-20 13:20:00,426.43,427.01,426.22,426.89,8417.0,367.6226,368.1227,367.4416,368.0192,8417.0
2020-02-20 13:30:00,426.73,427.01,426.13,426.19,11228.0,367.8813,368.1227,367.364,367.4157,11228.0
2020-02-20 13:40:00,426.12,426.12,425.46,425.92,19804.0,367.3554,367.3554,366.7864,367.183,19804.0
2020-02-20 13:50:00,426.03,426.16,425.32,425.32,18085.0,367.2778,367.3899,366.6657,366.6657,18085.0
2020-02-20 14:00:00,425.46,426.68,425.39,425.87,17174.0,366.7864,367.8382,366.7261,367.1399,17174.0
2020-02-20 14:10:00,425.85,426.39,425.48,426.09,8106.0,367.1226,367.5882,366.8037,367.3295,8106.0
2020-02-20 14:20:00,426.15,426.25,425.76,425.94,8065.0,367.3813,367.4675,367.045,367.2002,8065.0
2020-02-20 14:30:00,425.95,426.42,425.52,425.58,10133.0,367.2088,367.614,366.8381,366.8899,10133.0
2020-02-20 14:40:00,425.57,425.65,424.63,424.95,13989.0,366.8812,366.9502,366.0709,366.3467,13989.0
2020-02-20 14:50:00,424.89,425.44,424.69,425.15,12492.0,366.295,366.7692,366.1226,366.5192,12492.0
2020-02-20 15:00:00,425.18,425.86,425.18,425.5,9609.0,366.545,367.1312,366.545,366.8209,9609.0
2020-02-20 15:10:00,425.5,425.63,425.08,425.52,13884.0,366.8209,366.933,366.4588,366.8381,13884.0
2020-02-20 15:20:00,425.5,426.26,425.45,426.08,15379.0,366.8209,367.4761,366.7778,367.3209,15379.0
2020-02-20 15:30:00,426.09,426.25,425.36,425.37,14794.0,367.3295,367.4675,366.7002,366.7088,14794.0
2020-02-20 15:40:00,425.43,426.06,425.04,425.13,21073.0,366.7605,367.3037,366.4243,366.5019,21073.0
2020-02-20 15:50:00,425.09,426.11,424.78,425.88,96678.0,366.4674,367.3468,366.2002,367.1485,96678.0
2020-02-21 09:30:00,425.12,426.13,423.85,423.85,58291.0,366.4933,367.364,365.3984,365.3984,58291.0
2020-02-21 09:40:00,424.0,424.29,422.66,422.79,16070.0,365.5278,365.7778,364.3725,364.4846,16070.0
2020-02-21 09:50:00,423.19,425.68,423.17,425.39,12533.0,364.8295,366.9761,364.8122,366.7261,12533.0
2020-02-21 10:00:00,425.5,426.31,424.51,426.11,11111.0,366.8209,367.5192,365.9674,367.3468,11111.0
2020-02-21 10:10:00,426.07,426.28,425.02,426.12,12597.0,367.3123,367.4933,366.4071,367.3554,12597.0
2020-02-21 10:20:00,426.24,426.79,425.37,425.75,10382.0,367.4588,367.933,366.7088,367.0364,10382.0
2020-02-21 10:30:00,425.93,426.48,425.56,426.13,20410.0,367.1916,367.6657,366.8726,367.364,20410.0
2020-02-21 10:40:00,425.93,426.77,425.54,426.77,11685.0,367.1916,367.9158,366.8554,367.9158,11685.0
2020-02-21 10:50:00,426.62,428.72,426.52,427.49,16043.0,367.7864,369.5968,367.7002,368.5365,16043.0
2020-02-21 11:00:00,427.51,427.8,426.8,426.97,16644.0,368.5537,368.8037,367.9416,368.0882,16644.0
2020-02-21 11:10:00,426.94,427.0,426.17,426.26,17536.0,368.0623,368.114,367.3985,367.4761,17536.0
2020-02-21 11:20:00,426.17,426.9,426.01,426.81,4110.0,367.3985,368.0278,367.2606,367.9502,4110.0
2020-02-21 11:30:00,426.72,427.45,426.72,427.0,8337.0,367.8726,368.502,367.8726,368.114,8337.0
2020-02-21 11:40:00,427.0,427.15,426.79,426.9,4431.0,368.114,368.2433,367.933,368.0278,4431.0
2020-02-21 11:50:00,427.46,427.66,427.27,427.43,4611.0,368.5106,368.683,368.3468,368.4847,4611.0
2020-02-21 12:00:00,427.04,427.06,426.59,426.7,8644.0,368.1485,368.1658,367.7606,367.8554,8644.0
2020-02-21 12:10:00,426.8,427.2,426.6,426.84,6446.0,367.9416,368.2865,367.7692,367.9761,6446.0
2020-02-21 12:20:00,426.85,426.9,426.23,426.71,7433.0,367.9847,368.0278,367.4502,367.864,7433.0
2020-02-21 12:30:00,427.04,427.09,426.78,427.0,2068.0,368.1485,368.1916,367.9244,368.114,2068.0
2020-02-21 12:40:00,427.0,427.1,426.68,427.09,5307.0,368.114,368.2002,367.8382,368.1916,5307.0
2020-02-21 12:50:00,427.16,427.24,427.0,427.23,3089.0,368.252,368.3209,368.114,368.3123,3089.0
2020-02-21 13:00:00,427.24,427.61,427.23,427.29,5764.0,368.3209,368.6399,368.3123,368.364,5764.0
2020-02-21 13:10:00,427.26,427.39,427.08,427.24,3222.0,368.3382,368.4503,368.183,368.3209,3222.0
2020-02-21 13:20:00,427.1,427.27,426.7,427.09,4816.0,368.2002,368.3468,367.8554,368.1916,4816.0
2020-02-21 13:30:00,426.95,427.5,426.95,427.18,9871.0,368.0709,368.5451,368.0709,368.2692,9871.0
2020-02-21 13:40:00,427.36,427.61,427.35,427.61,2650.0,368.4244,368.6399,368.4158,368.6399,2650.0
2020-02-21 13:50:00,427.45,427.56,427.16,427.46,8323.0,368.502,368.5968,368.252,368.5106,8323.0
2020-02-21 14:00:00,427.53,427.75,426.97,427.17,4579.0,368.5709,368.7606,368.0882,368.2606,4579.0
2020-02-21 14:10:00,427.28,427.44,426.7,426.82,3804.0,368.3554,368.4934,367.8554,367.9589,3804.0
2020-02-21 14:20:00,426.98,427.02,426.37,426.9,6269.0,368.0968,368.1313,367.5709,368.0278,6269.0
2020-02-21 14:30:00,426.81,427.05,426.61,426.69,3811.0,367.9502,368.1571,367.7778,367.8468,3811.0
2020-02-21 14:40:00,426.93,427.31,426.61,426.81,4486.0,368.0537,368.3813,367.7778,367.9502,4486.0
2020-02-21 14:50:00,426.93,427.56,426.84,427.28,3645.0,368.0537,368.5968,367.9761,368.3554,3645.0
2020-02-21 15:00:00,427.18,427.39,426.74,427.16,7294.0,368.2692,368.4503,367.8899,368.252,7294.0
2020-02-21 15:10:00,427.08,427.6,426.97,427.49,7240.0,368.183,368.6313,368.0882,368.5365,7240.0
2020-02-21 15:20:00,427.41,427.44,426.92,427.14,9374.0,368.4675,368.4934,368.0451,368.2347,9374.0
2020-02-21 15:30:00,427.16,427.27,426.29,426.4,9482.0,368.252,368.3468,367.5019,367.5968,9482.0
2020-02-21 15:40:00,426.52,427.28,426.01,427.02,21500.0,367.7002,368.3554,367.2606,368.1313,21500.0
2020-02-21 15:50:00,426.98,427.92,426.88,427.78,72624.0,368.0968,368.9072,368.0106,368.7865,72624.0
2020-02-24 09:30:00,419.65,423.4,418.99,423.19,71105.0,361.7776,365.0105,361.2087,364.8295,71105.0
2020-02-24 09:40:00,423.12,423.94,421.42,422.66,27032.0,364.7691,365.476,363.3036,364.3725,27032.0
2020-02-24 09:50:00,422.47,424.2,422.07,422.51,21850.0,364.2088,365.7002,363.8639,364.2432,21850.0
2020-02-24 10:00:00,422.73,423.22,422.19,422.63,20549.0,364.4329,364.8553,363.9674,364.3467,20549.0
2020-02-24 10:10:00,422.54,423.4,421.73,422.32,17118.0,364.2691,365.0105,363.5708,364.0794,17118.0
2020-02-24 10:20:00,422.42,422.68,421.64,422.06,12479.0,364.1656,364.3898,363.4932,363.8553,12479.0
2020-02-24 10:30:00,421.9,421.9,420.7,421.07,18338.0,363.7174,363.7174,362.6828,363.0018,18338.0
2020-02-24 10:40:00,420.87,421.1,420.28,420.71,18717.0,362.8294,363.0277,362.3208,362.6915,18717.0
2020-02-24 10:50:00,420.82,422.89,420.82,422.42,17720.0,362.7863,364.5708,362.7863,364.1656,17720.0
2020-02-24 11:00:00,422.34,422.53,421.15,421.91,12866.0,364.0967,364.2605,363.0708,363.726,12866.0
2020-02-24 11:10:00,421.74,423.46,421.73,423.26,11025.0,363.5794,365.0622,363.5708,364.8898,11025.0
2020-02-24 11:20:00,423.56,423.56,422.7,422.95,11133.0,365.1484,365.1484,364.407,364.6226,11133.0
2020-02-24 11:30:00,423.05,423.33,422.61,422.78,11657.0,364.7088,364.9502,364.3294,364.476,11657.0
2020-02-24 11:40:00,422.55,422.55,421.22,421.52,12973.0,364.2777,364.2777,363.1311,363.3898,12973.0
2020-02-24 11:50:00,421.35,422.17,421.18,422.1,12315.0,363.2432,363.9501,363.0966,363.8898,12315.0
2020-02-24 12:00:00,421.94,422.05,420.45,420.45,6983.0,363.7518,363.8467,362.4673,362.4673,6983.0
2020-02-24 12:10:00,420.51,421.44,420.0,421.23,18775.0,362.519,363.3208,362.0794,363.1398,18775.0
2020-02-24 12:20:00,421.36,421.65,421.0,421.24,10566.0,363.2518,363.5018,362.9415,363.1484,10566.0
2020-02-24 12:30:00,421.16,421.38,420.19,421.38,7033.0,363.0794,363.2691,362.2432,363.2691,7033.0
2020-02-24 12:40:00,421.39,421.53,420.3,420.73,7947.0,363.2777,363.3984,362.338,362.7087,7947.0
2020-02-24 12:50:00,420.58,420.75,419.95,420.01,14699.0,362.5794,362.7259,362.0363,362.088,14699.0
2020-02-24 13:00:00,419.86,419.97,418.97,419.32,8846.0,361.9587,362.0535,361.1914,361.4932,8846.0
2020-02-24 13:10:00,419.27,419.27,418.1,419.0,9912.0,361.4501,361.4501,360.4414,361.2173,9912.0
2020-02-24 13:20:00,419.19,420.12,418.82,420.12,7303.0,361.3811,362.1828,361.0621,362.1828,7303.0
2020-02-24 13:30:00,420.09,421.0,419.96,421.0,13474.0,362.157,362.9415,362.0449,362.9415,13474.0
2020-02-24 13:40:00,420.96,421.2,420.36,421.19,9771.0,362.907,363.1139,362.3897,363.1053,9771.0
2020-02-24 13:50:00,421.36,421.36,420.31,421.03,8395.0,363.2518,363.2518,362.3466,362.9673,8395.0
2020-02-24 14:00:00,420.95,421.3,419.79,420.27,10165.0,362.8984,363.2001,361.8983,362.3121,10165.0
2020-02-24 14:10:00,420.47,420.61,420.0,420.2,6531.0,362.4846,362.6053,362.0794,362.2518,6531.0
2020-02-24 14:20:00,420.3,421.89,420.3,421.86,6261.0,362.338,363.7087,362.338,363.6829,6261.0
2020-02-24 14:30:00,421.79,422.01,421.28,421.9,11361.0,363.6225,363.8122,363.1829,363.7174,11361.0
2020-02-24 14:40:00,421.75,422.16,421.5,421.83,5469.0,363.588,363.9415,363.3725,363.657,5469.0
2020-02-24 14:50:00,421.81,422.66,421.54,422.4,8687.0,363.6398,364.3725,363.407,364.1484,8687.0
2020-02-24 15:00:00,422.52,422.79,422.11,422.25,5345.0,364.2519,364.4846,363.8984,364.0191,5345.0
2020-02-24 15:10:00,422.36,422.36,421.22,421.87,11714.0,364.1139,364.1139,363.1311,363.6915,11714.0
2020-02-24 15:20:00,422.03,422.48,421.38,421.38,9298.0,363.8294,364.2174,363.2691,363.2691,9298.0
2020-02-24 15:30:00,421.48,421.78,420.88,420.88,11896.0,363.3553,363.6139,362.838,362.838,11896.0
2020-02-24 15:40:00,420.88,421.38,420.26,421.12,20900.0,362.838,363.2691,362.3035,363.0449,20900.0
2020-02-24 15:50:00,421.06,421.06,419.08,419.2,74632.0,362.9932,362.9932,361.2863,361.3897,74632.0
2020-02-25 09:30:00,420.1,421.73,419.38,420.84,37934.0,362.1656,363.5708,361.5449,362.8035,37934.0
2020-02-25 09:40:00,420.46,421.14,418.67,418.67,14244.0,362.4759,363.0622,360.9328,360.9328,14244.0
2020-02-25 09:50:00,418.43,419.21,418.29,419.03,13380.0,360.7259,361.3983,360.6052,361.2431,13380.0
2020-02-25 10:00:00,418.99,420.41,418.65,419.94,11141.0,361.2087,362.4328,360.9156,362.0277,11141.0
2020-02-25 10:10:00,419.79,419.91,418.79,419.2,7682.0,361.8983,362.0018,361.0362,361.3897,7682.0
2020-02-25 10:20:00,418.98,418.98,415.62,416.1,25286.0,361.2,361.2,358.3034,358.7172,25286.0
2020-02-25 10:30:00,416.16,416.7,415.2,416.62,15921.0,358.7689,359.2345,357.9413,359.1655,15921.0
2020-02-25 10:40:00,416.47,416.7,415.48,415.56,12300.0,359.0362,359.2345,358.1827,358.2517,12300.0
2020-02-25 10:50:00,415.4,415.44,413.12,414.38,19526.0,358.1137,358.1482,356.1482,357.2344,19526.0
2020-02-25 11:00:00,414.4,415.26,413.17,413.74,19490.0,357.2517,357.9931,356.1913,356.6827,19490.0
2020-02-25 11:10:00,413.42,414.16,411.14,411.83,14616.0,356.4068,357.0448,354.4412,355.0361,14616.0
2020-02-25 11:20:00,411.55,412.2,411.31,412.19,13015.0,354.7947,355.355,354.5878,355.3464,13015.0
2020-02-25 11:30:00,412.26,413.02,411.75,412.41,9829.0,355.4068,356.062,354.9671,355.5361,9829.0
2020-02-25 11:40:00,412.69,413.03,411.25,412.87,11222.0,355.7775,356.0706,354.5361,355.9327,11222.0
2020-02-25 11:50:00,412.99,413.1,411.42,411.82,9143.0,356.0361,356.1309,354.6826,355.0275,9143.0
2020-02-25 12:00:00,412.0,412.08,411.26,411.67,8060.0,355.1826,355.2516,354.5447,354.8981,8060.0
2020-02-25 12:10:00,411.61,411.98,410.29,410.29,8653.0,354.8464,355.1654,353.7084,353.7084,8653.0
2020-02-25 12:20:00,410.28,410.96,409.46,410.67,14166.0,353.6998,354.2861,352.9929,354.036,14166.0
2020-02-25 12:30:00,410.85,411.5,410.62,410.83,5430.0,354.1912,354.7516,353.9929,354.174,5430.0
2020-02-25 12:40:00,410.74,410.79,408.27,408.52,11281.0,354.0964,354.1395,351.967,352.1825,11281.0
2020-02-25 12:50:00,408.66,409.14,407.95,407.95,10752.0,352.3032,352.717,351.6911,351.6911,10752.0
2020-02-25 13:00:00,407.93,408.52,406.6,408.48,15259.0,351.6739,352.1825,350.5273,352.1481,15259.0
2020-02-25 13:10:00,408.46,408.93,406.7,407.07,7803.0,352.1308,352.536,350.6135,350.9325,7803.0
2020-02-25 13:20:00,407.03,407.41,406.5,407.07,11756.0,350.898,351.2256,350.4411,350.9325,11756.0
2020-02-25 13:30:00,406.94,407.14,405.17,405.55,23126.0,350.8204,350.9929,349.2945,349.6221,23126.0
2020-02-25 13:40:00,405.65,406.91,404.21,406.24,17018.0,349.7083,350.7946,348.4669,350.217,17018.0
2020-02-25 13:50:00,406.1,406.72,403.03,403.86,19187.0,350.0963,350.6308,347.4496,348.1652,19187.0
2020-02-25 14:00:00,403.2,403.88,399.15,399.67,39564.0,347.5962,348.1824,344.1047,344.553,39564.0
2020-02-25 14:10:00,399.89,402.86,399.73,402.25,21649.0,344.7427,347.3031,344.6047,346.7772,21649.0
2020-02-25 14:20:00,401.81,402.76,400.83,401.09,28090.0,346.3979,347.2169,345.553,345.7772,28090.0
2020-02-25 14:30:00,400.86,402.2,400.3,400.74,30099.0,345.5789,346.7341,345.0961,345.4755,30099.0
2020-02-25 14:40:00,400.83,402.71,400.55,402.41,29246.0,345.553,347.1738,345.3117,346.9151,29246.0
2020-02-25 14:50:00,402.68,404.61,402.62,403.71,28133.0,347.1479,348.8118,347.0962,348.0359,28133.0
2020-02-25 15:00:00,403.89,405.08,403.64,403.67,17784.0,348.191,349.2169,347.9755,348.0014,17784.0
2020-02-25 15:10:00,403.68,403.97,402.29,403.03,32906.0,348.01,348.26,346.8117,347.4496,32906.0
2020-02-25 15:20:00,402.96,403.07,401.0,401.8,31143.0,347.3893,347.4841,345.6996,346.3893,31143.0
2020-02-25 15:30:00,401.62,401.62,397.53,398.66,50632.0,346.2341,346.2341,342.7081,343.6823,50632.0
2020-02-25 15:40:00,398.72,401.91,398.56,400.28,36546.0,343.734,346.4841,343.5961,345.0789,36546.0
2020-02-25 15:50:00,400.3,400.72,399.08,400.36,113120.0,345.0961,345.4582,344.0444,345.1479,113120.0
2020-02-26 09:30:00,400.31,404.54,399.34,402.7,89307.0,345.1048,348.7514,344.2685,347.1652,89307.0
2020-02-26 09:40:00,402.49,405.72,402.43,404.76,36194.0,346.9841,349.7687,346.9324,348.9411,36194.0
2020-02-26 09:50:00,404.44,405.38,403.57,405.12,30707.0,348.6652,349.4756,347.9152,349.2514,30707.0
2020-02-26 10:00:00,404.79,405.44,404.3,405.25,18693.0,348.9669,349.5273,348.5445,349.3635,18693.0
2020-02-26 10:10:00,405.23,407.99,405.05,407.58,37408.0,349.3463,351.7256,349.1911,351.3722,37408.0
2020-02-26 10:20:00,407.72,408.85,407.51,408.0,23655.0,351.4929,352.467,351.3118,351.7343,23655.0
2020-02-26 10:30:00,407.56,409.07,407.15,408.16,19894.0,351.3549,352.6567,351.0015,351.8722,19894.0
2020-02-26 10:40:00,408.22,409.82,408.06,409.63,22773.0,351.9239,353.3033,351.786,353.1395,22773.0
2020-02-26 10:50:00,409.79,410.3,409.21,409.38,23192.0,353.2774,353.7171,352.7774,352.9239,23192.0
2020-02-26 11:00:00,409.3,410.52,409.01,409.17,22016.0,352.855,353.9067,352.605,352.7429,22016.0
2020-02-26 11:10:00,409.05,409.6,408.31,409.3,31226.0,352.6395,353.1136,352.0015,352.855,31226.0
2020-02-26 11:20:00,409.16,410.31,409.02,410.07,22283.0,352.7343,353.7257,352.6136,353.5188,22283.0
2020-02-26 11:30:00,409.91,410.03,408.09,409.01,13985.0,353.3809,353.4843,351.8118,352.605,13985.0
2020-02-26 11:40:00,409.02,409.33,407.67,408.03,33456.0,352.6136,352.8808,351.4498,351.7601,33456.0
2020-02-26 11:50:00,407.89,407.94,406.65,407.33,33464.0,351.6394,351.6825,350.5704,351.1567,33464.0
2020-02-26 12:00:00,407.11,407.19,404.5,404.84,18424.0,350.967,351.036,348.7169,349.01,18424.0
2020-02-26 12:10:00,404.84,405.36,403.47,404.73,17828.0,349.01,349.4583,347.829,348.9152,17828.0
2020-02-26 12:20:00,404.73,405.56,404.64,405.03,22533.0,348.9152,349.6307,348.8376,349.1738,22533.0
2020-02-26 12:30:00,405.12,406.47,405.05,405.49,13591.0,349.2514,350.4152,349.1911,349.5704,13591.0
2020-02-26 12:40:00,405.51,405.7,404.6,405.3,7464.0,349.5876,349.7514,348.8031,349.4066,7464.0
2020-02-26 12:50:00,405.23,405.68,404.32,405.24,7659.0,349.3463,349.7342,348.5617,349.3549,7659.0
2020-02-26 13:00:00,405.29,405.57,404.02,404.03,5972.0,349.398,349.6394,348.3031,348.3117,5972.0
2020-02-26 13:10:00,404.03,404.34,403.38,403.39,6777.0,348.3117,348.579,347.7514,347.76,6777.0
2020-02-26 13:20:00,403.66,404.25,403.08,403.99,15063.0,347.9928,348.5014,347.4928,348.2773,15063.0
2020-02-26 13:30:00,404.06,404.07,401.25,401.55,22932.0,348.3376,348.3462,345.9151,346.1737,22932.0
2020-02-26 13:40:00,401.54,403.51,400.74,403.16,26658.0,346.1651,347.8635,345.4755,347.5617,26658.0
2020-02-26 13:50:00,403.19,403.19,400.75,401.03,25068.0,347.5876,347.5876,345.4841,345.7255,25068.0
2020-02-26 14:00:00,401.17,402.07,400.8,401.58,18370.0,345.8462,346.622,345.5272,346.1996,18370.0
2020-02-26 14:10:00,401.6,402.42,401.2,401.39,12051.0,346.2169,346.9238,345.872,346.0358,12051.0
2020-02-26 14:20:00,401.48,402.56,401.48,401.87,8050.0,346.1134,347.0445,346.1134,346.4496,8050.0
2020-02-26 14:30:00,401.77,402.39,401.0,401.97,10729.0,346.3634,346.8979,345.6996,346.5358,10729.0
2020-02-26 14:40:00,401.9,402.44,401.12,401.95,14450.0,346.4755,346.941,345.803,346.5186,14450.0
2020-02-26 14:50:00,402.02,402.45,401.25,401.37,16943.0,346.5789,346.9496,345.9151,346.0186,16943.0
2020-02-26 15:00:00,401.48,402.3,401.12,401.75,20272.0,346.1134,346.8203,345.803,346.3462,20272.0
2020-02-26 15:10:00,401.79,403.16,401.44,402.71,21267.0,346.3807,347.5617,346.0789,347.1738,21267.0
2020-02-26 15:20:00,402.61,402.71,400.9,401.03,16045.0,347.0876,347.1738,345.6134,345.7255,16045.0
2020-02-26 15:30:00,401.13,402.34,400.95,402.32,26806.0,345.8117,346.8548,345.6565,346.8376,26806.0
2020-02-26 15:40:00,402.2,402.38,401.5,401.87,30528.0,346.7341,346.8893,346.1306,346.4496,30528.0
2020-02-26 15:50:00,401.75,402.25,400.92,401.02,98820.0,346.3462,346.7772,345.6306,345.7168,98820.0
2020-02-27 09:30:00,393.52,396.36,393.2,395.76,63713.0,339.2511,341.6995,338.9753,341.1822,63713.0
2020-02-27 09:40:00,395.72,396.12,390.63,390.87,53732.0,341.1477,341.4926,336.7597,336.9666,53732.0
2020-02-27 09:50:00,391.11,395.04,390.92,393.55,38180.0,337.1735,340.5615,337.0097,339.277,38180.0
2020-02-27 10:00:00,393.65,397.79,393.64,396.64,54600.0,339.3632,342.9323,339.3546,341.9409,54600.0
2020-02-27 10:10:00,396.76,397.27,393.89,394.08,47378.0,342.0443,342.484,339.5701,339.7339,47378.0
2020-02-27 10:20:00,394.0,394.71,392.26,392.26,35492.0,339.6649,340.277,338.1649,338.1649,35492.0
2020-02-27 10:30:00,392.41,392.96,388.12,392.71,58333.0,338.2942,338.7684,334.5958,338.5528,58333.0
2020-02-27 10:40:00,392.52,393.45,391.0,393.38,23375.0,338.389,339.1908,337.0787,339.1304,23375.0
2020-02-27 10:50:00,393.4,395.37,392.14,394.58,32441.0,339.1477,340.846,338.0614,340.165,32441.0
2020-02-27 11:00:00,394.98,396.23,394.4,395.77,16934.0,340.5098,341.5874,340.0098,341.1908,16934.0
2020-02-27 11:10:00,395.89,395.99,393.64,395.99,13285.0,341.2943,341.3805,339.3546,341.3805,13285.0
2020-02-27 11:20:00,395.51,395.68,392.85,392.85,20678.0,340.9667,341.1133,338.6735,338.6735,20678.0
2020-02-27 11:30:00,392.7,394.0,391.75,392.25,11150.0,338.5442,339.6649,337.7252,338.1563,11150.0
2020-02-27 11:40:00,392.21,392.91,390.86,391.91,22428.0,338.1218,338.7253,336.958,337.8632,22428.0
2020-02-27 11:50:00,391.75,393.56,391.66,393.22,17005.0,337.7252,339.2856,337.6476,338.9925,17005.0
2020-02-27 12:00:00,393.31,394.19,392.72,394.19,16699.0,339.0701,339.8287,338.5615,339.8287,16699.0
2020-02-27 12:10:00,394.22,396.26,394.22,396.01,24547.0,339.8546,341.6133,339.8546,341.3977,24547.0
2020-02-27 12:20:00,395.9,395.9,394.0,395.73,17863.0,341.3029,341.3029,339.6649,341.1564,17863.0
2020-02-27 12:30:00,395.52,398.17,395.37,397.94,12844.0,340.9753,343.2599,340.846,343.0616,12844.0
2020-02-27 12:40:00,397.82,397.91,396.43,397.85,10062.0,342.9581,343.0357,341.7598,342.984,10062.0
2020-02-27 12:50:00,397.74,398.25,395.76,396.03,15780.0,342.8892,343.3288,341.1822,341.415,15780.0
2020-02-27 13:00:00,395.8,398.49,395.39,398.31,10995.0,341.2167,343.5357,340.8633,343.3806,10995.0
2020-02-27 13:10:00,398.33,399.01,397.41,397.75,10828.0,343.3978,343.984,342.6047,342.8978,10828.0
2020-02-27 13:20:00,397.69,397.99,396.2,396.56,8534.0,342.8461,343.1047,341.5615,341.8719,8534.0
2020-02-27 13:30:00,396.74,397.36,394.8,395.27,15708.0,342.0271,342.5616,340.3546,340.7598,15708.0
2020-02-27 13:40:00,395.26,395.6,391.92,394.23,10914.0,340.7512,341.0443,337.8718,339.8632,10914.0
2020-02-27 13:50:00,393.74,395.43,392.02,392.02,13743.0,339.4408,340.8977,337.958,337.958,13743.0
2020-02-27 14:00:00,392.24,392.77,390.81,391.12,9071.0,338.1477,338.6046,336.9149,337.1821,9071.0
2020-02-27 14:10:00,390.78,392.77,390.68,391.09,13446.0,336.889,338.6046,336.8028,337.1562,13446.0
2020-02-27 14:20:00,391.57,394.12,391.45,393.97,18309.0,337.5701,339.7684,337.4666,339.6391,18309.0
2020-02-27 14:30:00,393.54,393.73,392.14,393.18,7962.0,339.2684,339.4322,338.0614,338.958,7962.0
2020-02-27 14:40:00,393.06,393.6,392.22,392.72,10579.0,338.8546,339.3201,338.1304,338.5615,10579.0
2020-02-27 14:50:00,392.76,393.5,391.55,391.96,18826.0,338.5959,339.2339,337.5528,337.9063,18826.0
2020-02-27 15:00:00,391.51,393.03,390.46,393.03,17931.0,337.5183,338.8287,336.6131,338.8287,17931.0
2020-02-27 15:10:00,392.83,393.46,391.78,391.87,13961.0,338.6563,339.1994,337.7511,337.8287,13961.0
2020-02-27 15:20:00,391.99,392.23,391.0,391.14,17370.0,337.9321,338.139,337.0787,337.1994,17370.0
2020-02-27 15:30:00,390.97,391.14,389.25,389.52,27626.0,337.0528,337.1994,335.57,335.8028,27626.0
2020-02-27 15:40:00,389.69,390.1,388.59,389.43,34627.0,335.9493,336.3028,335.001,335.7252,34627.0
2020-02-27 15:50:00,389.13,389.13,384.33,384.33,145147.0,335.4665,335.4665,331.3285,331.3285,145147.0
2020-02-28 09:30:00,369.86,373.82,367.61,369.75,162579.0,320.923,324.359,318.9707,320.8275,162579.0
2020-02-28 09:40:00,369.24,372.41,368.59,368.93,98100.0,320.385,323.1356,319.821,320.116,98100.0
2020-02-28 09:50:00,368.77,369.75,364.18,365.75,117731.0,319.9772,320.8275,315.9945,317.3568,117731.0
2020-02-28 10:00:00,365.48,366.4,361.63,363.74,83396.0,317.1225,317.9208,313.7819,315.6127,83396.0
2020-02-28 10:10:00,363.62,365.31,360.34,364.02,62102.0,315.5086,316.975,312.6626,315.8557,62102.0
2020-02-28 10:20:00,364.82,364.82,361.0,361.01,42291.0,316.5498,316.5498,313.2353,313.2439,42291.0
2020-02-28 10:30:00,361.32,364.76,360.76,362.14,36489.0,313.5129,316.4978,313.027,314.2244,36489.0
2020-02-28 10:40:00,362.94,364.65,361.2,363.74,40694.0,314.9186,316.4023,313.4088,315.6127,40694.0
2020-02-28 10:50:00,363.42,366.82,362.84,366.5,36799.0,315.3351,318.2852,314.8318,318.0075,36799.0
2020-02-28 11:00:00,366.18,366.31,361.74,362.04,29245.0,317.7299,317.8427,313.8773,314.1376,29245.0
2020-02-28 11:10:00,362.46,366.55,362.45,366.28,34322.0,314.5021,318.0509,314.4934,317.8166,34322.0
2020-02-28 11:20:00,366.35,366.88,364.33,366.37,30850.0,317.8774,318.3373,316.1247,317.8947,30850.0
2020-02-28 11:30:00,366.48,368.23,365.61,368.03,52442.0,317.9902,319.5086,317.2353,319.3351,52442.0
2020-02-28 11:40:00,367.83,371.03,366.9,366.9,51912.0,319.1616,321.9382,318.3546,318.3546,51912.0
2020-02-28 11:50:00,367.03,367.78,364.88,365.94,30625.0,318.4674,319.1182,316.6019,317.5216,30625.0
2020-02-28 12:00:00,365.9,365.98,363.92,365.04,24688.0,317.4869,317.5563,315.7689,316.7407,24688.0
2020-02-28 12:10:00,365.08,367.26,364.76,367.19,18986.0,316.7754,318.667,316.4978,318.6062,18986.0
2020-02-28 12:20:00,367.14,368.43,366.48,368.33,24608.0,318.5629,319.6822,317.9902,319.5954,24608.0
2020-02-28 12:30:00,368.75,369.7,367.72,368.54,42775.0,319.9598,320.7841,319.0661,319.7776,42775.0
2020-02-28 12:40:00,368.36,369.56,365.88,366.74,15965.0,319.6214,320.6627,317.4696,318.2158,15965.0
2020-02-28 12:50:00,367.0,370.46,367.0,370.46,26554.0,318.4414,321.4436,318.4414,321.4436,26554.0
2020-02-28 13:00:00,370.5,370.96,369.04,370.43,27378.0,321.4783,321.8774,320.2115,321.4175,27378.0
2020-02-28 13:10:00,369.94,369.94,366.44,368.93,18617.0,320.9924,320.9924,317.9555,320.116,18617.0
2020-02-28 13:20:00,368.74,369.7,367.78,367.83,24142.0,319.9512,320.7841,319.1182,319.1616,24142.0
2020-02-28 13:30:00,367.83,368.0,365.07,366.16,17864.0,319.1616,319.3091,316.7667,317.7125,17864.0
2020-02-28 13:40:00,366.44,366.44,362.7,364.37,28647.0,317.9555,317.9555,314.7103,316.1594,28647.0
2020-02-28 13:50:00,364.34,365.13,363.6,364.7,20686.0,316.1333,316.8188,315.4912,316.4457,20686.0
2020-02-28 14:00:00,365.05,365.05,361.13,361.54,20719.0,316.7494,316.7494,313.3481,313.7038,20719.0
2020-02-28 14:10:00,361.56,364.3,361.55,363.57,18823.0,313.7212,316.0986,313.7125,315.4652,18823.0
2020-02-28 14:20:00,363.9,365.71,362.27,363.19,24666.0,315.7515,317.3221,314.3372,315.1355,24666.0
2020-02-28 14:30:00,363.42,365.67,363.19,364.46,20289.0,315.3351,317.2874,315.1355,316.2375,20289.0
2020-02-28 14:40:00,364.61,369.0,364.43,366.63,38028.0,316.3676,320.1768,316.2114,318.1203,38028.0
2020-02-28 14:50:00,366.94,367.38,364.0,364.88,30987.0,318.3893,318.7711,315.8383,316.6019,30987.0
2020-02-28 15:00:00,365.18,365.18,361.59,362.99,37163.0,316.8622,316.8622,313.7472,314.962,37163.0
2020-02-28 15:10:00,362.73,365.95,362.22,364.87,29253.0,314.7364,317.5303,314.2938,316.5932,29253.0
2020-02-28 15:20:00,364.88,365.1,360.7,360.7,34115.0,316.6019,316.7928,312.9749,312.9749,34115.0
2020-02-28 15:30:00,360.91,364.58,360.75,363.22,80648.0,313.1572,316.3416,313.0183,315.1615,80648.0
2020-02-28 15:40:00,363.29,366.48,362.4,365.64,115345.0,315.2223,317.9902,314.45,317.2613,115345.0
2020-02-28 15:50:00,365.48,370.05,364.71,369.93,116059.0,317.1225,321.0878,316.4544,320.9837,116059.0
2020-03-02 09:30:00,371.35,373.76,368.0,368.06,137554.0,322.2158,324.3069,319.3091,319.3611,137554.0
2020-03-02 09:40:00,368.26,370.97,367.98,369.0,58175.0,319.5347,321.8861,319.2917,320.1768,58175.0
2020-03-02 09:50:00,368.69,369.26,365.84,366.46,53776.0,319.9078,320.4024,317.4349,317.9728,53776.0
2020-03-02 10:00:00,366.67,367.34,362.94,363.05,69811.0,318.155,318.7364,314.9186,315.014,69811.0
2020-03-02 10:10:00,363.32,364.02,362.07,362.59,78390.0,315.2483,315.8557,314.1637,314.6149,78390.0
2020-03-02 10:20:00,362.58,363.32,360.57,363.01,68046.0,314.6062,315.2483,312.8621,314.9793,68046.0
2020-03-02 10:30:00,363.03,365.8,362.01,365.75,36097.0,314.9967,317.4002,314.1116,317.3568,36097.0
2020-03-02 10:40:00,365.5,367.54,365.49,366.66,60291.0,317.1398,318.9099,317.1312,318.1464,60291.0
2020-03-02 10:50:00,366.66,367.93,365.51,365.68,62058.0,318.1464,319.2483,317.1485,317.296,62058.0
2020-03-02 11:00:00,365.63,367.85,365.63,367.28,38498.0,317.2526,319.1789,317.2526,318.6843,38498.0
2020-03-02 11:10:00,367.22,369.44,367.05,368.73,82888.0,318.6323,320.5585,318.4848,319.9425,82888.0
2020-03-02 11:20:00,368.55,371.58,368.54,370.05,45667.0,319.7863,322.4154,319.7776,321.0878,45667.0
2020-03-02 11:30:00,370.08,371.49,369.2,371.49,34101.0,321.1139,322.3373,320.3503,322.3373,34101.0
2020-03-02 11:40:00,371.38,371.38,369.77,370.25,28869.0,322.2419,322.2419,320.8449,321.2614,28869.0
2020-03-02 11:50:00,370.23,372.3,369.95,372.03,72121.0,321.244,323.0401,321.0011,322.8058,72121.0
2020-03-02 12:00:00,372.28,373.26,371.68,371.68,27757.0,323.0228,323.8731,322.5022,322.5022,27757.0
2020-03-02 12:10:00,371.71,372.01,370.25,370.7,19222.0,322.5282,322.7885,321.2614,321.6518,19222.0
2020-03-02 12:20:00,370.62,371.16,369.44,370.92,19773.0,321.5824,322.051,320.5585,321.8427,19773.0
2020-03-02 12:30:00,371.05,372.0,370.87,371.34,19584.0,321.9555,322.7798,321.7993,322.2071,19584.0
2020-03-02 12:40:00,371.77,371.77,369.62,370.55,14630.0,322.5803,322.5803,320.7147,321.5217,14630.0
2020-03-02 12:50:00,370.48,371.6,369.91,371.37,17138.0,321.4609,322.4327,320.9664,322.2332,17138.0
2020-03-02 13:00:00,371.39,372.0,370.59,370.94,9879.0,322.2505,322.7798,321.5564,321.8601,9879.0
2020-03-02 13:10:00,371.05,371.12,369.94,369.97,11350.0,321.9555,322.0163,320.9924,321.0184,11350.0
2020-03-02 13:20:00,369.96,370.49,369.3,370.24,16216.0,321.0097,321.4696,320.4371,321.2527,16216.0
2020-03-02 13:30:00,370.8,372.15,370.18,371.96,21553.0,321.7386,322.91,321.2006,322.7451,21553.0
2020-03-02 13:40:00,372.0,372.03,370.36,370.96,13037.0,322.7798,322.8058,321.3568,321.8774,13037.0
2020-03-02 13:50:00,370.78,371.6,370.01,371.21,16062.0,321.7212,322.4327,321.0531,322.0943,16062.0
2020-03-02 14:00:00,370.93,371.4,370.34,371.17,38951.0,321.8514,322.2592,321.3395,322.0596,38951.0
2020-03-02 14:10:00,371.09,371.09,370.2,370.57,22062.0,321.9902,321.9902,321.218,321.539,22062.0
2020-03-02 14:20:00,370.63,371.25,370.0,370.29,27424.0,321.5911,322.1291,321.0444,321.2961,27424.0
2020-03-02 14:30:00,370.14,371.11,369.34,369.36,42222.0,321.1659,322.0076,320.4718,320.4891,42222.0
2020-03-02 14:40:00,369.28,369.92,367.25,369.57,33607.0,320.4197,320.975,318.6583,320.6713,33607.0
2020-03-02 14:50:00,369.64,370.11,368.46,368.93,36263.0,320.7321,321.1399,319.7082,320.116,36263.0
2020-03-02 15:00:00,368.88,372.99,368.88,372.68,32755.0,320.0726,323.6388,320.0726,323.3698,32755.0
2020-03-02 15:10:00,372.59,373.01,371.63,372.25,17823.0,323.2918,323.6562,322.4588,322.9967,17823.0
2020-03-02 15:20:00,372.25,375.34,372.1,374.8,25806.0,322.9967,325.6779,322.8666,325.2093,25806.0
2020-03-02 15:30:00,374.8,377.41,374.44,377.35,37322.0,325.2093,327.474,324.897,327.4219,37322.0
2020-03-02 15:40:00,377.31,380.58,377.21,380.42,64329.0,327.3872,330.2246,327.3005,330.0857,64329.0
2020-03-02 15:50:00,380.47,383.1,379.8,381.41,150404.0,330.1291,332.4112,329.5478,330.9448,150404.0
2020-03-03 09:30:00,384.84,385.68,379.48,381.38,105396.0,333.9209,334.6498,329.2701,330.9187,105396.0
2020-03-03 09:40:00,381.16,384.06,380.52,383.77,23258.0,330.7278,333.2441,330.1725,332.9925,23258.0
2020-03-03 09:50:00,383.24,383.56,380.28,381.68,30849.0,332.5326,332.8103,329.9643,331.179,30849.0
2020-03-03 10:00:00,381.38,396.9,381.38,392.29,112442.0,330.9187,344.3852,330.9187,340.3852,112442.0
2020-03-03 10:10:00,392.39,393.31,385.91,388.99,38926.0,340.472,341.2702,334.8494,337.5218,38926.0
2020-03-03 10:20:00,389.46,393.73,389.45,389.84,39040.0,337.9296,341.6347,337.921,338.2594,39040.0
2020-03-03 10:30:00,389.68,392.99,388.97,392.08,35540.0,338.1205,340.9926,337.5045,340.203,35540.0
2020-03-03 10:40:00,391.88,394.39,388.93,389.22,37897.0,340.0294,342.2073,337.4698,337.7214,37897.0
2020-03-03 10:50:00,389.25,391.14,388.66,390.87,15759.0,337.7474,339.3874,337.2355,339.1531,15759.0
2020-03-03 11:00:00,390.4,391.73,388.21,388.38,23775.0,338.7453,339.8993,336.845,336.9925,23775.0
2020-03-03 11:10:00,388.0,388.01,385.24,385.75,22501.0,336.6628,336.6715,334.268,334.7105,22501.0
2020-03-03 11:20:00,385.93,385.97,380.58,382.32,33665.0,334.8667,334.9014,330.2246,331.7344,33665.0
2020-03-03 11:30:00,382.29,385.11,381.52,385.07,17523.0,331.7083,334.1552,331.0402,334.1205,17523.0
2020-03-03 11:40:00,385.2,386.54,383.91,384.13,28998.0,334.2333,335.396,333.114,333.3049,28998.0
2020-03-03 11:50:00,384.44,386.97,384.44,386.97,12274.0,333.5739,335.7691,333.5739,335.7691,12274.0
2020-03-03 12:00:00,386.79,388.46,386.35,388.3,15675.0,335.6129,337.062,335.2311,336.9231,15675.0
2020-03-03 12:10:00,388.15,388.22,385.38,385.81,14381.0,336.793,336.8537,334.3895,334.7626,14381.0
2020-03-03 12:20:00,386.06,387.72,385.81,386.51,18479.0,334.9795,336.4199,334.7626,335.37,18479.0
2020-03-03 12:30:00,386.65,386.75,385.34,386.37,14025.0,335.4914,335.5782,334.3548,335.2485,14025.0
2020-03-03 12:40:00,386.32,387.75,385.2,386.94,12468.0,335.2051,336.4459,334.2333,335.7431,12468.0
2020-03-03 12:50:00,386.71,386.73,385.2,386.22,14097.0,335.5435,335.5609,334.2333,335.1183,14097.0
2020-03-03 13:00:00,385.85,385.94,384.73,385.3,17467.0,334.7973,334.8754,333.8255,334.3201,17467.0
2020-03-03 13:10:00,385.49,385.89,383.8,383.9,8812.0,334.4849,334.832,333.0185,333.1053,8812.0
2020-03-03 13:20:00,384.27,384.79,382.03,383.9,14291.0,333.4263,333.8775,331.4827,333.1053,14291.0
2020-03-03 13:30:00,383.54,385.4,383.1,385.08,12884.0,332.7929,334.4068,332.4112,334.1292,12884.0
2020-03-03 13:40:00,385.22,385.23,381.92,382.41,13742.0,334.2506,334.2593,331.3873,331.8124,13742.0
2020-03-03 13:50:00,382.38,382.92,380.92,380.93,21667.0,331.7864,332.255,330.5196,330.5283,21667.0
2020-03-03 14:00:00,380.92,381.65,377.78,377.83,34733.0,330.5196,331.153,327.7951,327.8384,34733.0
2020-03-03 14:10:00,377.69,380.4,377.52,377.96,22278.0,327.717,330.0684,327.5695,327.9512,22278.0
2020-03-03 14:20:00,377.32,381.42,377.2,381.09,14017.0,327.3959,330.9534,327.2918,330.6671,14017.0
2020-03-03 14:30:00,381.17,381.91,379.0,379.02,19647.0,330.7365,331.3786,328.8536,328.871,19647.0
2020-03-03 14:40:00,378.5,381.62,378.38,381.2,13501.0,328.4198,331.127,328.3157,330.7625,13501.0
2020-03-03 14:50:00,381.25,382.2,380.06,381.23,13419.0,330.8059,331.6302,329.7734,330.7886,13419.0
2020-03-03 15:00:00,381.35,382.54,380.63,381.58,31772.0,330.8927,331.9252,330.268,331.0923,31772.0
2020-03-03 15:10:00,381.47,383.07,381.0,382.23,41423.0,330.9968,332.3851,330.589,331.6563,41423.0
2020-03-03 15:20:00,382.18,384.05,380.14,383.82,22522.0,331.6129,333.2355,329.8428,333.0359,22522.0
2020-03-03 15:30:00,383.44,383.72,377.67,378.35,36946.0,332.7062,332.9491,327.6996,328.2896,36946.0
2020-03-03 15:40:00,378.19,382.85,378.13,381.16,36969.0,328.1508,332.1942,328.0987,330.7278,36969.0
2020-03-03 15:50:00,380.86,380.86,376.59,377.22,126628.0,330.4675,330.4675,326.7625,327.3091,126628.0
2020-03-04 09:30:00,385.42,389.98,383.72,384.59,70980.0,334.4242,338.3808,332.9491,333.704,70980.0
2020-03-04 09:40:00,384.01,385.79,383.18,383.64,43448.0,333.2007,334.7452,332.4806,332.8797,43448.0
2020-03-04 09:50:00,383.96,385.33,383.33,385.33,29196.0,333.1574,334.3461,332.6107,334.3461,29196.0
2020-03-04 10:00:00,385.06,387.76,384.87,386.55,44565.0,334.1118,336.4546,333.947,335.4047,44565.0
2020-03-04 10:10:00,386.27,390.21,386.27,390.21,34587.0,335.1617,338.5804,335.1617,338.5804,34587.0
2020-03-04 10:20:00,390.01,391.0,388.8,390.76,47857.0,338.4069,339.2659,337.357,339.0576,47857.0
2020-03-04 10:30:00,390.97,391.78,389.0,389.09,35855.0,339.2399,339.9427,337.5305,337.6086,35855.0
2020-03-04 10:40:00,389.51,391.99,389.24,391.63,24640.0,337.973,340.1249,337.7388,339.8125,24640.0
2020-03-04 10:50:00,391.62,392.27,390.18,390.46,27164.0,339.8039,340.3678,338.5544,338.7973,27164.0
2020-03-04 11:00:00,390.36,391.11,389.0,389.92,21829.0,338.7106,339.3613,337.5305,338.3288,21829.0
2020-03-04 11:10:00,389.99,391.39,389.99,391.33,16228.0,338.3895,339.6043,338.3895,339.5522,16228.0
2020-03-04 11:20:00,391.17,392.5,390.32,392.49,19824.0,339.4134,340.5674,338.6759,340.5587,19824.0
2020-03-04 11:30:00,392.63,392.75,390.85,391.33,22282.0,340.6802,340.7843,339.1357,339.5522,22282.0
2020-03-04 11:40:00,391.34,392.6,390.72,391.0,22968.0,339.5609,340.6542,339.0229,339.2659,22968.0
2020-03-04 11:50:00,391.07,391.81,390.49,391.03,14268.0,339.3266,339.9687,338.8234,339.2919,14268.0
2020-03-04 12:00:00,390.87,392.1,390.87,391.68,16946.0,339.1531,340.2203,339.1531,339.8559,16946.0
2020-03-04 12:10:00,391.73,392.87,391.67,392.6,18178.0,339.8993,340.8885,339.8472,340.6542,18178.0
2020-03-04 12:20:00,392.61,394.0,392.22,393.62,19598.0,340.6629,341.8689,340.3245,341.5392,19598.0
2020-03-04 12:30:00,393.94,394.15,393.3,393.5,15542.0,341.8169,341.9991,341.2616,341.4351,15542.0
2020-03-04 12:40:00,393.57,394.89,393.14,394.83,14219.0,341.4958,342.6412,341.1227,342.5891,14219.0
2020-03-04 12:50:00,394.84,395.63,394.83,395.61,14259.0,342.5978,343.2833,342.5891,343.2659,14259.0
2020-03-04 13:00:00,395.52,396.36,394.93,395.46,15163.0,343.1878,343.9167,342.6759,343.1358,15163.0
2020-03-04 13:10:00,395.45,396.34,394.84,396.34,8814.0,343.1271,343.8993,342.5978,343.8993,8814.0
2020-03-04 13:20:00,396.45,396.88,395.61,395.63,24056.0,343.9948,344.3679,343.2659,343.2833,24056.0
2020-03-04 13:30:00,395.76,396.67,395.65,395.94,14748.0,343.3961,344.1857,343.3006,343.5523,14748.0
2020-03-04 13:40:00,395.95,396.53,395.83,396.14,12215.0,343.5609,344.0642,343.4568,343.7258,12215.0
2020-03-04 13:50:00,396.38,397.33,396.37,397.0,14864.0,343.934,344.7583,343.9254,344.472,14864.0
2020-03-04 14:00:00,397.16,397.57,395.44,396.78,14731.0,344.6108,344.9666,343.1184,344.2811,14731.0
2020-03-04 14:10:00,396.75,397.98,396.28,397.98,13456.0,344.2551,345.3223,343.8473,345.3223,13456.0
2020-03-04 14:20:00,397.81,398.25,396.87,397.49,25644.0,345.1748,345.5566,344.3592,344.8972,25644.0
2020-03-04 14:30:00,397.62,398.49,396.75,396.92,18739.0,345.01,345.7649,344.2551,344.4026,18739.0
2020-03-04 14:40:00,396.96,398.86,396.95,398.05,26916.0,344.4373,346.0859,344.4286,345.3831,26916.0
2020-03-04 14:50:00,398.22,398.9,397.42,398.81,14651.0,345.5306,346.1206,344.8364,346.0425,14651.0
2020-03-04 15:00:00,398.39,399.7,398.29,399.02,21287.0,345.6781,346.8148,345.5913,346.2247,21287.0
2020-03-04 15:10:00,399.0,399.97,398.78,398.79,27720.0,346.2074,347.049,346.0165,346.0252,27720.0
2020-03-04 15:20:00,398.93,400.15,398.7,400.0,35951.0,346.1466,347.2052,345.9471,347.0751,35951.0
2020-03-04 15:30:00,400.18,400.94,399.69,400.93,56480.0,347.2313,347.8907,346.8061,347.882,56480.0
2020-03-04 15:40:00,400.71,400.83,398.57,400.0,48274.0,347.6911,347.7953,345.8343,347.0751,48274.0
2020-03-04 15:50:00,400.0,402.96,399.99,401.87,170799.0,347.0751,349.6434,347.0664,348.6976,170799.0
2020-03-05 09:30:00,393.92,396.84,392.12,396.56,49532.0,341.7995,344.3332,340.2377,344.0902,49532.0
2020-03-05 09:40:00,396.74,396.89,392.42,394.31,22339.0,344.2464,344.3766,340.498,342.1379,22339.0
2020-03-05 09:50:00,393.76,394.43,392.48,393.09,25766.0,341.6607,342.2421,340.5501,341.0794,25766.0
2020-03-05 10:00:00,393.25,394.81,393.02,394.33,16923.0,341.2182,342.5718,341.0186,342.1553,16923.0
2020-03-05 10:10:00,394.55,397.85,394.55,397.24,11940.0,342.3462,345.2095,342.3462,344.6803,11940.0
2020-03-05 10:20:00,397.24,397.25,394.11,394.86,12838.0,344.6803,344.6889,341.9644,342.6152,12838.0
2020-03-05 10:30:00,394.7,395.71,393.92,393.92,28322.0,342.4763,343.3527,341.7995,341.7995,28322.0
2020-03-05 10:40:00,394.01,395.59,393.91,394.69,19196.0,341.8776,343.2486,341.7909,342.4677,19196.0
2020-03-05 10:50:00,395.0,396.37,394.36,395.13,12533.0,342.7366,343.9254,342.1813,342.8494,12533.0
2020-03-05 11:00:00,395.34,396.35,394.58,395.93,19636.0,343.0316,343.908,342.3722,343.5436,19636.0
2020-03-05 11:10:00,395.83,396.35,395.29,395.78,10110.0,343.4568,343.908,342.9883,343.4134,10110.0
2020-03-05 11:20:00,395.64,395.74,394.02,394.45,10336.0,343.292,343.3787,341.8863,342.2594,10336.0
2020-03-05 11:30:00,394.56,394.92,392.27,392.57,10921.0,342.3549,342.6672,340.3678,340.6282,10921.0
2020-03-05 11:40:00,392.68,393.09,391.87,392.67,14206.0,340.7236,341.0794,340.0208,340.7149,14206.0
2020-03-05 11:50:00,392.83,393.21,390.5,390.92,15837.0,340.8538,341.1835,338.832,339.1965,15837.0
2020-03-05 12:00:00,391.13,391.71,389.39,390.15,25195.0,339.3787,339.8819,337.8689,338.5283,25195.0
2020-03-05 12:10:00,389.88,391.17,389.47,389.49,22875.0,338.2941,339.4134,337.9383,337.9557,22875.0
2020-03-05 12:20:00,389.97,390.23,388.63,389.33,18309.0,338.3722,338.5978,337.2095,337.8168,18309.0
2020-03-05 12:30:00,389.52,390.8,389.12,389.69,13128.0,337.9817,339.0923,337.6346,338.1292,13128.0
2020-03-05 12:40:00,389.57,389.57,385.6,387.06,21573.0,338.0251,338.0251,334.5804,335.8472,21573.0
2020-03-05 12:50:00,387.1,387.2,386.02,386.11,12380.0,335.8819,335.9687,334.9448,335.0229,12380.0
2020-03-05 13:00:00,386.6,386.96,384.82,384.82,20695.0,335.4481,335.7604,333.9036,333.9036,20695.0
2020-03-05 13:10:00,384.81,385.84,384.25,384.5,23884.0,333.8949,334.7886,333.409,333.6259,23884.0
2020-03-05 13:20:00,384.44,387.31,384.27,387.19,36105.0,333.5739,336.0641,333.4263,335.96,36105.0
2020-03-05 13:30:00,387.04,389.26,386.09,388.63,65305.0,335.8298,337.7561,335.0055,337.2095,65305.0
2020-03-05 13:40:00,388.42,389.33,387.05,388.07,49767.0,337.0272,337.8168,335.8385,336.7236,49767.0
2020-03-05 13:50:00,387.84,388.58,385.06,386.1,13491.0,336.524,337.1661,334.1118,335.0142,13491.0
2020-03-05 14:00:00,386.27,386.32,384.33,384.7,14984.0,335.1617,335.2051,333.4784,333.7995,14984.0
2020-03-05 14:10:00,384.59,386.03,384.11,384.62,15221.0,333.704,334.9535,333.2875,333.73,15221.0
2020-03-05 14:20:00,384.46,384.73,383.01,383.64,19846.0,333.5912,333.8255,332.3331,332.8797,19846.0
2020-03-05 14:30:00,383.45,386.13,383.44,385.97,17937.0,332.7148,335.0402,332.7062,334.9014,17937.0
2020-03-05 14:40:00,385.87,386.21,384.59,385.48,20587.0,334.8146,335.1097,333.704,334.4762,20587.0
2020-03-05 14:50:00,385.74,386.71,384.66,386.33,22079.0,334.7018,335.5435,333.7647,335.2138,22079.0
2020-03-05 15:00:00,386.21,386.21,384.9,386.06,16422.0,335.1097,335.1097,333.973,334.9795,16422.0
2020-03-05 15:10:00,386.19,386.38,384.28,385.1,25974.0,335.0923,335.2572,333.435,334.1465,25974.0
2020-03-05 15:20:00,385.25,386.14,384.88,385.93,22580.0,334.2767,335.0489,333.9556,334.8667,22580.0
2020-03-05 15:30:00,385.86,387.68,385.46,385.6,54013.0,334.806,336.3852,334.4589,334.5804,54013.0
2020-03-05 15:40:00,385.43,387.02,384.5,386.51,64645.0,334.4329,335.8125,333.6259,335.37,64645.0
2020-03-05 15:50:00,386.31,387.27,382.22,384.6,205350.0,335.1964,336.0294,331.6476,333.7127,205350.0
2020-03-06 09:30:00,372.09,375.91,370.97,375.44,134179.0,322.8579,326.1725,321.8861,325.7647,134179.0
2020-03-06 09:40:00,375.08,375.73,372.36,372.46,33309.0,325.4523,326.0163,323.0922,323.179,33309.0
2020-03-06 09:50:00,372.41,373.63,368.46,373.63,61663.0,323.1356,324.1941,319.7082,324.1941,61663.0
2020-03-06 10:00:00,373.64,375.08,372.97,373.21,37695.0,324.2028,325.4523,323.6215,323.8297,37695.0
2020-03-06 10:10:00,372.71,374.65,372.36,373.88,29324.0,323.3959,325.0792,323.0922,324.4111,29324.0
2020-03-06 10:20:00,373.78,377.59,373.21,377.59,46635.0,324.3243,327.6302,323.8297,327.6302,46635.0
2020-03-06 10:30:00,377.23,377.94,373.08,376.35,30880.0,327.3178,327.9339,323.7169,326.5543,30880.0
2020-03-06 10:40:00,376.29,378.25,376.19,377.57,43269.0,326.5022,328.2029,326.4154,327.6128,43269.0
2020-03-06 10:50:00,377.65,377.87,374.06,375.7,23318.0,327.6823,327.8731,324.5673,325.9903,23318.0
2020-03-06 11:00:00,375.85,376.31,373.43,373.6,20162.0,326.1204,326.5196,324.0206,324.1681,20162.0
2020-03-06 11:10:00,373.68,375.56,373.45,374.62,20258.0,324.2375,325.8688,324.038,325.0532,20258.0
2020-03-06 11:20:00,374.48,375.25,373.6,373.72,22826.0,324.9317,325.5998,324.1681,324.2722,22826.0
2020-03-06 11:30:00,373.97,376.22,373.97,375.94,18727.0,324.4892,326.4415,324.4892,326.1985,18727.0
2020-03-06 11:40:00,375.76,375.78,372.5,372.7,14310.0,326.0423,326.0597,323.2137,323.3872,14310.0
2020-03-06 11:50:00,372.73,374.41,372.73,373.72,10328.0,323.4132,324.8709,323.4132,324.2722,10328.0
2020-03-06 12:00:00,373.84,373.91,372.88,373.72,36599.0,324.3764,324.4371,323.5434,324.2722,36599.0
2020-03-06 12:10:00,373.46,373.46,371.08,371.49,23062.0,324.0466,324.0466,321.9815,322.3373,23062.0
2020-03-06 12:20:00,371.63,372.77,370.94,371.52,18120.0,322.4588,323.4479,321.8601,322.3633,18120.0
2020-03-06 12:30:00,371.57,374.92,371.57,374.05,16750.0,322.4067,325.3135,322.4067,324.5586,16750.0
2020-03-06 12:40:00,373.91,375.42,373.54,374.53,15638.0,324.4371,325.7473,324.1161,324.9751,15638.0
2020-03-06 12:50:00,374.12,374.87,373.63,374.28,12478.0,324.6193,325.2701,324.1941,324.7581,12478.0
2020-03-06 13:00:00,374.52,375.82,374.29,374.91,16829.0,324.9664,326.0944,324.7668,325.3048,16829.0
2020-03-06 13:10:00,375.14,375.37,373.69,374.9,16938.0,325.5044,325.7039,324.2462,325.2961,16938.0
2020-03-06 13:20:00,375.04,376.99,375.04,376.0,25776.0,325.4176,327.1096,325.4176,326.2506,25776.0
2020-03-06 13:30:00,375.97,376.88,375.04,376.88,12376.0,326.2245,327.0141,325.4176,327.0141,12376.0
2020-03-06 13:40:00,376.43,377.04,374.03,374.33,25047.0,326.6237,327.153,324.5412,324.8015,25047.0
2020-03-06 13:50:00,374.24,375.13,373.39,374.31,16196.0,324.7234,325.4957,323.9859,324.7842,16196.0
2020-03-06 14:00:00,373.93,374.26,373.0,373.49,22569.0,324.4545,324.7408,323.6475,324.0727,22569.0
2020-03-06 14:10:00,373.21,374.6,373.19,373.91,19079.0,323.8297,325.0358,323.8124,324.4371,19079.0
2020-03-06 14:20:00,373.66,374.85,373.35,374.01,13595.0,324.2202,325.2527,323.9512,324.5239,13595.0
2020-03-06 14:30:00,373.99,374.49,371.99,371.99,16222.0,324.5065,324.9404,322.7711,322.7711,16222.0
2020-03-06 14:40:00,372.24,372.47,370.26,370.26,14917.0,322.9881,323.1876,321.27,321.27,14917.0
2020-03-06 14:50:00,370.47,371.51,369.31,370.51,22104.0,321.4523,322.3547,320.4457,321.487,22104.0
2020-03-06 15:00:00,370.43,370.75,369.51,370.28,29441.0,321.4175,321.6952,320.6193,321.2874,29441.0
2020-03-06 15:10:00,370.29,373.24,370.27,372.82,30318.0,321.2961,323.8558,321.2787,323.4913,30318.0
2020-03-06 15:20:00,373.07,375.11,372.71,373.54,33788.0,323.7082,325.4783,323.3959,324.1161,33788.0
2020-03-06 15:30:00,373.34,377.2,372.62,375.13,45143.0,323.9425,327.2918,323.3178,325.4957,45143.0
2020-03-06 15:40:00,375.13,379.23,375.09,378.99,47731.0,325.4957,329.0532,325.461,328.845,47731.0
2020-03-06 15:50:00,379.65,384.95,379.61,382.48,140451.0,329.4176,334.0164,329.3829,331.8732,140451.0
2020-03-09 09:30:00,359.98,361.47,357.1,357.45,67737.0,312.3502,313.6431,309.8513,310.155,67737.0
2020-03-09 09:40:00,357.45,357.45,357.45,357.45,0.0,310.155,310.155,310.155,310.155,0.0
2020-03-09 09:50:00,354.16,365.0,353.98,361.87,47470.0,307.3003,316.706,307.1441,313.9901,47470.0
2020-03-09 10:00:00,360.19,362.6,357.0,361.95,73785.0,312.5324,314.6236,309.7645,314.0596,73785.0
2020-03-09 10:10:00,361.89,367.04,361.56,366.06,74686.0,314.0075,318.4761,313.7212,317.6258,74686.0
2020-03-09 10:20:00,366.1,366.67,362.2,365.6,48920.0,317.6605,318.155,314.2765,317.2266,48920.0
2020-03-09 10:30:00,365.72,366.14,363.23,365.73,38412.0,317.3307,317.6952,315.1702,317.3394,38412.0
2020-03-09 10:40:00,365.95,366.46,363.07,364.5,38505.0,317.5303,317.9728,315.0314,316.2722,38505.0
2020-03-09 10:50:00,364.6,365.81,363.62,364.11,36693.0,316.3589,317.4088,315.5086,315.9338,36693.0
2020-03-09 11:00:00,363.73,364.72,363.21,363.96,34097.0,315.604,316.4631,315.1528,315.8036,34097.0
2020-03-09 11:10:00,363.86,368.57,363.86,368.28,94098.0,315.7168,319.8036,315.7168,319.552,94098.0
2020-03-09 11:20:00,368.03,368.03,364.34,365.14,40688.0,319.3351,319.3351,316.1333,316.8275,40688.0
2020-03-09 11:30:00,364.64,369.47,362.77,368.16,26932.0,316.3936,320.5846,314.7711,319.4479,26932.0
2020-03-09 11:40:00,368.18,368.93,366.39,368.31,147969.0,319.4653,320.116,317.9121,319.5781,147969.0
2020-03-09 11:50:00,368.57,369.35,365.63,365.63,30974.0,319.8036,320.4804,317.2526,317.2526,30974.0
2020-03-09 12:00:00,365.69,366.27,363.79,365.49,24675.0,317.3047,317.808,315.6561,317.1312,24675.0
2020-03-09 12:10:00,365.45,365.99,363.64,364.45,19944.0,317.0965,317.565,315.5259,316.2288,19944.0
2020-03-09 12:20:00,364.13,364.49,361.16,362.22,14457.0,315.9511,316.2635,313.3741,314.2938,14457.0
2020-03-09 12:30:00,362.19,363.1,360.26,361.92,27745.0,314.2678,315.0574,312.5932,314.0335,27745.0
2020-03-09 12:40:00,362.28,362.97,359.99,360.78,36922.0,314.3459,314.9446,312.3589,313.0444,36922.0
2020-03-09 12:50:00,360.88,363.6,360.87,363.15,17049.0,313.1311,315.4912,313.1225,315.1008,17049.0
2020-03-09 13:00:00,363.16,364.17,361.23,362.19,16310.0,315.1095,315.9858,313.4348,314.2678,16310.0
2020-03-09 13:10:00,362.38,363.83,361.55,362.03,33384.0,314.4327,315.6908,313.7125,314.129,33384.0
2020-03-09 13:20:00,361.84,362.57,360.83,361.64,23773.0,313.9641,314.5975,313.0877,313.7906,23773.0
2020-03-09 13:30:00,361.48,361.56,359.03,359.43,20643.0,313.6517,313.7212,311.5259,311.873,20643.0
2020-03-09 13:40:00,359.29,359.91,357.8,358.9,17520.0,311.7515,312.2895,310.4587,311.4131,17520.0
2020-03-09 13:50:00,359.16,359.16,355.13,355.56,32894.0,311.6387,311.6387,308.1419,308.515,32894.0
2020-03-09 14:00:00,355.73,355.99,353.2,353.93,41136.0,308.6625,308.8881,306.4673,307.1007,41136.0
2020-03-09 14:10:00,353.73,357.54,353.36,357.27,50163.0,306.9272,310.2331,306.6061,309.9988,50163.0
2020-03-09 14:20:00,357.51,357.78,353.92,353.93,32089.0,310.207,310.4413,307.092,307.1007,32089.0
2020-03-09 14:30:00,353.78,355.85,352.72,355.05,68439.0,306.9705,308.7667,306.0508,308.0725,68439.0
2020-03-09 14:40:00,354.81,355.36,351.27,353.35,47947.0,307.8643,308.3415,304.7927,306.5974,47947.0
2020-03-09 14:50:00,353.5,356.08,353.02,355.74,59955.0,306.7276,308.9662,306.3111,308.6712,59955.0
2020-03-09 15:00:00,355.72,356.09,352.56,353.58,50545.0,308.6539,308.9749,305.912,306.797,50545.0
2020-03-09 15:10:00,353.42,353.87,351.96,353.13,61749.0,306.6582,307.0486,305.3914,306.4066,61749.0
2020-03-09 15:20:00,352.71,357.1,351.54,356.4,53156.0,306.0421,309.8513,305.0269,309.2439,53156.0
2020-03-09 15:30:00,355.86,358.09,354.83,357.39,72605.0,308.7753,310.7103,307.8816,310.1029,72605.0
2020-03-09 15:40:00,357.82,359.5,356.34,358.39,84924.0,310.476,311.9337,309.1918,310.9706,84924.0
2020-03-09 15:50:00,357.53,357.8,352.01,352.09,216028.0,310.2244,310.4587,305.4347,305.5042,216028.0
2020-03-10 09:30:00,363.01,363.01,358.67,362.06,91128.0,314.9793,314.9793,311.2135,314.155,91128.0
2020-03-10 09:40:00,361.47,361.98,358.33,359.89,44136.0,313.6431,314.0856,310.9185,312.2721,44136.0
2020-03-10 09:50:00,359.83,360.55,358.5,359.53,42786.0,312.2201,312.8448,311.066,311.9598,42786.0
2020-03-10 10:00:00,359.58,360.37,359.1,359.94,46348.0,312.0031,312.6886,311.5866,312.3155,46348.0
2020-03-10 10:10:00,360.1,361.31,359.4,359.91,25463.0,312.4543,313.5042,311.847,312.2895,25463.0
2020-03-10 10:20:00,360.12,360.85,358.25,358.63,25822.0,312.4717,313.1051,310.8491,311.1788,25822.0
2020-03-10 10:30:00,358.46,359.78,357.81,359.29,19630.0,311.0313,312.1767,310.4673,311.7515,19630.0
2020-03-10 10:40:00,359.31,359.45,356.56,356.56,24116.0,311.7689,311.8903,309.3827,309.3827,24116.0
2020-03-10 10:50:00,356.83,357.24,355.24,356.0,20917.0,309.617,309.9727,308.2374,308.8968,20917.0
2020-03-10 11:00:00,355.66,358.73,355.33,358.1,15433.0,308.6018,311.2656,308.3155,310.719,15433.0
2020-03-10 11:10:00,357.66,358.0,354.24,354.54,17277.0,310.3372,310.6322,307.3697,307.63,17277.0
2020-03-10 11:20:00,354.71,355.35,352.0,352.0,23463.0,307.7775,308.3328,305.4261,305.4261,23463.0
2020-03-10 11:30:00,352.25,354.2,351.26,352.5,36487.0,305.643,307.335,304.784,305.8599,36487.0
2020-03-10 11:40:00,352.84,356.47,351.57,356.44,24592.0,306.1549,309.3046,305.053,309.2786,24592.0
2020-03-10 11:50:00,356.08,356.55,352.81,352.81,28981.0,308.9662,309.374,306.1289,306.1289,28981.0
2020-03-10 12:00:00,353.16,355.58,352.79,354.38,24630.0,306.4326,308.5324,306.1115,307.4912,24630.0
2020-03-10 12:10:00,354.58,357.79,354.41,355.79,32432.0,307.6647,310.45,307.5172,308.7146,32432.0
2020-03-10 12:20:00,355.77,356.18,353.13,353.95,29675.0,308.6972,309.053,306.4066,307.1181,29675.0
2020-03-10 12:30:00,353.88,353.88,350.6,353.06,29066.0,307.0573,307.0573,304.2113,306.3458,29066.0
2020-03-10 12:40:00,352.84,356.0,352.1,355.44,35720.0,306.1549,308.8968,305.5128,308.4109,35720.0
2020-03-10 12:50:00,355.62,357.87,355.6,356.89,52076.0,308.5671,310.5194,308.5497,309.6691,52076.0
2020-03-10 13:00:00,357.0,359.25,356.36,358.91,73476.0,309.7645,311.7168,309.2092,311.4218,73476.0
2020-03-10 13:10:00,358.79,360.06,357.74,359.29,26676.0,311.3177,312.4196,310.4066,311.7515,26676.0
2020-03-10 13:20:00,359.7,360.0,358.7,359.15,49890.0,312.1073,312.3676,311.2396,311.63,49890.0
2020-03-10 13:30:00,359.28,359.97,357.04,358.23,34085.0,311.7428,312.3415,309.7992,310.8318,34085.0
2020-03-10 13:40:00,358.8,358.81,356.0,356.42,17173.0,311.3263,311.335,308.8968,309.2612,17173.0
2020-03-10 13:50:00,356.54,357.18,355.29,356.42,19201.0,309.3654,309.9207,308.2808,309.2612,19201.0
2020-03-10 14:00:00,356.5,358.49,355.29,358.36,24484.0,309.3307,311.0574,308.2808,310.9446,24484.0
2020-03-10 14:10:00,358.19,360.28,358.17,358.99,111703.0,310.7971,312.6105,310.7797,311.4912,111703.0
2020-03-10 14:20:00,359.15,359.2,357.57,359.0,52984.0,311.63,311.6734,310.2591,311.4999,52984.0
2020-03-10 14:30:00,359.0,359.33,358.51,359.06,114977.0,311.4999,311.7862,311.0747,311.5519,114977.0
2020-03-10 14:40:00,359.14,362.57,359.0,362.31,34964.0,311.6214,314.5975,311.4999,314.3719,34964.0
2020-03-10 14:50:00,362.06,362.06,359.14,360.42,40399.0,314.155,314.155,311.6214,312.732,40399.0
2020-03-10 15:00:00,360.2,361.02,358.39,359.32,29862.0,312.5411,313.2526,310.9706,311.7775,29862.0
2020-03-10 15:10:00,359.19,361.28,358.4,361.1,66830.0,311.6647,313.4782,310.9793,313.322,66830.0
2020-03-10 15:20:00,360.83,361.9,359.75,359.98,55855.0,313.0877,314.0162,312.1506,312.3502,55855.0
2020-03-10 15:30:00,360.01,363.0,358.58,362.37,38727.0,312.3762,314.9706,311.1354,314.424,38727.0
2020-03-10 15:40:00,362.51,363.89,361.54,363.33,38446.0,314.5455,315.7429,313.7038,315.257,38446.0
2020-03-10 15:50:00,363.44,367.67,363.44,367.16,111217.0,315.3524,319.0227,315.3524,318.5802,111217.0
2020-03-11 09:30:00,356.57,361.99,355.84,358.98,62728.0,309.3914,314.0943,308.758,311.4825,62728.0
2020-03-11 09:40:00,359.79,364.88,359.22,362.66,39622.0,312.1854,316.6019,311.6908,314.6756,39622.0
2020-03-11 09:50:00,362.21,364.55,360.55,362.52,30944.0,314.2852,316.3155,312.8448,314.5541,30944.0
2020-03-11 10:00:00,362.07,365.73,362.0,365.07,33399.0,314.1637,317.3394,314.1029,316.7667,33399.0
2020-03-11 10:10:00,364.81,365.89,363.74,364.93,25493.0,316.5411,317.4782,315.6127,316.6453,25493.0
2020-03-11 10:20:00,364.99,365.02,360.42,361.19,23170.0,316.6973,316.7234,312.732,313.4001,23170.0
2020-03-11 10:30:00,361.11,362.09,359.88,362.09,17741.0,313.3307,314.181,312.2634,314.181,17741.0
2020-03-11 10:40:00,361.57,363.22,360.32,361.04,23571.0,313.7298,315.1615,312.6452,313.27,23571.0
2020-03-11 10:50:00,360.79,362.35,359.69,361.57,19446.0,313.053,314.4066,312.0986,313.7298,19446.0
2020-03-11 11:00:00,361.87,363.94,361.43,363.92,33004.0,313.9901,315.7863,313.6084,315.7689,33004.0
2020-03-11 11:10:00,364.08,364.79,361.85,362.14,25796.0,315.9077,316.5238,313.9728,314.2244,25796.0
2020-03-11 11:20:00,362.16,362.49,359.71,359.85,19743.0,314.2418,314.5281,312.1159,312.2374,19743.0
2020-03-11 11:30:00,360.0,362.62,359.62,362.16,17691.0,312.3676,314.6409,312.0378,314.2418,17691.0
2020-03-11 11:40:00,362.59,363.09,360.62,362.04,29830.0,314.6149,315.0487,312.9055,314.1376,29830.0
2020-03-11 11:50:00,362.16,362.64,360.89,362.48,20898.0,314.2418,314.6583,313.1398,314.5194,20898.0
2020-03-11 12:00:00,362.22,365.17,360.92,364.23,25593.0,314.2938,316.8535,313.1658,316.0379,25593.0
2020-03-11 12:10:00,364.15,365.54,364.01,364.97,14941.0,315.9685,317.1746,315.847,316.68,14941.0
2020-03-11 12:20:00,365.21,365.62,361.61,362.43,19822.0,316.8882,317.244,313.7645,314.476,19822.0
2020-03-11 12:30:00,361.84,362.4,359.42,359.8,15645.0,313.9641,314.45,311.8643,312.194,15645.0
2020-03-11 12:40:00,360.37,360.47,357.47,357.57,22751.0,312.6886,312.7754,310.1723,310.2591,22751.0
2020-03-11 12:50:00,357.95,359.22,357.35,358.84,26609.0,310.5888,311.6908,310.0682,311.361,26609.0
2020-03-11 13:00:00,358.76,358.98,356.7,357.25,20025.0,311.2916,311.4825,309.5042,309.9814,20025.0
2020-03-11 13:10:00,357.29,358.78,357.28,358.49,15594.0,310.0161,311.309,310.0075,311.0574,15594.0
2020-03-11 13:20:00,358.19,359.09,356.92,358.9,12159.0,310.7971,311.578,309.6951,311.4131,12159.0
2020-03-11 13:30:00,359.23,359.64,358.1,358.65,14088.0,311.6994,312.0552,310.719,311.1962,14088.0
2020-03-11 13:40:00,358.46,360.05,357.9,359.72,18651.0,311.0313,312.411,310.5454,312.1246,18651.0
2020-03-11 13:50:00,359.42,361.61,358.85,360.6,16958.0,311.8643,313.7645,311.3697,312.8882,16958.0
2020-03-11 14:00:00,360.82,361.39,358.45,358.63,15845.0,313.0791,313.5737,311.0227,311.1788,15845.0
2020-03-11 14:10:00,358.94,359.17,357.0,357.04,17193.0,311.4478,311.6474,309.7645,309.7992,17193.0
2020-03-11 14:20:00,357.04,357.98,356.48,356.48,12749.0,309.7992,310.6148,309.3133,309.3133,12749.0
2020-03-11 14:30:00,356.93,357.7,355.75,356.46,25951.0,309.7038,310.3719,308.6799,309.296,25951.0
2020-03-11 14:40:00,356.74,357.88,355.0,355.0,25204.0,309.5389,310.5281,308.0291,308.0291,25204.0
2020-03-11 14:50:00,355.54,356.11,354.26,354.61,21148.0,308.4977,308.9923,307.387,307.6907,21148.0
2020-03-11 15:00:00,354.52,354.87,350.65,350.9,38807.0,307.6126,307.9163,304.2547,304.4716,38807.0
2020-03-11 15:10:00,350.9,353.01,349.79,351.84,58892.0,304.4716,306.3024,303.5085,305.2872,58892.0
2020-03-11 15:20:00,352.32,354.55,350.87,354.26,55188.0,305.7037,307.6387,304.4456,307.387,55188.0
2020-03-11 15:30:00,354.6,359.38,354.41,358.67,37066.0,307.6821,311.8296,307.5172,311.2135,37066.0
2020-03-11 15:40:00,358.83,359.77,357.41,358.99,39372.0,311.3524,312.168,310.1203,311.4912,39372.0
2020-03-11 15:50:00,358.51,358.9,355.12,356.93,102399.0,311.0747,311.4131,308.1333,309.7038,102399.0
2020-03-12 09:30:00,322.0,327.83,321.83,327.83,2470.0,279.3954,284.4541,279.2479,284.4541,2470.0
2020-03-12 09:40:00,327.83,327.83,327.83,327.83,0.0,284.4541,284.4541,284.4541,284.4541,0.0
2020-03-12 09:50:00,318.01,332.02,314.41,331.72,268254.0,275.9334,288.0897,272.8097,287.8294,268254.0
2020-03-12 10:00:00,331.67,332.47,324.08,324.3,93124.0,287.786,288.4801,281.2002,281.3911,93124.0
2020-03-12 10:10:00,324.7,331.6,324.21,330.36,68128.0,281.7382,287.7252,281.313,286.6493,68128.0
2020-03-12 10:20:00,330.18,334.47,328.71,332.41,60618.0,286.4931,290.2155,285.2176,288.4281,60618.0
2020-03-12 10:30:00,332.51,338.87,331.71,338.3,101935.0,288.5148,294.0333,287.8207,293.5387,101935.0
2020-03-12 10:40:00,338.07,338.79,334.25,336.36,51662.0,293.3392,293.9639,290.0246,291.8554,51662.0
2020-03-12 10:50:00,337.33,339.42,336.77,338.33,45302.0,292.6971,294.5106,292.2112,293.5648,45302.0
2020-03-12 11:00:00,337.97,338.1,332.24,332.83,46082.0,293.2524,293.3652,288.2806,288.7925,46082.0
2020-03-12 11:10:00,332.35,332.95,330.64,331.19,43144.0,288.376,288.8966,286.8923,287.3695,43144.0
2020-03-12 11:20:00,331.07,332.83,329.54,331.85,28222.0,287.2654,288.7925,285.9378,287.9422,28222.0
2020-03-12 11:30:00,332.12,333.68,328.54,328.54,30427.0,288.1764,289.53,285.0701,285.0701,30427.0
2020-03-12 11:40:00,328.8,329.0,326.6,326.94,50392.0,285.2957,285.4692,283.3868,283.6818,50392.0
2020-03-12 11:50:00,326.59,330.98,325.01,330.16,50125.0,283.3781,287.1873,282.0072,286.4758,50125.0
2020-03-12 12:00:00,329.9,330.27,326.0,326.14,28383.0,286.2502,286.5712,282.8662,282.9877,28383.0
2020-03-12 12:10:00,325.8,326.93,324.07,325.08,32968.0,282.6926,283.6731,281.1915,282.0679,32968.0
2020-03-12 12:20:00,324.59,329.08,324.3,328.07,50571.0,281.6427,285.5387,281.3911,284.6623,50571.0
2020-03-12 12:30:00,327.83,327.83,322.0,323.21,55822.0,284.4541,284.4541,279.3954,280.4453,55822.0
2020-03-12 12:40:00,322.85,323.4,320.9,320.99,31192.0,280.133,280.6102,278.441,278.5191,31192.0
2020-03-12 12:50:00,321.16,332.13,320.92,330.54,45918.0,278.6666,288.1851,278.4583,286.8055,45918.0
2020-03-12 13:00:00,331.05,339.02,328.35,333.32,146485.0,287.248,294.1635,284.9053,289.2177,146485.0
2020-03-12 13:10:00,333.7,333.7,326.3,327.48,53279.0,289.5474,289.5474,283.1265,284.1504,53279.0
2020-03-12 13:20:00,327.06,327.59,322.23,324.76,41237.0,283.7859,284.2458,279.595,281.7903,41237.0
2020-03-12 13:30:00,324.6,326.29,318.21,319.0,42070.0,281.6514,283.1178,276.1069,276.7924,42070.0
2020-03-12 13:40:00,319.02,321.58,317.81,320.96,47853.0,276.8097,279.031,275.7598,278.493,47853.0
2020-03-12 13:50:00,321.08,322.78,318.51,322.49,31436.0,278.5972,280.0722,276.3672,279.8206,31436.0
2020-03-12 14:00:00,322.71,323.17,318.11,319.75,29888.0,280.0115,280.4106,276.0201,277.4431,29888.0
2020-03-12 14:10:00,320.07,320.48,315.69,316.15,47996.0,277.7208,278.0765,273.9203,274.3195,47996.0
2020-03-12 14:20:00,316.07,317.21,315.12,316.22,40969.0,274.25,275.2392,273.4257,274.3802,40969.0
2020-03-12 14:30:00,316.02,317.41,315.18,316.01,46808.0,274.2067,275.4127,273.4778,274.198,46808.0
2020-03-12 14:40:00,315.74,316.97,314.5,316.97,55965.0,273.9637,275.031,272.8878,275.031,55965.0
2020-03-12 14:50:00,316.58,317.99,313.37,313.85,73947.0,274.6926,275.916,271.9073,272.3238,73947.0
2020-03-12 15:00:00,313.87,316.33,312.75,315.97,80808.0,272.3411,274.4756,271.3693,274.1633,80808.0
2020-03-12 15:10:00,315.9,318.57,313.45,314.0,63069.0,274.1025,276.4193,271.9767,272.4539,63069.0
2020-03-12 15:20:00,314.03,314.16,310.59,310.73,58484.0,272.48,272.5928,269.4951,269.6166,58484.0
2020-03-12 15:30:00,310.84,312.42,310.08,311.69,81512.0,269.712,271.083,269.0526,270.4496,81512.0
2020-03-12 15:40:00,311.53,315.98,311.32,314.94,95622.0,270.3107,274.172,270.1285,273.2696,95622.0
2020-03-12 15:50:00,315.08,318.88,311.0,311.37,278707.0,273.391,276.6882,269.8509,270.1719,278707.0
2020-03-13 09:30:00,327.33,328.84,326.16,326.23,97704.0,284.0202,285.3304,283.005,283.0658,97704.0
2020-03-13 09:40:00,326.12,326.79,322.57,325.0,57529.0,282.9703,283.5517,279.89,281.9985,57529.0
2020-03-13 09:50:00,324.56,324.87,316.47,317.16,52847.0,281.6167,281.8857,274.5971,275.1958,52847.0
2020-03-13 10:00:00,317.08,318.91,315.52,317.84,59300.0,275.1264,276.7143,273.7728,275.7859,59300.0
2020-03-13 10:10:00,317.76,320.97,316.35,320.02,40633.0,275.7164,278.5017,274.493,277.6774,40633.0
2020-03-13 10:20:00,320.31,322.85,318.5,318.53,31333.0,277.929,280.133,276.3585,276.3846,31333.0
2020-03-13 10:30:00,319.53,319.54,313.52,314.19,40641.0,277.2522,277.2609,272.0374,272.6188,40641.0
2020-03-13 10:40:00,313.51,313.83,311.03,311.81,43932.0,272.0288,272.3064,269.8769,270.5537,43932.0
2020-03-13 10:50:00,312.17,314.79,311.3,312.36,32057.0,270.8661,273.1394,270.1112,271.0309,32057.0
2020-03-13 11:00:00,312.45,315.7,312.45,314.92,19399.0,271.109,273.929,271.109,273.2522,19399.0
2020-03-13 11:10:00,314.43,316.84,314.42,315.25,30501.0,272.827,274.9182,272.8184,273.5385,30501.0
2020-03-13 11:20:00,315.29,315.54,311.43,311.44,39736.0,273.5732,273.7902,270.224,270.2327,39736.0
2020-03-13 11:30:00,311.44,311.52,307.04,308.03,64160.0,270.2327,270.3021,266.4148,267.2738,64160.0
2020-03-13 11:40:00,308.36,308.36,303.8,303.8,38154.0,267.5602,267.5602,263.6035,263.6035,38154.0
2020-03-13 11:50:00,304.15,309.25,303.1,308.54,36200.0,263.9072,268.3324,262.9961,267.7164,36200.0
2020-03-13 12:00:00,308.88,309.32,304.73,306.48,33846.0,268.0114,268.3932,264.4105,265.9289,33846.0
2020-03-13 12:10:00,306.53,307.14,305.08,305.43,19070.0,265.9723,266.5016,264.7142,265.0178,19070.0
2020-03-13 12:20:00,305.88,306.51,304.01,304.01,36455.0,265.4083,265.955,263.7857,263.7857,36455.0
2020-03-13 12:30:00,304.0,307.46,304.0,306.26,34911.0,263.7771,266.7793,263.7771,265.738,34911.0
2020-03-13 12:40:00,306.47,308.58,306.27,307.66,60008.0,265.9202,267.7511,265.7467,266.9528,60008.0
2020-03-13 12:50:00,307.88,309.14,306.24,306.89,68712.0,267.1437,268.237,265.7207,266.2847,68712.0
2020-03-13 13:00:00,306.89,307.37,304.15,304.83,68777.0,266.2847,266.7012,263.9072,264.4972,68777.0
2020-03-13 13:10:00,304.82,307.61,304.39,306.57,29540.0,264.4886,266.9094,264.1155,266.007,29540.0
2020-03-13 13:20:00,306.6,309.5,306.49,308.9,73398.0,266.033,268.5493,265.9376,268.0287,73398.0
2020-03-13 13:30:00,308.5,310.0,306.19,307.79,84816.0,267.6817,268.9832,265.6773,267.0656,84816.0
2020-03-13 13:40:00,308.05,312.22,308.04,312.15,193901.0,267.2912,270.9094,267.2825,270.8487,193901.0
2020-03-13 13:50:00,311.99,314.4,311.6,313.5,65595.0,270.7099,272.801,270.3715,272.0201,65595.0
2020-03-13 14:00:00,313.49,313.6,309.53,311.67,33917.0,272.0114,272.1069,268.5754,270.4322,33917.0
2020-03-13 14:10:00,310.9,314.65,310.89,313.31,16994.0,269.7641,273.0179,269.7554,271.8552,16994.0
2020-03-13 14:20:00,313.63,313.92,312.46,313.51,68992.0,272.1329,272.3845,271.1177,272.0288,68992.0
2020-03-13 14:30:00,312.81,313.56,311.76,312.47,81494.0,271.4214,272.0721,270.5103,271.1264,81494.0
2020-03-13 14:40:00,312.51,314.56,311.44,312.74,124779.0,271.1611,272.9398,270.2327,271.3606,124779.0
2020-03-13 14:50:00,312.73,315.0,312.6,313.64,127737.0,271.352,273.3216,271.2392,272.1416,127737.0
2020-03-13 15:00:00,313.37,315.57,312.14,314.58,144705.0,271.9073,273.8162,270.84,272.9572,144705.0
2020-03-13 15:10:00,314.76,316.95,313.0,316.61,41596.0,273.1134,275.0136,271.5862,274.7186,41596.0
2020-03-13 15:20:00,316.48,318.25,316.06,317.84,43578.0,274.6058,276.1416,274.2414,275.7859,43578.0
2020-03-13 15:30:00,317.49,317.8,310.01,314.59,91432.0,275.4822,275.7511,268.9919,272.9659,91432.0
2020-03-13 15:40:00,314.74,318.58,313.0,316.0,143041.0,273.096,276.4279,271.5862,274.1893,143041.0
2020-03-13 15:50:00,316.0,329.16,315.77,328.58,250198.0,274.1893,285.6081,273.9897,285.1048,250198.0
2020-03-16 09:30:00,295.01,295.01,295.01,295.01,100.0,255.9765,255.9765,255.9765,255.9765,100.0
2020-03-16 09:40:00,290.0,293.0,285.0,289.5,100700.0,251.6294,254.2325,247.291,251.1956,100700.0
2020-03-16 09:50:00,289.5,299.44,288.53,297.21,93667.0,251.1956,259.8204,250.3539,257.8855,93667.0
2020-03-16 10:00:00,295.45,300.59,292.05,300.02,59796.0,256.3583,260.8182,253.4082,260.3237,59796.0
2020-03-16 10:10:00,300.49,302.75,297.77,298.76,40362.0,260.7315,262.6924,258.3714,259.2304,40362.0
2020-03-16 10:20:00,298.36,299.96,296.0,296.22,47288.0,258.8833,260.2716,256.8356,257.0264,47288.0
2020-03-16 10:30:00,296.28,301.39,295.53,301.29,48525.0,257.0785,261.5124,256.4277,261.4256,48525.0
2020-03-16 10:40:00,300.91,303.29,299.62,301.8,27855.0,261.0959,263.161,259.9766,261.8681,27855.0
2020-03-16 10:50:00,301.81,304.24,300.01,303.09,36301.0,261.8768,263.9853,260.315,262.9875,36301.0
2020-03-16 11:00:00,301.66,304.69,300.0,304.69,34263.0,261.7467,264.3758,260.3063,264.3758,34263.0
2020-03-16 11:10:00,303.99,309.51,303.3,309.3,32338.0,263.7684,268.558,263.1697,268.3758,32338.0
2020-03-16 11:20:00,309.0,311.03,307.02,308.57,31615.0,268.1155,269.8769,266.3975,267.7424,31615.0
2020-03-16 11:30:00,308.44,310.2,304.96,308.38,27956.0,267.6296,269.1567,264.61,267.5775,27956.0
2020-03-16 11:40:00,308.19,308.69,304.02,305.04,14854.0,267.4127,267.8465,263.7944,264.6795,14854.0
2020-03-16 11:50:00,305.1,306.9,305.1,306.21,19849.0,264.7315,266.2934,264.7315,265.6946,19849.0
2020-03-16 12:00:00,307.37,311.57,306.64,309.98,18598.0,266.7012,270.3455,266.0678,268.9658,18598.0
2020-03-16 12:10:00,310.23,310.36,305.31,305.47,23567.0,269.1827,269.2955,264.9137,265.0526,23567.0
2020-03-16 12:20:00,305.51,308.17,305.43,306.36,28318.0,265.0873,267.3953,265.0178,265.8248,28318.0
2020-03-16 12:30:00,306.22,307.07,303.67,303.68,21433.0,265.7033,266.4409,263.4907,263.4994,21433.0
2020-03-16 12:40:00,304.5,305.36,300.81,300.92,25201.0,264.2109,264.9571,261.0091,261.1046,25201.0
2020-03-16 12:50:00,300.69,301.05,299.06,300.82,27190.0,260.905,261.2174,259.4907,261.0178,27190.0
2020-03-16 13:00:00,300.49,303.86,300.04,300.53,18500.0,260.7315,263.6556,260.341,260.7662,18500.0
2020-03-16 13:10:00,300.17,304.17,300.14,301.36,19864.0,260.4538,263.9246,260.4278,261.4864,19864.0
2020-03-16 13:20:00,301.47,302.41,300.51,301.78,13436.0,261.5818,262.3974,260.7488,261.8508,13436.0
2020-03-16 13:30:00,301.78,301.78,296.23,298.66,22619.0,261.8508,261.8508,257.0351,259.1436,22619.0
2020-03-16 13:40:00,298.66,300.19,297.43,300.19,24218.0,259.1436,260.4712,258.0763,260.4712,24218.0
2020-03-16 13:50:00,300.11,301.46,298.91,300.28,19407.0,260.4018,261.5731,259.3605,260.5493,19407.0
2020-03-16 14:00:00,300.0,300.03,295.0,295.89,26664.0,260.3063,260.3323,255.9679,256.7401,26664.0
2020-03-16 14:10:00,295.86,297.56,295.1,295.71,23138.0,256.7141,258.1891,256.0546,256.5839,23138.0
2020-03-16 14:20:00,295.88,296.37,294.17,296.37,20754.0,256.7314,257.1566,255.2477,257.1566,20754.0
2020-03-16 14:30:00,296.66,301.7,296.51,299.88,26372.0,257.4082,261.7814,257.2781,260.2022,26372.0
2020-03-16 14:40:00,299.56,299.66,297.21,297.57,16039.0,259.9245,260.0113,257.8855,258.1978,16039.0
2020-03-16 14:50:00,297.41,301.81,297.4,300.5,26983.0,258.059,261.8768,258.0503,260.7401,26983.0
2020-03-16 15:00:00,300.52,301.88,299.25,300.19,34673.0,260.7575,261.9376,259.6555,260.4712,34673.0
2020-03-16 15:10:00,300.59,301.07,299.1,300.15,26626.0,260.8182,261.2347,259.5254,260.4365,26626.0
2020-03-16 15:20:00,300.3,300.54,297.26,297.26,43147.0,260.5666,260.7749,257.9288,257.9288,43147.0
2020-03-16 15:30:00,297.16,297.16,290.0,291.96,46424.0,257.8421,257.8421,251.6294,253.3301,46424.0
2020-03-16 15:40:00,291.66,298.42,291.01,295.73,54961.0,253.0698,258.9354,252.5058,256.6013,54961.0
2020-03-16 15:50:00,293.68,294.2,287.16,287.93,201375.0,254.8225,255.2737,249.1652,249.8333,201375.0
2020-03-17 09:30:00,293.0,298.64,291.99,293.65,91277.0,254.2325,259.1262,253.3561,254.7965,91277.0
2020-03-17 09:40:00,292.94,296.0,291.34,294.56,48307.0,254.1804,256.8356,252.7921,255.5861,48307.0
2020-03-17 09:50:00,293.99,294.31,289.16,289.39,49544.0,255.0915,255.3692,250.9006,251.1001,49544.0
2020-03-17 10:00:00,289.26,294.98,287.15,294.24,89640.0,250.9873,255.9505,249.1565,255.3084,89640.0
2020-03-17 10:10:00,293.96,295.98,291.07,291.21,67101.0,255.0655,256.8182,252.5579,252.6793,67101.0
2020-03-17 10:20:00,291.47,295.75,291.15,295.72,37781.0,252.9049,256.6186,252.6273,256.5926,37781.0
2020-03-17 10:30:00,296.0,296.66,291.54,295.75,31450.0,256.8356,257.4082,252.9657,256.6186,31450.0
2020-03-17 10:40:00,295.65,300.41,295.61,299.57,34678.0,256.5319,260.6621,256.4972,259.9332,34678.0
2020-03-17 10:50:00,298.06,298.75,293.12,296.84,33399.0,258.623,259.2217,254.3366,257.5644,33399.0
2020-03-17 11:00:00,297.39,298.04,295.81,297.63,22630.0,258.0416,258.6056,256.6707,258.2499,22630.0
2020-03-17 11:10:00,297.85,299.05,295.0,296.9,48909.0,258.4408,259.482,255.9679,257.6165,48909.0
2020-03-17 11:20:00,297.37,298.38,295.75,296.81,37694.0,258.0243,258.9007,256.6186,257.5384,37694.0
2020-03-17 11:30:00,296.2,300.0,295.16,295.23,26099.0,257.0091,260.3063,256.1067,256.1674,26099.0
2020-03-17 11:40:00,295.46,297.95,295.24,296.64,31687.0,256.367,258.5275,256.1761,257.3909,31687.0
2020-03-17 11:50:00,296.48,301.64,295.51,301.63,42353.0,257.252,261.7293,256.4104,261.7206,42353.0
2020-03-17 12:00:00,301.98,309.63,301.85,309.63,53854.0,262.0243,268.6621,261.9115,268.6621,53854.0
2020-03-17 12:10:00,309.5,309.77,305.44,307.48,44622.0,268.5493,268.7836,265.0265,266.7966,44622.0
2020-03-17 12:20:00,307.22,307.68,302.47,304.45,31721.0,266.571,266.9701,262.4495,264.1675,31721.0
2020-03-17 12:30:00,303.64,305.22,301.98,303.0,23747.0,263.4647,264.8356,262.0243,262.9094,23747.0
2020-03-17 12:40:00,302.69,303.35,300.15,302.84,19134.0,262.6404,263.2131,260.4365,262.7705,19134.0
2020-03-17 12:50:00,302.18,303.9,301.09,303.9,20935.0,262.1979,263.6903,261.2521,263.6903,20935.0
2020-03-17 13:00:00,303.56,305.88,301.35,302.15,28448.0,263.3953,265.4083,261.4777,262.1718,28448.0
2020-03-17 13:10:00,301.17,301.93,300.0,301.48,25581.0,261.3215,261.9809,260.3063,261.5905,25581.0
2020-03-17 13:20:00,301.2,301.95,298.71,300.36,28994.0,261.3475,261.9983,259.187,260.6187,28994.0
2020-03-17 13:30:00,299.78,305.12,298.69,304.38,24268.0,260.1154,264.7489,259.1696,264.1068,24268.0
2020-03-17 13:40:00,304.43,308.34,304.42,307.37,23434.0,264.1502,267.5428,264.1415,266.7012,23434.0
2020-03-17 13:50:00,307.1,307.13,303.96,304.96,19575.0,266.4669,266.4929,263.7423,264.61,19575.0
2020-03-17 14:00:00,304.85,307.71,303.11,307.15,30283.0,264.5146,266.9962,263.0048,266.5103,30283.0
2020-03-17 14:10:00,306.29,309.0,305.48,309.0,19493.0,265.7641,268.1155,265.0612,268.1155,19493.0
2020-03-17 14:20:00,308.55,309.0,304.99,308.83,23051.0,267.725,268.1155,264.6361,267.968,23051.0
2020-03-17 14:30:00,308.86,310.45,308.02,309.64,35606.0,267.994,269.3736,267.2652,268.6708,35606.0
2020-03-17 14:40:00,309.77,310.76,304.8,305.0,40977.0,268.7836,269.6426,264.4712,264.6447,40977.0
2020-03-17 14:50:00,304.61,306.77,303.76,305.77,32490.0,264.3063,266.1806,263.5688,265.3129,32490.0
2020-03-17 15:00:00,305.63,305.63,298.98,303.09,37561.0,265.1914,265.1914,259.4213,262.9875,37561.0
2020-03-17 15:10:00,303.53,304.94,302.57,304.04,38972.0,263.3692,264.5927,262.5363,263.8118,38972.0
2020-03-17 15:20:00,304.07,306.45,303.05,304.21,39144.0,263.8378,265.9029,262.9528,263.9593,39144.0
2020-03-17 15:30:00,304.1,311.82,304.01,311.05,65246.0,263.8638,270.5624,263.7857,269.8943,65246.0
2020-03-17 15:40:00,310.54,317.38,310.53,315.62,95126.0,269.4517,275.3867,269.4431,273.8596,95126.0
2020-03-17 15:50:00,315.66,319.47,315.1,318.52,190486.0,273.8943,277.2002,273.4084,276.3759,190486.0
2020-03-18 09:30:00,296.92,304.0,296.04,301.01,94847.0,257.6338,263.7771,256.8703,261.1827,94847.0
2020-03-18 09:40:00,301.2,309.96,300.93,307.8,94907.0,261.3475,268.9485,261.1133,267.0743,94907.0
2020-03-18 09:50:00,307.56,312.8,307.14,311.64,71072.0,266.866,271.4127,266.5016,270.4062,71072.0
2020-03-18 10:00:00,311.87,317.24,310.52,314.38,54704.0,270.6058,275.2652,269.4344,272.7837,54704.0
2020-03-18 10:10:00,313.68,316.07,312.0,312.4,31884.0,272.1763,274.25,270.7186,271.0656,31884.0
2020-03-18 10:20:00,312.35,312.9,309.66,312.4,51728.0,271.0222,271.4995,268.6882,271.0656,51728.0
2020-03-18 10:30:00,312.3,314.24,310.84,311.56,31281.0,270.9789,272.6622,269.712,270.3368,31281.0
2020-03-18 10:40:00,311.21,313.07,309.64,310.09,22583.0,270.0331,271.647,268.6708,269.0613,22583.0
2020-03-18 10:50:00,310.03,310.52,307.03,307.03,40495.0,269.0092,269.4344,266.4061,266.4061,40495.0
2020-03-18 11:00:00,307.02,308.11,303.99,305.2,21896.0,266.3975,267.3433,263.7684,264.8183,21896.0
2020-03-18 11:10:00,304.81,306.97,303.61,304.04,30456.0,264.4799,266.3541,263.4387,263.8118,30456.0
2020-03-18 11:20:00,304.04,306.18,303.04,303.47,29371.0,263.8118,265.6686,262.9441,263.3172,29371.0
2020-03-18 11:30:00,303.12,308.98,303.12,307.86,34555.0,263.0135,268.0981,263.0135,267.1263,34555.0
2020-03-18 11:40:00,307.43,310.85,306.65,310.66,32477.0,266.7532,269.7207,266.0764,269.5559,32477.0
2020-03-18 11:50:00,310.99,315.0,310.99,314.52,31477.0,269.8422,273.3216,269.8422,272.9051,31477.0
2020-03-18 12:00:00,313.76,318.54,311.19,317.53,41772.0,272.2457,276.3932,270.0157,275.5169,41772.0
2020-03-18 12:10:00,317.65,319.72,313.0,313.37,46768.0,275.621,277.4171,271.5862,271.9073,46768.0
2020-03-18 12:20:00,313.86,318.68,313.0,317.02,56703.0,272.3325,276.5147,271.5862,275.0743,56703.0
2020-03-18 12:30:00,317.37,320.52,316.63,320.04,53919.0,275.378,278.1113,274.736,277.6948,53919.0
2020-03-18 12:40:00,319.9,321.51,318.4,319.26,50832.0,277.5733,278.9703,276.2718,277.018,50832.0
2020-03-18 12:50:00,319.25,321.58,318.82,319.06,26159.0,277.0093,279.031,276.6362,276.8444,26159.0
2020-03-18 13:00:00,319.06,319.06,319.06,319.06,0.0,276.8444,276.8444,276.8444,276.8444,0.0
2020-03-18 13:10:00,315.94,319.76,315.5,318.37,54520.0,274.1372,277.4518,273.7555,276.2457,54520.0
2020-03-18 13:20:00,318.54,320.38,316.3,317.06,67265.0,276.3932,277.9898,274.4496,275.1091,67265.0
2020-03-18 13:30:00,317.3,324.74,312.81,323.2,73524.0,275.3173,281.7729,271.4214,280.4367,73524.0
2020-03-18 13:40:00,323.02,327.86,319.49,321.19,82637.0,280.2805,284.4801,277.2175,278.6926,82637.0
2020-03-18 13:50:00,319.93,322.1,319.45,321.42,62318.0,277.5993,279.4822,277.1828,278.8922,62318.0
2020-03-18 14:00:00,321.42,323.93,320.41,320.63,62201.0,278.8922,281.0701,278.0158,278.2067,62201.0
2020-03-18 14:10:00,320.38,325.77,318.41,323.44,84885.0,277.9898,282.6666,276.2804,280.6449,84885.0
2020-03-18 14:20:00,322.53,323.29,316.01,316.72,56474.0,279.8553,280.5148,274.198,274.814,56474.0
2020-03-18 14:30:00,316.63,317.5,314.09,316.82,83193.0,274.736,275.4908,272.532,274.9008,83193.0
2020-03-18 14:40:00,316.82,317.0,312.23,314.98,47175.0,274.9008,275.057,270.9181,273.3043,47175.0
2020-03-18 14:50:00,315.08,322.79,315.07,321.76,74760.0,273.391,280.0809,273.3824,279.1872,74760.0
2020-03-18 15:00:00,321.08,326.57,318.55,325.46,72822.0,278.5972,283.3608,276.4019,282.3976,72822.0
2020-03-18 15:10:00,326.06,328.0,320.79,323.76,74686.0,282.9182,284.6016,278.3455,280.9226,74686.0
2020-03-18 15:20:00,323.07,323.07,318.38,318.57,60133.0,280.3239,280.3239,276.2544,276.4193,60133.0
2020-03-18 15:30:00,318.09,324.79,318.09,321.91,101443.0,276.0028,281.8163,276.0028,279.3173,101443.0
2020-03-18 15:40:00,322.16,333.3,321.91,333.29,107479.0,279.5343,289.2003,279.3173,289.1916,107479.0
2020-03-18 15:50:00,333.81,339.23,325.2,334.87,213978.0,289.6428,294.3457,282.172,290.5626,213978.0
2020-03-19 09:30:00,333.41,334.1,317.99,317.99,79913.0,289.2958,289.8945,275.916,275.916,79913.0
2020-03-19 09:40:00,317.62,321.27,313.99,321.25,50436.0,275.595,278.762,272.4453,278.7447,50436.0
2020-03-19 09:50:00,320.83,324.57,320.54,323.19,29633.0,278.3802,281.6254,278.1286,280.428,29633.0
2020-03-19 10:00:00,321.35,324.57,320.11,324.57,40485.0,278.8314,281.6254,277.7555,281.6254,40485.0
2020-03-19 10:10:00,323.38,327.37,320.41,321.29,31241.0,280.5928,284.0549,278.0158,278.7794,31241.0
2020-03-19 10:20:00,321.35,325.7,320.25,323.31,40592.0,278.8314,282.6059,277.877,280.5321,40592.0
2020-03-19 10:30:00,324.13,325.73,319.48,320.06,44161.0,281.2436,282.6319,277.2089,277.7121,44161.0
2020-03-19 10:40:00,320.33,322.63,319.0,321.31,45099.0,277.9464,279.9421,276.7924,278.7967,45099.0
2020-03-19 10:50:00,322.35,323.5,320.6,320.61,34804.0,279.6991,280.697,278.1807,278.1893,34804.0
2020-03-19 11:00:00,320.68,321.35,314.01,315.72,45477.0,278.2501,278.8314,272.4626,273.9464,45477.0
2020-03-19 11:10:00,315.74,319.04,315.04,317.06,57929.0,273.9637,276.8271,273.3563,275.1091,57929.0
2020-03-19 11:20:00,317.13,317.66,315.92,317.63,40478.0,275.1698,275.6297,274.1199,275.6036,40478.0
2020-03-19 11:30:00,317.08,322.0,316.18,320.1,37635.0,275.1264,279.3954,274.3455,277.7468,37635.0
2020-03-19 11:40:00,320.1,322.29,318.12,321.82,41659.0,277.7468,279.6471,276.0288,279.2393,41659.0
2020-03-19 11:50:00,320.89,321.03,317.22,317.77,61175.0,278.4323,278.5538,275.2479,275.7251,61175.0
2020-03-19 12:00:00,317.54,318.95,315.12,316.49,60123.0,275.5255,276.749,273.4257,274.6145,60123.0
2020-03-19 12:10:00,316.51,318.53,315.03,315.57,41351.0,274.6318,276.3846,273.3477,273.8162,41351.0
2020-03-19 12:20:00,315.56,316.97,312.7,315.27,30749.0,273.8075,275.031,271.3259,273.5559,30749.0
2020-03-19 12:30:00,314.6,314.6,312.71,313.69,33728.0,272.9745,272.9745,271.3346,272.1849,33728.0
2020-03-19 12:40:00,313.55,322.49,312.12,316.58,65451.0,272.0635,279.8206,270.8227,274.6926,65451.0
2020-03-19 12:50:00,316.73,322.95,316.6,319.65,35370.0,274.8227,280.2197,274.7099,277.3564,35370.0
2020-03-19 13:00:00,319.52,320.11,315.05,315.4,23191.0,277.2436,277.7555,273.365,273.6687,23191.0
2020-03-19 13:10:00,315.84,317.69,314.71,317.36,42463.0,274.0505,275.6557,273.07,275.3694,42463.0
2020-03-19 13:20:00,317.34,319.17,316.13,317.68,19506.0,275.352,276.9399,274.3021,275.647,19506.0
2020-03-19 13:30:00,317.36,318.96,316.6,317.43,20573.0,275.3694,276.7577,274.7099,275.4301,20573.0
2020-03-19 13:40:00,317.62,319.96,317.18,319.17,29237.0,275.595,277.6254,275.2132,276.9399,29237.0
2020-03-19 13:50:00,319.0,319.79,317.26,318.58,52378.0,276.7924,277.4778,275.2826,276.4279,52378.0
2020-03-19 14:00:00,317.67,318.08,311.2,313.51,72232.0,275.6383,275.9941,270.0244,272.0288,72232.0
2020-03-19 14:10:00,313.39,315.78,313.25,314.94,43822.0,271.9246,273.9984,271.8032,273.2696,43822.0
2020-03-19 14:20:00,314.33,315.0,312.21,312.68,43873.0,272.7403,273.3216,270.9008,271.3086,43873.0
2020-03-19 14:30:00,312.53,315.72,312.1,315.72,43059.0,271.1784,273.9464,270.8053,273.9464,43059.0
2020-03-19 14:40:00,315.9,318.0,315.79,316.53,19652.0,274.1025,275.9247,274.0071,274.6492,19652.0
2020-03-19 14:50:00,316.57,317.84,315.03,316.18,31061.0,274.6839,275.7859,273.3477,274.3455,31061.0
2020-03-19 15:00:00,315.77,316.53,313.66,314.99,43266.0,273.9897,274.6492,272.1589,273.3129,43266.0
2020-03-19 15:10:00,314.73,316.98,313.65,315.8,41402.0,273.0873,275.0396,272.1502,274.0158,41402.0
2020-03-19 15:20:00,315.8,319.93,314.62,319.23,58328.0,274.0158,277.5993,272.9919,276.9919,58328.0
2020-03-19 15:30:00,318.26,320.45,318.26,318.75,48813.0,276.1503,278.0505,276.1503,276.5754,48813.0
2020-03-19 15:40:00,318.76,320.22,316.15,316.48,53567.0,276.5841,277.8509,274.3195,274.6058,53567.0
2020-03-19 15:50:00,315.64,315.68,313.01,314.52,121447.0,273.8769,273.9116,271.5949,272.9051,121447.0
2020-03-20 09:30:00,314.2,315.84,310.98,312.97,193851.0,272.6275,274.0505,269.8335,271.5602,193851.0
2020-03-20 09:40:00,312.97,314.89,308.89,311.53,36927.0,271.5602,273.2262,268.02,270.3107,36927.0
2020-03-20 09:50:00,311.11,311.54,307.13,307.54,45866.0,269.9463,270.3194,266.4929,266.8487,45866.0
2020-03-20 10:00:00,307.12,309.49,304.68,306.16,41146.0,266.4842,268.5407,264.3671,265.6513,41146.0
2020-03-20 10:10:00,307.18,308.17,304.01,305.47,29699.0,266.5363,267.3953,263.7857,265.0526,29699.0
2020-03-20 10:20:00,305.77,310.98,304.46,309.78,36264.0,265.3129,269.8335,264.1762,268.7923,36264.0
2020-03-20 10:30:00,310.0,313.95,310.0,311.57,32630.0,268.9832,272.4105,268.9832,270.3455,32630.0
2020-03-20 10:40:00,311.38,312.11,309.3,310.97,40609.0,270.1806,270.814,268.3758,269.8248,40609.0
2020-03-20 10:50:00,311.34,315.53,311.03,314.69,30169.0,270.1459,273.7815,269.8769,273.0526,30169.0
2020-03-20 11:00:00,314.36,315.6,308.04,310.96,36964.0,272.7663,273.8422,267.2825,269.8162,36964.0
2020-03-20 11:10:00,311.3,313.96,305.41,307.3,49634.0,270.1112,272.4192,265.0005,266.6404,49634.0
2020-03-20 11:20:00,306.92,307.73,304.58,306.93,38149.0,266.3107,267.0135,264.2803,266.3194,38149.0
2020-03-20 11:30:00,306.93,308.48,305.58,307.63,57257.0,266.3194,267.6643,265.148,266.9268,57257.0
2020-03-20 11:40:00,307.75,308.51,306.73,308.22,53481.0,267.0309,267.6903,266.1458,267.4387,53481.0
2020-03-20 11:50:00,308.22,309.99,307.5,308.37,37897.0,267.4387,268.9745,266.814,267.5689,37897.0
2020-03-20 12:00:00,308.36,309.63,307.34,307.34,54283.0,267.5602,268.6621,266.6751,266.6751,54283.0
2020-03-20 12:10:00,307.62,309.44,306.1,306.36,32700.0,266.9181,268.4973,265.5992,265.8248,32700.0
2020-03-20 12:20:00,306.33,306.72,304.02,305.14,31338.0,265.7988,266.1372,263.7944,264.7662,31338.0
2020-03-20 12:30:00,304.76,305.31,300.72,300.72,22640.0,264.4365,264.9137,260.931,260.931,22640.0
2020-03-20 12:40:00,300.7,301.7,297.7,299.59,34722.0,260.9137,261.7814,258.3106,259.9506,34722.0
2020-03-20 12:50:00,299.97,303.0,298.03,301.18,32065.0,260.2803,262.9094,258.597,261.3302,32065.0
2020-03-20 13:00:00,300.71,304.35,300.1,302.71,33468.0,260.9224,264.0807,260.3931,262.6577,33468.0
2020-03-20 13:10:00,302.52,303.58,300.64,302.14,25973.0,262.4929,263.4126,260.8616,262.1632,25973.0
2020-03-20 13:20:00,302.13,302.13,296.78,296.82,30983.0,262.1545,262.1545,257.5124,257.5471,30983.0
2020-03-20 13:30:00,297.55,299.35,295.1,296.3,33410.0,258.1805,259.7423,256.0546,257.0959,33410.0
2020-03-20 13:40:00,296.81,297.47,294.54,294.6,34812.0,257.5384,258.1111,255.5687,255.6208,34812.0
2020-03-20 13:50:00,294.5,297.03,294.43,295.12,34499.0,255.534,257.7293,255.4733,256.072,34499.0
2020-03-20 14:00:00,295.34,296.43,294.15,296.18,37067.0,256.2629,257.2087,255.2303,256.9917,37067.0
2020-03-20 14:10:00,295.34,295.91,293.01,294.06,69453.0,256.2629,256.7575,254.2412,255.1522,69453.0
2020-03-20 14:20:00,294.32,296.0,291.08,291.32,41953.0,255.3778,256.8356,252.5665,252.7748,41953.0
2020-03-20 14:30:00,292.13,292.85,290.32,290.47,37707.0,253.4776,254.1023,251.9071,252.0372,37707.0
2020-03-20 14:40:00,291.06,294.6,290.07,294.43,38872.0,252.5492,255.6208,251.6902,255.4733,38872.0
2020-03-20 14:50:00,294.42,295.87,290.27,291.37,39495.0,255.4646,256.7228,251.8637,252.8182,39495.0
2020-03-20 15:00:00,291.39,292.69,289.75,291.0,34452.0,252.8355,253.9635,251.4125,252.4971,34452.0
2020-03-20 15:10:00,290.64,292.88,288.26,288.52,39946.0,252.1847,254.1284,250.1197,250.3453,39946.0
2020-03-20 15:20:00,288.22,294.98,288.21,294.64,47484.0,250.0849,255.9505,250.0763,255.6555,47484.0
2020-03-20 15:30:00,294.16,296.61,293.2,296.38,50437.0,255.239,257.3648,254.406,257.1653,50437.0
2020-03-20 15:40:00,295.98,299.57,295.49,296.35,88340.0,256.8182,259.9332,256.393,257.1392,88340.0
2020-03-20 15:50:00,296.04,298.19,290.04,290.76,208513.0,256.8703,258.7358,251.6641,252.2889,208513.0
2020-03-23 09:30:00,285.0,287.06,274.58,274.86,198625.0,247.291,249.0784,238.2497,238.4926,198625.0
2020-03-23 09:40:00,274.57,281.69,274.55,280.95,79700.0,238.241,244.4189,238.2237,243.7769,79700.0
2020-03-23 09:50:00,280.49,285.0,279.29,282.22,61600.0,243.3777,247.291,242.3365,244.8788,61600.0
2020-03-23 10:00:00,282.01,282.56,276.08,278.0,45505.0,244.6966,245.1738,239.5512,241.2172,45505.0
2020-03-23 10:10:00,277.63,282.75,277.36,277.36,46383.0,240.8961,245.3387,240.6619,240.6619,46383.0
2020-03-23 10:20:00,277.93,278.95,275.6,278.52,59506.0,241.1564,242.0415,239.1347,241.6684,59506.0
2020-03-23 10:30:00,278.43,278.43,275.06,277.5,54983.0,241.5903,241.5903,238.6662,240.7833,54983.0
2020-03-23 10:40:00,277.72,281.09,276.95,278.43,40493.0,240.9742,243.8983,240.3061,241.5903,40493.0
2020-03-23 10:50:00,278.1,278.45,274.57,275.81,49811.0,241.3039,241.6076,238.241,239.3169,49811.0
2020-03-23 11:00:00,275.64,277.3,273.55,274.25,47787.0,239.1694,240.6098,237.356,237.9633,47787.0
2020-03-23 11:10:00,274.29,276.0,272.53,273.26,44538.0,237.9981,239.4818,236.4709,237.1043,44538.0
2020-03-23 11:20:00,272.56,273.02,270.24,272.09,44848.0,236.497,236.8961,234.4839,236.0891,44848.0
2020-03-23 11:30:00,271.92,273.9,269.46,269.9,45514.0,235.9416,237.6597,233.8071,234.1889,45514.0
2020-03-23 11:40:00,269.43,269.81,266.11,267.97,48258.0,233.7811,234.1108,230.9004,232.5143,48258.0
2020-03-23 11:50:00,267.64,269.96,267.51,268.64,34151.0,232.2279,234.241,232.1151,233.0956,34151.0
2020-03-23 12:00:00,269.23,270.64,267.31,267.31,30712.0,233.6076,234.831,231.9416,231.9416,30712.0
2020-03-23 12:10:00,266.87,272.68,266.62,272.68,84947.0,231.5598,236.6011,231.3429,236.6011,84947.0
2020-03-23 12:20:00,272.27,274.93,271.11,272.64,23207.0,236.2453,238.5534,235.2388,236.5664,23207.0
2020-03-23 12:30:00,273.03,275.98,271.05,275.7,20632.0,236.9048,239.4644,235.1867,239.2215,20632.0
2020-03-23 12:40:00,275.45,282.99,275.0,282.88,31066.0,239.0046,245.5469,238.6141,245.4515,31066.0
2020-03-23 12:50:00,282.19,282.92,279.14,281.71,27530.0,244.8528,245.4862,242.2063,244.4363,27530.0
2020-03-23 13:00:00,281.02,281.98,279.99,281.44,22186.0,243.8376,244.6706,242.9439,244.202,22186.0
2020-03-23 13:10:00,281.89,284.73,280.65,281.82,22154.0,244.5925,247.0567,243.5165,244.5317,22154.0
2020-03-23 13:20:00,281.04,282.8,278.67,279.97,14479.0,243.8549,245.3821,241.7985,242.9265,14479.0
2020-03-23 13:30:00,279.32,279.32,275.5,276.93,24843.0,242.3625,242.3625,239.048,240.2888,24843.0
2020-03-23 13:40:00,277.3,280.48,275.3,280.47,19123.0,240.6098,243.369,238.8744,243.3604,19123.0
2020-03-23 13:50:00,280.31,280.95,273.17,273.27,24950.0,243.2215,243.7769,237.0262,237.113,24950.0
2020-03-23 14:00:00,274.41,275.27,271.04,272.41,26740.0,238.1022,238.8484,235.1781,236.3668,26740.0
2020-03-23 14:10:00,272.73,273.41,271.24,271.8,24820.0,236.6445,237.2345,235.3516,235.8375,24820.0
2020-03-23 14:20:00,271.63,273.69,270.49,273.5,25755.0,235.69,237.4774,234.7008,237.3126,25755.0
2020-03-23 14:30:00,273.9,274.7,272.78,274.31,49247.0,237.6597,238.3538,236.6878,238.0154,49247.0
2020-03-23 14:40:00,274.74,277.41,274.26,277.41,19644.0,238.3885,240.7052,237.972,240.7052,19644.0
2020-03-23 14:50:00,277.66,277.66,273.32,274.44,37712.0,240.9222,240.9222,237.1564,238.1282,37712.0
2020-03-23 15:00:00,274.81,275.51,273.38,273.53,52829.0,238.4493,239.0566,237.2085,237.3386,52829.0
2020-03-23 15:10:00,273.43,274.61,272.2,272.47,48636.0,237.2518,238.2757,236.1846,236.4189,48636.0
2020-03-23 15:20:00,272.13,274.5,271.55,273.04,55992.0,236.1238,238.1803,235.6206,236.9134,55992.0
2020-03-23 15:30:00,272.87,274.94,270.38,273.01,54513.0,236.7659,238.5621,234.6054,236.8874,54513.0
2020-03-23 15:40:00,273.89,277.79,272.62,275.87,48397.0,237.651,241.035,236.549,239.369,48397.0
2020-03-23 15:50:00,275.38,282.37,275.37,278.0,142108.0,238.9438,245.009,238.9352,241.2172,142108.0
2020-03-24 09:30:00,287.97,294.99,286.51,291.19,128583.0,249.868,255.9592,248.6012,252.662,128583.0
2020-03-24 09:40:00,291.34,292.25,286.73,289.82,59434.0,252.7921,253.5817,248.7921,251.4732,59434.0
2020-03-24 09:50:00,289.43,292.76,288.59,290.54,45995.0,251.1348,254.0242,250.406,252.098,45995.0
2020-03-24 10:00:00,290.54,291.84,288.17,289.59,35436.0,252.098,253.226,250.0416,251.2737,35436.0
2020-03-24 10:10:00,289.42,292.47,289.16,291.39,48168.0,251.1262,253.7726,250.9006,252.8355,48168.0
2020-03-24 10:20:00,291.35,294.31,291.34,294.02,54936.0,252.8008,255.3692,252.7921,255.1175,54936.0
2020-03-24 10:30:00,293.94,294.02,290.89,292.53,29586.0,255.0481,255.1175,252.4017,253.8247,29586.0
2020-03-24 10:40:00,292.48,294.49,292.12,292.84,29473.0,253.7813,255.5253,253.4689,254.0937,29473.0
2020-03-24 10:50:00,293.29,293.57,291.33,291.75,25409.0,254.4841,254.7271,252.7835,253.1479,25409.0
2020-03-24 11:00:00,292.25,292.68,289.62,291.01,50864.0,253.5817,253.9548,251.2997,252.5058,50864.0
2020-03-24 11:10:00,291.02,292.71,289.75,290.36,31833.0,252.5145,253.9809,251.4125,251.9418,31833.0
2020-03-24 11:20:00,290.36,291.7,288.62,291.68,26943.0,251.9418,253.1045,250.432,253.0871,26943.0
2020-03-24 11:30:00,291.2,291.69,289.07,289.94,30688.0,252.6707,253.0958,250.8225,251.5774,30688.0
2020-03-24 11:40:00,289.75,292.45,288.51,289.0,31455.0,251.4125,253.7553,250.3366,250.7617,31455.0
2020-03-24 11:50:00,289.8,290.3,288.26,289.03,31129.0,251.4559,251.8897,250.1197,250.7878,31129.0
2020-03-24 12:00:00,289.39,290.43,288.32,288.6,36975.0,251.1001,252.0025,250.1717,250.4147,36975.0
2020-03-24 12:10:00,288.86,290.79,288.55,289.8,28365.0,250.6403,252.3149,250.3713,251.4559,28365.0
2020-03-24 12:20:00,290.05,290.38,288.93,289.42,25893.0,251.6728,251.9591,250.701,251.1262,25893.0
2020-03-24 12:30:00,289.41,292.34,288.56,292.34,34083.0,251.1175,253.6598,250.38,253.6598,34083.0
2020-03-24 12:40:00,292.17,293.89,290.9,291.71,30602.0,253.5123,255.0047,252.4103,253.1132,30602.0
2020-03-24 12:50:00,292.05,292.44,288.73,288.73,38812.0,253.4082,253.7466,250.5275,250.5275,38812.0
2020-03-24 13:00:00,288.77,289.43,284.34,284.59,33402.0,250.5622,251.1348,246.7183,246.9352,33402.0
2020-03-24 13:10:00,284.32,288.05,284.26,286.6,20532.0,246.701,249.9374,246.6489,248.6793,20532.0
2020-03-24 13:20:00,286.88,288.54,285.25,287.45,22560.0,248.9222,250.3626,247.5079,249.4168,22560.0
2020-03-24 13:30:00,287.34,288.89,286.07,287.94,22888.0,249.3214,250.6663,248.2194,249.842,22888.0
2020-03-24 13:40:00,288.43,288.43,285.42,285.99,28218.0,250.2672,250.2672,247.6554,248.15,28218.0
2020-03-24 13:50:00,285.89,285.89,282.84,282.85,28191.0,248.0632,248.0632,245.4168,245.4255,28191.0
2020-03-24 14:00:00,282.77,283.1,280.24,280.71,26149.0,245.356,245.6424,243.1608,243.5686,26149.0
2020-03-24 14:10:00,280.61,282.55,280.26,281.85,61941.0,243.4818,245.1652,243.1782,244.5578,61941.0
2020-03-24 14:20:00,281.98,282.89,281.14,282.41,58964.0,244.6706,245.4602,243.9417,245.0437,58964.0
2020-03-24 14:30:00,282.55,286.98,281.75,286.94,32914.0,245.1652,249.009,244.471,248.9743,32914.0
2020-03-24 14:40:00,286.94,287.48,284.78,286.36,32466.0,248.9743,249.4429,247.1001,248.471,32466.0
2020-03-24 14:50:00,286.5,289.78,286.42,289.12,35843.0,248.5925,251.4385,248.5231,250.8659,35843.0
2020-03-24 15:00:00,289.21,292.0,289.2,292.0,41015.0,250.944,253.3648,250.9353,253.3648,41015.0
2020-03-24 15:10:00,291.89,292.16,287.52,288.61,33868.0,253.2694,253.5036,249.4776,250.4233,33868.0
2020-03-24 15:20:00,288.39,288.89,286.28,287.77,34834.0,250.2325,250.6663,248.4016,249.6945,34834.0
2020-03-24 15:30:00,288.06,289.52,287.05,289.28,43327.0,249.9461,251.2129,249.0697,251.0047,43327.0
2020-03-24 15:40:00,289.5,290.99,287.35,288.21,63695.0,251.1956,252.4884,249.3301,250.0763,63695.0
2020-03-24 15:50:00,287.77,291.87,286.79,288.84,218511.0,249.6945,253.252,248.8442,250.6229,218511.0
2020-03-25 09:30:00,300.62,307.18,297.01,306.87,132511.0,260.8443,266.5363,257.7119,266.2673,132511.0
2020-03-25 09:40:00,305.76,308.0,300.0,302.71,45778.0,265.3042,267.2478,260.3063,262.6577,45778.0
2020-03-25 09:50:00,303.31,303.31,297.0,297.57,38325.0,263.1784,263.1784,257.7032,258.1978,38325.0
2020-03-25 10:00:00,297.26,299.29,295.58,298.5,33286.0,257.9288,259.6902,256.4711,259.0048,33286.0
2020-03-25 10:10:00,298.87,298.88,293.61,295.67,28855.0,259.3258,259.3345,254.7618,256.5492,28855.0
2020-03-25 10:20:00,296.25,297.98,294.41,297.49,19269.0,257.0525,258.5536,255.4559,258.1284,19269.0
2020-03-25 10:30:00,298.0,300.38,297.75,299.29,29851.0,258.5709,260.636,258.354,259.6902,29851.0
2020-03-25 10:40:00,299.43,301.94,298.36,300.48,31033.0,259.8117,261.9896,258.8833,260.7228,31033.0
2020-03-25 10:50:00,300.5,304.9,300.5,304.01,21016.0,260.7401,264.558,260.7401,263.7857,21016.0
2020-03-25 11:00:00,303.77,306.56,302.72,306.16,26887.0,263.5775,265.9983,262.6664,265.6513,26887.0
2020-03-25 11:10:00,306.01,306.98,304.29,304.39,35451.0,265.5211,266.3628,264.0287,264.1155,35451.0
2020-03-25 11:20:00,304.99,305.64,302.92,305.0,27383.0,264.6361,265.2001,262.84,264.6447,27383.0
2020-03-25 11:30:00,304.79,307.32,303.94,306.78,52169.0,264.4625,266.6578,263.725,266.1892,52169.0
2020-03-25 11:40:00,306.37,309.0,304.74,309.0,38780.0,265.8335,268.1155,264.4191,268.1155,38780.0
2020-03-25 11:50:00,309.07,309.58,306.33,308.25,34129.0,268.1762,268.6188,265.7988,267.4647,34129.0
2020-03-25 12:00:00,307.78,314.72,307.78,314.0,38990.0,267.0569,273.0787,267.0569,272.4539,38990.0
2020-03-25 12:10:00,313.97,317.09,313.59,315.19,45656.0,272.4279,275.1351,272.0982,273.4865,45656.0
2020-03-25 12:20:00,315.47,321.0,315.22,320.88,66284.0,273.7294,278.5277,273.5125,278.4236,66284.0
2020-03-25 12:30:00,320.98,321.6,318.03,321.21,33518.0,278.5104,279.0484,275.9507,278.71,33518.0
2020-03-25 12:40:00,321.01,322.09,319.26,320.69,23968.0,278.5364,279.4735,277.018,278.2588,23968.0
2020-03-25 12:50:00,319.96,321.34,316.9,319.91,39551.0,277.6254,278.8228,274.9702,277.582,39551.0
2020-03-25 13:00:00,320.19,322.74,319.08,321.86,30598.0,277.8249,280.0375,276.8618,279.274,30598.0
2020-03-25 13:10:00,321.95,322.43,320.28,321.18,24609.0,279.352,279.7685,277.903,278.6839,24609.0
2020-03-25 13:20:00,321.03,322.12,319.78,320.77,23672.0,278.5538,279.4996,277.4692,278.3282,23672.0
2020-03-25 13:30:00,320.99,323.48,320.31,322.43,26090.0,278.5191,280.6796,277.929,279.7685,26090.0
2020-03-25 13:40:00,322.43,323.79,320.03,322.38,24115.0,279.7685,280.9486,277.6861,279.7252,24115.0
2020-03-25 13:50:00,322.47,323.64,319.0,320.6,31189.0,279.8032,280.8184,276.7924,278.1807,31189.0
2020-03-25 14:00:00,320.12,321.91,315.52,317.25,38722.0,277.7642,279.3173,273.7728,275.2739,38722.0
2020-03-25 14:10:00,317.61,320.85,317.06,320.71,20756.0,275.5863,278.3976,275.1091,278.2761,20756.0
2020-03-25 14:20:00,320.69,321.79,318.58,319.99,25983.0,278.2588,279.2132,276.4279,277.6514,25983.0
2020-03-25 14:30:00,319.49,321.43,316.5,316.7,34150.0,277.2175,278.9009,274.6232,274.7967,34150.0
2020-03-25 14:40:00,316.51,320.85,316.5,320.31,39803.0,274.6318,278.3976,274.6232,277.929,39803.0
2020-03-25 14:50:00,320.62,325.99,319.81,323.7,36743.0,278.198,282.8575,277.4952,280.8705,36743.0
2020-03-25 15:00:00,324.1,327.82,323.6,326.67,28636.0,281.2176,284.4454,280.7837,283.4475,28636.0
2020-03-25 15:10:00,326.9,329.82,326.14,328.58,48892.0,283.6471,286.1808,282.9877,285.1048,48892.0
2020-03-25 15:20:00,328.48,329.15,325.03,327.72,35226.0,285.0181,285.5994,282.0245,284.3586,35226.0
2020-03-25 15:30:00,327.74,328.84,325.45,325.71,60812.0,284.376,285.3304,282.389,282.6146,60812.0
2020-03-25 15:40:00,325.72,326.8,323.1,323.58,85489.0,282.6232,283.5603,280.3499,280.7664,85489.0
2020-03-25 15:50:00,323.38,323.57,317.13,318.73,181066.0,280.5928,280.7577,275.1698,276.5581,181066.0
2020-03-26 09:30:00,326.0,337.52,324.01,335.77,101275.0,282.8662,292.8619,281.1395,291.3435,101275.0
2020-03-26 09:40:00,333.98,336.71,329.37,334.75,65949.0,289.7903,292.1591,285.7903,290.4585,65949.0
2020-03-26 09:50:00,334.81,339.44,331.03,338.13,50525.0,290.5105,294.5279,287.2307,293.3912,50525.0
2020-03-26 10:00:00,338.13,342.98,336.63,342.98,71421.0,293.3912,297.5995,292.0897,297.5995,71421.0
2020-03-26 10:10:00,343.65,344.21,339.61,343.43,41642.0,298.1809,298.6668,294.6754,297.99,41642.0
2020-03-26 10:20:00,344.13,346.81,341.64,341.8,39056.0,298.5974,300.9228,296.4368,296.5757,39056.0
2020-03-26 10:30:00,341.79,345.75,341.17,342.74,39747.0,296.567,300.003,296.029,297.3913,39747.0
2020-03-26 10:40:00,342.76,343.25,335.47,337.05,54992.0,297.4086,297.8338,291.0832,292.4541,54992.0
2020-03-26 10:50:00,336.72,339.46,336.47,338.96,38353.0,292.1678,294.5453,291.9509,294.1114,38353.0
2020-03-26 11:00:00,339.03,343.87,338.28,341.86,33259.0,294.1722,298.3718,293.5214,296.6277,33259.0
2020-03-26 11:10:00,342.0,343.0,339.57,343.0,36012.0,296.7492,297.6169,294.6407,297.6169,36012.0
2020-03-26 11:20:00,343.45,345.49,342.08,344.77,38043.0,298.0073,299.7774,296.8186,299.1527,38043.0
2020-03-26 11:30:00,344.47,345.4,342.6,344.55,35724.0,298.8924,299.6993,297.2698,298.9618,35724.0
2020-03-26 11:40:00,344.78,346.85,344.04,346.29,28556.0,299.1614,300.9575,298.5193,300.4716,28556.0
2020-03-26 11:50:00,346.8,347.27,343.78,347.21,39347.0,300.9141,301.3219,298.2937,301.2698,39347.0
2020-03-26 12:00:00,347.6,347.6,345.18,346.31,20116.0,301.6082,301.6082,299.5084,300.4889,20116.0
2020-03-26 12:10:00,346.3,346.76,342.66,343.16,27009.0,300.4802,300.8794,297.3219,297.7557,27009.0
2020-03-26 12:20:00,343.37,346.88,342.67,346.61,25860.0,297.9379,300.9835,297.3305,300.7492,25860.0
2020-03-26 12:30:00,346.34,349.39,345.96,347.39,47259.0,300.515,303.1614,300.1852,301.426,47259.0
2020-03-26 12:40:00,347.22,347.22,344.63,346.34,20254.0,301.2785,301.2785,299.0312,300.515,20254.0
2020-03-26 12:50:00,346.98,347.99,345.35,347.39,21845.0,301.0703,301.9466,299.6559,301.426,21845.0
2020-03-26 13:00:00,346.9,347.89,342.96,343.45,17648.0,301.0009,301.8599,297.5822,298.0073,17648.0
2020-03-26 13:10:00,343.31,344.72,341.19,342.94,26306.0,297.8859,299.1093,296.0464,297.5648,26306.0
2020-03-26 13:20:00,343.02,344.17,340.55,342.42,18688.0,297.6342,298.6321,295.491,297.1136,18688.0
2020-03-26 13:30:00,342.16,343.07,339.57,342.97,25551.0,296.888,297.6776,294.6407,297.5908,25551.0
2020-03-26 13:40:00,342.8,343.19,341.41,342.9,15689.0,297.4433,297.7817,296.2373,297.5301,15689.0
2020-03-26 13:50:00,342.64,342.87,340.99,341.0,21813.0,297.3045,297.5041,295.8728,295.8815,21813.0
2020-03-26 14:00:00,340.82,341.65,339.03,339.09,31059.0,295.7253,296.4455,294.1722,294.2242,31059.0
2020-03-26 14:10:00,339.64,340.79,339.18,340.52,26485.0,294.7014,295.6993,294.3023,295.465,26485.0
2020-03-26 14:20:00,340.22,342.79,339.73,341.2,29274.0,295.2047,297.4347,294.7795,296.055,29274.0
2020-03-26 14:30:00,341.49,346.29,341.37,345.52,33063.0,296.3067,300.4716,296.2025,299.8034,33063.0
2020-03-26 14:40:00,345.07,345.81,343.2,344.92,18556.0,299.413,300.0551,297.7904,299.2828,18556.0
2020-03-26 14:50:00,344.83,346.69,344.02,345.18,29560.0,299.2047,300.8186,298.5019,299.5084,29560.0
2020-03-26 15:00:00,344.87,345.59,342.43,343.86,30888.0,299.2395,299.8642,297.1223,298.3631,30888.0
2020-03-26 15:10:00,343.58,343.85,341.05,342.74,32326.0,298.1201,298.3544,295.9249,297.3913,32326.0
2020-03-26 15:20:00,342.14,344.21,341.96,343.28,29900.0,296.8707,298.6668,296.7145,297.8598,29900.0
2020-03-26 15:30:00,343.3,346.44,342.14,343.15,40405.0,297.8772,300.6017,296.8707,297.747,40405.0
2020-03-26 15:40:00,343.53,345.78,343.01,343.39,54121.0,298.0767,300.029,297.6256,297.9553,54121.0
2020-03-26 15:50:00,343.82,352.1,343.76,349.53,180277.0,298.3284,305.5128,298.2763,303.2829,180277.0
2020-03-27 09:30:00,339.99,342.54,336.55,337.99,115007.0,295.0051,297.2177,292.0203,293.2698,115007.0
2020-03-27 09:40:00,338.12,341.0,335.01,341.0,43057.0,293.3826,295.8815,290.6841,295.8815,43057.0
2020-03-27 09:50:00,341.14,343.22,340.09,341.4,37751.0,296.003,297.8078,295.0919,296.2286,37751.0
2020-03-27 10:00:00,341.33,346.78,340.41,346.31,33140.0,296.1678,300.8967,295.3696,300.4889,33140.0
2020-03-27 10:10:00,346.99,350.36,344.79,345.78,53765.0,301.0789,304.0031,299.17,300.029,53765.0
2020-03-27 10:20:00,345.95,346.64,344.47,345.58,33239.0,300.1766,300.7753,298.8924,299.8555,33239.0
2020-03-27 10:30:00,345.35,345.96,341.81,344.02,33437.0,299.6559,300.1852,296.5843,298.5019,33437.0
2020-03-27 10:40:00,344.03,344.7,341.16,342.57,37647.0,298.5106,299.0919,296.0203,297.2438,37647.0
2020-03-27 10:50:00,342.4,346.28,341.47,345.4,23231.0,297.0963,300.4629,296.2893,299.6993,23231.0
2020-03-27 11:00:00,345.87,346.59,341.85,345.06,32434.0,300.1071,300.7319,296.619,299.4043,32434.0
2020-03-27 11:10:00,346.81,349.96,345.54,349.62,26119.0,300.9228,303.656,299.8208,303.361,26119.0
2020-03-27 11:20:00,349.9,350.18,343.53,344.02,34400.0,303.6039,303.8469,298.0767,298.5019,34400.0
2020-03-27 11:30:00,344.1,344.7,342.26,342.82,26521.0,298.5713,299.0919,296.9748,297.4607,26521.0
2020-03-27 11:40:00,342.97,343.8,341.82,341.96,30959.0,297.5908,298.311,296.593,296.7145,30959.0
2020-03-27 11:50:00,342.18,343.64,341.03,341.52,29733.0,296.9054,298.1722,295.9075,296.3327,29733.0
2020-03-27 12:00:00,342.11,343.25,340.63,341.88,25317.0,296.8446,297.8338,295.5605,296.6451,25317.0
2020-03-27 12:10:00,342.17,342.65,340.27,342.22,32268.0,296.8967,297.3132,295.2481,296.9401,32268.0
2020-03-27 12:20:00,342.33,342.38,340.05,340.79,26948.0,297.0355,297.0789,295.0572,295.6993,26948.0
2020-03-27 12:30:00,340.45,346.98,340.3,346.97,19922.0,295.4043,301.0703,295.2741,301.0616,19922.0
2020-03-27 12:40:00,346.91,347.71,345.01,345.59,21875.0,301.0095,301.7037,299.3609,299.8642,21875.0
2020-03-27 12:50:00,345.35,345.69,343.32,344.81,23117.0,299.6559,299.951,297.8945,299.1874,23117.0
2020-03-27 13:00:00,344.55,346.52,344.54,346.03,14827.0,298.9618,300.6711,298.9531,300.246,14827.0
2020-03-27 13:10:00,346.1,346.65,344.61,346.31,21717.0,300.3067,300.7839,299.0139,300.4889,21717.0
2020-03-27 13:20:00,346.03,349.0,345.66,347.4,21911.0,300.246,302.823,299.9249,301.4347,21911.0
2020-03-27 13:30:00,347.96,350.95,347.05,350.57,29195.0,301.9206,304.515,301.131,304.1853,29195.0
2020-03-27 13:40:00,350.38,353.48,349.53,351.61,35699.0,304.0204,306.7102,303.2829,305.0877,35699.0
2020-03-27 13:50:00,351.7,351.81,348.76,348.95,17139.0,305.1658,305.2612,302.6148,302.7796,17139.0
2020-03-27 14:00:00,349.09,350.03,347.98,349.25,21266.0,302.9011,303.7167,301.938,303.0399,21266.0
2020-03-27 14:10:00,349.44,350.88,349.19,350.18,29662.0,303.2048,304.4543,302.9879,303.8469,29662.0
2020-03-27 14:20:00,350.35,350.55,348.37,350.45,29251.0,303.9944,304.1679,302.2764,304.0811,29251.0
2020-03-27 14:30:00,349.69,352.25,349.69,350.95,29495.0,303.4217,305.643,303.4217,304.515,29495.0
2020-03-27 14:40:00,351.27,351.67,349.41,350.58,22248.0,304.7927,305.1397,303.1788,304.1939,22248.0
2020-03-27 14:50:00,350.56,353.9,349.74,353.86,28007.0,304.1766,307.0747,303.4651,307.04,28007.0
2020-03-27 15:00:00,353.5,356.49,351.98,356.49,49547.0,306.7276,309.322,305.4087,309.322,49547.0
2020-03-27 15:10:00,356.43,362.48,356.31,362.25,93694.0,309.2699,314.5194,309.1658,314.3199,93694.0
2020-03-27 15:20:00,362.47,364.81,361.11,362.81,126641.0,314.5108,316.5411,313.3307,314.8058,126641.0
2020-03-27 15:30:00,362.63,365.09,360.08,360.3,148275.0,314.6496,316.7841,312.437,312.6279,148275.0
2020-03-27 15:40:00,360.18,360.6,351.42,353.75,105663.0,312.5237,312.8882,304.9228,306.9445,105663.0
2020-03-27 15:50:00,352.65,352.65,344.08,348.73,190576.0,305.9901,305.9901,298.554,302.5887,190576.0
2020-03-30 09:30:00,351.49,356.48,342.27,343.55,77853.0,304.9835,309.3133,296.9835,298.0941,77853.0
2020-03-30 09:40:00,344.45,347.98,343.43,346.89,34234.0,298.875,301.938,297.99,300.9922,34234.0
2020-03-30 09:50:00,347.59,351.48,346.19,347.04,27541.0,301.5996,304.9749,300.3848,301.1223,27541.0
2020-03-30 10:00:00,347.97,348.84,344.15,345.31,29704.0,301.9293,302.6842,298.6147,299.6212,29704.0
2020-03-30 10:10:00,345.54,349.16,344.15,346.98,22680.0,299.8208,302.9618,298.6147,301.0703,22680.0
2020-03-30 10:20:00,346.96,348.89,346.96,348.01,16546.0,301.0529,302.7276,301.0529,301.964,16546.0
2020-03-30 10:30:00,348.1,354.99,347.81,351.63,50278.0,302.0421,308.0205,301.7905,305.105,50278.0
2020-03-30 10:40:00,351.68,351.79,349.21,349.73,19912.0,305.1484,305.2439,303.0052,303.4564,19912.0
2020-03-30 10:50:00,350.49,350.49,348.53,348.9,13082.0,304.1159,304.1159,302.4152,302.7362,13082.0
2020-03-30 11:00:00,349.59,352.38,349.33,349.73,13161.0,303.3349,305.7558,303.1093,303.4564,13161.0
2020-03-30 11:10:00,349.72,352.0,349.49,351.96,10614.0,303.4477,305.4261,303.2482,305.3914,10614.0
2020-03-30 11:20:00,351.94,353.52,351.33,353.15,29159.0,305.374,306.7449,304.8447,306.4239,29159.0
2020-03-30 11:30:00,353.22,353.78,351.3,352.07,14430.0,306.4846,306.9705,304.8187,305.4868,14430.0
2020-03-30 11:40:00,351.72,353.14,351.44,351.98,10150.0,305.1831,306.4152,304.9402,305.4087,10150.0
2020-03-30 11:50:00,352.35,353.19,351.62,351.62,19777.0,305.7298,306.4586,305.0963,305.0963,19777.0
2020-03-30 12:00:00,351.32,351.7,348.52,349.52,24602.0,304.836,305.1658,302.4065,303.2742,24602.0
2020-03-30 12:10:00,349.13,350.03,347.49,350.03,15769.0,302.9358,303.7167,301.5128,303.7167,15769.0
2020-03-30 12:20:00,349.61,350.31,348.0,350.13,15301.0,303.3523,303.9597,301.9553,303.8035,15301.0
2020-03-30 12:30:00,350.12,350.13,348.07,349.2,12863.0,303.7948,303.8035,302.0161,302.9965,12863.0
2020-03-30 12:40:00,349.5,349.5,347.58,348.17,20487.0,303.2568,303.2568,301.5909,302.1028,20487.0
2020-03-30 12:50:00,348.14,348.89,347.24,348.12,13448.0,302.0768,302.7276,301.2959,302.0594,13448.0
2020-03-30 13:00:00,348.27,348.27,344.7,345.03,20443.0,302.1896,302.1896,299.0919,299.3783,20443.0
2020-03-30 13:10:00,345.31,348.01,345.17,347.14,14706.0,299.6212,301.964,299.4998,301.2091,14706.0
2020-03-30 13:20:00,346.95,347.98,346.71,347.74,15013.0,301.0442,301.938,300.836,301.7297,15013.0
2020-03-30 13:30:00,347.89,348.21,347.0,347.14,15391.0,301.8599,302.1375,301.0876,301.2091,15391.0
2020-03-30 13:40:00,347.75,347.76,345.4,345.63,18744.0,301.7384,301.7471,299.6993,299.8989,18744.0
2020-03-30 13:50:00,345.3,345.78,343.1,344.32,22597.0,299.6126,300.029,297.7036,298.7622,22597.0
2020-03-30 14:00:00,344.32,345.29,343.54,344.3,26054.0,298.7622,299.6039,298.0854,298.7449,26054.0
2020-03-30 14:10:00,344.32,345.05,343.44,344.12,16358.0,298.7622,299.3956,297.9987,298.5887,16358.0
2020-03-30 14:20:00,343.65,344.98,342.64,344.96,19198.0,298.1809,299.3349,297.3045,299.3175,19198.0
2020-03-30 14:30:00,344.56,346.28,343.89,344.02,35301.0,298.9705,300.4629,298.3891,298.5019,35301.0
2020-03-30 14:40:00,344.02,345.27,343.52,344.06,13473.0,298.5019,299.5865,298.0681,298.5366,13473.0
2020-03-30 14:50:00,343.66,345.47,343.31,345.36,17286.0,298.1895,299.7601,297.8859,299.6646,17286.0
2020-03-30 15:00:00,345.58,347.74,345.32,347.5,16974.0,299.8555,301.7297,299.6299,301.5215,16974.0
2020-03-30 15:10:00,347.8,349.39,346.99,349.38,21121.0,301.7818,303.1614,301.0789,303.1527,21121.0
2020-03-30 15:20:00,349.2,349.71,344.52,346.44,26698.0,302.9965,303.4391,298.9358,300.6017,26698.0
2020-03-30 15:30:00,346.35,348.05,345.68,347.44,29796.0,300.5236,301.9987,299.9423,301.4694,29796.0
2020-03-30 15:40:00,347.6,350.33,347.56,348.14,51661.0,301.6082,303.977,301.5735,302.0768,51661.0
2020-03-30 15:50:00,348.36,350.5,347.38,349.09,53161.0,302.2677,304.1245,301.4173,302.9011,53161.0
2020-03-31 09:30:00,344.81,346.54,342.01,345.02,46400.0,299.1874,300.6885,296.7579,299.3696,46400.0
2020-03-31 09:40:00,345.39,346.92,341.04,342.05,13375.0,299.6906,301.0182,295.9162,296.7926,13375.0
2020-03-31 09:50:00,341.46,343.89,340.25,342.39,20694.0,296.2806,298.3891,295.2307,297.0876,20694.0
2020-03-31 10:00:00,341.93,344.11,341.46,342.5,18340.0,296.6884,298.58,296.2806,297.183,18340.0
2020-03-31 10:10:00,342.37,345.01,342.37,344.91,29372.0,297.0702,299.3609,297.0702,299.2742,29372.0
2020-03-31 10:20:00,345.28,345.28,341.44,341.83,14560.0,299.5952,299.5952,296.2633,296.6017,14560.0
2020-03-31 10:30:00,341.62,343.33,341.62,343.33,18266.0,296.4195,297.9032,296.4195,297.9032,18266.0
2020-03-31 10:40:00,343.14,344.02,341.77,342.29,18431.0,297.7384,298.5019,296.5496,297.0008,18431.0
2020-03-31 10:50:00,342.51,343.15,341.07,341.64,15236.0,297.1917,297.747,295.9422,296.4368,15236.0
2020-03-31 11:00:00,341.17,341.88,340.27,341.29,25345.0,296.029,296.6451,295.2481,296.1331,25345.0
2020-03-31 11:10:00,341.12,341.66,339.75,340.17,45422.0,295.9856,296.4542,294.7969,295.1613,45422.0
2020-03-31 11:20:00,340.26,341.04,339.32,340.8,26808.0,295.2394,295.9162,294.4238,295.708,26808.0
2020-03-31 11:30:00,341.39,341.99,340.5,340.9,25755.0,296.2199,296.7405,295.4477,295.7947,25755.0
2020-03-31 11:40:00,341.33,342.89,341.26,342.59,26084.0,296.1678,297.5214,296.1071,297.2611,26084.0
2020-03-31 11:50:00,342.76,343.62,342.24,343.33,11369.0,297.4086,298.1548,296.9574,297.9032,11369.0
2020-03-31 12:00:00,343.23,343.31,342.34,343.21,19615.0,297.8164,297.8859,297.0442,297.7991,19615.0
2020-03-31 12:10:00,343.08,343.49,342.56,343.36,12814.0,297.6863,298.042,297.2351,297.9292,12814.0
2020-03-31 12:20:00,343.25,343.26,340.01,341.6,25148.0,297.8338,297.8425,295.0225,296.4021,25148.0
2020-03-31 12:30:00,341.3,341.53,337.0,337.66,29959.0,296.1418,296.3414,292.4107,292.9834,29959.0
2020-03-31 12:40:00,337.79,340.66,337.79,340.02,15273.0,293.0962,295.5865,293.0962,295.0312,15273.0
2020-03-31 12:50:00,340.5,341.56,339.43,340.29,21888.0,295.4477,296.3674,294.5192,295.2654,21888.0
2020-03-31 13:00:00,340.39,341.63,339.59,340.72,13342.0,295.3522,296.4281,294.6581,295.6385,13342.0
2020-03-31 13:10:00,340.56,341.68,339.58,340.01,11089.0,295.4997,296.4715,294.6494,295.0225,11089.0
2020-03-31 13:20:00,339.85,342.8,339.4,341.91,24234.0,294.8837,297.4433,294.4932,296.6711,24234.0
2020-03-31 13:30:00,341.61,342.18,340.13,341.64,13732.0,296.4108,296.9054,295.1266,296.4368,13732.0
2020-03-31 13:40:00,341.77,343.09,341.5,342.75,14449.0,296.5496,297.695,296.3153,297.4,14449.0
2020-03-31 13:50:00,342.81,344.8,341.97,344.8,16557.0,297.452,299.1787,296.7232,299.1787,16557.0
2020-03-31 14:00:00,344.69,344.69,342.83,343.89,12681.0,299.0833,299.0833,297.4694,298.3891,12681.0
2020-03-31 14:10:00,343.49,343.74,341.77,342.42,17390.0,298.042,298.259,296.5496,297.1136,17390.0
2020-03-31 14:20:00,342.44,343.91,342.11,343.91,16481.0,297.131,298.4065,296.8446,298.4065,16481.0
2020-03-31 14:30:00,343.52,344.13,342.17,344.08,18744.0,298.0681,298.5974,296.8967,298.554,18744.0
2020-03-31 14:40:00,343.75,343.75,341.99,343.29,24239.0,298.2676,298.2676,296.7405,297.8685,24239.0
2020-03-31 14:50:00,342.95,344.33,342.34,342.84,28881.0,297.5735,298.7709,297.0442,297.478,28881.0
2020-03-31 15:00:00,343.06,343.74,341.6,342.24,23523.0,297.6689,298.259,296.4021,296.9574,23523.0
2020-03-31 15:10:00,342.25,342.26,340.0,340.11,18818.0,296.9661,296.9748,295.0138,295.1093,18818.0
2020-03-31 15:20:00,340.2,340.79,338.29,340.52,20431.0,295.1873,295.6993,293.5301,295.465,20431.0
2020-03-31 15:30:00,340.24,343.14,340.24,342.37,38958.0,295.2221,297.7384,295.2221,297.0702,38958.0
2020-03-31 15:40:00,342.11,343.18,338.57,339.05,50915.0,296.8446,297.7731,293.773,294.1895,50915.0
2020-03-31 15:50:00,338.37,339.66,336.24,339.0,159369.0,293.5995,294.7188,291.7513,294.1461,159369.0
2020-04-01 09:30:00,324.83,330.97,322.01,329.6,65626.0,281.851,287.1786,279.4041,285.9899,65626.0
2020-04-01 09:40:00,330.48,330.49,324.21,327.49,22593.0,286.7534,286.7621,281.313,284.159,22593.0
2020-04-01 09:50:00,326.93,330.02,326.88,328.6,20685.0,283.6731,286.3543,283.6297,285.1222,20685.0
2020-04-01 10:00:00,327.8,329.5,325.27,327.76,21521.0,284.428,285.9031,282.2328,284.3933,21521.0
2020-04-01 10:10:00,328.12,328.96,325.37,325.79,21941.0,284.7057,285.4345,282.3195,282.684,21941.0
2020-04-01 10:20:00,326.21,327.91,325.22,325.95,18896.0,283.0484,284.5235,282.1894,282.8228,18896.0
2020-04-01 10:30:00,325.38,326.23,324.81,325.76,14829.0,282.3282,283.0658,281.8336,282.6579,14829.0
2020-04-01 10:40:00,325.84,328.23,325.04,328.23,15603.0,282.7274,284.8011,282.0332,284.8011,15603.0
2020-04-01 10:50:00,328.24,332.47,326.61,330.81,24555.0,284.8098,288.4801,283.3955,287.0398,24555.0
2020-04-01 11:00:00,330.93,333.66,329.53,332.0,21657.0,287.1439,289.5127,285.9291,288.0723,21657.0
2020-04-01 11:10:00,332.26,333.34,330.96,331.79,18460.0,288.2979,289.235,287.1699,287.8901,18460.0
2020-04-01 11:20:00,331.4,332.39,330.33,331.96,40740.0,287.5517,288.4107,286.6233,288.0376,40740.0
2020-04-01 11:30:00,331.97,333.2,331.0,331.06,19364.0,288.0463,289.1135,287.2046,287.2567,19364.0
2020-04-01 11:40:00,330.9,332.16,330.23,331.96,23999.0,287.1179,288.2111,286.5365,288.0376,23999.0
2020-04-01 11:50:00,332.22,332.94,331.27,331.75,12507.0,288.2632,288.8879,287.4389,287.8554,12507.0
2020-04-01 12:00:00,331.52,331.93,330.5,331.06,9221.0,287.6558,288.0116,286.7708,287.2567,9221.0
2020-04-01 12:10:00,331.18,332.36,330.84,331.37,19501.0,287.3608,288.3847,287.0658,287.5257,19501.0
2020-04-01 12:20:00,331.32,332.0,330.44,330.76,15008.0,287.4823,288.0723,286.7187,286.9964,15008.0
2020-04-01 12:30:00,331.0,332.24,329.53,329.82,26296.0,287.2046,288.2806,285.9291,286.1808,26296.0
2020-04-01 12:40:00,330.14,331.3,329.5,330.18,46697.0,286.4584,287.4649,285.9031,286.4931,46697.0
2020-04-01 12:50:00,330.5,332.12,330.3,331.29,49389.0,286.7708,288.1764,286.5972,287.4563,49389.0
2020-04-01 13:00:00,330.81,332.87,330.18,330.99,20828.0,287.0398,288.8272,286.4931,287.1959,20828.0
2020-04-01 13:10:00,330.34,332.51,330.0,332.07,17281.0,286.6319,288.5148,286.3369,288.133,17281.0
2020-04-01 13:20:00,331.96,333.09,331.16,331.87,13367.0,288.0376,289.0181,287.3435,287.9595,13367.0
2020-04-01 13:30:00,331.93,332.7,330.83,332.3,17641.0,288.0116,288.6797,287.0571,288.3326,17641.0
2020-04-01 13:40:00,332.41,335.76,332.4,334.97,22557.0,288.4281,291.3348,288.4194,290.6493,22557.0
2020-04-01 13:50:00,334.77,336.01,333.96,335.2,10878.0,290.4758,291.5517,289.773,290.8489,10878.0
2020-04-01 14:00:00,334.74,336.04,333.94,334.81,17432.0,290.4498,291.5778,289.7556,290.5105,17432.0
2020-04-01 14:10:00,335.16,335.95,334.32,335.14,22170.0,290.8142,291.4997,290.0853,290.7969,22170.0
2020-04-01 14:20:00,335.33,335.6,332.94,334.62,26391.0,290.9617,291.196,288.8879,290.3457,26391.0
2020-04-01 14:30:00,334.93,336.09,332.74,335.74,29400.0,290.6146,291.6212,288.7144,291.3175,29400.0
2020-04-01 14:40:00,335.42,336.6,334.75,336.19,21712.0,291.0398,292.0637,290.4585,291.7079,21712.0
2020-04-01 14:50:00,336.4,337.76,335.48,336.4,60672.0,291.8901,293.0702,291.0919,291.8901,60672.0
2020-04-01 15:00:00,336.4,337.72,336.24,336.64,17751.0,291.8901,293.0355,291.7513,292.0984,17751.0
2020-04-01 15:10:00,336.42,336.45,334.4,335.01,23496.0,291.9075,291.9335,290.1548,290.6841,23496.0
2020-04-01 15:20:00,334.66,334.98,333.93,334.66,18518.0,290.3804,290.658,289.7469,290.3804,18518.0
2020-04-01 15:30:00,334.83,335.38,333.64,333.95,39387.0,290.5279,291.0051,289.4953,289.7643,39387.0
2020-04-01 15:40:00,333.91,336.37,333.84,335.21,37429.0,289.7296,291.8641,289.6689,290.8576,37429.0
2020-04-01 15:50:00,335.5,340.99,335.49,338.87,123303.0,291.1092,295.8728,291.1005,294.0333,123303.0
2020-04-02 09:30:00,335.25,343.78,335.0,339.99,42344.0,290.8923,298.2937,290.6754,295.0051,42344.0
2020-04-02 09:40:00,339.13,340.48,334.54,337.59,19879.0,294.2589,295.4303,290.2762,292.9227,19879.0
2020-04-02 09:50:00,337.47,341.08,336.38,340.03,16397.0,292.8186,295.9509,291.8728,295.0398,16397.0
2020-04-02 10:00:00,340.86,342.96,339.85,342.9,14091.0,295.76,297.5822,294.8837,297.5301,14091.0
2020-04-02 10:10:00,342.38,343.23,340.56,341.01,18284.0,297.0789,297.8164,295.4997,295.8902,18284.0
2020-04-02 10:20:00,340.99,342.0,339.96,342.0,14930.0,295.8728,296.7492,294.9791,296.7492,14930.0
2020-04-02 10:30:00,341.18,346.74,341.17,344.42,38016.0,296.0377,300.862,296.029,298.849,38016.0
2020-04-02 10:40:00,344.94,346.96,343.76,344.23,31649.0,299.3002,301.0529,298.2763,298.6841,31649.0
2020-04-02 10:50:00,344.51,346.99,343.78,346.48,19551.0,298.9271,301.0789,298.2937,300.6364,19551.0
2020-04-02 11:00:00,345.98,347.41,345.25,345.33,39197.0,300.2026,301.4434,299.5692,299.6386,39197.0
2020-04-02 11:10:00,344.32,345.8,342.55,344.82,10859.0,298.7622,300.0464,297.2264,299.1961,10859.0
2020-04-02 11:20:00,343.89,344.39,341.75,343.2,17687.0,298.3891,298.823,296.5323,297.7904,17687.0
2020-04-02 11:30:00,343.56,344.97,341.53,342.77,21768.0,298.1028,299.3262,296.3414,297.4173,21768.0
2020-04-02 11:40:00,343.38,345.39,343.11,345.0,25620.0,297.9466,299.6906,297.7123,299.3523,25620.0
2020-04-02 11:50:00,345.46,345.67,343.35,344.26,11067.0,299.7514,299.9336,297.9206,298.7102,11067.0
2020-04-02 12:00:00,344.21,345.27,343.47,344.98,22574.0,298.6668,299.5865,298.0247,299.3349,22574.0
2020-04-02 12:10:00,344.51,346.86,344.49,346.09,18090.0,298.9271,300.9661,298.9097,300.298,18090.0
2020-04-02 12:20:00,346.08,347.45,345.65,346.94,27696.0,300.2894,301.4781,299.9162,301.0356,27696.0
2020-04-02 12:30:00,346.62,347.5,345.37,346.96,18707.0,300.7579,301.5215,299.6733,301.0529,18707.0
2020-04-02 12:40:00,346.74,347.79,346.03,347.79,11199.0,300.862,301.7731,300.246,301.7731,11199.0
2020-04-02 12:50:00,347.68,349.85,347.18,349.61,20199.0,301.6777,303.5605,301.2438,303.3523,20199.0
2020-04-02 13:00:00,349.78,350.62,347.68,347.68,27687.0,303.4998,304.2287,301.6777,301.6777,27687.0
2020-04-02 13:10:00,348.29,348.29,345.29,346.58,23059.0,302.2069,302.2069,299.6039,300.7232,23059.0
2020-04-02 13:20:00,346.47,347.09,345.3,345.57,15474.0,300.6278,301.1657,299.6126,299.8468,15474.0
2020-04-02 13:30:00,345.95,347.51,344.94,347.51,17258.0,300.1766,301.5301,299.3002,301.5301,17258.0
2020-04-02 13:40:00,347.05,347.74,346.39,346.68,13622.0,301.131,301.7297,300.5583,300.81,13622.0
2020-04-02 13:50:00,346.65,348.0,344.59,346.02,22418.0,300.7839,301.9553,298.9965,300.2373,22418.0
2020-04-02 14:00:00,345.95,345.95,344.35,344.85,30937.0,300.1766,300.1766,298.7883,299.2221,30937.0
2020-04-02 14:10:00,344.83,346.61,344.47,344.92,20561.0,299.2047,300.7492,298.8924,299.2828,20561.0
2020-04-02 14:20:00,344.85,348.12,344.5,347.93,25746.0,299.2221,302.0594,298.9184,301.8946,25746.0
2020-04-02 14:30:00,347.75,348.39,346.31,347.21,18678.0,301.7384,302.2937,300.4889,301.2698,18678.0
2020-04-02 14:40:00,346.9,346.95,344.78,345.91,11391.0,301.0009,301.0442,299.1614,300.1418,11391.0
2020-04-02 14:50:00,346.07,349.98,345.7,349.95,24908.0,300.2807,303.6733,299.9596,303.6473,24908.0
2020-04-02 15:00:00,349.98,350.24,347.95,349.5,26027.0,303.6733,303.8989,301.9119,303.2568,26027.0
2020-04-02 15:10:00,349.25,350.25,347.79,350.05,24534.0,303.0399,303.9076,301.7731,303.7341,24534.0
2020-04-02 15:20:00,349.79,350.78,349.48,350.46,41737.0,303.5085,304.3675,303.2395,304.0898,41737.0
2020-04-02 15:30:00,350.65,351.42,348.19,349.18,43856.0,304.2547,304.9228,302.1202,302.9792,43856.0
2020-04-02 15:40:00,349.44,352.21,348.91,350.07,44510.0,303.2048,305.6083,302.7449,303.7514,44510.0
2020-04-02 15:50:00,350.74,354.0,349.58,353.96,150290.0,304.3328,307.1614,303.3263,307.1267,150290.0
2020-04-03 09:30:00,352.0,352.85,350.05,350.98,39002.0,305.4261,306.1636,303.7341,304.541,39002.0
2020-04-03 09:40:00,350.99,352.8,349.72,350.66,25263.0,304.5497,306.1202,303.4477,304.2634,25263.0
2020-04-03 09:50:00,350.48,353.6,349.63,352.44,28102.0,304.1072,306.8144,303.3696,305.8078,28102.0
2020-04-03 10:00:00,352.76,354.27,350.69,352.62,17302.0,306.0855,307.3957,304.2894,305.964,17302.0
2020-04-03 10:10:00,352.27,355.81,352.04,352.78,20748.0,305.6603,308.732,305.4608,306.1029,20748.0
2020-04-03 10:20:00,353.37,355.43,352.95,354.2,20355.0,306.6148,308.4022,306.2504,307.335,20355.0
2020-04-03 10:30:00,355.21,355.22,352.41,352.9,24494.0,308.2113,308.22,305.7818,306.207,24494.0
2020-04-03 10:40:00,353.0,354.45,352.42,354.1,17130.0,306.2938,307.5519,305.7905,307.2482,17130.0
2020-04-03 10:50:00,353.72,355.15,353.02,354.89,16955.0,306.9185,308.1593,306.3111,307.9337,16955.0
2020-04-03 11:00:00,354.82,355.84,353.04,354.28,17260.0,307.8729,308.758,306.3285,307.4044,17260.0
2020-04-03 11:10:00,353.93,354.81,353.72,354.64,21962.0,307.1007,307.8643,306.9185,307.7168,21962.0
2020-04-03 11:20:00,354.6,355.41,353.62,354.65,18069.0,307.6821,308.3849,306.8317,307.7254,18069.0
2020-04-03 11:30:00,354.31,355.48,354.0,355.14,14367.0,307.4304,308.4456,307.1614,308.1506,14367.0
2020-04-03 11:40:00,354.76,355.2,352.76,353.7,16702.0,307.8209,308.2027,306.0855,306.9011,16702.0
2020-04-03 11:50:00,353.36,354.86,352.93,353.92,15788.0,306.6061,307.9077,306.233,307.092,15788.0
2020-04-03 12:00:00,353.7,353.78,352.38,353.28,15889.0,306.9011,306.9705,305.7558,306.5367,15889.0
2020-04-03 12:10:00,353.56,353.56,351.49,351.49,21381.0,306.7797,306.7797,304.9835,304.9835,21381.0
2020-04-03 12:20:00,351.5,352.37,351.34,351.6,15235.0,304.9922,305.7471,304.8534,305.079,15235.0
2020-04-03 12:30:00,351.9,353.02,351.39,352.88,21936.0,305.3393,306.3111,304.8968,306.1896,21936.0
2020-04-03 12:40:00,352.9,353.52,350.61,351.27,19862.0,306.207,306.7449,304.22,304.7927,19862.0
2020-04-03 12:50:00,351.47,352.53,351.37,352.45,8373.0,304.9662,305.8859,304.8794,305.8165,8373.0
2020-04-03 13:00:00,352.23,353.22,351.63,352.75,12732.0,305.6256,306.4846,305.105,306.0768,12732.0
2020-04-03 13:10:00,352.77,353.03,351.84,352.85,14516.0,306.0942,306.3198,305.2872,306.1636,14516.0
2020-04-03 13:20:00,352.96,353.06,351.73,352.37,17416.0,306.259,306.3458,305.1918,305.7471,17416.0
2020-04-03 13:30:00,352.38,352.89,351.76,352.21,15836.0,305.7558,306.1983,305.2178,305.6083,15836.0
2020-04-03 13:40:00,352.35,352.5,350.95,351.66,12114.0,305.7298,305.8599,304.515,305.1311,12114.0
2020-04-03 13:50:00,351.84,352.34,350.87,351.84,15707.0,305.2872,305.7211,304.4456,305.2872,15707.0
2020-04-03 14:00:00,351.68,352.65,350.85,351.23,14504.0,305.1484,305.9901,304.4282,304.7579,14504.0
2020-04-03 14:10:00,350.85,351.52,350.49,350.87,18074.0,304.4282,305.0096,304.1159,304.4456,18074.0
2020-04-03 14:20:00,350.67,352.4,350.5,352.1,17050.0,304.272,305.7731,304.1245,305.5128,17050.0
2020-04-03 14:30:00,351.95,352.15,350.39,350.59,13241.0,305.3827,305.5562,304.0291,304.2026,13241.0
2020-04-03 14:40:00,350.76,351.54,350.36,351.39,20879.0,304.3501,305.0269,304.0031,304.8968,20879.0
2020-04-03 14:50:00,351.76,352.88,350.87,352.54,13060.0,305.2178,306.1896,304.4456,305.8946,13060.0
2020-04-03 15:00:00,352.26,353.0,350.49,350.61,18125.0,305.6517,306.2938,304.1159,304.22,18125.0
2020-04-03 15:10:00,350.73,351.99,350.2,350.87,27055.0,304.3241,305.4174,303.8642,304.4456,27055.0
2020-04-03 15:20:00,351.25,351.25,350.01,350.8,17304.0,304.7753,304.7753,303.6994,304.3848,17304.0
2020-04-03 15:30:00,350.66,351.2,349.62,349.98,44678.0,304.2634,304.7319,303.361,303.6733,44678.0
2020-04-03 15:40:00,349.97,351.94,349.61,350.27,45203.0,303.6647,305.374,303.3523,303.925,45203.0
2020-04-03 15:50:00,350.27,351.64,349.68,350.5,147195.0,303.925,305.1137,303.413,304.1245,147195.0
2020-04-06 09:30:00,361.91,365.84,361.91,364.79,70756.0,314.0248,317.4349,314.0248,316.5238,70756.0
2020-04-06 09:40:00,364.52,367.0,364.3,366.25,33501.0,316.2895,318.4414,316.0986,317.7906,33501.0
2020-04-06 09:50:00,365.73,367.02,364.93,366.31,57656.0,317.3394,318.4587,316.6453,317.8427,57656.0
2020-04-06 10:00:00,366.38,368.24,365.02,367.64,25451.0,317.9034,319.5173,316.7234,318.9967,25451.0
2020-04-06 10:10:00,367.44,368.0,365.61,366.72,27363.0,318.8232,319.3091,317.2353,318.1984,27363.0
2020-04-06 10:20:00,366.9,367.91,366.0,366.61,15143.0,318.3546,319.231,317.5737,318.103,15143.0
2020-04-06 10:30:00,366.46,368.7,366.23,368.59,25270.0,317.9728,319.9164,317.7733,319.821,25270.0
2020-04-06 10:40:00,368.6,368.69,365.63,365.96,30716.0,319.8297,319.9078,317.2526,317.539,30716.0
2020-04-06 10:50:00,365.66,366.8,365.46,366.01,22741.0,317.2787,318.2678,317.1051,317.5824,22741.0
2020-04-06 11:00:00,366.12,366.71,364.66,366.53,17553.0,317.6778,318.1898,316.411,318.0336,17553.0
2020-04-06 11:10:00,366.54,367.25,366.13,366.66,13554.0,318.0422,318.6583,317.6865,318.1464,13554.0
2020-04-06 11:20:00,366.66,368.12,366.26,367.88,7798.0,318.1464,319.4132,317.7993,319.2049,7798.0
2020-04-06 11:30:00,368.1,368.1,366.26,367.23,11799.0,319.3958,319.3958,317.7993,318.6409,11799.0
2020-04-06 11:40:00,367.0,368.5,366.85,368.38,7953.0,318.4414,319.7429,318.3112,319.6388,7953.0
2020-04-06 11:50:00,368.05,368.31,365.99,365.99,9531.0,319.3525,319.5781,317.565,317.565,9531.0
2020-04-06 12:00:00,365.85,367.76,365.67,367.01,6210.0,317.4435,319.1008,317.2874,318.4501,6210.0
2020-04-06 12:10:00,366.85,367.86,366.3,366.73,8788.0,318.3112,319.1876,317.834,318.2071,8788.0
2020-04-06 12:20:00,366.86,366.96,364.7,365.15,22715.0,318.3199,318.4067,316.4457,316.8362,22715.0
2020-04-06 12:30:00,365.0,366.75,364.88,365.97,41823.0,316.706,318.2245,316.6019,317.5477,41823.0
2020-04-06 12:40:00,366.28,366.4,365.0,366.05,19933.0,317.8166,317.9208,316.706,317.6171,19933.0
2020-04-06 12:50:00,365.86,367.72,365.74,367.5,14591.0,317.4522,319.0661,317.3481,318.8752,14591.0
2020-04-06 13:00:00,367.87,368.61,367.26,368.58,12630.0,319.1963,319.8384,318.667,319.8123,12630.0
2020-04-06 13:10:00,368.45,369.95,368.45,369.35,13727.0,319.6995,321.0011,319.6995,320.4804,13727.0
2020-04-06 13:20:00,369.24,369.24,367.01,367.38,12285.0,320.385,320.385,318.4501,318.7711,12285.0
2020-04-06 13:30:00,367.51,368.0,366.32,367.63,13386.0,318.8839,319.3091,317.8514,318.988,13386.0
2020-04-06 13:40:00,367.94,369.45,367.77,368.96,11293.0,319.257,320.5672,319.1095,320.142,11293.0
2020-04-06 13:50:00,368.76,369.08,368.21,368.86,7960.0,319.9685,320.2462,319.4913,320.0553,7960.0
2020-04-06 14:00:00,368.65,368.86,366.35,366.35,21893.0,319.8731,320.0553,317.8774,317.8774,21893.0
2020-04-06 14:10:00,366.32,367.07,365.92,366.25,17748.0,317.8514,318.5021,317.5043,317.7906,17748.0
2020-04-06 14:20:00,366.02,366.69,365.95,366.24,25925.0,317.591,318.1724,317.5303,317.7819,25925.0
2020-04-06 14:30:00,366.41,367.21,365.92,366.67,16839.0,317.9294,318.6236,317.5043,318.155,16839.0
2020-04-06 14:40:00,366.74,367.12,366.0,366.55,24972.0,318.2158,318.5455,317.5737,318.0509,24972.0
2020-04-06 14:50:00,366.41,367.85,366.04,367.1,11221.0,317.9294,319.1789,317.6084,318.5281,11221.0
2020-04-06 15:00:00,367.16,368.4,366.44,367.47,10533.0,318.5802,319.6561,317.9555,318.8492,10533.0
2020-04-06 15:10:00,367.72,368.27,366.85,368.08,23368.0,319.0661,319.5433,318.3112,319.3785,23368.0
2020-04-06 15:20:00,367.95,368.31,366.32,367.69,68900.0,319.2657,319.5781,317.8514,319.0401,68900.0
2020-04-06 15:30:00,367.44,367.65,366.21,366.67,29342.0,318.8232,319.0054,317.7559,318.155,29342.0
2020-04-06 15:40:00,366.82,367.7,365.35,366.9,42105.0,318.2852,319.0488,317.0097,318.3546,42105.0
2020-04-06 15:50:00,367.34,369.89,367.0,367.81,182053.0,318.7364,320.949,318.4414,319.1442,182053.0
2020-04-07 09:30:00,380.5,381.9,373.53,373.99,98916.0,330.1552,331.3699,324.1074,324.5065,98916.0
2020-04-07 09:40:00,373.33,376.51,372.0,374.55,26968.0,323.9338,326.6931,322.7798,324.9924,26968.0
2020-04-07 09:50:00,374.33,377.93,372.89,376.07,36942.0,324.8015,327.9252,323.5521,326.3113,36942.0
2020-04-07 10:00:00,376.5,376.7,371.51,372.0,91422.0,326.6844,326.858,322.3547,322.7798,91422.0
2020-04-07 10:10:00,372.32,373.99,371.01,373.23,33000.0,323.0575,324.5065,321.9208,323.8471,33000.0
2020-04-07 10:20:00,373.48,374.79,372.16,373.94,26336.0,324.064,325.2007,322.9186,324.4631,26336.0
2020-04-07 10:30:00,373.63,375.4,373.51,374.25,18274.0,324.1941,325.73,324.09,324.7321,18274.0
2020-04-07 10:40:00,374.29,374.47,369.0,369.33,167006.0,324.7668,324.923,320.1768,320.4631,167006.0
2020-04-07 10:50:00,369.35,371.81,368.56,371.29,21793.0,320.4804,322.615,319.795,322.1638,21793.0
2020-04-07 11:00:00,371.2,371.44,370.01,371.0,28906.0,322.0857,322.2939,321.0531,321.9121,28906.0
2020-04-07 11:10:00,371.0,371.55,369.91,369.91,26933.0,321.9121,322.3894,320.9664,320.9664,26933.0
2020-04-07 11:20:00,370.1,372.08,368.61,370.98,16594.0,321.1312,322.8492,319.8384,321.8948,16594.0
2020-04-07 11:30:00,370.99,373.58,370.99,373.58,16879.0,321.9035,324.1508,321.9035,324.1508,16879.0
2020-04-07 11:40:00,373.8,374.72,372.59,373.97,19357.0,324.3417,325.1399,323.2918,324.4892,19357.0
2020-04-07 11:50:00,373.95,373.95,371.3,371.56,17626.0,324.4718,324.4718,322.1724,322.398,17626.0
2020-04-07 12:00:00,372.0,373.81,371.7,373.57,12973.0,322.7798,324.3503,322.5195,324.1421,12973.0
2020-04-07 12:10:00,373.74,374.33,372.68,373.29,22069.0,324.2896,324.8015,323.3698,323.8991,22069.0
2020-04-07 12:20:00,373.16,373.43,371.24,372.26,13832.0,323.7863,324.0206,322.1204,323.0054,13832.0
2020-04-07 12:30:00,372.33,372.36,370.06,370.07,10080.0,323.0662,323.0922,321.0965,321.1052,10080.0
2020-04-07 12:40:00,370.61,370.72,369.0,369.48,20859.0,321.5737,321.6692,320.1768,320.5932,20859.0
2020-04-07 12:50:00,369.47,370.29,368.54,369.69,21920.0,320.5846,321.2961,319.7776,320.7755,21920.0
2020-04-07 13:00:00,369.56,370.58,369.32,369.57,7806.0,320.6627,321.5477,320.4544,320.6713,7806.0
2020-04-07 13:10:00,369.85,370.16,368.27,368.82,16862.0,320.9143,321.1833,319.5433,320.0206,16862.0
2020-04-07 13:20:00,368.51,369.36,367.94,368.68,17454.0,319.7516,320.4891,319.257,319.8991,17454.0
2020-04-07 13:30:00,368.57,369.88,368.36,369.24,18869.0,319.8036,320.9403,319.6214,320.385,18869.0
2020-04-07 13:40:00,368.91,370.5,368.91,369.45,18584.0,320.0987,321.4783,320.0987,320.5672,18584.0
2020-04-07 13:50:00,369.0,369.52,367.71,367.71,6461.0,320.1768,320.628,319.0574,319.0574,6461.0
2020-04-07 14:00:00,368.06,368.31,366.39,367.29,15334.0,319.3611,319.5781,317.9121,318.693,15334.0
2020-04-07 14:10:00,367.26,368.1,365.82,365.84,9659.0,318.667,319.3958,317.4175,317.4349,9659.0
2020-04-07 14:20:00,366.36,368.99,366.05,367.93,17475.0,317.8861,320.1681,317.6171,319.2483,17475.0
2020-04-07 14:30:00,367.71,368.21,365.01,365.01,9542.0,319.0574,319.4913,316.7147,316.7147,9542.0
2020-04-07 14:40:00,365.35,365.43,361.46,361.59,29377.0,317.0097,317.0791,313.6344,313.7472,29377.0
2020-04-07 14:50:00,361.59,361.74,360.01,360.71,17656.0,313.7472,313.8773,312.3762,312.9836,17656.0
2020-04-07 15:00:00,360.8,363.09,360.71,362.94,18311.0,313.0617,315.0487,312.9836,314.9186,18311.0
2020-04-07 15:10:00,363.87,364.35,361.58,361.58,9801.0,315.7255,316.142,313.7385,313.7385,9801.0
2020-04-07 15:20:00,361.85,361.86,357.12,357.28,32879.0,313.9728,313.9815,309.8686,310.0075,32879.0
2020-04-07 15:30:00,357.25,359.53,356.51,359.06,62103.0,309.9814,311.9598,309.3393,311.5519,62103.0
2020-04-07 15:40:00,359.13,361.0,357.83,360.95,37412.0,311.6127,313.2353,310.4847,313.1919,37412.0
2020-04-07 15:50:00,359.94,359.94,354.05,354.76,104478.0,312.3155,312.3155,307.2048,307.8209,104478.0
2020-04-08 09:30:00,361.37,364.15,358.59,360.24,39956.0,313.5563,315.9685,311.1441,312.5758,39956.0
2020-04-08 09:40:00,360.51,362.15,359.86,360.99,11367.0,312.8101,314.2331,312.2461,313.2266,11367.0
2020-04-08 09:50:00,361.58,363.29,359.8,359.8,13224.0,313.7385,315.2223,312.194,312.194,13224.0
2020-04-08 10:00:00,360.58,362.03,359.29,359.84,9369.0,312.8708,314.129,311.7515,312.2287,9369.0
2020-04-08 10:10:00,359.84,362.24,359.83,361.92,11787.0,312.2287,314.3112,312.2201,314.0335,11787.0
2020-04-08 10:20:00,361.93,363.19,361.6,363.19,11164.0,314.0422,315.1355,313.7559,315.1355,11164.0
2020-04-08 10:30:00,363.15,363.48,361.97,363.1,10515.0,315.1008,315.3871,314.0769,315.0574,10515.0
2020-04-08 10:40:00,363.28,364.47,361.85,363.96,6193.0,315.2136,316.2461,313.9728,315.8036,6193.0
2020-04-08 10:50:00,364.48,367.06,364.48,366.92,17867.0,316.2548,318.4934,316.2548,318.372,17867.0
2020-04-08 11:00:00,367.3,367.3,365.71,366.64,7846.0,318.7017,318.7017,317.3221,318.129,7846.0
2020-04-08 11:10:00,366.48,368.24,366.48,367.97,8220.0,317.9902,319.5173,317.9902,319.283,8220.0
2020-04-08 11:20:00,367.99,369.37,367.86,368.56,14665.0,319.3004,320.4978,319.1876,319.795,14665.0
2020-04-08 11:30:00,368.6,369.96,368.34,369.96,11836.0,319.8297,321.0097,319.6041,321.0097,11836.0
2020-04-08 11:40:00,369.72,369.94,368.95,369.4,13652.0,320.8015,320.9924,320.1334,320.5238,13652.0
2020-04-08 11:50:00,369.38,369.38,368.01,368.62,9811.0,320.5065,320.5065,319.3177,319.847,9811.0
2020-04-08 12:00:00,368.15,368.41,367.29,368.13,12983.0,319.4392,319.6648,318.693,319.4219,12983.0
2020-04-08 12:10:00,367.89,370.33,367.62,370.05,10579.0,319.2136,321.3308,318.9793,321.0878,10579.0
2020-04-08 12:20:00,370.69,371.03,370.0,370.47,12811.0,321.6431,321.9382,321.0444,321.4523,12811.0
2020-04-08 12:30:00,371.08,372.28,370.49,371.59,10725.0,321.9815,323.0228,321.4696,322.4241,10725.0
2020-04-08 12:40:00,372.3,372.65,370.91,371.14,7061.0,323.0401,323.3438,321.834,322.0336,7061.0
2020-04-08 12:50:00,371.2,371.45,370.11,370.65,9869.0,322.0857,322.3026,321.1399,321.6084,9869.0
2020-04-08 13:00:00,370.1,370.39,368.83,369.29,10273.0,321.1312,321.3828,320.0292,320.4284,10273.0
2020-04-08 13:10:00,368.83,371.12,368.82,370.91,19544.0,320.0292,322.0163,320.0206,321.834,19544.0
2020-04-08 13:20:00,370.65,371.26,369.92,370.41,9216.0,321.6084,322.1377,320.975,321.4002,9216.0
2020-04-08 13:30:00,370.39,371.05,367.5,368.02,20163.0,321.3828,321.9555,318.8752,319.3264,20163.0
2020-04-08 13:40:00,367.79,368.29,365.6,366.21,24174.0,319.1269,319.5607,317.2266,317.7559,24174.0
2020-04-08 13:50:00,366.59,367.51,365.38,365.53,24705.0,318.0856,318.8839,317.0357,317.1659,24705.0
2020-04-08 14:00:00,365.46,368.87,364.52,367.43,41895.0,317.1051,320.064,316.2895,318.8145,41895.0
2020-04-08 14:10:00,367.59,368.36,366.8,367.11,16695.0,318.9533,319.6214,318.2678,318.5368,16695.0
2020-04-08 14:20:00,367.37,367.66,366.51,367.09,35549.0,318.7624,319.0141,318.0162,318.5195,35549.0
2020-04-08 14:30:00,367.45,368.25,366.32,367.36,40851.0,318.8318,319.526,317.8514,318.7537,40851.0
2020-04-08 14:40:00,367.59,367.95,366.54,366.9,14427.0,318.9533,319.2657,318.0422,318.3546,14427.0
2020-04-08 14:50:00,366.9,367.67,366.59,367.67,20255.0,318.3546,319.0227,318.0856,319.0227,20255.0
2020-04-08 15:00:00,367.31,367.8,366.72,366.72,22123.0,318.7104,319.1355,318.1984,318.1984,22123.0
2020-04-08 15:10:00,366.53,366.57,365.61,366.0,16574.0,318.0336,318.0683,317.2353,317.5737,16574.0
2020-04-08 15:20:00,366.31,366.61,364.76,365.65,20710.0,317.8427,318.103,316.4978,317.27,20710.0
2020-04-08 15:30:00,365.6,367.36,363.44,364.27,30848.0,317.2266,318.7537,315.3524,316.0726,30848.0
2020-04-08 15:40:00,363.94,363.94,361.0,361.08,61927.0,315.7863,315.7863,313.2353,313.3047,61927.0
2020-04-08 15:50:00,361.58,363.86,360.27,361.36,124680.0,313.7385,315.7168,312.6018,313.5476,124680.0
2020-04-09 09:30:00,369.74,370.01,363.52,368.35,43765.0,320.8188,321.0531,315.4218,319.6128,43765.0
2020-04-09 09:40:00,368.23,370.65,367.53,368.81,29595.0,319.5086,321.6084,318.9013,320.0119,29595.0
2020-04-09 09:50:00,368.77,371.71,368.14,370.39,12977.0,319.9772,322.5282,319.4305,321.3828,12977.0
2020-04-09 10:00:00,370.74,372.0,369.75,370.88,29085.0,321.6865,322.7798,320.8275,321.808,29085.0
2020-04-09 10:10:00,370.94,372.75,370.32,370.76,17111.0,321.8601,323.4306,321.3221,321.7039,17111.0
2020-04-09 10:20:00,370.83,374.22,370.36,372.05,23103.0,321.7646,324.7061,321.3568,322.8232,23103.0
2020-04-09 10:30:00,372.25,374.2,371.72,373.98,20161.0,322.9967,324.6887,322.5369,324.4978,20161.0
2020-04-09 10:40:00,374.23,374.23,372.19,372.51,34367.0,324.7148,324.7148,322.9447,323.2223,34367.0
2020-04-09 10:50:00,372.5,374.49,371.74,373.81,17094.0,323.2137,324.9404,322.5542,324.3503,17094.0
2020-04-09 11:00:00,373.6,373.68,370.98,371.98,13914.0,324.1681,324.2375,321.8948,322.7625,13914.0
2020-04-09 11:10:00,372.3,372.47,371.12,371.25,13496.0,323.0401,323.1876,322.0163,322.1291,13496.0
2020-04-09 11:20:00,371.49,371.72,370.25,370.81,29418.0,322.3373,322.5369,321.2614,321.7473,29418.0
2020-04-09 11:30:00,371.0,371.53,370.42,371.0,23750.0,321.9121,322.372,321.4089,321.9121,23750.0
2020-04-09 11:40:00,371.23,371.64,370.7,371.16,22446.0,322.1117,322.4675,321.6518,322.051,22446.0
2020-04-09 11:50:00,371.25,371.54,370.07,370.96,10349.0,322.1291,322.3807,321.1052,321.8774,10349.0
2020-04-09 12:00:00,371.16,371.52,370.6,371.25,11376.0,322.051,322.3633,321.5651,322.1291,11376.0
2020-04-09 12:10:00,371.28,372.32,370.64,372.2,33789.0,322.1551,323.0575,321.5998,322.9534,33789.0
2020-04-09 12:20:00,372.27,372.8,371.22,371.65,25374.0,323.0141,323.474,322.103,322.4761,25374.0
2020-04-09 12:30:00,371.63,372.95,371.38,372.95,14064.0,322.4588,323.6041,322.2419,323.6041,14064.0
2020-04-09 12:40:00,373.0,373.0,371.82,372.48,10094.0,323.6475,323.6475,322.6236,323.1963,10094.0
2020-04-09 12:50:00,372.26,373.92,372.26,373.67,17070.0,323.0054,324.4458,323.0054,324.2289,17070.0
2020-04-09 13:00:00,373.69,374.3,373.05,374.12,6588.0,324.2462,324.7755,323.6909,324.6193,6588.0
2020-04-09 13:10:00,374.05,374.25,373.02,374.1,10791.0,324.5586,324.7321,323.6649,324.602,10791.0
2020-04-09 13:20:00,374.11,375.66,373.28,375.64,13379.0,324.6106,325.9556,323.8905,325.9382,13379.0
2020-04-09 13:30:00,375.61,376.33,374.1,374.84,21919.0,325.9122,326.5369,324.602,325.2441,21919.0
2020-04-09 13:40:00,374.91,375.74,374.03,374.52,8503.0,325.3048,326.025,324.5412,324.9664,8503.0
2020-04-09 13:50:00,374.01,374.96,373.45,373.63,22877.0,324.5239,325.3482,324.038,324.1941,22877.0
2020-04-09 14:00:00,373.59,374.3,372.64,372.94,12671.0,324.1594,324.7755,323.3351,323.5954,12671.0
2020-04-09 14:10:00,373.4,374.23,371.53,372.13,12484.0,323.9946,324.7148,322.372,322.8926,12484.0
2020-04-09 14:20:00,371.96,372.57,370.98,370.98,33358.0,322.7451,323.2744,321.8948,321.8948,33358.0
2020-04-09 14:30:00,371.33,372.21,370.78,372.0,22835.0,322.1985,322.962,321.7212,322.7798,22835.0
2020-04-09 14:40:00,372.1,372.44,371.1,371.5,27805.0,322.8666,323.1616,321.9989,322.346,27805.0
2020-04-09 14:50:00,371.66,372.05,370.41,372.0,29411.0,322.4848,322.8232,321.4002,322.7798,29411.0
2020-04-09 15:00:00,371.91,372.33,370.7,370.79,38854.0,322.7017,323.0662,321.6518,321.7299,38854.0
2020-04-09 15:10:00,370.83,371.67,369.49,370.25,33967.0,321.7646,322.4935,320.6019,321.2614,33967.0
2020-04-09 15:20:00,370.25,370.43,369.41,370.25,30886.0,321.2614,321.4175,320.5325,321.2614,30886.0
2020-04-09 15:30:00,370.4,371.03,369.71,370.89,62483.0,321.3915,321.9382,320.7928,321.8167,62483.0
2020-04-09 15:40:00,371.02,372.55,370.05,371.27,33093.0,321.9295,323.257,321.0878,322.1464,33093.0
2020-04-09 15:50:00,371.0,371.85,370.47,370.67,78578.0,321.9121,322.6497,321.4523,321.6258,78578.0
2020-04-13 09:30:00,370.95,372.78,370.03,372.47,39209.0,321.8687,323.4566,321.0705,323.1876,39209.0
2020-04-13 09:40:00,372.64,373.14,370.25,370.83,21176.0,323.3351,323.769,321.2614,321.7646,21176.0
2020-04-13 09:50:00,371.23,373.99,370.73,370.73,22301.0,322.1117,324.5065,321.6779,321.6779,22301.0
2020-04-13 10:00:00,370.9,373.6,370.43,371.43,16540.0,321.8254,324.1681,321.4175,322.2852,16540.0
2020-04-13 10:10:00,371.49,371.95,370.0,370.71,45943.0,322.3373,322.7364,321.0444,321.6605,45943.0
2020-04-13 10:20:00,370.78,372.95,370.0,372.27,28685.0,321.7212,323.6041,321.0444,323.0141,28685.0
2020-04-13 10:30:00,372.12,372.31,370.53,371.23,22206.0,322.8839,323.0488,321.5043,322.1117,22206.0
2020-04-13 10:40:00,371.17,371.63,370.23,370.23,15987.0,322.0596,322.4588,321.244,321.244,15987.0
2020-04-13 10:50:00,370.39,370.44,368.61,369.7,15711.0,321.3828,321.4262,319.8384,320.7841,15711.0
2020-04-13 11:00:00,369.2,369.26,366.1,366.53,24957.0,320.3503,320.4024,317.6605,318.0336,24957.0
2020-04-13 11:10:00,367.01,368.64,366.62,368.62,7497.0,318.4501,319.8644,318.1117,319.847,7497.0
2020-04-13 11:20:00,368.21,369.92,367.54,369.71,9787.0,319.4913,320.975,318.9099,320.7928,9787.0
2020-04-13 11:30:00,369.63,369.88,368.35,369.86,10353.0,320.7234,320.9403,319.6128,320.923,10353.0
2020-04-13 11:40:00,369.45,369.83,368.49,369.81,9558.0,320.5672,320.8969,319.7342,320.8796,9558.0
2020-04-13 11:50:00,369.68,370.13,368.59,368.88,13859.0,320.7668,321.1572,319.821,320.0726,13859.0
2020-04-13 12:00:00,368.78,370.0,368.78,369.57,6777.0,319.9859,321.0444,319.9859,320.6713,6777.0
2020-04-13 12:10:00,369.58,370.6,369.45,370.55,15093.0,320.68,321.5651,320.5672,321.5217,15093.0
2020-04-13 12:20:00,370.73,370.83,369.26,369.77,13038.0,321.6779,321.7646,320.4024,320.8449,13038.0
2020-04-13 12:30:00,369.54,369.61,368.42,369.08,13670.0,320.6453,320.706,319.6735,320.2462,13670.0
2020-04-13 12:40:00,369.18,370.01,368.97,369.72,10374.0,320.3329,321.0531,320.1507,320.8015,10374.0
2020-04-13 12:50:00,369.73,369.73,368.31,368.98,10180.0,320.8102,320.8102,319.5781,320.1594,10180.0
2020-04-13 13:00:00,368.76,368.76,367.75,367.99,8872.0,319.9685,319.9685,319.0921,319.3004,8872.0
2020-04-13 13:10:00,367.87,367.88,367.0,367.03,13761.0,319.1963,319.2049,318.4414,318.4674,13761.0
2020-04-13 13:20:00,367.17,367.17,365.71,366.25,14591.0,318.5889,318.5889,317.3221,317.7906,14591.0
2020-04-13 13:30:00,366.44,368.2,366.26,367.93,13507.0,317.9555,319.4826,317.7993,319.2483,13507.0
2020-04-13 13:40:00,367.82,369.1,367.61,368.43,9720.0,319.1529,320.2635,318.9707,319.6822,9720.0
2020-04-13 13:50:00,368.55,369.47,367.72,367.9,13286.0,319.7863,320.5846,319.0661,319.2223,13286.0
2020-04-13 14:00:00,368.02,369.19,367.91,368.52,17299.0,319.3264,320.3416,319.231,319.7603,17299.0
2020-04-13 14:10:00,368.2,368.55,367.4,368.12,10648.0,319.4826,319.7863,318.7885,319.4132,10648.0
2020-04-13 14:20:00,368.19,368.57,367.21,368.28,25902.0,319.4739,319.8036,318.6236,319.552,25902.0
2020-04-13 14:30:00,368.44,368.9,367.91,368.01,11258.0,319.6909,320.09,319.231,319.3177,11258.0
2020-04-13 14:40:00,368.14,368.87,367.71,367.97,13172.0,319.4305,320.064,319.0574,319.283,13172.0
2020-04-13 14:50:00,368.32,368.66,367.89,368.57,7073.0,319.5867,319.8817,319.2136,319.8036,7073.0
2020-04-13 15:00:00,368.49,368.58,367.67,367.71,13798.0,319.7342,319.8123,319.0227,319.0574,13798.0
2020-04-13 15:10:00,367.71,369.67,367.65,369.67,13341.0,319.0574,320.7581,319.0054,320.7581,13341.0
2020-04-13 15:20:00,369.48,369.88,368.72,369.55,14921.0,320.5932,320.9403,319.9338,320.654,14921.0
2020-04-13 15:30:00,369.98,371.8,369.64,370.69,25294.0,321.0271,322.6063,320.7321,321.6431,25294.0
2020-04-13 15:40:00,370.89,371.75,370.19,371.74,25043.0,321.8167,322.5629,321.2093,322.5542,25043.0
2020-04-13 15:50:00,371.86,371.86,369.37,370.26,56284.0,322.6583,322.6583,320.4978,321.27,56284.0
2020-04-14 09:30:00,378.29,381.6,376.26,378.81,59021.0,328.2376,331.1096,326.4762,328.6888,59021.0
2020-04-14 09:40:00,378.81,378.83,377.17,378.55,26500.0,328.6888,328.7061,327.2658,328.4632,26500.0
2020-04-14 09:50:00,378.09,378.41,376.27,377.65,21615.0,328.064,328.3417,326.4848,327.6823,21615.0
2020-04-14 10:00:00,377.56,377.82,376.62,377.22,24024.0,327.6042,327.8298,326.7885,327.3091,24024.0
2020-04-14 10:10:00,377.18,379.56,377.17,379.19,20085.0,327.2744,329.3395,327.2658,329.0185,20085.0
2020-04-14 10:20:00,379.3,379.64,377.65,378.23,12555.0,329.1139,329.409,327.6823,328.1855,12555.0
2020-04-14 10:30:00,378.37,378.85,377.75,378.4,22351.0,328.307,328.7235,327.769,328.333,22351.0
2020-04-14 10:40:00,378.34,379.5,378.33,378.83,52724.0,328.281,329.2875,328.2723,328.7061,52724.0
2020-04-14 10:50:00,378.85,379.12,376.52,377.24,26577.0,328.7235,328.9578,326.7018,327.3265,26577.0
2020-04-14 11:00:00,377.1,378.91,375.87,376.55,22462.0,327.205,328.7755,326.1378,326.7278,22462.0
2020-04-14 11:10:00,376.71,376.93,374.55,374.8,28674.0,326.8666,327.0575,324.9924,325.2093,28674.0
2020-04-14 11:20:00,375.13,376.35,374.94,375.53,29169.0,325.4957,326.5543,325.3308,325.8428,29169.0
2020-04-14 11:30:00,375.53,377.94,375.53,377.05,15688.0,325.8428,327.9339,325.8428,327.1616,15688.0
2020-04-14 11:40:00,377.2,377.75,376.81,377.42,18002.0,327.2918,327.769,326.9534,327.4827,18002.0
2020-04-14 11:50:00,377.42,377.97,376.53,377.3,19832.0,327.4827,327.9599,326.7104,327.3786,19832.0
2020-04-14 12:00:00,377.33,378.5,377.25,377.53,42924.0,327.4046,328.4198,327.3352,327.5781,42924.0
2020-04-14 12:10:00,377.53,379.99,377.19,379.64,19430.0,327.5781,329.7126,327.2831,329.409,19430.0
2020-04-14 12:20:00,379.77,380.02,379.13,379.44,18063.0,329.5218,329.7387,328.9664,329.2354,18063.0
2020-04-14 12:30:00,379.8,380.7,379.6,380.04,15606.0,329.5478,330.3287,329.3742,329.756,15606.0
2020-04-14 12:40:00,380.19,380.82,380.11,380.82,13212.0,329.8862,330.4328,329.8168,330.4328,13212.0
2020-04-14 12:50:00,380.48,381.41,380.47,380.97,5847.0,330.1378,330.9448,330.1291,330.563,5847.0
2020-04-14 13:00:00,380.94,381.36,380.15,381.0,12861.0,330.5369,330.9014,329.8515,330.589,12861.0
2020-04-14 13:10:00,380.81,381.25,380.62,380.91,8097.0,330.4241,330.8059,330.2593,330.5109,8097.0
2020-04-14 13:20:00,380.89,381.7,380.88,381.15,9269.0,330.4936,331.1964,330.4849,330.7192,9269.0
2020-04-14 13:30:00,381.36,382.39,381.36,382.28,10834.0,330.9014,331.7951,330.9014,331.6996,10834.0
2020-04-14 13:40:00,382.35,384.06,381.92,384.05,10159.0,331.7604,333.2441,331.3873,333.2355,10159.0
2020-04-14 13:50:00,384.1,386.58,383.76,386.42,23897.0,333.2788,335.4307,332.9838,335.2919,23897.0
2020-04-14 14:00:00,386.05,386.05,384.32,384.38,18455.0,334.9708,334.9708,333.4697,333.5218,18455.0
2020-04-14 14:10:00,384.73,385.83,384.28,385.83,22044.0,333.8255,334.7799,333.435,334.7799,22044.0
2020-04-14 14:20:00,385.96,386.4,385.26,385.3,21650.0,334.8927,335.2745,334.2854,334.3201,21650.0
2020-04-14 14:30:00,385.48,386.21,385.3,385.73,22932.0,334.4762,335.1097,334.3201,334.6932,22932.0
2020-04-14 14:40:00,386.07,386.32,385.4,385.49,19354.0,334.9882,335.2051,334.4068,334.4849,19354.0
2020-04-14 14:50:00,385.58,386.5,384.36,385.43,21980.0,334.563,335.3613,333.5044,334.4329,21980.0
2020-04-14 15:00:00,385.17,385.17,382.0,382.31,24831.0,334.2073,334.2073,331.4567,331.7257,24831.0
2020-04-14 15:10:00,382.36,382.83,381.57,381.74,25690.0,331.7691,332.1769,331.0836,331.2311,25690.0
2020-04-14 15:20:00,381.36,381.67,380.17,380.76,28318.0,330.9014,331.1704,329.8688,330.3808,28318.0
2020-04-14 15:30:00,380.91,381.52,380.41,380.41,23952.0,330.5109,331.0402,330.0771,330.0771,23952.0
2020-04-14 15:40:00,380.73,381.21,380.22,380.79,36382.0,330.3547,330.7712,329.9122,330.4068,36382.0
2020-04-14 15:50:00,380.74,381.32,379.55,379.83,114696.0,330.3634,330.8667,329.3309,329.5738,114696.0
2020-04-15 09:30:00,376.75,376.75,371.27,374.8,62715.0,326.9013,326.9013,322.1464,325.2093,62715.0
2020-04-15 09:40:00,374.0,374.0,369.09,372.49,20320.0,324.5152,324.5152,320.2548,323.205,20320.0
2020-04-15 09:50:00,372.59,374.03,371.04,372.93,17631.0,323.2918,324.5412,321.9468,323.5868,17631.0
2020-04-15 10:00:00,373.41,373.42,369.73,371.78,17619.0,324.0033,324.0119,320.8102,322.5889,17619.0
2020-04-15 10:10:00,371.62,372.59,368.0,368.18,18862.0,322.4501,323.2918,319.3091,319.4653,18862.0
2020-04-15 10:20:00,368.29,369.53,367.38,367.94,10946.0,319.5607,320.6366,318.7711,319.257,10946.0
2020-04-15 10:30:00,367.81,368.22,367.36,367.46,9274.0,319.1442,319.5,318.7537,318.8405,9274.0
2020-04-15 10:40:00,367.83,370.0,367.6,369.82,13522.0,319.1616,321.0444,318.962,320.8883,13522.0
2020-04-15 10:50:00,369.73,370.21,369.11,369.38,14479.0,320.8102,321.2267,320.2722,320.5065,14479.0
2020-04-15 11:00:00,369.13,370.55,368.45,370.54,12832.0,320.2896,321.5217,319.6995,321.513,12832.0
2020-04-15 11:10:00,370.6,371.33,369.67,369.9,10821.0,321.5651,322.1985,320.7581,320.9577,10821.0
2020-04-15 11:20:00,369.68,371.02,369.28,370.75,7631.0,320.7668,321.9295,320.4197,321.6952,7631.0
2020-04-15 11:30:00,370.87,371.87,370.79,371.38,8431.0,321.7993,322.667,321.7299,322.2419,8431.0
2020-04-15 11:40:00,371.49,371.59,370.67,370.94,14949.0,322.3373,322.4241,321.6258,321.8601,14949.0
2020-04-15 11:50:00,370.9,372.22,370.84,372.02,8866.0,321.8254,322.9707,321.7733,322.7972,8866.0
2020-04-15 12:00:00,372.09,373.21,371.22,371.44,19034.0,322.8579,323.8297,322.103,322.2939,19034.0
2020-04-15 12:10:00,371.52,372.0,371.26,371.39,14078.0,322.3633,322.7798,322.1377,322.2505,14078.0
2020-04-15 12:20:00,371.71,372.92,371.52,372.57,11572.0,322.5282,323.5781,322.3633,323.2744,11572.0
2020-04-15 12:30:00,372.78,372.78,371.51,372.22,8634.0,323.4566,323.4566,322.3547,322.9707,8634.0
2020-04-15 12:40:00,372.38,373.19,371.73,372.15,11064.0,323.1095,323.8124,322.5455,322.91,11064.0
2020-04-15 12:50:00,372.34,373.19,372.03,373.19,9182.0,323.0748,323.8124,322.8058,323.8124,9182.0
2020-04-15 13:00:00,373.31,374.5,373.09,374.3,7018.0,323.9165,324.949,323.7256,324.7755,7018.0
2020-04-15 13:10:00,374.42,375.62,374.3,375.51,9776.0,324.8796,325.9208,324.7755,325.8254,9776.0
2020-04-15 13:20:00,375.13,375.25,373.3,373.67,8482.0,325.4957,325.5998,323.9078,324.2289,8482.0
2020-04-15 13:30:00,373.61,374.1,372.63,373.03,10111.0,324.1768,324.602,323.3265,323.6735,10111.0
2020-04-15 13:40:00,373.2,373.27,372.24,372.5,6302.0,323.821,323.8818,322.9881,323.2137,6302.0
2020-04-15 13:50:00,372.5,373.0,372.24,372.69,4788.0,323.2137,323.6475,322.9881,323.3785,4788.0
2020-04-15 14:00:00,372.63,374.61,372.56,373.73,8652.0,323.3265,325.0445,323.2657,324.2809,8652.0
2020-04-15 14:10:00,373.78,373.91,372.66,372.98,21985.0,324.3243,324.4371,323.3525,323.6302,21985.0
2020-04-15 14:20:00,373.05,373.9,372.87,373.83,10486.0,323.6909,324.4284,323.5347,324.3677,10486.0
2020-04-15 14:30:00,373.74,373.95,373.2,373.75,18287.0,324.2896,324.4718,323.821,324.2983,18287.0
2020-04-15 14:40:00,373.61,373.61,372.95,373.13,10685.0,324.1768,324.1768,323.6041,323.7603,10685.0
2020-04-15 14:50:00,373.27,373.88,372.7,373.6,16130.0,323.8818,324.4111,323.3872,324.1681,16130.0
2020-04-15 15:00:00,373.56,373.76,373.02,373.39,24008.0,324.1334,324.3069,323.6649,323.9859,24008.0
2020-04-15 15:10:00,373.33,373.66,372.68,373.44,30041.0,323.9338,324.2202,323.3698,324.0293,30041.0
2020-04-15 15:20:00,373.44,373.67,371.87,372.76,22338.0,324.0293,324.2289,322.667,323.4393,22338.0
2020-04-15 15:30:00,372.42,374.56,372.36,374.05,34646.0,323.1442,325.0011,323.0922,324.5586,34646.0
2020-04-15 15:40:00,374.04,374.21,372.87,372.95,34607.0,324.5499,324.6974,323.5347,323.6041,34607.0
2020-04-15 15:50:00,372.69,375.18,372.43,374.9,94453.0,323.3785,325.5391,323.1529,325.2961,94453.0
2020-04-16 09:30:00,373.61,376.77,373.29,374.46,34452.0,324.1768,326.9187,323.8991,324.9143,34452.0
2020-04-16 09:40:00,373.99,375.56,373.82,374.36,12288.0,324.5065,325.8688,324.359,324.8276,12288.0
2020-04-16 09:50:00,374.12,375.73,373.06,373.07,14554.0,324.6193,326.0163,323.6996,323.7082,14554.0
2020-04-16 10:00:00,373.74,374.4,372.5,373.3,14689.0,324.2896,324.8623,323.2137,323.9078,14689.0
2020-04-16 10:10:00,373.3,374.54,372.96,373.44,8397.0,323.9078,324.9837,323.6128,324.0293,8397.0
2020-04-16 10:20:00,373.71,376.48,373.42,376.1,17380.0,324.2636,326.6671,324.0119,326.3373,17380.0
2020-04-16 10:30:00,376.07,376.75,375.73,375.89,14233.0,326.3113,326.9013,326.0163,326.1551,14233.0
2020-04-16 10:40:00,375.91,377.45,375.55,376.31,9551.0,326.1725,327.5087,325.8601,326.5196,9551.0
2020-04-16 10:50:00,376.36,377.47,375.69,377.0,20070.0,326.5629,327.5261,325.9816,327.1183,20070.0
2020-04-16 11:00:00,376.9,378.47,376.58,378.42,19870.0,327.0315,328.3938,326.7538,328.3504,19870.0
2020-04-16 11:10:00,378.28,379.95,378.28,379.71,27918.0,328.2289,329.6779,328.2289,329.4697,27918.0
2020-04-16 11:20:00,379.85,381.3,379.5,380.23,15109.0,329.5912,330.8493,329.2875,329.9209,15109.0
2020-04-16 11:30:00,380.23,380.45,379.15,380.18,20844.0,329.9209,330.1118,328.9838,329.8775,20844.0
2020-04-16 11:40:00,380.4,380.76,379.39,379.48,8130.0,330.0684,330.3808,329.192,329.2701,8130.0
2020-04-16 11:50:00,379.91,380.44,379.28,380.27,7999.0,329.6432,330.1031,329.0966,329.9556,7999.0
2020-04-16 12:00:00,380.42,380.45,378.81,378.81,15579.0,330.0857,330.1118,328.6888,328.6888,15579.0
2020-04-16 12:10:00,378.82,378.82,375.47,375.47,10971.0,328.6974,328.6974,325.7907,325.7907,10971.0
2020-04-16 12:20:00,375.63,375.84,375.2,375.3,7841.0,325.9295,326.1117,325.5564,325.6432,7841.0
2020-04-16 12:30:00,375.2,375.86,374.32,375.86,24058.0,325.5564,326.1291,324.7929,326.1291,24058.0
2020-04-16 12:40:00,375.86,376.65,375.45,376.65,8665.0,326.1291,326.8146,325.7733,326.8146,8665.0
2020-04-16 12:50:00,376.68,378.36,376.68,378.34,11946.0,326.8406,328.2983,326.8406,328.281,11946.0
2020-04-16 13:00:00,378.16,378.71,377.44,378.62,10711.0,328.1248,328.602,327.5,328.5239,10711.0
2020-04-16 13:10:00,378.62,378.99,377.83,378.83,14350.0,328.5239,328.845,327.8384,328.7061,14350.0
2020-04-16 13:20:00,378.93,379.88,378.75,379.88,18800.0,328.7929,329.6172,328.6367,329.6172,18800.0
2020-04-16 13:30:00,379.75,379.81,379.26,379.38,16841.0,329.5044,329.5565,329.0792,329.1834,16841.0
2020-04-16 13:40:00,379.27,379.7,378.33,378.7,10038.0,329.0879,329.461,328.2723,328.5933,10038.0
2020-04-16 13:50:00,378.45,378.89,377.46,377.76,7379.0,328.3764,328.7582,327.5174,327.7777,7379.0
2020-04-16 14:00:00,377.88,378.98,377.24,378.6,8309.0,327.8818,328.8363,327.3265,328.5066,8309.0
2020-04-16 14:10:00,378.61,379.34,378.4,378.69,9463.0,328.5152,329.1486,328.333,328.5846,9463.0
2020-04-16 14:20:00,378.72,378.72,377.38,377.75,13164.0,328.6107,328.6107,327.448,327.769,13164.0
2020-04-16 14:30:00,378.06,378.56,377.76,377.94,9226.0,328.038,328.4718,327.7777,327.9339,9226.0
2020-04-16 14:40:00,377.91,378.37,377.57,377.83,7046.0,327.9079,328.307,327.6128,327.8384,7046.0
2020-04-16 14:50:00,377.72,378.13,377.24,377.82,9229.0,327.743,328.0987,327.3265,327.8298,9229.0
2020-04-16 15:00:00,377.89,378.23,377.33,377.65,12808.0,327.8905,328.1855,327.4046,327.6823,12808.0
2020-04-16 15:10:00,377.63,378.15,377.27,377.28,9254.0,327.6649,328.1161,327.3525,327.3612,9254.0
2020-04-16 15:20:00,377.41,378.49,377.22,378.4,14744.0,327.474,328.4111,327.3091,328.333,14744.0
2020-04-16 15:30:00,378.45,378.94,377.96,378.55,26073.0,328.3764,328.8016,327.9512,328.4632,26073.0
2020-04-16 15:40:00,378.7,378.82,378.24,378.47,27029.0,328.5933,328.6974,328.1942,328.3938,27029.0
2020-04-16 15:50:00,378.63,379.5,377.87,377.87,63872.0,328.5326,329.2875,327.8731,327.8731,63872.0
2020-04-17 09:30:00,387.42,388.87,385.12,386.71,99535.0,336.1596,337.4177,334.1639,335.5435,99535.0
2020-04-17 09:40:00,386.5,388.92,384.83,387.93,35190.0,335.3613,337.4611,333.9123,336.6021,35190.0
2020-04-17 09:50:00,387.83,393.23,387.38,391.86,24763.0,336.5153,341.2008,336.1249,340.0121,24763.0
2020-04-17 10:00:00,391.3,392.27,390.08,391.45,24193.0,339.5262,340.3678,338.4676,339.6563,24193.0
2020-04-17 10:10:00,391.61,392.07,388.0,389.37,20591.0,339.7952,340.1943,336.6628,337.8516,20591.0
2020-04-17 10:20:00,389.13,390.78,388.66,390.2,11981.0,337.6433,339.075,337.2355,338.5717,11981.0
2020-04-17 10:30:00,390.2,391.05,389.02,390.19,21347.0,338.5717,339.3093,337.5479,338.5631,21347.0
2020-04-17 10:40:00,390.2,390.69,388.03,388.92,12268.0,338.5717,338.9969,336.6889,337.4611,12268.0
2020-04-17 10:50:00,389.0,391.64,388.98,391.35,13700.0,337.5305,339.8212,337.5132,339.5696,13700.0
2020-04-17 11:00:00,391.29,392.12,389.42,389.94,17720.0,339.5175,340.2377,337.8949,338.3461,17720.0
2020-04-17 11:10:00,390.08,390.29,389.21,389.44,13395.0,338.4676,338.6498,337.7127,337.9123,13395.0
2020-04-17 11:20:00,389.55,389.59,386.95,386.95,15623.0,338.0077,338.0424,335.7517,335.7517,15623.0
2020-04-17 11:30:00,386.92,387.99,386.77,387.96,16120.0,335.7257,336.6541,335.5956,336.6281,16120.0
2020-04-17 11:40:00,387.72,388.25,386.41,386.74,15194.0,336.4199,336.8797,335.2832,335.5695,15194.0
2020-04-17 11:50:00,386.46,387.98,386.01,387.17,11814.0,335.3266,336.6455,334.9361,335.9426,11814.0
2020-04-17 12:00:00,387.52,389.83,387.21,388.91,18480.0,336.2463,338.2507,335.9773,337.4524,18480.0
2020-04-17 12:10:00,388.9,390.33,388.74,390.33,10482.0,337.4437,338.6845,337.3049,338.6845,10482.0
2020-04-17 12:20:00,390.15,391.51,390.07,391.4,15869.0,338.5283,339.7084,338.4589,339.613,15869.0
2020-04-17 12:30:00,391.47,392.77,391.27,392.71,14684.0,339.6737,340.8017,339.5002,340.7496,14684.0
2020-04-17 12:40:00,392.5,393.55,392.39,393.54,16026.0,340.5674,341.4785,340.472,341.4698,16026.0
2020-04-17 12:50:00,393.61,394.61,393.51,393.85,15896.0,341.5305,342.3982,341.4438,341.7388,15896.0
2020-04-17 13:00:00,393.7,394.45,393.68,394.37,14033.0,341.6086,342.2594,341.5913,342.19,14033.0
2020-04-17 13:10:00,394.18,395.9,394.1,395.9,18903.0,342.0251,343.5176,341.9557,343.5176,18903.0
2020-04-17 13:20:00,395.96,395.96,394.16,394.54,15457.0,343.5696,343.5696,342.0078,342.3375,15457.0
2020-04-17 13:30:00,394.44,395.37,394.3,395.34,11470.0,342.2507,343.0577,342.1293,343.0316,11470.0
2020-04-17 13:40:00,395.26,396.0,394.26,394.53,17188.0,342.9622,343.6043,342.0945,342.3288,17188.0
2020-04-17 13:50:00,394.44,396.36,394.21,396.35,23574.0,342.2507,343.9167,342.0512,343.908,23574.0
2020-04-17 14:00:00,396.25,396.26,394.69,395.52,14145.0,343.8212,343.8299,342.4677,343.1878,14145.0
2020-04-17 14:10:00,395.38,395.84,393.44,393.65,21671.0,343.0664,343.4655,341.383,341.5653,21671.0
2020-04-17 14:20:00,393.67,394.49,393.66,393.82,12453.0,341.5826,342.2941,341.5739,341.7128,12453.0
2020-04-17 14:30:00,394.04,394.04,393.49,393.99,10781.0,341.9037,341.9037,341.4264,341.8603,10781.0
2020-04-17 14:40:00,393.96,395.28,393.86,395.16,15689.0,341.8342,342.9796,341.7475,342.8755,15689.0
2020-04-17 14:50:00,395.17,396.3,394.63,396.23,21843.0,342.8841,343.8646,342.4156,343.8039,21843.0
2020-04-17 15:00:00,396.11,396.57,395.86,396.02,17551.0,343.6998,344.0989,343.4828,343.6217,17551.0
2020-04-17 15:10:00,396.0,397.45,395.6,397.29,24579.0,343.6043,344.8625,343.2572,344.7236,24579.0
2020-04-17 15:20:00,397.26,398.19,397.03,397.36,29238.0,344.6976,345.5046,344.498,344.7844,29238.0
2020-04-17 15:30:00,397.37,397.92,396.93,397.84,22758.0,344.7931,345.2703,344.4113,345.2009,22758.0
2020-04-17 15:40:00,397.93,399.72,397.79,399.41,69589.0,345.279,346.8321,345.1575,346.5631,69589.0
2020-04-17 15:50:00,399.55,402.45,399.55,401.42,153467.0,346.6846,349.2009,346.6846,348.3072,153467.0
2020-04-20 09:30:00,394.08,398.72,393.01,397.11,63439.0,341.9384,345.9644,341.0099,344.5675,63439.0
2020-04-20 09:40:00,396.87,398.6,393.85,398.44,28694.0,344.3592,345.8603,341.7388,345.7215,28694.0
2020-04-20 09:50:00,398.38,398.48,396.59,398.33,23672.0,345.6694,345.7562,344.1163,345.626,23672.0
2020-04-20 10:00:00,398.01,399.61,397.64,399.58,30499.0,345.3484,346.7367,345.0273,346.7106,30499.0
2020-04-20 10:10:00,399.49,399.97,398.28,398.63,30636.0,346.6326,347.049,345.5827,345.8863,30636.0
2020-04-20 10:20:00,398.75,398.76,396.0,396.0,26875.0,345.9905,345.9991,343.6043,343.6043,26875.0
2020-04-20 10:30:00,395.73,395.9,392.56,392.58,18123.0,343.37,343.5176,340.6195,340.6368,18123.0
2020-04-20 10:40:00,392.61,394.68,392.31,394.02,19984.0,340.6629,342.459,340.4026,341.8863,19984.0
2020-04-20 10:50:00,394.36,394.69,393.83,393.86,24480.0,342.1813,342.4677,341.7214,341.7475,24480.0
2020-04-20 11:00:00,393.83,393.83,392.52,392.78,19096.0,341.7214,341.7214,340.5848,340.8104,19096.0
2020-04-20 11:10:00,392.81,393.05,391.68,392.41,12118.0,340.8364,341.0446,339.8559,340.4893,12118.0
2020-04-20 11:20:00,392.28,392.62,391.8,392.23,15253.0,340.3765,340.6715,339.96,340.3331,15253.0
2020-04-20 11:30:00,392.01,392.64,391.76,392.5,17116.0,340.1422,340.6889,339.9253,340.5674,17116.0
2020-04-20 11:40:00,392.5,392.64,392.21,392.52,14984.0,340.5674,340.6889,340.3158,340.5848,14984.0
2020-04-20 11:50:00,392.54,392.82,391.49,392.76,16064.0,340.6021,340.8451,339.6911,340.793,16064.0
2020-04-20 12:00:00,392.68,392.96,392.23,392.39,10421.0,340.7236,340.9666,340.3331,340.472,10421.0
2020-04-20 12:10:00,392.34,392.46,391.57,391.72,14267.0,340.4286,340.5327,339.7605,339.8906,14267.0
2020-04-20 12:20:00,391.76,392.23,391.32,392.02,10769.0,339.9253,340.3331,339.5435,340.1509,10769.0
2020-04-20 12:30:00,392.2,393.28,392.2,393.24,9074.0,340.3071,341.2442,340.3071,341.2095,9074.0
2020-04-20 12:40:00,393.42,395.0,393.27,394.56,14926.0,341.3657,342.7366,341.2355,342.3549,14926.0
2020-04-20 12:50:00,394.74,394.75,393.61,393.76,12059.0,342.511,342.5197,341.5305,341.6607,12059.0
2020-04-20 13:00:00,393.67,393.83,392.53,392.81,24182.0,341.5826,341.7214,340.5934,340.8364,24182.0
2020-04-20 13:10:00,392.88,392.94,392.26,392.51,6970.0,340.8971,340.9492,340.3592,340.5761,6970.0
2020-04-20 13:20:00,392.51,392.89,392.0,392.75,12215.0,340.5761,340.9058,340.1336,340.7843,12215.0
2020-04-20 13:30:00,392.57,393.59,392.3,393.04,17702.0,340.6282,341.5132,340.3939,341.036,17702.0
2020-04-20 13:40:00,393.02,393.32,392.36,392.61,17038.0,341.0186,341.2789,340.4459,340.6629,17038.0
2020-04-20 13:50:00,392.49,393.22,392.49,392.78,11017.0,340.5587,341.1922,340.5587,340.8104,11017.0
2020-04-20 14:00:00,392.82,392.97,391.81,391.94,18485.0,340.8451,340.9752,339.9687,340.0815,18485.0
2020-04-20 14:10:00,392.03,392.08,390.52,390.52,21825.0,340.1596,340.203,338.8494,338.8494,21825.0
2020-04-20 14:20:00,390.72,390.73,388.65,388.74,25278.0,339.0229,339.0316,337.2268,337.3049,25278.0
2020-04-20 14:30:00,388.9,390.44,388.69,388.72,15493.0,337.4437,338.78,337.2615,337.2876,15493.0
2020-04-20 14:40:00,388.88,389.56,388.32,389.45,12977.0,337.4264,338.0164,336.9405,337.921,12977.0
2020-04-20 14:50:00,389.35,389.35,387.0,387.04,15361.0,337.8342,337.8342,335.7951,335.8298,15361.0
2020-04-20 15:00:00,387.1,388.73,386.98,388.31,19077.0,335.8819,337.2962,335.7778,336.9318,19077.0
2020-04-20 15:10:00,388.4,389.01,387.55,387.79,16821.0,337.0099,337.5392,336.2724,336.4806,16821.0
2020-04-20 15:20:00,387.73,388.78,387.12,388.78,19469.0,336.4285,337.3396,335.8993,337.3396,19469.0
2020-04-20 15:30:00,388.4,389.94,387.76,387.85,23849.0,337.0099,338.3461,336.4546,336.5327,23849.0
2020-04-20 15:40:00,387.83,388.08,386.4,387.24,36503.0,336.5153,336.7322,335.2745,336.0034,36503.0
2020-04-20 15:50:00,386.92,387.11,383.78,384.04,87687.0,335.7257,335.8906,333.0012,333.2268,87687.0
2020-04-21 09:30:00,383.01,392.54,383.01,388.96,96025.0,332.3331,340.6021,332.3331,337.4958,96025.0
2020-04-21 09:40:00,388.96,389.37,384.52,384.52,51937.0,337.4958,337.8516,333.6433,333.6433,51937.0
2020-04-21 09:50:00,384.38,385.2,383.11,384.49,35660.0,333.5218,334.2333,332.4198,333.6172,35660.0
2020-04-21 10:00:00,384.35,387.01,384.05,386.38,51341.0,333.4958,335.8038,333.2355,335.2572,51341.0
2020-04-21 10:10:00,386.61,386.89,383.91,384.33,32550.0,335.4567,335.6997,333.114,333.4784,32550.0
2020-04-21 10:20:00,384.11,384.9,383.2,384.02,20995.0,333.2875,333.973,332.4979,333.2094,20995.0
2020-04-21 10:30:00,383.99,384.29,380.42,380.98,36392.0,333.1834,333.4437,330.0857,330.5717,36392.0
2020-04-21 10:40:00,380.93,382.57,379.02,379.38,22617.0,330.5283,331.9513,328.871,329.1834,22617.0
2020-04-21 10:50:00,379.33,380.91,378.77,379.19,12689.0,329.14,330.5109,328.6541,329.0185,12689.0
2020-04-21 11:00:00,378.89,382.0,378.48,380.37,26062.0,328.7582,331.4567,328.4024,330.0424,26062.0
2020-04-21 11:10:00,379.8,380.27,378.07,379.23,25873.0,329.5478,329.9556,328.0467,329.0532,25873.0
2020-04-21 11:20:00,379.51,380.67,377.01,377.74,19465.0,329.2962,330.3027,327.1269,327.7603,19465.0
2020-04-21 11:30:00,378.16,379.42,377.65,379.15,22209.0,328.1248,329.2181,327.6823,328.9838,22209.0
2020-04-21 11:40:00,378.69,378.69,376.61,377.21,13150.0,328.5846,328.5846,326.7799,327.3005,13150.0
2020-04-21 11:50:00,377.24,377.33,373.9,374.04,36716.0,327.3265,327.4046,324.4284,324.5499,36716.0
2020-04-21 12:00:00,374.13,374.29,372.72,373.0,35788.0,324.628,324.7668,323.4046,323.6475,35788.0
2020-04-21 12:10:00,373.3,373.91,372.57,373.61,29018.0,323.9078,324.4371,323.2744,324.1768,29018.0
2020-04-21 12:20:00,373.72,375.45,373.62,374.03,11267.0,324.2722,325.7733,324.1855,324.5412,11267.0
2020-04-21 12:30:00,374.06,374.35,373.46,373.49,14599.0,324.5673,324.8189,324.0466,324.0727,14599.0
2020-04-21 12:40:00,373.55,373.98,372.8,373.83,12271.0,324.1247,324.4978,323.474,324.3677,12271.0
2020-04-21 12:50:00,373.85,375.86,373.84,375.8,11143.0,324.385,326.1291,324.3764,326.077,11143.0
2020-04-21 13:00:00,375.71,376.59,374.85,375.92,20761.0,325.9989,326.7625,325.2527,326.1812,20761.0
2020-04-21 13:10:00,376.0,376.0,375.13,375.72,10426.0,326.2506,326.2506,325.4957,326.0076,10426.0
2020-04-21 13:20:00,375.76,376.33,373.5,374.33,28042.0,326.0423,326.5369,324.0813,324.8015,28042.0
2020-04-21 13:30:00,374.49,376.42,374.23,376.02,13729.0,324.9404,326.615,324.7148,326.2679,13729.0
2020-04-21 13:40:00,376.01,376.01,374.17,374.18,19368.0,326.2592,326.2592,324.6627,324.6714,19368.0
2020-04-21 13:50:00,374.33,374.43,371.73,372.58,38465.0,324.8015,324.8883,322.5455,323.2831,38465.0
2020-04-21 14:00:00,372.34,372.5,371.28,371.38,22988.0,323.0748,323.2137,322.1551,322.2419,22988.0
2020-04-21 14:10:00,371.16,372.41,371.01,372.18,20834.0,322.051,323.1356,321.9208,322.936,20834.0
2020-04-21 14:20:00,372.12,375.6,371.85,375.14,17310.0,322.8839,325.9035,322.6497,325.5044,17310.0
2020-04-21 14:30:00,375.12,375.2,372.83,373.29,14584.0,325.487,325.5564,323.5,323.8991,14584.0
2020-04-21 14:40:00,372.7,372.9,372.16,372.67,5887.0,323.3872,323.5607,322.9186,323.3612,5887.0
2020-04-21 14:50:00,372.66,373.3,372.4,372.54,12651.0,323.3525,323.9078,323.1269,323.2484,12651.0
2020-04-21 15:00:00,372.68,373.58,371.21,371.7,16766.0,323.3698,324.1508,322.0943,322.5195,16766.0
2020-04-21 15:10:00,371.75,373.67,371.75,373.22,15404.0,322.5629,324.2289,322.5629,323.8384,15404.0
2020-04-21 15:20:00,373.09,374.97,373.06,374.6,20163.0,323.7256,325.3569,323.6996,325.0358,20163.0
2020-04-21 15:30:00,374.77,376.16,373.84,375.12,46680.0,325.1833,326.3894,324.3764,325.487,46680.0
2020-04-21 15:40:00,375.29,376.29,374.86,375.58,42431.0,325.6345,326.5022,325.2614,325.8861,42431.0
2020-04-21 15:50:00,375.05,377.0,373.26,374.53,182949.0,325.4263,327.1183,323.8731,324.9751,182949.0
2020-04-22 09:30:00,383.49,383.99,378.2,379.48,57850.0,332.7495,333.1834,328.1595,329.2701,57850.0
2020-04-22 09:40:00,379.77,380.5,377.15,377.57,20547.0,329.5218,330.1552,327.2484,327.6128,20547.0
2020-04-22 09:50:00,377.57,377.78,376.43,377.46,15912.0,327.6128,327.7951,326.6237,327.5174,15912.0
2020-04-22 10:00:00,377.73,378.43,376.81,377.01,12199.0,327.7517,328.359,326.9534,327.1269,12199.0
2020-04-22 10:10:00,377.25,378.14,375.32,376.09,16663.0,327.3352,328.1074,325.6605,326.3287,16663.0
2020-04-22 10:20:00,375.92,376.71,375.51,376.36,27934.0,326.1812,326.8666,325.8254,326.5629,27934.0
2020-04-22 10:30:00,376.7,378.03,376.58,378.02,13282.0,326.858,328.012,326.7538,328.0033,13282.0
2020-04-22 10:40:00,378.04,379.32,378.04,378.66,14447.0,328.0207,329.1313,328.0207,328.5586,14447.0
2020-04-22 10:50:00,378.84,379.0,377.68,378.22,8990.0,328.7148,328.8536,327.7083,328.1768,8990.0
2020-04-22 11:00:00,378.2,378.8,377.61,378.67,10617.0,328.1595,328.6801,327.6475,328.5673,10617.0
2020-04-22 11:10:00,378.72,379.8,378.35,379.61,12462.0,328.6107,329.5478,328.2896,329.3829,12462.0
2020-04-22 11:20:00,379.61,379.95,377.18,377.26,19283.0,329.3829,329.6779,327.2744,327.3439,19283.0
2020-04-22 11:30:00,377.26,377.39,376.67,377.01,15565.0,327.3439,327.4567,326.8319,327.1269,15565.0
2020-04-22 11:40:00,377.06,378.07,377.02,377.95,13092.0,327.1703,328.0467,327.1356,327.9426,13092.0
2020-04-22 11:50:00,377.93,378.21,377.35,377.53,23816.0,327.9252,328.1682,327.4219,327.5781,23816.0
2020-04-22 12:00:00,377.5,378.67,377.5,377.87,10005.0,327.5521,328.5673,327.5521,327.8731,10005.0
2020-04-22 12:10:00,377.97,378.76,377.96,378.41,11144.0,327.9599,328.6454,327.9512,328.3417,11144.0
2020-04-22 12:20:00,378.28,378.44,377.78,378.11,10087.0,328.2289,328.3677,327.7951,328.0814,10087.0
2020-04-22 12:30:00,378.03,378.07,376.83,377.12,10822.0,328.012,328.0467,326.9707,327.2224,10822.0
2020-04-22 12:40:00,377.02,377.28,376.6,376.67,10408.0,327.1356,327.3612,326.7712,326.8319,10408.0
2020-04-22 12:50:00,376.74,376.74,375.67,376.22,10533.0,326.8927,326.8927,325.9642,326.4415,10533.0
2020-04-22 13:00:00,376.36,376.54,375.82,376.41,6983.0,326.5629,326.7191,326.0944,326.6063,6983.0
2020-04-22 13:10:00,376.17,377.82,376.17,377.82,15435.0,326.3981,327.8298,326.3981,327.8298,15435.0
2020-04-22 13:20:00,377.97,378.98,377.27,378.66,13651.0,327.9599,328.8363,327.3525,328.5586,13651.0
2020-04-22 13:30:00,378.62,378.85,377.84,377.84,10021.0,328.5239,328.7235,327.8471,327.8471,10021.0
2020-04-22 13:40:00,377.93,378.24,377.44,377.73,9544.0,327.9252,328.1942,327.5,327.7517,9544.0
2020-04-22 13:50:00,377.94,378.65,377.72,378.07,9856.0,327.9339,328.5499,327.743,328.0467,9856.0
2020-04-22 14:00:00,378.38,378.81,378.09,378.49,8840.0,328.3157,328.6888,328.064,328.4111,8840.0
2020-04-22 14:10:00,378.5,379.13,378.21,378.96,15758.0,328.4198,328.9664,328.1682,328.8189,15758.0
2020-04-22 14:20:00,379.15,380.71,379.15,380.29,17636.0,328.9838,330.3374,328.9838,329.9729,17636.0
2020-04-22 14:30:00,380.29,382.0,380.28,381.91,15643.0,329.9729,331.4567,329.9643,331.3786,15643.0
2020-04-22 14:40:00,381.98,382.41,381.41,381.74,13159.0,331.4393,331.8124,330.9448,331.2311,13159.0
2020-04-22 14:50:00,381.99,382.59,381.49,382.03,12123.0,331.448,331.9686,331.0142,331.4827,12123.0
2020-04-22 15:00:00,382.01,382.64,381.7,382.64,8677.0,331.4654,332.012,331.1964,332.012,8677.0
2020-04-22 15:10:00,382.71,382.77,381.59,382.64,13053.0,332.0728,332.1248,331.1009,332.012,13053.0
2020-04-22 15:20:00,382.49,383.39,382.49,383.02,19581.0,331.8819,332.6628,331.8819,332.3417,19581.0
2020-04-22 15:30:00,383.23,383.55,382.54,383.1,20574.0,332.524,332.8016,331.9252,332.4112,20574.0
2020-04-22 15:40:00,383.38,383.94,382.96,383.15,30973.0,332.6541,333.14,332.2897,332.4545,30973.0
2020-04-22 15:50:00,383.32,383.9,379.6,380.11,67443.0,332.602,333.1053,329.3742,329.8168,67443.0
2020-04-23 09:30:00,382.75,384.69,381.58,382.61,30357.0,332.1075,333.7908,331.0923,331.986,30357.0
2020-04-23 09:40:00,382.7,383.73,382.24,383.66,14322.0,332.0641,332.9578,331.6649,332.8971,14322.0
2020-04-23 09:50:00,383.61,383.88,382.99,383.86,9711.0,332.8537,333.0879,332.3157,333.0706,9711.0
2020-04-23 10:00:00,383.93,384.67,383.74,384.12,13477.0,333.1313,333.7734,332.9665,333.2962,13477.0
2020-04-23 10:10:00,384.09,384.33,383.36,384.09,9281.0,333.2702,333.4784,332.6368,333.2702,9281.0
2020-04-23 10:20:00,383.9,384.07,382.51,382.6,27583.0,333.1053,333.2528,331.8992,331.9773,27583.0
2020-04-23 10:30:00,382.52,383.78,382.51,383.16,6709.0,331.9079,333.0012,331.8992,332.4632,6709.0
2020-04-23 10:40:00,383.06,383.97,382.76,383.4,13767.0,332.3764,333.166,332.1161,332.6715,13767.0
2020-04-23 10:50:00,383.24,383.39,382.5,382.5,10683.0,332.5326,332.6628,331.8905,331.8905,10683.0
2020-04-23 11:00:00,382.33,382.33,381.27,381.69,14418.0,331.743,331.743,330.8233,331.1877,14418.0
2020-04-23 11:10:00,381.53,381.82,381.0,381.21,12105.0,331.0489,331.3005,330.589,330.7712,12105.0
2020-04-23 11:20:00,381.2,382.89,381.02,382.78,15266.0,330.7625,332.2289,330.6064,332.1335,15266.0
2020-04-23 11:30:00,382.82,383.2,381.32,381.48,16948.0,332.1682,332.4979,330.8667,331.0055,16948.0
2020-04-23 11:40:00,381.6,382.44,381.48,382.33,13758.0,331.1096,331.8385,331.0055,331.743,13758.0
2020-04-23 11:50:00,382.37,383.86,382.35,383.75,12832.0,331.7777,333.0706,331.7604,332.9751,12832.0
2020-04-23 12:00:00,383.49,384.87,383.46,384.87,13671.0,332.7495,333.947,332.7235,333.947,13671.0
2020-04-23 12:10:00,384.81,384.84,384.3,384.72,10119.0,333.8949,333.9209,333.4524,333.8168,10119.0
2020-04-23 12:20:00,384.72,384.76,384.17,384.31,12811.0,333.8168,333.8515,333.3396,333.4611,12811.0
2020-04-23 12:30:00,384.31,384.43,383.7,383.94,13725.0,333.4611,333.5652,332.9318,333.14,13725.0
2020-04-23 12:40:00,383.91,384.06,379.56,381.75,18395.0,333.114,333.2441,329.3395,331.2398,18395.0
2020-04-23 12:50:00,381.03,381.13,379.35,380.4,20203.0,330.615,330.7018,329.1573,330.0684,20203.0
2020-04-23 13:00:00,380.36,381.18,379.96,380.28,13976.0,330.0337,330.7452,329.6866,329.9643,13976.0
2020-04-23 13:10:00,380.54,380.88,379.66,379.66,17846.0,330.1899,330.4849,329.4263,329.4263,17846.0
2020-04-23 13:20:00,379.65,379.82,376.94,377.43,16301.0,329.4176,329.5651,327.0662,327.4914,16301.0
2020-04-23 13:30:00,377.61,378.55,377.26,377.98,18520.0,327.6475,328.4632,327.3439,327.9686,18520.0
2020-04-23 13:40:00,378.42,378.6,376.9,377.16,20119.0,328.3504,328.5066,327.0315,327.2571,20119.0
2020-04-23 13:50:00,377.16,377.68,376.73,377.29,10899.0,327.2571,327.7083,326.884,327.3699,10899.0
2020-04-23 14:00:00,377.2,377.93,376.8,377.12,12318.0,327.2918,327.9252,326.9447,327.2224,12318.0
2020-04-23 14:10:00,377.06,378.8,376.51,378.52,13341.0,327.1703,328.6801,326.6931,328.4371,13341.0
2020-04-23 14:20:00,378.07,379.49,378.07,379.49,10521.0,328.0467,329.2788,328.0467,329.2788,10521.0
2020-04-23 14:30:00,379.47,379.65,378.58,378.77,11328.0,329.2614,329.4176,328.4892,328.6541,11328.0
2020-04-23 14:40:00,378.89,379.28,378.59,378.68,10865.0,328.7582,329.0966,328.4979,328.576,10865.0
2020-04-23 14:50:00,378.85,380.2,378.78,379.64,7794.0,328.7235,329.8949,328.6627,329.409,7794.0
2020-04-23 15:00:00,379.48,379.86,378.55,378.55,10731.0,329.2701,329.5998,328.4632,328.4632,10731.0
2020-04-23 15:10:00,378.39,378.61,376.58,376.8,19179.0,328.3243,328.5152,326.7538,326.9447,19179.0
2020-04-23 15:20:00,376.7,377.45,376.18,377.26,21710.0,326.858,327.5087,326.4068,327.3439,21710.0
2020-04-23 15:30:00,377.09,377.84,376.58,377.14,20484.0,327.1963,327.8471,326.7538,327.2397,20484.0
2020-04-23 15:40:00,377.2,378.32,376.86,378.03,25142.0,327.2918,328.2636,326.9968,328.012,25142.0
2020-04-23 15:50:00,378.49,378.49,376.73,377.01,51959.0,328.4111,328.4111,326.884,327.1269,51959.0
2020-04-24 09:30:00,378.72,379.05,375.39,377.2,24961.0,328.6107,328.897,325.7213,327.2918,24961.0
2020-04-24 09:40:00,376.49,376.62,372.97,373.3,15360.0,326.6757,326.7885,323.6215,323.9078,15360.0
2020-04-24 09:50:00,373.0,376.37,373.0,374.8,11653.0,323.6475,326.5716,323.6475,325.2093,11653.0
2020-04-24 10:00:00,375.33,376.39,374.74,374.74,10383.0,325.6692,326.589,325.1573,325.1573,10383.0
2020-04-24 10:10:00,375.09,376.86,375.09,376.59,10051.0,325.461,326.9968,325.461,326.7625,10051.0
2020-04-24 10:20:00,376.65,376.95,376.08,376.95,9038.0,326.8146,327.0749,326.32,327.0749,9038.0
2020-04-24 10:30:00,376.75,377.99,376.52,377.76,9614.0,326.9013,327.9773,326.7018,327.7777,9614.0
2020-04-24 10:40:00,377.98,377.98,376.92,377.45,13956.0,327.9686,327.9686,327.0488,327.5087,13956.0
2020-04-24 10:50:00,377.61,378.17,376.41,376.87,8901.0,327.6475,328.1335,326.6063,327.0055,8901.0
2020-04-24 11:00:00,376.58,376.72,375.63,376.14,18656.0,326.7538,326.8753,325.9295,326.372,18656.0
2020-04-24 11:10:00,376.0,376.4,375.2,376.11,19627.0,326.2506,326.5976,325.5564,326.346,19627.0
2020-04-24 11:20:00,376.33,377.49,376.1,377.29,8703.0,326.5369,327.5434,326.3373,327.3699,8703.0
2020-04-24 11:30:00,377.31,378.32,376.88,378.32,6558.0,327.3872,328.2636,327.0141,328.2636,6558.0
2020-04-24 11:40:00,378.15,378.5,377.6,378.5,8544.0,328.1161,328.4198,327.6389,328.4198,8544.0
2020-04-24 11:50:00,378.51,378.84,378.28,378.54,5278.0,328.4285,328.7148,328.2289,328.4545,5278.0
2020-04-24 12:00:00,378.53,379.25,378.34,379.09,8849.0,328.4458,329.0706,328.281,328.9317,8849.0
2020-04-24 12:10:00,378.88,379.53,378.71,379.28,8595.0,328.7495,329.3135,328.602,329.0966,8595.0
2020-04-24 12:20:00,379.14,379.79,378.68,379.79,10549.0,328.9751,329.5391,328.576,329.5391,10549.0
2020-04-24 12:30:00,379.85,380.42,379.6,380.21,10894.0,329.5912,330.0857,329.3742,329.9035,10894.0
2020-04-24 12:40:00,380.33,380.83,380.16,380.36,11691.0,330.0077,330.4415,329.8601,330.0337,11691.0
2020-04-24 12:50:00,380.3,380.3,379.77,379.93,7035.0,329.9816,329.9816,329.5218,329.6606,7035.0
2020-04-24 13:00:00,379.7,379.74,379.18,379.66,7428.0,329.461,329.4957,329.0098,329.4263,7428.0
2020-04-24 13:10:00,379.51,380.26,379.43,380.25,12010.0,329.2962,329.9469,329.2267,329.9382,12010.0
2020-04-24 13:20:00,380.13,380.74,379.96,380.73,7340.0,329.8341,330.3634,329.6866,330.3547,7340.0
2020-04-24 13:30:00,380.68,380.83,380.47,380.75,10727.0,330.3113,330.4415,330.1291,330.3721,10727.0
2020-04-24 13:40:00,380.84,381.48,380.45,381.44,17257.0,330.4502,331.0055,330.1118,330.9708,17257.0
2020-04-24 13:50:00,381.32,382.29,380.99,382.06,15827.0,330.8667,331.7083,330.5803,331.5088,15827.0
2020-04-24 14:00:00,382.22,383.45,381.88,383.45,18136.0,331.6476,332.7148,331.3526,332.7148,18136.0
2020-04-24 14:10:00,383.23,384.06,383.17,383.27,12821.0,332.524,333.2441,332.4719,332.5587,12821.0
2020-04-24 14:20:00,383.55,383.71,382.45,382.45,7468.0,332.8016,332.9404,331.8472,331.8472,7468.0
2020-04-24 14:30:00,382.32,382.34,381.99,382.14,21003.0,331.7344,331.7517,331.448,331.5782,21003.0
2020-04-24 14:40:00,382.16,382.27,381.45,382.01,11851.0,331.5955,331.691,330.9795,331.4654,11851.0
2020-04-24 14:50:00,382.0,382.33,380.75,380.77,14892.0,331.4567,331.743,330.3721,330.3894,14892.0
2020-04-24 15:00:00,380.76,381.14,379.8,381.14,15677.0,330.3808,330.7105,329.5478,330.7105,15677.0
2020-04-24 15:10:00,381.14,382.14,380.58,382.06,11318.0,330.7105,331.5782,330.2246,331.5088,11318.0
2020-04-24 15:20:00,382.25,382.37,381.29,381.84,15534.0,331.6736,331.7777,330.8406,331.3179,15534.0
2020-04-24 15:30:00,381.71,382.25,381.56,381.77,22060.0,331.2051,331.6736,331.0749,331.2571,22060.0
2020-04-24 15:40:00,381.84,382.79,381.83,382.65,33146.0,331.3179,332.1422,331.3092,332.0207,33146.0
2020-04-24 15:50:00,382.47,382.7,381.22,382.05,44695.0,331.8645,332.0641,330.7799,331.5001,44695.0
2020-04-27 09:30:00,383.91,384.04,382.39,383.5,41048.0,333.114,333.2268,331.7951,332.7582,41048.0
2020-04-27 09:40:00,383.48,383.73,380.71,380.75,18209.0,332.7409,332.9578,330.3374,330.3721,18209.0
2020-04-27 09:50:00,380.86,382.15,380.42,381.94,24048.0,330.4675,331.5868,330.0857,331.4046,24048.0
2020-04-27 10:00:00,381.74,382.61,381.72,382.4,14709.0,331.2311,331.986,331.2137,331.8038,14709.0
2020-04-27 10:10:00,382.4,383.1,382.12,383.1,13560.0,331.8038,332.4112,331.5608,332.4112,13560.0
2020-04-27 10:20:00,383.25,383.55,380.97,381.9,24790.0,332.5413,332.8016,330.563,331.3699,24790.0
2020-04-27 10:30:00,381.9,383.01,381.82,382.75,9379.0,331.3699,332.3331,331.3005,332.1075,9379.0
2020-04-27 10:40:00,382.73,383.45,382.12,382.98,16833.0,332.0901,332.7148,331.5608,332.307,16833.0
2020-04-27 10:50:00,383.09,383.42,381.83,382.25,14094.0,332.4025,332.6888,331.3092,331.6736,14094.0
2020-04-27 11:00:00,382.05,382.33,380.92,381.55,15575.0,331.5001,331.743,330.5196,331.0662,15575.0
2020-04-27 11:10:00,381.07,381.51,380.39,380.78,13294.0,330.6497,331.0315,330.0597,330.3981,13294.0
2020-04-27 11:20:00,380.86,381.51,380.58,381.34,12265.0,330.4675,331.0315,330.2246,330.884,12265.0
2020-04-27 11:30:00,381.16,382.49,381.16,381.88,16199.0,330.7278,331.8819,330.7278,331.3526,16199.0
2020-04-27 11:40:00,382.02,382.34,381.82,381.99,12304.0,331.474,331.7517,331.3005,331.448,12304.0
2020-04-27 11:50:00,381.88,383.69,381.88,383.29,17542.0,331.3526,332.9231,331.3526,332.576,17542.0
2020-04-27 12:00:00,383.22,383.34,382.9,382.91,15765.0,332.5153,332.6194,332.2376,332.2463,15765.0
2020-04-27 12:10:00,382.91,383.8,382.6,383.4,17429.0,332.2463,333.0185,331.9773,332.6715,17429.0
2020-04-27 12:20:00,383.27,383.57,382.81,383.13,11959.0,332.5587,332.819,332.1595,332.4372,11959.0
2020-04-27 12:30:00,383.13,383.72,382.94,383.48,9812.0,332.4372,332.9491,332.2723,332.7409,9812.0
2020-04-27 12:40:00,383.34,383.44,382.63,382.65,11153.0,332.6194,332.7062,332.0033,332.0207,11153.0
2020-04-27 12:50:00,383.0,383.08,381.94,381.99,10609.0,332.3244,332.3938,331.4046,331.448,10609.0
2020-04-27 13:00:00,381.94,382.39,381.47,382.18,18004.0,331.4046,331.7951,330.9968,331.6129,18004.0
2020-04-27 13:10:00,382.03,382.37,381.87,382.09,5935.0,331.4827,331.7777,331.3439,331.5348,5935.0
2020-04-27 13:20:00,381.94,382.2,381.34,381.82,15090.0,331.4046,331.6302,330.884,331.3005,15090.0
2020-04-27 13:30:00,381.64,381.75,380.85,381.06,14608.0,331.1443,331.2398,330.4589,330.6411,14608.0
2020-04-27 13:40:00,380.83,381.29,380.81,381.02,17153.0,330.4415,330.8406,330.4241,330.6064,17153.0
2020-04-27 13:50:00,380.85,381.57,380.65,380.95,16517.0,330.4589,331.0836,330.2853,330.5456,16517.0
2020-04-27 14:00:00,380.95,381.71,380.95,381.24,19900.0,330.5456,331.2051,330.5456,330.7973,19900.0
2020-04-27 14:10:00,381.2,382.24,381.19,381.85,9401.0,330.7625,331.6649,330.7539,331.3265,9401.0
2020-04-27 14:20:00,382.19,382.19,381.83,381.86,11320.0,331.6216,331.6216,331.3092,331.3352,11320.0
2020-04-27 14:30:00,381.87,382.2,381.68,382.11,21785.0,331.3439,331.6302,331.179,331.5521,21785.0
2020-04-27 14:40:00,382.18,382.21,381.76,381.89,28713.0,331.6129,331.6389,331.2484,331.3612,28713.0
2020-04-27 14:50:00,381.91,382.15,381.61,382.0,24508.0,331.3786,331.5868,331.1183,331.4567,24508.0
2020-04-27 15:00:00,382.07,382.08,381.37,381.37,39846.0,331.5174,331.5261,330.9101,330.9101,39846.0
2020-04-27 15:10:00,381.27,382.0,381.27,381.93,25204.0,330.8233,331.4567,330.8233,331.396,25204.0
2020-04-27 15:20:00,381.95,382.17,381.41,381.75,32838.0,331.4133,331.6042,330.9448,331.2398,32838.0
2020-04-27 15:30:00,381.92,382.23,381.11,381.76,40649.0,331.3873,331.6563,330.6845,331.2484,40649.0
2020-04-27 15:40:00,381.74,382.15,381.24,381.65,45447.0,331.2311,331.5868,330.7973,331.153,45447.0
2020-04-27 15:50:00,381.53,381.56,378.0,378.56,148233.0,331.0489,331.0749,327.9859,328.4718,148233.0
2020-04-28 09:30:00,381.86,383.2,380.42,383.0,52899.0,331.3352,332.4979,330.0857,332.3244,52899.0
2020-04-28 09:40:00,383.02,384.03,382.98,383.46,24560.0,332.3417,333.2181,332.307,332.7235,24560.0
2020-04-28 09:50:00,383.39,383.41,381.43,381.43,40851.0,332.6628,332.6801,330.9621,330.9621,40851.0
2020-04-28 10:00:00,381.74,383.47,381.72,383.28,35576.0,331.2311,332.7322,331.2137,332.5673,35576.0
2020-04-28 10:10:00,383.34,385.18,382.97,384.8,47751.0,332.6194,334.2159,332.2984,333.8862,47751.0
2020-04-28 10:20:00,384.7,385.14,383.52,384.85,36342.0,333.7995,334.1812,332.7756,333.9296,36342.0
2020-04-28 10:30:00,384.99,385.0,383.71,384.53,16439.0,334.0511,334.0598,332.9404,333.6519,16439.0
2020-04-28 10:40:00,384.26,384.53,382.85,383.02,19723.0,333.4177,333.6519,332.1942,332.3417,19723.0
2020-04-28 10:50:00,382.88,382.94,381.26,381.56,17349.0,332.2203,332.2723,330.8146,331.0749,17349.0
2020-04-28 11:00:00,381.25,383.07,381.25,382.9,12584.0,330.8059,332.3851,330.8059,332.2376,12584.0
2020-04-28 11:10:00,382.8,383.14,381.97,382.03,27776.0,332.1508,332.4459,331.4307,331.4827,27776.0
2020-04-28 11:20:00,382.02,383.37,381.62,383.13,27631.0,331.474,332.6454,331.127,332.4372,27631.0
2020-04-28 11:30:00,383.0,383.53,382.78,383.43,13402.0,332.3244,332.7843,332.1335,332.6975,13402.0
2020-04-28 11:40:00,383.43,383.61,382.74,383.3,13861.0,332.6975,332.8537,332.0988,332.5847,13861.0
2020-04-28 11:50:00,383.13,383.3,381.52,382.16,11132.0,332.4372,332.5847,331.0402,331.5955,11132.0
2020-04-28 12:00:00,382.0,382.72,381.23,382.72,9940.0,331.4567,332.0814,330.7886,332.0814,9940.0
2020-04-28 12:10:00,382.91,383.37,380.6,381.0,21350.0,332.2463,332.6454,330.2419,330.589,21350.0
2020-04-28 12:20:00,381.3,382.16,381.3,382.0,12985.0,330.8493,331.5955,330.8493,331.4567,12985.0
2020-04-28 12:30:00,381.75,382.46,381.67,381.79,13006.0,331.2398,331.8558,331.1704,331.2745,13006.0
2020-04-28 12:40:00,381.9,382.0,381.14,381.77,15695.0,331.3699,331.4567,330.7105,331.2571,15695.0
2020-04-28 12:50:00,381.65,382.53,381.34,382.53,9466.0,331.153,331.9166,330.884,331.9166,9466.0
2020-04-28 13:00:00,382.5,383.55,382.43,383.21,11874.0,331.8905,332.8016,331.8298,332.5066,11874.0
2020-04-28 13:10:00,383.34,383.4,382.21,382.57,20857.0,332.6194,332.6715,331.6389,331.9513,20857.0
2020-04-28 13:20:00,382.47,383.9,382.16,383.67,8951.0,331.8645,333.1053,331.5955,332.9057,8951.0
2020-04-28 13:30:00,383.57,383.86,382.32,383.12,12897.0,332.819,333.0706,331.7344,332.4285,12897.0
2020-04-28 13:40:00,383.18,384.14,382.99,383.98,11811.0,332.4806,333.3135,332.3157,333.1747,11811.0
2020-04-28 13:50:00,383.88,384.41,382.81,383.1,21550.0,333.0879,333.5478,332.1595,332.4112,21550.0
2020-04-28 14:00:00,383.06,384.83,383.05,384.15,41312.0,332.3764,333.9123,332.3678,333.3222,41312.0
2020-04-28 14:10:00,384.24,386.04,384.24,386.04,20292.0,333.4003,334.9622,333.4003,334.9622,20292.0
2020-04-28 14:20:00,386.08,386.65,385.66,386.15,13679.0,334.9969,335.4914,334.6324,335.0576,13679.0
2020-04-28 14:30:00,386.17,386.9,386.05,386.37,14443.0,335.075,335.7084,334.9708,335.2485,14443.0
2020-04-28 14:40:00,386.14,386.58,385.88,386.46,13940.0,335.0489,335.4307,334.8233,335.3266,13940.0
2020-04-28 14:50:00,386.28,386.61,385.19,386.05,13216.0,335.1704,335.4567,334.2246,334.9708,13216.0
2020-04-28 15:00:00,386.08,386.7,385.59,386.5,17816.0,334.9969,335.5348,334.5717,335.3613,17816.0
2020-04-28 15:10:00,386.47,387.0,386.26,386.69,19691.0,335.3353,335.7951,335.153,335.5262,19691.0
2020-04-28 15:20:00,386.72,387.59,385.77,386.93,20591.0,335.5522,336.3071,334.7279,335.7344,20591.0
2020-04-28 15:30:00,386.84,387.78,386.73,387.78,29434.0,335.6563,336.4719,335.5609,336.4719,29434.0
2020-04-28 15:40:00,387.64,387.83,385.18,385.19,32749.0,336.3505,336.5153,334.2159,334.2246,32749.0
2020-04-28 15:50:00,384.62,385.37,383.88,384.52,61307.0,333.73,334.3808,333.0879,333.6433,61307.0
2020-04-29 09:30:00,388.16,388.41,380.77,381.54,55842.0,336.8017,337.0186,330.3894,331.0576,55842.0
2020-04-29 09:40:00,381.37,382.67,380.8,381.53,52965.0,330.9101,332.038,330.4155,331.0489,52965.0
2020-04-29 09:50:00,381.37,381.59,379.5,381.01,65013.0,330.9101,331.1009,329.2875,330.5977,65013.0
2020-04-29 10:00:00,381.03,382.45,380.05,382.05,31206.0,330.615,331.8472,329.7647,331.5001,31206.0
2020-04-29 10:10:00,382.31,382.73,381.0,381.29,49006.0,331.7257,332.0901,330.589,330.8406,49006.0
2020-04-29 10:20:00,381.15,383.5,381.0,383.1,12601.0,330.7192,332.7582,330.589,332.4112,12601.0
2020-04-29 10:30:00,383.1,383.99,381.2,381.3,38965.0,332.4112,333.1834,330.7625,330.8493,38965.0
2020-04-29 10:40:00,381.26,381.88,380.57,381.69,55764.0,330.8146,331.3526,330.2159,331.1877,55764.0
2020-04-29 10:50:00,381.81,383.92,381.8,383.6,12579.0,331.2918,333.1227,331.2832,332.845,12579.0
2020-04-29 11:00:00,383.72,385.43,382.16,384.94,26849.0,332.9491,334.4329,331.5955,334.0077,26849.0
2020-04-29 11:10:00,385.06,385.74,384.71,385.43,41724.0,334.1118,334.7018,333.8081,334.4329,41724.0
2020-04-29 11:20:00,385.7,387.94,385.7,387.54,8582.0,334.6671,336.6108,334.6671,336.2637,8582.0
2020-04-29 11:30:00,387.53,388.22,387.3,388.05,22272.0,336.255,336.8537,336.0554,336.7062,22272.0
2020-04-29 11:40:00,388.05,388.87,387.86,388.87,13907.0,336.7062,337.4177,336.5413,337.4177,13907.0
2020-04-29 11:50:00,387.0,389.08,387.0,388.87,25904.0,335.7951,337.5999,335.7951,337.4177,25904.0
2020-04-29 12:00:00,388.97,390.88,388.97,389.98,31041.0,337.5045,339.1618,337.5045,338.3808,31041.0
2020-04-29 12:10:00,390.06,390.41,389.86,390.04,14841.0,338.4503,338.7539,338.2767,338.4329,14841.0
2020-04-29 12:20:00,389.85,390.65,389.47,390.34,13028.0,338.268,338.9622,337.9383,338.6932,13028.0
2020-04-29 12:30:00,390.61,391.15,390.17,391.15,11094.0,338.9275,339.396,338.5457,339.396,11094.0
2020-04-29 12:40:00,391.14,391.45,390.8,390.91,12001.0,339.3874,339.6563,339.0923,339.1878,12001.0
2020-04-29 12:50:00,391.15,391.66,391.0,391.26,11787.0,339.396,339.8386,339.2659,339.4915,11787.0
2020-04-29 13:00:00,391.26,392.99,391.26,392.85,22125.0,339.4915,340.9926,339.4915,340.8711,22125.0
2020-04-29 13:10:00,392.92,393.51,392.76,392.99,15379.0,340.9318,341.4438,340.793,340.9926,15379.0
2020-04-29 13:20:00,392.98,393.19,392.0,392.01,8508.0,340.9839,341.1661,340.1336,340.1422,8508.0
2020-04-29 13:30:00,392.2,392.2,390.93,390.99,6271.0,340.3071,340.3071,339.2051,339.2572,6271.0
2020-04-29 13:40:00,391.0,391.03,389.28,389.88,5257.0,339.2659,339.2919,337.7735,338.2941,5257.0
2020-04-29 13:50:00,390.0,390.16,389.01,389.18,16517.0,338.3982,338.537,337.5392,337.6867,16517.0
2020-04-29 14:00:00,389.47,390.11,388.0,389.29,16198.0,337.9383,338.4936,336.6628,337.7821,16198.0
2020-04-29 14:10:00,389.52,389.77,388.24,389.3,8031.0,337.9817,338.1986,336.8711,337.7908,8031.0
2020-04-29 14:20:00,389.72,390.21,389.46,389.8,7787.0,338.1552,338.5804,337.9296,338.2247,7787.0
2020-04-29 14:30:00,389.59,390.21,389.29,389.94,5948.0,338.0424,338.5804,337.7821,338.3461,5948.0
2020-04-29 14:40:00,389.68,390.46,389.52,389.74,11401.0,338.1205,338.7973,337.9817,338.1726,11401.0
2020-04-29 14:50:00,390.01,391.47,389.86,391.25,13889.0,338.4069,339.6737,338.2767,339.4828,13889.0
2020-04-29 15:00:00,391.47,391.55,390.5,390.68,10302.0,339.6737,339.7431,338.832,338.9882,10302.0
2020-04-29 15:10:00,390.65,390.65,389.81,390.15,14181.0,338.9622,338.9622,338.2333,338.5283,14181.0
2020-04-29 15:20:00,390.33,390.72,389.73,389.86,12158.0,338.6845,339.0229,338.1639,338.2767,12158.0
2020-04-29 15:30:00,390.0,390.03,388.67,388.98,20676.0,338.3982,338.4242,337.2442,337.5132,20676.0
2020-04-29 15:40:00,388.78,389.56,388.19,388.34,24349.0,337.3396,338.0164,336.8277,336.9578,24349.0
2020-04-29 15:50:00,388.48,388.48,387.15,387.77,97559.0,337.0793,337.0793,335.9253,336.4633,97559.0
2020-04-30 09:30:00,383.1,384.25,380.44,382.16,44494.0,332.4112,333.409,330.1031,331.5955,44494.0
2020-04-30 09:40:00,382.3,383.95,382.14,383.67,24932.0,331.717,333.1487,331.5782,332.9057,24932.0
2020-04-30 09:50:00,383.87,385.69,383.07,383.96,18206.0,333.0793,334.6585,332.3851,333.1574,18206.0
2020-04-30 10:00:00,384.22,385.45,383.37,384.63,12293.0,333.383,334.4502,332.6454,333.7387,12293.0
2020-04-30 10:10:00,384.38,385.96,384.08,385.78,18527.0,333.5218,334.8927,333.2615,334.7366,18527.0
2020-04-30 10:20:00,385.52,387.0,384.64,386.98,10778.0,334.511,335.7951,333.7474,335.7778,10778.0
2020-04-30 10:30:00,386.99,389.18,386.75,388.83,17049.0,335.7865,337.6867,335.5782,337.383,17049.0
2020-04-30 10:40:00,388.77,388.77,385.95,386.98,29236.0,337.3309,337.3309,334.8841,335.7778,29236.0
2020-04-30 10:50:00,387.23,388.04,386.41,387.24,15352.0,335.9947,336.6975,335.2832,336.0034,15352.0
2020-04-30 11:00:00,387.61,389.12,387.59,388.93,11765.0,336.3244,337.6346,336.3071,337.4698,11765.0
2020-04-30 11:10:00,388.79,389.33,388.02,388.62,15989.0,337.3483,337.8168,336.6802,337.2008,15989.0
2020-04-30 11:20:00,388.61,388.7,386.74,386.74,19235.0,337.1921,337.2702,335.5695,335.5695,19235.0
2020-04-30 11:30:00,386.66,389.99,386.5,389.99,22060.0,335.5001,338.3895,335.3613,338.3895,22060.0
2020-04-30 11:40:00,389.81,389.97,386.66,386.81,19527.0,338.2333,338.3722,335.5001,335.6303,19527.0
2020-04-30 11:50:00,386.98,388.35,386.86,387.31,32238.0,335.7778,336.9665,335.6737,336.0641,32238.0
2020-04-30 12:00:00,387.26,387.31,385.59,386.66,27152.0,336.0207,336.0641,334.5717,335.5001,27152.0
2020-04-30 12:10:00,386.88,387.38,386.23,386.34,10190.0,335.691,336.1249,335.127,335.2225,10190.0
2020-04-30 12:20:00,386.34,386.47,385.45,385.69,19577.0,335.2225,335.3353,334.4502,334.6585,19577.0
2020-04-30 12:30:00,385.51,386.78,384.93,386.52,12807.0,334.5023,335.6042,333.999,335.3786,12807.0
2020-04-30 12:40:00,386.51,389.19,386.36,389.07,13742.0,335.37,337.6954,335.2398,337.5912,13742.0
2020-04-30 12:50:00,388.92,389.29,388.1,388.44,13434.0,337.4611,337.7821,336.7496,337.0446,13434.0
2020-04-30 13:00:00,388.44,388.79,387.88,387.89,10304.0,337.0446,337.3483,336.5587,336.5674,10304.0
2020-04-30 13:10:00,387.7,388.77,387.45,388.58,6172.0,336.4025,337.3309,336.1856,337.1661,6172.0
2020-04-30 13:20:00,388.85,388.85,388.2,388.32,6230.0,337.4004,337.4004,336.8364,336.9405,6230.0
2020-04-30 13:30:00,388.19,388.19,387.48,387.86,7293.0,336.8277,336.8277,336.2116,336.5413,7293.0
2020-04-30 13:40:00,387.59,388.42,387.4,388.06,11568.0,336.3071,337.0272,336.1422,336.7149,11568.0
2020-04-30 13:50:00,388.23,388.35,387.65,387.86,9073.0,336.8624,336.9665,336.3591,336.5413,9073.0
2020-04-30 14:00:00,387.86,388.39,387.5,388.23,7095.0,336.5413,337.0012,336.229,336.8624,7095.0
2020-04-30 14:10:00,388.28,389.09,388.27,388.53,6571.0,336.9058,337.6086,336.8971,337.1227,6571.0
2020-04-30 14:20:00,388.63,389.47,388.63,389.31,9123.0,337.2095,337.9383,337.2095,337.7995,9123.0
2020-04-30 14:30:00,389.44,390.44,388.66,388.81,9396.0,337.9123,338.78,337.2355,337.3656,9396.0
2020-04-30 14:40:00,388.72,388.73,388.11,388.35,12403.0,337.2876,337.2962,336.7583,336.9665,12403.0
2020-04-30 14:50:00,388.45,388.51,387.55,388.0,9310.0,337.0533,337.1053,336.2724,336.6628,9310.0
2020-04-30 15:00:00,388.08,388.45,387.8,388.24,12642.0,336.7322,337.0533,336.4893,336.8711,12642.0
2020-04-30 15:10:00,388.35,390.56,387.73,390.05,19207.0,336.9665,338.8841,336.4285,338.4416,19207.0
2020-04-30 15:20:00,390.16,391.44,390.05,390.42,26846.0,338.537,339.6477,338.4416,338.7626,26846.0
2020-04-30 15:30:00,390.41,390.83,389.85,390.04,25338.0,338.7539,339.1184,338.268,338.4329,25338.0
2020-04-30 15:40:00,390.11,390.57,389.09,390.12,26743.0,338.4936,338.8928,337.6086,338.5023,26743.0
2020-04-30 15:50:00,390.16,391.41,388.93,388.94,62888.0,338.537,339.6216,337.4698,337.4784,62888.0
2020-05-01 09:30:00,385.64,387.41,383.68,383.88,27649.0,334.6151,336.1509,332.9144,333.0879,27649.0
2020-05-01 09:40:00,383.71,385.85,383.4,384.05,12974.0,332.9404,334.7973,332.6715,333.2355,12974.0
2020-05-01 09:50:00,384.18,384.95,383.32,384.68,20532.0,333.3483,334.0164,332.602,333.7821,20532.0
2020-05-01 10:00:00,384.86,386.66,384.28,385.13,20098.0,333.9383,335.5001,333.435,334.1726,20098.0
2020-05-01 10:10:00,384.49,384.94,382.94,384.08,12424.0,333.6172,334.0077,332.2723,333.2615,12424.0
2020-05-01 10:20:00,383.85,384.49,383.51,384.49,13979.0,333.0619,333.6172,332.7669,333.6172,13979.0
2020-05-01 10:30:00,384.58,384.83,383.6,384.54,10950.0,333.6953,333.9123,332.845,333.6606,10950.0
2020-05-01 10:40:00,384.31,385.9,384.27,385.9,14887.0,333.4611,334.8407,333.4263,334.8407,14887.0
2020-05-01 10:50:00,385.86,386.09,385.0,385.27,11117.0,334.806,335.0055,334.0598,334.294,11117.0
2020-05-01 11:00:00,384.81,385.18,383.94,384.14,19725.0,333.8949,334.2159,333.14,333.3135,19725.0
2020-05-01 11:10:00,384.03,384.57,383.11,383.48,7880.0,333.2181,333.6867,332.4198,332.7409,7880.0
2020-05-01 11:20:00,383.34,383.6,382.8,383.05,9800.0,332.6194,332.845,332.1508,332.3678,9800.0
2020-05-01 11:30:00,382.94,383.47,382.57,383.18,12568.0,332.2723,332.7322,331.9513,332.4806,12568.0
2020-05-01 11:40:00,382.96,383.09,382.09,382.37,13468.0,332.2897,332.4025,331.5348,331.7777,13468.0
2020-05-01 11:50:00,382.31,382.31,381.09,381.95,18304.0,331.7257,331.7257,330.6671,331.4133,18304.0
2020-05-01 12:00:00,381.94,382.46,381.3,382.28,6006.0,331.4046,331.8558,330.8493,331.6996,6006.0
2020-05-01 12:10:00,382.76,383.64,382.74,383.49,14969.0,332.1161,332.8797,332.0988,332.7495,14969.0
2020-05-01 12:20:00,383.59,383.78,382.78,383.11,13288.0,332.8363,333.0012,332.1335,332.4198,13288.0
2020-05-01 12:30:00,383.0,384.18,382.85,383.29,10603.0,332.3244,333.3483,332.1942,332.576,10603.0
2020-05-01 12:40:00,383.18,384.25,382.72,384.0,7126.0,332.4806,333.409,332.0814,333.1921,7126.0
2020-05-01 12:50:00,383.96,384.8,383.83,384.79,9101.0,333.1574,333.8862,333.0446,333.8775,9101.0
2020-05-01 13:00:00,384.83,385.57,383.57,383.8,11191.0,333.9123,334.5543,332.819,333.0185,11191.0
2020-05-01 13:10:00,383.81,383.98,382.77,382.79,10001.0,333.0272,333.1747,332.1248,332.1422,10001.0
2020-05-01 13:20:00,382.9,383.72,382.16,383.72,10343.0,332.2376,332.9491,331.5955,332.9491,10343.0
2020-05-01 13:30:00,383.69,383.78,382.9,383.04,3837.0,332.9231,333.0012,332.2376,332.3591,3837.0
2020-05-01 13:40:00,383.04,383.3,381.81,382.06,11847.0,332.3591,332.5847,331.2918,331.5088,11847.0
2020-05-01 13:50:00,382.2,382.48,381.55,382.46,6055.0,331.6302,331.8732,331.0662,331.8558,6055.0
2020-05-01 14:00:00,382.28,382.7,382.05,382.23,9486.0,331.6996,332.0641,331.5001,331.6563,9486.0
2020-05-01 14:10:00,382.15,382.25,381.25,381.95,11082.0,331.5868,331.6736,330.8059,331.4133,11082.0
2020-05-01 14:20:00,382.12,382.93,382.11,382.8,4736.0,331.5608,332.2636,331.5521,332.1508,4736.0
2020-05-01 14:30:00,382.71,382.71,382.0,382.43,7118.0,332.0728,332.0728,331.4567,331.8298,7118.0
2020-05-01 14:40:00,382.42,383.09,382.36,382.95,7094.0,331.8211,332.4025,331.7691,332.281,7094.0
2020-05-01 14:50:00,382.94,384.27,382.64,384.27,15786.0,332.2723,333.4263,332.012,333.4263,15786.0
2020-05-01 15:00:00,384.17,384.51,383.6,383.73,7320.0,333.3396,333.6346,332.845,332.9578,7320.0
2020-05-01 15:10:00,383.61,384.98,383.61,384.71,10633.0,332.8537,334.0424,332.8537,333.8081,10633.0
2020-05-01 15:20:00,384.75,385.28,384.41,384.66,7424.0,333.8428,334.3027,333.5478,333.7647,7424.0
2020-05-01 15:30:00,384.68,384.78,383.31,383.52,14603.0,333.7821,333.8689,332.5934,332.7756,14603.0
2020-05-01 15:40:00,383.88,384.47,383.17,384.42,20596.0,333.0879,333.5999,332.4719,333.5565,20596.0
2020-05-01 15:50:00,384.18,384.18,381.94,384.12,49072.0,333.3483,333.3483,331.4046,333.2962,49072.0
2020-05-04 09:30:00,382.02,382.97,377.1,377.1,40437.0,331.474,332.2984,327.205,327.205,40437.0
2020-05-04 09:40:00,376.85,378.56,376.18,377.86,28019.0,326.9881,328.4718,326.4068,327.8645,28019.0
2020-05-04 09:50:00,378.0,378.64,377.15,377.64,24310.0,327.9859,328.5413,327.2484,327.6736,24310.0
2020-05-04 10:00:00,377.73,379.48,377.55,378.15,33520.0,327.7517,329.2701,327.5955,328.1161,33520.0
2020-05-04 10:10:00,377.87,378.59,376.75,377.63,32944.0,327.8731,328.4979,326.9013,327.6649,32944.0
2020-05-04 10:20:00,377.71,377.71,375.74,376.38,12711.0,327.7343,327.7343,326.025,326.5803,12711.0
2020-05-04 10:30:00,376.14,376.15,375.07,376.02,9672.0,326.372,326.3807,325.4436,326.2679,9672.0
2020-05-04 10:40:00,375.99,376.83,375.78,376.75,14498.0,326.2419,326.9707,326.0597,326.9013,14498.0
2020-05-04 10:50:00,376.56,376.79,374.42,374.42,23146.0,326.7365,326.936,324.8796,324.8796,23146.0
2020-05-04 11:00:00,374.44,375.3,374.13,374.62,17251.0,324.897,325.6432,324.628,325.0532,17251.0
2020-05-04 11:10:00,374.94,376.18,374.93,376.18,10932.0,325.3308,326.4068,325.3221,326.4068,10932.0
2020-05-04 11:20:00,376.37,377.16,375.23,375.88,17549.0,326.5716,327.2571,325.5824,326.1464,17549.0
2020-05-04 11:30:00,375.92,376.32,374.93,375.6,13378.0,326.1812,326.5282,325.3221,325.9035,13378.0
2020-05-04 11:40:00,375.74,375.91,374.94,375.42,13542.0,326.025,326.1725,325.3308,325.7473,13542.0
2020-05-04 11:50:00,375.35,375.98,375.23,375.62,13947.0,325.6866,326.2332,325.5824,325.9208,13947.0
2020-05-04 12:00:00,375.5,376.72,375.5,376.72,6433.0,325.8167,326.8753,325.8167,326.8753,6433.0
2020-05-04 12:10:00,376.78,377.55,376.56,376.99,10616.0,326.9274,327.5955,326.7365,327.1096,10616.0
2020-05-04 12:20:00,376.98,378.0,376.84,377.42,8086.0,327.1009,327.9859,326.9794,327.4827,8086.0
2020-05-04 12:30:00,377.72,377.99,376.52,376.52,8560.0,327.743,327.9773,326.7018,326.7018,8560.0
2020-05-04 12:40:00,376.48,377.26,376.44,376.93,13166.0,326.6671,327.3439,326.6324,327.0575,13166.0
2020-05-04 12:50:00,376.8,377.87,376.67,377.66,8477.0,326.9447,327.8731,326.8319,327.6909,8477.0
2020-05-04 13:00:00,377.75,377.84,376.92,377.16,7431.0,327.769,327.8471,327.0488,327.2571,7431.0
2020-05-04 13:10:00,377.17,377.31,376.1,376.4,10302.0,327.2658,327.3872,326.3373,326.5976,10302.0
2020-05-04 13:20:00,376.36,376.7,376.13,376.63,10184.0,326.5629,326.858,326.3634,326.7972,10184.0
2020-05-04 13:30:00,376.96,377.11,375.83,375.83,17283.0,327.0835,327.2137,326.1031,326.1031,17283.0
2020-05-04 13:40:00,375.76,376.4,375.59,376.39,10573.0,326.0423,326.5976,325.8948,326.589,10573.0
2020-05-04 13:50:00,376.38,376.9,375.65,376.48,12306.0,326.5803,327.0315,325.9469,326.6671,12306.0
2020-05-04 14:00:00,376.53,376.72,375.69,375.87,8375.0,326.7104,326.8753,325.9816,326.1378,8375.0
2020-05-04 14:10:00,376.11,376.51,375.79,376.5,5677.0,326.346,326.6931,326.0684,326.6844,5677.0
2020-05-04 14:20:00,376.56,376.56,375.36,375.71,9102.0,326.7365,326.7365,325.6952,325.9989,9102.0
2020-05-04 14:30:00,375.81,376.28,375.34,375.69,12111.0,326.0857,326.4935,325.6779,325.9816,12111.0
2020-05-04 14:40:00,375.65,376.62,375.55,376.62,7106.0,325.9469,326.7885,325.8601,326.7885,7106.0
2020-05-04 14:50:00,376.79,377.63,376.75,377.63,9247.0,326.936,327.6649,326.9013,327.6649,9247.0
2020-05-04 15:00:00,377.51,377.78,377.28,377.56,12892.0,327.5608,327.7951,327.3612,327.6042,12892.0
2020-05-04 15:10:00,377.61,378.6,377.48,378.44,14033.0,327.6475,328.5066,327.5347,328.3677,14033.0
2020-05-04 15:20:00,378.44,378.98,377.95,378.84,14718.0,328.3677,328.8363,327.9426,328.7148,14718.0
2020-05-04 15:30:00,378.75,379.53,378.14,379.23,15862.0,328.6367,329.3135,328.1074,329.0532,15862.0
2020-05-04 15:40:00,379.38,379.9,379.26,379.62,16496.0,329.1834,329.6346,329.0792,329.3916,16496.0
2020-05-04 15:50:00,379.46,380.41,377.9,380.39,56482.0,329.2528,330.0771,327.8992,330.0597,56482.0
2020-05-05 09:30:00,382.41,384.62,381.59,384.2,33668.0,331.8124,333.73,331.1009,333.3656,33668.0
2020-05-05 09:40:00,383.92,385.83,383.81,384.99,20216.0,333.1227,334.7799,333.0272,334.0511,20216.0
2020-05-05 09:50:00,385.22,386.33,384.86,385.68,17484.0,334.2506,335.2138,333.9383,334.6498,17484.0
2020-05-05 10:00:00,385.81,386.58,385.34,386.47,35222.0,334.7626,335.4307,334.3548,335.3353,35222.0
2020-05-05 10:10:00,386.51,387.59,386.2,387.59,19490.0,335.37,336.3071,335.101,336.3071,19490.0
2020-05-05 10:20:00,387.83,388.41,387.46,388.22,23239.0,336.5153,337.0186,336.1943,336.8537,23239.0
2020-05-05 10:30:00,388.35,389.56,388.05,389.45,26494.0,336.9665,338.0164,336.7062,337.921,26494.0
2020-05-05 10:40:00,389.43,390.0,389.17,389.52,23108.0,337.9036,338.3982,337.678,337.9817,23108.0
2020-05-05 10:50:00,389.54,390.75,389.54,390.67,20537.0,337.9991,339.049,337.9991,338.9795,20537.0
2020-05-05 11:00:00,390.74,391.46,390.22,390.99,13947.0,339.0403,339.665,338.5891,339.2572,13947.0
2020-05-05 11:10:00,390.85,391.44,389.6,390.73,20333.0,339.1357,339.6477,338.0511,339.0316,20333.0
2020-05-05 11:20:00,390.74,391.22,390.36,390.9,9064.0,339.0403,339.4568,338.7106,339.1791,9064.0
2020-05-05 11:30:00,391.0,391.27,390.25,390.53,11084.0,339.2659,339.5002,338.6151,338.8581,11084.0
2020-05-05 11:40:00,390.47,390.7,389.86,390.1,7394.0,338.806,339.0056,338.2767,338.485,7394.0
2020-05-05 11:50:00,390.25,390.41,389.58,389.58,12811.0,338.6151,338.7539,338.0338,338.0338,12811.0
2020-05-05 12:00:00,389.59,389.83,389.07,389.53,14199.0,338.0424,338.2507,337.5912,337.9904,14199.0
2020-05-05 12:10:00,389.29,390.08,389.27,389.86,15746.0,337.7821,338.4676,337.7648,338.2767,15746.0
2020-05-05 12:20:00,389.9,390.25,389.64,389.9,17736.0,338.3114,338.6151,338.0858,338.3114,17736.0
2020-05-05 12:30:00,389.89,390.04,389.65,389.84,10511.0,338.3028,338.4329,338.0945,338.2594,10511.0
2020-05-05 12:40:00,389.77,390.87,389.64,390.87,7107.0,338.1986,339.1531,338.0858,339.1531,7107.0
2020-05-05 12:50:00,390.8,390.9,390.23,390.37,6363.0,339.0923,339.1791,338.5978,338.7192,6363.0
2020-05-05 13:00:00,390.21,390.41,389.64,389.86,20160.0,338.5804,338.7539,338.0858,338.2767,20160.0
2020-05-05 13:10:00,389.88,389.89,389.32,389.42,10863.0,338.2941,338.3028,337.8082,337.8949,10863.0
2020-05-05 13:20:00,389.28,390.4,388.78,390.09,17821.0,337.7735,338.7453,337.3396,338.4763,17821.0
2020-05-05 13:30:00,390.22,390.37,389.7,390.3,9777.0,338.5891,338.7192,338.1379,338.6585,9777.0
2020-05-05 13:40:00,390.07,390.68,389.99,390.55,9483.0,338.4589,338.9882,338.3895,338.8754,9483.0
2020-05-05 13:50:00,390.67,391.58,390.57,391.58,18134.0,338.9795,339.7691,338.8928,339.7691,18134.0
2020-05-05 14:00:00,391.36,391.79,391.11,391.22,10701.0,339.5783,339.9514,339.3613,339.4568,10701.0
2020-05-05 14:10:00,391.32,392.0,390.74,391.49,26782.0,339.5435,340.1336,339.0403,339.6911,26782.0
2020-05-05 14:20:00,391.59,392.53,390.98,392.35,21755.0,339.7778,340.5934,339.2485,340.4373,21755.0
2020-05-05 14:30:00,392.46,392.78,390.86,391.2,41101.0,340.5327,340.8104,339.1444,339.4394,41101.0
2020-05-05 14:40:00,391.23,391.87,391.06,391.87,17890.0,339.4655,340.0208,339.3179,340.0208,17890.0
2020-05-05 14:50:00,391.87,392.48,391.47,392.45,22945.0,340.0208,340.5501,339.6737,340.524,22945.0
2020-05-05 15:00:00,392.34,392.72,392.04,392.44,15220.0,340.4286,340.7583,340.1683,340.5154,15220.0
2020-05-05 15:10:00,392.43,392.73,391.66,391.93,19238.0,340.5067,340.767,339.8386,340.0728,19238.0
2020-05-05 15:20:00,391.83,392.57,390.37,390.55,34218.0,339.9861,340.6282,338.7192,338.8754,34218.0
2020-05-05 15:30:00,390.53,391.27,389.73,390.54,39384.0,338.8581,339.5002,338.1639,338.8667,39384.0
2020-05-05 15:40:00,390.52,391.61,390.29,391.6,53878.0,338.8494,339.7952,338.6498,339.7865,53878.0
2020-05-05 15:50:00,392.0,392.12,389.91,389.93,82992.0,340.1336,340.2377,338.3201,338.3375,82992.0
2020-05-06 09:30:00,390.89,390.89,387.14,388.39,27549.0,339.1704,339.1704,335.9166,337.0012,27549.0
2020-05-06 09:40:00,388.48,388.48,385.98,386.39,16469.0,337.0793,337.0793,334.9101,335.2658,16469.0
2020-05-06 09:50:00,386.06,387.09,385.52,385.87,13706.0,334.9795,335.8732,334.511,334.8146,13706.0
2020-05-06 10:00:00,385.83,386.48,384.43,384.98,15319.0,334.7799,335.3439,333.5652,334.0424,15319.0
2020-05-06 10:10:00,385.02,386.84,384.8,386.23,13869.0,334.0771,335.6563,333.8862,335.127,13869.0
2020-05-06 10:20:00,386.13,386.7,385.46,385.55,12689.0,335.0402,335.5348,334.4589,334.537,12689.0
2020-05-06 10:30:00,385.56,385.56,384.11,384.16,12441.0,334.5457,334.5457,333.2875,333.3309,12441.0
2020-05-06 10:40:00,384.21,386.85,383.84,386.24,19936.0,333.3743,335.665,333.0532,335.1357,19936.0
2020-05-06 10:50:00,386.54,386.74,385.62,385.96,6966.0,335.396,335.5695,334.5977,334.8927,6966.0
2020-05-06 11:00:00,385.83,386.85,385.83,386.69,10396.0,334.7799,335.665,334.7799,335.5262,10396.0
2020-05-06 11:10:00,386.65,386.87,385.89,386.54,9129.0,335.4914,335.6823,334.832,335.396,9129.0
2020-05-06 11:20:00,386.5,386.92,384.83,385.4,19989.0,335.3613,335.7257,333.9123,334.4068,19989.0
2020-05-06 11:30:00,385.4,386.35,385.17,386.06,11808.0,334.4068,335.2311,334.2073,334.9795,11808.0
2020-05-06 11:40:00,386.21,386.21,384.46,384.59,13176.0,335.1097,335.1097,333.5912,333.704,13176.0
2020-05-06 11:50:00,384.59,384.59,383.51,384.17,18845.0,333.704,333.704,332.7669,333.3396,18845.0
2020-05-06 12:00:00,384.12,384.65,383.5,383.67,12802.0,333.2962,333.7561,332.7582,332.9057,12802.0
2020-05-06 12:10:00,383.78,384.63,383.6,384.47,17034.0,333.0012,333.7387,332.845,333.5999,17034.0
2020-05-06 12:20:00,384.47,384.92,383.92,384.72,8937.0,333.5999,333.9903,333.1227,333.8168,8937.0
2020-05-06 12:30:00,384.65,385.47,384.65,385.19,8878.0,333.7561,334.4676,333.7561,334.2246,8878.0
2020-05-06 12:40:00,385.26,385.32,384.49,384.85,11125.0,334.2854,334.3374,333.6172,333.9296,11125.0
2020-05-06 12:50:00,384.74,385.53,384.21,384.36,9765.0,333.8342,334.5196,333.3743,333.5044,9765.0
2020-05-06 13:00:00,384.35,384.6,383.53,383.97,11366.0,333.4958,333.7127,332.7843,333.166,11366.0
2020-05-06 13:10:00,383.8,384.51,383.6,384.12,12887.0,333.0185,333.6346,332.845,333.2962,12887.0
2020-05-06 13:20:00,384.17,384.36,383.23,384.0,9754.0,333.3396,333.5044,332.524,333.1921,9754.0
2020-05-06 13:30:00,384.01,384.47,383.7,384.03,7298.0,333.2007,333.5999,332.9318,333.2181,7298.0
2020-05-06 13:40:00,384.1,384.45,383.63,383.97,15975.0,333.2788,333.5825,332.871,333.166,15975.0
2020-05-06 13:50:00,383.99,384.59,383.98,384.21,12260.0,333.1834,333.704,333.1747,333.3743,12260.0
2020-05-06 14:00:00,384.15,384.29,383.87,384.0,27312.0,333.3222,333.4437,333.0793,333.1921,27312.0
2020-05-06 14:10:00,383.99,384.12,382.86,382.9,23397.0,333.1834,333.2962,332.2029,332.2376,23397.0
2020-05-06 14:20:00,382.9,383.3,382.07,382.07,21817.0,332.2376,332.5847,331.5174,331.5174,21817.0
2020-05-06 14:30:00,382.0,383.04,381.6,382.57,18276.0,331.4567,332.3591,331.1096,331.9513,18276.0
2020-05-06 14:40:00,382.43,383.46,382.11,383.24,11087.0,331.8298,332.7235,331.5521,332.5326,11087.0
2020-05-06 14:50:00,383.15,383.36,381.82,381.99,15339.0,332.4545,332.6368,331.3005,331.448,15339.0
2020-05-06 15:00:00,382.05,382.78,382.05,382.52,13349.0,331.5001,332.1335,331.5001,331.9079,13349.0
2020-05-06 15:10:00,382.29,382.72,382.18,382.39,17056.0,331.7083,332.0814,331.6129,331.7951,17056.0
2020-05-06 15:20:00,382.58,382.68,381.55,381.72,19802.0,331.96,332.0467,331.0662,331.2137,19802.0
2020-05-06 15:30:00,381.6,381.65,379.27,379.62,35845.0,331.1096,331.153,329.0879,329.3916,35845.0
2020-05-06 15:40:00,379.7,379.78,378.5,378.61,36765.0,329.461,329.5304,328.4198,328.5152,36765.0
2020-05-06 15:50:00,378.41,379.54,378.41,378.58,69108.0,328.3417,329.3222,328.3417,328.4892,69108.0
2020-05-07 09:30:00,383.01,384.13,379.97,381.5,40934.0,332.3331,333.3049,329.6953,331.0229,40934.0
2020-05-07 09:40:00,381.31,382.42,380.55,381.41,14914.0,330.858,331.8211,330.1985,330.9448,14914.0
2020-05-07 09:50:00,381.2,382.3,381.13,381.54,13047.0,330.7625,331.717,330.7018,331.0576,13047.0
2020-05-07 10:00:00,381.68,382.2,380.39,380.39,13888.0,331.179,331.6302,330.0597,330.0597,13888.0
2020-05-07 10:10:00,380.28,380.45,377.66,379.33,29521.0,329.9643,330.1118,327.6909,329.14,29521.0
2020-05-07 10:20:00,379.19,379.75,378.93,379.04,13065.0,329.0185,329.5044,328.7929,328.8883,13065.0
2020-05-07 10:30:00,379.04,380.24,379.04,379.74,9886.0,328.8883,329.9296,328.8883,329.4957,9886.0
2020-05-07 10:40:00,379.85,380.65,379.7,379.89,9356.0,329.5912,330.2853,329.461,329.6259,9356.0
2020-05-07 10:50:00,379.87,380.24,378.74,378.83,15711.0,329.6085,329.9296,328.628,328.7061,15711.0
2020-05-07 11:00:00,378.86,379.31,378.66,379.05,25105.0,328.7322,329.1226,328.5586,328.897,25105.0
2020-05-07 11:10:00,379.05,380.0,379.0,379.98,13863.0,328.897,329.7213,328.8536,329.704,13863.0
2020-05-07 11:20:00,379.97,380.53,379.96,380.53,8523.0,329.6953,330.1812,329.6866,330.1812,8523.0
2020-05-07 11:30:00,380.25,380.66,379.99,380.0,15963.0,329.9382,330.294,329.7126,329.7213,15963.0
2020-05-07 11:40:00,380.07,381.74,380.07,381.52,9212.0,329.7821,331.2311,329.7821,331.0402,9212.0
2020-05-07 11:50:00,381.73,382.19,381.56,382.06,8303.0,331.2224,331.6216,331.0749,331.5088,8303.0
2020-05-07 12:00:00,382.15,382.78,381.35,382.49,52037.0,331.5868,332.1335,330.8927,331.8819,52037.0
2020-05-07 12:10:00,382.34,383.31,382.23,382.98,20580.0,331.7517,332.5934,331.6563,332.307,20580.0
2020-05-07 12:20:00,382.99,383.06,381.36,381.96,27839.0,332.3157,332.3764,330.9014,331.422,27839.0
2020-05-07 12:30:00,382.0,382.05,380.8,381.31,39024.0,331.4567,331.5001,330.4155,330.858,39024.0
2020-05-07 12:40:00,381.39,382.61,381.17,381.64,18241.0,330.9274,331.986,330.7365,331.1443,18241.0
2020-05-07 12:50:00,381.94,382.55,381.54,382.34,11977.0,331.4046,331.9339,331.0576,331.7517,11977.0
2020-05-07 13:00:00,382.53,382.54,381.9,382.16,9267.0,331.9166,331.9252,331.3699,331.5955,9267.0
2020-05-07 13:10:00,382.13,382.26,381.6,382.03,10199.0,331.5695,331.6823,331.1096,331.4827,10199.0
2020-05-07 13:20:00,382.02,382.24,381.34,381.49,12875.0,331.474,331.6649,330.884,331.0142,12875.0
2020-05-07 13:30:00,381.74,381.77,381.28,381.54,10274.0,331.2311,331.2571,330.832,331.0576,10274.0
2020-05-07 13:40:00,381.38,381.78,381.27,381.47,10559.0,330.9187,331.2658,330.8233,330.9968,10559.0
2020-05-07 13:50:00,381.54,381.65,380.92,381.03,11986.0,331.0576,331.153,330.5196,330.615,11986.0
2020-05-07 14:00:00,380.96,381.16,379.74,379.87,14653.0,330.5543,330.7278,329.4957,329.6085,14653.0
2020-05-07 14:10:00,379.83,380.26,379.42,379.69,11140.0,329.5738,329.9469,329.2181,329.4523,11140.0
2020-05-07 14:20:00,379.46,379.64,379.02,379.17,12385.0,329.2528,329.409,328.871,329.0011,12385.0
2020-05-07 14:30:00,379.22,379.34,378.65,379.02,8605.0,329.0445,329.1486,328.5499,328.871,8605.0
2020-05-07 14:40:00,379.0,379.06,378.52,378.57,12557.0,328.8536,328.9057,328.4371,328.4805,12557.0
2020-05-07 14:50:00,378.69,378.69,377.66,377.88,17914.0,328.5846,328.5846,327.6909,327.8818,17914.0
2020-05-07 15:00:00,377.95,378.62,377.15,378.57,16814.0,327.9426,328.5239,327.2484,328.4805,16814.0
2020-05-07 15:10:00,378.55,379.09,377.4,377.65,16147.0,328.4632,328.9317,327.4653,327.6823,16147.0
2020-05-07 15:20:00,377.77,378.07,377.52,377.63,13267.0,327.7864,328.0467,327.5695,327.6649,13267.0
2020-05-07 15:30:00,377.63,377.85,376.76,377.11,30007.0,327.6649,327.8558,326.91,327.2137,30007.0
2020-05-07 15:40:00,376.83,377.61,376.0,376.07,38991.0,326.9707,327.6475,326.2506,326.3113,38991.0
2020-05-07 15:50:00,376.04,377.12,376.01,376.56,79432.0,326.2853,327.2224,326.2592,326.7365,79432.0
2020-05-08 09:30:00,378.03,380.0,376.25,376.55,51920.0,328.012,329.7213,326.4675,326.7278,51920.0
2020-05-08 09:40:00,376.57,379.66,376.42,379.65,16626.0,326.7452,329.4263,326.615,329.4176,16626.0
2020-05-08 09:50:00,379.41,380.07,378.58,379.25,18545.0,329.2094,329.7821,328.4892,329.0706,18545.0
2020-05-08 10:00:00,379.01,379.87,378.06,378.06,16780.0,328.8623,329.6085,328.038,328.038,16780.0
2020-05-08 10:10:00,378.05,378.87,377.94,378.63,10815.0,328.0293,328.7408,327.9339,328.5326,10815.0
2020-05-08 10:20:00,378.61,379.23,378.26,379.0,9521.0,328.5152,329.0532,328.2115,328.8536,9521.0
2020-05-08 10:30:00,379.05,379.5,378.63,379.09,13804.0,328.897,329.2875,328.5326,328.9317,13804.0
2020-05-08 10:40:00,379.02,379.59,378.99,379.49,18634.0,328.871,329.3656,328.845,329.2788,18634.0
2020-05-08 10:50:00,379.58,379.58,379.01,379.5,10682.0,329.3569,329.3569,328.8623,329.2875,10682.0
2020-05-08 11:00:00,379.56,379.56,377.18,377.18,23670.0,329.3395,329.3395,327.2744,327.2744,23670.0
2020-05-08 11:10:00,377.21,378.49,376.67,378.49,11029.0,327.3005,328.4111,326.8319,328.4111,11029.0
2020-05-08 11:20:00,378.42,378.8,378.27,378.38,12825.0,328.3504,328.6801,328.2202,328.3157,12825.0
2020-05-08 11:30:00,378.32,379.12,378.24,378.92,9184.0,328.2636,328.9578,328.1942,328.7842,9184.0
2020-05-08 11:40:00,378.94,378.99,378.52,378.75,7930.0,328.8016,328.845,328.4371,328.6367,7930.0
2020-05-08 11:50:00,378.84,380.06,378.6,379.67,12105.0,328.7148,329.7734,328.5066,329.435,12105.0
2020-05-08 12:00:00,379.67,380.34,379.26,379.63,12758.0,329.435,330.0163,329.0792,329.4003,12758.0
2020-05-08 12:10:00,379.74,380.0,379.5,379.72,5949.0,329.4957,329.7213,329.2875,329.4784,5949.0
2020-05-08 12:20:00,379.91,380.75,379.79,380.75,11878.0,329.6432,330.3721,329.5391,330.3721,11878.0
2020-05-08 12:30:00,380.77,381.13,380.33,380.75,7232.0,330.3894,330.7018,330.0077,330.3721,7232.0
2020-05-08 12:40:00,380.75,380.98,380.31,380.5,6777.0,330.3721,330.5717,329.9903,330.1552,6777.0
2020-05-08 12:50:00,380.5,380.81,380.25,380.26,6859.0,330.1552,330.4241,329.9382,329.9469,6859.0
2020-05-08 13:00:00,380.32,380.56,379.42,379.82,10601.0,329.999,330.2072,329.2181,329.5651,10601.0
2020-05-08 13:10:00,379.77,380.1,379.1,379.23,12486.0,329.5218,329.8081,328.9404,329.0532,12486.0
2020-05-08 13:20:00,379.24,379.8,379.17,379.38,28700.0,329.0619,329.5478,329.0011,329.1834,28700.0
2020-05-08 13:30:00,379.59,379.8,378.68,378.75,8820.0,329.3656,329.5478,328.576,328.6367,8820.0
2020-05-08 13:40:00,378.69,378.84,377.77,377.91,13385.0,328.5846,328.7148,327.7864,327.9079,13385.0
2020-05-08 13:50:00,377.92,378.16,377.19,377.78,11488.0,327.9165,328.1248,327.2831,327.7951,11488.0
2020-05-08 14:00:00,377.85,378.14,377.7,378.06,7485.0,327.8558,328.1074,327.7256,328.038,7485.0
2020-05-08 14:10:00,378.14,378.9,378.08,378.61,11652.0,328.1074,328.7669,328.0554,328.5152,11652.0
2020-05-08 14:20:00,378.6,378.76,378.02,378.27,11037.0,328.5066,328.6454,328.0033,328.2202,11037.0
2020-05-08 14:30:00,378.29,378.39,377.75,377.87,10725.0,328.2376,328.3243,327.769,327.8731,10725.0
2020-05-08 14:40:00,377.95,378.69,377.78,378.38,9458.0,327.9426,328.5846,327.7951,328.3157,9458.0
2020-05-08 14:50:00,378.42,378.5,377.7,377.85,15488.0,328.3504,328.4198,327.7256,327.8558,15488.0
2020-05-08 15:00:00,378.11,379.08,377.94,378.95,10349.0,328.0814,328.923,327.9339,328.8102,10349.0
2020-05-08 15:10:00,378.99,379.17,378.28,378.66,13742.0,328.845,329.0011,328.2289,328.5586,13742.0
2020-05-08 15:20:00,378.56,378.81,378.24,378.57,15524.0,328.4718,328.6888,328.1942,328.4805,15524.0
2020-05-08 15:30:00,378.64,379.66,378.52,379.5,25239.0,328.5413,329.4263,328.4371,329.2875,25239.0
2020-05-08 15:40:00,379.63,380.0,379.4,379.95,26451.0,329.4003,329.7213,329.2007,329.6779,26451.0
2020-05-08 15:50:00,379.93,380.22,377.82,377.98,145545.0,329.6606,329.9122,327.8298,327.9686,145545.0
2020-05-11 09:30:00,375.0,376.44,374.14,376.25,52335.0,325.3829,326.6324,324.6367,326.4675,52335.0
2020-05-11 09:40:00,376.23,378.2,376.06,378.02,22265.0,326.4501,328.1595,326.3026,328.0033,22265.0
2020-05-11 09:50:00,378.05,378.05,376.59,376.87,22833.0,328.0293,328.0293,326.7625,327.0055,22833.0
2020-05-11 10:00:00,376.58,377.73,376.03,377.61,30900.0,326.7538,327.7517,326.2766,327.6475,30900.0
2020-05-11 10:10:00,377.5,377.75,376.6,377.44,25549.0,327.5521,327.769,326.7712,327.5,25549.0
2020-05-11 10:20:00,377.3,377.6,376.62,376.81,13886.0,327.3786,327.6389,326.7885,326.9534,13886.0
2020-05-11 10:30:00,376.5,377.22,376.17,376.17,9475.0,326.6844,327.3091,326.3981,326.3981,9475.0
2020-05-11 10:40:00,376.81,377.44,376.62,377.15,11658.0,326.9534,327.5,326.7885,327.2484,11658.0
2020-05-11 10:50:00,377.06,377.25,376.44,377.2,13556.0,327.1703,327.3352,326.6324,327.2918,13556.0
2020-05-11 11:00:00,377.34,377.4,376.73,376.86,10879.0,327.4133,327.4653,326.884,326.9968,10879.0
2020-05-11 11:10:00,376.98,377.41,376.11,377.13,11873.0,327.1009,327.474,326.346,327.2311,11873.0
2020-05-11 11:20:00,377.12,377.88,376.87,377.76,29139.0,327.2224,327.8818,327.0055,327.7777,29139.0
2020-05-11 11:30:00,377.75,377.84,377.24,377.35,26306.0,327.769,327.8471,327.3265,327.4219,26306.0
2020-05-11 11:40:00,377.25,377.38,376.52,376.64,12270.0,327.3352,327.448,326.7018,326.8059,12270.0
2020-05-11 11:50:00,376.49,376.64,376.0,376.25,11504.0,326.6757,326.8059,326.2506,326.4675,11504.0
2020-05-11 12:00:00,376.3,376.3,375.54,375.97,28205.0,326.5109,326.5109,325.8514,326.2245,28205.0
2020-05-11 12:10:00,375.98,377.51,375.69,377.27,32192.0,326.2332,327.5608,325.9816,327.3525,32192.0
2020-05-11 12:20:00,377.34,377.5,377.06,377.26,11112.0,327.4133,327.5521,327.1703,327.3439,11112.0
2020-05-11 12:30:00,377.36,378.52,377.26,378.3,21298.0,327.4306,328.4371,327.3439,328.2463,21298.0
2020-05-11 12:40:00,378.53,379.16,378.32,378.63,11952.0,328.4458,328.9925,328.2636,328.5326,11952.0
2020-05-11 12:50:00,378.61,379.25,378.39,378.87,7730.0,328.5152,329.0706,328.3243,328.7408,7730.0
2020-05-11 13:00:00,379.0,379.46,378.94,379.3,24711.0,328.8536,329.2528,328.8016,329.1139,24711.0
2020-05-11 13:10:00,379.24,379.5,378.98,379.24,24936.0,329.0619,329.2875,328.8363,329.0619,24936.0
2020-05-11 13:20:00,379.36,379.36,378.89,379.05,13215.0,329.166,329.166,328.7582,328.897,13215.0
2020-05-11 13:30:00,379.17,379.17,378.41,378.7,14783.0,329.0011,329.0011,328.3417,328.5933,14783.0
2020-05-11 13:40:00,378.57,378.78,377.8,377.81,8830.0,328.4805,328.6627,327.8124,327.8211,8830.0
2020-05-11 13:50:00,377.88,379.26,377.72,378.06,14828.0,327.8818,329.0792,327.743,328.038,14828.0
2020-05-11 14:00:00,378.08,378.16,377.24,377.25,10714.0,328.0554,328.1248,327.3265,327.3352,10714.0
2020-05-11 14:10:00,377.21,377.26,376.72,376.97,14470.0,327.3005,327.3439,326.8753,327.0922,14470.0
2020-05-11 14:20:00,377.02,377.44,376.81,376.91,11295.0,327.1356,327.5,326.9534,327.0402,11295.0
2020-05-11 14:30:00,377.06,377.77,377.06,377.66,18866.0,327.1703,327.7864,327.1703,327.6909,18866.0
2020-05-11 14:40:00,377.6,377.73,377.36,377.39,11484.0,327.6389,327.7517,327.4306,327.4567,11484.0
2020-05-11 14:50:00,377.39,377.77,377.35,377.37,11265.0,327.4567,327.7864,327.4219,327.4393,11265.0
2020-05-11 15:00:00,377.59,377.77,377.35,377.45,23118.0,327.6302,327.7864,327.4219,327.5087,23118.0
2020-05-11 15:10:00,377.49,377.58,377.13,377.49,16997.0,327.5434,327.6215,327.2311,327.5434,16997.0
2020-05-11 15:20:00,377.5,377.73,377.09,377.52,16213.0,327.5521,327.7517,327.1963,327.5695,16213.0
2020-05-11 15:30:00,377.35,377.57,377.02,377.44,20327.0,327.4219,327.6128,327.1356,327.5,20327.0
2020-05-11 15:40:00,377.5,377.63,377.27,377.39,43862.0,327.5521,327.6649,327.3525,327.4567,43862.0
2020-05-11 15:50:00,377.28,377.54,376.41,376.53,54439.0,327.3612,327.5868,326.6063,326.7104,54439.0
2020-05-12 09:30:00,378.0,378.44,376.68,378.2,46387.0,327.9859,328.3677,326.8406,328.1595,46387.0
2020-05-12 09:40:00,377.91,378.52,377.06,377.06,23589.0,327.9079,328.4371,327.1703,327.1703,23589.0
2020-05-12 09:50:00,377.44,378.22,377.15,378.14,22474.0,327.5,328.1768,327.2484,328.1074,22474.0
2020-05-12 10:00:00,378.14,378.37,377.69,378.11,19937.0,328.1074,328.307,327.717,328.0814,19937.0
2020-05-12 10:10:00,378.05,378.24,377.2,377.44,15729.0,328.0293,328.1942,327.2918,327.5,15729.0
2020-05-12 10:20:00,377.63,378.3,377.57,378.3,38757.0,327.6649,328.2463,327.6128,328.2463,38757.0
2020-05-12 10:30:00,378.32,378.66,377.8,378.51,12396.0,328.2636,328.5586,327.8124,328.4285,12396.0
2020-05-12 10:40:00,378.61,379.0,378.01,378.01,28418.0,328.5152,328.8536,327.9946,327.9946,28418.0
2020-05-12 10:50:00,378.06,379.41,378.03,379.34,15985.0,328.038,329.2094,328.012,329.1486,15985.0
2020-05-12 11:00:00,379.38,380.34,379.21,380.26,16682.0,329.1834,330.0163,329.0358,329.9469,16682.0
2020-05-12 11:10:00,380.38,381.13,380.21,381.0,23141.0,330.051,330.7018,329.9035,330.589,23141.0
2020-05-12 11:20:00,381.06,382.44,380.89,381.15,34664.0,330.6411,331.8385,330.4936,330.7192,34664.0
2020-05-12 11:30:00,381.16,381.8,381.11,381.66,12613.0,330.7278,331.2832,330.6845,331.1617,12613.0
2020-05-12 11:40:00,381.62,381.92,381.01,381.27,14778.0,331.127,331.3873,330.5977,330.8233,14778.0
2020-05-12 11:50:00,381.33,381.72,381.12,381.67,9480.0,330.8753,331.2137,330.6931,331.1704,9480.0
2020-05-12 12:00:00,381.65,381.65,380.67,380.78,11226.0,331.153,331.153,330.3027,330.3981,11226.0
2020-05-12 12:10:00,380.8,380.94,380.04,380.12,9555.0,330.4155,330.5369,329.756,329.8254,9555.0
2020-05-12 12:20:00,380.01,380.14,379.44,379.67,11534.0,329.73,329.8428,329.2354,329.435,11534.0
2020-05-12 12:30:00,379.61,379.68,378.62,378.92,10659.0,329.3829,329.4437,328.5239,328.7842,10659.0
2020-05-12 12:40:00,378.96,378.96,378.42,378.51,9614.0,328.8189,328.8189,328.3504,328.4285,9614.0
2020-05-12 12:50:00,378.49,379.19,378.11,379.15,12971.0,328.4111,329.0185,328.0814,328.9838,12971.0
2020-05-12 13:00:00,379.1,379.1,378.44,378.68,9126.0,328.9404,328.9404,328.3677,328.576,9126.0
2020-05-12 13:10:00,378.67,378.67,377.39,377.45,11266.0,328.5673,328.5673,327.4567,327.5087,11266.0
2020-05-12 13:20:00,377.37,377.91,377.0,377.77,7401.0,327.4393,327.9079,327.1183,327.7864,7401.0
2020-05-12 13:30:00,377.71,378.3,377.7,378.22,6080.0,327.7343,328.2463,327.7256,328.1768,6080.0
2020-05-12 13:40:00,378.48,378.48,377.6,377.6,6454.0,328.4024,328.4024,327.6389,327.6389,6454.0
2020-05-12 13:50:00,377.5,377.75,377.0,377.32,10101.0,327.5521,327.769,327.1183,327.3959,10101.0
2020-05-12 14:00:00,377.52,377.72,377.23,377.31,14844.0,327.5695,327.743,327.3178,327.3872,14844.0
2020-05-12 14:10:00,377.33,377.38,375.33,375.58,25427.0,327.4046,327.448,325.6692,325.8861,25427.0
2020-05-12 14:20:00,375.55,375.67,374.63,375.27,21867.0,325.8601,325.9642,325.0618,325.6172,21867.0
2020-05-12 14:30:00,375.44,376.56,375.16,376.48,11801.0,325.7647,326.7365,325.5217,326.6671,11801.0
2020-05-12 14:40:00,376.36,376.62,375.58,376.54,9842.0,326.5629,326.7885,325.8861,326.7191,9842.0
2020-05-12 14:50:00,376.62,376.99,375.55,375.91,18434.0,326.7885,327.1096,325.8601,326.1725,18434.0
2020-05-12 15:00:00,375.8,377.03,375.61,376.39,28331.0,326.077,327.1443,325.9122,326.589,28331.0
2020-05-12 15:10:00,376.27,376.72,375.97,376.18,19707.0,326.4848,326.8753,326.2245,326.4068,19707.0
2020-05-12 15:20:00,376.28,376.28,375.11,375.18,26636.0,326.4935,326.4935,325.4783,325.5391,26636.0
2020-05-12 15:30:00,375.21,375.32,374.22,374.51,21027.0,325.5651,325.6605,324.7061,324.9577,21027.0
2020-05-12 15:40:00,374.45,374.45,373.23,373.32,34495.0,324.9057,324.9057,323.8471,323.9252,34495.0
2020-05-12 15:50:00,373.2,373.49,371.03,371.08,89683.0,323.821,324.0727,321.9382,321.9815,89683.0
2020-05-13 09:30:00,371.28,372.46,368.23,369.05,59496.0,322.1551,323.179,319.5086,320.2201,59496.0
2020-05-13 09:40:00,369.44,369.69,366.59,368.11,17767.0,320.5585,320.7755,318.0856,319.4045,17767.0
2020-05-13 09:50:00,368.11,368.7,367.41,368.6,9858.0,319.4045,319.9164,318.7971,319.8297,9858.0
2020-05-13 10:00:00,368.36,369.74,367.8,368.89,16656.0,319.6214,320.8188,319.1355,320.0813,16656.0
2020-05-13 10:10:00,368.72,369.0,368.01,368.41,11407.0,319.9338,320.1768,319.3177,319.6648,11407.0
2020-05-13 10:20:00,368.53,370.05,368.03,369.63,8313.0,319.7689,321.0878,319.3351,320.7234,8313.0
2020-05-13 10:30:00,369.65,370.32,368.83,368.89,12739.0,320.7408,321.3221,320.0292,320.0813,12739.0
2020-05-13 10:40:00,368.95,369.05,368.21,368.22,8569.0,320.1334,320.2201,319.4913,319.5,8569.0
2020-05-13 10:50:00,368.34,368.57,367.02,367.14,9696.0,319.6041,319.8036,318.4587,318.5629,9696.0
2020-05-13 11:00:00,367.33,367.76,366.9,367.24,12342.0,318.7277,319.1008,318.3546,318.6496,12342.0
2020-05-13 11:10:00,367.21,368.11,366.0,366.18,12392.0,318.6236,319.4045,317.5737,317.7299,12392.0
2020-05-13 11:20:00,365.88,366.63,365.07,366.63,16551.0,317.4696,318.1203,316.7667,318.1203,16551.0
2020-05-13 11:30:00,366.43,366.98,365.19,365.55,17424.0,317.9468,318.424,316.8709,317.1832,17424.0
2020-05-13 11:40:00,365.68,365.69,364.7,365.39,13555.0,317.296,317.3047,316.4457,317.0444,13555.0
2020-05-13 11:50:00,365.15,365.49,364.13,365.16,17830.0,316.8362,317.1312,315.9511,316.8448,17830.0
2020-05-13 12:00:00,364.89,365.57,364.43,364.56,12805.0,316.6106,317.2006,316.2114,316.3242,12805.0
2020-05-13 12:10:00,364.55,365.23,364.14,364.31,11699.0,316.3155,316.9056,315.9598,316.1073,11699.0
2020-05-13 12:20:00,364.4,365.26,364.33,365.13,11268.0,316.1854,316.9316,316.1247,316.8188,11268.0
2020-05-13 12:30:00,365.16,365.83,364.96,365.67,7540.0,316.8448,317.4262,316.6713,317.2874,7540.0
2020-05-13 12:40:00,365.63,365.71,364.93,365.71,14830.0,317.2526,317.3221,316.6453,317.3221,14830.0
2020-05-13 12:50:00,365.88,366.37,364.95,365.87,18742.0,317.4696,317.8947,316.6626,317.4609,18742.0
2020-05-13 13:00:00,365.6,365.91,365.05,365.08,11470.0,317.2266,317.4956,316.7494,316.7754,11470.0
2020-05-13 13:10:00,365.3,366.36,365.3,366.11,11832.0,316.9663,317.8861,316.9663,317.6691,11832.0
2020-05-13 13:20:00,366.1,366.12,365.37,365.66,7245.0,317.6605,317.6778,317.027,317.2787,7245.0
2020-05-13 13:30:00,365.54,365.81,365.22,365.76,10100.0,317.1746,317.4088,316.8969,317.3654,10100.0
2020-05-13 13:40:00,365.91,366.0,364.94,365.71,16769.0,317.4956,317.5737,316.6539,317.3221,16769.0
2020-05-13 13:50:00,365.85,365.91,364.28,364.73,15440.0,317.4435,317.4956,316.0813,316.4717,15440.0
2020-05-13 14:00:00,364.61,365.07,363.92,364.56,11248.0,316.3676,316.7667,315.7689,316.3242,11248.0
2020-05-13 14:10:00,364.58,365.29,364.17,364.52,12168.0,316.3416,316.9576,315.9858,316.2895,12168.0
2020-05-13 14:20:00,364.47,364.99,364.1,364.37,45728.0,316.2461,316.6973,315.9251,316.1594,45728.0
2020-05-13 14:30:00,364.36,364.96,363.54,364.38,24534.0,316.1507,316.6713,315.4392,316.168,24534.0
2020-05-13 14:40:00,364.5,364.74,363.61,364.33,37809.0,316.2722,316.4804,315.4999,316.1247,37809.0
2020-05-13 14:50:00,364.41,364.58,362.52,362.8,37408.0,316.1941,316.3416,314.5541,314.7971,37408.0
2020-05-13 15:00:00,362.86,364.88,362.82,364.22,29701.0,314.8492,316.6019,314.8144,316.0292,29701.0
2020-05-13 15:10:00,364.61,364.84,363.09,363.57,20804.0,316.3676,316.5672,315.0487,315.4652,20804.0
2020-05-13 15:20:00,363.83,363.83,362.01,363.26,26570.0,315.6908,315.6908,314.1116,315.1962,26570.0
2020-05-13 15:30:00,363.23,364.18,362.74,364.03,38868.0,315.1702,315.9945,314.745,315.8643,38868.0
2020-05-13 15:40:00,364.04,364.33,362.73,364.19,37965.0,315.873,316.1247,314.7364,316.0032,37965.0
2020-05-13 15:50:00,363.87,365.14,363.35,364.17,81788.0,315.7255,316.8275,315.2743,315.9858,81788.0
2020-05-14 09:30:00,360.99,361.54,357.25,357.76,49294.0,313.2266,313.7038,309.9814,310.4239,49294.0
2020-05-14 09:40:00,357.45,358.35,356.46,357.57,26184.0,310.155,310.9359,309.296,310.2591,26184.0
2020-05-14 09:50:00,357.49,357.7,354.21,354.94,26736.0,310.1897,310.3719,307.3437,307.9771,26736.0
2020-05-14 10:00:00,354.99,356.49,353.33,354.0,25404.0,308.0205,309.322,306.5801,307.1614,25404.0
2020-05-14 10:10:00,354.05,355.35,353.53,354.43,17609.0,307.2048,308.3328,306.7536,307.5345,17609.0
2020-05-14 10:20:00,354.91,355.64,353.06,353.06,27384.0,307.951,308.5844,306.3458,306.3458,27384.0
2020-05-14 10:30:00,353.45,354.77,352.89,354.77,22680.0,306.6842,307.8296,306.1983,307.8296,22680.0
2020-05-14 10:40:00,354.87,355.05,354.02,355.05,29601.0,307.9163,308.0725,307.1788,308.0725,29601.0
2020-05-14 10:50:00,354.91,355.58,354.23,354.53,31595.0,307.951,308.5324,307.361,307.6213,31595.0
2020-05-14 11:00:00,354.41,354.55,353.04,353.94,41579.0,307.5172,307.6387,306.3285,307.1094,41579.0
2020-05-14 11:10:00,353.97,354.77,353.8,354.19,34078.0,307.1354,307.8296,306.9879,307.3263,34078.0
2020-05-14 11:20:00,354.21,354.66,353.0,353.17,29756.0,307.3437,307.7341,306.2938,306.4413,29756.0
2020-05-14 11:30:00,353.33,354.11,352.52,352.94,19189.0,306.5801,307.2569,305.8773,306.2417,19189.0
2020-05-14 11:40:00,353.18,353.27,352.26,353.25,18384.0,306.4499,306.528,305.6517,306.5107,18384.0
2020-05-14 11:50:00,353.24,354.0,352.93,353.26,12533.0,306.502,307.1614,306.233,306.5194,12533.0
2020-05-14 12:00:00,353.33,353.96,352.83,353.39,19973.0,306.5801,307.1267,306.1462,306.6322,19973.0
2020-05-14 12:10:00,353.4,354.22,353.35,354.11,31280.0,306.6408,307.3523,306.5974,307.2569,31280.0
2020-05-14 12:20:00,354.06,354.77,353.86,353.87,37859.0,307.2135,307.8296,307.04,307.0486,37859.0
2020-05-14 12:30:00,353.99,354.77,353.88,354.37,14971.0,307.1528,307.8296,307.0573,307.4825,14971.0
2020-05-14 12:40:00,354.36,354.47,353.85,354.16,10937.0,307.4738,307.5693,307.0313,307.3003,10937.0
2020-05-14 12:50:00,354.18,355.58,354.18,354.8,23801.0,307.3176,308.5324,307.3176,307.8556,23801.0
2020-05-14 13:00:00,354.9,355.8,354.72,355.57,15341.0,307.9424,308.7233,307.7862,308.5237,15341.0
2020-05-14 13:10:00,355.56,356.47,355.35,356.47,15250.0,308.515,309.3046,308.3328,309.3046,15250.0
2020-05-14 13:20:00,356.51,357.58,356.35,357.19,15123.0,309.3393,310.2678,309.2005,309.9294,15123.0
2020-05-14 13:30:00,357.15,357.94,357.0,357.17,14286.0,309.8947,310.5801,309.7645,309.912,14286.0
2020-05-14 13:40:00,357.22,357.24,356.46,356.77,12444.0,309.9554,309.9727,309.296,309.5649,12444.0
2020-05-14 13:50:00,356.79,356.91,356.16,356.35,9321.0,309.5823,309.6864,309.0356,309.2005,9321.0
2020-05-14 14:00:00,356.34,356.45,355.25,355.61,18338.0,309.1918,309.2873,308.246,308.5584,18338.0
2020-05-14 14:10:00,355.61,356.03,355.06,355.25,9879.0,308.5584,308.9228,308.0812,308.246,9879.0
2020-05-14 14:20:00,355.31,356.0,355.31,355.49,9835.0,308.2981,308.8968,308.2981,308.4543,9835.0
2020-05-14 14:30:00,355.65,355.84,353.55,353.95,28712.0,308.5931,308.758,306.771,307.1181,28712.0
2020-05-14 14:40:00,354.11,354.38,353.16,353.36,20197.0,307.2569,307.4912,306.4326,306.6061,20197.0
2020-05-14 14:50:00,353.27,353.42,352.68,353.1,37422.0,306.528,306.6582,306.0161,306.3805,37422.0
2020-05-14 15:00:00,352.97,354.1,352.78,353.69,36327.0,306.2677,307.2482,306.1029,306.8925,36327.0
2020-05-14 15:10:00,353.65,354.07,352.93,353.72,39150.0,306.8577,307.2222,306.233,306.9185,39150.0
2020-05-14 15:20:00,353.76,355.46,353.52,355.25,40243.0,306.9532,308.4283,306.7449,308.246,40243.0
2020-05-14 15:30:00,355.25,355.71,353.42,353.42,52114.0,308.246,308.6452,306.6582,306.6582,52114.0
2020-05-14 15:40:00,353.46,354.89,353.0,354.75,52894.0,306.6929,307.9337,306.2938,307.8122,52894.0
2020-05-14 15:50:00,354.89,356.58,354.4,356.57,125833.0,307.9337,309.4001,307.5085,309.3914,125833.0
2020-05-15 09:30:00,352.53,357.33,352.32,356.27,67043.0,305.8859,310.0508,305.7037,309.1311,67043.0
2020-05-15 09:40:00,356.91,358.89,356.56,358.39,27798.0,309.6864,311.4044,309.3827,310.9706,27798.0
2020-05-15 09:50:00,358.36,360.0,358.26,358.72,24413.0,310.9446,312.3676,310.8578,311.2569,24413.0
2020-05-15 10:00:00,358.99,359.86,357.55,357.98,37941.0,311.4912,312.2461,310.2417,310.6148,37941.0
2020-05-15 10:10:00,357.78,358.86,357.63,357.9,19521.0,310.4413,311.3784,310.3111,310.5454,19521.0
2020-05-15 10:20:00,357.92,358.05,355.64,356.49,29009.0,310.5628,310.6756,308.5844,309.322,29009.0
2020-05-15 10:30:00,356.21,357.08,355.08,356.12,21005.0,309.079,309.8339,308.0985,309.0009,21005.0
2020-05-15 10:40:00,356.12,358.25,355.46,357.77,28597.0,309.0009,310.8491,308.4283,310.4326,28597.0
2020-05-15 10:50:00,357.61,357.84,356.53,357.3,14185.0,310.2938,310.4934,309.3567,310.0248,14185.0
2020-05-15 11:00:00,357.17,357.17,355.11,356.69,22025.0,309.912,309.912,308.1246,309.4955,22025.0
2020-05-15 11:10:00,356.69,357.83,356.26,357.83,16565.0,309.4955,310.4847,309.1224,310.4847,16565.0
2020-05-15 11:20:00,357.68,358.53,357.61,357.77,18234.0,310.3545,311.0921,310.2938,310.4326,18234.0
2020-05-15 11:30:00,357.78,358.79,357.49,358.26,15103.0,310.4413,311.3177,310.1897,310.8578,15103.0
2020-05-15 11:40:00,358.6,358.66,357.58,358.26,13881.0,311.1528,311.2049,310.2678,310.8578,13881.0
2020-05-15 11:50:00,358.29,358.99,358.05,358.38,11139.0,310.8838,311.4912,310.6756,310.9619,11139.0
2020-05-15 12:00:00,358.29,360.07,358.28,359.87,16561.0,310.8838,312.4283,310.8751,312.2548,16561.0
2020-05-15 12:10:00,359.5,360.63,359.41,360.6,10903.0,311.9337,312.9142,311.8556,312.8882,10903.0
2020-05-15 12:20:00,360.62,361.18,360.25,360.96,14773.0,312.9055,313.3914,312.5845,313.2005,14773.0
2020-05-15 12:30:00,360.86,361.29,360.13,361.2,17035.0,313.1138,313.4869,312.4804,313.4088,17035.0
2020-05-15 12:40:00,361.1,361.51,359.28,359.28,25492.0,313.322,313.6778,311.7428,311.7428,25492.0
2020-05-15 12:50:00,359.47,359.64,359.02,359.64,14217.0,311.9077,312.0552,311.5172,312.0552,14217.0
2020-05-15 13:00:00,359.59,360.19,359.58,360.05,10465.0,312.0118,312.5324,312.0031,312.411,10465.0
2020-05-15 13:10:00,360.16,360.26,359.81,360.1,15229.0,312.5064,312.5932,312.2027,312.4543,15229.0
2020-05-15 13:20:00,360.01,360.31,359.8,360.04,15050.0,312.3762,312.6365,312.194,312.4023,15050.0
2020-05-15 13:30:00,359.87,360.44,359.84,360.0,19162.0,312.2548,312.7493,312.2287,312.3676,19162.0
2020-05-15 13:40:00,360.0,360.18,359.09,359.23,11991.0,312.3676,312.5237,311.578,311.6994,11991.0
2020-05-15 13:50:00,359.24,359.24,358.75,359.21,12912.0,311.7081,311.7081,311.283,311.6821,12912.0
2020-05-15 14:00:00,359.37,360.69,359.33,360.2,8959.0,311.8209,312.9663,311.7862,312.5411,8959.0
2020-05-15 14:10:00,360.24,360.73,359.79,359.95,12965.0,312.5758,313.001,312.1854,312.3242,12965.0
2020-05-15 14:20:00,360.12,360.71,359.53,360.1,13513.0,312.4717,312.9836,311.9598,312.4543,13513.0
2020-05-15 14:30:00,360.31,360.67,358.75,359.27,20305.0,312.6365,312.9489,311.283,311.7342,20305.0
2020-05-15 14:40:00,359.35,359.64,357.96,358.07,26528.0,311.8036,312.0552,310.5975,310.6929,26528.0
2020-05-15 14:50:00,358.18,358.95,358.06,358.06,8957.0,310.7884,311.4565,310.6843,310.6843,8957.0
2020-05-15 15:00:00,358.19,359.62,357.87,358.82,18413.0,310.7971,312.0378,310.5194,311.3437,18413.0
2020-05-15 15:10:00,358.71,358.71,357.94,358.3,11124.0,311.2482,311.2482,310.5801,310.8925,11124.0
2020-05-15 15:20:00,358.28,358.69,357.56,358.12,34753.0,310.8751,311.2309,310.2504,310.7363,34753.0
2020-05-15 15:30:00,358.23,359.15,357.31,357.58,33691.0,310.8318,311.63,310.0335,310.2678,33691.0
2020-05-15 15:40:00,357.45,358.88,356.5,358.88,34143.0,310.155,311.3958,309.3307,311.3958,34143.0
2020-05-15 15:50:00,358.76,360.95,358.44,360.41,60346.0,311.2916,313.1919,311.014,312.7233,60346.0
2020-05-18 09:30:00,371.21,371.95,367.74,371.26,106089.0,322.0943,322.7364,319.0835,322.1377,106089.0
2020-05-18 09:40:00,371.04,371.29,369.14,369.16,46070.0,321.9468,322.1638,320.2982,320.3156,46070.0
2020-05-18 09:50:00,369.48,369.71,366.92,366.93,61612.0,320.5932,320.7928,318.372,318.3806,61612.0
2020-05-18 10:00:00,367.35,369.09,366.02,368.82,32211.0,318.7451,320.2548,317.591,320.0206,32211.0
2020-05-18 10:10:00,368.62,368.95,367.43,368.76,36758.0,319.847,320.1334,318.8145,319.9685,36758.0
2020-05-18 10:20:00,368.78,370.03,368.42,369.82,27614.0,319.9859,321.0705,319.6735,320.8883,27614.0
2020-05-18 10:30:00,370.01,370.57,369.83,370.47,23676.0,321.0531,321.539,320.8969,321.4523,23676.0
2020-05-18 10:40:00,370.5,371.17,369.99,371.06,50527.0,321.4783,322.0596,321.0358,321.9642,50527.0
2020-05-18 10:50:00,371.24,372.98,371.23,372.67,37826.0,322.1204,323.6302,322.1117,323.3612,37826.0
2020-05-18 11:00:00,372.65,374.0,372.64,373.8,21315.0,323.3438,324.5152,323.3351,324.3417,21315.0
2020-05-18 11:10:00,373.72,374.87,373.71,374.77,18997.0,324.2722,325.2701,324.2636,325.1833,18997.0
2020-05-18 11:20:00,374.68,376.16,374.66,376.16,19703.0,325.1052,326.3894,325.0879,326.3894,19703.0
2020-05-18 11:30:00,376.25,376.38,375.69,375.84,19045.0,326.4675,326.5803,325.9816,326.1117,19045.0
2020-05-18 11:40:00,375.81,376.31,374.57,374.89,21886.0,326.0857,326.5196,325.0098,325.2874,21886.0
2020-05-18 11:50:00,374.56,375.54,373.94,375.54,17789.0,325.0011,325.8514,324.4631,325.8514,17789.0
2020-05-18 12:00:00,375.54,375.92,374.84,375.91,16085.0,325.8514,326.1812,325.2441,326.1725,16085.0
2020-05-18 12:10:00,375.77,375.77,374.8,374.8,13875.0,326.051,326.051,325.2093,325.2093,13875.0
2020-05-18 12:20:00,374.65,375.73,374.43,375.67,27347.0,325.0792,326.0163,324.8883,325.9642,27347.0
2020-05-18 12:30:00,375.73,375.82,375.31,375.65,16408.0,326.0163,326.0944,325.6519,325.9469,16408.0
2020-05-18 12:40:00,375.66,375.66,374.71,374.95,9033.0,325.9556,325.9556,325.1313,325.3395,9033.0
2020-05-18 12:50:00,374.96,375.55,374.64,375.28,10134.0,325.3482,325.8601,325.0705,325.6258,10134.0
2020-05-18 13:00:00,375.48,376.32,375.19,376.12,14544.0,325.7994,326.5282,325.5477,326.3547,14544.0
2020-05-18 13:10:00,376.07,377.09,376.07,377.09,18023.0,326.3113,327.1963,326.3113,327.1963,18023.0
2020-05-18 13:20:00,377.1,377.24,376.74,377.12,12996.0,327.205,327.3265,326.8927,327.2224,12996.0
2020-05-18 13:30:00,377.12,377.78,377.04,377.6,12920.0,327.2224,327.7951,327.153,327.6389,12920.0
2020-05-18 13:40:00,377.62,377.84,377.46,377.61,9769.0,327.6562,327.8471,327.5174,327.6475,9769.0
2020-05-18 13:50:00,377.61,377.63,376.93,377.6,11417.0,327.6475,327.6649,327.0575,327.6389,11417.0
2020-05-18 14:00:00,377.51,378.25,377.51,378.25,16697.0,327.5608,328.2029,327.5608,328.2029,16697.0
2020-05-18 14:10:00,378.15,379.63,378.15,379.61,14827.0,328.1161,329.4003,328.1161,329.3829,14827.0
2020-05-18 14:20:00,379.75,380.5,379.2,379.37,20464.0,329.5044,330.1552,329.0272,329.1747,20464.0
2020-05-18 14:30:00,379.21,379.37,378.78,378.89,18674.0,329.0358,329.1747,328.6627,328.7582,18674.0
2020-05-18 14:40:00,378.9,378.91,377.86,377.86,19517.0,328.7669,328.7755,327.8645,327.8645,19517.0
2020-05-18 14:50:00,377.75,377.96,376.9,377.33,24760.0,327.769,327.9512,327.0315,327.4046,24760.0
2020-05-18 15:00:00,377.38,378.0,376.58,377.21,20857.0,327.448,327.9859,326.7538,327.3005,20857.0
2020-05-18 15:10:00,377.21,377.61,376.77,377.4,26686.0,327.3005,327.6475,326.9187,327.4653,26686.0
2020-05-18 15:20:00,377.33,377.52,376.79,377.09,23136.0,327.4046,327.5695,326.936,327.1963,23136.0
2020-05-18 15:30:00,377.03,378.53,376.97,378.4,32663.0,327.1443,328.4458,327.0922,328.333,32663.0
2020-05-18 15:40:00,378.4,379.74,378.4,378.8,50305.0,328.333,329.4957,328.333,328.6801,50305.0
2020-05-18 15:50:00,378.88,379.2,376.8,376.85,82232.0,328.7495,329.0272,326.9447,326.9881,82232.0
2020-05-19 09:30:00,378.07,382.05,377.0,380.99,64274.0,328.0467,331.5001,327.1183,330.5803,64274.0
2020-05-19 09:40:00,381.43,382.46,379.62,381.32,47619.0,330.9621,331.8558,329.3916,330.8667,47619.0
2020-05-19 09:50:00,381.33,381.76,378.79,378.84,20591.0,330.8753,331.2484,328.6714,328.7148,20591.0
2020-05-19 10:00:00,379.04,379.92,378.5,378.82,17148.0,328.8883,329.6519,328.4198,328.6974,17148.0
2020-05-19 10:10:00,379.17,379.35,377.18,377.93,17217.0,329.0011,329.1573,327.2744,327.9252,17217.0
2020-05-19 10:20:00,378.15,378.7,377.21,377.78,12654.0,328.1161,328.5933,327.3005,327.7951,12654.0
2020-05-19 10:30:00,377.76,378.87,377.27,378.87,14445.0,327.7777,328.7408,327.3525,328.7408,14445.0
2020-05-19 10:40:00,378.67,378.67,377.71,377.98,16301.0,328.5673,328.5673,327.7343,327.9686,16301.0
2020-05-19 10:50:00,378.32,380.51,378.32,380.21,15913.0,328.2636,330.1638,328.2636,329.9035,15913.0
2020-05-19 11:00:00,380.25,381.74,380.16,381.56,21355.0,329.9382,331.2311,329.8601,331.0749,21355.0
2020-05-19 11:10:00,381.58,381.58,380.22,380.22,21609.0,331.0923,331.0923,329.9122,329.9122,21609.0
2020-05-19 11:20:00,380.3,380.31,379.13,380.17,15968.0,329.9816,329.9903,328.9664,329.8688,15968.0
2020-05-19 11:30:00,379.99,380.78,379.99,380.48,12897.0,329.7126,330.3981,329.7126,330.1378,12897.0
2020-05-19 11:40:00,380.6,381.0,380.0,380.08,9291.0,330.2419,330.589,329.7213,329.7907,9291.0
2020-05-19 11:50:00,380.26,380.62,379.94,380.56,8542.0,329.9469,330.2593,329.6693,330.2072,8542.0
2020-05-19 12:00:00,380.53,380.79,380.13,380.36,12383.0,330.1812,330.4068,329.8341,330.0337,12383.0
2020-05-19 12:10:00,380.45,380.71,379.71,379.73,8231.0,330.1118,330.3374,329.4697,329.487,8231.0
2020-05-19 12:20:00,379.97,380.4,379.55,379.66,5644.0,329.6953,330.0684,329.3309,329.4263,5644.0
2020-05-19 12:30:00,379.59,379.86,378.92,378.92,12043.0,329.3656,329.5998,328.7842,328.7842,12043.0
2020-05-19 12:40:00,378.93,379.4,378.74,379.3,6753.0,328.7929,329.2007,328.628,329.1139,6753.0
2020-05-19 12:50:00,379.3,379.33,378.86,379.06,9749.0,329.1139,329.14,328.7322,328.9057,9749.0
2020-05-19 13:00:00,379.06,379.33,378.92,379.25,8144.0,328.9057,329.14,328.7842,329.0706,8144.0
2020-05-19 13:10:00,379.18,379.29,378.83,379.2,8357.0,329.0098,329.1053,328.7061,329.0272,8357.0
2020-05-19 13:20:00,379.19,379.22,378.4,378.4,10183.0,329.0185,329.0445,328.333,328.333,10183.0
2020-05-19 13:30:00,378.42,378.42,377.11,377.12,12552.0,328.3504,328.3504,327.2137,327.2224,12552.0
2020-05-19 13:40:00,377.12,377.44,377.1,377.27,13584.0,327.2224,327.5,327.205,327.3525,13584.0
2020-05-19 13:50:00,377.36,377.87,377.22,377.33,8861.0,327.4306,327.8731,327.3091,327.4046,8861.0
2020-05-19 14:00:00,377.28,377.92,376.84,377.49,13182.0,327.3612,327.9165,326.9794,327.5434,13182.0
2020-05-19 14:10:00,377.49,377.49,375.91,375.91,15492.0,327.5434,327.5434,326.1725,326.1725,15492.0
2020-05-19 14:20:00,375.89,375.98,375.34,375.4,18317.0,326.1551,326.2332,325.6779,325.73,18317.0
2020-05-19 14:30:00,375.49,376.6,375.48,376.55,10788.0,325.808,326.7712,325.7994,326.7278,10788.0
2020-05-19 14:40:00,376.69,376.71,376.26,376.6,7623.0,326.8493,326.8666,326.4762,326.7712,7623.0
2020-05-19 14:50:00,376.58,376.65,374.02,374.44,17424.0,326.7538,326.8146,324.5325,324.897,17424.0
2020-05-19 15:00:00,374.13,375.23,374.13,374.7,13227.0,324.628,325.5824,324.628,325.1226,13227.0
2020-05-19 15:10:00,374.69,376.03,374.66,374.95,7499.0,325.1139,326.2766,325.0879,325.3395,7499.0
2020-05-19 15:20:00,374.96,375.23,374.24,374.65,11632.0,325.3482,325.5824,324.7234,325.0792,11632.0
2020-05-19 15:30:00,374.54,375.03,373.41,373.87,22065.0,324.9837,325.4089,324.0033,324.4024,22065.0
2020-05-19 15:40:00,373.86,374.15,372.58,373.05,21360.0,324.3937,324.6453,323.2831,323.6909,21360.0
2020-05-19 15:50:00,373.03,373.15,371.24,371.48,62194.0,323.6735,323.7777,322.1204,322.3286,62194.0
2020-05-20 09:30:00,372.44,373.7,369.27,372.48,82531.0,323.1616,324.2549,320.411,323.1963,82531.0
2020-05-20 09:40:00,372.56,373.44,372.18,373.0,25296.0,323.2657,324.0293,322.936,323.6475,25296.0
2020-05-20 09:50:00,373.52,374.0,372.8,373.93,23860.0,324.0987,324.5152,323.474,324.4545,23860.0
2020-05-20 10:00:00,373.96,373.97,372.38,372.54,17278.0,324.4805,324.4892,323.1095,323.2484,17278.0
2020-05-20 10:10:00,372.55,373.82,372.53,373.64,41174.0,323.257,324.359,323.2397,324.2028,41174.0
2020-05-20 10:20:00,373.77,374.0,371.79,371.79,13387.0,324.3156,324.5152,322.5976,322.5976,13387.0
2020-05-20 10:30:00,372.1,372.1,370.7,370.71,23461.0,322.8666,322.8666,321.6518,321.6605,23461.0
2020-05-20 10:40:00,370.78,371.48,370.01,371.3,15740.0,321.7212,322.3286,321.0531,322.1724,15740.0
2020-05-20 10:50:00,371.29,371.4,369.39,369.39,16678.0,322.1638,322.2592,320.5152,320.5152,16678.0
2020-05-20 11:00:00,369.41,369.96,369.25,369.83,10287.0,320.5325,321.0097,320.3937,320.8969,10287.0
2020-05-20 11:10:00,369.85,369.85,368.86,369.43,17137.0,320.9143,320.9143,320.0553,320.5499,17137.0
2020-05-20 11:20:00,369.48,369.54,368.8,369.4,12277.0,320.5932,320.6453,320.0032,320.5238,12277.0
2020-05-20 11:30:00,369.31,369.62,368.79,368.92,19581.0,320.4457,320.7147,319.9945,320.1073,19581.0
2020-05-20 11:40:00,368.86,369.46,368.43,368.43,17311.0,320.0553,320.5759,319.6822,319.6822,17311.0
2020-05-20 11:50:00,368.36,368.66,367.02,367.16,39656.0,319.6214,319.8817,318.4587,318.5802,39656.0
2020-05-20 12:00:00,367.32,367.43,365.02,365.11,40536.0,318.719,318.8145,316.7234,316.8015,40536.0
2020-05-20 12:10:00,365.18,365.2,363.56,364.17,64067.0,316.8622,316.8795,315.4565,315.9858,64067.0
2020-05-20 12:20:00,364.17,364.27,362.51,363.0,47090.0,315.9858,316.0726,314.5455,314.9706,47090.0
2020-05-20 12:30:00,363.02,364.22,362.89,363.39,23506.0,314.988,316.0292,314.8752,315.309,23506.0
2020-05-20 12:40:00,363.35,363.71,362.18,363.61,36928.0,315.2743,315.5867,314.2591,315.4999,36928.0
2020-05-20 12:50:00,363.86,365.37,363.86,364.87,20758.0,315.7168,317.027,315.7168,316.5932,20758.0
2020-05-20 13:00:00,364.88,365.7,364.81,364.84,26683.0,316.6019,317.3134,316.5411,316.5672,26683.0
2020-05-20 13:10:00,364.9,365.72,364.86,364.93,25310.0,316.6192,317.3307,316.5845,316.6453,25310.0
2020-05-20 13:20:00,364.92,365.24,364.72,365.07,44300.0,316.6366,316.9142,316.4631,316.7667,44300.0
2020-05-20 13:30:00,365.38,366.36,365.29,366.36,26904.0,317.0357,317.8861,316.9576,317.8861,26904.0
2020-05-20 13:40:00,366.37,367.22,365.81,367.02,22731.0,317.8947,318.6323,317.4088,318.4587,22731.0
2020-05-20 13:50:00,367.17,367.68,366.49,366.49,17605.0,318.5889,319.0314,317.9989,317.9989,17605.0
2020-05-20 14:00:00,366.66,367.09,366.11,366.36,14611.0,318.1464,318.5195,317.6691,317.8861,14611.0
2020-05-20 14:10:00,366.33,366.73,365.71,365.72,20875.0,317.86,318.2071,317.3221,317.3307,20875.0
2020-05-20 14:20:00,365.78,366.14,365.01,365.04,32396.0,317.3828,317.6952,316.7147,316.7407,32396.0
2020-05-20 14:30:00,365.04,365.36,364.16,364.16,25569.0,316.7407,317.0184,315.9771,315.9771,25569.0
2020-05-20 14:40:00,364.19,365.41,364.03,365.41,28639.0,316.0032,317.0618,315.8643,317.0618,28639.0
2020-05-20 14:50:00,365.31,365.75,365.27,365.48,32219.0,316.975,317.3568,316.9403,317.1225,32219.0
2020-05-20 15:00:00,365.49,365.99,365.23,365.26,25656.0,317.1312,317.565,316.9056,316.9316,25656.0
2020-05-20 15:10:00,365.31,365.44,364.05,364.06,16239.0,316.975,317.0878,315.8817,315.8904,16239.0
2020-05-20 15:20:00,364.05,365.19,364.05,365.16,27565.0,315.8817,316.8709,315.8817,316.8448,27565.0
2020-05-20 15:30:00,365.16,365.31,364.8,365.0,31169.0,316.8448,316.975,316.5325,316.706,31169.0
2020-05-20 15:40:00,364.93,364.96,363.75,363.83,43739.0,316.6453,316.6713,315.6214,315.6908,43739.0
2020-05-20 15:50:00,363.7,363.7,362.11,362.51,119404.0,315.578,315.578,314.1984,314.5455,119404.0
2020-05-21 09:30:00,362.69,367.3,362.6,366.91,48178.0,314.7016,318.7017,314.6236,318.3633,48178.0
2020-05-21 09:40:00,366.98,367.38,366.0,366.62,31933.0,318.424,318.7711,317.5737,318.1117,31933.0
2020-05-21 09:50:00,366.88,366.89,364.45,365.36,20816.0,318.3373,318.3459,316.2288,317.0184,20816.0
2020-05-21 10:00:00,365.19,365.95,364.63,365.56,25643.0,316.8709,317.5303,316.385,317.1919,25643.0
2020-05-21 10:10:00,365.8,367.99,365.61,367.5,21096.0,317.4002,319.3004,317.2353,318.8752,21096.0
2020-05-21 10:20:00,367.62,368.13,366.44,366.58,23355.0,318.9793,319.4219,317.9555,318.077,23355.0
2020-05-21 10:30:00,366.21,366.76,365.4,365.99,17486.0,317.7559,318.2331,317.0531,317.565,17486.0
2020-05-21 10:40:00,366.08,367.6,366.02,366.85,21690.0,317.6431,318.962,317.591,318.3112,21690.0
2020-05-21 10:50:00,366.95,368.44,366.95,368.3,34159.0,318.398,319.6909,318.398,319.5694,34159.0
2020-05-21 11:00:00,368.12,368.13,364.78,365.1,16712.0,319.4132,319.4219,316.5151,316.7928,16712.0
2020-05-21 11:10:00,365.15,365.48,363.93,364.18,11233.0,316.8362,317.1225,315.7776,315.9945,11233.0
2020-05-21 11:20:00,364.41,364.82,363.31,363.64,16287.0,316.1941,316.5498,315.2396,315.5259,16287.0
2020-05-21 11:30:00,363.7,365.19,363.7,365.1,12784.0,315.578,316.8709,315.578,316.7928,12784.0
2020-05-21 11:40:00,365.1,366.39,365.04,365.7,27916.0,316.7928,317.9121,316.7407,317.3134,27916.0
2020-05-21 11:50:00,365.71,366.81,365.71,366.37,11109.0,317.3221,318.2765,317.3221,317.8947,11109.0
2020-05-21 12:00:00,366.38,367.35,366.15,366.22,12560.0,317.9034,318.7451,317.7038,317.7646,12560.0
2020-05-21 12:10:00,366.15,366.69,365.97,366.11,8051.0,317.7038,318.1724,317.5477,317.6691,8051.0
2020-05-21 12:20:00,366.22,366.83,365.99,366.02,9588.0,317.7646,318.2939,317.565,317.591,9588.0
2020-05-21 12:30:00,366.07,366.07,364.54,364.79,10340.0,317.6344,317.6344,316.3069,316.5238,10340.0
2020-05-21 12:40:00,364.99,366.17,364.98,365.9,8929.0,316.6973,317.7212,316.6887,317.4869,8929.0
2020-05-21 12:50:00,365.79,366.02,365.51,365.71,7945.0,317.3915,317.591,317.1485,317.3221,7945.0
2020-05-21 13:00:00,365.82,367.05,365.24,366.62,33782.0,317.4175,318.4848,316.9142,318.1117,33782.0
2020-05-21 13:10:00,366.83,367.23,366.16,366.16,12051.0,318.2939,318.6409,317.7125,317.7125,12051.0
2020-05-21 13:20:00,366.37,367.05,366.21,367.05,11712.0,317.8947,318.4848,317.7559,318.4848,11712.0
2020-05-21 13:30:00,367.04,367.21,366.33,366.68,12752.0,318.4761,318.6236,317.86,318.1637,12752.0
2020-05-21 13:40:00,366.75,367.73,366.64,367.63,9824.0,318.2245,319.0748,318.129,318.988,9824.0
2020-05-21 13:50:00,367.52,368.17,367.52,367.96,17268.0,318.8926,319.4566,318.8926,319.2744,17268.0
2020-05-21 14:00:00,367.95,368.67,367.89,368.54,9919.0,319.2657,319.8904,319.2136,319.7776,9919.0
2020-05-21 14:10:00,368.68,368.94,368.58,368.65,8120.0,319.8991,320.1247,319.8123,319.8731,8120.0
2020-05-21 14:20:00,368.79,369.75,368.77,369.41,22790.0,319.9945,320.8275,319.9772,320.5325,22790.0
2020-05-21 14:30:00,369.5,369.73,368.15,368.21,13066.0,320.6106,320.8102,319.4392,319.4913,13066.0
2020-05-21 14:40:00,368.69,368.88,368.01,368.04,13700.0,319.9078,320.0726,319.3177,319.3438,13700.0
2020-05-21 14:50:00,368.16,368.66,367.91,368.35,12722.0,319.4479,319.8817,319.231,319.6128,12722.0
2020-05-21 15:00:00,368.33,369.53,368.32,369.34,14061.0,319.5954,320.6366,319.5867,320.4718,14061.0
2020-05-21 15:10:00,369.33,369.81,369.15,369.79,17077.0,320.4631,320.8796,320.3069,320.8622,17077.0
2020-05-21 15:20:00,369.89,369.94,369.25,369.41,18532.0,320.949,320.9924,320.3937,320.5325,18532.0
2020-05-21 15:30:00,369.36,369.71,369.09,369.5,21220.0,320.4891,320.7928,320.2548,320.6106,21220.0
2020-05-21 15:40:00,369.51,370.03,369.3,369.75,42548.0,320.6193,321.0705,320.4371,320.8275,42548.0
2020-05-21 15:50:00,369.82,369.87,368.12,368.6,72336.0,320.8883,320.9316,319.4132,319.8297,72336.0
2020-05-22 09:30:00,369.86,369.92,366.96,367.44,35563.0,320.923,320.975,318.4067,318.8232,35563.0
2020-05-22 09:40:00,367.09,367.47,366.13,366.89,14621.0,318.5195,318.8492,317.6865,318.3459,14621.0
2020-05-22 09:50:00,366.71,367.65,366.71,366.72,13729.0,318.1898,319.0054,318.1898,318.1984,13729.0
2020-05-22 10:00:00,366.23,367.01,365.93,366.64,7387.0,317.7733,318.4501,317.513,318.129,7387.0
2020-05-22 10:10:00,366.82,366.95,366.0,366.15,11165.0,318.2852,318.398,317.5737,317.7038,11165.0
2020-05-22 10:20:00,366.44,366.44,365.62,365.93,7244.0,317.9555,317.9555,317.244,317.513,7244.0
2020-05-22 10:30:00,366.19,367.0,366.09,367.0,6788.0,317.7386,318.4414,317.6518,318.4414,6788.0
2020-05-22 10:40:00,367.03,367.93,366.77,366.8,8609.0,318.4674,319.2483,318.2418,318.2678,8609.0
2020-05-22 10:50:00,366.72,366.8,365.74,365.74,15061.0,318.1984,318.2678,317.3481,317.3481,15061.0
2020-05-22 11:00:00,365.98,366.81,365.88,366.72,9393.0,317.5563,318.2765,317.4696,318.1984,9393.0
2020-05-22 11:10:00,366.61,367.06,366.26,367.01,8203.0,318.103,318.4934,317.7993,318.4501,8203.0
2020-05-22 11:20:00,367.25,367.56,366.89,367.34,8531.0,318.6583,318.9273,318.3459,318.7364,8531.0
2020-05-22 11:30:00,367.37,368.72,367.37,367.75,13746.0,318.7624,319.9338,318.7624,319.0921,13746.0
2020-05-22 11:40:00,367.92,368.03,367.62,367.86,6971.0,319.2397,319.3351,318.9793,319.1876,6971.0
2020-05-22 11:50:00,367.86,368.41,367.83,368.3,5377.0,319.1876,319.6648,319.1616,319.5694,5377.0
2020-05-22 12:00:00,368.32,368.8,368.32,368.6,4411.0,319.5867,320.0032,319.5867,319.8297,4411.0
2020-05-22 12:10:00,368.56,368.61,367.99,368.36,7375.0,319.795,319.8384,319.3004,319.6214,7375.0
2020-05-22 12:20:00,368.41,368.55,368.06,368.25,7006.0,319.6648,319.7863,319.3611,319.526,7006.0
2020-05-22 12:30:00,368.18,369.18,368.18,369.09,6139.0,319.4653,320.3329,319.4653,320.2548,6139.0
2020-05-22 12:40:00,369.05,369.35,369.01,369.21,12305.0,320.2201,320.4804,320.1854,320.359,12305.0
2020-05-22 12:50:00,369.24,369.62,369.23,369.43,12153.0,320.385,320.7147,320.3763,320.5499,12153.0
2020-05-22 13:00:00,369.46,369.8,368.52,368.73,12344.0,320.5759,320.8709,319.7603,319.9425,12344.0
2020-05-22 13:10:00,368.58,368.97,368.58,368.76,5375.0,319.8123,320.1507,319.8123,319.9685,5375.0
2020-05-22 13:20:00,368.73,368.73,367.96,368.04,8370.0,319.9425,319.9425,319.2744,319.3438,8370.0
2020-05-22 13:30:00,367.98,368.22,367.84,368.15,8223.0,319.2917,319.5,319.1702,319.4392,8223.0
2020-05-22 13:40:00,368.16,368.38,368.14,368.28,4419.0,319.4479,319.6388,319.4305,319.552,4419.0
2020-05-22 13:50:00,368.14,368.39,367.88,368.32,5409.0,319.4305,319.6475,319.2049,319.5867,5409.0
2020-05-22 14:00:00,368.2,369.79,367.99,369.66,5445.0,319.4826,320.8622,319.3004,320.7494,5445.0
2020-05-22 14:10:00,369.64,370.16,369.36,369.36,10395.0,320.7321,321.1833,320.4891,320.4891,10395.0
2020-05-22 14:20:00,369.45,369.55,369.12,369.43,5657.0,320.5672,320.654,320.2809,320.5499,5657.0
2020-05-22 14:30:00,369.64,369.92,369.44,369.72,5544.0,320.7321,320.975,320.5585,320.8015,5544.0
2020-05-22 14:40:00,369.61,369.77,369.21,369.61,5917.0,320.706,320.8449,320.359,320.706,5917.0
2020-05-22 14:50:00,369.57,369.67,369.32,369.32,8820.0,320.6713,320.7581,320.4544,320.4544,8820.0
2020-05-22 15:00:00,369.23,370.04,369.16,369.97,7979.0,320.3763,321.0792,320.3156,321.0184,7979.0
2020-05-22 15:10:00,369.88,369.98,369.01,369.01,8926.0,320.9403,321.0271,320.1854,320.1854,8926.0
2020-05-22 15:20:00,368.94,369.08,368.08,368.18,12110.0,320.1247,320.2462,319.3785,319.4653,12110.0
2020-05-22 15:30:00,368.18,368.64,367.63,368.13,10806.0,319.4653,319.8644,318.988,319.4219,10806.0
2020-05-22 15:40:00,368.12,369.11,368.02,368.9,20768.0,319.4132,320.2722,319.3264,320.09,20768.0
2020-05-22 15:50:00,368.96,369.12,368.26,368.99,43158.0,320.142,320.2809,319.5347,320.1681,43158.0
2020-05-26 09:30:00,376.36,376.95,371.98,372.28,77507.0,326.5629,327.0749,322.7625,323.0228,77507.0
2020-05-26 09:40:00,372.41,373.55,370.57,372.36,54482.0,323.1356,324.1247,321.539,323.0922,54482.0
2020-05-26 09:50:00,372.17,372.49,370.77,371.01,32361.0,322.9273,323.205,321.7126,321.9208,32361.0
2020-05-26 10:00:00,371.02,372.34,370.94,371.35,24141.0,321.9295,323.0748,321.8601,322.2158,24141.0
2020-05-26 10:10:00,371.27,372.47,370.57,372.47,27584.0,322.1464,323.1876,321.539,323.1876,27584.0
2020-05-26 10:20:00,372.43,373.32,372.32,373.09,13817.0,323.1529,323.9252,323.0575,323.7256,13817.0
2020-05-26 10:30:00,373.06,373.21,372.32,372.54,12605.0,323.6996,323.8297,323.0575,323.2484,12605.0
2020-05-26 10:40:00,372.73,373.55,372.67,373.22,17642.0,323.4132,324.1247,323.3612,323.8384,17642.0
2020-05-26 10:50:00,373.14,374.32,373.14,374.01,19167.0,323.769,324.7929,323.769,324.5239,19167.0
2020-05-26 11:00:00,374.26,374.78,374.08,374.78,17143.0,324.7408,325.192,324.5846,325.192,17143.0
2020-05-26 11:10:00,374.81,374.81,373.96,374.55,15948.0,325.218,325.218,324.4805,324.9924,15948.0
2020-05-26 11:20:00,374.58,375.01,373.99,374.77,30567.0,325.0185,325.3916,324.5065,325.1833,30567.0
2020-05-26 11:30:00,374.64,375.43,374.5,375.25,16789.0,325.0705,325.756,324.949,325.5998,16789.0
2020-05-26 11:40:00,375.33,375.43,374.49,375.05,16216.0,325.6692,325.756,324.9404,325.4263,16216.0
2020-05-26 11:50:00,375.15,375.17,374.08,374.58,19899.0,325.513,325.5304,324.5846,325.0185,19899.0
2020-05-26 12:00:00,374.58,375.41,374.49,375.41,17342.0,325.0185,325.7386,324.9404,325.7386,17342.0
2020-05-26 12:10:00,375.48,375.93,375.16,375.16,12928.0,325.7994,326.1898,325.5217,325.5217,12928.0
2020-05-26 12:20:00,375.23,375.29,374.48,374.55,14676.0,325.5824,325.6345,324.9317,324.9924,14676.0
2020-05-26 12:30:00,374.56,374.95,374.5,374.63,12081.0,325.0011,325.3395,324.949,325.0618,12081.0
2020-05-26 12:40:00,374.69,375.55,374.64,375.36,17912.0,325.1139,325.8601,325.0705,325.6952,17912.0
2020-05-26 12:50:00,375.37,375.98,375.36,375.89,11569.0,325.7039,326.2332,325.6952,326.1551,11569.0
2020-05-26 13:00:00,375.84,376.31,375.64,376.31,14362.0,326.1117,326.5196,325.9382,326.5196,14362.0
2020-05-26 13:10:00,376.26,376.38,375.86,375.96,10841.0,326.4762,326.5803,326.1291,326.2159,10841.0
2020-05-26 13:20:00,375.94,376.03,375.36,375.49,11431.0,326.1985,326.2766,325.6952,325.808,11431.0
2020-05-26 13:30:00,375.49,375.64,375.01,375.63,14315.0,325.808,325.9382,325.3916,325.9295,14315.0
2020-05-26 13:40:00,375.63,375.64,375.12,375.36,9829.0,325.9295,325.9382,325.487,325.6952,9829.0
2020-05-26 13:50:00,375.41,375.47,374.77,374.77,7499.0,325.7386,325.7907,325.1833,325.1833,7499.0
2020-05-26 14:00:00,374.5,375.23,374.28,374.28,19221.0,324.949,325.5824,324.7581,324.7581,19221.0
2020-05-26 14:10:00,374.25,374.73,373.81,374.51,11403.0,324.7321,325.1486,324.3503,324.9577,11403.0
2020-05-26 14:20:00,374.65,374.82,374.15,374.28,14936.0,325.0792,325.2267,324.6453,324.7581,14936.0
2020-05-26 14:30:00,374.25,375.25,374.18,375.15,14037.0,324.7321,325.5998,324.6714,325.513,14037.0
2020-05-26 14:40:00,375.18,375.22,374.21,374.79,11915.0,325.5391,325.5738,324.6974,325.2007,11915.0
2020-05-26 14:50:00,374.7,374.7,374.06,374.62,15783.0,325.1226,325.1226,324.5673,325.0532,15783.0
2020-05-26 15:00:00,374.71,375.58,374.51,375.58,18523.0,325.1313,325.8861,324.9577,325.8861,18523.0
2020-05-26 15:10:00,375.77,376.5,375.46,375.68,21392.0,326.051,326.6844,325.782,325.9729,21392.0
2020-05-26 15:20:00,375.71,375.83,374.88,374.92,42573.0,325.9989,326.1031,325.2788,325.3135,42573.0
2020-05-26 15:30:00,374.76,374.82,373.08,373.83,26214.0,325.1746,325.2267,323.7169,324.3677,26214.0
2020-05-26 15:40:00,373.82,373.82,372.35,372.35,24967.0,324.359,324.359,323.0835,323.0835,24967.0
2020-05-26 15:50:00,372.43,372.71,371.34,372.49,64024.0,323.1529,323.3959,322.2071,323.205,64024.0
2020-05-27 09:30:00,376.78,387.76,376.57,387.13,122325.0,326.9274,336.4546,326.7452,335.9079,122325.0
2020-05-27 09:40:00,387.02,388.94,385.92,386.44,133129.0,335.8125,337.4784,334.858,335.3092,133129.0
2020-05-27 09:50:00,386.44,387.95,385.99,387.36,48239.0,335.3092,336.6194,334.9188,336.1075,48239.0
2020-05-27 10:00:00,387.01,387.45,385.69,387.33,31421.0,335.8038,336.1856,334.6585,336.0815,31421.0
2020-05-27 10:10:00,387.31,387.52,385.88,386.62,26521.0,336.0641,336.2463,334.8233,335.4654,26521.0
2020-05-27 10:20:00,386.63,387.61,386.24,387.23,24052.0,335.4741,336.3244,335.1357,335.9947,24052.0
2020-05-27 10:30:00,387.27,389.5,387.03,388.59,43025.0,336.0294,337.9644,335.8212,337.1748,43025.0
2020-05-27 10:40:00,388.5,388.91,386.01,386.01,33159.0,337.0967,337.4524,334.9361,334.9361,33159.0
2020-05-27 10:50:00,386.09,387.45,385.5,386.83,28334.0,335.0055,336.1856,334.4936,335.6476,28334.0
2020-05-27 11:00:00,387.0,388.43,386.63,387.95,25069.0,335.7951,337.0359,335.4741,336.6194,25069.0
2020-05-27 11:10:00,388.2,389.21,387.46,388.53,16623.0,336.8364,337.7127,336.1943,337.1227,16623.0
2020-05-27 11:20:00,388.26,389.31,387.96,389.31,20113.0,336.8884,337.7995,336.6281,337.7995,20113.0
2020-05-27 11:30:00,389.31,390.0,387.75,388.77,33352.0,337.7995,338.3982,336.4459,337.3309,33352.0
2020-05-27 11:40:00,388.69,390.0,388.62,389.96,24239.0,337.2615,338.3982,337.2008,338.3635,24239.0
2020-05-27 11:50:00,389.91,390.71,389.79,390.24,35949.0,338.3201,339.0143,338.216,338.6064,35949.0
2020-05-27 12:00:00,390.24,391.05,389.92,390.92,24409.0,338.6064,339.3093,338.3288,339.1965,24409.0
2020-05-27 12:10:00,390.82,391.82,390.74,391.8,20781.0,339.1097,339.9774,339.0403,339.96,20781.0
2020-05-27 12:20:00,391.88,392.0,391.07,391.56,26390.0,340.0294,340.1336,339.3266,339.7518,26390.0
2020-05-27 12:30:00,391.48,392.18,390.8,391.7,30058.0,339.6824,340.2898,339.0923,339.8733,30058.0
2020-05-27 12:40:00,391.75,393.0,391.22,392.76,23867.0,339.9166,341.0013,339.4568,340.793,23867.0
2020-05-27 12:50:00,392.76,392.9,392.14,392.42,22358.0,340.793,340.9145,340.255,340.498,22358.0
2020-05-27 13:00:00,392.59,392.97,391.76,392.61,22435.0,340.6455,340.9752,339.9253,340.6629,22435.0
2020-05-27 13:10:00,392.63,392.82,391.86,392.63,9760.0,340.6802,340.8451,340.0121,340.6802,9760.0
2020-05-27 13:20:00,392.75,393.0,391.35,391.61,16336.0,340.7843,341.0013,339.5696,339.7952,16336.0
2020-05-27 13:30:00,391.61,392.31,390.8,392.31,29299.0,339.7952,340.4026,339.0923,340.4026,29299.0
2020-05-27 13:40:00,392.15,392.32,391.72,392.11,12618.0,340.2637,340.4112,339.8906,340.229,12618.0
2020-05-27 13:50:00,392.02,392.49,391.85,392.31,11592.0,340.1509,340.5587,340.0034,340.4026,11592.0
2020-05-27 14:00:00,392.39,393.3,392.39,392.7,18909.0,340.472,341.2616,340.472,340.741,18909.0
2020-05-27 14:10:00,392.8,393.49,392.71,393.3,22031.0,340.8277,341.4264,340.7496,341.2616,22031.0
2020-05-27 14:20:00,393.38,393.38,392.13,392.25,12916.0,341.331,341.331,340.2464,340.3505,12916.0
2020-05-27 14:30:00,392.37,392.69,391.85,392.44,18395.0,340.4546,340.7323,340.0034,340.5154,18395.0
2020-05-27 14:40:00,392.47,392.48,391.7,392.26,25475.0,340.5414,340.5501,339.8733,340.3592,25475.0
2020-05-27 14:50:00,392.15,392.93,392.06,392.62,11972.0,340.2637,340.9405,340.1856,340.6715,11972.0
2020-05-27 15:00:00,392.71,392.74,392.05,392.2,18824.0,340.7496,340.7757,340.177,340.3071,18824.0
2020-05-27 15:10:00,392.23,393.46,392.19,393.46,11571.0,340.3331,341.4004,340.2984,341.4004,11571.0
2020-05-27 15:20:00,393.5,394.55,393.49,393.93,29569.0,341.4351,342.3462,341.4264,341.8082,29569.0
2020-05-27 15:30:00,393.87,395.0,393.57,394.86,31734.0,341.7561,342.7366,341.4958,342.6152,31734.0
2020-05-27 15:40:00,394.88,395.88,394.73,395.21,46280.0,342.6325,343.5002,342.5024,342.9188,46280.0
2020-05-27 15:50:00,395.32,397.03,395.24,397.03,105375.0,343.0143,344.498,342.9449,344.498,105375.0
2020-05-28 09:30:00,401.7,403.82,399.57,400.08,91824.0,348.5501,350.3896,346.702,347.1445,91824.0
2020-05-28 09:40:00,400.19,401.05,399.16,400.47,28957.0,347.2399,347.9861,346.3462,347.4829,28957.0
2020-05-28 09:50:00,400.47,404.27,400.47,403.95,34618.0,347.4829,350.7801,347.4829,350.5024,34618.0
2020-05-28 10:00:00,403.32,403.88,402.37,402.83,24931.0,349.9558,350.4417,349.1315,349.5306,24931.0
2020-05-28 10:10:00,402.75,404.17,400.73,400.74,31992.0,349.4612,350.6933,347.7085,347.7172,31992.0
2020-05-28 10:20:00,400.65,401.75,400.53,401.05,19667.0,347.6391,348.5935,347.5349,347.9861,19667.0
2020-05-28 10:30:00,401.11,401.42,400.0,400.74,26848.0,348.0382,348.3072,347.0751,347.7172,26848.0
2020-05-28 10:40:00,400.88,402.69,400.87,402.37,13789.0,347.8386,349.4092,347.83,349.1315,13789.0
2020-05-28 10:50:00,402.24,403.18,401.82,402.87,15406.0,349.0187,349.8343,348.6543,349.5653,15406.0
2020-05-28 11:00:00,402.89,403.87,402.69,403.46,13446.0,349.5827,350.433,349.4092,350.0773,13446.0
2020-05-28 11:10:00,403.06,403.9,403.01,403.71,13779.0,349.7302,350.4591,349.6868,350.2942,13779.0
2020-05-28 11:20:00,403.7,403.7,401.92,402.61,16479.0,350.2855,350.2855,348.741,349.3397,16479.0
2020-05-28 11:30:00,402.69,403.05,402.02,403.02,8561.0,349.4092,349.7215,348.8278,349.6955,8561.0
2020-05-28 11:40:00,402.65,403.04,402.22,402.86,9614.0,349.3744,349.7128,349.0013,349.5567,9614.0
2020-05-28 11:50:00,402.89,402.94,401.47,401.56,7171.0,349.5827,349.6261,348.3506,348.4287,7171.0
2020-05-28 12:00:00,401.52,401.52,400.26,400.48,16991.0,348.394,348.394,347.3007,347.4916,16991.0
2020-05-28 12:10:00,400.39,401.14,400.05,400.67,12563.0,347.4135,348.0642,347.1185,347.6564,12563.0
2020-05-28 12:20:00,400.65,401.47,400.51,401.14,13073.0,347.6391,348.3506,347.5176,348.0642,13073.0
2020-05-28 12:30:00,401.15,401.98,401.11,401.88,9584.0,348.0729,348.7931,348.0382,348.7063,9584.0
2020-05-28 12:40:00,401.88,402.89,401.88,402.72,14483.0,348.7063,349.5827,348.7063,349.4352,14483.0
2020-05-28 12:50:00,402.6,403.2,402.27,402.42,14773.0,349.3311,349.8517,349.0447,349.1749,14773.0
2020-05-28 13:00:00,402.43,402.76,402.01,402.76,20874.0,349.1836,349.4699,348.8191,349.4699,20874.0
2020-05-28 13:10:00,402.68,403.48,402.6,403.35,14434.0,349.4005,350.0946,349.3311,349.9818,14434.0
2020-05-28 13:20:00,403.39,403.68,402.88,403.55,14651.0,350.0165,350.2682,349.574,350.1554,14651.0
2020-05-28 13:30:00,403.57,403.58,402.84,403.06,6774.0,350.1727,350.1814,349.5393,349.7302,6774.0
2020-05-28 13:40:00,403.05,403.3,402.35,402.46,11459.0,349.7215,349.9384,349.1141,349.2096,11459.0
2020-05-28 13:50:00,402.09,403.12,401.68,402.4,12121.0,348.8885,349.7823,348.5328,349.1575,12121.0
2020-05-28 14:00:00,402.56,402.66,401.6,401.69,15146.0,349.2964,349.3831,348.4634,348.5415,15146.0
2020-05-28 14:10:00,401.62,402.78,401.58,402.64,16230.0,348.4807,349.4872,348.446,349.3658,16230.0
2020-05-28 14:20:00,402.73,403.4,402.65,403.13,11665.0,349.4439,350.0252,349.3744,349.7909,11665.0
2020-05-28 14:30:00,403.3,403.43,402.59,402.76,11979.0,349.9384,350.0512,349.3224,349.4699,11979.0
2020-05-28 14:40:00,402.53,402.69,401.78,402.44,13507.0,349.2703,349.4092,348.6196,349.1922,13507.0
2020-05-28 14:50:00,402.59,402.96,401.7,402.18,15244.0,349.3224,349.6434,348.5501,348.9666,15244.0
2020-05-28 15:00:00,402.11,402.33,401.42,401.43,12473.0,348.9059,349.0968,348.3072,348.3159,12473.0
2020-05-28 15:10:00,401.33,401.88,400.11,400.11,19101.0,348.2291,348.7063,347.1705,347.1705,19101.0
2020-05-28 15:20:00,400.26,400.77,400.0,400.18,37425.0,347.3007,347.7432,347.0751,347.2313,37425.0
2020-05-28 15:30:00,400.21,401.06,400.0,400.39,22760.0,347.2573,347.9948,347.0751,347.4135,22760.0
2020-05-28 15:40:00,400.29,400.3,398.34,398.86,39181.0,347.3267,347.3354,345.6347,346.0859,39181.0
2020-05-28 15:50:00,398.75,399.34,398.16,398.19,70149.0,345.9905,346.5024,345.4785,345.5046,70149.0
2020-05-29 09:30:00,396.04,396.24,389.35,390.91,77915.0,345.7622,345.9368,339.9215,341.2835,77915.0
2020-05-29 09:40:00,390.89,391.79,389.77,389.88,41896.0,341.266,342.0518,340.2882,340.3842,41896.0
2020-05-29 09:50:00,389.91,390.78,389.53,390.11,26774.0,340.4104,341.17,340.0787,340.585,26774.0
2020-05-29 10:00:00,390.08,390.28,388.65,389.0,55431.0,340.5589,340.7335,339.3104,339.616,55431.0
2020-05-29 10:10:00,389.13,390.73,388.83,389.76,39287.0,339.7295,341.1263,339.4675,340.2795,39287.0
2020-05-29 10:20:00,389.75,390.44,389.28,390.0,19993.0,340.2707,340.8732,339.8604,340.489,19993.0
2020-05-29 10:30:00,389.85,390.02,388.33,388.34,20848.0,340.3581,340.5065,339.031,339.0397,20848.0
2020-05-29 10:40:00,388.28,388.98,388.27,388.5,14225.0,338.9874,339.5985,338.9786,339.1794,14225.0
2020-05-29 10:50:00,388.62,388.83,388.13,388.2,13363.0,339.2842,339.4675,338.8564,338.9175,13363.0
2020-05-29 11:00:00,388.23,389.12,388.13,388.58,19220.0,338.9437,339.7207,338.8564,339.2493,19220.0
2020-05-29 11:10:00,388.55,389.58,387.72,388.12,27272.0,339.2231,340.1223,338.4985,338.8477,27272.0
2020-05-29 11:20:00,388.0,388.48,387.5,387.8,21153.0,338.7429,339.162,338.3064,338.5683,21153.0
2020-05-29 11:30:00,387.8,388.05,387.33,387.55,11131.0,338.5683,338.7866,338.158,338.35,11131.0
2020-05-29 11:40:00,387.58,387.87,386.73,387.24,25908.0,338.3762,338.6294,337.6341,338.0794,25908.0
2020-05-29 11:50:00,387.11,388.19,386.87,387.9,27156.0,337.9659,338.9088,337.7564,338.6556,27156.0
2020-05-29 12:00:00,387.89,388.11,387.23,387.33,9345.0,338.6469,338.8389,338.0707,338.158,9345.0
2020-05-29 12:10:00,387.49,387.72,386.5,386.56,10554.0,338.2977,338.4985,337.4333,337.4857,10554.0
2020-05-29 12:20:00,386.19,386.38,386.12,386.37,17174.0,337.1627,337.3286,337.1016,337.3198,17174.0
2020-05-29 12:30:00,386.27,387.14,385.45,386.85,19652.0,337.2325,337.9921,336.5166,337.7389,19652.0
2020-05-29 12:40:00,386.88,387.0,386.05,386.05,15499.0,337.7651,337.8699,337.0405,337.0405,15499.0
2020-05-29 12:50:00,386.06,388.05,385.0,387.24,26250.0,337.0492,338.7866,336.1238,338.0794,26250.0
2020-05-29 13:00:00,387.39,387.68,386.46,387.16,15043.0,338.2104,338.4635,337.3984,338.0096,15043.0
2020-05-29 13:10:00,387.09,387.6,386.93,387.15,13456.0,337.9484,338.3937,337.8088,338.0008,13456.0
2020-05-29 13:20:00,387.04,387.36,386.4,386.4,10686.0,337.9048,338.1842,337.346,337.346,10686.0
2020-05-29 13:30:00,386.48,386.62,385.64,385.73,12829.0,337.4159,337.5381,336.6825,336.7611,12829.0
2020-05-29 13:40:00,385.95,385.96,385.0,385.14,21329.0,336.9532,336.9619,336.1238,336.246,21329.0
2020-05-29 13:50:00,385.23,385.55,384.88,384.92,15871.0,336.3246,336.6039,336.019,336.0539,15871.0
2020-05-29 14:00:00,384.84,386.91,384.77,386.91,21687.0,335.9841,337.7913,335.923,337.7913,21687.0
2020-05-29 14:10:00,387.0,387.36,386.47,386.98,21509.0,337.8699,338.1842,337.4071,337.8524,21509.0
2020-05-29 14:20:00,386.9,388.27,386.66,388.21,17983.0,337.7826,338.9786,337.573,338.9263,17983.0
2020-05-29 14:30:00,388.23,388.81,387.74,388.42,21691.0,338.9437,339.4501,338.5159,339.1096,21691.0
2020-05-29 14:40:00,388.42,388.66,386.85,386.89,25740.0,339.1096,339.3191,337.7389,337.7738,25740.0
2020-05-29 14:50:00,386.8,389.0,385.24,389.0,26991.0,337.6953,339.616,336.3333,339.616,26991.0
2020-05-29 15:00:00,389.26,390.68,389.26,390.08,47786.0,339.843,341.0827,339.843,340.5589,47786.0
2020-05-29 15:10:00,389.96,390.48,388.68,389.16,19459.0,340.4541,340.9081,339.3366,339.7556,19459.0
2020-05-29 15:20:00,389.19,389.81,388.44,388.61,22794.0,339.7818,340.3231,339.1271,339.2755,22794.0
2020-05-29 15:30:00,388.48,389.18,388.15,388.67,27123.0,339.162,339.7731,338.8739,339.3279,27123.0
2020-05-29 15:40:00,388.57,388.83,387.5,388.2,28741.0,339.2406,339.4675,338.3064,338.9175,28741.0
2020-05-29 15:50:00,388.11,390.41,388.11,389.18,111259.0,338.8389,340.847,338.8389,339.7731,111259.0
2020-06-01 09:30:00,388.94,391.98,388.52,390.64,42421.0,339.5636,342.2176,339.1969,341.0478,42421.0
2020-06-01 09:40:00,390.66,392.49,390.66,391.97,20079.0,341.0652,342.6629,341.0652,342.2089,20079.0
2020-06-01 09:50:00,392.36,394.0,391.2,391.65,16620.0,342.5494,343.9812,341.5367,341.9295,16620.0
2020-06-01 10:00:00,391.71,392.36,390.45,390.45,15283.0,341.9819,342.5494,340.8819,340.8819,15283.0
2020-06-01 10:10:00,390.49,391.61,390.33,391.41,13208.0,340.9168,341.8946,340.7771,341.72,13208.0
2020-06-01 10:20:00,391.41,391.67,390.56,390.94,16967.0,341.72,341.947,340.9779,341.3097,16967.0
2020-06-01 10:30:00,390.93,391.19,389.29,389.48,20632.0,341.3009,341.5279,339.8691,340.035,20632.0
2020-06-01 10:40:00,389.52,390.32,389.48,389.97,17278.0,340.0699,340.7684,340.035,340.4628,17278.0
2020-06-01 10:50:00,389.89,389.91,389.01,389.21,8728.0,340.393,340.4104,339.6247,339.7993,8728.0
2020-06-01 11:00:00,389.21,389.37,388.17,388.28,18324.0,339.7993,339.939,338.8913,338.9874,18324.0
2020-06-01 11:10:00,388.42,388.51,387.5,387.94,23973.0,339.1096,339.1882,338.3064,338.6905,23973.0
2020-06-01 11:20:00,388.03,388.72,387.5,387.91,12954.0,338.7691,339.3715,338.3064,338.6643,12954.0
2020-06-01 11:30:00,387.91,389.28,387.31,388.84,19777.0,338.6643,339.8604,338.1405,339.4763,19777.0
2020-06-01 11:40:00,388.93,389.1,388.42,389.01,8160.0,339.5548,339.7033,339.1096,339.6247,8160.0
2020-06-01 11:50:00,388.99,389.71,388.62,388.66,15230.0,339.6072,340.2358,339.2842,339.3191,15230.0
2020-06-01 12:00:00,388.51,388.71,388.1,388.12,7153.0,339.1882,339.3628,338.8302,338.8477,7153.0
2020-06-01 12:10:00,388.25,388.69,388.1,388.61,8393.0,338.9612,339.3453,338.8302,339.2755,8393.0
2020-06-01 12:20:00,388.63,388.81,388.14,388.81,9653.0,339.2929,339.4501,338.8651,339.4501,9653.0
2020-06-01 12:30:00,388.78,388.91,388.52,388.52,7145.0,339.4239,339.5374,339.1969,339.1969,7145.0
2020-06-01 12:40:00,388.53,389.23,388.32,389.2,20591.0,339.2056,339.8168,339.0223,339.7906,20591.0
2020-06-01 12:50:00,389.09,389.96,388.93,389.93,11595.0,339.6945,340.4541,339.5548,340.4279,11595.0
2020-06-01 13:00:00,389.86,391.0,389.79,390.57,8797.0,340.3668,341.3621,340.3057,340.9866,8797.0
2020-06-01 13:10:00,390.63,391.4,390.56,390.92,6969.0,341.039,341.7113,340.9779,341.2922,6969.0
2020-06-01 13:20:00,390.92,391.91,390.91,391.51,7820.0,341.2922,342.1565,341.2835,341.8073,7820.0
2020-06-01 13:30:00,391.37,391.8,391.09,391.54,5799.0,341.6851,342.0605,341.4406,341.8335,5799.0
2020-06-01 13:40:00,391.61,391.9,391.48,391.6,8397.0,341.8946,342.1478,341.7811,341.8859,8397.0
2020-06-01 13:50:00,391.7,391.75,390.39,390.6,7505.0,341.9732,342.0168,340.8295,341.0128,7505.0
2020-06-01 14:00:00,390.63,391.09,390.26,391.09,5896.0,341.039,341.4406,340.716,341.4406,5896.0
2020-06-01 14:10:00,391.27,391.5,391.02,391.31,5569.0,341.5978,341.7986,341.3795,341.6327,5569.0
2020-06-01 14:20:00,391.3,391.3,390.27,390.57,15165.0,341.624,341.624,340.7247,340.9866,15165.0
2020-06-01 14:30:00,390.62,391.15,390.09,391.15,24587.0,341.0303,341.493,340.5676,341.493,24587.0
2020-06-01 14:40:00,391.15,391.7,390.67,391.0,29508.0,341.493,341.9732,341.074,341.3621,29508.0
2020-06-01 14:50:00,391.09,391.36,390.78,390.79,14766.0,341.4406,341.6764,341.17,341.1787,14766.0
2020-06-01 15:00:00,390.86,390.86,389.54,389.76,20972.0,341.2398,341.2398,340.0874,340.2795,20972.0
2020-06-01 15:10:00,389.66,389.66,388.85,389.21,9051.0,340.1922,340.1922,339.485,339.7993,9051.0
2020-06-01 15:20:00,389.08,389.26,388.66,388.79,8932.0,339.6858,339.843,339.3191,339.4326,8932.0
2020-06-01 15:30:00,388.93,389.25,388.48,388.79,12879.0,339.5548,339.8342,339.162,339.4326,12879.0
2020-06-01 15:40:00,388.65,389.26,388.52,388.92,28343.0,339.3104,339.843,339.1969,339.5461,28343.0
2020-06-01 15:50:00,388.74,389.17,388.5,388.82,71312.0,339.389,339.7644,339.1794,339.4588,71312.0
2020-06-02 09:30:00,388.64,391.25,388.07,391.0,41316.0,339.3017,341.5803,338.804,341.3621,41316.0
2020-06-02 09:40:00,391.25,391.87,389.33,390.09,20867.0,341.5803,342.1216,339.9041,340.5676,20867.0
2020-06-02 09:50:00,389.98,389.98,388.71,388.75,9345.0,340.4715,340.4715,339.3628,339.3977,9345.0
2020-06-02 10:00:00,388.8,388.8,387.52,387.67,18890.0,339.4414,339.4414,338.3238,338.4548,18890.0
2020-06-02 10:10:00,387.74,388.11,387.0,387.41,25484.0,338.5159,338.8389,337.8699,338.2278,25484.0
2020-06-02 10:20:00,387.2,388.02,386.99,387.77,14684.0,338.0445,338.7604,337.8611,338.5421,14684.0
2020-06-02 10:30:00,387.9,388.29,387.6,387.75,31995.0,338.6556,338.9961,338.3937,338.5247,31995.0
2020-06-02 10:40:00,388.01,388.87,387.66,387.69,27453.0,338.7516,339.5025,338.4461,338.4723,27453.0
2020-06-02 10:50:00,387.69,388.06,387.38,387.79,30177.0,338.4723,338.7953,338.2016,338.5596,30177.0
2020-06-02 11:00:00,387.83,388.4,387.83,388.29,23649.0,338.5945,339.0921,338.5945,338.9961,23649.0
2020-06-02 11:10:00,388.31,389.12,388.29,388.88,18161.0,339.0136,339.7207,338.9961,339.5112,18161.0
2020-06-02 11:20:00,388.92,390.95,388.74,390.82,12999.0,339.5461,341.3184,339.389,341.2049,12999.0
2020-06-02 11:30:00,390.74,391.44,390.47,390.87,11499.0,341.1351,341.7462,340.8993,341.2486,11499.0
2020-06-02 11:40:00,390.97,391.85,390.97,391.08,10637.0,341.3359,342.1042,341.3359,341.4319,10637.0
2020-06-02 11:50:00,390.83,391.22,390.17,391.22,13122.0,341.2136,341.5541,340.6374,341.5541,13122.0
2020-06-02 12:00:00,391.22,391.78,391.17,391.7,7010.0,341.5541,342.043,341.5105,341.9732,7010.0
2020-06-02 12:10:00,391.86,392.17,391.66,391.83,11107.0,342.1129,342.3835,341.9383,342.0867,11107.0
2020-06-02 12:20:00,391.8,391.8,391.15,391.51,9247.0,342.0605,342.0605,341.493,341.8073,9247.0
2020-06-02 12:30:00,391.52,392.05,391.47,391.9,15842.0,341.816,342.2788,341.7724,342.1478,15842.0
2020-06-02 12:40:00,391.81,392.51,391.81,392.07,14089.0,342.0692,342.6804,342.0692,342.2962,14089.0
2020-06-02 12:50:00,392.06,392.06,391.58,391.87,6975.0,342.2875,342.2875,341.8684,342.1216,6975.0
2020-06-02 13:00:00,391.9,392.39,391.66,392.27,15002.0,342.1478,342.5756,341.9383,342.4708,15002.0
2020-06-02 13:10:00,392.25,393.23,392.12,393.03,9963.0,342.4534,343.309,342.3399,343.1343,9963.0
2020-06-02 13:20:00,393.0,393.18,392.78,392.98,7504.0,343.1082,343.2653,342.9161,343.0907,7504.0
2020-06-02 13:30:00,392.86,392.98,392.65,392.72,13005.0,342.9859,343.0907,342.8026,342.8637,13005.0
2020-06-02 13:40:00,392.69,392.7,391.06,391.1,15702.0,342.8375,342.8462,341.4144,341.4494,15702.0
2020-06-02 13:50:00,391.25,391.42,390.51,390.52,15904.0,341.5803,341.7287,340.9343,340.943,15904.0
2020-06-02 14:00:00,390.54,391.57,390.26,390.34,13301.0,340.9605,341.8597,340.716,340.7858,13301.0
2020-06-02 14:10:00,390.35,391.31,390.35,390.92,5358.0,340.7946,341.6327,340.7946,341.2922,5358.0
2020-06-02 14:20:00,391.04,391.84,391.03,391.25,10595.0,341.397,342.0954,341.3883,341.5803,10595.0
2020-06-02 14:30:00,391.08,391.14,390.41,390.58,9739.0,341.4319,341.4843,340.847,340.9954,9739.0
2020-06-02 14:40:00,390.49,390.99,390.33,390.9,7618.0,340.9168,341.3533,340.7771,341.2748,7618.0
2020-06-02 14:50:00,391.09,391.14,390.52,390.93,11964.0,341.4406,341.4843,340.943,341.3009,11964.0
2020-06-02 15:00:00,390.91,391.0,390.0,390.0,7217.0,341.2835,341.3621,340.489,340.489,7217.0
2020-06-02 15:10:00,389.89,390.36,389.82,390.1,11571.0,340.393,340.8033,340.3319,340.5763,11571.0
2020-06-02 15:20:00,390.06,390.24,389.68,389.74,14563.0,340.5414,340.6985,340.2096,340.262,14563.0
2020-06-02 15:30:00,389.74,389.82,389.03,389.07,16110.0,340.262,340.3319,339.6422,339.6771,16110.0
2020-06-02 15:40:00,389.14,389.79,388.82,389.49,23689.0,339.7382,340.3057,339.4588,340.0438,23689.0
2020-06-02 15:50:00,389.44,389.88,388.31,389.6,103338.0,340.0001,340.3842,339.0136,340.1398,103338.0
2020-06-03 09:30:00,393.8,395.0,392.59,394.93,52619.0,343.8066,344.8543,342.7502,344.7931,52619.0
2020-06-03 09:40:00,395.1,396.45,394.46,394.82,26521.0,344.9416,346.1202,344.3828,344.6971,26521.0
2020-06-03 09:50:00,395.0,395.08,393.65,394.05,9493.0,344.8543,344.9241,343.6756,344.0249,9493.0
2020-06-03 10:00:00,394.3,394.64,393.5,393.63,22940.0,344.2431,344.54,343.5447,343.6582,22940.0
2020-06-03 10:10:00,393.52,394.71,393.37,394.6,15429.0,343.5621,344.6011,343.4312,344.505,15429.0
2020-06-03 10:20:00,394.76,395.97,394.47,395.8,17670.0,344.6447,345.7011,344.3915,345.5527,17670.0
2020-06-03 10:30:00,395.74,396.68,395.74,396.68,9464.0,345.5003,346.321,345.5003,346.321,9464.0
2020-06-03 10:40:00,396.71,397.67,396.71,397.37,13032.0,346.3472,347.1853,346.3472,346.9234,13032.0
2020-06-03 10:50:00,397.44,397.8,396.95,396.97,11782.0,346.9845,347.2988,346.5567,346.5742,11782.0
2020-06-03 11:00:00,396.98,398.0,396.46,398.0,11240.0,346.5829,347.4734,346.1289,347.4734,11240.0
2020-06-03 11:10:00,398.26,398.8,397.65,397.65,14477.0,347.7004,348.1718,347.1678,347.1678,14477.0
2020-06-03 11:20:00,397.65,397.76,396.65,397.02,14005.0,347.1678,347.2639,346.2948,346.6178,14005.0
2020-06-03 11:30:00,397.23,398.7,396.88,398.69,14359.0,346.8012,348.0845,346.4956,348.0758,14359.0
2020-06-03 11:40:00,398.78,399.33,398.69,399.1,11114.0,348.1544,348.6346,348.0758,348.4338,11114.0
2020-06-03 11:50:00,399.15,399.84,399.15,399.53,12507.0,348.4774,349.0798,348.4774,348.8092,12507.0
2020-06-03 12:00:00,399.61,399.95,399.0,399.07,15795.0,348.879,349.1758,348.3464,348.4076,15795.0
2020-06-03 12:10:00,399.23,399.62,399.06,399.33,13738.0,348.5473,348.8877,348.3988,348.6346,13738.0
2020-06-03 12:20:00,398.91,399.09,398.32,398.95,18843.0,348.2679,348.425,347.7528,348.3028,18843.0
2020-06-03 12:30:00,398.95,398.98,398.17,398.21,6835.0,348.3028,348.329,347.6218,347.6567,6835.0
2020-06-03 12:40:00,398.27,398.4,398.1,398.31,5919.0,347.7091,347.8226,347.5607,347.744,5919.0
2020-06-03 12:50:00,398.33,398.36,397.51,397.59,7783.0,347.7615,347.7877,347.0456,347.1155,7783.0
2020-06-03 13:00:00,397.71,398.25,397.71,398.09,7530.0,347.2202,347.6917,347.2202,347.552,7530.0
2020-06-03 13:10:00,398.15,398.52,398.07,398.43,8712.0,347.6044,347.9274,347.5345,347.8488,8712.0
2020-06-03 13:20:00,398.45,398.59,398.01,398.24,10916.0,347.8663,347.9885,347.4821,347.6829,10916.0
2020-06-03 13:30:00,398.14,398.22,397.69,397.75,14100.0,347.5956,347.6655,347.2028,347.2551,14100.0
2020-06-03 13:40:00,397.79,397.8,395.91,396.24,29866.0,347.2901,347.2988,345.6487,345.9368,29866.0
2020-06-03 13:50:00,396.08,396.51,395.97,396.48,6239.0,345.7971,346.1726,345.7011,346.1464,6239.0
2020-06-03 14:00:00,396.37,400.27,396.37,400.03,78362.0,346.0503,349.4552,346.0503,349.2457,78362.0
2020-06-03 14:10:00,400.23,401.43,400.12,401.25,29931.0,349.4203,350.468,349.3243,350.3108,29931.0
2020-06-03 14:20:00,401.2,401.43,400.59,401.22,16223.0,350.2672,350.468,349.7346,350.2846,16223.0
2020-06-03 14:30:00,401.1,401.47,400.52,401.18,9100.0,350.1799,350.5029,349.6735,350.2497,9100.0
2020-06-03 14:40:00,401.2,402.0,401.02,401.51,16533.0,350.2672,350.9656,350.11,350.5378,16533.0
2020-06-03 14:50:00,401.44,402.0,400.88,400.88,18174.0,350.4767,350.9656,349.9878,349.9878,18174.0
2020-06-03 15:00:00,400.78,401.61,400.39,401.17,21323.0,349.9005,350.6251,349.56,350.241,21323.0
2020-06-03 15:10:00,401.35,401.53,400.61,401.22,16031.0,350.3981,350.5553,349.7521,350.2846,16031.0
2020-06-03 15:20:00,401.2,401.99,400.89,401.9,12400.0,350.2672,350.9569,349.9965,350.8783,12400.0
2020-06-03 15:30:00,401.88,403.0,401.84,403.0,26810.0,350.8608,351.8386,350.8259,351.8386,26810.0
2020-06-03 15:40:00,403.05,403.13,401.37,402.11,36551.0,351.8823,351.9521,350.4156,351.0616,36551.0
2020-06-03 15:50:00,402.24,403.6,402.24,402.62,88312.0,351.1751,352.3625,351.1751,351.5069,88312.0
2020-06-04 09:30:00,401.78,404.87,400.27,403.18,50185.0,350.7735,353.4712,349.4552,351.9958,50185.0
2020-06-04 09:40:00,403.37,403.82,401.08,401.65,21400.0,352.1617,352.5545,350.1624,350.66,21400.0
2020-06-04 09:50:00,401.78,403.51,400.93,402.56,30442.0,350.7735,352.2839,350.0314,351.4545,30442.0
2020-06-04 10:00:00,402.71,403.42,401.92,401.97,12251.0,351.5855,352.2053,350.8958,350.9394,12251.0
2020-06-04 10:10:00,401.63,402.64,401.37,402.39,8692.0,350.6426,351.5243,350.4156,351.3061,8692.0
2020-06-04 10:20:00,402.47,402.47,400.7,401.03,13423.0,351.3759,351.3759,349.8306,350.1187,13423.0
2020-06-04 10:30:00,401.08,403.41,401.08,403.05,12918.0,350.1624,352.1966,350.1624,351.8823,12918.0
2020-06-04 10:40:00,402.69,403.18,402.02,403.08,10180.0,351.568,351.9958,350.9831,351.9085,10180.0
2020-06-04 10:50:00,403.25,403.95,402.62,403.88,13199.0,352.0569,352.668,351.5069,352.6069,13199.0
2020-06-04 11:00:00,404.0,404.14,402.9,403.08,9806.0,352.7117,352.8339,351.7513,351.9085,9806.0
2020-06-04 11:10:00,403.04,403.84,402.87,403.23,11720.0,351.8736,352.572,351.7251,352.0394,11720.0
2020-06-04 11:20:00,403.19,403.5,402.9,403.48,14925.0,352.0045,352.2752,351.7513,352.2577,14925.0
2020-06-04 11:30:00,403.49,403.49,402.16,402.35,11002.0,352.2664,352.2664,351.1053,351.2712,11002.0
2020-06-04 11:40:00,402.35,402.35,400.93,401.19,18806.0,351.2712,351.2712,350.0314,350.2584,18806.0
2020-06-04 11:50:00,401.15,402.0,400.96,401.55,10981.0,350.2235,350.9656,350.0576,350.5727,10981.0
2020-06-04 12:00:00,401.52,401.52,400.72,400.91,9975.0,350.5465,350.5465,349.8481,350.014,9975.0
2020-06-04 12:10:00,400.8,400.8,399.62,400.46,17121.0,349.9179,349.9179,348.8877,349.6211,17121.0
2020-06-04 12:20:00,400.43,400.98,399.9,400.59,9736.0,349.5949,350.0751,349.1322,349.7346,9736.0
2020-06-04 12:30:00,400.5,400.5,399.0,399.85,17841.0,349.656,349.656,348.3464,349.0885,17841.0
2020-06-04 12:40:00,399.68,400.0,399.26,399.53,8647.0,348.9401,349.2195,348.5734,348.8092,8647.0
2020-06-04 12:50:00,399.56,400.91,399.44,400.82,13165.0,348.8354,350.014,348.7306,349.9354,13165.0
2020-06-04 13:00:00,400.82,402.01,400.65,402.01,15587.0,349.9354,350.9743,349.787,350.9743,15587.0
2020-06-04 13:10:00,402.01,402.39,401.55,401.58,17655.0,350.9743,351.3061,350.5727,350.5989,17655.0
2020-06-04 13:20:00,401.72,402.04,401.22,401.29,7386.0,350.7211,351.0005,350.2846,350.3457,7386.0
2020-06-04 13:30:00,401.37,401.53,400.53,401.41,18085.0,350.4156,350.5553,349.6822,350.4505,18085.0
2020-06-04 13:40:00,401.28,402.11,401.28,401.9,7310.0,350.337,351.0616,350.337,350.8783,7310.0
2020-06-04 13:50:00,401.9,401.93,400.54,400.87,9413.0,350.8783,350.9045,349.6909,349.9791,9413.0
2020-06-04 14:00:00,400.69,400.85,399.56,399.67,12238.0,349.8219,349.9616,348.8354,348.9314,12238.0
2020-06-04 14:10:00,399.89,400.59,399.85,400.59,6166.0,349.1235,349.7346,349.0885,349.7346,6166.0
2020-06-04 14:20:00,400.56,401.04,400.31,400.92,21918.0,349.7084,350.1275,349.4901,350.0227,21918.0
2020-06-04 14:30:00,401.02,401.36,400.49,400.56,13892.0,350.11,350.4068,349.6473,349.7084,13892.0
2020-06-04 14:40:00,400.63,401.13,400.47,401.13,9126.0,349.7695,350.206,349.6298,350.206,9126.0
2020-06-04 14:50:00,401.0,401.89,400.84,400.84,20007.0,350.0925,350.8696,349.9529,349.9529,20007.0
2020-06-04 15:00:00,400.94,401.27,400.32,400.67,13574.0,350.0402,350.3283,349.4989,349.8044,13574.0
2020-06-04 15:10:00,400.67,400.78,399.99,400.43,15294.0,349.8044,349.9005,349.2108,349.5949,15294.0
2020-06-04 15:20:00,400.23,401.03,400.1,401.03,16273.0,349.4203,350.1187,349.3068,350.1187,16273.0
2020-06-04 15:30:00,401.07,402.04,400.6,400.69,19009.0,350.1537,351.0005,349.7433,349.8219,19009.0
2020-06-04 15:40:00,400.58,401.68,400.55,401.45,19273.0,349.7259,350.6862,349.6997,350.4854,19273.0
2020-06-04 15:50:00,401.55,403.92,401.53,403.91,97340.0,350.5727,352.6418,350.5553,352.6331,97340.0
2020-06-05 09:30:00,410.0,412.56,406.61,407.27,137532.0,357.95,360.185,354.9903,355.5666,137532.0
2020-06-05 09:40:00,407.64,408.95,406.45,406.7,21256.0,355.8896,357.0333,354.8507,355.0689,21256.0
2020-06-05 09:50:00,406.85,408.88,406.79,408.75,20231.0,355.1999,356.9722,355.1475,356.8587,20231.0
2020-06-05 10:00:00,408.91,413.0,408.91,412.31,38739.0,356.9984,360.5691,356.9984,359.9667,38739.0
2020-06-05 10:10:00,412.55,413.17,411.29,411.29,51905.0,360.1763,360.7175,359.0762,359.0762,51905.0
2020-06-05 10:20:00,411.44,411.77,410.72,410.83,18384.0,359.2072,359.4953,358.5786,358.6746,18384.0
2020-06-05 10:30:00,410.69,412.0,410.68,411.68,13414.0,358.5524,359.6961,358.5437,359.4167,13414.0
2020-06-05 10:40:00,411.55,412.47,411.12,412.35,18284.0,359.3032,360.1064,358.9278,360.0016,18284.0
2020-06-05 10:50:00,412.48,413.82,412.48,413.7,29084.0,360.1151,361.285,360.1151,361.1803,29084.0
2020-06-05 11:00:00,413.97,415.0,413.66,413.99,28260.0,361.416,362.3152,361.1453,361.4334,28260.0
2020-06-05 11:10:00,413.86,414.35,413.36,413.6,19039.0,361.32,361.7477,360.8834,361.093,19039.0
2020-06-05 11:20:00,413.56,415.27,413.53,415.25,24084.0,361.058,362.551,361.0318,362.5335,24084.0
2020-06-05 11:30:00,415.11,416.0,413.14,413.71,15689.0,362.4113,363.1883,360.6914,361.189,15689.0
2020-06-05 11:40:00,413.66,413.91,411.78,412.12,19954.0,361.1453,361.3636,359.504,359.8008,19954.0
2020-06-05 11:50:00,411.99,413.67,411.97,412.88,11504.0,359.6874,361.1541,359.6699,360.4644,11504.0
2020-06-05 12:00:00,413.26,413.4,412.74,412.84,9399.0,360.7961,360.9184,360.3421,360.4294,9399.0
2020-06-05 12:10:00,412.74,412.74,411.21,411.24,9363.0,360.3421,360.3421,359.0064,359.0326,9363.0
2020-06-05 12:20:00,411.5,412.5,411.4,412.16,9715.0,359.2596,360.1326,359.1723,359.8358,9715.0
2020-06-05 12:30:00,412.36,413.07,411.95,412.6,14708.0,360.0104,360.6302,359.6524,360.2199,14708.0
2020-06-05 12:40:00,412.49,413.0,412.26,412.85,5013.0,360.1239,360.5691,359.9231,360.4382,5013.0
2020-06-05 12:50:00,412.81,413.09,412.43,412.87,6648.0,360.4033,360.6477,360.0715,360.4556,6648.0
2020-06-05 13:00:00,412.84,412.89,412.03,412.74,14300.0,360.4294,360.4731,359.7223,360.3421,14300.0
2020-06-05 13:10:00,412.93,413.1,411.86,412.02,13611.0,360.508,360.6564,359.5739,359.7135,13611.0
2020-06-05 13:20:00,412.04,413.22,412.04,412.75,13903.0,359.731,360.7612,359.731,360.3509,13903.0
2020-06-05 13:30:00,412.88,412.97,411.41,411.48,12834.0,360.4644,360.5429,359.181,359.2421,12834.0
2020-06-05 13:40:00,411.49,412.24,411.25,411.26,13319.0,359.2508,359.9056,359.0413,359.05,13319.0
2020-06-05 13:50:00,411.35,411.42,410.65,411.0,13401.0,359.1286,359.1897,358.5175,358.823,13401.0
2020-06-05 14:00:00,411.0,411.37,410.77,410.81,15726.0,358.823,359.1461,358.6222,358.6572,15726.0
2020-06-05 14:10:00,411.03,411.23,410.34,410.53,13437.0,358.8492,359.0238,358.2468,358.4127,13437.0
2020-06-05 14:20:00,410.34,410.81,409.65,410.16,12915.0,358.2468,358.6572,357.6444,358.0897,12915.0
2020-06-05 14:30:00,410.1,410.77,409.94,410.6,18409.0,358.0373,358.6222,357.8976,358.4738,18409.0
2020-06-05 14:40:00,410.63,411.5,410.44,411.04,17672.0,358.5,359.2596,358.3341,358.858,17672.0
2020-06-05 14:50:00,411.02,411.35,410.05,410.75,7158.0,358.8405,359.1286,357.9936,358.6048,7158.0
2020-06-05 15:00:00,411.18,411.41,410.37,410.59,9047.0,358.9802,359.181,358.273,358.4651,9047.0
2020-06-05 15:10:00,410.68,410.82,410.13,410.77,13521.0,358.5437,358.6659,358.0635,358.6222,13521.0
2020-06-05 15:20:00,410.94,411.9,410.56,411.74,20667.0,358.7707,359.6088,358.4389,359.4691,20667.0
2020-06-05 15:30:00,411.75,411.82,409.34,409.54,22761.0,359.4778,359.5389,357.3738,357.5484,22761.0
2020-06-05 15:40:00,409.48,409.99,409.0,409.56,26246.0,357.496,357.9413,357.0769,357.5658,26246.0
2020-06-05 15:50:00,409.87,411.84,409.87,410.69,86887.0,357.8365,359.5564,357.8365,358.5524,86887.0
2020-06-08 09:30:00,415.0,415.0,412.54,412.82,54526.0,362.3152,362.3152,360.1675,360.412,54526.0
2020-06-08 09:40:00,412.92,414.49,411.74,413.25,38015.0,360.4993,361.87,359.4691,360.7874,38015.0
2020-06-08 09:50:00,413.28,413.68,412.28,413.38,24349.0,360.8136,361.1628,359.9405,360.9009,24349.0
2020-06-08 10:00:00,413.56,413.92,412.91,413.89,12909.0,361.058,361.3723,360.4906,361.3461,12909.0
2020-06-08 10:10:00,413.68,414.65,413.67,414.3,23157.0,361.1628,362.0097,361.1541,361.7041,23157.0
2020-06-08 10:20:00,414.18,416.12,414.09,416.12,14467.0,361.5993,363.293,361.5208,363.293,14467.0
2020-06-08 10:30:00,416.08,416.25,414.59,415.12,30223.0,363.2581,363.4065,361.9573,362.42,30223.0
2020-06-08 10:40:00,415.16,416.49,414.69,416.03,16529.0,362.4549,363.6161,362.0446,363.2145,16529.0
2020-06-08 10:50:00,416.2,416.63,415.84,416.48,25934.0,363.3629,363.7383,363.0486,363.6073,25934.0
2020-06-08 11:00:00,416.32,417.3,416.29,416.81,13067.0,363.4677,364.3232,363.4415,363.8954,13067.0
2020-06-08 11:10:00,416.83,417.61,416.73,417.61,13186.0,363.9129,364.5939,363.8256,364.5939,13186.0
2020-06-08 11:20:00,417.49,417.62,416.99,417.33,8429.0,364.4891,364.6026,364.0526,364.3494,8429.0
2020-06-08 11:30:00,417.29,417.5,415.41,415.55,11005.0,364.3145,364.4979,362.6732,362.7954,11005.0
2020-06-08 11:40:00,415.44,415.67,414.42,415.15,14769.0,362.6994,362.9002,361.8089,362.4462,14769.0
2020-06-08 11:50:00,415.12,415.14,414.12,414.45,17241.0,362.42,362.4375,361.5469,361.8351,17241.0
2020-06-08 12:00:00,414.45,415.11,414.32,415.11,11351.0,361.8351,362.4113,361.7216,362.4113,11351.0
2020-06-08 12:10:00,415.11,415.13,413.83,414.32,12279.0,362.4113,362.4287,361.2938,361.7216,12279.0
2020-06-08 12:20:00,414.32,414.66,413.48,413.71,5375.0,361.7216,362.0184,360.9882,361.189,5375.0
2020-06-08 12:30:00,413.68,414.13,413.23,414.13,6634.0,361.1628,361.5557,360.7699,361.5557,6634.0
2020-06-08 12:40:00,414.1,414.85,414.1,414.63,4459.0,361.5295,362.1843,361.5295,361.9922,4459.0
2020-06-08 12:50:00,414.67,414.89,414.5,414.67,3561.0,362.0271,362.2192,361.8787,362.0271,3561.0
2020-06-08 13:00:00,414.84,415.83,414.61,415.71,7068.0,362.1755,363.0399,361.9747,362.9351,7068.0
2020-06-08 13:10:00,415.86,416.24,415.5,415.68,5811.0,363.0661,363.3978,362.7518,362.9089,5811.0
2020-06-08 13:20:00,415.69,415.69,415.0,415.0,4719.0,362.9176,362.9176,362.3152,362.3152,4719.0
2020-06-08 13:30:00,414.93,416.3,414.93,416.1,7816.0,362.2541,363.4502,362.2541,363.2756,7816.0
2020-06-08 13:40:00,416.28,416.28,415.04,415.2,17505.0,363.4327,363.4327,362.3502,362.4898,17505.0
2020-06-08 13:50:00,415.18,416.5,415.07,416.38,7613.0,362.4724,363.6248,362.3763,363.52,7613.0
2020-06-08 14:00:00,416.46,416.77,416.13,416.44,6435.0,363.5899,363.8605,363.3018,363.5724,6435.0
2020-06-08 14:10:00,416.42,416.75,416.04,416.16,26228.0,363.555,363.8431,363.2232,363.328,26228.0
2020-06-08 14:20:00,416.06,416.07,414.8,415.54,34347.0,363.2407,363.2494,362.1406,362.7867,34347.0
2020-06-08 14:30:00,415.44,415.63,415.15,415.37,8619.0,362.6994,362.8652,362.4462,362.6383,8619.0
2020-06-08 14:40:00,415.36,415.36,414.3,414.4,11021.0,362.6295,362.6295,361.7041,361.7914,11021.0
2020-06-08 14:50:00,414.4,414.42,413.71,414.17,12628.0,361.7914,361.8089,361.189,361.5906,12628.0
2020-06-08 15:00:00,414.18,414.26,413.33,413.46,7741.0,361.5993,361.6692,360.8572,360.9707,7741.0
2020-06-08 15:10:00,413.4,413.71,413.08,413.59,11456.0,360.9184,361.189,360.639,361.0842,11456.0
2020-06-08 15:20:00,413.7,413.92,413.63,413.8,17301.0,361.1803,361.3723,361.1192,361.2676,17301.0
2020-06-08 15:30:00,413.86,414.37,413.42,414.27,24398.0,361.32,361.7652,360.9358,361.6779,24398.0
2020-06-08 15:40:00,414.33,414.53,414.08,414.39,23881.0,361.7303,361.9049,361.512,361.7827,23881.0
2020-06-08 15:50:00,414.53,414.88,413.86,414.3,130469.0,361.9049,362.2105,361.32,361.7041,130469.0
2020-06-09 09:30:00,410.53,410.96,407.0,409.48,79045.0,358.4127,358.7881,355.3308,357.496,79045.0
2020-06-09 09:40:00,409.52,411.83,408.12,410.97,51999.0,357.5309,359.5477,356.3087,358.7968,51999.0
2020-06-09 09:50:00,410.74,410.74,408.76,409.76,36260.0,358.596,358.596,356.8674,357.7405,36260.0
2020-06-09 10:00:00,409.87,411.78,409.19,411.78,15910.0,357.8365,359.504,357.2428,359.504,15910.0
2020-06-09 10:10:00,411.7,411.94,409.76,410.28,27215.0,359.4342,359.6437,357.7405,358.1944,27215.0
2020-06-09 10:20:00,410.26,410.39,408.91,408.91,17469.0,358.177,358.2905,356.9984,356.9984,17469.0
2020-06-09 10:30:00,408.75,409.09,408.5,408.73,10218.0,356.8587,357.1555,356.6404,356.8412,10218.0
2020-06-09 10:40:00,408.75,410.24,408.74,410.23,9737.0,356.8587,358.1595,356.8499,358.1508,9737.0
2020-06-09 10:50:00,410.23,410.97,409.9,410.34,13904.0,358.1508,358.7968,357.8627,358.2468,13904.0
2020-06-09 11:00:00,410.29,410.34,408.9,409.24,12078.0,358.2032,358.2468,356.9896,357.2865,12078.0
2020-06-09 11:10:00,409.25,410.14,408.93,409.3,8821.0,357.2952,358.0722,357.0158,357.3389,8821.0
2020-06-09 11:20:00,409.41,409.49,408.84,409.38,13151.0,357.4349,357.5047,356.9372,357.4087,13151.0
2020-06-09 11:30:00,409.25,409.25,408.55,408.65,6196.0,357.2952,357.2952,356.6841,356.7714,6196.0
2020-06-09 11:40:00,408.63,409.94,408.61,408.63,10355.0,356.7539,357.8976,356.7364,356.7539,10355.0
2020-06-09 11:50:00,408.7,408.81,408.49,408.72,6838.0,356.815,356.9111,356.6317,356.8325,6838.0
2020-06-09 12:00:00,408.59,408.69,407.23,407.72,18758.0,356.719,356.8063,355.5316,355.9594,18758.0
2020-06-09 12:10:00,407.92,409.36,407.92,409.35,10500.0,356.134,357.3912,356.134,357.3825,10500.0
2020-06-09 12:20:00,409.3,409.72,408.86,409.02,10298.0,357.3389,357.7055,356.9547,357.0944,10298.0
2020-06-09 12:30:00,409.08,409.57,408.9,409.57,6942.0,357.1468,357.5746,356.9896,357.5746,6942.0
2020-06-09 12:40:00,409.53,409.99,408.95,409.25,16369.0,357.5397,357.9413,357.0333,357.2952,16369.0
2020-06-09 12:50:00,409.44,410.02,409.0,409.12,8891.0,357.4611,357.9674,357.0769,357.1817,8891.0
2020-06-09 13:00:00,409.22,409.64,408.87,409.15,7477.0,357.269,357.6357,356.9634,357.2079,7477.0
2020-06-09 13:10:00,409.16,409.17,408.87,409.04,5422.0,357.2166,357.2254,356.9634,357.1119,5422.0
2020-06-09 13:20:00,408.86,409.13,408.81,409.02,4384.0,356.9547,357.1904,356.9111,357.0944,4384.0
2020-06-09 13:30:00,409.01,409.65,408.38,409.55,24174.0,357.0857,357.6444,356.5356,357.5571,24174.0
2020-06-09 13:40:00,409.47,409.97,409.46,409.5,8279.0,357.4873,357.9238,357.4785,357.5135,8279.0
2020-06-09 13:50:00,409.57,409.62,408.86,408.89,6633.0,357.5746,357.6182,356.9547,356.9809,6633.0
2020-06-09 14:00:00,408.85,408.96,408.24,408.96,6838.0,356.946,357.042,356.4134,357.042,6838.0
2020-06-09 14:10:00,409.0,409.13,407.86,407.86,14232.0,357.0769,357.1904,356.0817,356.0817,14232.0
2020-06-09 14:20:00,407.77,408.78,407.76,408.53,7049.0,356.0031,356.8849,355.9944,356.6666,7049.0
2020-06-09 14:30:00,408.41,409.16,408.41,409.02,7871.0,356.5618,357.2166,356.5618,357.0944,7871.0
2020-06-09 14:40:00,409.04,409.58,408.8,409.58,18140.0,357.1119,357.5833,356.9023,357.5833,18140.0
2020-06-09 14:50:00,409.64,409.77,408.75,409.17,13995.0,357.6357,357.7492,356.8587,357.2254,13995.0
2020-06-09 15:00:00,409.22,409.75,408.8,409.34,17396.0,357.269,357.7317,356.9023,357.3738,17396.0
2020-06-09 15:10:00,409.32,410.23,409.26,410.23,12959.0,357.3563,358.1508,357.3039,358.1508,12959.0
2020-06-09 15:20:00,410.21,410.88,409.62,410.84,22444.0,358.1333,358.7183,357.6182,358.6833,22444.0
2020-06-09 15:30:00,410.73,410.79,409.0,409.18,21458.0,358.5873,358.6397,357.0769,357.2341,21458.0
2020-06-09 15:40:00,409.21,409.88,408.76,409.07,21916.0,357.2603,357.8452,356.8674,357.138,21916.0
2020-06-09 15:50:00,409.0,409.15,408.43,408.46,57899.0,357.0769,357.2079,356.5793,356.6055,57899.0
2020-06-10 09:30:00,406.5,409.1,405.61,406.43,35221.0,354.8943,357.1642,354.1173,354.8332,35221.0
2020-06-10 09:40:00,406.25,407.82,405.78,407.65,20562.0,354.6761,356.0467,354.2657,355.8983,20562.0
2020-06-10 09:50:00,407.66,408.16,406.6,407.31,46679.0,355.9071,356.3436,354.9816,355.6015,46679.0
2020-06-10 10:00:00,407.46,407.89,406.15,407.48,17255.0,355.7324,356.1079,354.5887,355.7499,17255.0
2020-06-10 10:10:00,407.81,407.82,405.64,406.31,18452.0,356.038,356.0467,354.1435,354.7284,18452.0
2020-06-10 10:20:00,406.08,406.59,405.15,405.46,22475.0,354.5276,354.9729,353.7157,353.9863,22475.0
2020-06-10 10:30:00,405.43,407.11,405.23,407.11,8583.0,353.9602,355.4269,353.7855,355.4269,8583.0
2020-06-10 10:40:00,406.92,407.01,406.09,406.56,9443.0,355.261,355.3396,354.5364,354.9467,9443.0
2020-06-10 10:50:00,406.71,406.76,405.66,406.03,12073.0,355.0777,355.1213,354.161,354.484,12073.0
2020-06-10 11:00:00,405.93,407.36,405.93,406.59,17657.0,354.3967,355.6451,354.3967,354.9729,17657.0
2020-06-10 11:10:00,406.59,407.1,406.25,406.75,10190.0,354.9729,355.4181,354.6761,355.1126,10190.0
2020-06-10 11:20:00,406.86,406.96,406.53,406.68,11868.0,355.2086,355.2959,354.9205,355.0515,11868.0
2020-06-10 11:30:00,406.59,406.73,405.43,406.57,10498.0,354.9729,355.0951,353.9602,354.9554,10498.0
2020-06-10 11:40:00,406.81,407.9,406.51,407.01,17747.0,355.165,356.1166,354.903,355.3396,17747.0
2020-06-10 11:50:00,407.16,407.82,406.24,406.39,24559.0,355.4705,356.0467,354.6673,354.7983,24559.0
2020-06-10 12:00:00,406.58,406.94,406.06,406.25,11617.0,354.9642,355.2785,354.5102,354.6761,11617.0
2020-06-10 12:10:00,406.29,406.8,406.2,406.78,10717.0,354.711,355.1562,354.6324,355.1388,10717.0
2020-06-10 12:20:00,406.61,407.11,406.47,406.74,10707.0,354.9903,355.4269,354.8681,355.1038,10707.0
2020-06-10 12:30:00,406.67,407.54,406.62,406.66,10547.0,355.0427,355.8023,354.9991,355.034,10547.0
2020-06-10 12:40:00,406.66,407.18,406.51,406.73,20156.0,355.034,355.488,354.903,355.0951,20156.0
2020-06-10 12:50:00,406.6,407.21,406.32,407.21,8114.0,354.9816,355.5142,354.7372,355.5142,8114.0
2020-06-10 13:00:00,407.12,407.21,406.39,407.12,10349.0,355.4356,355.5142,354.7983,355.4356,10349.0
2020-06-10 13:10:00,407.03,407.62,407.01,407.56,9498.0,355.357,355.8721,355.3396,355.8197,9498.0
2020-06-10 13:20:00,407.46,407.71,406.86,406.92,17105.0,355.7324,355.9507,355.2086,355.261,17105.0
2020-06-10 13:30:00,406.87,407.12,406.69,406.79,6563.0,355.2173,355.4356,355.0602,355.1475,6563.0
2020-06-10 13:40:00,406.96,407.47,406.7,406.78,6873.0,355.2959,355.7412,355.0689,355.1388,6873.0
2020-06-10 13:50:00,406.81,406.99,406.0,406.0,11084.0,355.165,355.3221,354.4578,354.4578,11084.0
2020-06-10 14:00:00,406.35,408.59,405.31,407.3,14826.0,354.7634,356.719,353.8554,355.5928,14826.0
2020-06-10 14:10:00,407.77,408.08,407.0,407.24,15920.0,356.0031,356.2737,355.3308,355.5404,15920.0
2020-06-10 14:20:00,407.19,407.44,406.55,407.02,12113.0,355.4967,355.715,354.938,355.3483,12113.0
2020-06-10 14:30:00,406.92,407.05,405.1,405.34,19433.0,355.261,355.3745,353.672,353.8816,19433.0
2020-06-10 14:40:00,405.1,406.53,403.68,404.98,18783.0,353.672,354.9205,352.4323,353.5673,18783.0
2020-06-10 14:50:00,405.07,405.22,403.62,405.17,14146.0,353.6459,353.7768,352.3799,353.7332,14146.0
2020-06-10 15:00:00,404.77,405.04,403.45,404.11,26683.0,353.3839,353.6197,352.2315,352.8077,26683.0
2020-06-10 15:10:00,404.38,405.24,403.97,405.05,16028.0,353.0435,353.7943,352.6855,353.6284,16028.0
2020-06-10 15:20:00,404.88,406.1,404.48,406.09,10710.0,353.48,354.5451,353.1308,354.5364,10710.0
2020-06-10 15:30:00,406.07,406.23,404.9,405.9,15673.0,354.5189,354.6586,353.4974,354.3705,15673.0
2020-06-10 15:40:00,405.83,405.88,404.74,405.5,23918.0,354.3094,354.353,353.3577,354.0213,23918.0
2020-06-10 15:50:00,405.15,405.58,403.61,403.76,51589.0,353.7157,354.0911,352.3712,352.5022,51589.0
2020-06-11 09:30:00,392.69,396.82,391.25,394.36,66169.0,342.8375,346.4432,341.5803,344.2955,66169.0
2020-06-11 09:40:00,394.33,396.3,393.74,395.5,49351.0,344.2693,345.9892,343.7542,345.2908,49351.0
2020-06-11 09:50:00,395.37,397.31,394.44,396.6,40600.0,345.1773,346.871,344.3653,346.2511,40600.0
2020-06-11 10:00:00,396.47,396.47,394.64,396.02,15792.0,346.1376,346.1376,344.54,345.7448,15792.0
2020-06-11 10:10:00,395.42,396.76,395.4,395.59,30324.0,345.2209,346.3908,345.2035,345.3694,30324.0
2020-06-11 10:20:00,395.66,396.25,394.49,394.58,16151.0,345.4305,345.9456,344.409,344.4876,16151.0
2020-06-11 10:30:00,394.74,395.49,394.42,394.81,14068.0,344.6273,345.282,344.3479,344.6884,14068.0
2020-06-11 10:40:00,394.75,395.03,393.31,393.39,16942.0,344.636,344.8804,343.3788,343.4486,16942.0
2020-06-11 10:50:00,393.29,393.97,393.2,393.87,19822.0,343.3613,343.955,343.2828,343.8677,19822.0
2020-06-11 11:00:00,393.76,395.89,393.59,394.67,19707.0,343.7717,345.6313,343.6233,344.5661,19707.0
2020-06-11 11:10:00,394.74,396.2,394.22,396.1,11764.0,344.6273,345.9019,344.1733,345.8146,11764.0
2020-06-11 11:20:00,395.98,396.6,395.22,395.33,7915.0,345.7098,346.2511,345.0463,345.1424,7915.0
2020-06-11 11:30:00,395.47,395.93,394.64,394.96,11365.0,345.2646,345.6662,344.54,344.8193,11365.0
2020-06-11 11:40:00,394.85,395.59,394.16,394.46,10927.0,344.7233,345.3694,344.1209,344.3828,10927.0
2020-06-11 11:50:00,394.17,395.6,394.02,395.56,9478.0,344.1296,345.3781,343.9987,345.3432,9478.0
2020-06-11 12:00:00,395.28,395.75,394.59,394.86,9194.0,345.0987,345.509,344.4963,344.732,9194.0
2020-06-11 12:10:00,394.97,395.16,393.86,394.16,11654.0,344.8281,344.9939,343.859,344.1209,11654.0
2020-06-11 12:20:00,394.33,394.49,392.77,393.09,13492.0,344.2693,344.409,342.9074,343.1867,13492.0
2020-06-11 12:30:00,393.3,394.53,393.29,393.53,5925.0,343.3701,344.4439,343.3613,343.5709,5925.0
2020-06-11 12:40:00,393.4,393.83,392.74,393.24,9895.0,343.4574,343.8328,342.8812,343.3177,9895.0
2020-06-11 12:50:00,393.0,393.04,391.5,392.51,17011.0,343.1082,343.1431,341.7986,342.6804,17011.0
2020-06-11 13:00:00,392.58,394.2,392.58,393.84,13853.0,342.7415,344.1558,342.7415,343.8415,13853.0
2020-06-11 13:10:00,393.28,394.07,393.0,393.11,9727.0,343.3526,344.0423,343.1082,343.2042,9727.0
2020-06-11 13:20:00,393.18,393.71,391.84,391.91,14281.0,343.2653,343.728,342.0954,342.1565,14281.0
2020-06-11 13:30:00,391.95,392.28,391.38,392.03,14363.0,342.1915,342.4796,341.6938,342.2613,14363.0
2020-06-11 13:40:00,392.01,392.01,390.76,391.26,32851.0,342.2438,342.2438,341.1525,341.5891,32851.0
2020-06-11 13:50:00,391.4,392.26,391.21,392.17,6827.0,341.7113,342.4621,341.5454,342.3835,6827.0
2020-06-11 14:00:00,392.16,392.16,390.4,390.9,9160.0,342.3748,342.3748,340.8382,341.2748,9160.0
2020-06-11 14:10:00,390.97,391.26,389.15,389.77,24213.0,341.3359,341.5891,339.7469,340.2882,24213.0
2020-06-11 14:20:00,389.49,390.42,389.26,390.08,10834.0,340.0438,340.8557,339.843,340.5589,10834.0
2020-06-11 14:30:00,390.03,390.09,387.7,388.23,18133.0,340.5152,340.5676,338.481,338.9437,18133.0
2020-06-11 14:40:00,388.12,388.45,387.59,387.74,26930.0,338.8477,339.1358,338.385,338.5159,26930.0
2020-06-11 14:50:00,387.69,387.71,386.38,387.28,13750.0,338.4723,338.4897,337.3286,338.1143,13750.0
2020-06-11 15:00:00,387.34,388.98,386.56,387.31,30738.0,338.1667,339.5985,337.4857,338.1405,30738.0
2020-06-11 15:10:00,387.02,387.64,385.58,386.45,21446.0,337.8873,338.4286,336.6301,337.3897,21446.0
2020-06-11 15:20:00,386.43,386.51,384.27,385.28,22559.0,337.3722,337.4421,335.4864,336.3682,22559.0
2020-06-11 15:30:00,385.04,386.18,383.57,386.06,33823.0,336.1587,337.154,334.8753,337.0492,33823.0
2020-06-11 15:40:00,386.17,388.32,385.96,385.96,46631.0,337.1452,339.0223,336.9619,336.9619,46631.0
2020-06-11 15:50:00,385.85,386.14,383.77,384.23,115059.0,336.8659,337.119,335.0499,335.4515,115059.0
2020-06-12 09:30:00,393.33,394.43,390.02,392.09,50820.0,343.3963,344.3566,340.5065,342.3137,50820.0
2020-06-12 09:40:00,392.13,392.18,388.71,389.7,56364.0,342.3486,342.3923,339.3628,340.2271,56364.0
2020-06-12 09:50:00,389.74,390.12,388.71,389.43,15568.0,340.262,340.5938,339.3628,339.9914,15568.0
2020-06-12 10:00:00,389.9,390.41,389.51,389.59,35086.0,340.4017,340.847,340.0612,340.1311,35086.0
2020-06-12 10:10:00,389.83,390.0,388.5,389.91,28415.0,340.3406,340.489,339.1794,340.4104,28415.0
2020-06-12 10:20:00,389.66,390.61,389.65,389.93,87630.0,340.1922,341.0216,340.1834,340.4279,87630.0
2020-06-12 10:30:00,389.8,389.87,387.0,387.0,41497.0,340.3144,340.3755,337.8699,337.8699,41497.0
2020-06-12 10:40:00,386.84,389.04,386.84,387.31,20731.0,337.7302,339.6509,337.7302,338.1405,20731.0
2020-06-12 10:50:00,387.3,387.47,384.06,384.14,27190.0,338.1318,338.2802,335.3031,335.3729,27190.0
2020-06-12 11:00:00,384.13,385.02,382.24,384.84,15427.0,335.3642,336.1412,333.7142,335.9841,15427.0
2020-06-12 11:10:00,385.05,385.05,382.01,382.01,13688.0,336.1674,336.1674,333.5134,333.5134,13688.0
2020-06-12 11:20:00,382.04,383.93,381.11,383.67,12145.0,333.5395,335.1896,332.7276,334.9626,12145.0
2020-06-12 11:30:00,383.24,385.99,382.87,385.98,8893.0,334.5872,336.9881,334.2642,336.9794,8893.0
2020-06-12 11:40:00,385.93,385.93,383.74,384.9,13504.0,336.9357,336.9357,335.0237,336.0365,13504.0
2020-06-12 11:50:00,384.71,386.01,384.02,386.01,15987.0,335.8706,337.0055,335.2682,337.0055,15987.0
2020-06-12 12:00:00,386.22,386.85,385.27,386.45,8191.0,337.1889,337.7389,336.3595,337.3897,8191.0
2020-06-12 12:10:00,386.38,387.17,385.71,386.97,12853.0,337.3286,338.0183,336.7436,337.8437,12853.0
2020-06-12 12:20:00,386.76,387.27,384.7,385.52,9188.0,337.6603,338.1056,335.8619,336.5778,9188.0
2020-06-12 12:30:00,385.11,385.44,383.42,383.73,11245.0,336.2198,336.5079,334.7443,335.015,11245.0
2020-06-12 12:40:00,383.99,384.59,382.35,382.83,12436.0,335.242,335.7658,333.8102,334.2293,12436.0
2020-06-12 12:50:00,383.06,384.12,383.05,383.56,16182.0,334.4301,335.3555,334.4213,334.8666,16182.0
2020-06-12 13:00:00,383.59,383.65,381.5,382.23,15266.0,334.8928,334.9452,333.0681,333.7054,15266.0
2020-06-12 13:10:00,382.23,382.23,380.36,381.43,20355.0,333.7054,333.7054,332.0728,333.007,20355.0
2020-06-12 13:20:00,381.19,381.89,380.14,380.15,18446.0,332.7975,333.4086,331.8807,331.8895,18446.0
2020-06-12 13:30:00,380.17,380.92,378.61,379.46,20255.0,331.9069,332.5617,330.545,331.2871,20255.0
2020-06-12 13:40:00,379.29,379.48,377.81,378.58,24775.0,331.1387,331.3045,329.8465,330.5188,24775.0
2020-06-12 13:50:00,378.59,378.89,376.78,376.78,36567.0,330.5275,330.7894,328.9473,328.9473,36567.0
2020-06-12 14:00:00,376.76,378.33,376.47,377.27,25080.0,328.9298,330.3005,328.6767,329.3751,25080.0
2020-06-12 14:10:00,377.29,378.8,376.85,377.74,31672.0,329.3926,330.7109,329.0084,329.7854,31672.0
2020-06-12 14:20:00,377.16,378.6,376.98,378.41,16322.0,329.2791,330.5363,329.1219,330.3704,16322.0
2020-06-12 14:30:00,378.47,380.71,378.45,378.58,15924.0,330.4228,332.3784,330.4053,330.5188,15924.0
2020-06-12 14:40:00,378.44,378.86,377.21,377.97,10181.0,330.3966,330.7632,329.3227,329.9862,10181.0
2020-06-12 14:50:00,378.16,378.92,377.64,378.33,14128.0,330.1521,330.8156,329.6981,330.3005,14128.0
2020-06-12 15:00:00,378.46,379.86,378.34,379.21,22518.0,330.414,331.6363,330.3093,331.0688,22518.0
2020-06-12 15:10:00,379.13,380.23,378.57,379.24,15643.0,330.999,331.9593,330.5101,331.095,15643.0
2020-06-12 15:20:00,379.33,379.44,377.0,377.86,24095.0,331.1736,331.2696,329.1394,329.8902,24095.0
2020-06-12 15:30:00,377.96,379.0,376.63,378.48,32447.0,329.9775,330.8855,328.8163,330.4315,32447.0
2020-06-12 15:40:00,378.56,380.7,378.01,380.65,54033.0,330.5013,332.3697,330.0212,332.326,54033.0
2020-06-12 15:50:00,380.67,382.36,380.16,381.87,106645.0,332.3435,333.8189,331.8982,333.3911,106645.0
2020-06-15 09:30:00,373.28,375.73,370.53,372.94,93102.0,325.8916,328.0306,323.4908,325.5948,93102.0
2020-06-15 09:40:00,372.0,373.5,370.82,372.61,47296.0,324.7741,326.0837,323.7439,325.3067,47296.0
2020-06-15 09:50:00,372.78,374.22,372.09,373.14,53564.0,325.4551,326.7123,324.8527,325.7694,53564.0
2020-06-15 10:00:00,373.1,374.82,372.02,372.39,47598.0,325.7345,327.2361,324.7916,325.1146,47598.0
2020-06-15 10:10:00,372.21,372.92,371.58,372.08,42231.0,324.9575,325.5773,324.4075,324.844,42231.0
2020-06-15 10:20:00,372.09,372.09,370.62,370.86,39953.0,324.8527,324.8527,323.5693,323.7789,39953.0
2020-06-15 10:30:00,370.88,371.37,369.9,369.91,38691.0,323.7963,324.2241,322.9407,322.9495,38691.0
2020-06-15 10:40:00,369.9,371.21,369.31,370.44,27919.0,322.9407,324.0844,322.4256,323.4122,27919.0
2020-06-15 10:50:00,370.11,371.22,369.84,370.21,26757.0,323.1241,324.0932,322.8883,323.2114,26757.0
2020-06-15 11:00:00,370.25,371.67,369.79,371.01,25942.0,323.2463,324.486,322.8447,323.9098,25942.0
2020-06-15 11:10:00,370.83,372.04,370.36,370.95,30934.0,323.7527,324.8091,323.3423,323.8574,30934.0
2020-06-15 11:20:00,371.07,371.07,369.04,369.55,30266.0,323.9622,323.9622,322.1899,322.6352,30266.0
2020-06-15 11:30:00,369.53,370.13,368.89,369.69,28292.0,322.6177,323.1415,322.059,322.7574,28292.0
2020-06-15 11:40:00,370.06,370.06,368.34,368.56,21097.0,323.0804,323.0804,321.5788,321.7708,21097.0
2020-06-15 11:50:00,368.67,369.4,367.55,368.6,31061.0,321.8669,322.5042,320.8891,321.8058,31061.0
2020-06-15 12:00:00,368.35,371.02,368.1,370.69,31799.0,321.5875,323.9185,321.3692,323.6304,31799.0
2020-06-15 12:10:00,370.59,371.3,369.96,370.78,23718.0,323.5431,324.163,322.9931,323.709,23718.0
2020-06-15 12:20:00,370.75,371.3,370.1,370.11,24684.0,323.6828,324.163,323.1153,323.1241,24684.0
2020-06-15 12:30:00,370.1,370.8,369.59,370.76,22230.0,323.1153,323.7265,322.6701,323.6916,22230.0
2020-06-15 12:40:00,370.59,371.12,369.83,370.75,23542.0,323.5431,324.0058,322.8796,323.6828,23542.0
2020-06-15 12:50:00,370.81,372.09,370.75,372.01,26767.0,323.7352,324.8527,323.6828,324.7829,26767.0
2020-06-15 13:00:00,372.02,373.0,371.72,372.98,30576.0,324.7916,325.6472,324.5297,325.6297,30576.0
2020-06-15 13:10:00,373.14,373.63,371.85,372.06,26321.0,325.7694,326.1972,324.6432,324.8265,26321.0
2020-06-15 13:20:00,371.94,372.38,371.33,371.59,20705.0,324.7217,325.1059,324.1892,324.4162,20705.0
2020-06-15 13:30:00,371.57,371.9,371.01,371.5,18799.0,324.3987,324.6868,323.9098,324.3376,18799.0
2020-06-15 13:40:00,371.56,371.62,370.42,370.44,16714.0,324.39,324.4424,323.3947,323.4122,16714.0
2020-06-15 13:50:00,370.47,371.49,370.47,371.14,18126.0,323.4384,324.3289,323.4384,324.0233,18126.0
2020-06-15 14:00:00,371.26,375.71,371.26,375.3,36214.0,324.1281,328.0131,324.1281,327.6552,36214.0
2020-06-15 14:10:00,375.64,377.16,374.87,376.8,34034.0,327.952,329.2791,327.2798,328.9648,34034.0
2020-06-15 14:20:00,376.91,377.06,374.02,375.21,51345.0,329.0608,329.1918,326.5377,327.5766,51345.0
2020-06-15 14:30:00,375.35,375.94,373.72,374.99,28802.0,327.6988,328.2139,326.2758,327.3845,28802.0
2020-06-15 14:40:00,375.19,375.29,374.11,374.68,43690.0,327.5592,327.6465,326.6163,327.1139,43690.0
2020-06-15 14:50:00,374.76,374.98,373.57,373.94,58432.0,327.1837,327.3758,326.1448,326.4678,58432.0
2020-06-15 15:00:00,374.03,375.34,374.03,374.86,28908.0,326.5464,327.6901,326.5464,327.2711,28908.0
2020-06-15 15:10:00,374.85,375.44,373.9,374.13,25921.0,327.2623,327.7774,326.4329,326.6337,25921.0
2020-06-15 15:20:00,374.02,374.08,372.57,372.8,32506.0,326.5377,326.5901,325.2718,325.4726,32506.0
2020-06-15 15:30:00,372.81,373.02,371.27,372.4,44180.0,325.4813,325.6646,324.1368,325.1234,44180.0
2020-06-15 15:40:00,372.36,372.85,371.87,372.39,43753.0,325.0884,325.5162,324.6606,325.1146,43753.0
2020-06-15 15:50:00,372.53,373.58,371.96,373.44,146460.0,325.2368,326.1535,324.7392,326.0313,146460.0
2020-06-16 09:30:00,386.56,391.0,385.0,390.18,114973.0,337.4857,341.3621,336.1238,340.6462,114973.0
2020-06-16 09:40:00,390.02,391.79,387.63,387.63,55037.0,340.5065,342.0518,338.4199,338.4199,55037.0
2020-06-16 09:50:00,387.84,388.44,386.72,387.88,42272.0,338.6032,339.1271,337.6254,338.6381,42272.0
2020-06-16 10:00:00,387.47,389.6,387.04,387.71,35985.0,338.2802,340.1398,337.9048,338.4897,35985.0
2020-06-16 10:10:00,387.5,389.39,387.5,388.58,33290.0,338.3064,339.9565,338.3064,339.2493,33290.0
2020-06-16 10:20:00,388.43,388.8,387.5,388.46,23184.0,339.1183,339.4414,338.3064,339.1445,23184.0
2020-06-16 10:30:00,388.5,388.92,386.66,387.7,34434.0,339.1794,339.5461,337.573,338.481,34434.0
2020-06-16 10:40:00,387.55,387.63,384.14,385.69,35603.0,338.35,338.4199,335.3729,336.7262,35603.0
2020-06-16 10:50:00,385.45,385.45,381.29,381.72,28452.0,336.5166,336.5166,332.8848,333.2602,28452.0
2020-06-16 11:00:00,381.4,383.73,379.58,383.24,42779.0,332.9808,335.015,331.3918,334.5872,42779.0
2020-06-16 11:10:00,383.37,384.67,381.05,382.68,38174.0,334.7007,335.8357,332.6752,334.0983,38174.0
2020-06-16 11:20:00,382.4,384.76,382.38,384.23,26786.0,333.8538,335.9142,333.8364,335.4515,26786.0
2020-06-16 11:30:00,384.17,384.4,383.25,384.0,35268.0,335.3991,335.5999,334.5959,335.2507,35268.0
2020-06-16 11:40:00,383.86,385.17,383.43,384.5,31190.0,335.1285,336.2722,334.7531,335.6872,31190.0
2020-06-16 11:50:00,384.5,384.8,382.5,383.63,25118.0,335.6872,335.9492,333.9411,334.9277,25118.0
2020-06-16 12:00:00,383.79,383.95,381.56,382.2,28355.0,335.0674,335.2071,333.1205,333.6792,28355.0
2020-06-16 12:10:00,382.4,384.08,381.88,383.43,18453.0,333.8538,335.3206,333.3999,334.7531,18453.0
2020-06-16 12:20:00,383.67,384.3,383.28,383.67,31970.0,334.9626,335.5126,334.6221,334.9626,31970.0
2020-06-16 12:30:00,383.51,385.17,383.36,384.37,27707.0,334.8229,336.2722,334.692,335.5737,27707.0
2020-06-16 12:40:00,383.96,385.16,383.84,384.69,21080.0,335.2158,336.2635,335.111,335.8531,21080.0
2020-06-16 12:50:00,384.78,385.26,384.38,384.65,15947.0,335.9317,336.3508,335.5825,335.8182,15947.0
2020-06-16 13:00:00,384.5,385.41,384.5,384.67,18438.0,335.6872,336.4817,335.6872,335.8357,18438.0
2020-06-16 13:10:00,385.0,386.05,384.77,385.5,11275.0,336.1238,337.0405,335.923,336.5603,11275.0
2020-06-16 13:20:00,385.55,385.82,384.9,385.33,11604.0,336.6039,336.8397,336.0365,336.4119,11604.0
2020-06-16 13:30:00,385.24,385.45,383.37,383.37,11261.0,336.3333,336.5166,334.7007,334.7007,11261.0
2020-06-16 13:40:00,383.69,384.53,383.17,383.48,21645.0,334.9801,335.7134,334.5261,334.7967,21645.0
2020-06-16 13:50:00,383.59,383.88,382.48,383.42,18082.0,334.8928,335.146,333.9237,334.7443,18082.0
2020-06-16 14:00:00,383.31,384.33,383.31,384.26,12826.0,334.6483,335.5388,334.6483,335.4777,12826.0
2020-06-16 14:10:00,384.38,386.21,384.16,385.7,17308.0,335.5825,337.1802,335.3904,336.7349,17308.0
2020-06-16 14:20:00,385.84,386.49,383.65,385.94,26918.0,336.8571,337.4246,334.9452,336.9444,26918.0
2020-06-16 14:30:00,386.01,387.27,386.01,386.27,27525.0,337.0055,338.1056,337.0055,337.2325,27525.0
2020-06-16 14:40:00,386.02,386.34,385.18,385.4,18051.0,337.0143,337.2937,336.2809,336.473,18051.0
2020-06-16 14:50:00,385.33,385.69,384.67,385.11,13389.0,336.4119,336.7262,335.8357,336.2198,13389.0
2020-06-16 15:00:00,385.21,385.32,383.31,383.65,18620.0,336.3071,336.4031,334.6483,334.9452,18620.0
2020-06-16 15:10:00,383.65,383.76,380.84,380.9,31771.0,334.9452,335.0412,332.4919,332.5443,31771.0
2020-06-16 15:20:00,381.1,381.92,380.97,381.48,36655.0,332.7189,333.4348,332.6054,333.0506,36655.0
2020-06-16 15:30:00,381.35,383.26,380.98,382.87,44512.0,332.9371,334.6047,332.6141,334.2642,44512.0
2020-06-16 15:40:00,383.05,383.1,381.45,382.48,40022.0,334.4213,334.465,333.0244,333.9237,40022.0
2020-06-16 15:50:00,382.91,383.0,381.26,382.77,133343.0,334.2991,334.3777,332.8586,334.1769,133343.0
2020-06-17 09:30:00,382.5,383.52,378.36,378.37,61829.0,333.9411,334.8317,330.3267,330.3355,61829.0
2020-06-17 09:40:00,378.58,379.18,376.92,379.1,33126.0,330.5188,331.0426,329.0695,330.9728,33126.0
2020-06-17 09:50:00,379.31,380.99,379.02,380.77,36660.0,331.1561,332.6228,330.9029,332.4308,36660.0
2020-06-17 10:00:00,380.61,382.97,380.56,382.96,22251.0,332.2911,334.3515,332.2474,334.3427,22251.0
2020-06-17 10:10:00,382.96,384.75,382.25,383.02,33709.0,334.3427,335.9055,333.7229,334.3951,33709.0
2020-06-17 10:20:00,382.68,382.99,381.55,381.8,32056.0,334.0983,334.3689,333.1117,333.33,32056.0
2020-06-17 10:30:00,381.75,383.16,381.36,383.16,14875.0,333.2864,334.5174,332.9459,334.5174,14875.0
2020-06-17 10:40:00,382.97,383.43,382.8,383.09,18208.0,334.3515,334.7531,334.2031,334.4562,18208.0
2020-06-17 10:50:00,383.19,384.9,383.04,384.27,32216.0,334.5435,336.0365,334.4126,335.4864,32216.0
2020-06-17 11:00:00,384.31,384.8,383.61,384.63,14542.0,335.5214,335.9492,334.9102,335.8007,14542.0
2020-06-17 11:10:00,384.8,385.49,384.21,384.31,19411.0,335.9492,336.5516,335.4341,335.5214,19411.0
2020-06-17 11:20:00,384.2,384.4,382.93,383.09,8620.0,335.4253,335.5999,334.3166,334.4562,8620.0
2020-06-17 11:30:00,383.15,383.4,382.4,383.13,9695.0,334.5086,334.7269,333.8538,334.4912,9695.0
2020-06-17 11:40:00,383.15,384.05,383.15,383.92,6036.0,334.5086,335.2944,334.5086,335.1809,6036.0
2020-06-17 11:50:00,383.73,383.84,383.38,383.71,7051.0,335.015,335.111,334.7094,334.9975,7051.0
2020-06-17 12:00:00,383.75,383.87,383.11,383.66,8254.0,335.0325,335.1372,334.4737,334.9539,8254.0
2020-06-17 12:10:00,383.57,383.67,382.75,383.09,7244.0,334.8753,334.9626,334.1594,334.4562,7244.0
2020-06-17 12:20:00,383.12,383.45,382.9,383.32,4607.0,334.4824,334.7705,334.2904,334.657,4607.0
2020-06-17 12:30:00,383.35,384.16,383.33,383.9,7275.0,334.6832,335.3904,334.6658,335.1634,7275.0
2020-06-17 12:40:00,384.05,384.73,383.86,384.51,9770.0,335.2944,335.888,335.1285,335.696,9770.0
2020-06-17 12:50:00,384.46,384.46,383.77,384.18,12621.0,335.6523,335.6523,335.0499,335.4079,12621.0
2020-06-17 13:00:00,384.25,385.36,384.15,385.36,9523.0,335.469,336.4381,335.3817,336.4381,9523.0
2020-06-17 13:10:00,385.22,385.53,384.94,385.16,8998.0,336.3158,336.5865,336.0714,336.2635,8998.0
2020-06-17 13:20:00,385.08,385.48,384.89,385.25,8157.0,336.1936,336.5428,336.0277,336.342,8157.0
2020-06-17 13:30:00,385.28,385.5,385.12,385.5,10084.0,336.3682,336.5603,336.2285,336.5603,10084.0
2020-06-17 13:40:00,385.49,386.02,385.46,385.82,7315.0,336.5516,337.0143,336.5254,336.8397,7315.0
2020-06-17 13:50:00,386.09,386.24,385.38,385.43,9077.0,337.0754,337.2063,336.4555,336.4992,9077.0
2020-06-17 14:00:00,385.15,385.31,384.52,385.28,10714.0,336.2547,336.3944,335.7047,336.3682,10714.0
2020-06-17 14:10:00,385.21,385.24,384.34,384.35,7888.0,336.3071,336.3333,335.5476,335.5563,7888.0
2020-06-17 14:20:00,384.59,384.87,384.07,384.09,6940.0,335.7658,336.0103,335.3118,335.3293,6940.0
2020-06-17 14:30:00,384.18,384.26,383.6,383.82,8895.0,335.4079,335.4777,334.9015,335.0936,8895.0
2020-06-17 14:40:00,383.82,384.73,383.59,383.95,15074.0,335.0936,335.888,334.8928,335.2071,15074.0
2020-06-17 14:50:00,383.92,384.67,383.81,383.86,8674.0,335.1809,335.8357,335.0848,335.1285,8674.0
2020-06-17 15:00:00,383.4,383.4,382.71,382.77,21619.0,334.7269,334.7269,334.1245,334.1769,21619.0
2020-06-17 15:10:00,382.66,383.48,382.42,383.2,12676.0,334.0808,334.7967,333.8713,334.5523,12676.0
2020-06-17 15:20:00,383.24,383.74,382.53,382.73,10822.0,334.5872,335.0237,333.9673,334.1419,10822.0
2020-06-17 15:30:00,382.74,382.83,381.88,382.47,21249.0,334.1507,334.2293,333.3999,333.915,21249.0
2020-06-17 15:40:00,382.47,382.49,381.29,381.32,26590.0,333.915,333.9324,332.8848,332.9109,26590.0
2020-06-17 15:50:00,380.91,382.59,380.78,382.1,103937.0,332.553,334.0197,332.4395,333.5919,103937.0
2020-06-18 09:30:00,379.68,379.73,378.01,379.06,41961.0,331.4791,331.5228,330.0212,330.9379,41961.0
2020-06-18 09:40:00,379.42,379.64,378.09,379.1,21540.0,331.2522,331.4442,330.091,330.9728,21540.0
2020-06-18 09:50:00,379.33,379.49,378.45,378.86,22328.0,331.1736,331.3133,330.4053,330.7632,22328.0
2020-06-18 10:00:00,378.89,379.73,378.32,379.73,29203.0,330.7894,331.5228,330.2918,331.5228,29203.0
2020-06-18 10:10:00,379.73,379.89,378.8,379.0,20977.0,331.5228,331.6625,330.7109,330.8855,20977.0
2020-06-18 10:20:00,379.0,379.79,377.64,377.89,19523.0,330.8855,331.5752,329.6981,329.9164,19523.0
2020-06-18 10:30:00,377.81,379.37,377.5,379.0,18285.0,329.8465,331.2085,329.5759,330.8855,18285.0
2020-06-18 10:40:00,378.77,379.4,378.32,378.82,14718.0,330.6847,331.2347,330.2918,330.7283,14718.0
2020-06-18 10:50:00,378.7,379.7,377.28,379.7,25732.0,330.6236,331.4966,329.3838,331.4966,25732.0
2020-06-18 11:00:00,379.59,379.61,378.35,378.61,19942.0,331.4006,331.418,330.318,330.545,19942.0
2020-06-18 11:10:00,378.66,381.05,378.55,380.91,17490.0,330.5886,332.6752,330.4926,332.553,17490.0
2020-06-18 11:20:00,380.76,380.84,379.48,380.32,14869.0,332.422,332.4919,331.3045,332.0379,14869.0
2020-06-18 11:30:00,380.42,380.86,379.39,379.44,11510.0,332.1252,332.5093,331.226,331.2696,11510.0
2020-06-18 11:40:00,379.25,379.48,378.88,378.91,9564.0,331.1037,331.3045,330.7807,330.8069,9564.0
2020-06-18 11:50:00,378.75,379.38,378.6,379.36,15987.0,330.6672,331.2172,330.5363,331.1998,15987.0
2020-06-18 12:00:00,379.23,379.36,378.46,379.04,10810.0,331.0863,331.1998,330.414,330.9204,10810.0
2020-06-18 12:10:00,379.03,379.19,378.73,378.82,10089.0,330.9117,331.0514,330.6498,330.7283,10089.0
2020-06-18 12:20:00,378.82,379.63,378.81,379.49,13319.0,330.7283,331.4355,330.7196,331.3133,13319.0
2020-06-18 12:30:00,379.48,379.53,378.89,379.53,17638.0,331.3045,331.3482,330.7894,331.3482,17638.0
2020-06-18 12:40:00,379.64,379.76,379.21,379.76,11475.0,331.4442,331.549,331.0688,331.549,11475.0
2020-06-18 12:50:00,379.69,379.69,379.03,379.15,14202.0,331.4879,331.4879,330.9117,331.0164,14202.0
2020-06-18 13:00:00,379.16,379.47,378.98,379.47,11628.0,331.0252,331.2958,330.868,331.2958,11628.0
2020-06-18 13:10:00,379.48,379.89,379.19,379.89,18184.0,331.3045,331.6625,331.0514,331.6625,18184.0
2020-06-18 13:20:00,379.95,380.16,379.74,380.1,11328.0,331.7149,331.8982,331.5315,331.8458,11328.0
2020-06-18 13:30:00,380.16,380.79,380.04,380.52,12694.0,331.8982,332.4482,331.7934,332.2125,12694.0
2020-06-18 13:40:00,380.74,381.32,380.63,380.85,11779.0,332.4046,332.9109,332.3085,332.5006,11779.0
2020-06-18 13:50:00,380.85,381.11,380.45,380.61,9125.0,332.5006,332.7276,332.1514,332.2911,9125.0
2020-06-18 14:00:00,380.51,380.61,378.88,379.33,20208.0,332.2038,332.2911,330.7807,331.1736,20208.0
2020-06-18 14:10:00,379.34,379.93,379.34,379.75,13931.0,331.1823,331.6974,331.1823,331.5403,13931.0
2020-06-18 14:20:00,379.67,379.68,379.43,379.62,8465.0,331.4704,331.4791,331.2609,331.4268,8465.0
2020-06-18 14:30:00,379.59,380.52,379.29,380.37,21940.0,331.4006,332.2125,331.1387,332.0816,21940.0
2020-06-18 14:40:00,380.38,380.39,379.59,379.67,12296.0,332.0903,332.099,331.4006,331.4704,12296.0
2020-06-18 14:50:00,379.75,379.88,378.8,378.8,16341.0,331.5403,331.6538,330.7109,330.7109,16341.0
2020-06-18 15:00:00,378.8,378.95,377.95,378.69,16317.0,330.7109,330.8418,329.9688,330.6148,16317.0
2020-06-18 15:10:00,378.62,378.71,377.82,378.31,19232.0,330.5537,330.6323,329.8553,330.2831,19232.0
2020-06-18 15:20:00,378.27,378.38,377.29,377.38,24793.0,330.2481,330.3442,329.3926,329.4711,24793.0
2020-06-18 15:30:00,377.38,378.34,377.11,377.88,31132.0,329.4711,330.3093,329.2354,329.9077,31132.0
2020-06-18 15:40:00,377.95,378.04,377.0,377.15,47772.0,329.9688,330.0473,329.1394,329.2703,47772.0
2020-06-18 15:50:00,377.06,378.42,376.07,378.39,129968.0,329.1918,330.3791,328.3274,330.3529,129968.0
2020-06-19 09:30:00,383.51,383.59,380.3,380.86,165211.0,334.8229,334.8928,332.0204,332.5093,165211.0
2020-06-19 09:40:00,381.16,381.61,380.2,381.57,19795.0,332.7713,333.1641,331.9331,333.1292,19795.0
2020-06-19 09:50:00,381.43,382.12,380.52,380.9,22775.0,333.007,333.6094,332.2125,332.5443,22775.0
2020-06-19 10:00:00,381.02,381.97,380.67,380.67,15632.0,332.649,333.4784,332.3435,332.3435,15632.0
2020-06-19 10:10:00,380.69,381.03,379.68,380.97,18079.0,332.3609,332.6578,331.4791,332.6054,18079.0
2020-06-19 10:20:00,381.03,382.24,380.95,382.11,18437.0,332.6578,333.7142,332.5879,333.6007,18437.0
2020-06-19 10:30:00,382.02,382.21,381.41,381.59,18252.0,333.5221,333.688,332.9895,333.1467,18252.0
2020-06-19 10:40:00,381.6,381.74,380.6,381.02,14725.0,333.1554,333.2776,332.2824,332.649,14725.0
2020-06-19 10:50:00,381.01,381.25,380.42,380.69,17763.0,332.6403,332.8498,332.1252,332.3609,17763.0
2020-06-19 11:00:00,380.5,381.89,380.24,381.64,15659.0,332.195,333.4086,331.9681,333.1903,15659.0
2020-06-19 11:10:00,381.62,381.82,381.19,381.29,11963.0,333.1729,333.3475,332.7975,332.8848,11963.0
2020-06-19 11:20:00,381.04,381.66,380.8,380.84,13277.0,332.6665,333.2078,332.457,332.4919,13277.0
2020-06-19 11:30:00,381.09,381.09,379.67,379.82,20443.0,332.7101,332.7101,331.4704,331.6014,20443.0
2020-06-19 11:40:00,379.73,379.9,379.22,379.39,10708.0,331.5228,331.6712,331.0775,331.226,10708.0
2020-06-19 11:50:00,379.4,379.55,379.0,379.5,15263.0,331.2347,331.3657,330.8855,331.322,15263.0
2020-06-19 12:00:00,379.56,379.61,378.71,378.91,12779.0,331.3744,331.418,330.6323,330.8069,12779.0
2020-06-19 12:10:00,378.94,379.12,376.18,376.5,26543.0,330.8331,330.9902,328.4235,328.7029,26543.0
2020-06-19 12:20:00,376.37,377.93,375.74,377.65,20174.0,328.5894,329.9513,328.0393,329.7069,20174.0
2020-06-19 12:30:00,377.43,378.11,376.5,376.5,28627.0,329.5148,330.1085,328.7029,328.7029,28627.0
2020-06-19 12:40:00,376.63,376.99,375.57,376.98,53662.0,328.8163,329.1306,327.8909,329.1219,53662.0
2020-06-19 12:50:00,376.89,378.1,376.73,378.0,22173.0,329.0433,330.0997,328.9037,330.0124,22173.0
2020-06-19 13:00:00,377.81,378.22,377.44,377.47,14204.0,329.8465,330.2045,329.5235,329.5497,14204.0
2020-06-19 13:10:00,377.58,377.98,376.36,376.43,15880.0,329.6457,329.995,328.5806,328.6417,15880.0
2020-06-19 13:20:00,376.47,376.47,375.0,375.12,22627.0,328.6767,328.6767,327.3933,327.498,22627.0
2020-06-19 13:30:00,375.18,375.36,374.35,375.24,27419.0,327.5504,327.7076,326.8258,327.6028,27419.0
2020-06-19 13:40:00,375.24,375.24,373.72,374.15,16929.0,327.6028,327.6028,326.2758,326.6512,16929.0
2020-06-19 13:50:00,374.21,374.3,373.23,373.83,11404.0,326.7036,326.7821,325.848,326.3718,11404.0
2020-06-19 14:00:00,373.97,374.73,373.17,374.04,30264.0,326.494,327.1576,325.7956,326.5552,30264.0
2020-06-19 14:10:00,373.86,374.84,373.6,374.01,20008.0,326.398,327.2536,326.171,326.529,20008.0
2020-06-19 14:20:00,374.13,375.51,374.12,374.64,21434.0,326.6337,327.8385,326.625,327.079,21434.0
2020-06-19 14:30:00,374.67,375.13,374.08,374.22,21885.0,327.1052,327.5068,326.5901,326.7123,21885.0
2020-06-19 14:40:00,374.34,375.53,373.92,375.07,30915.0,326.8171,327.856,326.4504,327.4544,30915.0
2020-06-19 14:50:00,375.22,376.58,375.17,376.23,25064.0,327.5853,328.7727,327.5417,328.4671,25064.0
2020-06-19 15:00:00,376.22,377.85,376.15,376.8,27909.0,328.4584,329.8815,328.3973,328.9648,27909.0
2020-06-19 15:10:00,376.59,378.4,376.41,377.23,26518.0,328.7814,330.3616,328.6243,329.3402,26518.0
2020-06-19 15:20:00,377.36,378.29,377.07,377.35,38652.0,329.4537,330.2656,329.2005,329.4449,38652.0
2020-06-19 15:30:00,377.43,378.07,376.22,376.41,48781.0,329.5148,330.0735,328.4584,328.6243,48781.0
2020-06-19 15:40:00,376.43,377.92,376.08,377.55,82148.0,328.6417,329.9426,328.3362,329.6196,82148.0
2020-06-19 15:50:00,376.89,377.11,372.0,372.42,240894.0,329.0433,329.2354,324.7741,325.1408,240894.0
2020-06-22 09:30:00,372.26,373.71,370.74,371.43,45807.0,325.0011,326.267,323.6741,324.2765,45807.0
2020-06-22 09:40:00,371.36,373.63,370.78,373.27,31851.0,324.2154,326.1972,323.709,325.8829,31851.0
2020-06-22 09:50:00,373.0,373.9,372.28,373.86,31883.0,325.6472,326.4329,325.0186,326.398,31883.0
2020-06-22 10:00:00,374.0,375.45,373.8,374.35,26583.0,326.5202,327.7862,326.3456,326.8258,26583.0
2020-06-22 10:10:00,374.56,374.73,373.7,374.0,23759.0,327.0091,327.1576,326.2583,326.5202,23759.0
2020-06-22 10:20:00,373.95,374.0,372.36,372.47,22728.0,326.4766,326.5202,325.0884,325.1845,22728.0
2020-06-22 10:30:00,372.49,372.57,371.63,371.74,17223.0,325.2019,325.2718,324.4511,324.5471,17223.0
2020-06-22 10:40:00,371.79,372.02,370.6,370.61,18234.0,324.5908,324.7916,323.5519,323.5606,18234.0
2020-06-22 10:50:00,370.61,371.77,370.44,371.1,17795.0,323.5606,324.5733,323.4122,323.9884,17795.0
2020-06-22 11:00:00,371.12,373.24,370.87,372.8,18669.0,324.0058,325.8567,323.7876,325.4726,18669.0
2020-06-22 11:10:00,372.7,373.25,372.67,372.76,16123.0,325.3853,325.8654,325.3591,325.4376,16123.0
2020-06-22 11:20:00,372.67,373.65,372.63,372.91,15448.0,325.3591,326.2147,325.3242,325.5686,15448.0
2020-06-22 11:30:00,373.06,373.7,372.61,373.59,12965.0,325.6996,326.2583,325.3067,326.1623,12965.0
2020-06-22 11:40:00,373.55,373.8,373.31,373.73,12828.0,326.1274,326.3456,325.9178,326.2845,12828.0
2020-06-22 11:50:00,373.8,374.11,373.3,373.93,15619.0,326.3456,326.6163,325.9091,326.4591,15619.0
2020-06-22 12:00:00,373.67,374.75,373.31,374.69,13345.0,326.2321,327.175,325.9178,327.1226,13345.0
2020-06-22 12:10:00,374.63,375.62,374.61,375.33,15569.0,327.0703,327.9346,327.0528,327.6814,15569.0
2020-06-22 12:20:00,375.42,375.42,374.33,374.76,15083.0,327.76,327.76,326.8083,327.1837,15083.0
2020-06-22 12:30:00,374.66,374.74,374.26,374.46,10764.0,327.0964,327.1663,326.7472,326.9218,10764.0
2020-06-22 12:40:00,374.46,375.2,374.26,374.89,16213.0,326.9218,327.5679,326.7472,327.2972,16213.0
2020-06-22 12:50:00,374.89,375.09,374.51,374.77,16557.0,327.2972,327.4719,326.9655,327.1925,16557.0
2020-06-22 13:00:00,374.78,375.55,374.77,375.31,17079.0,327.2012,327.8735,327.1925,327.6639,17079.0
2020-06-22 13:10:00,375.38,375.39,374.39,374.98,12229.0,327.725,327.7338,326.8607,327.3758,12229.0
2020-06-22 13:20:00,374.98,375.13,373.9,373.93,16299.0,327.3758,327.5068,326.4329,326.4591,16299.0
2020-06-22 13:30:00,374.08,374.37,373.98,374.13,12940.0,326.5901,326.8433,326.5028,326.6337,12940.0
2020-06-22 13:40:00,374.15,374.21,373.76,373.82,12439.0,326.6512,326.7036,326.3107,326.3631,12439.0
2020-06-22 13:50:00,373.92,374.15,373.26,373.32,14483.0,326.4504,326.6512,325.8742,325.9266,14483.0
2020-06-22 14:00:00,373.31,373.32,372.17,373.02,19638.0,325.9178,325.9266,324.9226,325.6646,19638.0
2020-06-22 14:10:00,372.86,373.82,372.82,373.44,15017.0,325.525,326.3631,325.49,326.0313,15017.0
2020-06-22 14:20:00,373.57,374.82,373.43,374.07,13063.0,326.1448,327.2361,326.0226,326.5813,13063.0
2020-06-22 14:30:00,374.2,375.28,374.2,375.2,14524.0,326.6948,327.6377,326.6948,327.5679,14524.0
2020-06-22 14:40:00,375.17,375.17,374.71,375.14,18030.0,327.5417,327.5417,327.1401,327.5155,18030.0
2020-06-22 14:50:00,375.06,376.31,375.04,375.98,15873.0,327.4457,328.537,327.4282,328.2489,15873.0
2020-06-22 15:00:00,375.97,376.82,375.97,376.51,14858.0,328.2401,328.9822,328.2401,328.7116,14858.0
2020-06-22 15:10:00,376.51,376.84,374.8,375.51,19143.0,328.7116,328.9997,327.2187,327.8385,19143.0
2020-06-22 15:20:00,375.41,375.41,374.43,374.86,16080.0,327.7512,327.7512,326.8956,327.2711,16080.0
2020-06-22 15:30:00,375.03,375.67,374.79,375.33,16179.0,327.4195,327.9782,327.2099,327.6814,16179.0
2020-06-22 15:40:00,375.42,375.95,374.97,375.21,24902.0,327.76,328.2227,327.3671,327.5766,24902.0
2020-06-22 15:50:00,375.11,376.73,375.11,376.0,65665.0,327.4893,328.9037,327.4893,328.2663,65665.0
2020-06-23 09:30:00,378.25,378.78,376.28,377.19,35797.0,330.2307,330.6934,328.5108,329.3053,35797.0
2020-06-23 09:40:00,377.0,377.0,374.73,374.98,19985.0,329.1394,329.1394,327.1576,327.3758,19985.0
2020-06-23 09:50:00,374.98,375.71,374.16,375.27,18316.0,327.3758,328.0131,326.6599,327.629,18316.0
2020-06-23 10:00:00,375.35,375.75,374.05,374.3,15168.0,327.6988,328.0481,326.5639,326.7821,15168.0
2020-06-23 10:10:00,374.31,374.45,373.4,373.66,14934.0,326.7909,326.9131,325.9964,326.2234,14934.0
2020-06-23 10:20:00,373.77,373.78,372.8,373.65,17010.0,326.3194,326.3282,325.4726,326.2147,17010.0
2020-06-23 10:30:00,373.65,373.78,372.74,373.0,25375.0,326.2147,326.3282,325.4202,325.6472,25375.0
2020-06-23 10:40:00,373.12,373.5,371.8,372.3,25338.0,325.7519,326.0837,324.5995,325.036,25338.0
2020-06-23 10:50:00,372.22,372.84,372.1,372.84,17125.0,324.9662,325.5075,324.8614,325.5075,17125.0
2020-06-23 11:00:00,372.84,373.34,372.71,373.3,13244.0,325.5075,325.944,325.394,325.9091,13244.0
2020-06-23 11:10:00,373.3,373.3,372.31,373.0,17907.0,325.9091,325.9091,325.0448,325.6472,17907.0
2020-06-23 11:20:00,373.12,374.62,372.79,374.13,20347.0,325.7519,327.0615,325.4638,326.6337,20347.0
2020-06-23 11:30:00,374.13,374.34,373.67,374.24,10918.0,326.6337,326.8171,326.2321,326.7298,10918.0
2020-06-23 11:40:00,374.17,374.37,373.4,373.4,22453.0,326.6686,326.8433,325.9964,325.9964,22453.0
2020-06-23 11:50:00,373.46,373.46,372.18,372.32,16919.0,326.0488,326.0488,324.9313,325.0535,16919.0
2020-06-23 12:00:00,372.32,372.44,371.56,371.7,31125.0,325.0535,325.1583,324.39,324.5122,31125.0
2020-06-23 12:10:00,371.73,371.94,371.53,371.71,18414.0,324.5384,324.7217,324.3638,324.5209,18414.0
2020-06-23 12:20:00,371.74,372.1,371.47,371.61,15510.0,324.5471,324.8614,324.3114,324.4336,15510.0
2020-06-23 12:30:00,371.63,371.79,371.12,371.2,11522.0,324.4511,324.5908,324.0058,324.0757,11522.0
2020-06-23 12:40:00,371.21,371.31,371.03,371.31,12679.0,324.0844,324.1717,323.9273,324.1717,12679.0
2020-06-23 12:50:00,371.23,371.72,371.05,371.71,23920.0,324.1019,324.5297,323.9447,324.5209,23920.0
2020-06-23 13:00:00,371.76,372.42,371.7,372.09,32186.0,324.5646,325.1408,324.5122,324.8527,32186.0
2020-06-23 13:10:00,372.05,372.3,371.86,372.27,17421.0,324.8178,325.036,324.6519,325.0099,17421.0
2020-06-23 13:20:00,372.22,372.68,372.15,372.32,16365.0,324.9662,325.3678,324.9051,325.0535,16365.0
2020-06-23 13:30:00,372.25,372.54,372.08,372.47,12954.0,324.9924,325.2456,324.844,325.1845,12954.0
2020-06-23 13:40:00,372.55,372.6,372.08,372.36,13415.0,325.2543,325.298,324.844,325.0884,13415.0
2020-06-23 13:50:00,372.36,372.54,372.11,372.29,13927.0,325.0884,325.2456,324.8702,325.0273,13927.0
2020-06-23 14:00:00,372.32,372.33,372.0,372.33,16467.0,325.0535,325.0622,324.7741,325.0622,16467.0
2020-06-23 14:10:00,372.33,372.52,372.17,372.41,13433.0,325.0622,325.2281,324.9226,325.1321,13433.0
2020-06-23 14:20:00,372.37,372.79,372.34,372.78,10433.0,325.0972,325.4638,325.071,325.4551,10433.0
2020-06-23 14:30:00,372.83,373.28,372.71,373.08,11663.0,325.4988,325.8916,325.394,325.717,11663.0
2020-06-23 14:40:00,373.08,373.41,372.86,372.97,17527.0,325.717,326.0051,325.525,325.621,17527.0
2020-06-23 14:50:00,372.99,373.15,372.62,372.8,14637.0,325.6385,325.7781,325.3154,325.4726,14637.0
2020-06-23 15:00:00,372.67,372.85,372.35,372.59,15697.0,325.3591,325.5162,325.0797,325.2892,15697.0
2020-06-23 15:10:00,372.5,373.1,372.2,373.04,12073.0,325.2107,325.7345,324.9487,325.6821,12073.0
2020-06-23 15:20:00,372.97,373.02,372.13,372.24,14706.0,325.621,325.6646,324.8876,324.9837,14706.0
2020-06-23 15:30:00,372.13,372.92,371.94,372.77,26022.0,324.8876,325.5773,324.7217,325.4464,26022.0
2020-06-23 15:40:00,372.7,372.8,371.91,372.1,32876.0,325.3853,325.4726,324.6956,324.8614,32876.0
2020-06-23 15:50:00,372.01,372.16,371.42,371.84,101375.0,324.7829,324.9138,324.2678,324.6344,101375.0
2020-06-24 09:30:00,370.9,371.23,368.05,368.05,66645.0,323.8138,324.1019,321.3256,321.3256,66645.0
2020-06-24 09:40:00,368.0,369.55,367.29,368.46,23524.0,321.2819,322.6352,320.6621,321.6835,23524.0
2020-06-24 09:50:00,368.46,368.72,367.19,367.19,36373.0,321.6835,321.9105,320.5748,320.5748,36373.0
2020-06-24 10:00:00,367.47,367.64,365.39,365.46,40871.0,320.8192,320.9676,319.0033,319.0644,40871.0
2020-06-24 10:10:00,365.38,366.62,365.14,365.71,30862.0,318.9946,320.0771,318.785,319.2827,30862.0
2020-06-24 10:20:00,365.56,366.54,365.52,366.54,19648.0,319.1517,320.0073,319.1168,320.0073,19648.0
2020-06-24 10:30:00,366.54,366.75,365.22,365.22,30297.0,320.0073,320.1906,318.8549,318.8549,30297.0
2020-06-24 10:40:00,365.25,365.65,363.31,364.33,47729.0,318.8811,319.2303,317.1873,318.0778,47729.0
2020-06-24 10:50:00,364.52,365.16,363.34,364.26,44619.0,318.2437,318.8025,317.2135,318.0167,44619.0
2020-06-24 11:00:00,364.17,364.74,363.31,363.35,30465.0,317.9382,318.4358,317.1873,317.2223,30465.0
2020-06-24 11:10:00,363.44,363.71,362.41,362.45,35561.0,317.3008,317.5366,316.4016,316.4365,35561.0
2020-06-24 11:20:00,362.49,362.56,361.16,361.87,52447.0,316.4714,316.5326,315.3103,315.9301,52447.0
2020-06-24 11:30:00,361.6,361.88,360.74,361.01,16891.0,315.6944,315.9389,314.9436,315.1793,16891.0
2020-06-24 11:40:00,360.86,360.95,359.31,359.74,37051.0,315.0484,315.1269,313.6951,314.0706,37051.0
2020-06-24 11:50:00,359.9,361.8,359.74,361.49,22634.0,314.2102,315.869,314.0706,315.5984,22634.0
2020-06-24 12:00:00,361.55,362.83,361.12,362.06,26496.0,315.6508,316.7683,315.2754,316.096,26496.0
2020-06-24 12:10:00,362.17,362.46,361.56,362.34,20242.0,316.1921,316.4452,315.6595,316.3405,20242.0
2020-06-24 12:20:00,362.36,362.69,361.26,361.64,13503.0,316.3579,316.646,315.3976,315.7293,13503.0
2020-06-24 12:30:00,361.63,362.16,361.24,361.4,16394.0,315.7206,316.1833,315.3801,315.5198,16394.0
2020-06-24 12:40:00,361.47,362.57,361.21,361.21,17882.0,315.5809,316.5413,315.3539,315.3539,17882.0
2020-06-24 12:50:00,361.09,361.56,359.31,361.56,28536.0,315.2492,315.6595,313.6951,315.6595,28536.0
2020-06-24 13:00:00,361.4,361.82,360.78,360.95,11846.0,315.5198,315.8865,314.9785,315.1269,11846.0
2020-06-24 13:10:00,361.21,361.39,360.66,360.93,14832.0,315.3539,315.5111,314.8738,315.1095,14832.0
2020-06-24 13:20:00,360.94,361.03,359.85,359.91,19719.0,315.1182,315.1968,314.1666,314.219,19719.0
2020-06-24 13:30:00,359.87,360.03,358.94,358.98,36046.0,314.1841,314.3237,313.3721,313.407,36046.0
2020-06-24 13:40:00,359.0,359.93,358.81,359.76,18247.0,313.4245,314.2364,313.2586,314.088,18247.0
2020-06-24 13:50:00,359.76,359.76,359.04,359.52,16084.0,314.088,314.088,313.4594,313.8785,16084.0
2020-06-24 14:00:00,359.4,360.58,358.32,360.54,27621.0,313.7737,314.8039,312.8308,314.769,27621.0
2020-06-24 14:10:00,360.65,360.65,359.77,359.92,15775.0,314.865,314.865,314.0967,314.2277,15775.0
2020-06-24 14:20:00,359.99,360.22,358.83,359.69,24329.0,314.2888,314.4896,313.2761,314.0269,24329.0
2020-06-24 14:30:00,359.66,359.67,358.82,359.16,29911.0,314.0007,314.0094,313.2674,313.5642,29911.0
2020-06-24 14:40:00,359.05,359.33,358.37,358.99,32021.0,313.4682,313.7126,312.8745,313.4158,32021.0
2020-06-24 14:50:00,359.14,359.16,358.48,358.99,26875.0,313.5467,313.5642,312.9705,313.4158,26875.0
2020-06-24 15:00:00,359.01,360.35,358.9,359.78,27318.0,313.4332,314.6031,313.3372,314.1055,27318.0
2020-06-24 15:10:00,359.74,362.09,359.52,361.93,41890.0,314.0706,316.1222,313.8785,315.9825,41890.0
2020-06-24 15:20:00,362.1,362.18,360.46,360.64,29944.0,316.131,316.2008,314.6992,314.8563,29944.0
2020-06-24 15:30:00,360.73,361.41,360.27,360.78,30716.0,314.9349,315.5285,314.5333,314.9785,30716.0
2020-06-24 15:40:00,360.69,362.63,360.65,361.83,43433.0,314.9,316.5937,314.865,315.8952,43433.0
2020-06-24 15:50:00,361.83,362.16,359.58,359.84,129761.0,315.8952,316.1833,313.9309,314.1579,129761.0
2020-06-25 09:30:00,357.86,359.36,356.7,357.03,46712.0,312.4292,313.7388,311.4165,311.7046,46712.0
2020-06-25 09:40:00,357.08,357.08,353.33,354.49,45789.0,311.7482,311.7482,308.4743,309.487,45789.0
2020-06-25 09:50:00,354.01,356.31,354.01,355.5,33681.0,309.068,311.076,309.068,310.3688,33681.0
2020-06-25 10:00:00,355.98,357.66,355.18,356.62,24601.0,310.7879,312.2546,310.0895,311.3466,24601.0
2020-06-25 10:10:00,356.49,357.95,356.49,357.7,32021.0,311.2331,312.5078,311.2331,312.2895,32021.0
2020-06-25 10:20:00,357.65,358.48,357.63,358.06,25868.0,312.2459,312.9705,312.2284,312.6038,25868.0
2020-06-25 10:30:00,358.2,358.45,357.41,357.41,17450.0,312.7261,312.9443,312.0364,312.0364,17450.0
2020-06-25 10:40:00,357.43,357.72,356.55,357.0,27043.0,312.0538,312.307,311.2855,311.6784,27043.0
2020-06-25 10:50:00,357.14,357.42,356.72,356.78,20877.0,311.8006,312.0451,311.4339,311.4863,20877.0
2020-06-25 11:00:00,356.75,357.09,355.56,356.15,17530.0,311.4601,311.757,310.4212,310.9363,17530.0
2020-06-25 11:10:00,356.2,358.05,355.97,358.04,19500.0,310.98,312.5951,310.7792,312.5864,19500.0
2020-06-25 11:20:00,358.0,358.42,357.73,358.29,13964.0,312.5515,312.9181,312.3157,312.8046,13964.0
2020-06-25 11:30:00,358.39,358.44,356.6,357.21,22131.0,312.8919,312.9356,311.3292,311.8617,22131.0
2020-06-25 11:40:00,356.86,357.77,356.5,357.53,19853.0,311.5562,312.3506,311.2419,312.1411,19853.0
2020-06-25 11:50:00,357.56,359.1,357.35,358.96,18481.0,312.1673,313.5118,311.984,313.3896,18481.0
2020-06-25 12:00:00,358.96,359.58,358.76,359.06,15492.0,313.3896,313.9309,313.215,313.4769,15492.0
2020-06-25 12:10:00,359.04,359.52,358.86,359.35,12262.0,313.4594,313.8785,313.3023,313.7301,12262.0
2020-06-25 12:20:00,359.35,360.18,359.35,359.82,11262.0,313.7301,314.4547,313.7301,314.1404,11262.0
2020-06-25 12:30:00,359.98,360.24,359.05,360.16,16014.0,314.2801,314.5071,313.4682,314.4372,16014.0
2020-06-25 12:40:00,360.18,361.13,360.18,360.53,12729.0,314.4547,315.2841,314.4547,314.7603,12729.0
2020-06-25 12:50:00,360.5,361.15,360.42,360.79,21243.0,314.7341,315.3016,314.6642,314.9873,21243.0
2020-06-25 13:00:00,360.61,360.76,360.13,360.42,13305.0,314.8301,314.9611,314.411,314.6642,13305.0
2020-06-25 13:10:00,360.31,360.41,358.79,358.92,13144.0,314.5682,314.6555,313.2412,313.3547,13144.0
2020-06-25 13:20:00,359.01,360.04,359.01,359.92,10182.0,313.4332,314.3325,313.4332,314.2277,10182.0
2020-06-25 13:30:00,359.85,360.1,358.93,360.02,8628.0,314.1666,314.3849,313.3634,314.315,8628.0
2020-06-25 13:40:00,360.07,360.17,359.21,359.21,11026.0,314.3587,314.446,313.6078,313.6078,11026.0
2020-06-25 13:50:00,359.32,359.57,358.9,359.48,9635.0,313.7039,313.9221,313.3372,313.8436,9635.0
2020-06-25 14:00:00,359.38,359.82,359.02,359.47,11794.0,313.7563,314.1404,313.442,313.8348,11794.0
2020-06-25 14:10:00,359.55,359.82,359.19,359.74,13918.0,313.9047,314.1404,313.5904,314.0706,13918.0
2020-06-25 14:20:00,359.71,359.73,358.31,358.6,14653.0,314.0444,314.0618,312.8221,313.0753,14653.0
2020-06-25 14:30:00,358.54,359.11,358.21,358.99,12742.0,313.0229,313.5205,312.7348,313.4158,12742.0
2020-06-25 14:40:00,358.87,359.25,358.48,358.63,11766.0,313.311,313.6428,312.9705,313.1015,11766.0
2020-06-25 14:50:00,358.62,359.28,358.62,358.94,15420.0,313.0927,313.669,313.0927,313.3721,15420.0
2020-06-25 15:00:00,359.08,361.25,358.58,360.67,23591.0,313.4943,315.3889,313.0578,314.8825,23591.0
2020-06-25 15:10:00,360.98,361.59,360.45,361.25,19258.0,315.1531,315.6857,314.6904,315.3889,19258.0
2020-06-25 15:20:00,361.21,362.55,361.03,361.98,25729.0,315.3539,316.5238,315.1968,316.0262,25729.0
2020-06-25 15:30:00,362.0,363.1,361.68,361.99,24882.0,316.0436,317.004,315.7643,316.0349,24882.0
2020-06-25 15:40:00,362.02,362.8,361.52,361.64,27980.0,316.0611,316.7421,315.6246,315.7293,27980.0
2020-06-25 15:50:00,361.87,363.31,361.75,362.78,76616.0,315.9301,317.1873,315.8254,316.7246,76616.0
2020-06-26 09:30:00,359.56,365.3,359.55,365.3,49624.0,313.9134,318.9247,313.9047,318.9247,49624.0
2020-06-26 09:40:00,365.34,367.42,364.35,366.46,33778.0,318.9596,320.7756,318.0953,319.9374,33778.0
2020-06-26 09:50:00,366.45,366.46,364.0,364.14,29427.0,319.9287,319.9374,317.7897,317.912,29427.0
2020-06-26 10:00:00,364.85,365.31,363.78,363.98,20069.0,318.5318,318.9334,317.5977,317.7723,20069.0
2020-06-26 10:10:00,364.0,364.0,363.0,363.28,26042.0,317.7897,317.7897,316.9167,317.1611,26042.0
2020-06-26 10:20:00,363.38,363.4,361.65,362.11,26219.0,317.2485,317.2659,315.7381,316.1397,26219.0
2020-06-26 10:30:00,362.02,362.53,360.58,361.42,22241.0,316.0611,316.5064,314.8039,315.5373,22241.0
2020-06-26 10:40:00,361.25,362.09,360.21,360.21,16203.0,315.3889,316.1222,314.4809,314.4809,16203.0
2020-06-26 10:50:00,360.25,361.54,359.46,360.78,20696.0,314.5158,315.642,313.8261,314.9785,20696.0
2020-06-26 11:00:00,360.75,362.56,360.75,362.04,17708.0,314.9523,316.5326,314.9523,316.0786,17708.0
2020-06-26 11:10:00,361.96,361.96,359.75,359.99,21424.0,316.0087,316.0087,314.0793,314.2888,21424.0
2020-06-26 11:20:00,360.02,360.99,359.99,360.09,16670.0,314.315,315.1619,314.2888,314.3761,16670.0
2020-06-26 11:30:00,360.16,360.16,358.65,358.97,25793.0,314.4372,314.4372,313.1189,313.3983,25793.0
2020-06-26 11:40:00,358.86,359.0,358.11,358.99,14529.0,313.3023,313.4245,312.6475,313.4158,14529.0
2020-06-26 11:50:00,359.0,359.35,358.61,359.0,27169.0,313.4245,313.7301,313.084,313.4245,27169.0
2020-06-26 12:00:00,359.03,359.28,358.52,358.74,19816.0,313.4507,313.669,313.0054,313.1975,19816.0
2020-06-26 12:10:00,358.56,359.07,358.23,358.34,14338.0,313.0404,313.4856,312.7523,312.8483,14338.0
2020-06-26 12:20:00,358.44,359.29,357.98,358.88,23149.0,312.9356,313.6777,312.534,313.3197,23149.0
2020-06-26 12:30:00,358.89,359.09,358.37,358.96,16791.0,313.3285,313.5031,312.8745,313.3896,16791.0
2020-06-26 12:40:00,358.9,358.9,357.9,358.07,9511.0,313.3372,313.3372,312.4641,312.6126,9511.0
2020-06-26 12:50:00,357.85,358.98,357.54,358.76,14190.0,312.4205,313.407,312.1498,313.215,14190.0
2020-06-26 13:00:00,358.66,359.05,358.5,358.77,16372.0,313.1277,313.4682,312.988,313.2237,16372.0
2020-06-26 13:10:00,358.84,358.87,358.31,358.6,11805.0,313.2848,313.311,312.8221,313.0753,11805.0
2020-06-26 13:20:00,358.6,358.9,358.35,358.77,9174.0,313.0753,313.3372,312.857,313.2237,9174.0
2020-06-26 13:30:00,358.55,359.23,358.46,358.89,35281.0,313.0316,313.6253,312.9531,313.3285,35281.0
2020-06-26 13:40:00,358.91,359.73,358.86,359.4,22312.0,313.3459,314.0618,313.3023,313.7737,22312.0
2020-06-26 13:50:00,359.4,359.54,358.86,359.38,15171.0,313.7737,313.8959,313.3023,313.7563,15171.0
2020-06-26 14:00:00,359.3,359.3,358.04,358.11,15964.0,313.6864,313.6864,312.5864,312.6475,15964.0
2020-06-26 14:10:00,358.16,358.41,357.13,357.22,18224.0,312.6911,312.9094,311.7919,311.8705,18224.0
2020-06-26 14:20:00,357.12,357.84,356.64,356.81,27880.0,311.7832,312.4118,311.3641,311.5125,27880.0
2020-06-26 14:30:00,356.86,356.88,355.81,355.86,27721.0,311.5562,311.5736,310.6395,310.6831,27721.0
2020-06-26 14:40:00,355.91,356.33,355.04,355.07,30303.0,310.7268,311.0935,309.9672,309.9934,30303.0
2020-06-26 14:50:00,355.04,356.33,355.01,355.92,73753.0,309.9672,311.0935,309.941,310.7355,73753.0
2020-06-26 15:00:00,356.0,356.32,355.32,355.76,20088.0,310.8054,311.0847,310.2117,310.5958,20088.0
2020-06-26 15:10:00,355.75,356.35,355.51,355.94,24608.0,310.5871,311.1109,310.3776,310.753,24608.0
2020-06-26 15:20:00,356.04,356.5,355.45,356.25,22444.0,310.8403,311.2419,310.3252,311.0236,22444.0
2020-06-26 15:30:00,356.37,356.85,355.73,356.72,21709.0,311.1284,311.5474,310.5696,311.4339,21709.0
2020-06-26 15:40:00,356.68,359.27,356.64,357.76,36077.0,311.399,313.6602,311.3641,312.3419,36077.0
2020-06-26 15:50:00,357.6,357.96,356.04,356.76,123456.0,312.2022,312.5165,310.8403,311.4689,123456.0
2020-06-29 09:30:00,360.39,362.91,359.49,360.41,39204.0,314.638,316.8381,313.8523,314.6555,39204.0
2020-06-29 09:40:00,360.65,363.17,360.64,363.15,26784.0,314.865,317.0651,314.8563,317.0477,26784.0
2020-06-29 09:50:00,363.16,364.04,362.32,362.91,15758.0,317.0564,317.8247,316.323,316.8381,15758.0
2020-06-29 10:00:00,362.72,363.09,362.33,362.83,12669.0,316.6722,316.9953,316.3318,316.7683,12669.0
2020-06-29 10:10:00,362.68,364.99,362.42,364.65,15668.0,316.6373,318.6541,316.4103,318.3572,15668.0
2020-06-29 10:20:00,364.68,366.34,364.56,366.16,44022.0,318.3834,319.8327,318.2787,319.6755,44022.0
2020-06-29 10:30:00,366.27,366.77,365.25,366.55,25266.0,319.7716,320.2081,318.8811,320.016,25266.0
2020-06-29 10:40:00,366.76,367.36,365.64,365.74,25599.0,320.1994,320.7232,319.2215,319.3088,25599.0
2020-06-29 10:50:00,365.84,366.59,365.21,365.41,14837.0,319.3962,320.0509,318.8461,319.0207,14837.0
2020-06-29 11:00:00,365.48,365.5,364.78,364.96,14912.0,319.0819,319.0993,318.4707,318.6279,14912.0
2020-06-29 11:10:00,364.78,365.43,364.56,364.95,17060.0,318.4707,319.0382,318.2787,318.6191,17060.0
2020-06-29 11:20:00,365.23,365.9,364.98,365.56,17681.0,318.8636,319.4485,318.6453,319.1517,17681.0
2020-06-29 11:30:00,365.68,366.18,365.47,365.56,8680.0,319.2565,319.693,319.0731,319.1517,8680.0
2020-06-29 11:40:00,365.65,366.04,365.47,365.54,10121.0,319.2303,319.5708,319.0731,319.1342,10121.0
2020-06-29 11:50:00,365.55,365.69,364.55,364.88,7557.0,319.143,319.2652,318.2699,318.558,7557.0
2020-06-29 12:00:00,364.87,365.06,364.19,364.25,10223.0,318.5493,318.7152,317.9556,318.008,10223.0
2020-06-29 12:10:00,364.32,365.58,364.13,365.58,16320.0,318.0691,319.1692,317.9032,319.1692,16320.0
2020-06-29 12:20:00,365.38,365.84,365.28,365.74,14281.0,318.9946,319.3962,318.9072,319.3088,14281.0
2020-06-29 12:30:00,365.71,365.71,364.83,365.06,11052.0,319.2827,319.2827,318.5144,318.7152,11052.0
2020-06-29 12:40:00,365.01,365.41,364.88,365.27,6840.0,318.6715,319.0207,318.558,318.8985,6840.0
2020-06-29 12:50:00,365.28,365.33,364.32,364.59,6750.0,318.9072,318.9509,318.0691,318.3048,6750.0
2020-06-29 13:00:00,364.64,365.24,364.51,365.24,8143.0,318.3485,318.8723,318.235,318.8723,8143.0
2020-06-29 13:10:00,365.28,366.25,365.14,366.25,9959.0,318.9072,319.7541,318.785,319.7541,9959.0
2020-06-29 13:20:00,366.24,366.87,366.09,366.76,9858.0,319.7454,320.2954,319.6144,320.1994,9858.0
2020-06-29 13:30:00,366.74,367.5,366.48,367.49,9774.0,320.1819,320.8454,319.9549,320.8367,9774.0
2020-06-29 13:40:00,367.45,367.45,366.77,366.82,16287.0,320.8018,320.8018,320.2081,320.2517,16287.0
2020-06-29 13:50:00,366.89,366.89,366.0,366.02,11413.0,320.3129,320.3129,319.5358,319.5533,11413.0
2020-06-29 14:00:00,366.11,366.46,365.91,365.98,29120.0,319.6319,319.9374,319.4573,319.5184,29120.0
2020-06-29 14:10:00,366.04,366.29,365.5,365.64,15627.0,319.5708,319.789,319.0993,319.2215,15627.0
2020-06-29 14:20:00,365.6,365.85,365.45,365.69,7813.0,319.1866,319.4049,319.0557,319.2652,7813.0
2020-06-29 14:30:00,365.74,366.02,365.47,365.84,12599.0,319.3088,319.5533,319.0731,319.3962,12599.0
2020-06-29 14:40:00,365.86,366.43,365.84,365.97,5356.0,319.4136,319.9113,319.3962,319.5096,5356.0
2020-06-29 14:50:00,365.96,366.68,365.69,366.5,12839.0,319.5009,320.1295,319.2652,319.9724,12839.0
2020-06-29 15:00:00,366.43,366.53,365.25,365.45,6204.0,319.9113,319.9986,318.8811,319.0557,6204.0
2020-06-29 15:10:00,365.36,365.76,364.86,365.74,14158.0,318.9771,319.3263,318.5406,319.3088,14158.0
2020-06-29 15:20:00,365.92,366.14,365.68,365.86,11451.0,319.466,319.6581,319.2565,319.4136,11451.0
2020-06-29 15:30:00,365.74,366.34,365.44,365.55,11622.0,319.3088,319.8327,319.0469,319.143,11622.0
2020-06-29 15:40:00,365.52,365.53,364.4,364.55,21111.0,319.1168,319.1255,318.139,318.2699,21111.0
2020-06-29 15:50:00,364.65,367.4,364.65,367.4,62008.0,318.3572,320.7581,318.3572,320.7581,62008.0
2020-06-30 09:30:00,365.35,367.25,365.0,365.58,34581.0,318.9684,320.6272,318.6628,319.1692,34581.0
2020-06-30 09:40:00,365.77,365.77,364.08,364.52,15430.0,319.335,319.335,317.8596,318.2437,15430.0
2020-06-30 09:50:00,364.49,365.1,363.65,364.42,25278.0,318.2175,318.7501,317.4842,318.1564,25278.0
2020-06-30 10:00:00,364.43,365.0,363.97,364.5,21563.0,318.1652,318.6628,317.7636,318.2263,21563.0
2020-06-30 10:10:00,364.1,364.16,363.44,364.0,14487.0,317.877,317.9294,317.3008,317.7897,14487.0
2020-06-30 10:20:00,364.23,364.66,363.79,364.16,19647.0,317.9905,318.366,317.6064,317.9294,19647.0
2020-06-30 10:30:00,364.27,364.57,363.48,363.75,14899.0,318.0255,318.2874,317.3358,317.5715,14899.0
2020-06-30 10:40:00,363.75,364.68,363.75,364.5,11751.0,317.5715,318.3834,317.5715,318.2263,11751.0
2020-06-30 10:50:00,364.5,365.86,364.5,365.68,10245.0,318.2263,319.4136,318.2263,319.2565,10245.0
2020-06-30 11:00:00,365.69,366.48,365.53,366.17,8074.0,319.2652,319.9549,319.1255,319.6843,8074.0
2020-06-30 11:10:00,366.24,366.46,365.95,366.25,7379.0,319.7454,319.9374,319.4922,319.7541,7379.0
2020-06-30 11:20:00,366.08,366.29,365.77,365.81,6522.0,319.6057,319.789,319.335,319.37,6522.0
2020-06-30 11:30:00,365.88,365.88,364.58,364.75,11269.0,319.4311,319.4311,318.2961,318.4445,11269.0
2020-06-30 11:40:00,364.76,365.57,364.53,365.3,11481.0,318.4533,319.1604,318.2525,318.9247,11481.0
2020-06-30 11:50:00,365.22,365.57,364.73,364.79,26978.0,318.8549,319.1604,318.4271,318.4795,26978.0
2020-06-30 12:00:00,365.06,366.11,365.01,365.88,11161.0,318.7152,319.6319,318.6715,319.4311,11161.0
2020-06-30 12:10:00,365.8,365.94,365.48,365.83,15707.0,319.3612,319.4835,319.0819,319.3874,15707.0
2020-06-30 12:20:00,365.7,365.7,365.1,365.1,9457.0,319.2739,319.2739,318.7501,318.7501,9457.0
2020-06-30 12:30:00,364.96,365.1,364.41,365.0,9025.0,318.6279,318.7501,318.1477,318.6628,9025.0
2020-06-30 12:40:00,364.86,364.87,363.69,363.92,11934.0,318.5406,318.5493,317.5191,317.7199,11934.0
2020-06-30 12:50:00,364.08,364.11,363.22,363.35,11706.0,317.8596,317.8858,317.1088,317.2223,11706.0
2020-06-30 13:00:00,363.29,363.46,363.0,363.46,12595.0,317.1699,317.3183,316.9167,317.3183,12595.0
2020-06-30 13:10:00,363.25,363.25,362.41,363.13,14750.0,317.135,317.135,316.4016,317.0302,14750.0
2020-06-30 13:20:00,363.06,363.39,362.83,363.38,12465.0,316.9691,317.2572,316.7683,317.2485,12465.0
2020-06-30 13:30:00,363.28,363.28,362.82,362.9,11404.0,317.1611,317.1611,316.7595,316.8294,11404.0
2020-06-30 13:40:00,362.99,362.99,362.49,362.65,10526.0,316.908,316.908,316.4714,316.6111,10526.0
2020-06-30 13:50:00,362.7,363.36,362.6,363.18,14714.0,316.6548,317.231,316.5675,317.0738,14714.0
2020-06-30 14:00:00,363.18,363.18,362.72,363.15,14251.0,317.0738,317.0738,316.6722,317.0477,14251.0
2020-06-30 14:10:00,363.11,363.28,362.85,363.28,13861.0,317.0127,317.1611,316.7857,317.1611,13861.0
2020-06-30 14:20:00,363.2,363.72,362.92,363.45,14915.0,317.0913,317.5453,316.8469,317.3096,14915.0
2020-06-30 14:30:00,363.48,363.75,363.17,363.56,22504.0,317.3358,317.5715,317.0651,317.4056,22504.0
2020-06-30 14:40:00,363.68,364.14,363.67,364.1,20241.0,317.5104,317.912,317.5016,317.877,20241.0
2020-06-30 14:50:00,364.08,364.64,364.08,364.21,26383.0,317.8596,318.3485,317.8596,317.9731,26383.0
2020-06-30 15:00:00,364.22,364.46,363.38,363.6,10770.0,317.9818,318.1913,317.2485,317.4405,10770.0
2020-06-30 15:10:00,363.57,364.0,363.29,363.88,14792.0,317.4143,317.7897,317.1699,317.685,14792.0
2020-06-30 15:20:00,363.88,364.24,363.81,363.96,11916.0,317.685,317.9993,317.6239,317.7548,11916.0
2020-06-30 15:30:00,363.96,364.35,363.57,363.86,43026.0,317.7548,318.0953,317.4143,317.6675,43026.0
2020-06-30 15:40:00,363.94,364.28,363.4,363.61,53501.0,317.7374,318.0342,317.2659,317.4493,53501.0
2020-06-30 15:50:00,363.73,365.68,363.72,364.92,157184.0,317.554,319.2565,317.5453,318.5929,157184.0
2020-07-01 09:30:00,366.34,368.29,366.0,366.61,51710.0,319.8327,321.5351,319.5358,320.0684,51710.0
2020-07-01 09:40:00,366.52,366.66,364.44,364.56,36886.0,319.9898,320.1121,318.1739,318.2787,36886.0
2020-07-01 09:50:00,364.7,365.17,363.49,363.54,24308.0,318.4009,318.8112,317.3445,317.3881,24308.0
2020-07-01 10:00:00,363.86,365.03,363.78,364.12,37502.0,317.6675,318.689,317.5977,317.8945,37502.0
2020-07-01 10:10:00,364.25,366.0,364.25,365.85,21749.0,318.008,319.5358,318.008,319.4049,21749.0
2020-07-01 10:20:00,365.88,366.0,365.29,365.95,14784.0,319.4311,319.5358,318.916,319.4922,14784.0
2020-07-01 10:30:00,366.0,366.3,364.79,364.93,33111.0,319.5358,319.7978,318.4795,318.6017,33111.0
2020-07-01 10:40:00,364.93,364.93,363.48,363.57,18512.0,318.6017,318.6017,317.3358,317.4143,18512.0
2020-07-01 10:50:00,363.43,364.1,362.69,363.93,21986.0,317.2921,317.877,316.646,317.7286,21986.0
2020-07-01 11:00:00,364.03,364.04,362.9,363.38,16770.0,317.8159,317.8247,316.8294,317.2485,16770.0
2020-07-01 11:10:00,363.43,363.52,362.41,362.44,19252.0,317.2921,317.3707,316.4016,316.4278,19252.0
2020-07-01 11:20:00,362.41,362.95,361.29,361.32,16577.0,316.4016,316.873,315.4238,315.45,16577.0
2020-07-01 11:30:00,361.61,362.14,361.43,361.9,13269.0,315.7032,316.1659,315.546,315.9563,13269.0
2020-07-01 11:40:00,361.94,363.34,361.78,363.31,11761.0,315.9913,317.2135,315.8516,317.1873,11761.0
2020-07-01 11:50:00,363.38,363.56,362.66,363.08,18082.0,317.2485,317.4056,316.6199,316.9865,18082.0
2020-07-01 12:00:00,363.15,363.34,362.75,363.22,16645.0,317.0477,317.2135,316.6984,317.1088,16645.0
2020-07-01 12:10:00,363.28,363.43,362.98,363.39,29683.0,317.1611,317.2921,316.8992,317.2572,29683.0
2020-07-01 12:20:00,363.37,363.86,363.23,363.83,18490.0,317.2397,317.6675,317.1175,317.6413,18490.0
2020-07-01 12:30:00,363.62,363.73,363.21,363.45,13142.0,317.458,317.554,317.1,317.3096,13142.0
2020-07-01 12:40:00,363.46,363.87,362.71,363.69,20054.0,317.3183,317.6762,316.6635,317.5191,20054.0
2020-07-01 12:50:00,363.68,363.81,363.19,363.59,19474.0,317.5104,317.6239,317.0826,317.4318,19474.0
2020-07-01 13:00:00,363.55,363.61,363.24,363.31,26910.0,317.3969,317.4493,317.1262,317.1873,26910.0
2020-07-01 13:10:00,363.38,363.64,363.25,363.61,14271.0,317.2485,317.4754,317.135,317.4493,14271.0
2020-07-01 13:20:00,363.49,363.81,363.37,363.57,15373.0,317.3445,317.6239,317.2397,317.4143,15373.0
2020-07-01 13:30:00,363.57,363.73,363.32,363.55,20863.0,317.4143,317.554,317.1961,317.3969,20863.0
2020-07-01 13:40:00,363.63,363.68,362.94,363.3,14287.0,317.4667,317.5104,316.8643,317.1786,14287.0
2020-07-01 13:50:00,363.11,363.34,362.67,362.75,11413.0,317.0127,317.2135,316.6286,316.6984,11413.0
2020-07-01 14:00:00,362.65,363.38,362.17,363.28,24937.0,316.6111,317.2485,316.1921,317.1611,24937.0
2020-07-01 14:10:00,363.38,363.58,363.14,363.31,17588.0,317.2485,317.4231,317.0389,317.1873,17588.0
2020-07-01 14:20:00,363.33,363.33,362.81,363.04,10238.0,317.2048,317.2048,316.7508,316.9516,10238.0
2020-07-01 14:30:00,363.07,363.3,362.92,362.95,13121.0,316.9778,317.1786,316.8469,316.873,13121.0
2020-07-01 14:40:00,363.0,363.1,362.64,362.68,19750.0,316.9167,317.004,316.6024,316.6373,19750.0
2020-07-01 14:50:00,362.74,362.98,362.46,362.68,28127.0,316.6897,316.8992,316.4452,316.6373,28127.0
2020-07-01 15:00:00,362.66,362.8,362.24,362.25,22994.0,316.6199,316.7421,316.2532,316.2619,22994.0
2020-07-01 15:10:00,362.25,362.44,361.91,362.03,21743.0,316.2619,316.4278,315.9651,316.0698,21743.0
2020-07-01 15:20:00,362.01,362.36,362.01,362.21,42306.0,316.0524,316.3579,316.0524,316.227,42306.0
2020-07-01 15:30:00,362.2,362.26,361.47,361.53,32936.0,316.2183,316.2706,315.5809,315.6333,32936.0
2020-07-01 15:40:00,361.54,361.6,361.13,361.51,52683.0,315.642,315.6944,315.2841,315.6159,52683.0
2020-07-01 15:50:00,361.39,361.5,360.31,360.42,80454.0,315.5111,315.6071,314.5682,314.6642,80454.0
2020-07-02 09:30:00,363.53,365.44,363.11,363.86,73130.0,317.3794,319.0469,317.0127,317.6675,73130.0
2020-07-02 09:40:00,364.29,364.3,362.84,363.13,27563.0,318.0429,318.0517,316.777,317.0302,27563.0
2020-07-02 09:50:00,363.07,363.78,362.89,363.56,15384.0,316.9778,317.5977,316.8207,317.4056,15384.0
2020-07-02 10:00:00,363.76,364.23,363.38,363.38,23369.0,317.5802,317.9905,317.2485,317.2485,23369.0
2020-07-02 10:10:00,363.38,363.49,362.99,363.12,12066.0,317.2485,317.3445,316.908,317.0215,12066.0
2020-07-02 10:20:00,363.27,363.27,362.18,362.38,13484.0,317.1524,317.1524,316.2008,316.3754,13484.0
2020-07-02 10:30:00,362.29,362.68,362.08,362.51,10992.0,316.2968,316.6373,316.1135,316.4889,10992.0
2020-07-02 10:40:00,362.5,362.54,361.72,361.78,14907.0,316.4802,316.5151,315.7992,315.8516,14907.0
2020-07-02 10:50:00,361.75,361.91,360.91,360.91,13697.0,315.8254,315.9651,315.092,315.092,13697.0
2020-07-02 11:00:00,360.91,362.21,360.87,361.98,11992.0,315.092,316.227,315.0571,316.0262,11992.0
2020-07-02 11:10:00,361.85,362.36,361.51,362.26,18077.0,315.9127,316.3579,315.6159,316.2706,18077.0
2020-07-02 11:20:00,362.22,362.67,362.02,362.61,12523.0,316.2357,316.6286,316.0611,316.5762,12523.0
2020-07-02 11:30:00,362.67,363.37,362.62,362.84,12693.0,316.6286,317.2397,316.5849,316.777,12693.0
2020-07-02 11:40:00,362.81,363.05,362.26,362.74,21871.0,316.7508,316.9603,316.2706,316.6897,21871.0
2020-07-02 11:50:00,362.72,362.87,362.43,362.63,18911.0,316.6722,316.8032,316.4191,316.5937,18911.0
2020-07-02 12:00:00,362.67,362.85,362.03,362.63,15010.0,316.6286,316.7857,316.0698,316.5937,15010.0
2020-07-02 12:10:00,362.69,363.76,362.56,363.71,24370.0,316.646,317.5802,316.5326,317.5366,24370.0
2020-07-02 12:20:00,363.67,363.7,363.19,363.38,15288.0,317.5016,317.5278,317.0826,317.2485,15288.0
2020-07-02 12:30:00,363.38,363.47,362.89,363.25,25196.0,317.2485,317.327,316.8207,317.135,25196.0
2020-07-02 12:40:00,363.17,363.32,362.5,363.02,8306.0,317.0651,317.1961,316.4802,316.9342,8306.0
2020-07-02 12:50:00,363.01,363.14,362.54,362.8,13659.0,316.9254,317.0389,316.5151,316.7421,13659.0
2020-07-02 13:00:00,362.81,362.82,362.06,362.67,10369.0,316.7508,316.7595,316.096,316.6286,10369.0
2020-07-02 13:10:00,362.63,362.76,362.48,362.54,7854.0,316.5937,316.7072,316.4627,316.5151,7854.0
2020-07-02 13:20:00,362.57,363.28,362.39,363.16,12817.0,316.5413,317.1611,316.3841,317.0564,12817.0
2020-07-02 13:30:00,363.25,364.8,363.17,364.8,12595.0,317.135,318.4882,317.0651,318.4882,12595.0
2020-07-02 13:40:00,364.85,365.2,364.53,364.7,14978.0,318.5318,318.8374,318.2525,318.4009,14978.0
2020-07-02 13:50:00,364.87,365.1,364.72,364.98,13926.0,318.5493,318.7501,318.4183,318.6453,13926.0
2020-07-02 14:00:00,364.92,365.17,364.63,365.08,13576.0,318.5929,318.8112,318.3398,318.7326,13576.0
2020-07-02 14:10:00,365.0,365.19,364.72,364.78,12508.0,318.6628,318.8287,318.4183,318.4707,12508.0
2020-07-02 14:20:00,364.78,365.14,364.72,365.04,11704.0,318.4707,318.785,318.4183,318.6977,11704.0
2020-07-02 14:30:00,365.07,365.74,364.76,365.74,16115.0,318.7239,319.3088,318.4533,319.3088,16115.0
2020-07-02 14:40:00,365.91,366.07,365.02,365.02,13240.0,319.4573,319.597,318.6803,318.6803,13240.0
2020-07-02 14:50:00,365.03,365.13,363.92,364.05,19421.0,318.689,318.7763,317.7199,317.8334,19421.0
2020-07-02 15:00:00,364.11,364.37,363.52,363.74,19228.0,317.8858,318.1128,317.3707,317.5628,19228.0
2020-07-02 15:10:00,363.69,363.86,363.14,363.29,15994.0,317.5191,317.6675,317.0389,317.1699,15994.0
2020-07-02 15:20:00,363.41,363.9,363.31,363.33,14459.0,317.2746,317.7024,317.1873,317.2048,14459.0
2020-07-02 15:30:00,363.37,363.42,362.68,362.84,24208.0,317.2397,317.2834,316.6373,316.777,24208.0
2020-07-02 15:40:00,362.84,363.0,362.22,362.38,24177.0,316.777,316.9167,316.2357,316.3754,24177.0
2020-07-02 15:50:00,362.36,362.36,360.69,361.88,91895.0,316.3579,316.3579,314.9,315.9389,91895.0
2020-07-06 09:30:00,366.48,367.12,364.0,364.14,40583.0,319.9549,320.5137,317.7897,317.912,40583.0
2020-07-06 09:40:00,364.24,365.47,363.91,364.19,19360.0,317.9993,319.0731,317.7112,317.9556,19360.0
2020-07-06 09:50:00,364.5,365.18,364.31,364.39,13431.0,318.2263,318.8199,318.0604,318.1302,13431.0
2020-07-06 10:00:00,364.54,365.14,362.57,362.89,16968.0,318.2612,318.785,316.5413,316.8207,16968.0
2020-07-06 10:10:00,362.91,363.34,362.27,362.69,27175.0,316.8381,317.2135,316.2794,316.646,27175.0
2020-07-06 10:20:00,362.43,362.75,361.81,362.4,23866.0,316.4191,316.6984,315.8778,316.3929,23866.0
2020-07-06 10:30:00,362.28,362.41,361.61,362.26,11174.0,316.2881,316.4016,315.7032,316.2706,11174.0
2020-07-06 10:40:00,362.3,362.49,361.7,362.24,22119.0,316.3056,316.4714,315.7817,316.2532,22119.0
2020-07-06 10:50:00,362.31,363.09,362.21,362.26,14476.0,316.3143,316.9953,316.227,316.2706,14476.0
2020-07-06 11:00:00,362.32,362.38,361.47,361.61,12641.0,316.323,316.3754,315.5809,315.7032,12641.0
2020-07-06 11:10:00,361.52,362.17,361.27,362.02,17909.0,315.6246,316.1921,315.4063,316.0611,17909.0
2020-07-06 11:20:00,362.1,362.1,361.27,361.35,12631.0,316.131,316.131,315.4063,315.4762,12631.0
2020-07-06 11:30:00,361.34,361.8,360.84,361.8,19779.0,315.4674,315.869,315.0309,315.869,19779.0
2020-07-06 11:40:00,361.85,362.13,361.73,361.8,13606.0,315.9127,316.1571,315.8079,315.869,13606.0
2020-07-06 11:50:00,361.74,361.92,361.17,361.18,15827.0,315.8167,315.9738,315.319,315.3277,15827.0
2020-07-06 12:00:00,361.1,361.99,360.94,361.98,17947.0,315.2579,316.0349,315.1182,316.0262,17947.0
2020-07-06 12:10:00,361.92,362.79,361.56,362.66,41027.0,315.9738,316.7334,315.6595,316.6199,41027.0
2020-07-06 12:20:00,362.63,363.88,362.63,363.71,22675.0,316.5937,317.685,316.5937,317.5366,22675.0
2020-07-06 12:30:00,363.76,364.57,363.71,364.57,14948.0,317.5802,318.2874,317.5366,318.2874,14948.0
2020-07-06 12:40:00,364.65,364.73,364.27,364.62,8677.0,318.3572,318.4271,318.0255,318.331,8677.0
2020-07-06 12:50:00,364.59,364.79,364.03,364.35,12527.0,318.3048,318.4795,317.8159,318.0953,12527.0
2020-07-06 13:00:00,364.31,364.35,363.62,363.94,6914.0,318.0604,318.0953,317.458,317.7374,6914.0
2020-07-06 13:10:00,364.04,364.29,363.65,363.71,8089.0,317.8247,318.0429,317.4842,317.5366,8089.0
2020-07-06 13:20:00,363.78,364.0,363.66,363.92,10235.0,317.5977,317.7897,317.4929,317.7199,10235.0
2020-07-06 13:30:00,363.98,364.16,363.75,363.82,7604.0,317.7723,317.9294,317.5715,317.6326,7604.0
2020-07-06 13:40:00,363.73,363.89,363.44,363.54,12290.0,317.554,317.6937,317.3008,317.3881,12290.0
2020-07-06 13:50:00,363.45,363.93,363.45,363.69,16745.0,317.3096,317.7286,317.3096,317.5191,16745.0
2020-07-06 14:00:00,363.69,363.85,363.16,363.74,9018.0,317.5191,317.6588,317.0564,317.5628,9018.0
2020-07-06 14:10:00,363.73,363.89,363.47,363.56,11258.0,317.554,317.6937,317.327,317.4056,11258.0
2020-07-06 14:20:00,363.62,363.62,362.91,363.28,10272.0,317.458,317.458,316.8381,317.1611,10272.0
2020-07-06 14:30:00,363.17,363.72,363.17,363.65,12923.0,317.0651,317.5453,317.0651,317.4842,12923.0
2020-07-06 14:40:00,363.7,363.7,363.19,363.61,8087.0,317.5278,317.5278,317.0826,317.4493,8087.0
2020-07-06 14:50:00,363.5,363.5,363.2,363.27,9758.0,317.3532,317.3532,317.0913,317.1524,9758.0
2020-07-06 15:00:00,363.27,363.56,362.99,363.41,10133.0,317.1524,317.4056,316.908,317.2746,10133.0
2020-07-06 15:10:00,363.4,363.58,362.9,363.05,9819.0,317.2659,317.4231,316.8294,316.9603,9819.0
2020-07-06 15:20:00,363.02,363.33,362.85,363.16,16716.0,316.9342,317.2048,316.7857,317.0564,16716.0
2020-07-06 15:30:00,363.18,363.55,362.76,363.44,12754.0,317.0738,317.3969,316.7072,317.3008,12754.0
2020-07-06 15:40:00,363.45,363.55,363.17,363.34,28739.0,317.3096,317.3969,317.0651,317.2135,28739.0
2020-07-06 15:50:00,363.34,363.41,362.1,362.61,101747.0,317.2135,317.2746,316.131,316.5762,101747.0
2020-07-07 09:30:00,362.59,362.93,359.07,360.35,64500.0,316.5587,316.8556,313.4856,314.6031,64500.0
2020-07-07 09:40:00,360.2,361.41,359.45,361.31,20444.0,314.4722,315.5285,313.8174,315.4412,20444.0
2020-07-07 09:50:00,361.4,361.86,360.96,361.51,19306.0,315.5198,315.9214,315.1357,315.6159,19306.0
2020-07-07 10:00:00,361.66,362.0,359.81,359.91,19914.0,315.7468,316.0436,314.1317,314.219,19914.0
2020-07-07 10:10:00,359.93,359.93,358.68,359.1,26455.0,314.2364,314.2364,313.1451,313.5118,26455.0
2020-07-07 10:20:00,359.18,359.35,357.68,358.0,33064.0,313.5816,313.7301,312.2721,312.5515,33064.0
2020-07-07 10:30:00,357.93,358.09,357.09,357.59,22509.0,312.4903,312.63,311.757,312.1935,22509.0
2020-07-07 10:40:00,357.6,357.6,356.5,357.16,19443.0,312.2022,312.2022,311.2419,311.8181,19443.0
2020-07-07 10:50:00,357.16,358.03,357.15,357.73,18623.0,311.8181,312.5776,311.8094,312.3157,18623.0
2020-07-07 11:00:00,357.66,358.3,357.58,357.79,15634.0,312.2546,312.8134,312.1848,312.3681,15634.0
2020-07-07 11:10:00,357.78,358.42,357.77,358.29,19901.0,312.3594,312.9181,312.3506,312.8046,19901.0
2020-07-07 11:20:00,358.23,358.88,358.06,358.88,28832.0,312.7523,313.3197,312.6038,313.3197,28832.0
2020-07-07 11:30:00,359.0,359.04,357.79,358.11,12925.0,313.4245,313.4594,312.3681,312.6475,12925.0
2020-07-07 11:40:00,358.18,358.57,358.01,358.29,14269.0,312.7086,313.0491,312.5602,312.8046,14269.0
2020-07-07 11:50:00,358.4,358.83,358.25,358.35,13240.0,312.9007,313.2761,312.7697,312.857,13240.0
2020-07-07 12:00:00,358.27,358.59,357.87,357.88,13948.0,312.7872,313.0665,312.438,312.4467,13948.0
2020-07-07 12:10:00,357.77,358.48,357.5,358.48,18114.0,312.3506,312.9705,312.1149,312.9705,18114.0
2020-07-07 12:20:00,358.47,358.92,358.09,358.26,10139.0,312.9618,313.3547,312.63,312.7784,10139.0
2020-07-07 12:30:00,358.18,358.34,357.5,357.7,14028.0,312.7086,312.8483,312.1149,312.2895,14028.0
2020-07-07 12:40:00,357.58,357.85,356.9,357.85,12492.0,312.1848,312.4205,311.5911,312.4205,12492.0
2020-07-07 12:50:00,357.75,357.78,357.22,357.22,9728.0,312.3332,312.3594,311.8705,311.8705,9728.0
2020-07-07 13:00:00,357.29,357.58,356.74,357.14,13397.0,311.9316,312.1848,311.4514,311.8006,13397.0
2020-07-07 13:10:00,357.08,357.95,357.0,357.88,7712.0,311.7482,312.5078,311.6784,312.4467,7712.0
2020-07-07 13:20:00,357.87,357.87,357.41,357.66,8847.0,312.438,312.438,312.0364,312.2546,8847.0
2020-07-07 13:30:00,357.65,357.73,357.0,357.07,22481.0,312.2459,312.3157,311.6784,311.7395,22481.0
2020-07-07 13:40:00,357.04,357.62,356.99,357.53,8420.0,311.7133,312.2197,311.6697,312.1411,8420.0
2020-07-07 13:50:00,357.58,357.89,357.51,357.89,9563.0,312.1848,312.4554,312.1237,312.4554,9563.0
2020-07-07 14:00:00,357.84,357.88,357.45,357.52,13116.0,312.4118,312.4467,312.0713,312.1324,13116.0
2020-07-07 14:10:00,357.55,357.86,357.31,357.33,13934.0,312.1586,312.4292,311.949,311.9665,13934.0
2020-07-07 14:20:00,357.47,357.48,357.03,357.03,10818.0,312.0887,312.0975,311.7046,311.7046,10818.0
2020-07-07 14:30:00,357.06,357.06,356.21,356.38,22139.0,311.7308,311.7308,310.9887,311.1371,22139.0
2020-07-07 14:40:00,356.35,356.61,356.07,356.08,9565.0,311.1109,311.3379,310.8665,310.8752,9565.0
2020-07-07 14:50:00,356.08,356.34,355.79,356.12,20539.0,310.8752,311.1022,310.622,310.9101,20539.0
2020-07-07 15:00:00,356.07,356.36,355.8,355.89,12455.0,310.8665,311.1197,310.6307,310.7093,12455.0
2020-07-07 15:10:00,355.88,356.1,355.65,355.74,20046.0,310.7006,310.8927,310.4998,310.5784,20046.0
2020-07-07 15:20:00,355.74,356.02,355.45,355.46,21035.0,310.5784,310.8228,310.3252,310.3339,21035.0
2020-07-07 15:30:00,355.46,355.46,354.16,354.49,39642.0,310.3339,310.3339,309.1989,309.487,39642.0
2020-07-07 15:40:00,354.39,354.45,353.42,353.9,47106.0,309.3997,309.4521,308.5529,308.972,47106.0
2020-07-07 15:50:00,353.76,353.82,352.78,353.26,78151.0,308.8497,308.9021,307.9941,308.4132,78151.0
2020-07-08 09:30:00,353.5,356.3,353.5,355.43,104541.0,308.6227,311.0673,308.6227,310.3077,104541.0
2020-07-08 09:40:00,355.46,357.13,354.81,357.13,58792.0,310.3339,311.7919,309.7664,311.7919,58792.0
2020-07-08 09:50:00,357.22,357.3,355.83,356.6,22310.0,311.8705,311.9403,310.6569,311.3292,22310.0
2020-07-08 10:00:00,356.61,356.74,354.62,355.06,34854.0,311.3379,311.4514,309.6005,309.9847,34854.0
2020-07-08 10:10:00,354.87,354.88,353.71,354.29,25752.0,309.8188,309.8275,308.8061,309.3124,25752.0
2020-07-08 10:20:00,354.36,354.43,353.55,353.56,21201.0,309.3736,309.4347,308.6664,308.6751,21201.0
2020-07-08 10:30:00,353.51,354.26,353.39,353.75,16903.0,308.6315,309.2862,308.5267,308.841,16903.0
2020-07-08 10:40:00,353.6,353.78,352.31,352.5,28123.0,308.71,308.8672,307.5838,307.7497,28123.0
2020-07-08 10:50:00,352.56,352.65,352.0,352.12,21721.0,307.8021,307.8806,307.3132,307.4179,21721.0
2020-07-08 11:00:00,352.15,352.16,349.0,349.06,73736.0,307.4441,307.4528,304.694,304.7464,73736.0
2020-07-08 11:10:00,349.05,350.45,348.63,349.24,36578.0,304.7377,305.9599,304.371,304.9035,36578.0
2020-07-08 11:20:00,349.12,349.94,349.01,349.69,25924.0,304.7988,305.5147,304.7027,305.2964,25924.0
2020-07-08 11:30:00,349.75,350.35,349.35,350.33,15111.0,305.3488,305.8726,304.9996,305.8552,15111.0
2020-07-08 11:40:00,350.33,350.42,349.66,350.12,24201.0,305.8552,305.9337,305.2702,305.6718,24201.0
2020-07-08 11:50:00,350.11,350.37,349.29,349.3,19541.0,305.6631,305.8901,304.9472,304.9559,19541.0
2020-07-08 12:00:00,349.31,349.7,348.91,349.34,17006.0,304.9647,305.3051,304.6154,304.9908,17006.0
2020-07-08 12:10:00,349.46,349.99,349.16,349.73,29436.0,305.0956,305.5583,304.8337,305.3313,29436.0
2020-07-08 12:20:00,349.73,349.85,349.16,349.42,16714.0,305.3313,305.4361,304.8337,305.0607,16714.0
2020-07-08 12:30:00,349.39,350.04,349.25,349.83,35058.0,305.0345,305.602,304.9123,305.4186,35058.0
2020-07-08 12:40:00,349.91,350.03,349.64,349.66,9739.0,305.4885,305.5933,305.2528,305.2702,9739.0
2020-07-08 12:50:00,349.68,350.29,349.59,349.99,12359.0,305.2877,305.8202,305.2091,305.5583,12359.0
2020-07-08 13:00:00,349.89,350.12,349.76,349.94,15703.0,305.471,305.6718,305.3575,305.5147,15703.0
2020-07-08 13:10:00,349.88,350.09,349.31,349.31,15926.0,305.4623,305.6456,304.9647,304.9647,15926.0
2020-07-08 13:20:00,349.29,349.71,349.05,349.08,19220.0,304.9472,305.3139,304.7377,304.7639,19220.0
2020-07-08 13:30:00,349.06,349.59,349.06,349.52,14860.0,304.7464,305.2091,304.7464,305.148,14860.0
2020-07-08 13:40:00,349.47,349.94,349.43,349.47,21018.0,305.1043,305.5147,305.0694,305.1043,21018.0
2020-07-08 13:50:00,349.52,349.67,349.15,349.19,21759.0,305.148,305.279,304.825,304.8599,21759.0
2020-07-08 14:00:00,349.31,349.69,348.85,348.91,23452.0,304.9647,305.2964,304.5631,304.6154,23452.0
2020-07-08 14:10:00,348.91,349.41,348.9,349.38,20265.0,304.6154,305.052,304.6067,305.0258,20265.0
2020-07-08 14:20:00,349.29,350.21,349.29,349.85,20692.0,304.9472,305.7504,304.9472,305.4361,20692.0
2020-07-08 14:30:00,349.78,349.85,349.27,349.65,22066.0,305.375,305.4361,304.9297,305.2615,22066.0
2020-07-08 14:40:00,349.61,349.67,348.88,348.95,16999.0,305.2266,305.279,304.5892,304.6504,16999.0
2020-07-08 14:50:00,348.95,349.36,348.95,349.26,17179.0,304.6504,305.0083,304.6504,304.921,17179.0
2020-07-08 15:00:00,349.35,350.88,349.22,350.3,44545.0,304.9996,306.3353,304.8861,305.829,44545.0
2020-07-08 15:10:00,350.33,351.24,350.13,350.33,37698.0,305.8552,306.6496,305.6806,305.8552,37698.0
2020-07-08 15:20:00,350.34,351.0,350.26,350.49,39264.0,305.8639,306.4401,305.7941,305.9949,39264.0
2020-07-08 15:30:00,350.55,351.61,350.52,351.11,31683.0,306.0472,306.9727,306.021,306.5361,31683.0
2020-07-08 15:40:00,351.09,351.29,350.5,350.59,35100.0,306.5187,306.6933,306.0036,306.0822,35100.0
2020-07-08 15:50:00,350.49,350.73,349.41,350.24,154570.0,305.9949,306.2044,305.052,305.7766,154570.0
2020-07-09 09:30:00,348.0,349.49,347.29,347.46,59038.0,303.821,305.1218,303.2011,303.3495,59038.0
2020-07-09 09:40:00,347.45,347.45,346.13,346.23,32038.0,303.3408,303.3408,302.1884,302.2757,32038.0
2020-07-09 09:50:00,346.23,346.72,345.33,345.94,27034.0,302.2757,302.7035,301.4899,302.0225,27034.0
2020-07-09 10:00:00,345.81,346.1,344.11,344.77,38672.0,301.909,302.1622,300.4248,301.001,38672.0
2020-07-09 10:10:00,344.64,345.26,344.34,344.86,28873.0,300.8875,301.4288,300.6256,301.0796,28873.0
2020-07-09 10:20:00,344.75,345.51,343.5,343.86,58698.0,300.9836,301.6471,299.8922,300.2065,58698.0
2020-07-09 10:30:00,343.98,344.5,342.85,343.12,23458.0,300.3113,300.7653,299.3248,299.5605,23458.0
2020-07-09 10:40:00,343.0,343.59,342.11,342.85,61992.0,299.4557,299.9708,298.6787,299.3248,61992.0
2020-07-09 10:50:00,342.82,343.22,341.26,341.65,26912.0,299.2986,299.6478,297.9366,298.2771,26912.0
2020-07-09 11:00:00,341.58,343.09,340.9,343.09,25011.0,298.216,299.5343,297.6223,299.5343,25011.0
2020-07-09 11:10:00,342.85,342.9,341.52,341.72,24286.0,299.3248,299.3684,298.1636,298.3382,24286.0
2020-07-09 11:20:00,341.58,342.3,340.9,341.75,16138.0,298.216,298.8446,297.6223,298.3644,16138.0
2020-07-09 11:30:00,341.81,342.85,341.65,342.44,17446.0,298.4168,299.3248,298.2771,298.9668,17446.0
2020-07-09 11:40:00,342.32,342.45,341.15,342.01,20594.0,298.862,298.9755,297.8406,298.5914,20594.0
2020-07-09 11:50:00,342.06,342.68,341.85,342.02,18991.0,298.6351,299.1763,298.4517,298.6001,18991.0
2020-07-09 12:00:00,341.89,343.88,341.89,343.0,9496.0,298.4866,300.224,298.4866,299.4557,9496.0
2020-07-09 12:10:00,343.06,343.26,342.45,342.87,10328.0,299.5081,299.6827,298.9755,299.3422,10328.0
2020-07-09 12:20:00,342.59,343.14,342.35,342.35,6979.0,299.0978,299.5779,298.8882,298.8882,6979.0
2020-07-09 12:30:00,342.5,342.61,341.86,341.96,9372.0,299.0192,299.1152,298.4604,298.5477,9372.0
2020-07-09 12:40:00,341.95,342.6,341.88,342.07,16312.0,298.539,299.1065,298.4779,298.6438,16312.0
2020-07-09 12:50:00,342.07,342.23,341.02,341.35,13708.0,298.6438,298.7835,297.7271,298.0152,13708.0
2020-07-09 13:00:00,341.36,341.82,341.04,341.09,15892.0,298.0239,298.4255,297.7445,297.7882,15892.0
2020-07-09 13:10:00,341.06,341.28,340.97,341.1,14835.0,297.762,297.9541,297.6834,297.7969,14835.0
2020-07-09 13:20:00,340.98,341.05,340.0,340.27,35841.0,297.6922,297.7533,296.8366,297.0723,35841.0
2020-07-09 13:30:00,340.22,341.81,340.14,341.81,19955.0,297.0286,298.4168,296.9588,298.4168,19955.0
2020-07-09 13:40:00,341.81,342.03,340.25,340.42,20190.0,298.4168,298.6089,297.0548,297.2033,20190.0
2020-07-09 13:50:00,340.37,340.51,339.55,339.56,34864.0,297.1596,297.2818,296.4437,296.4524,34864.0
2020-07-09 14:00:00,339.5,339.89,339.18,339.19,28517.0,296.4,296.7405,296.1207,296.1294,28517.0
2020-07-09 14:10:00,339.21,340.65,339.21,340.53,15672.0,296.1469,297.4041,296.1469,297.2993,15672.0
2020-07-09 14:20:00,340.51,341.14,340.12,341.14,9621.0,297.2818,297.8318,296.9413,297.8318,9621.0
2020-07-09 14:30:00,341.18,341.65,340.96,341.25,17483.0,297.8668,298.2771,297.6747,297.9279,17483.0
2020-07-09 14:40:00,341.4,341.92,341.26,341.78,15283.0,298.0588,298.5128,297.9366,298.3906,15283.0
2020-07-09 14:50:00,341.62,342.08,341.52,341.86,14970.0,298.2509,298.6525,298.1636,298.4604,14970.0
2020-07-09 15:00:00,341.86,342.11,340.61,341.43,19945.0,298.4604,298.6787,297.3691,298.085,19945.0
2020-07-09 15:10:00,341.36,342.02,340.78,341.23,15360.0,298.0239,298.6001,297.5176,297.9104,15360.0
2020-07-09 15:20:00,341.12,341.22,340.09,340.23,23756.0,297.8144,297.9017,296.9151,297.0374,23756.0
2020-07-09 15:30:00,340.27,340.34,339.18,339.61,31839.0,297.0723,297.1334,296.1207,296.4961,31839.0
2020-07-09 15:40:00,339.63,341.77,339.43,341.31,53633.0,296.5135,298.3819,296.3389,297.9803,53633.0
2020-07-09 15:50:00,341.51,341.54,339.84,339.96,99735.0,298.1549,298.1811,296.6969,296.8017,99735.0
2020-07-10 09:30:00,342.33,344.58,341.66,344.42,67435.0,298.8708,300.8351,298.2858,300.6954,67435.0
2020-07-10 09:40:00,344.52,347.44,344.08,346.0,41324.0,300.7828,303.3321,300.3986,302.0749,41324.0
2020-07-10 09:50:00,345.97,347.55,345.9,346.58,42341.0,302.0487,303.4281,301.9876,302.5812,42341.0
2020-07-10 10:00:00,346.81,346.81,344.89,345.42,32689.0,302.782,302.782,301.1058,301.5685,32689.0
2020-07-10 10:10:00,345.36,346.33,345.22,345.22,22582.0,301.5161,302.363,301.3939,301.3939,22582.0
2020-07-10 10:20:00,345.11,345.22,343.76,344.95,25461.0,301.2979,301.3939,300.1192,301.1582,25461.0
2020-07-10 10:30:00,344.87,346.91,344.81,346.91,28803.0,301.0883,302.8693,301.0359,302.8693,28803.0
2020-07-10 10:40:00,346.91,347.7,346.24,346.33,24396.0,302.8693,303.559,302.2844,302.363,24396.0
2020-07-10 10:50:00,346.32,346.49,345.59,345.9,15310.0,302.3542,302.5027,301.7169,301.9876,15310.0
2020-07-10 11:00:00,345.69,345.93,344.86,345.49,15221.0,301.8042,302.0138,301.0796,301.6296,15221.0
2020-07-10 11:10:00,345.69,345.98,345.33,345.8,12020.0,301.8042,302.0574,301.4899,301.9003,12020.0
2020-07-10 11:20:00,345.88,345.88,345.38,345.62,14605.0,301.9701,301.9701,301.5336,301.7431,14605.0
2020-07-10 11:30:00,345.53,345.72,344.51,345.38,16894.0,301.6645,301.8304,300.774,301.5336,16894.0
2020-07-10 11:40:00,345.42,346.3,345.41,345.48,16896.0,301.5685,302.3368,301.5598,301.6209,16896.0
2020-07-10 11:50:00,345.45,346.78,345.45,346.66,13842.0,301.5947,302.7558,301.5947,302.6511,13842.0
2020-07-10 12:00:00,346.74,346.81,345.51,346.73,20723.0,302.7209,302.782,301.6471,302.7122,20723.0
2020-07-10 12:10:00,346.67,347.07,346.22,346.34,11002.0,302.6598,303.009,302.2669,302.3717,11002.0
2020-07-10 12:20:00,346.24,346.34,345.64,345.67,9344.0,302.2844,302.3717,301.7606,301.7868,9344.0
2020-07-10 12:30:00,345.66,345.94,345.47,345.82,8183.0,301.778,302.0225,301.6121,301.9177,8183.0
2020-07-10 12:40:00,345.84,347.06,345.52,346.88,15868.0,301.9352,303.0003,301.6558,302.8431,15868.0
2020-07-10 12:50:00,346.78,347.77,346.63,347.75,17621.0,302.7558,303.6202,302.6249,303.6027,17621.0
2020-07-10 13:00:00,347.75,347.93,347.35,347.43,10423.0,303.6027,303.7598,303.2535,303.3233,10423.0
2020-07-10 13:10:00,347.36,347.56,346.54,346.55,14951.0,303.2622,303.4368,302.5463,302.555,14951.0
2020-07-10 13:20:00,346.7,347.03,346.53,346.97,11326.0,302.686,302.9741,302.5376,302.9217,11326.0
2020-07-10 13:30:00,347.01,347.37,346.97,347.28,13810.0,302.9566,303.2709,302.9217,303.1924,13810.0
2020-07-10 13:40:00,347.36,347.82,347.19,347.75,20010.0,303.2622,303.6638,303.1138,303.6027,20010.0
2020-07-10 13:50:00,347.77,348.09,347.3,347.32,16126.0,303.6202,303.8995,303.2098,303.2273,16126.0
2020-07-10 14:00:00,347.25,348.18,347.21,348.17,16315.0,303.1662,303.9781,303.1313,303.9694,16315.0
2020-07-10 14:10:00,348.07,348.07,347.52,347.7,18850.0,303.8821,303.8821,303.4019,303.559,18850.0
2020-07-10 14:20:00,347.68,347.76,347.28,347.62,25621.0,303.5416,303.6114,303.1924,303.4892,25621.0
2020-07-10 14:30:00,347.7,348.61,347.68,348.61,22240.0,303.559,304.3535,303.5416,304.3535,22240.0
2020-07-10 14:40:00,348.6,348.87,348.17,348.6,19421.0,304.3448,304.5805,303.9694,304.3448,19421.0
2020-07-10 14:50:00,348.61,348.7,347.97,348.09,14973.0,304.3535,304.4321,303.7948,303.8995,14973.0
2020-07-10 15:00:00,348.12,348.14,347.13,347.25,13080.0,303.9257,303.9432,303.0614,303.1662,13080.0
2020-07-10 15:10:00,347.29,348.41,347.12,348.41,16215.0,303.2011,304.1789,303.0527,304.1789,16215.0
2020-07-10 15:20:00,348.35,348.35,348.05,348.28,20207.0,304.1265,304.1265,303.8646,304.0654,20207.0
2020-07-10 15:30:00,348.27,348.82,348.02,348.24,37103.0,304.0567,304.5369,303.8384,304.0305,37103.0
2020-07-10 15:40:00,348.28,348.62,347.84,348.62,37692.0,304.0654,304.3623,303.6813,304.3623,37692.0
2020-07-10 15:50:00,348.61,349.33,348.39,349.25,108824.0,304.3535,304.9821,304.1615,304.9123,108824.0
2020-07-13 09:30:00,353.6,354.22,349.21,349.4,129061.0,308.71,309.2513,304.8774,305.0432,129061.0
2020-07-13 09:40:00,349.35,350.39,348.6,349.61,42536.0,304.9996,305.9075,304.3448,305.2266,42536.0
2020-07-13 09:50:00,349.66,351.11,349.61,350.22,45980.0,305.2702,306.5361,305.2266,305.7591,45980.0
2020-07-13 10:00:00,350.14,350.68,349.79,350.38,30197.0,305.6893,306.1607,305.3837,305.8988,30197.0
2020-07-13 10:10:00,350.49,351.46,350.31,351.45,26365.0,305.9949,306.8417,305.8377,306.833,26365.0
2020-07-13 10:20:00,351.48,352.39,351.41,351.66,59801.0,306.8592,307.6536,306.7981,307.0163,59801.0
2020-07-13 10:30:00,351.69,352.22,351.27,351.43,21252.0,307.0425,307.5052,306.6758,306.8155,21252.0
2020-07-13 10:40:00,351.4,351.57,350.57,351.25,34059.0,306.7893,306.9377,306.0647,306.6584,34059.0
2020-07-13 10:50:00,351.12,352.22,351.1,352.13,23396.0,306.5449,307.5052,306.5274,307.4267,23396.0
2020-07-13 11:00:00,352.11,352.18,351.66,351.81,15485.0,307.4092,307.4703,307.0163,307.1473,15485.0
2020-07-13 11:10:00,351.82,353.09,351.61,353.09,21944.0,307.156,308.2648,306.9727,308.2648,21944.0
2020-07-13 11:20:00,353.09,354.09,352.93,353.79,31302.0,308.2648,309.1378,308.1251,308.8759,31302.0
2020-07-13 11:30:00,353.81,354.13,353.34,354.07,76169.0,308.8934,309.1728,308.483,309.1204,76169.0
2020-07-13 11:40:00,354.1,354.65,354.03,354.23,27083.0,309.1466,309.6267,309.0854,309.2601,27083.0
2020-07-13 11:50:00,354.21,354.3,353.57,354.06,53807.0,309.2426,309.3212,308.6838,309.1116,53807.0
2020-07-13 12:00:00,354.03,354.06,352.81,353.23,21168.0,309.0854,309.1116,308.0203,308.387,21168.0
2020-07-13 12:10:00,353.23,354.14,352.9,354.13,30238.0,308.387,309.1815,308.0989,309.1728,30238.0
2020-07-13 12:20:00,354.0,354.41,353.95,354.0,29627.0,309.0593,309.4172,309.0156,309.0593,29627.0
2020-07-13 12:30:00,353.98,354.57,353.91,354.57,26564.0,309.0418,309.5569,308.9807,309.5569,26564.0
2020-07-13 12:40:00,354.47,354.96,354.31,354.88,18529.0,309.4696,309.8974,309.3299,309.8275,18529.0
2020-07-13 12:50:00,354.91,355.85,354.91,355.71,37166.0,309.8537,310.6744,309.8537,310.5522,37166.0
2020-07-13 13:00:00,355.78,356.22,355.31,355.44,18097.0,310.6133,310.9974,310.2029,310.3164,18097.0
2020-07-13 13:10:00,355.5,356.16,355.13,356.15,19215.0,310.3688,310.945,310.0458,310.9363,19215.0
2020-07-13 13:20:00,356.21,356.43,355.54,356.14,18268.0,310.9887,311.1808,310.4038,310.9276,18268.0
2020-07-13 13:30:00,356.21,356.94,355.73,356.65,36578.0,310.9887,311.626,310.5696,311.3728,36578.0
2020-07-13 13:40:00,356.57,357.02,356.42,356.71,21097.0,311.303,311.6959,311.172,311.4252,21097.0
2020-07-13 13:50:00,356.73,356.97,356.06,356.19,30182.0,311.4427,311.6522,310.8577,310.9712,30182.0
2020-07-13 14:00:00,356.17,356.26,354.59,354.85,28043.0,310.9538,311.0323,309.5744,309.8013,28043.0
2020-07-13 14:10:00,354.95,355.4,354.42,355.04,14361.0,309.8887,310.2815,309.4259,309.9672,14361.0
2020-07-13 14:20:00,354.93,355.24,354.41,355.05,17311.0,309.8712,310.1418,309.4172,309.976,17311.0
2020-07-13 14:30:00,355.05,355.54,354.94,355.16,18868.0,309.976,310.4038,309.8799,310.072,18868.0
2020-07-13 14:40:00,355.28,355.52,354.9,355.47,25282.0,310.1768,310.3863,309.845,310.3426,25282.0
2020-07-13 14:50:00,355.44,356.33,355.29,356.18,22515.0,310.3164,311.0935,310.1855,310.9625,22515.0
2020-07-13 15:00:00,355.96,355.96,354.92,355.08,20453.0,310.7704,310.7704,309.8625,310.0021,20453.0
2020-07-13 15:10:00,355.03,356.07,354.82,355.19,40837.0,309.9585,310.8665,309.7752,310.0982,40837.0
2020-07-13 15:20:00,355.13,355.6,354.37,354.82,37729.0,310.0458,310.4561,309.3823,309.7752,37729.0
2020-07-13 15:30:00,354.73,354.73,353.19,353.27,50611.0,309.6966,309.6966,308.3521,308.4219,50611.0
2020-07-13 15:40:00,353.27,354.43,353.22,353.29,57696.0,308.4219,309.4347,308.3783,308.4394,57696.0
2020-07-13 15:50:00,353.29,353.79,352.51,353.28,111574.0,308.4394,308.8759,307.7584,308.4307,111574.0
2020-07-14 09:30:00,349.13,352.6,349.0,350.13,56702.0,304.8075,307.837,304.694,305.6806,56702.0
2020-07-14 09:40:00,349.94,351.26,349.16,350.98,46777.0,305.5147,306.6671,304.8337,306.4226,46777.0
2020-07-14 09:50:00,350.89,352.07,350.29,351.52,69410.0,306.3441,307.3743,305.8202,306.8941,69410.0
2020-07-14 10:00:00,351.25,352.51,350.78,351.5,28046.0,306.6584,307.7584,306.248,306.8766,28046.0
2020-07-14 10:10:00,351.36,352.6,351.31,352.0,39826.0,306.7544,307.837,306.7108,307.3132,39826.0
2020-07-14 10:20:00,351.86,353.04,351.73,353.04,27458.0,307.1909,308.2211,307.0774,308.2211,27458.0
2020-07-14 10:30:00,353.13,354.13,352.41,352.63,20094.0,308.2997,309.1728,307.6711,307.8632,20094.0
2020-07-14 10:40:00,352.81,353.56,351.75,352.04,29499.0,308.0203,308.6751,307.0949,307.3481,29499.0
2020-07-14 10:50:00,352.05,352.37,350.61,350.77,34808.0,307.3568,307.6362,306.0996,306.2393,34808.0
2020-07-14 11:00:00,350.62,352.11,349.77,351.94,47898.0,306.1084,307.4092,305.3663,307.2608,47898.0
2020-07-14 11:10:00,351.75,351.99,350.41,350.88,17598.0,307.0949,307.3044,305.925,306.3353,17598.0
2020-07-14 11:20:00,350.9,351.91,350.89,351.6,13083.0,306.3528,307.2346,306.3441,306.9639,13083.0
2020-07-14 11:30:00,351.7,352.56,351.43,351.93,26217.0,307.0512,307.8021,306.8155,307.252,26217.0
2020-07-14 11:40:00,351.94,352.86,351.92,352.38,14279.0,307.2608,308.064,307.2433,307.6449,14279.0
2020-07-14 11:50:00,352.41,352.73,352.12,352.69,28552.0,307.6711,307.9505,307.4179,307.9156,28552.0
2020-07-14 12:00:00,352.59,353.12,351.58,351.63,34296.0,307.8283,308.291,306.9465,306.9901,34296.0
2020-07-14 12:10:00,351.72,351.95,351.22,351.87,10737.0,307.0687,307.2695,306.6322,307.1997,10737.0
2020-07-14 12:20:00,351.87,352.34,351.46,351.46,52048.0,307.1997,307.61,306.8417,306.8417,52048.0
2020-07-14 12:30:00,351.54,351.67,350.59,350.65,11471.0,306.9116,307.0251,306.0822,306.1345,11471.0
2020-07-14 12:40:00,350.7,350.91,350.33,350.41,11315.0,306.1782,306.3615,305.8552,305.925,11315.0
2020-07-14 12:50:00,350.37,350.5,349.87,349.87,47372.0,305.8901,306.0036,305.4536,305.4536,47372.0
2020-07-14 13:00:00,349.87,350.25,349.87,350.07,18520.0,305.4536,305.7853,305.4536,305.6282,18520.0
2020-07-14 13:10:00,350.09,350.77,350.02,350.77,15833.0,305.6456,306.2393,305.5845,306.2393,15833.0
2020-07-14 13:20:00,350.68,352.51,350.67,352.43,26769.0,306.1607,307.7584,306.152,307.6886,26769.0
2020-07-14 13:30:00,352.38,353.67,352.37,353.62,20356.0,307.6449,308.7711,307.6362,308.7275,20356.0
2020-07-14 13:40:00,353.54,354.7,353.48,354.13,26884.0,308.6577,309.6704,308.6053,309.1728,26884.0
2020-07-14 13:50:00,354.23,354.63,353.12,353.39,19606.0,309.2601,309.6093,308.291,308.5267,19606.0
2020-07-14 14:00:00,353.47,354.83,353.31,354.31,16191.0,308.5965,309.7839,308.4569,309.3299,16191.0
2020-07-14 14:10:00,354.36,354.94,354.01,354.75,25536.0,309.3736,309.8799,309.068,309.714,25536.0
2020-07-14 14:20:00,354.63,355.0,354.32,354.57,13598.0,309.6093,309.9323,309.3386,309.5569,13598.0
2020-07-14 14:30:00,354.41,354.5,353.42,353.5,10604.0,309.4172,309.4958,308.5529,308.6227,10604.0
2020-07-14 14:40:00,353.48,353.72,353.01,353.47,14764.0,308.6053,308.8148,308.1949,308.5965,14764.0
2020-07-14 14:50:00,353.45,354.43,353.45,354.25,13850.0,308.5791,309.4347,308.5791,309.2775,13850.0
2020-07-14 15:00:00,354.34,354.64,353.47,354.2,16782.0,309.3561,309.618,308.5965,309.2339,16782.0
2020-07-14 15:10:00,354.24,354.26,353.18,353.18,21916.0,309.2688,309.2862,308.3434,308.3434,21916.0
2020-07-14 15:20:00,353.27,355.0,352.54,354.95,35183.0,308.4219,309.9323,307.7846,309.8887,35183.0
2020-07-14 15:30:00,354.92,355.55,354.91,355.35,21768.0,309.8625,310.4125,309.8537,310.2379,21768.0
2020-07-14 15:40:00,355.2,355.56,354.97,355.27,28745.0,310.1069,310.4212,309.9061,310.168,28745.0
2020-07-14 15:50:00,355.41,355.92,355.19,355.46,90591.0,310.2903,310.7355,310.0982,310.3339,90591.0
2020-07-15 09:30:00,361.64,362.0,360.56,361.77,71927.0,315.7293,316.0436,314.7865,315.8428,71927.0
2020-07-15 09:40:00,362.0,362.9,361.6,362.33,47307.0,316.0436,316.8294,315.6944,316.3318,47307.0
2020-07-15 09:50:00,362.23,362.24,361.06,361.92,40096.0,316.2444,316.2532,315.223,315.9738,40096.0
2020-07-15 10:00:00,362.22,363.39,361.61,362.98,22315.0,316.2357,317.2572,315.7032,316.8992,22315.0
2020-07-15 10:10:00,362.93,363.08,362.2,362.46,11800.0,316.8556,316.9865,316.2183,316.4452,11800.0
2020-07-15 10:20:00,362.72,363.34,362.29,363.3,17208.0,316.6722,317.2135,316.2968,317.1786,17208.0
2020-07-15 10:30:00,363.29,364.28,363.02,364.09,17746.0,317.1699,318.0342,316.9342,317.8683,17746.0
2020-07-15 10:40:00,364.19,364.85,363.37,363.42,22116.0,317.9556,318.5318,317.2397,317.2834,22116.0
2020-07-15 10:50:00,363.21,363.78,362.98,363.78,13243.0,317.1,317.5977,316.8992,317.5977,13243.0
2020-07-15 11:00:00,363.68,364.11,362.92,364.11,19670.0,317.5104,317.8858,316.8469,317.8858,19670.0
2020-07-15 11:10:00,364.34,364.48,363.49,364.1,16486.0,318.0866,318.2088,317.3445,317.877,16486.0
2020-07-15 11:20:00,364.11,364.8,363.26,364.8,18441.0,317.8858,318.4882,317.1437,318.4882,18441.0
2020-07-15 11:30:00,364.7,364.7,363.76,363.8,9018.0,318.4009,318.4009,317.5802,317.6151,9018.0
2020-07-15 11:40:00,363.39,364.0,363.01,363.87,13908.0,317.2572,317.7897,316.9254,317.6762,13908.0
2020-07-15 11:50:00,363.96,364.8,363.83,363.93,19312.0,317.7548,318.4882,317.6413,317.7286,19312.0
2020-07-15 12:00:00,363.48,363.73,362.58,363.31,19287.0,317.3358,317.554,316.55,317.1873,19287.0
2020-07-15 12:10:00,363.3,364.0,362.73,364.0,17090.0,317.1786,317.7897,316.681,317.7897,17090.0
2020-07-15 12:20:00,364.07,364.33,363.53,364.09,10562.0,317.8509,318.0778,317.3794,317.8683,10562.0
2020-07-15 12:30:00,364.15,364.4,363.5,363.6,21381.0,317.9207,318.139,317.3532,317.4405,21381.0
2020-07-15 12:40:00,363.59,364.31,363.59,364.15,11273.0,317.4318,318.0604,317.4318,317.9207,11273.0
2020-07-15 12:50:00,364.03,364.34,363.63,364.3,7911.0,317.8159,318.0866,317.4667,318.0517,7911.0
2020-07-15 13:00:00,364.29,364.49,363.78,364.33,13607.0,318.0429,318.2175,317.5977,318.0778,13607.0
2020-07-15 13:10:00,364.26,364.59,363.97,364.53,7753.0,318.0167,318.3048,317.7636,318.2525,7753.0
2020-07-15 13:20:00,364.55,364.76,364.07,364.24,10008.0,318.2699,318.4533,317.8509,317.9993,10008.0
2020-07-15 13:30:00,364.25,365.13,364.22,364.61,29365.0,318.008,318.7763,317.9818,318.3223,29365.0
2020-07-15 13:40:00,364.54,364.75,364.3,364.34,14493.0,318.2612,318.4445,318.0517,318.0866,14493.0
2020-07-15 13:50:00,364.39,364.64,364.07,364.34,15573.0,318.1302,318.3485,317.8509,318.0866,15573.0
2020-07-15 14:00:00,364.27,365.04,364.03,364.56,18839.0,318.0255,318.6977,317.8159,318.2787,18839.0
2020-07-15 14:10:00,364.5,364.8,364.35,364.67,11595.0,318.2263,318.4882,318.0953,318.3747,11595.0
2020-07-15 14:20:00,364.58,364.75,364.02,364.48,18708.0,318.2961,318.4445,317.8072,318.2088,18708.0
2020-07-15 14:30:00,364.48,364.77,364.1,364.22,14098.0,318.2088,318.462,317.877,317.9818,14098.0
2020-07-15 14:40:00,364.23,364.59,364.0,364.41,23738.0,317.9905,318.3048,317.7897,318.1477,23738.0
2020-07-15 14:50:00,364.33,364.36,363.27,363.47,23922.0,318.0778,318.104,317.1524,317.327,23922.0
2020-07-15 15:00:00,363.37,363.6,362.76,362.89,31000.0,317.2397,317.4405,316.7072,316.8207,31000.0
2020-07-15 15:10:00,362.75,362.83,362.1,362.78,21711.0,316.6984,316.7683,316.131,316.7246,21711.0
2020-07-15 15:20:00,362.83,363.8,362.63,363.78,30234.0,316.7683,317.6151,316.5937,317.5977,30234.0
2020-07-15 15:30:00,363.75,364.8,363.68,364.78,30185.0,317.5715,318.4882,317.5104,318.4707,30185.0
2020-07-15 15:40:00,364.67,365.58,364.03,365.1,55303.0,318.3747,319.1692,317.8159,318.7501,55303.0
2020-07-15 15:50:00,365.17,365.17,363.86,364.5,102237.0,318.8112,318.8112,317.6675,318.2263,102237.0
2020-07-16 09:30:00,362.3,362.97,359.02,359.73,59899.0,316.3056,316.8905,313.442,314.0618,59899.0
2020-07-16 09:40:00,360.14,360.93,359.84,360.15,17895.0,314.4198,315.1095,314.1579,314.4285,17895.0
2020-07-16 09:50:00,360.0,362.21,359.61,361.6,13530.0,314.2975,316.227,313.9571,315.6944,13530.0
2020-07-16 10:00:00,361.79,362.6,361.43,362.21,9457.0,315.8603,316.5675,315.546,316.227,9457.0
2020-07-16 10:10:00,362.22,363.17,361.87,362.54,11172.0,316.2357,317.0651,315.9301,316.5151,11172.0
2020-07-16 10:20:00,362.31,364.34,362.31,363.89,13991.0,316.3143,318.0866,316.3143,317.6937,13991.0
2020-07-16 10:30:00,364.14,364.3,363.55,364.05,10400.0,317.912,318.0517,317.3969,317.8334,10400.0
2020-07-16 10:40:00,364.18,364.7,363.94,364.69,6929.0,317.9469,318.4009,317.7374,318.3921,6929.0
2020-07-16 10:50:00,364.59,365.25,364.39,364.94,9364.0,318.3048,318.8811,318.1302,318.6104,9364.0
2020-07-16 11:00:00,365.04,365.91,364.56,365.57,13214.0,318.6977,319.4573,318.2787,319.1604,13214.0
2020-07-16 11:10:00,365.67,365.94,365.18,365.4,11336.0,319.2477,319.4835,318.8199,319.012,11336.0
2020-07-16 11:20:00,365.32,365.64,365.03,365.18,8792.0,318.9422,319.2215,318.689,318.8199,8792.0
2020-07-16 11:30:00,365.14,365.51,364.97,365.02,8034.0,318.785,319.108,318.6366,318.6803,8034.0
2020-07-16 11:40:00,365.04,365.38,364.05,364.19,7669.0,318.6977,318.9946,317.8334,317.9556,7669.0
2020-07-16 11:50:00,364.19,364.43,363.8,364.29,9975.0,317.9556,318.1652,317.6151,318.0429,9975.0
2020-07-16 12:00:00,364.28,364.67,363.94,364.67,8039.0,318.0342,318.3747,317.7374,318.3747,8039.0
2020-07-16 12:10:00,364.68,364.69,362.93,362.93,6018.0,318.3834,318.3921,316.8556,316.8556,6018.0
2020-07-16 12:20:00,362.93,363.99,362.74,363.98,7137.0,316.8556,317.781,316.6897,317.7723,7137.0
2020-07-16 12:30:00,364.13,364.58,364.05,364.46,5724.0,317.9032,318.2961,317.8334,318.1913,5724.0
2020-07-16 12:40:00,364.43,364.57,363.55,363.86,7605.0,318.1652,318.2874,317.3969,317.6675,7605.0
2020-07-16 12:50:00,363.91,364.21,363.73,363.82,4677.0,317.7112,317.9731,317.554,317.6326,4677.0
2020-07-16 13:00:00,363.79,364.73,363.58,364.73,25114.0,317.6064,318.4271,317.4231,318.4271,25114.0
2020-07-16 13:10:00,364.62,365.29,364.36,364.92,9591.0,318.331,318.916,318.104,318.5929,9591.0
2020-07-16 13:20:00,364.99,365.48,364.81,365.26,7879.0,318.6541,319.0819,318.4969,318.8898,7879.0
2020-07-16 13:30:00,365.26,365.28,364.33,364.44,10239.0,318.8898,318.9072,318.0778,318.1739,10239.0
2020-07-16 13:40:00,364.3,364.41,363.42,363.44,9463.0,318.0517,318.1477,317.2834,317.3008,9463.0
2020-07-16 13:50:00,363.46,363.46,362.45,362.57,8225.0,317.3183,317.3183,316.4365,316.5413,8225.0
2020-07-16 14:00:00,362.63,363.31,362.61,363.3,11260.0,316.5937,317.1873,316.5762,317.1786,11260.0
2020-07-16 14:10:00,363.31,363.33,362.43,363.14,9555.0,317.1873,317.2048,316.4191,317.0389,9555.0
2020-07-16 14:20:00,363.11,363.83,362.77,362.81,18340.0,317.0127,317.6413,316.7159,316.7508,18340.0
2020-07-16 14:30:00,362.9,362.91,362.39,362.44,5830.0,316.8294,316.8381,316.3841,316.4278,5830.0
2020-07-16 14:40:00,362.38,363.14,362.32,362.43,11240.0,316.3754,317.0389,316.323,316.4191,11240.0
2020-07-16 14:50:00,362.53,363.25,362.49,362.72,14012.0,316.5064,317.135,316.4714,316.6722,14012.0
2020-07-16 15:00:00,362.93,363.99,362.77,363.76,43770.0,316.8556,317.781,316.7159,317.5802,43770.0
2020-07-16 15:10:00,363.73,364.56,363.5,364.52,10912.0,317.554,318.2787,317.3532,318.2437,10912.0
2020-07-16 15:20:00,364.54,365.31,364.54,365.16,21102.0,318.2612,318.9334,318.2612,318.8025,21102.0
2020-07-16 15:30:00,365.01,365.41,364.82,365.13,25277.0,318.6715,319.0207,318.5056,318.7763,25277.0
2020-07-16 15:40:00,365.24,365.5,364.59,365.12,29432.0,318.8723,319.0993,318.3048,318.7676,29432.0
2020-07-16 15:50:00,364.99,365.88,364.74,365.87,61340.0,318.6541,319.4311,318.4358,319.4223,61340.0
2020-07-17 09:30:00,366.3,367.47,365.24,365.95,87441.0,319.7978,320.8192,318.8723,319.4922,87441.0
2020-07-17 09:40:00,365.93,366.35,365.27,366.13,20758.0,319.4747,319.8414,318.8985,319.6493,20758.0
2020-07-17 09:50:00,366.01,366.3,364.89,364.94,14905.0,319.5446,319.7978,318.5668,318.6104,14905.0
2020-07-17 10:00:00,364.77,365.12,363.12,363.59,24604.0,318.462,318.7676,317.0215,317.4318,24604.0
2020-07-17 10:10:00,363.64,364.48,363.64,364.14,13329.0,317.4754,318.2088,317.4754,317.912,13329.0
2020-07-17 10:20:00,364.1,364.77,363.41,363.62,10372.0,317.877,318.462,317.2746,317.458,10372.0
2020-07-17 10:30:00,363.75,363.86,362.85,363.66,14541.0,317.5715,317.6675,316.7857,317.4929,14541.0
2020-07-17 10:40:00,363.56,363.88,363.34,363.66,8200.0,317.4056,317.685,317.2135,317.4929,8200.0
2020-07-17 10:50:00,363.75,364.64,363.75,364.59,12962.0,317.5715,318.3485,317.5715,318.3048,12962.0
2020-07-17 11:00:00,364.41,365.42,364.41,365.02,9328.0,318.1477,319.0295,318.1477,318.6803,9328.0
2020-07-17 11:10:00,365.06,365.78,364.76,365.62,11005.0,318.7152,319.3438,318.4533,319.2041,11005.0
2020-07-17 11:20:00,365.7,365.87,365.24,365.45,11350.0,319.2739,319.4223,318.8723,319.0557,11350.0
2020-07-17 11:30:00,365.57,365.75,365.33,365.43,16447.0,319.1604,319.3176,318.9509,319.0382,16447.0
2020-07-17 11:40:00,365.46,365.8,365.31,365.55,11672.0,319.0644,319.3612,318.9334,319.143,11672.0
2020-07-17 11:50:00,365.64,366.19,365.35,366.09,20673.0,319.2215,319.7017,318.9684,319.6144,20673.0
2020-07-17 12:00:00,366.0,366.75,365.89,366.37,7702.0,319.5358,320.1906,319.4398,319.8589,7702.0
2020-07-17 12:10:00,366.35,366.7,366.28,366.7,11042.0,319.8414,320.147,319.7803,320.147,11042.0
2020-07-17 12:20:00,366.69,367.43,366.67,367.19,13392.0,320.1382,320.7843,320.1208,320.5748,13392.0
2020-07-17 12:30:00,367.19,367.2,366.37,366.69,17342.0,320.5748,320.5835,319.8589,320.1382,17342.0
2020-07-17 12:40:00,366.63,366.83,366.48,366.54,5332.0,320.0859,320.2605,319.9549,320.0073,5332.0
2020-07-17 12:50:00,366.47,366.66,366.38,366.53,5375.0,319.9462,320.1121,319.8676,319.9986,5375.0
2020-07-17 13:00:00,366.48,366.84,366.4,366.56,7761.0,319.9549,320.2692,319.8851,320.0247,7761.0
2020-07-17 13:10:00,366.58,366.78,366.03,366.52,12938.0,320.0422,320.2168,319.562,319.9898,12938.0
2020-07-17 13:20:00,366.49,366.82,366.37,366.68,11089.0,319.9636,320.2517,319.8589,320.1295,11089.0
2020-07-17 13:30:00,366.75,366.78,366.1,366.25,10595.0,320.1906,320.2168,319.6231,319.7541,10595.0
2020-07-17 13:40:00,366.28,366.65,366.11,366.65,12872.0,319.7803,320.1033,319.6319,320.1033,12872.0
2020-07-17 13:50:00,366.62,366.84,366.4,366.77,15711.0,320.0771,320.2692,319.8851,320.2081,15711.0
2020-07-17 14:00:00,366.78,367.54,366.75,367.54,13985.0,320.2168,320.8803,320.1906,320.8803,13985.0
2020-07-17 14:10:00,367.48,368.4,367.42,368.4,14418.0,320.828,321.6312,320.7756,321.6312,14418.0
2020-07-17 14:20:00,368.38,368.5,367.85,367.85,9762.0,321.6137,321.7185,321.151,321.151,9762.0
2020-07-17 14:30:00,367.77,367.93,367.58,367.91,13703.0,321.0811,321.2208,320.9153,321.2034,13703.0
2020-07-17 14:40:00,367.92,368.13,367.89,367.96,12042.0,321.2121,321.3954,321.1859,321.247,12042.0
2020-07-17 14:50:00,367.91,368.13,367.71,367.95,9485.0,321.2034,321.3954,321.0288,321.2383,9485.0
2020-07-17 15:00:00,367.92,368.2,367.64,368.14,11996.0,321.2121,321.4565,320.9676,321.4042,11996.0
2020-07-17 15:10:00,368.06,368.1,367.55,368.01,12431.0,321.3343,321.3692,320.8891,321.2907,12431.0
2020-07-17 15:20:00,367.86,368.44,367.86,368.43,13643.0,321.1597,321.6661,321.1597,321.6573,13643.0
2020-07-17 15:30:00,368.44,368.59,368.14,368.49,27598.0,321.6661,321.797,321.4042,321.7097,27598.0
2020-07-17 15:40:00,368.54,369.0,368.5,369.0,32167.0,321.7534,322.155,321.7185,322.155,32167.0
2020-07-17 15:50:00,368.95,368.97,368.36,368.49,83695.0,322.1113,322.1288,321.5962,321.7097,83695.0
2020-07-20 09:30:00,369.0,369.0,365.38,366.34,55459.0,322.155,322.155,318.9946,319.8327,55459.0
2020-07-20 09:40:00,366.43,367.32,364.18,364.28,28060.0,319.9113,320.6883,317.9469,318.0342,28060.0
2020-07-20 09:50:00,364.28,365.33,362.42,363.24,31852.0,318.0342,318.9509,316.4103,317.1262,31852.0
2020-07-20 10:00:00,363.33,364.75,363.23,364.5,29973.0,317.2048,318.4445,317.1175,318.2263,29973.0
2020-07-20 10:10:00,364.59,366.58,364.34,366.26,20149.0,318.3048,320.0422,318.0866,319.7628,20149.0
2020-07-20 10:20:00,365.94,366.17,364.81,365.84,13529.0,319.4835,319.6843,318.4969,319.3962,13529.0
2020-07-20 10:30:00,365.69,366.0,365.25,365.7,12037.0,319.2652,319.5358,318.8811,319.2739,12037.0
2020-07-20 10:40:00,365.73,366.35,365.45,365.82,16267.0,319.3001,319.8414,319.0557,319.3787,16267.0
2020-07-20 10:50:00,365.71,367.18,365.67,366.5,19796.0,319.2827,320.566,319.2477,319.9724,19796.0
2020-07-20 11:00:00,366.51,366.79,365.6,366.05,30848.0,319.9811,320.2255,319.1866,319.5795,30848.0
2020-07-20 11:10:00,366.13,366.15,365.53,365.86,19417.0,319.6493,319.6668,319.1255,319.4136,19417.0
2020-07-20 11:20:00,365.78,366.02,365.24,365.78,15449.0,319.3438,319.5533,318.8723,319.3438,15449.0
2020-07-20 11:30:00,365.65,365.81,364.99,365.36,13107.0,319.2303,319.37,318.6541,318.9771,13107.0
2020-07-20 11:40:00,365.46,365.57,365.06,365.11,19693.0,319.0644,319.1604,318.7152,318.7588,19693.0
2020-07-20 11:50:00,365.3,365.42,364.94,364.98,16343.0,318.9247,319.0295,318.6104,318.6453,16343.0
2020-07-20 12:00:00,364.95,365.1,364.62,365.0,20085.0,318.6191,318.7501,318.331,318.6628,20085.0
2020-07-20 12:10:00,364.99,365.3,364.75,364.94,21453.0,318.6541,318.9247,318.4445,318.6104,21453.0
2020-07-20 12:20:00,364.93,365.11,364.39,364.41,11628.0,318.6017,318.7588,318.1302,318.1477,11628.0
2020-07-20 12:30:00,364.36,364.83,364.25,364.83,14225.0,318.104,318.5144,318.008,318.5144,14225.0
2020-07-20 12:40:00,364.75,365.3,364.58,365.03,12815.0,318.4445,318.9247,318.2961,318.689,12815.0
2020-07-20 12:50:00,365.03,365.32,364.62,365.23,14086.0,318.689,318.9422,318.331,318.8636,14086.0
2020-07-20 13:00:00,365.26,365.56,364.94,365.56,22698.0,318.8898,319.1517,318.6104,319.1517,22698.0
2020-07-20 13:10:00,365.6,367.37,365.6,367.34,19703.0,319.1866,320.7319,319.1866,320.7057,19703.0
2020-07-20 13:20:00,367.52,367.86,367.2,367.78,21853.0,320.8629,321.1597,320.5835,321.0899,21853.0
2020-07-20 13:30:00,367.66,368.41,367.52,368.1,16630.0,320.9851,321.6399,320.8629,321.3692,16630.0
2020-07-20 13:40:00,368.2,368.99,368.07,368.48,12973.0,321.4565,322.1463,321.3431,321.701,12973.0
2020-07-20 13:50:00,368.4,368.7,368.25,368.48,14165.0,321.6312,321.8931,321.5002,321.701,14165.0
2020-07-20 14:00:00,368.63,368.64,367.2,367.52,9044.0,321.832,321.8407,320.5835,320.8629,9044.0
2020-07-20 14:10:00,367.51,367.51,366.63,366.66,9146.0,320.8541,320.8541,320.0859,320.1121,9146.0
2020-07-20 14:20:00,366.44,367.14,366.28,367.14,15287.0,319.92,320.5311,319.7803,320.5311,15287.0
2020-07-20 14:30:00,367.09,367.8,366.9,366.93,9921.0,320.4875,321.1073,320.3216,320.3478,9921.0
2020-07-20 14:40:00,366.93,367.32,366.82,367.29,11550.0,320.3478,320.6883,320.2517,320.6621,11550.0
2020-07-20 14:50:00,367.14,368.0,366.99,367.78,22299.0,320.5311,321.2819,320.4002,321.0899,22299.0
2020-07-20 15:00:00,367.68,367.98,366.87,366.97,23211.0,321.0026,321.2645,320.2954,320.3827,23211.0
2020-07-20 15:10:00,366.97,367.37,366.75,367.31,33875.0,320.3827,320.7319,320.1906,320.6795,33875.0
2020-07-20 15:20:00,367.28,368.07,367.28,368.0,23195.0,320.6533,321.3431,320.6533,321.2819,23195.0
2020-07-20 15:30:00,368.0,368.0,367.23,367.24,25978.0,321.2819,321.2819,320.6097,320.6184,25978.0
2020-07-20 15:40:00,367.26,367.44,366.78,367.14,33712.0,320.6359,320.793,320.2168,320.5311,33712.0
2020-07-20 15:50:00,367.01,367.01,365.58,365.58,97329.0,320.4176,320.4176,319.1692,319.1692,97329.0
2020-07-21 09:30:00,378.88,378.9,371.36,372.81,146668.0,330.7807,330.7982,324.2154,325.4813,146668.0
2020-07-21 09:40:00,372.19,377.15,370.58,376.22,123931.0,324.94,329.2703,323.5344,328.4584,123931.0
2020-07-21 09:50:00,376.22,377.17,374.07,374.91,70068.0,328.4584,329.2878,326.5813,327.3147,70068.0
2020-07-21 10:00:00,375.28,375.28,373.89,374.86,46001.0,327.6377,327.6377,326.4242,327.2711,46001.0
2020-07-21 10:10:00,374.69,376.11,373.61,374.02,42147.0,327.1226,328.3624,326.1797,326.5377,42147.0
2020-07-21 10:20:00,373.9,374.21,372.87,373.1,29896.0,326.4329,326.7036,325.5337,325.7345,29896.0
2020-07-21 10:30:00,373.11,373.2,371.71,372.58,31411.0,325.7432,325.8218,324.5209,325.2805,31411.0
2020-07-21 10:40:00,372.52,373.0,371.83,372.99,42457.0,325.2281,325.6472,324.6257,325.6385,42457.0
2020-07-21 10:50:00,372.99,373.12,371.08,371.58,34449.0,325.6385,325.7519,323.9709,324.4075,34449.0
2020-07-21 11:00:00,371.71,372.92,371.67,372.77,27648.0,324.5209,325.5773,324.486,325.4464,27648.0
2020-07-21 11:10:00,372.87,373.18,372.38,372.83,22712.0,325.5337,325.8043,325.1059,325.4988,22712.0
2020-07-21 11:20:00,372.86,374.43,372.68,374.37,22496.0,325.525,326.8956,325.3678,326.8433,22496.0
2020-07-21 11:30:00,374.38,375.5,372.71,374.6,35574.0,326.852,327.8298,325.394,327.0441,35574.0
2020-07-21 11:40:00,374.66,376.22,374.37,375.39,26452.0,327.0964,328.4584,326.8433,327.7338,26452.0
2020-07-21 11:50:00,375.38,375.72,373.7,375.34,18804.0,327.725,328.0219,326.2583,327.6901,18804.0
2020-07-21 12:00:00,375.43,376.8,375.43,375.91,29878.0,327.7687,328.9648,327.7687,328.1878,29878.0
2020-07-21 12:10:00,375.94,376.18,375.45,375.76,21837.0,328.2139,328.4235,327.7862,328.0568,21837.0
2020-07-21 12:20:00,375.87,376.31,375.14,375.89,15523.0,328.1528,328.537,327.5155,328.1703,15523.0
2020-07-21 12:30:00,375.75,376.52,375.6,376.16,20530.0,328.0481,328.7203,327.9171,328.406,20530.0
2020-07-21 12:40:00,376.24,376.48,376.01,376.19,10648.0,328.4759,328.6854,328.2751,328.4322,10648.0
2020-07-21 12:50:00,376.21,376.36,375.73,375.94,12030.0,328.4497,328.5806,328.0306,328.2139,12030.0
2020-07-21 13:00:00,375.93,376.71,375.92,376.13,21754.0,328.2052,328.8862,328.1965,328.3798,21754.0
2020-07-21 13:10:00,376.12,376.72,375.82,376.65,18161.0,328.3711,328.8949,328.1092,328.8338,18161.0
2020-07-21 13:20:00,376.68,376.7,376.04,376.04,16722.0,328.86,328.8775,328.3012,328.3012,16722.0
2020-07-21 13:30:00,375.95,376.52,375.63,376.33,12147.0,328.2227,328.7203,327.9433,328.5544,12147.0
2020-07-21 13:40:00,376.31,376.46,375.77,376.17,15223.0,328.537,328.6679,328.0655,328.4147,15223.0
2020-07-21 13:50:00,376.19,376.28,374.6,375.07,22109.0,328.4322,328.5108,327.0441,327.4544,22109.0
2020-07-21 14:00:00,375.16,375.99,375.11,375.27,18535.0,327.533,328.2576,327.4893,327.629,18535.0
2020-07-21 14:10:00,375.26,375.27,374.82,374.87,15876.0,327.6203,327.629,327.2361,327.2798,15876.0
2020-07-21 14:20:00,374.95,376.01,374.94,375.92,16859.0,327.3496,328.2751,327.3409,328.1965,16859.0
2020-07-21 14:30:00,375.86,376.46,375.36,376.31,22031.0,328.1441,328.6679,327.7076,328.537,22031.0
2020-07-21 14:40:00,376.41,376.88,376.24,376.36,25555.0,328.6243,329.0346,328.4759,328.5806,25555.0
2020-07-21 14:50:00,376.37,376.42,376.0,376.05,17761.0,328.5894,328.633,328.2663,328.31,17761.0
2020-07-21 15:00:00,375.96,376.13,375.62,375.72,17164.0,328.2314,328.3798,327.9346,328.0219,17164.0
2020-07-21 15:10:00,375.77,375.82,374.87,375.03,19630.0,328.0655,328.1092,327.2798,327.4195,19630.0
2020-07-21 15:20:00,375.06,375.42,374.74,374.81,20513.0,327.4457,327.76,327.1663,327.2274,20513.0
2020-07-21 15:30:00,374.81,375.08,374.52,374.56,29820.0,327.2274,327.4631,326.9742,327.0091,29820.0
2020-07-21 15:40:00,374.56,376.09,374.55,376.08,37470.0,327.0091,328.3449,327.0004,328.3362,37470.0
2020-07-21 15:50:00,375.99,375.99,374.42,375.12,77774.0,328.2576,328.2576,326.8869,327.498,77774.0
2020-07-22 09:30:00,376.71,379.66,375.61,379.12,83659.0,328.8862,331.4617,327.9258,330.9902,83659.0
2020-07-22 09:40:00,379.13,381.04,379.13,379.71,70460.0,330.999,332.6665,330.999,331.5053,70460.0
2020-07-22 09:50:00,379.61,381.1,379.5,379.79,29802.0,331.418,332.7189,331.322,331.5752,29802.0
2020-07-22 10:00:00,379.91,380.67,378.95,380.48,53207.0,331.6799,332.3435,330.8418,332.1776,53207.0
2020-07-22 10:10:00,380.68,382.13,380.33,381.8,25231.0,332.3522,333.6181,332.0466,333.33,25231.0
2020-07-22 10:20:00,381.71,382.38,380.5,380.93,40566.0,333.2514,333.8364,332.195,332.5705,40566.0
2020-07-22 10:30:00,381.18,382.9,380.88,382.69,27385.0,332.7887,334.2904,332.5268,334.107,27385.0
2020-07-22 10:40:00,382.68,384.34,382.68,383.71,27089.0,334.0983,335.5476,334.0983,334.9975,27089.0
2020-07-22 10:50:00,383.57,387.57,383.41,386.61,69094.0,334.8753,338.3675,334.7356,337.5294,69094.0
2020-07-22 11:00:00,386.41,387.28,384.8,384.8,30536.0,337.3548,338.1143,335.9492,335.9492,30536.0
2020-07-22 11:10:00,384.8,385.61,384.41,385.2,19990.0,335.9492,336.6563,335.6087,336.2984,19990.0
2020-07-22 11:20:00,385.12,385.78,384.94,385.28,22783.0,336.2285,336.8047,336.0714,336.3682,22783.0
2020-07-22 11:30:00,385.27,385.3,384.44,384.84,12499.0,336.3595,336.3857,335.6349,335.9841,12499.0
2020-07-22 11:40:00,384.86,385.57,384.77,385.56,15171.0,336.0015,336.6214,335.923,336.6127,15171.0
2020-07-22 11:50:00,385.59,386.81,385.47,386.51,16400.0,336.6389,337.704,336.5341,337.4421,16400.0
2020-07-22 12:00:00,386.69,387.16,386.42,387.11,25264.0,337.5992,338.0096,337.3635,337.9659,25264.0
2020-07-22 12:10:00,387.06,387.4,386.73,387.07,22571.0,337.9222,338.2191,337.6341,337.931,22571.0
2020-07-22 12:20:00,386.95,388.3,386.92,387.89,39795.0,337.8262,339.0048,337.8,338.6469,39795.0
2020-07-22 12:30:00,388.07,388.7,387.86,388.2,28907.0,338.804,339.354,338.6207,338.9175,28907.0
2020-07-22 12:40:00,388.41,390.58,388.29,390.51,73451.0,339.1009,340.9954,338.9961,340.9343,73451.0
2020-07-22 12:50:00,390.66,390.83,389.92,390.72,32095.0,341.0652,341.2136,340.4192,341.1176,32095.0
2020-07-22 13:00:00,390.72,393.53,390.64,392.62,102065.0,341.1176,343.5709,341.0478,342.7764,102065.0
2020-07-22 13:10:00,392.75,393.1,391.99,392.22,39432.0,342.8899,343.1955,342.2264,342.4272,39432.0
2020-07-22 13:20:00,392.34,392.69,391.36,391.52,28400.0,342.5319,342.8375,341.6764,341.816,28400.0
2020-07-22 13:30:00,391.34,393.05,391.17,392.79,40121.0,341.6589,343.1518,341.5105,342.9248,40121.0
2020-07-22 13:40:00,392.56,392.98,391.88,391.92,21401.0,342.724,343.0907,342.1303,342.1653,21401.0
2020-07-22 13:50:00,391.84,392.3,390.21,390.66,38978.0,342.0954,342.497,340.6724,341.0652,38978.0
2020-07-22 14:00:00,390.55,391.77,390.54,391.56,21955.0,340.9692,342.0343,340.9605,341.851,21955.0
2020-07-22 14:10:00,391.68,393.32,391.68,393.3,22786.0,341.9557,343.3875,341.9557,343.3701,22786.0
2020-07-22 14:20:00,393.2,393.76,392.4,392.93,40041.0,343.2828,343.7717,342.5843,343.047,40041.0
2020-07-22 14:30:00,392.83,393.72,392.7,393.48,22983.0,342.9597,343.7368,342.8462,343.5272,22983.0
2020-07-22 14:40:00,393.5,393.9,393.49,393.76,33622.0,343.5447,343.8939,343.536,343.7717,33622.0
2020-07-22 14:50:00,393.75,394.58,393.5,394.3,35730.0,343.7629,344.4876,343.5447,344.2431,35730.0
2020-07-22 15:00:00,394.37,394.38,393.54,393.95,26348.0,344.3042,344.313,343.5796,343.9376,26348.0
2020-07-22 15:10:00,394.01,394.49,393.91,393.94,27533.0,343.9899,344.409,343.9026,343.9288,27533.0
2020-07-22 15:20:00,393.91,394.14,393.48,394.02,35281.0,343.9026,344.1034,343.5272,343.9987,35281.0
2020-07-22 15:30:00,394.04,394.1,392.78,393.25,51254.0,344.0161,344.0685,342.9161,343.3264,51254.0
2020-07-22 15:40:00,393.28,394.67,392.74,394.34,72345.0,343.3526,344.5661,342.8812,344.278,72345.0
2020-07-22 15:50:00,394.29,394.45,393.77,394.21,94869.0,344.2344,344.3741,343.7804,344.1645,94869.0
2020-07-23 09:30:00,393.77,394.15,392.0,392.94,88893.0,343.7804,344.1122,342.2351,343.0558,88893.0
2020-07-23 09:40:00,392.7,393.1,390.21,390.78,59382.0,342.8462,343.1955,340.6724,341.17,59382.0
2020-07-23 09:50:00,390.68,392.43,390.33,392.08,36340.0,341.0827,342.6105,340.7771,342.305,36340.0
2020-07-23 10:00:00,392.22,392.99,392.04,392.04,29339.0,342.4272,343.0994,342.27,342.27,29339.0
2020-07-23 10:10:00,392.01,392.01,389.32,389.89,35001.0,342.2438,342.2438,339.8953,340.393,35001.0
2020-07-23 10:20:00,390.04,391.18,389.55,390.6,17566.0,340.5239,341.5192,340.0961,341.0128,17566.0
2020-07-23 10:30:00,390.69,391.6,390.22,390.93,15636.0,341.0914,341.8859,340.6811,341.3009,15636.0
2020-07-23 10:40:00,390.96,391.47,390.2,390.63,19383.0,341.3271,341.7724,340.6636,341.039,19383.0
2020-07-23 10:50:00,390.72,391.18,389.6,389.73,15397.0,341.1176,341.5192,340.1398,340.2533,15397.0
2020-07-23 11:00:00,389.89,390.5,389.61,390.5,13978.0,340.393,340.9255,340.1485,340.9255,13978.0
2020-07-23 11:10:00,390.65,391.09,390.41,390.73,13007.0,341.0565,341.4406,340.847,341.1263,13007.0
2020-07-23 11:20:00,390.75,391.56,390.75,391.49,22364.0,341.1438,341.851,341.1438,341.7899,22364.0
2020-07-23 11:30:00,391.48,392.08,391.08,391.41,18455.0,341.7811,342.305,341.4319,341.72,18455.0
2020-07-23 11:40:00,391.5,391.5,390.5,391.05,15764.0,341.7986,341.7986,340.9255,341.4057,15764.0
2020-07-23 11:50:00,391.06,391.42,390.86,391.06,12701.0,341.4144,341.7287,341.2398,341.4144,12701.0
2020-07-23 12:00:00,391.03,391.18,389.87,389.87,18243.0,341.3883,341.5192,340.3755,340.3755,18243.0
2020-07-23 12:10:00,389.93,391.15,389.92,390.89,12548.0,340.4279,341.493,340.4192,341.266,12548.0
2020-07-23 12:20:00,391.09,391.41,390.8,391.24,17441.0,341.4406,341.72,341.1874,341.5716,17441.0
2020-07-23 12:30:00,391.22,392.19,391.02,392.09,13727.0,341.5541,342.401,341.3795,342.3137,13727.0
2020-07-23 12:40:00,391.93,392.18,390.93,390.93,13157.0,342.174,342.3923,341.3009,341.3009,13157.0
2020-07-23 12:50:00,391.09,391.27,390.84,390.94,20600.0,341.4406,341.5978,341.2224,341.3097,20600.0
2020-07-23 13:00:00,391.03,391.39,390.89,391.01,7619.0,341.3883,341.7025,341.266,341.3708,7619.0
2020-07-23 13:10:00,391.09,391.37,390.84,390.99,14164.0,341.4406,341.6851,341.2224,341.3533,14164.0
2020-07-23 13:20:00,391.03,391.88,391.01,391.54,20313.0,341.3883,342.1303,341.3708,341.8335,20313.0
2020-07-23 13:30:00,391.59,392.1,391.32,392.1,23343.0,341.8772,342.3224,341.6414,342.3224,23343.0
2020-07-23 13:40:00,392.11,392.3,391.23,392.04,16102.0,342.3311,342.497,341.5629,342.27,16102.0
2020-07-23 13:50:00,392.13,392.14,390.96,391.28,23922.0,342.3486,342.3573,341.3271,341.6065,23922.0
2020-07-23 14:00:00,391.27,391.47,390.36,390.41,11662.0,341.5978,341.7724,340.8033,340.847,11662.0
2020-07-23 14:10:00,390.33,390.33,387.7,388.14,49635.0,340.7771,340.7771,338.481,338.8651,49635.0
2020-07-23 14:20:00,388.31,388.94,387.58,387.87,15625.0,339.0136,339.5636,338.3762,338.6294,15625.0
2020-07-23 14:30:00,387.88,388.45,387.39,387.58,16198.0,338.6381,339.1358,338.2104,338.3762,16198.0
2020-07-23 14:40:00,387.37,388.14,387.21,387.6,8576.0,338.1929,338.8651,338.0532,338.3937,8576.0
2020-07-23 14:50:00,387.8,388.42,387.61,388.37,12113.0,338.5683,339.1096,338.4024,339.0659,12113.0
2020-07-23 15:00:00,388.31,388.61,387.53,387.62,10082.0,339.0136,339.2755,338.3326,338.4112,10082.0
2020-07-23 15:10:00,387.32,387.83,386.76,387.09,17921.0,338.1492,338.5945,337.6603,337.9484,17921.0
2020-07-23 15:20:00,387.22,387.29,386.06,386.23,25233.0,338.0619,338.123,337.0492,337.1976,25233.0
2020-07-23 15:30:00,386.15,387.29,385.71,387.1,27841.0,337.1278,338.123,336.7436,337.9572,27841.0
2020-07-23 15:40:00,386.93,387.81,386.58,387.55,30723.0,337.8088,338.577,337.5032,338.35,30723.0
2020-07-23 15:50:00,387.35,387.91,386.18,387.78,61910.0,338.1754,338.6643,337.154,338.5508,61910.0
2020-07-24 09:30:00,388.0,392.42,388.0,392.27,69468.0,338.7429,342.6018,338.7429,342.4708,69468.0
2020-07-24 09:40:00,392.29,393.49,391.54,391.79,31828.0,342.4883,343.536,341.8335,342.0518,31828.0
2020-07-24 09:50:00,391.96,392.21,390.27,390.72,21900.0,342.2002,342.4184,340.7247,341.1176,21900.0
2020-07-24 10:00:00,390.9,390.9,388.05,389.23,19063.0,341.2748,341.2748,338.7866,339.8168,19063.0
2020-07-24 10:10:00,388.92,389.82,388.59,388.88,14853.0,339.5461,340.3319,339.258,339.5112,14853.0
2020-07-24 10:20:00,388.85,389.51,388.48,388.69,18287.0,339.485,340.0612,339.162,339.3453,18287.0
2020-07-24 10:30:00,388.41,388.97,388.02,388.58,22262.0,339.1009,339.5898,338.7604,339.2493,22262.0
2020-07-24 10:40:00,388.54,389.14,388.4,389.07,24754.0,339.2144,339.7382,339.0921,339.6771,24754.0
2020-07-24 10:50:00,389.17,389.36,388.39,389.17,34606.0,339.7644,339.9303,339.0834,339.7644,34606.0
2020-07-24 11:00:00,389.09,389.12,388.27,389.06,19432.0,339.6945,339.7207,338.9786,339.6683,19432.0
2020-07-24 11:10:00,388.83,388.93,388.18,388.71,10065.0,339.4675,339.5548,338.9001,339.3628,10065.0
2020-07-24 11:20:00,388.61,388.69,387.7,387.7,17656.0,339.2755,339.3453,338.481,338.481,17656.0
2020-07-24 11:30:00,387.52,387.67,386.21,386.22,10265.0,338.3238,338.4548,337.1802,337.1889,10265.0
2020-07-24 11:40:00,386.17,386.75,386.03,386.2,12168.0,337.1452,337.6516,337.023,337.1714,12168.0
2020-07-24 11:50:00,386.21,386.4,385.61,385.78,10377.0,337.1802,337.346,336.6563,336.8047,10377.0
2020-07-24 12:00:00,385.9,386.04,384.52,384.75,13890.0,336.9095,337.0317,335.7047,335.9055,13890.0
2020-07-24 12:10:00,384.84,385.52,384.77,385.19,6360.0,335.9841,336.5778,335.923,336.2896,6360.0
2020-07-24 12:20:00,385.24,385.61,385.21,385.21,7184.0,336.3333,336.6563,336.3071,336.3071,7184.0
2020-07-24 12:30:00,385.28,385.61,385.11,385.5,8872.0,336.3682,336.6563,336.2198,336.5603,8872.0
2020-07-24 12:40:00,385.44,385.44,384.91,384.92,3100.0,336.5079,336.5079,336.0452,336.0539,3100.0
2020-07-24 12:50:00,384.96,385.28,384.76,385.17,7166.0,336.0888,336.3682,335.9142,336.2722,7166.0
2020-07-24 13:00:00,385.12,385.6,384.81,385.13,11455.0,336.2285,336.6476,335.9579,336.2373,11455.0
2020-07-24 13:10:00,385.11,385.2,384.68,384.9,11122.0,336.2198,336.2984,335.8444,336.0365,11122.0
2020-07-24 13:20:00,384.9,385.46,384.84,385.38,13629.0,336.0365,336.5254,335.9841,336.4555,13629.0
2020-07-24 13:30:00,385.31,385.42,384.99,385.0,12503.0,336.3944,336.4904,336.115,336.1238,12503.0
2020-07-24 13:40:00,384.89,385.69,384.72,385.35,10706.0,336.0277,336.7262,335.8793,336.4293,10706.0
2020-07-24 13:50:00,385.38,385.57,385.21,385.26,5463.0,336.4555,336.6214,336.3071,336.3508,5463.0
2020-07-24 14:00:00,385.31,385.7,385.31,385.59,6848.0,336.3944,336.7349,336.3944,336.6389,6848.0
2020-07-24 14:10:00,385.49,385.6,384.75,385.09,12624.0,336.5516,336.6476,335.9055,336.2023,12624.0
2020-07-24 14:20:00,385.03,385.39,385.03,385.36,6553.0,336.15,336.4643,336.15,336.4381,6553.0
2020-07-24 14:30:00,385.3,385.43,384.92,385.43,11236.0,336.3857,336.4992,336.0539,336.4992,11236.0
2020-07-24 14:40:00,385.5,385.92,385.18,385.36,6264.0,336.5603,336.927,336.2809,336.4381,6264.0
2020-07-24 14:50:00,385.18,385.26,384.82,385.1,18231.0,336.2809,336.3508,335.9666,336.2111,18231.0
2020-07-24 15:00:00,384.96,385.03,384.18,385.03,13971.0,336.0888,336.15,335.4079,336.15,13971.0
2020-07-24 15:10:00,385.09,385.51,384.01,384.13,20009.0,336.2023,336.569,335.2594,335.3642,20009.0
2020-07-24 15:20:00,384.17,384.52,383.82,384.04,32048.0,335.3991,335.7047,335.0936,335.2856,32048.0
2020-07-24 15:30:00,384.03,384.93,383.61,384.9,15280.0,335.2769,336.0627,334.9102,336.0365,15280.0
2020-07-24 15:40:00,385.07,385.46,384.83,385.11,25066.0,336.1849,336.5254,335.9753,336.2198,25066.0
2020-07-24 15:50:00,385.02,386.21,384.83,386.2,105372.0,336.1412,337.1802,335.9753,337.1714,105372.0
2020-07-27 09:30:00,384.73,385.99,380.11,382.84,80568.0,335.888,336.9881,331.8546,334.238,80568.0
2020-07-27 09:40:00,382.54,382.86,380.41,381.41,24070.0,333.9761,334.2554,332.1165,332.9895,24070.0
2020-07-27 09:50:00,381.67,383.46,381.46,383.18,18896.0,333.2165,334.7793,333.0332,334.5348,18896.0
2020-07-27 10:00:00,383.2,384.27,382.98,383.65,18707.0,334.5523,335.4864,334.3602,334.9452,18707.0
2020-07-27 10:10:00,383.51,383.79,382.77,383.28,21640.0,334.8229,335.0674,334.1769,334.6221,21640.0
2020-07-27 10:20:00,383.36,383.77,382.94,383.46,22279.0,334.692,335.0499,334.3253,334.7793,22279.0
2020-07-27 10:30:00,383.14,383.26,381.99,382.78,20167.0,334.4999,334.6047,333.4959,334.1856,20167.0
2020-07-27 10:40:00,382.73,382.75,381.57,382.0,24804.0,334.1419,334.1594,333.1292,333.5046,24804.0
2020-07-27 10:50:00,382.0,382.0,381.44,381.83,15155.0,333.5046,333.5046,333.0157,333.3562,15155.0
2020-07-27 11:00:00,381.7,381.79,381.05,381.38,19422.0,333.2427,333.3213,332.6752,332.9633,19422.0
2020-07-27 11:10:00,381.23,381.47,380.87,381.18,8848.0,332.8324,333.0419,332.5181,332.7887,8848.0
2020-07-27 11:20:00,381.24,381.46,380.92,381.28,10315.0,332.8411,333.0332,332.5617,332.876,10315.0
2020-07-27 11:30:00,381.34,382.06,381.34,382.02,8663.0,332.9284,333.557,332.9284,333.5221,8663.0
2020-07-27 11:40:00,381.98,382.41,381.75,382.1,13931.0,333.4872,333.8626,333.2864,333.5919,13931.0
2020-07-27 11:50:00,382.21,382.35,381.83,382.08,5656.0,333.688,333.8102,333.3562,333.5745,5656.0
2020-07-27 12:00:00,382.06,382.12,381.42,381.69,8347.0,333.557,333.6094,332.9983,333.234,8347.0
2020-07-27 12:10:00,381.86,382.02,381.33,381.54,5337.0,333.3824,333.5221,332.9197,333.103,5337.0
2020-07-27 12:20:00,381.47,382.07,381.47,381.91,5063.0,333.0419,333.5657,333.0419,333.426,5063.0
2020-07-27 12:30:00,381.96,382.0,381.34,381.63,4246.0,333.4697,333.5046,332.9284,333.1816,4246.0
2020-07-27 12:40:00,381.74,382.21,381.7,382.17,6177.0,333.2776,333.688,333.2427,333.653,6177.0
2020-07-27 12:50:00,382.24,382.39,381.35,381.35,4407.0,333.7142,333.8451,332.9371,332.9371,4407.0
2020-07-27 13:00:00,381.35,382.01,381.04,381.04,12212.0,332.9371,333.5134,332.6665,332.6665,12212.0
2020-07-27 13:10:00,381.04,381.41,381.04,381.17,6317.0,332.6665,332.9895,332.6665,332.78,6317.0
2020-07-27 13:20:00,381.27,381.37,381.0,381.36,15343.0,332.8673,332.9546,332.6316,332.9459,15343.0
2020-07-27 13:30:00,381.31,381.65,381.13,381.53,5353.0,332.9022,333.1991,332.7451,333.0943,5353.0
2020-07-27 13:40:00,381.59,381.6,381.12,381.48,9291.0,333.1467,333.1554,332.7363,333.0506,9291.0
2020-07-27 13:50:00,381.43,381.67,381.25,381.4,4342.0,333.007,333.2165,332.8498,332.9808,4342.0
2020-07-27 14:00:00,381.44,381.57,381.0,381.12,9297.0,333.0157,333.1292,332.6316,332.7363,9297.0
2020-07-27 14:10:00,381.19,381.19,380.58,380.88,21162.0,332.7975,332.7975,332.2649,332.5268,21162.0
2020-07-27 14:20:00,380.84,380.98,380.63,380.73,11981.0,332.4919,332.6141,332.3085,332.3958,11981.0
2020-07-27 14:30:00,380.82,381.39,380.81,381.39,7687.0,332.4744,332.9721,332.4657,332.9721,7687.0
2020-07-27 14:40:00,381.62,381.66,380.94,380.94,7011.0,333.1729,333.2078,332.5792,332.5792,7011.0
2020-07-27 14:50:00,381.0,381.28,380.55,380.85,8173.0,332.6316,332.876,332.2387,332.5006,8173.0
2020-07-27 15:00:00,380.92,381.13,380.69,380.98,8394.0,332.5617,332.7451,332.3609,332.6141,8394.0
2020-07-27 15:10:00,380.93,381.03,380.58,380.84,13569.0,332.5705,332.6578,332.2649,332.4919,13569.0
2020-07-27 15:20:00,380.93,381.19,380.81,381.0,13895.0,332.5705,332.7975,332.4657,332.6316,13895.0
2020-07-27 15:30:00,380.94,381.2,380.51,380.51,13364.0,332.5792,332.8062,332.2038,332.2038,13364.0
2020-07-27 15:40:00,380.58,381.44,380.57,381.44,22634.0,332.2649,333.0157,332.2562,333.0157,22634.0
2020-07-27 15:50:00,381.52,382.33,381.28,382.09,44110.0,333.0856,333.7927,332.876,333.5832,44110.0
2020-07-28 09:30:00,382.0,383.52,382.0,382.76,29578.0,333.5046,334.8317,333.5046,334.1681,29578.0
2020-07-28 09:40:00,382.78,384.56,382.23,384.56,19946.0,334.1856,335.7396,333.7054,335.7396,19946.0
2020-07-28 09:50:00,384.44,387.29,384.42,387.28,19996.0,335.6349,338.123,335.6174,338.1143,19996.0
2020-07-28 10:00:00,387.18,388.0,386.62,387.88,18201.0,338.027,338.7429,337.5381,338.6381,18201.0
2020-07-28 10:10:00,387.88,387.98,386.87,387.34,19250.0,338.6381,338.7255,337.7564,338.1667,19250.0
2020-07-28 10:20:00,387.21,387.99,387.21,387.48,24103.0,338.0532,338.7342,338.0532,338.2889,24103.0
2020-07-28 10:30:00,387.79,387.79,386.2,386.71,13741.0,338.5596,338.5596,337.1714,337.6167,13741.0
2020-07-28 10:40:00,386.52,386.85,386.19,386.85,7190.0,337.4508,337.7389,337.1627,337.7389,7190.0
2020-07-28 10:50:00,386.93,387.46,386.3,386.3,10290.0,337.8088,338.2715,337.2587,337.2587,10290.0
2020-07-28 11:00:00,386.41,386.57,385.31,386.09,9536.0,337.3548,337.4945,336.3944,337.0754,9536.0
2020-07-28 11:10:00,386.13,386.89,386.13,386.48,8565.0,337.1103,337.7738,337.1103,337.4159,8565.0
2020-07-28 11:20:00,386.57,387.57,386.57,387.02,16487.0,337.4945,338.3675,337.4945,337.8873,16487.0
2020-07-28 11:30:00,386.91,387.77,386.83,387.59,13023.0,337.7913,338.5421,337.7214,338.385,13023.0
2020-07-28 11:40:00,387.47,389.32,387.46,388.33,19064.0,338.2802,339.8953,338.2715,339.031,19064.0
2020-07-28 11:50:00,388.45,388.45,387.71,387.87,7491.0,339.1358,339.1358,338.4897,338.6294,7491.0
2020-07-28 12:00:00,387.99,389.44,387.67,389.09,11785.0,338.7342,340.0001,338.4548,339.6945,11785.0
2020-07-28 12:10:00,389.09,389.15,388.43,388.97,10926.0,339.6945,339.7469,339.1183,339.5898,10926.0
2020-07-28 12:20:00,388.91,389.14,388.08,388.15,5833.0,339.5374,339.7382,338.8128,338.8739,5833.0
2020-07-28 12:30:00,388.02,388.45,387.84,388.45,13361.0,338.7604,339.1358,338.6032,339.1358,13361.0
2020-07-28 12:40:00,388.5,388.75,388.11,388.35,12062.0,339.1794,339.3977,338.8389,339.0485,12062.0
2020-07-28 12:50:00,388.46,389.23,388.4,389.11,8729.0,339.1445,339.8168,339.0921,339.712,8729.0
2020-07-28 13:00:00,389.25,389.29,388.76,389.02,8089.0,339.8342,339.8691,339.4064,339.6334,8089.0
2020-07-28 13:10:00,388.99,389.16,388.76,388.89,10011.0,339.6072,339.7556,339.4064,339.5199,10011.0
2020-07-28 13:20:00,388.97,389.09,388.79,388.88,29282.0,339.5898,339.6945,339.4326,339.5112,29282.0
2020-07-28 13:30:00,389.12,389.82,389.07,389.57,11753.0,339.7207,340.3319,339.6771,340.1136,11753.0
2020-07-28 13:40:00,389.3,389.5,388.84,389.34,11328.0,339.8779,340.0525,339.4763,339.9128,11328.0
2020-07-28 13:50:00,389.29,389.54,389.23,389.38,14079.0,339.8691,340.0874,339.8168,339.9477,14079.0
2020-07-28 14:00:00,389.42,389.75,389.18,389.36,10186.0,339.9826,340.2707,339.7731,339.9303,10186.0
2020-07-28 14:10:00,389.36,389.48,389.13,389.31,20742.0,339.9303,340.035,339.7295,339.8866,20742.0
2020-07-28 14:20:00,389.25,389.58,389.2,389.38,18916.0,339.8342,340.1223,339.7906,339.9477,18916.0
2020-07-28 14:30:00,389.59,390.0,389.36,389.82,16253.0,340.1311,340.489,339.9303,340.3319,16253.0
2020-07-28 14:40:00,389.9,389.95,389.24,389.33,21181.0,340.4017,340.4454,339.8255,339.9041,21181.0
2020-07-28 14:50:00,389.38,389.78,389.31,389.61,17564.0,339.9477,340.2969,339.8866,340.1485,17564.0
2020-07-28 15:00:00,389.47,390.04,389.31,389.83,22242.0,340.0263,340.5239,339.8866,340.3406,22242.0
2020-07-28 15:10:00,389.87,390.14,389.58,390.13,20374.0,340.3755,340.6112,340.1223,340.6025,20374.0
2020-07-28 15:20:00,390.15,390.21,389.42,389.62,20153.0,340.62,340.6724,339.9826,340.1573,20153.0
2020-07-28 15:30:00,389.5,389.65,386.96,387.71,52691.0,340.0525,340.1834,337.8349,338.4897,52691.0
2020-07-28 15:40:00,387.64,387.98,387.07,387.26,32544.0,338.4286,338.7255,337.931,338.0969,32544.0
2020-07-28 15:50:00,387.34,387.68,386.66,386.95,72982.0,338.1667,338.4635,337.573,337.8262,72982.0
2020-07-29 09:30:00,389.56,389.77,384.69,384.69,52336.0,340.1049,340.2882,335.8531,335.8531,52336.0
2020-07-29 09:40:00,385.0,388.08,384.86,386.94,11557.0,336.1238,338.8128,336.0015,337.8175,11557.0
2020-07-29 09:50:00,386.88,387.22,386.55,387.04,8570.0,337.7651,338.0619,337.477,337.9048,8570.0
2020-07-29 10:00:00,387.27,388.78,387.03,387.46,24724.0,338.1056,339.4239,337.8961,338.2715,24724.0
2020-07-29 10:10:00,387.7,388.15,386.14,386.35,17096.0,338.481,338.8739,337.119,337.3024,17096.0
2020-07-29 10:20:00,386.52,387.1,385.76,385.79,15767.0,337.4508,337.9572,336.7873,336.8135,15767.0
2020-07-29 10:30:00,385.7,386.31,385.13,385.21,13889.0,336.7349,337.2675,336.2373,336.3071,13889.0
2020-07-29 10:40:00,385.14,386.16,384.63,386.1,15671.0,336.246,337.1365,335.8007,337.0841,15671.0
2020-07-29 10:50:00,386.0,386.6,385.82,386.37,13140.0,336.9968,337.5206,336.8397,337.3198,13140.0
2020-07-29 11:00:00,386.35,386.89,385.89,386.68,13005.0,337.3024,337.7738,336.9008,337.5905,13005.0
2020-07-29 11:10:00,386.72,386.72,385.54,385.76,12249.0,337.6254,337.6254,336.5952,336.7873,12249.0
2020-07-29 11:20:00,385.86,386.23,385.42,386.08,8344.0,336.8746,337.1976,336.4904,337.0667,8344.0
2020-07-29 11:30:00,386.17,387.42,385.94,387.42,8764.0,337.1452,338.2365,336.9444,338.2365,8764.0
2020-07-29 11:40:00,387.51,387.79,387.27,387.48,7000.0,338.3151,338.5596,338.1056,338.2889,7000.0
2020-07-29 11:50:00,387.52,387.7,386.9,387.61,8149.0,338.3238,338.481,337.7826,338.4024,8149.0
2020-07-29 12:00:00,387.64,388.6,387.28,388.04,14574.0,338.4286,339.2667,338.1143,338.7778,14574.0
2020-07-29 12:10:00,388.11,388.98,388.01,388.89,11765.0,338.8389,339.5985,338.7516,339.5199,11765.0
2020-07-29 12:20:00,388.99,389.21,388.5,388.5,11791.0,339.6072,339.7993,339.1794,339.1794,11791.0
2020-07-29 12:30:00,388.53,388.68,387.8,388.28,6298.0,339.2056,339.3366,338.5683,338.9874,6298.0
2020-07-29 12:40:00,388.42,389.06,388.36,389.01,13145.0,339.1096,339.6683,339.0572,339.6247,13145.0
2020-07-29 12:50:00,389.1,389.71,388.98,389.71,9937.0,339.7033,340.2358,339.5985,340.2358,9937.0
2020-07-29 13:00:00,389.68,390.28,389.51,390.28,14307.0,340.2096,340.7335,340.0612,340.7335,14307.0
2020-07-29 13:10:00,390.37,390.48,389.83,389.84,6876.0,340.812,340.9081,340.3406,340.3493,6876.0
2020-07-29 13:20:00,389.82,390.07,388.87,389.17,8112.0,340.3319,340.5501,339.5025,339.7644,8112.0
2020-07-29 13:30:00,389.11,389.54,388.65,388.82,7030.0,339.712,340.0874,339.3104,339.4588,7030.0
2020-07-29 13:40:00,388.7,388.79,388.12,388.51,8408.0,339.354,339.4326,338.8477,339.1882,8408.0
2020-07-29 13:50:00,388.49,388.79,387.81,387.81,7229.0,339.1707,339.4326,338.577,338.577,7229.0
2020-07-29 14:00:00,387.75,388.22,387.0,387.63,8866.0,338.5247,338.935,337.8699,338.4199,8866.0
2020-07-29 14:10:00,387.6,388.15,387.6,387.81,7967.0,338.3937,338.8739,338.3937,338.577,7967.0
2020-07-29 14:20:00,387.8,388.18,387.52,387.53,5700.0,338.5683,338.9001,338.3238,338.3326,5700.0
2020-07-29 14:30:00,387.62,387.83,387.39,387.55,7545.0,338.4112,338.5945,338.2104,338.35,7545.0
2020-07-29 14:40:00,387.52,387.91,387.33,387.33,7858.0,338.3238,338.6643,338.158,338.158,7858.0
2020-07-29 14:50:00,387.24,387.44,386.64,387.13,14201.0,338.0794,338.254,337.5556,337.9834,14201.0
2020-07-29 15:00:00,387.14,387.45,386.77,387.4,9195.0,337.9921,338.2627,337.6691,338.2191,9195.0
2020-07-29 15:10:00,387.35,388.14,387.14,388.14,12615.0,338.1754,338.8651,337.9921,338.8651,12615.0
2020-07-29 15:20:00,388.1,388.42,387.39,387.95,14784.0,338.8302,339.1096,338.2104,338.6993,14784.0
2020-07-29 15:30:00,387.78,388.22,387.46,388.02,11211.0,338.5508,338.935,338.2715,338.7604,11211.0
2020-07-29 15:40:00,388.09,388.2,387.22,387.47,16635.0,338.8215,338.9175,338.0619,338.2802,16635.0
2020-07-29 15:50:00,387.39,387.54,386.01,387.36,59285.0,338.2104,338.3413,337.0055,338.1842,59285.0
2020-07-30 09:30:00,382.71,384.63,381.03,381.38,34336.0,334.1245,335.8007,332.6578,332.9633,34336.0
2020-07-30 09:40:00,381.94,383.98,381.5,382.6,18293.0,333.4522,335.2333,333.0681,334.0284,18293.0
2020-07-30 09:50:00,382.51,383.33,381.6,381.65,13793.0,333.9499,334.6658,333.1554,333.1991,13793.0
2020-07-30 10:00:00,381.49,382.72,380.86,382.72,12324.0,333.0594,334.1332,332.5093,334.1332,12324.0
2020-07-30 10:10:00,382.83,384.15,382.57,383.35,11757.0,334.2293,335.3817,334.0023,334.6832,11757.0
2020-07-30 10:20:00,383.04,384.52,382.62,384.0,13168.0,334.4126,335.7047,334.0459,335.2507,13168.0
2020-07-30 10:30:00,383.94,384.98,383.94,384.87,11216.0,335.1983,336.1063,335.1983,336.0103,11216.0
2020-07-30 10:40:00,384.97,385.17,384.5,384.5,7203.0,336.0976,336.2722,335.6872,335.6872,7203.0
2020-07-30 10:50:00,384.44,384.98,383.91,384.36,10849.0,335.6349,336.1063,335.1721,335.565,10849.0
2020-07-30 11:00:00,384.17,385.24,383.87,385.03,15178.0,335.3991,336.3333,335.1372,336.15,15178.0
2020-07-30 11:10:00,384.9,385.83,384.67,385.27,20526.0,336.0365,336.8484,335.8357,336.3595,20526.0
2020-07-30 11:20:00,385.13,385.41,384.75,384.9,16377.0,336.2373,336.4817,335.9055,336.0365,16377.0
2020-07-30 11:30:00,384.91,385.61,384.91,385.35,6459.0,336.0452,336.6563,336.0452,336.4293,6459.0
2020-07-30 11:40:00,385.42,385.85,385.29,385.57,4704.0,336.4904,336.8659,336.377,336.6214,4704.0
2020-07-30 11:50:00,385.49,385.49,383.76,384.0,19484.0,336.5516,336.5516,335.0412,335.2507,19484.0
2020-07-30 12:00:00,384.41,384.41,383.47,383.85,11130.0,335.6087,335.6087,334.788,335.1198,11130.0
2020-07-30 12:10:00,383.82,385.37,383.82,385.37,17336.0,335.0936,336.4468,335.0936,336.4468,17336.0
2020-07-30 12:20:00,385.29,385.29,384.36,384.38,8832.0,336.377,336.377,335.565,335.5825,8832.0
2020-07-30 12:30:00,384.85,385.37,384.48,384.54,8602.0,335.9928,336.4468,335.6698,335.7222,8602.0
2020-07-30 12:40:00,384.46,385.18,384.04,385.06,10448.0,335.6523,336.2809,335.2856,336.1761,10448.0
2020-07-30 12:50:00,384.86,384.91,383.89,384.05,4982.0,336.0015,336.0452,335.1547,335.2944,4982.0
2020-07-30 13:00:00,383.95,384.82,383.91,384.2,7975.0,335.2071,335.9666,335.1721,335.4253,7975.0
2020-07-30 13:10:00,384.19,384.89,384.11,384.67,7197.0,335.4166,336.0277,335.3468,335.8357,7197.0
2020-07-30 13:20:00,384.67,384.67,383.9,384.01,7272.0,335.8357,335.8357,335.1634,335.2594,7272.0
2020-07-30 13:30:00,383.97,383.98,383.57,383.62,8527.0,335.2245,335.2333,334.8753,334.919,8527.0
2020-07-30 13:40:00,383.68,383.7,383.25,383.29,8979.0,334.9713,334.9888,334.5959,334.6309,8979.0
2020-07-30 13:50:00,383.43,383.43,382.68,382.68,20577.0,334.7531,334.7531,334.0983,334.0983,20577.0
2020-07-30 14:00:00,382.67,382.92,382.29,382.86,9108.0,334.0896,334.3078,333.7578,334.2554,9108.0
2020-07-30 14:10:00,382.69,383.52,382.25,383.52,5647.0,334.107,334.8317,333.7229,334.8317,5647.0
2020-07-30 14:20:00,383.52,383.97,383.06,383.06,4820.0,334.8317,335.2245,334.4301,334.4301,4820.0
2020-07-30 14:30:00,383.23,383.46,382.05,382.58,15562.0,334.5785,334.7793,333.5483,334.011,15562.0
2020-07-30 14:40:00,382.7,383.99,382.7,383.99,19299.0,334.1158,335.242,334.1158,335.242,19299.0
2020-07-30 14:50:00,383.97,383.97,383.09,383.37,6763.0,335.2245,335.2245,334.4562,334.7007,6763.0
2020-07-30 15:00:00,383.38,383.64,382.67,382.94,4284.0,334.7094,334.9364,334.0896,334.3253,4284.0
2020-07-30 15:10:00,382.89,383.6,382.58,383.6,6241.0,334.2816,334.9015,334.011,334.9015,6241.0
2020-07-30 15:20:00,383.49,383.68,382.93,383.28,6431.0,334.8055,334.9713,334.3166,334.6221,6431.0
2020-07-30 15:30:00,383.55,383.61,382.88,382.9,10453.0,334.8578,334.9102,334.2729,334.2904,10453.0
2020-07-30 15:40:00,382.85,383.21,382.62,382.96,19529.0,334.2467,334.561,334.0459,334.3427,19529.0
2020-07-30 15:50:00,383.09,383.09,380.99,381.72,133185.0,334.4562,334.4562,332.6228,333.2602,133185.0
2020-07-31 09:30:00,380.56,381.37,377.0,380.23,42454.0,332.2474,332.9546,329.1394,331.9593,42454.0
2020-07-31 09:40:00,380.02,381.31,378.72,380.85,17264.0,331.776,332.9022,330.641,332.5006,17264.0
2020-07-31 09:50:00,380.61,380.76,378.78,379.38,10011.0,332.2911,332.422,330.6934,331.2172,10011.0
2020-07-31 10:00:00,378.92,380.76,378.83,380.5,13684.0,330.8156,332.422,330.7371,332.195,13684.0
2020-07-31 10:10:00,380.5,380.5,379.81,380.09,13517.0,332.195,332.195,331.5926,331.8371,13517.0
2020-07-31 10:20:00,380.03,380.03,378.74,379.52,10737.0,331.7847,331.7847,330.6585,331.3395,10737.0
2020-07-31 10:30:00,379.07,379.4,377.78,378.04,19468.0,330.9466,331.2347,329.8204,330.0473,19468.0
2020-07-31 10:40:00,378.13,378.54,377.22,377.22,20302.0,330.1259,330.4839,329.3314,329.3314,20302.0
2020-07-31 10:50:00,377.42,377.86,377.2,377.57,6064.0,329.5061,329.8902,329.314,329.637,6064.0
2020-07-31 11:00:00,377.76,378.43,377.36,377.61,15287.0,329.8029,330.3878,329.4537,329.6719,15287.0
2020-07-31 11:10:00,377.72,377.72,376.62,377.35,16388.0,329.768,329.768,328.8076,329.4449,16388.0
2020-07-31 11:20:00,377.54,378.28,377.54,378.08,8379.0,329.6108,330.2569,329.6108,330.0823,8379.0
2020-07-31 11:30:00,378.13,378.26,376.85,377.06,7652.0,330.1259,330.2394,329.0084,329.1918,7652.0
2020-07-31 11:40:00,377.13,377.59,376.98,377.21,8684.0,329.2529,329.6545,329.1219,329.3227,8684.0
2020-07-31 11:50:00,377.35,377.37,376.25,376.49,9638.0,329.4449,329.4624,328.4846,328.6941,9638.0
2020-07-31 12:00:00,376.33,376.33,374.93,375.42,22101.0,328.5544,328.5544,327.3322,327.76,22101.0
2020-07-31 12:10:00,375.41,375.56,374.8,375.0,10267.0,327.7512,327.8822,327.2187,327.3933,10267.0
2020-07-31 12:20:00,375.18,375.56,375.13,375.55,5613.0,327.5504,327.8822,327.5068,327.8735,5613.0
2020-07-31 12:30:00,375.6,375.69,374.9,375.22,8767.0,327.9171,327.9957,327.306,327.5853,8767.0
2020-07-31 12:40:00,375.35,375.71,375.04,375.1,9396.0,327.6988,328.0131,327.4282,327.4806,9396.0
2020-07-31 12:50:00,375.12,375.19,374.32,374.32,19954.0,327.498,327.5592,326.7996,326.7996,19954.0
2020-07-31 13:00:00,374.4,375.1,374.39,375.1,7125.0,326.8694,327.4806,326.8607,327.4806,7125.0
2020-07-31 13:10:00,375.17,375.24,374.4,374.82,8563.0,327.5417,327.6028,326.8694,327.2361,8563.0
2020-07-31 13:20:00,375.07,375.71,375.0,375.46,7472.0,327.4544,328.0131,327.3933,327.7949,7472.0
2020-07-31 13:30:00,375.31,375.39,374.48,374.51,7588.0,327.6639,327.7338,326.9393,326.9655,7588.0
2020-07-31 13:40:00,374.46,375.05,374.34,374.87,7655.0,326.9218,327.4369,326.8171,327.2798,7655.0
2020-07-31 13:50:00,374.84,374.87,374.09,374.11,12984.0,327.2536,327.2798,326.5988,326.6163,12984.0
2020-07-31 14:00:00,374.06,374.8,373.67,374.72,35964.0,326.5726,327.2187,326.2321,327.1488,35964.0
2020-07-31 14:10:00,374.7,374.93,374.38,374.59,7708.0,327.1314,327.3322,326.852,327.0353,7708.0
2020-07-31 14:20:00,374.48,375.16,374.47,375.08,6625.0,326.9393,327.533,326.9306,327.4631,6625.0
2020-07-31 14:30:00,374.85,375.18,374.46,374.9,10634.0,327.2623,327.5504,326.9218,327.306,10634.0
2020-07-31 14:40:00,374.77,375.56,374.57,375.14,9060.0,327.1925,327.8822,327.0179,327.5155,9060.0
2020-07-31 14:50:00,375.16,375.89,375.09,375.89,10491.0,327.533,328.1703,327.4719,328.1703,10491.0
2020-07-31 15:00:00,375.98,376.45,375.76,376.43,15273.0,328.2489,328.6592,328.0568,328.6417,15273.0
2020-07-31 15:10:00,376.32,376.5,375.75,376.1,11656.0,328.5457,328.7029,328.0481,328.3536,11656.0
2020-07-31 15:20:00,376.18,377.17,376.17,377.06,14991.0,328.4235,329.2878,328.4147,329.1918,14991.0
2020-07-31 15:30:00,377.1,377.1,376.23,376.72,19368.0,329.2267,329.2267,328.4671,328.8949,19368.0
2020-07-31 15:40:00,376.7,378.22,376.61,377.73,21043.0,328.8775,330.2045,328.7989,329.7767,21043.0
2020-07-31 15:50:00,378.04,379.15,377.35,379.08,85798.0,330.0473,331.0164,329.4449,330.9553,85798.0
2020-08-03 09:30:00,376.84,377.85,373.2,373.59,47134.0,328.9997,329.8815,325.8218,326.1623,47134.0
2020-08-03 09:40:00,373.84,374.17,371.44,373.31,21847.0,326.3805,326.6686,324.2852,325.9178,21847.0
2020-08-03 09:50:00,373.31,374.5,373.06,374.5,10714.0,325.9178,326.9568,325.6996,326.9568,10714.0
2020-08-03 10:00:00,374.73,375.58,374.26,374.89,17827.0,327.1576,327.8996,326.7472,327.2972,17827.0
2020-08-03 10:10:00,375.0,376.14,374.94,375.8,17490.0,327.3933,328.3886,327.3409,328.0917,17490.0
2020-08-03 10:20:00,375.63,375.63,374.14,374.93,14579.0,327.9433,327.9433,326.6425,327.3322,14579.0
2020-08-03 10:30:00,374.74,375.29,374.36,374.72,10935.0,327.1663,327.6465,326.8345,327.1488,10935.0
2020-08-03 10:40:00,374.89,375.5,374.44,374.65,12477.0,327.2972,327.8298,326.9044,327.0877,12477.0
2020-08-03 10:50:00,374.66,374.87,374.43,374.56,8571.0,327.0964,327.2798,326.8956,327.0091,8571.0
2020-08-03 11:00:00,374.78,375.07,374.24,374.43,10010.0,327.2012,327.4544,326.7298,326.8956,10010.0
2020-08-03 11:10:00,374.4,375.8,374.39,375.61,9037.0,326.8694,328.0917,326.8607,327.9258,9037.0
2020-08-03 11:20:00,375.62,375.98,375.45,375.55,14754.0,327.9346,328.2489,327.7862,327.8735,14754.0
2020-08-03 11:30:00,375.71,376.32,375.47,376.31,11931.0,328.0131,328.5457,327.8036,328.537,11931.0
2020-08-03 11:40:00,376.27,376.99,376.18,376.45,6826.0,328.5021,329.1306,328.4235,328.6592,6826.0
2020-08-03 11:50:00,376.42,376.42,375.09,375.39,13085.0,328.633,328.633,327.4719,327.7338,13085.0
2020-08-03 12:00:00,375.38,376.72,375.3,376.66,13762.0,327.725,328.8949,327.6552,328.8425,13762.0
2020-08-03 12:10:00,376.66,377.13,376.36,376.45,9693.0,328.8425,329.2529,328.5806,328.6592,9693.0
2020-08-03 12:20:00,376.57,376.7,375.82,376.02,7842.0,328.764,328.8775,328.1092,328.2838,7842.0
2020-08-03 12:30:00,376.02,376.81,375.93,376.71,7228.0,328.2838,328.9735,328.2052,328.8862,7228.0
2020-08-03 12:40:00,376.69,377.13,376.44,377.0,5743.0,328.8687,329.2529,328.6505,329.1394,5743.0
2020-08-03 12:50:00,377.26,377.5,377.03,377.41,10428.0,329.3664,329.5759,329.1656,329.4973,10428.0
2020-08-03 13:00:00,377.39,377.49,376.87,377.01,6156.0,329.4799,329.5672,329.0259,329.1481,6156.0
2020-08-03 13:10:00,377.05,377.11,376.6,376.79,5076.0,329.183,329.2354,328.7902,328.956,5076.0
2020-08-03 13:20:00,376.71,377.38,376.7,377.38,6790.0,328.8862,329.4711,328.8775,329.4711,6790.0
2020-08-03 13:30:00,377.3,378.41,377.29,378.22,15054.0,329.4013,330.3704,329.3926,330.2045,15054.0
2020-08-03 13:40:00,378.17,378.33,377.5,377.5,30335.0,330.1608,330.3005,329.5759,329.5759,30335.0
2020-08-03 13:50:00,377.56,378.05,377.45,377.59,6012.0,329.6283,330.0561,329.5322,329.6545,6012.0
2020-08-03 14:00:00,377.6,378.17,377.59,377.9,7795.0,329.6632,330.1608,329.6545,329.9251,7795.0
2020-08-03 14:10:00,378.08,378.13,377.5,377.6,9179.0,330.0823,330.1259,329.5759,329.6632,9179.0
2020-08-03 14:20:00,377.51,377.55,377.04,377.17,8977.0,329.5846,329.6196,329.1743,329.2878,8977.0
2020-08-03 14:30:00,377.1,377.86,376.81,377.74,6830.0,329.2267,329.8902,328.9735,329.7854,6830.0
2020-08-03 14:40:00,377.83,378.13,377.7,377.8,9891.0,329.864,330.1259,329.7505,329.8378,9891.0
2020-08-03 14:50:00,377.66,378.02,377.45,377.72,10018.0,329.7156,330.0299,329.5322,329.768,10018.0
2020-08-03 15:00:00,377.73,377.87,377.19,377.7,5694.0,329.7767,329.8989,329.3053,329.7505,5694.0
2020-08-03 15:10:00,377.79,377.79,377.3,377.45,7315.0,329.8291,329.8291,329.4013,329.5322,7315.0
2020-08-03 15:20:00,377.39,377.82,377.12,377.61,8482.0,329.4799,329.8553,329.2441,329.6719,8482.0
2020-08-03 15:30:00,377.6,377.97,376.92,377.28,16400.0,329.6632,329.9862,329.0695,329.3838,16400.0
2020-08-03 15:40:00,377.36,377.9,377.26,377.4,25272.0,329.4537,329.9251,329.3664,329.4886,25272.0
2020-08-03 15:50:00,377.22,377.53,377.07,377.2,46677.0,329.3314,329.6021,329.2005,329.314,46677.0
2020-08-04 09:30:00,379.08,380.55,377.57,377.57,39331.0,330.9553,332.2387,329.637,329.637,39331.0
2020-08-04 09:40:00,377.5,378.2,376.81,377.73,10187.0,329.5759,330.187,328.9735,329.7767,10187.0
2020-08-04 09:50:00,377.69,378.9,377.16,378.49,6953.0,329.7418,330.7982,329.2791,330.4402,6953.0
2020-08-04 10:00:00,378.27,379.38,377.99,378.81,12864.0,330.2481,331.2172,330.0037,330.7196,12864.0
2020-08-04 10:10:00,378.97,379.43,378.56,379.14,17047.0,330.8593,331.2609,330.5013,331.0077,17047.0
2020-08-04 10:20:00,378.94,379.54,378.34,378.62,11231.0,330.8331,331.3569,330.3093,330.5537,11231.0
2020-08-04 10:30:00,378.6,378.6,377.05,377.41,13051.0,330.5363,330.5363,329.183,329.4973,13051.0
2020-08-04 10:40:00,377.48,378.17,377.36,378.16,8020.0,329.5584,330.1608,329.4537,330.1521,8020.0
2020-08-04 10:50:00,378.1,379.22,377.88,379.03,9926.0,330.0997,331.0775,329.9077,330.9117,9926.0
2020-08-04 11:00:00,379.11,380.24,379.02,379.9,17216.0,330.9815,331.9681,330.9029,331.6712,17216.0
2020-08-04 11:10:00,379.79,380.03,379.51,379.6,8306.0,331.5752,331.7847,331.3307,331.4093,8306.0
2020-08-04 11:20:00,379.76,380.85,379.58,380.31,8025.0,331.549,332.5006,331.3918,332.0292,8025.0
2020-08-04 11:30:00,380.4,380.4,379.71,379.91,4151.0,332.1077,332.1077,331.5053,331.6799,4151.0
2020-08-04 11:40:00,379.75,380.02,379.12,379.29,7888.0,331.5403,331.776,330.9902,331.1387,7888.0
2020-08-04 11:50:00,379.28,379.52,378.23,378.24,8714.0,331.1299,331.3395,330.2132,330.222,8714.0
2020-08-04 12:00:00,378.13,378.94,378.1,378.47,9398.0,330.1259,330.8331,330.0997,330.4228,9398.0
2020-08-04 12:10:00,378.43,379.27,378.41,379.0,5297.0,330.3878,331.1212,330.3704,330.8855,5297.0
2020-08-04 12:20:00,379.15,379.21,378.16,378.17,7167.0,331.0164,331.0688,330.1521,330.1608,7167.0
2020-08-04 12:30:00,378.21,378.61,378.16,378.54,8586.0,330.1958,330.545,330.1521,330.4839,8586.0
2020-08-04 12:40:00,378.52,378.93,378.46,378.6,4519.0,330.4664,330.8244,330.414,330.5363,4519.0
2020-08-04 12:50:00,378.66,378.69,378.19,378.3,8797.0,330.5886,330.6148,330.1783,330.2743,8797.0
2020-08-04 13:00:00,378.18,378.76,378.17,378.26,6185.0,330.1696,330.6759,330.1608,330.2394,6185.0
2020-08-04 13:10:00,378.17,379.18,378.14,378.43,10867.0,330.1608,331.0426,330.1347,330.3878,10867.0
2020-08-04 13:20:00,378.46,378.46,377.6,378.0,18727.0,330.414,330.414,329.6632,330.0124,18727.0
2020-08-04 13:30:00,377.92,378.16,377.69,377.71,9739.0,329.9426,330.1521,329.7418,329.7592,9739.0
2020-08-04 13:40:00,377.74,377.83,377.15,377.49,8723.0,329.7854,329.864,329.2703,329.5672,8723.0
2020-08-04 13:50:00,377.78,377.83,376.63,376.88,8929.0,329.8204,329.864,328.8163,329.0346,8929.0
2020-08-04 14:00:00,376.81,377.61,376.74,377.61,12253.0,328.9735,329.6719,328.9124,329.6719,12253.0
2020-08-04 14:10:00,377.66,377.87,377.3,377.72,6784.0,329.7156,329.8989,329.4013,329.768,6784.0
2020-08-04 14:20:00,377.72,377.87,376.61,376.88,11642.0,329.768,329.8989,328.7989,329.0346,11642.0
2020-08-04 14:30:00,376.93,377.07,376.29,376.61,30982.0,329.0783,329.2005,328.5195,328.7989,30982.0
2020-08-04 14:40:00,376.62,377.48,376.62,377.23,16874.0,328.8076,329.5584,328.8076,329.3402,16874.0
2020-08-04 14:50:00,377.19,377.9,377.03,377.33,17476.0,329.3053,329.9251,329.1656,329.4275,17476.0
2020-08-04 15:00:00,377.32,378.05,377.32,377.83,14305.0,329.4188,330.0561,329.4188,329.864,14305.0
2020-08-04 15:10:00,377.88,377.94,377.31,377.32,10490.0,329.9077,329.96,329.41,329.4188,10490.0
2020-08-04 15:20:00,377.23,377.94,376.98,377.94,9597.0,329.3402,329.96,329.1219,329.96,9597.0
2020-08-04 15:30:00,378.05,378.08,377.44,377.89,17548.0,330.0561,330.0823,329.5235,329.9164,17548.0
2020-08-04 15:40:00,377.86,378.1,377.55,377.98,19948.0,329.8902,330.0997,329.6196,329.995,19948.0
2020-08-04 15:50:00,377.99,378.81,377.99,378.0,48277.0,330.0037,330.7196,330.0037,330.0124,48277.0
2020-08-05 09:30:00,380.0,381.74,379.31,381.73,33443.0,331.7585,333.2776,331.1561,333.2689,33443.0
2020-08-05 09:40:00,381.67,381.77,379.9,380.12,12703.0,333.2165,333.3038,331.6712,331.8633,12703.0
2020-08-05 09:50:00,380.12,380.27,378.94,379.0,14371.0,331.8633,331.9942,330.8331,330.8855,14371.0
2020-08-05 10:00:00,378.98,380.77,378.27,380.56,16913.0,330.868,332.4308,330.2481,332.2474,16913.0
2020-08-05 10:10:00,380.84,381.86,380.07,381.54,19570.0,332.4919,333.3824,331.8196,333.103,19570.0
2020-08-05 10:20:00,381.43,382.67,381.3,382.12,23052.0,333.007,334.0896,332.8935,333.6094,23052.0
2020-08-05 10:30:00,382.17,383.23,382.09,383.03,18294.0,333.653,334.5785,333.5832,334.4039,18294.0
2020-08-05 10:40:00,383.17,383.92,383.08,383.08,13803.0,334.5261,335.1809,334.4475,334.4475,13803.0
2020-08-05 10:50:00,382.93,382.99,381.84,382.11,17095.0,334.3166,334.3689,333.3649,333.6007,17095.0
2020-08-05 11:00:00,382.16,382.2,381.31,382.08,10343.0,333.6443,333.6792,332.9022,333.5745,10343.0
2020-08-05 11:10:00,382.08,382.45,381.91,382.1,14012.0,333.5745,333.8975,333.426,333.5919,14012.0
2020-08-05 11:20:00,382.19,382.85,382.18,382.3,7367.0,333.6705,334.2467,333.6618,333.7665,7367.0
2020-08-05 11:30:00,382.33,383.25,382.28,383.06,13353.0,333.7927,334.5959,333.7491,334.4301,13353.0
2020-08-05 11:40:00,383.09,383.27,382.61,382.66,15056.0,334.4562,334.6134,334.0372,334.0808,15056.0
2020-08-05 11:50:00,382.59,382.69,382.11,382.38,7281.0,334.0197,334.107,333.6007,333.8364,7281.0
2020-08-05 12:00:00,382.44,383.56,382.44,383.49,10493.0,333.8888,334.8666,333.8888,334.8055,10493.0
2020-08-05 12:10:00,383.6,384.35,383.58,383.59,20058.0,334.9015,335.5563,334.884,334.8928,20058.0
2020-08-05 12:20:00,383.53,383.64,382.91,382.96,12879.0,334.8404,334.9364,334.2991,334.3427,12879.0
2020-08-05 12:30:00,383.1,383.68,382.93,383.09,11188.0,334.465,334.9713,334.3166,334.4562,11188.0
2020-08-05 12:40:00,383.18,384.33,383.18,384.26,5417.0,334.5348,335.5388,334.5348,335.4777,5417.0
2020-08-05 12:50:00,384.25,384.81,384.17,384.8,22425.0,335.469,335.9579,335.3991,335.9492,22425.0
2020-08-05 13:00:00,384.87,384.87,383.71,383.99,14130.0,336.0103,336.0103,334.9975,335.242,14130.0
2020-08-05 13:10:00,383.99,384.34,383.88,383.98,7035.0,335.242,335.5476,335.146,335.2333,7035.0
2020-08-05 13:20:00,383.78,384.08,383.74,383.76,8666.0,335.0586,335.3206,335.0237,335.0412,8666.0
2020-08-05 13:30:00,383.73,383.73,383.18,383.37,7980.0,335.015,335.015,334.5348,334.7007,7980.0
2020-08-05 13:40:00,383.43,383.47,382.7,382.82,6002.0,334.7531,334.788,334.1158,334.2205,6002.0
2020-08-05 13:50:00,382.72,382.77,382.0,382.12,13101.0,334.1332,334.1769,333.5046,333.6094,13101.0
2020-08-05 14:00:00,382.1,382.43,381.5,381.5,10023.0,333.5919,333.88,333.0681,333.0681,10023.0
2020-08-05 14:10:00,381.53,381.9,381.52,381.62,12878.0,333.0943,333.4173,333.0856,333.1729,12878.0
2020-08-05 14:20:00,381.64,382.55,381.55,382.44,10500.0,333.1903,333.9848,333.1117,333.8888,10500.0
2020-08-05 14:30:00,382.42,382.53,382.09,382.46,5144.0,333.8713,333.9673,333.5832,333.9062,5144.0
2020-08-05 14:40:00,382.37,382.82,382.34,382.5,9567.0,333.8276,334.2205,333.8015,333.9411,9567.0
2020-08-05 14:50:00,382.58,382.87,382.25,382.46,13480.0,334.011,334.2642,333.7229,333.9062,13480.0
2020-08-05 15:00:00,382.39,383.25,382.29,382.93,16717.0,333.8451,334.5959,333.7578,334.3166,16717.0
2020-08-05 15:10:00,382.91,383.05,382.21,382.57,15593.0,334.2991,334.4213,333.688,334.0023,15593.0
2020-08-05 15:20:00,382.74,383.8,382.74,383.76,13685.0,334.1507,335.0761,334.1507,335.0412,13685.0
2020-08-05 15:30:00,383.87,383.98,383.17,383.17,16969.0,335.1372,335.2333,334.5261,334.5261,16969.0
2020-08-05 15:40:00,383.12,383.65,382.84,383.2,17045.0,334.4824,334.9452,334.238,334.5523,17045.0
2020-08-05 15:50:00,383.13,383.99,383.09,383.38,46575.0,334.4912,335.242,334.4562,334.7094,46575.0
2020-08-06 09:30:00,381.78,383.19,381.25,381.53,23807.0,333.3125,334.5435,332.8498,333.0943,23807.0
2020-08-06 09:40:00,381.47,382.79,381.2,382.77,28214.0,333.0419,334.1943,332.8062,334.1769,28214.0
2020-08-06 09:50:00,382.42,382.85,381.89,382.47,10164.0,333.8713,334.2467,333.4086,333.915,10164.0
2020-08-06 10:00:00,382.26,382.59,382.0,382.53,6793.0,333.7316,334.0197,333.5046,333.9673,6793.0
2020-08-06 10:10:00,382.43,382.77,382.0,382.5,4867.0,333.88,334.1769,333.5046,333.9411,4867.0
2020-08-06 10:20:00,382.57,382.67,382.0,382.1,6409.0,334.0023,334.0896,333.5046,333.5919,6409.0
2020-08-06 10:30:00,382.13,382.36,380.5,380.58,16102.0,333.6181,333.8189,332.195,332.2649,16102.0
2020-08-06 10:40:00,380.52,380.72,380.17,380.22,6626.0,332.2125,332.3871,331.9069,331.9506,6626.0
2020-08-06 10:50:00,380.1,380.12,379.61,379.61,9774.0,331.8458,331.8633,331.418,331.418,9774.0
2020-08-06 11:00:00,379.68,380.66,379.68,380.62,10569.0,331.4791,332.3347,331.4791,332.2998,10569.0
2020-08-06 11:10:00,380.72,380.72,379.88,379.89,8669.0,332.3871,332.3871,331.6538,331.6625,8669.0
2020-08-06 11:20:00,379.92,380.21,379.07,379.73,8238.0,331.6887,331.9419,330.9466,331.5228,8238.0
2020-08-06 11:30:00,379.36,379.51,378.85,378.94,9275.0,331.1998,331.3307,330.7545,330.8331,9275.0
2020-08-06 11:40:00,378.88,379.69,378.58,379.53,10705.0,330.7807,331.4879,330.5188,331.3482,10705.0
2020-08-06 11:50:00,379.52,379.88,379.29,379.86,11539.0,331.3395,331.6538,331.1387,331.6363,11539.0
2020-08-06 12:00:00,379.94,380.05,379.49,379.65,12125.0,331.7061,331.8022,331.3133,331.453,12125.0
2020-08-06 12:10:00,379.63,380.04,379.26,379.43,4656.0,331.4355,331.7934,331.1125,331.2609,4656.0
2020-08-06 12:20:00,379.46,379.67,379.2,379.61,2548.0,331.2871,331.4704,331.0601,331.418,2548.0
2020-08-06 12:30:00,379.71,379.85,379.5,379.5,4458.0,331.5053,331.6276,331.322,331.322,4458.0
2020-08-06 12:40:00,379.5,379.59,378.64,378.64,5085.0,331.322,331.4006,330.5712,330.5712,5085.0
2020-08-06 12:50:00,378.63,379.08,378.59,379.06,9547.0,330.5624,330.9553,330.5275,330.9379,9547.0
2020-08-06 13:00:00,378.97,379.21,378.41,378.5,7026.0,330.8593,331.0688,330.3704,330.4489,7026.0
2020-08-06 13:10:00,378.65,378.72,378.33,378.57,3672.0,330.5799,330.641,330.3005,330.5101,3672.0
2020-08-06 13:20:00,378.58,378.72,378.41,378.63,7005.0,330.5188,330.641,330.3704,330.5624,7005.0
2020-08-06 13:30:00,378.6,378.6,378.27,378.32,4054.0,330.5363,330.5363,330.2481,330.2918,4054.0
2020-08-06 13:40:00,378.35,378.69,378.18,378.52,8040.0,330.318,330.6148,330.1696,330.4664,8040.0
2020-08-06 13:50:00,378.62,378.62,378.09,378.26,5480.0,330.5537,330.5537,330.091,330.2394,5480.0
2020-08-06 14:00:00,378.22,378.58,378.14,378.14,7074.0,330.2045,330.5188,330.1347,330.1347,7074.0
2020-08-06 14:10:00,378.1,378.72,378.1,378.69,12729.0,330.0997,330.641,330.0997,330.6148,12729.0
2020-08-06 14:20:00,378.71,379.22,378.71,379.15,5552.0,330.6323,331.0775,330.6323,331.0164,5552.0
2020-08-06 14:30:00,379.33,379.33,378.77,378.79,5978.0,331.1736,331.1736,330.6847,330.7021,5978.0
2020-08-06 14:40:00,378.78,379.31,378.78,378.97,5336.0,330.6934,331.1561,330.6934,330.8593,5336.0
2020-08-06 14:50:00,379.0,379.22,378.45,378.5,5795.0,330.8855,331.0775,330.4053,330.4489,5795.0
2020-08-06 15:00:00,378.62,379.4,378.55,379.3,6389.0,330.5537,331.2347,330.4926,331.1474,6389.0
2020-08-06 15:10:00,379.24,379.28,378.89,379.09,6269.0,331.095,331.1299,330.7894,330.964,6269.0
2020-08-06 15:20:00,379.09,379.13,378.33,378.96,17074.0,330.964,330.999,330.3005,330.8506,17074.0
2020-08-06 15:30:00,378.85,379.17,378.62,379.03,13105.0,330.7545,331.0339,330.5537,330.9117,13105.0
2020-08-06 15:40:00,379.08,379.45,378.87,379.0,16787.0,330.9553,331.2783,330.772,330.8855,16787.0
2020-08-06 15:50:00,379.06,379.77,378.92,379.77,41497.0,330.9379,331.5577,330.8156,331.5577,41497.0
2020-08-07 09:30:00,380.01,382.32,378.76,382.24,31788.0,331.7673,333.784,330.6759,333.7142,31788.0
2020-08-07 09:40:00,382.28,384.4,382.13,384.15,19505.0,333.7491,335.5999,333.6181,335.3817,19505.0
2020-08-07 09:50:00,384.16,384.24,382.01,382.03,14837.0,335.3904,335.4602,333.5134,333.5308,14837.0
2020-08-07 10:00:00,381.83,382.82,381.67,382.52,13405.0,333.3562,334.2205,333.2165,333.9586,13405.0
2020-08-07 10:10:00,382.3,382.65,381.65,381.84,11487.0,333.7665,334.0721,333.1991,333.3649,11487.0
2020-08-07 10:20:00,381.57,381.57,381.0,381.07,10252.0,333.1292,333.1292,332.6316,332.6927,10252.0
2020-08-07 10:30:00,381.04,381.37,380.63,380.8,7865.0,332.6665,332.9546,332.3085,332.457,7865.0
2020-08-07 10:40:00,380.9,381.17,380.47,380.6,8410.0,332.5443,332.78,332.1689,332.2824,8410.0
2020-08-07 10:50:00,380.65,381.12,380.56,380.72,12127.0,332.326,332.7363,332.2474,332.3871,12127.0
2020-08-07 11:00:00,380.8,382.04,380.72,382.04,11521.0,332.457,333.5395,332.3871,333.5395,11521.0
2020-08-07 11:10:00,381.94,382.33,381.51,381.69,5632.0,333.4522,333.7927,333.0768,333.234,5632.0
2020-08-07 11:20:00,381.73,383.0,381.73,382.93,11478.0,333.2689,334.3777,333.2689,334.3166,11478.0
2020-08-07 11:30:00,382.84,382.89,381.61,381.69,8879.0,334.238,334.2816,333.1641,333.234,8879.0
2020-08-07 11:40:00,381.91,381.97,381.23,381.23,6528.0,333.426,333.4784,332.8324,332.8324,6528.0
2020-08-07 11:50:00,381.15,382.2,381.05,381.74,8175.0,332.7625,333.6792,332.6752,333.2776,8175.0
2020-08-07 12:00:00,381.69,382.37,381.68,381.86,6909.0,333.234,333.8276,333.2252,333.3824,6909.0
2020-08-07 12:10:00,381.93,382.49,381.78,382.08,7296.0,333.4435,333.9324,333.3125,333.5745,7296.0
2020-08-07 12:20:00,382.27,383.35,382.27,383.31,8634.0,333.7403,334.6832,333.7403,334.6483,8634.0
2020-08-07 12:30:00,383.24,383.29,382.83,383.01,11039.0,334.5872,334.6309,334.2293,334.3864,11039.0
2020-08-07 12:40:00,383.08,384.04,383.03,383.87,12597.0,334.4475,335.2856,334.4039,335.1372,12597.0
2020-08-07 12:50:00,383.82,384.51,383.77,384.38,6540.0,335.0936,335.696,335.0499,335.5825,6540.0
2020-08-07 13:00:00,384.44,385.0,384.23,384.36,12283.0,335.6349,336.1238,335.4515,335.565,12283.0
2020-08-07 13:10:00,384.24,384.99,384.11,384.99,9024.0,335.4602,336.115,335.3468,336.115,9024.0
2020-08-07 13:20:00,384.91,385.76,384.91,385.76,22148.0,336.0452,336.7873,336.0452,336.7873,22148.0
2020-08-07 13:30:00,385.67,386.1,385.55,385.99,10517.0,336.7087,337.0841,336.6039,336.9881,10517.0
2020-08-07 13:40:00,385.9,386.63,385.65,386.49,20110.0,336.9095,337.5468,336.6912,337.4246,20110.0
2020-08-07 13:50:00,386.55,386.66,384.26,384.26,14188.0,337.477,337.573,335.4777,335.4777,14188.0
2020-08-07 14:00:00,384.56,384.75,383.23,383.71,6883.0,335.7396,335.9055,334.5785,334.9975,6883.0
2020-08-07 14:10:00,383.66,384.5,383.33,383.59,15027.0,334.9539,335.6872,334.6658,334.8928,15027.0
2020-08-07 14:20:00,383.6,383.99,383.13,383.71,7078.0,334.9015,335.242,334.4912,334.9975,7078.0
2020-08-07 14:30:00,383.52,384.48,383.17,384.11,9157.0,334.8317,335.6698,334.5261,335.3468,9157.0
2020-08-07 14:40:00,384.17,385.21,384.05,384.97,7927.0,335.3991,336.3071,335.2944,336.0976,7927.0
2020-08-07 14:50:00,384.9,385.01,384.04,384.63,7388.0,336.0365,336.1325,335.2856,335.8007,7388.0
2020-08-07 15:00:00,384.5,384.68,384.22,384.55,11276.0,335.6872,335.8444,335.4428,335.7309,11276.0
2020-08-07 15:10:00,384.66,384.67,383.77,384.5,9059.0,335.8269,335.8357,335.0499,335.6872,9059.0
2020-08-07 15:20:00,384.4,384.97,384.31,384.68,12945.0,335.5999,336.0976,335.5214,335.8444,12945.0
2020-08-07 15:30:00,384.77,385.14,384.55,384.84,15925.0,335.923,336.246,335.7309,335.9841,15925.0
2020-08-07 15:40:00,384.81,386.43,384.63,386.19,37667.0,335.9579,337.3722,335.8007,337.1627,37667.0
2020-08-07 15:50:00,386.28,386.28,384.95,385.62,61023.0,337.2413,337.2413,336.0801,336.6651,61023.0
2020-08-10 09:30:00,386.02,389.21,385.96,386.88,30222.0,337.0143,339.7993,336.9619,337.7651,30222.0
2020-08-10 09:40:00,387.03,388.98,387.03,388.27,11396.0,337.8961,339.5985,337.8961,338.9786,11396.0
2020-08-10 09:50:00,388.63,389.61,388.29,388.84,10110.0,339.2929,340.1485,338.9961,339.4763,10110.0
2020-08-10 10:00:00,388.99,389.7,388.23,388.44,15622.0,339.6072,340.2271,338.9437,339.1271,15622.0
2020-08-10 10:10:00,388.4,389.0,388.0,388.95,14932.0,339.0921,339.616,338.7429,339.5723,14932.0
2020-08-10 10:20:00,388.79,389.58,388.35,388.69,7875.0,339.4326,340.1223,339.0485,339.3453,7875.0
2020-08-10 10:30:00,388.81,390.24,388.61,389.93,17527.0,339.4501,340.6985,339.2755,340.4279,17527.0
2020-08-10 10:40:00,390.08,390.61,389.54,390.45,20698.0,340.5589,341.0216,340.0874,340.8819,20698.0
2020-08-10 10:50:00,390.08,390.85,389.44,389.44,22487.0,340.5589,341.2311,340.0001,340.0001,22487.0
2020-08-10 11:00:00,389.41,390.3,389.41,390.23,7236.0,339.9739,340.7509,339.9739,340.6898,7236.0
2020-08-10 11:10:00,390.27,390.78,389.82,389.82,9876.0,340.7247,341.17,340.3319,340.3319,9876.0
2020-08-10 11:20:00,390.05,390.58,390.02,390.37,5797.0,340.5327,340.9954,340.5065,340.812,5797.0
2020-08-10 11:30:00,390.38,390.85,390.22,390.37,5853.0,340.8208,341.2311,340.6811,340.812,5853.0
2020-08-10 11:40:00,390.44,391.1,390.44,390.77,8526.0,340.8732,341.4494,340.8732,341.1613,8526.0
2020-08-10 11:50:00,391.0,391.11,390.43,390.43,12190.0,341.3621,341.4581,340.8644,340.8644,12190.0
2020-08-10 12:00:00,390.55,390.55,389.74,389.84,11456.0,340.9692,340.9692,340.262,340.3493,11456.0
2020-08-10 12:10:00,389.81,389.81,388.07,388.48,11854.0,340.3231,340.3231,338.804,339.162,11854.0
2020-08-10 12:20:00,388.63,389.18,388.33,388.74,5846.0,339.2929,339.7731,339.031,339.389,5846.0
2020-08-10 12:30:00,388.61,389.32,388.61,389.31,7622.0,339.2755,339.8953,339.2755,339.8866,7622.0
2020-08-10 12:40:00,389.31,389.53,388.89,389.09,8128.0,339.8866,340.0787,339.5199,339.6945,8128.0
2020-08-10 12:50:00,389.05,389.34,388.15,388.5,21761.0,339.6596,339.9128,338.8739,339.1794,21761.0
2020-08-10 13:00:00,388.61,389.22,388.61,388.69,4764.0,339.2755,339.808,339.2755,339.3453,4764.0
2020-08-10 13:10:00,388.79,388.88,388.12,388.39,7793.0,339.4326,339.5112,338.8477,339.0834,7793.0
2020-08-10 13:20:00,388.38,388.39,387.6,387.91,7555.0,339.0747,339.0834,338.3937,338.6643,7555.0
2020-08-10 13:30:00,388.16,388.57,388.0,388.37,6498.0,338.8826,339.2406,338.7429,339.0659,6498.0
2020-08-10 13:40:00,388.29,388.74,387.96,388.21,4708.0,338.9961,339.389,338.708,338.9263,4708.0
2020-08-10 13:50:00,388.26,388.86,388.08,388.44,5069.0,338.9699,339.4937,338.8128,339.1271,5069.0
2020-08-10 14:00:00,388.31,388.92,388.31,388.7,7863.0,339.0136,339.5461,339.0136,339.354,7863.0
2020-08-10 14:10:00,388.7,389.45,388.54,388.94,12412.0,339.354,340.0088,339.2144,339.5636,12412.0
2020-08-10 14:20:00,388.83,389.51,388.7,389.13,8062.0,339.4675,340.0612,339.354,339.7295,8062.0
2020-08-10 14:30:00,389.05,389.08,388.3,388.3,7620.0,339.6596,339.6858,339.0048,339.0048,7620.0
2020-08-10 14:40:00,388.28,388.51,388.15,388.49,9604.0,338.9874,339.1882,338.8739,339.1707,9604.0
2020-08-10 14:50:00,388.54,388.65,388.27,388.27,10373.0,339.2144,339.3104,338.9786,338.9786,10373.0
2020-08-10 15:00:00,388.27,388.83,388.26,388.42,11169.0,338.9786,339.4675,338.9699,339.1096,11169.0
2020-08-10 15:10:00,388.58,388.62,387.55,387.78,11021.0,339.2493,339.2842,338.35,338.5508,11021.0
2020-08-10 15:20:00,387.91,389.2,387.9,389.1,10798.0,338.6643,339.7906,338.6556,339.7033,10798.0
2020-08-10 15:30:00,389.04,389.55,389.03,389.11,11799.0,339.6509,340.0961,339.6422,339.712,11799.0
2020-08-10 15:40:00,389.24,389.34,388.17,388.17,20128.0,339.8255,339.9128,338.8913,338.8913,20128.0
2020-08-10 15:50:00,388.37,389.8,388.37,389.52,58151.0,339.0659,340.3144,339.0659,340.0699,58151.0
2020-08-11 09:30:00,391.51,396.0,391.51,395.49,88334.0,341.8073,345.7273,341.8073,345.282,88334.0
2020-08-11 09:40:00,395.1,397.48,394.78,395.4,24048.0,344.9416,347.0194,344.6622,345.2035,24048.0
2020-08-11 09:50:00,395.14,398.43,394.69,398.35,30819.0,344.9765,347.8488,344.5836,347.779,30819.0
2020-08-11 10:00:00,398.44,398.44,397.12,397.9,15764.0,347.8575,347.8575,346.7051,347.3861,15764.0
2020-08-11 10:10:00,397.89,398.25,397.34,397.78,25971.0,347.3774,347.6917,346.8972,347.2813,25971.0
2020-08-11 10:20:00,397.7,398.19,396.71,396.71,19989.0,347.2115,347.6393,346.3472,346.3472,19989.0
2020-08-11 10:30:00,396.63,397.09,396.29,396.77,23397.0,346.2773,346.6789,345.9805,346.3996,23397.0
2020-08-11 10:40:00,396.77,397.13,396.24,396.35,13123.0,346.3996,346.7138,345.9368,346.0329,13123.0
2020-08-11 10:50:00,396.36,397.26,395.71,396.82,22819.0,346.0416,346.8273,345.4741,346.4432,22819.0
2020-08-11 11:00:00,396.79,396.96,395.48,396.44,14017.0,346.417,346.5654,345.2733,346.1114,14017.0
2020-08-11 11:10:00,396.44,396.96,395.13,396.9,10118.0,346.1114,346.5654,344.9678,346.513,10118.0
2020-08-11 11:20:00,396.88,397.08,395.79,395.84,7976.0,346.4956,346.6702,345.544,345.5876,7976.0
2020-08-11 11:30:00,395.99,396.0,395.24,395.62,15956.0,345.7186,345.7273,345.0638,345.3955,15956.0
2020-08-11 11:40:00,395.75,395.78,394.68,395.47,13104.0,345.509,345.5352,344.5749,345.2646,13104.0
2020-08-11 11:50:00,395.4,395.84,394.78,395.35,17124.0,345.2035,345.5876,344.6622,345.1598,17124.0
2020-08-11 12:00:00,395.42,395.86,395.0,395.48,6060.0,345.2209,345.6051,344.8543,345.2733,6060.0
2020-08-11 12:10:00,395.64,396.3,395.29,395.46,20847.0,345.413,345.9892,345.1074,345.2559,20847.0
2020-08-11 12:20:00,395.54,396.49,395.54,396.16,7668.0,345.3257,346.1551,345.3257,345.867,7668.0
2020-08-11 12:30:00,396.23,396.27,395.68,396.16,11160.0,345.9281,345.963,345.4479,345.867,11160.0
2020-08-11 12:40:00,396.06,396.18,395.7,396.06,6425.0,345.7797,345.8845,345.4654,345.7797,6425.0
2020-08-11 12:50:00,396.16,396.49,395.75,396.3,7366.0,345.867,346.1551,345.509,345.9892,7366.0
2020-08-11 13:00:00,396.31,396.93,396.17,396.85,36582.0,345.9979,346.5392,345.8757,346.4694,36582.0
2020-08-11 13:10:00,396.93,397.5,396.56,397.5,11102.0,346.5392,347.0369,346.2162,347.0369,11102.0
2020-08-11 13:20:00,397.49,398.19,397.26,397.85,12629.0,347.0281,347.6393,346.8273,347.3424,12629.0
2020-08-11 13:30:00,397.79,399.19,397.75,398.98,32860.0,347.2901,348.5123,347.2551,348.329,32860.0
2020-08-11 13:40:00,398.97,399.49,398.71,399.35,24862.0,348.3203,348.7742,348.0933,348.652,24862.0
2020-08-11 13:50:00,399.12,399.24,397.38,397.56,18829.0,348.4512,348.556,346.9321,347.0893,18829.0
2020-08-11 14:00:00,397.65,397.89,397.44,397.69,8229.0,347.1678,347.3774,346.9845,347.2028,8229.0
2020-08-11 14:10:00,397.73,398.19,397.46,397.93,10427.0,347.2377,347.6393,347.002,347.4123,10427.0
2020-08-11 14:20:00,398.0,398.21,396.67,396.72,6294.0,347.4734,347.6567,346.3122,346.3559,6294.0
2020-08-11 14:30:00,396.86,396.97,395.32,395.66,17511.0,346.4781,346.5742,345.1336,345.4305,17511.0
2020-08-11 14:40:00,395.71,396.8,395.29,395.58,24653.0,345.4741,346.4257,345.1074,345.3606,24653.0
2020-08-11 14:50:00,395.54,395.79,395.26,395.38,7379.0,345.3257,345.544,345.0812,345.186,7379.0
2020-08-11 15:00:00,395.31,395.87,394.9,395.56,15583.0,345.1249,345.6138,344.7669,345.3432,15583.0
2020-08-11 15:10:00,395.49,396.31,392.84,392.99,14450.0,345.282,345.9979,342.9685,343.0994,14450.0
2020-08-11 15:20:00,393.06,394.0,392.83,393.88,9454.0,343.1605,343.9812,342.9597,343.8764,9454.0
2020-08-11 15:30:00,393.92,394.39,392.71,393.23,14140.0,343.9114,344.3217,342.855,343.309,14140.0
2020-08-11 15:40:00,393.38,393.72,391.8,391.88,22184.0,343.4399,343.7368,342.0605,342.1303,22184.0
2020-08-11 15:50:00,391.5,392.84,391.33,391.8,99283.0,341.7986,342.9685,341.6502,342.0605,99283.0
2020-08-12 09:30:00,394.02,395.72,392.31,394.98,45605.0,343.9987,345.4828,342.5058,344.8368,45605.0
2020-08-12 09:40:00,394.97,395.42,393.63,393.9,16257.0,344.8281,345.2209,343.6582,343.8939,16257.0
2020-08-12 09:50:00,394.22,395.0,393.0,394.35,16926.0,344.1733,344.8543,343.1082,344.2868,16926.0
2020-08-12 10:00:00,394.56,394.77,394.25,394.34,13293.0,344.4701,344.6535,344.1995,344.278,13293.0
2020-08-12 10:10:00,394.28,395.2,394.14,395.2,35396.0,344.2257,345.0289,344.1034,345.0289,35396.0
2020-08-12 10:20:00,394.91,395.48,394.62,394.79,6555.0,344.7757,345.2733,344.5225,344.6709,6555.0
2020-08-12 10:30:00,395.09,395.72,394.22,394.23,10460.0,344.9328,345.4828,344.1733,344.182,10460.0
2020-08-12 10:40:00,394.34,395.62,394.15,395.55,17043.0,344.278,345.3955,344.1122,345.3344,17043.0
2020-08-12 10:50:00,395.49,395.87,395.14,395.73,8324.0,345.282,345.6138,344.9765,345.4916,8324.0
2020-08-12 11:00:00,395.51,396.52,395.38,395.48,7663.0,345.2995,346.1813,345.186,345.2733,7663.0
2020-08-12 11:10:00,395.5,395.62,394.23,394.57,7457.0,345.2908,345.3955,344.182,344.4788,7457.0
2020-08-12 11:20:00,394.57,394.57,393.93,394.22,9399.0,344.4788,344.4788,343.9201,344.1733,9399.0
2020-08-12 11:30:00,394.2,394.8,393.93,394.31,8111.0,344.1558,344.6796,343.9201,344.2519,8111.0
2020-08-12 11:40:00,394.23,394.31,393.5,393.5,17938.0,344.182,344.2519,343.5447,343.5447,17938.0
2020-08-12 11:50:00,393.53,393.54,392.4,392.63,10576.0,343.5709,343.5796,342.5843,342.7851,10576.0
2020-08-12 12:00:00,392.84,392.85,391.75,391.98,16548.0,342.9685,342.9772,342.0168,342.2176,16548.0
2020-08-12 12:10:00,391.99,393.15,391.41,393.13,12671.0,342.2264,343.2391,341.72,343.2217,12671.0
2020-08-12 12:20:00,393.14,393.45,392.78,393.33,8456.0,343.2304,343.501,342.9161,343.3963,8456.0
2020-08-12 12:30:00,393.3,393.46,393.02,393.11,6028.0,343.3701,343.5098,343.1256,343.2042,6028.0
2020-08-12 12:40:00,393.25,393.25,392.57,392.85,14605.0,343.3264,343.3264,342.7327,342.9772,14605.0
2020-08-12 12:50:00,392.62,393.33,392.19,392.22,16445.0,342.7764,343.3963,342.401,342.4272,16445.0
2020-08-12 13:00:00,392.27,392.45,391.5,391.65,4052.0,342.4708,342.628,341.7986,341.9295,4052.0
2020-08-12 13:10:00,391.57,391.72,391.29,391.63,8585.0,341.8597,341.9907,341.6152,341.9121,8585.0
2020-08-12 13:20:00,391.87,392.08,391.49,391.84,8010.0,342.1216,342.305,341.7899,342.0954,8010.0
2020-08-12 13:30:00,391.98,392.72,391.98,392.62,10187.0,342.2176,342.8637,342.2176,342.7764,10187.0
2020-08-12 13:40:00,392.63,392.74,392.22,392.44,5286.0,342.7851,342.8812,342.4272,342.6192,5286.0
2020-08-12 13:50:00,392.52,393.02,392.52,392.71,5510.0,342.6891,343.1256,342.6891,342.855,5510.0
2020-08-12 14:00:00,392.75,392.97,392.22,392.23,6198.0,342.8899,343.082,342.4272,342.4359,6198.0
2020-08-12 14:10:00,392.26,392.59,392.26,392.39,4020.0,342.4621,342.7502,342.4621,342.5756,4020.0
2020-08-12 14:20:00,392.5,392.75,392.26,392.5,8619.0,342.6716,342.8899,342.4621,342.6716,8619.0
2020-08-12 14:30:00,392.66,392.88,392.42,392.55,7692.0,342.8113,343.0034,342.6018,342.7153,7692.0
2020-08-12 14:40:00,392.68,393.21,392.64,393.13,8990.0,342.8288,343.2915,342.7939,343.2217,8990.0
2020-08-12 14:50:00,393.11,393.5,392.91,393.29,6484.0,343.2042,343.5447,343.0296,343.3613,6484.0
2020-08-12 15:00:00,393.24,393.51,392.87,393.5,9274.0,343.3177,343.5534,342.9947,343.5447,9274.0
2020-08-12 15:10:00,393.5,393.91,393.35,393.46,13204.0,343.5447,343.9026,343.4137,343.5098,13204.0
2020-08-12 15:20:00,393.44,395.12,393.44,394.99,9737.0,343.4923,344.959,343.4923,344.8455,9737.0
2020-08-12 15:30:00,395.0,395.0,393.3,393.64,11638.0,344.8543,344.8543,343.3701,343.6669,11638.0
2020-08-12 15:40:00,393.48,393.77,392.96,393.05,14686.0,343.5272,343.7804,343.0732,343.1518,14686.0
2020-08-12 15:50:00,393.28,393.28,392.32,392.51,39285.0,343.3526,343.3526,342.5145,342.6804,39285.0
2020-08-13 09:30:00,390.35,390.57,389.0,389.85,47890.0,340.7946,340.9866,339.616,340.3581,47890.0
2020-08-13 09:40:00,389.67,391.8,389.67,391.46,21351.0,340.2009,342.0605,340.2009,341.7637,21351.0
2020-08-13 09:50:00,391.58,394.04,391.58,393.73,26679.0,341.8684,344.0161,341.8684,343.7455,26679.0
2020-08-13 10:00:00,393.62,394.05,393.15,393.56,25675.0,343.6494,344.0249,343.2391,343.5971,25675.0
2020-08-13 10:10:00,393.15,393.39,392.44,392.9,6570.0,343.2391,343.4486,342.6192,343.0209,6570.0
2020-08-13 10:20:00,392.93,392.93,391.74,392.01,6982.0,343.047,343.047,342.0081,342.2438,6982.0
2020-08-13 10:30:00,392.02,392.04,391.22,391.59,19282.0,342.2526,342.27,341.5541,341.8772,19282.0
2020-08-13 10:40:00,391.62,392.01,391.45,391.5,6193.0,341.9033,342.2438,341.7549,341.7986,6193.0
2020-08-13 10:50:00,391.57,392.01,391.57,391.76,3984.0,341.8597,342.2438,341.8597,342.0256,3984.0
2020-08-13 11:00:00,391.64,391.64,390.34,390.68,7829.0,341.9208,341.9208,340.7858,341.0827,7829.0
2020-08-13 11:10:00,390.6,391.62,390.52,391.34,13121.0,341.0128,341.9033,340.943,341.6589,13121.0
2020-08-13 11:20:00,391.54,392.0,391.23,391.97,10958.0,341.8335,342.2351,341.5629,342.2089,10958.0
2020-08-13 11:30:00,391.91,391.91,391.25,391.62,9090.0,342.1565,342.1565,341.5803,341.9033,9090.0
2020-08-13 11:40:00,391.84,392.36,391.22,391.77,13402.0,342.0954,342.5494,341.5541,342.0343,13402.0
2020-08-13 11:50:00,391.9,392.91,391.89,392.5,6704.0,342.1478,343.0296,342.1391,342.6716,6704.0
2020-08-13 12:00:00,392.56,393.1,392.38,392.76,19680.0,342.724,343.1955,342.5669,342.8986,19680.0
2020-08-13 12:10:00,392.79,392.8,392.16,392.37,6475.0,342.9248,342.9335,342.3748,342.5581,6475.0
2020-08-13 12:20:00,392.42,392.49,392.06,392.24,5304.0,342.6018,342.6629,342.2875,342.4446,5304.0
2020-08-13 12:30:00,392.32,392.33,391.61,391.79,5708.0,342.5145,342.5232,341.8946,342.0518,5708.0
2020-08-13 12:40:00,391.85,391.86,391.23,391.33,4104.0,342.1042,342.1129,341.5629,341.6502,4104.0
2020-08-13 12:50:00,391.35,391.66,391.27,391.49,3872.0,341.6676,341.9383,341.5978,341.7899,3872.0
2020-08-13 13:00:00,391.33,392.33,391.27,391.96,14829.0,341.6502,342.5232,341.5978,342.2002,14829.0
2020-08-13 13:10:00,391.97,391.99,390.88,391.27,7684.0,342.2089,342.2264,341.2573,341.5978,7684.0
2020-08-13 13:20:00,391.27,391.33,390.05,390.45,17165.0,341.5978,341.6502,340.5327,340.8819,17165.0
2020-08-13 13:30:00,390.42,390.42,389.17,389.33,10909.0,340.8557,340.8557,339.7644,339.9041,10909.0
2020-08-13 13:40:00,389.21,389.42,389.11,389.11,9220.0,339.7993,339.9826,339.712,339.712,9220.0
2020-08-13 13:50:00,389.02,389.71,388.75,389.56,18604.0,339.6334,340.2358,339.3977,340.1049,18604.0
2020-08-13 14:00:00,389.62,389.68,388.79,388.87,9054.0,340.1573,340.2096,339.4326,339.5025,9054.0
2020-08-13 14:10:00,388.83,388.83,387.64,387.65,16349.0,339.4675,339.4675,338.4286,338.4373,16349.0
2020-08-13 14:20:00,387.68,388.07,387.1,387.53,13182.0,338.4635,338.804,337.9572,338.3326,13182.0
2020-08-13 14:30:00,387.68,387.79,387.18,387.75,11860.0,338.4635,338.5596,338.027,338.5247,11860.0
2020-08-13 14:40:00,387.99,388.47,387.73,387.85,10594.0,338.7342,339.1532,338.5072,338.612,10594.0
2020-08-13 14:50:00,387.71,387.83,387.0,387.41,12471.0,338.4897,338.5945,337.8699,338.2278,12471.0
2020-08-13 15:00:00,387.5,388.47,387.49,387.98,8216.0,338.3064,339.1532,338.2977,338.7255,8216.0
2020-08-13 15:10:00,387.99,388.78,387.55,388.59,10537.0,338.7342,339.4239,338.35,339.258,10537.0
2020-08-13 15:20:00,388.6,389.16,388.54,389.16,9275.0,339.2667,339.7556,339.2144,339.7556,9275.0
2020-08-13 15:30:00,389.09,389.44,388.81,389.22,18913.0,339.6945,340.0001,339.4501,339.808,18913.0
2020-08-13 15:40:00,389.22,389.22,388.78,389.09,27979.0,339.808,339.808,339.4239,339.6945,27979.0
2020-08-13 15:50:00,388.97,389.6,388.76,389.35,41745.0,339.5898,340.1398,339.4064,339.9215,41745.0
2020-08-14 09:30:00,388.64,390.1,388.02,389.19,26226.0,339.3017,340.5763,338.7604,339.7818,26226.0
2020-08-14 09:40:00,389.41,390.67,389.13,389.83,5069.0,339.9739,341.074,339.7295,340.3406,5069.0
2020-08-14 09:50:00,390.11,390.49,389.6,389.6,9623.0,340.585,340.9168,340.1398,340.1398,9623.0
2020-08-14 10:00:00,389.29,390.46,389.0,390.46,6928.0,339.8691,340.8906,339.616,340.8906,6928.0
2020-08-14 10:10:00,390.63,391.18,389.97,390.63,8912.0,341.039,341.5192,340.4628,341.039,8912.0
2020-08-14 10:20:00,390.76,392.0,390.76,391.76,6278.0,341.1525,342.2351,341.1525,342.0256,6278.0
2020-08-14 10:30:00,391.92,392.38,391.47,392.18,18812.0,342.1653,342.5669,341.7724,342.3923,18812.0
2020-08-14 10:40:00,392.26,392.26,391.52,392.05,12557.0,342.4621,342.4621,341.816,342.2788,12557.0
2020-08-14 10:50:00,392.17,392.57,391.82,391.9,7795.0,342.3835,342.7327,342.078,342.1478,7795.0
2020-08-14 11:00:00,391.91,392.62,391.75,392.25,4644.0,342.1565,342.7764,342.0168,342.4534,4644.0
2020-08-14 11:10:00,392.1,392.67,392.1,392.67,5711.0,342.3224,342.8201,342.3224,342.8201,5711.0
2020-08-14 11:20:00,392.69,393.07,392.32,392.41,6237.0,342.8375,343.1693,342.5145,342.5931,6237.0
2020-08-14 11:30:00,392.62,392.77,392.33,392.33,3695.0,342.7764,342.9074,342.5232,342.5232,3695.0
2020-08-14 11:40:00,392.65,393.12,392.62,392.71,4292.0,342.8026,343.2129,342.7764,342.855,4292.0
2020-08-14 11:50:00,392.71,393.24,392.5,393.24,10717.0,342.855,343.3177,342.6716,343.3177,10717.0
2020-08-14 12:00:00,393.33,393.9,393.11,393.9,4606.0,343.3963,343.8939,343.2042,343.8939,4606.0
2020-08-14 12:10:00,393.78,394.2,393.31,393.75,6106.0,343.7891,344.1558,343.3788,343.7629,6106.0
2020-08-14 12:20:00,393.72,393.88,392.8,392.8,7469.0,343.7368,343.8764,342.9335,342.9335,7469.0
2020-08-14 12:30:00,392.8,392.92,391.72,391.83,25449.0,342.9335,343.0383,341.9907,342.0867,25449.0
2020-08-14 12:40:00,391.76,391.77,391.23,391.28,3207.0,342.0256,342.0343,341.5629,341.6065,3207.0
2020-08-14 12:50:00,391.3,391.61,390.75,391.06,5747.0,341.624,341.8946,341.1438,341.4144,5747.0
2020-08-14 13:00:00,390.91,391.58,390.87,391.55,3747.0,341.2835,341.8684,341.2486,341.8422,3747.0
2020-08-14 13:10:00,391.72,391.94,391.41,391.58,2335.0,341.9907,342.1827,341.72,341.8684,2335.0
2020-08-14 13:20:00,391.68,392.09,391.5,391.95,2773.0,341.9557,342.3137,341.7986,342.1915,2773.0
2020-08-14 13:30:00,391.94,392.94,391.86,392.55,6038.0,342.1827,343.0558,342.1129,342.7153,6038.0
2020-08-14 13:40:00,392.43,393.0,392.4,392.9,4891.0,342.6105,343.1082,342.5843,343.0209,4891.0
2020-08-14 13:50:00,392.87,393.42,392.43,392.54,3502.0,342.9947,343.4748,342.6105,342.7066,3502.0
2020-08-14 14:00:00,392.45,392.81,392.28,392.53,4562.0,342.628,342.9423,342.4796,342.6978,4562.0
2020-08-14 14:10:00,392.45,392.71,392.21,392.71,7121.0,342.628,342.855,342.4184,342.855,7121.0
2020-08-14 14:20:00,392.9,393.06,392.45,392.45,2960.0,343.0209,343.1605,342.628,342.628,2960.0
2020-08-14 14:30:00,392.35,392.39,391.83,391.89,8293.0,342.5407,342.5756,342.0867,342.1391,8293.0
2020-08-14 14:40:00,391.81,392.01,391.26,391.34,5037.0,342.0692,342.2438,341.5891,341.6589,5037.0
2020-08-14 14:50:00,391.38,391.42,390.91,391.02,7130.0,341.6938,341.7287,341.2835,341.3795,7130.0
2020-08-14 15:00:00,391.04,391.65,391.02,391.46,6830.0,341.397,341.9295,341.3795,341.7637,6830.0
2020-08-14 15:10:00,391.36,391.51,390.87,391.23,4651.0,341.6764,341.8073,341.2486,341.5629,4651.0
2020-08-14 15:20:00,391.31,391.4,391.06,391.06,4000.0,341.6327,341.7113,341.4144,341.4144,4000.0
2020-08-14 15:30:00,391.05,391.34,390.16,390.31,6194.0,341.4057,341.6589,340.6287,340.7597,6194.0
2020-08-14 15:40:00,390.21,390.61,389.72,390.4,14123.0,340.6724,341.0216,340.2446,340.8382,14123.0
2020-08-14 15:50:00,390.27,391.63,390.2,391.63,47974.0,340.7247,341.9121,340.6636,341.9121,47974.0
2020-08-17 09:30:00,393.98,395.19,392.63,393.27,43557.0,343.9637,345.0201,342.7851,343.3439,43557.0
2020-08-17 09:40:00,393.48,394.01,391.72,392.61,13944.0,343.5272,343.9899,341.9907,342.7677,13944.0
2020-08-17 09:50:00,392.42,393.03,391.2,391.2,19401.0,342.6018,343.1343,341.5367,341.5367,19401.0
2020-08-17 10:00:00,391.28,391.29,389.55,390.53,13095.0,341.6065,341.6152,340.0961,340.9517,13095.0
2020-08-17 10:10:00,391.12,391.43,390.36,390.78,12367.0,341.4668,341.7375,340.8033,341.17,12367.0
2020-08-17 10:20:00,390.75,391.84,390.66,391.62,8037.0,341.1438,342.0954,341.0652,341.9033,8037.0
2020-08-17 10:30:00,391.59,391.62,390.0,390.05,6736.0,341.8772,341.9033,340.489,340.5327,6736.0
2020-08-17 10:40:00,390.01,390.97,390.01,390.82,6331.0,340.4977,341.3359,340.4977,341.2049,6331.0
2020-08-17 10:50:00,391.13,391.88,390.84,391.78,9144.0,341.4756,342.1303,341.2224,342.043,9144.0
2020-08-17 11:00:00,391.74,391.83,391.34,391.52,5291.0,342.0081,342.0867,341.6589,341.816,5291.0
2020-08-17 11:10:00,391.74,391.9,391.15,391.4,12415.0,342.0081,342.1478,341.493,341.7113,12415.0
2020-08-17 11:20:00,391.59,391.89,391.25,391.73,6245.0,341.8772,342.1391,341.5803,341.9994,6245.0
2020-08-17 11:30:00,391.85,391.85,391.48,391.51,4197.0,342.1042,342.1042,341.7811,341.8073,4197.0
2020-08-17 11:40:00,391.42,391.62,391.09,391.32,2566.0,341.7287,341.9033,341.4406,341.6414,2566.0
2020-08-17 11:50:00,391.35,391.41,390.69,390.9,5462.0,341.6676,341.72,341.0914,341.2748,5462.0
2020-08-17 12:00:00,390.9,391.12,390.8,391.05,5537.0,341.2748,341.4668,341.1874,341.4057,5537.0
2020-08-17 12:10:00,390.92,390.93,390.24,390.53,8055.0,341.2922,341.3009,340.6985,340.9517,8055.0
2020-08-17 12:20:00,390.51,390.55,390.3,390.4,2954.0,340.9343,340.9692,340.7509,340.8382,2954.0
2020-08-17 12:30:00,390.55,390.76,390.34,390.34,4377.0,340.9692,341.1525,340.7858,340.7858,4377.0
2020-08-17 12:40:00,390.29,390.96,389.96,390.77,7368.0,340.7422,341.3271,340.4541,341.1613,7368.0
2020-08-17 12:50:00,390.63,391.33,390.51,391.06,6401.0,341.039,341.6502,340.9343,341.4144,6401.0
2020-08-17 13:00:00,390.92,390.92,390.36,390.49,3632.0,341.2922,341.2922,340.8033,340.9168,3632.0
2020-08-17 13:10:00,390.61,390.61,390.26,390.31,2314.0,341.0216,341.0216,340.716,340.7597,2314.0
2020-08-17 13:20:00,390.21,390.32,389.9,389.9,4500.0,340.6724,340.7684,340.4017,340.4017,4500.0
2020-08-17 13:30:00,389.94,390.28,389.94,390.15,4448.0,340.4366,340.7335,340.4366,340.62,4448.0
2020-08-17 13:40:00,390.15,390.15,389.75,389.76,4429.0,340.62,340.62,340.2707,340.2795,4429.0
2020-08-17 13:50:00,389.89,390.02,389.61,389.99,5294.0,340.393,340.5065,340.1485,340.4803,5294.0
2020-08-17 14:00:00,390.07,390.21,389.71,389.85,3434.0,340.5501,340.6724,340.2358,340.3581,3434.0
2020-08-17 14:10:00,389.75,390.09,389.74,389.85,2356.0,340.2707,340.5676,340.262,340.3581,2356.0
2020-08-17 14:20:00,389.71,389.84,389.44,389.54,3421.0,340.2358,340.3493,340.0001,340.0874,3421.0
2020-08-17 14:30:00,389.48,389.54,388.84,388.84,8956.0,340.035,340.0874,339.4763,339.4763,8956.0
2020-08-17 14:40:00,388.71,389.46,388.55,388.68,11628.0,339.3628,340.0176,339.2231,339.3366,11628.0
2020-08-17 14:50:00,388.74,389.38,388.73,388.88,5060.0,339.389,339.9477,339.3802,339.5112,5060.0
2020-08-17 15:00:00,388.81,389.2,388.66,388.66,8651.0,339.4501,339.7906,339.3191,339.3191,8651.0
2020-08-17 15:10:00,388.71,389.09,388.34,388.38,7983.0,339.3628,339.6945,339.0397,339.0747,7983.0
2020-08-17 15:20:00,388.37,388.37,388.05,388.05,7718.0,339.0659,339.0659,338.7866,338.7866,7718.0
2020-08-17 15:30:00,388.11,388.52,388.11,388.5,8557.0,338.8389,339.1969,338.8389,339.1794,8557.0
2020-08-17 15:40:00,388.57,388.8,388.4,388.55,10470.0,339.2406,339.4414,339.0921,339.2231,10470.0
2020-08-17 15:50:00,388.45,388.96,387.73,388.96,70757.0,339.1358,339.581,338.5072,339.581,70757.0
2020-08-18 09:30:00,389.17,389.99,388.53,388.77,28352.0,339.7644,340.4803,339.2056,339.4152,28352.0
2020-08-18 09:40:00,388.54,390.38,388.54,389.51,10750.0,339.2144,340.8208,339.2144,340.0612,10750.0
2020-08-18 09:50:00,389.55,390.14,389.34,389.44,15729.0,340.0961,340.6112,339.9128,340.0001,15729.0
2020-08-18 10:00:00,389.28,389.82,388.59,388.61,27272.0,339.8604,340.3319,339.258,339.2755,27272.0
2020-08-18 10:10:00,388.54,390.0,388.34,389.95,14305.0,339.2144,340.489,339.0397,340.4454,14305.0
2020-08-18 10:20:00,390.0,390.44,389.22,390.05,10372.0,340.489,340.8732,339.808,340.5327,10372.0
2020-08-18 10:30:00,390.1,390.66,389.89,390.66,13398.0,340.5763,341.0652,340.393,341.0652,13398.0
2020-08-18 10:40:00,390.84,390.91,389.7,389.7,6560.0,341.2224,341.2835,340.2271,340.2271,6560.0
2020-08-18 10:50:00,389.7,390.4,389.14,390.4,24281.0,340.2271,340.8382,339.7382,340.8382,24281.0
2020-08-18 11:00:00,390.27,390.63,389.96,390.23,13433.0,340.7247,341.039,340.4541,340.6898,13433.0
2020-08-18 11:10:00,390.24,390.56,389.86,390.3,5857.0,340.6985,340.9779,340.3668,340.7509,5857.0
2020-08-18 11:20:00,390.29,390.67,390.27,390.37,4290.0,340.7422,341.074,340.7247,340.812,4290.0
2020-08-18 11:30:00,390.47,390.66,389.82,390.0,6901.0,340.8993,341.0652,340.3319,340.489,6901.0
2020-08-18 11:40:00,390.16,390.53,390.11,390.53,5164.0,340.6287,340.9517,340.585,340.9517,5164.0
2020-08-18 11:50:00,390.44,390.93,390.33,390.85,8182.0,340.8732,341.3009,340.7771,341.2311,8182.0
2020-08-18 12:00:00,390.82,390.94,390.26,390.44,2521.0,341.2049,341.3097,340.716,340.8732,2521.0
2020-08-18 12:10:00,390.51,390.58,390.16,390.36,3205.0,340.9343,340.9954,340.6287,340.8033,3205.0
2020-08-18 12:20:00,390.4,390.65,390.19,390.63,6524.0,340.8382,341.0565,340.6549,341.039,6524.0
2020-08-18 12:30:00,390.57,390.63,389.97,390.43,5610.0,340.9866,341.039,340.4628,340.8644,5610.0
2020-08-18 12:40:00,390.33,390.65,390.1,390.61,6067.0,340.7771,341.0565,340.5763,341.0216,6067.0
2020-08-18 12:50:00,390.51,390.83,390.4,390.82,3053.0,340.9343,341.2136,340.8382,341.2049,3053.0
2020-08-18 13:00:00,390.75,390.9,390.6,390.75,4431.0,341.1438,341.2748,341.0128,341.1438,4431.0
2020-08-18 13:10:00,390.75,390.9,390.66,390.83,4365.0,341.1438,341.2748,341.0652,341.2136,4365.0
2020-08-18 13:20:00,390.71,390.71,390.22,390.67,3910.0,341.1089,341.1089,340.6811,341.074,3910.0
2020-08-18 13:30:00,390.62,391.32,390.5,391.32,3604.0,341.0303,341.6414,340.9255,341.6414,3604.0
2020-08-18 13:40:00,391.25,391.75,391.02,391.71,5405.0,341.5803,342.0168,341.3795,341.9819,5405.0
2020-08-18 13:50:00,391.67,391.91,391.48,391.77,6279.0,341.947,342.1565,341.7811,342.0343,6279.0
2020-08-18 14:00:00,391.77,391.8,390.95,391.23,3839.0,342.0343,342.0605,341.3184,341.5629,3839.0
2020-08-18 14:10:00,391.3,391.4,390.89,390.89,3061.0,341.624,341.7113,341.266,341.266,3061.0
2020-08-18 14:20:00,390.88,390.89,390.4,390.87,5208.0,341.2573,341.266,340.8382,341.2486,5208.0
2020-08-18 14:30:00,390.83,390.83,390.5,390.62,1846.0,341.2136,341.2136,340.9255,341.0303,1846.0
2020-08-18 14:40:00,390.59,390.79,390.54,390.73,4837.0,341.0041,341.1787,340.9605,341.1263,4837.0
2020-08-18 14:50:00,390.73,390.99,390.73,390.83,3332.0,341.1263,341.3533,341.1263,341.2136,3332.0
2020-08-18 15:00:00,390.76,390.76,389.87,390.07,6243.0,341.1525,341.1525,340.3755,340.5501,6243.0
2020-08-18 15:10:00,390.2,390.67,389.75,390.11,16246.0,340.6636,341.074,340.2707,340.585,16246.0
2020-08-18 15:20:00,390.01,390.35,389.62,390.1,10636.0,340.4977,340.7946,340.1573,340.5763,10636.0
2020-08-18 15:30:00,390.13,390.21,389.73,389.89,19817.0,340.6025,340.6724,340.2533,340.393,19817.0
2020-08-18 15:40:00,389.87,390.1,389.8,390.02,12606.0,340.3755,340.5763,340.3144,340.5065,12606.0
2020-08-18 15:50:00,390.0,390.3,389.39,390.18,70504.0,340.489,340.7509,339.9565,340.6462,70504.0
2020-08-19 09:30:00,390.08,390.79,388.84,389.7,23750.0,340.5589,341.1787,339.4763,340.2271,23750.0
2020-08-19 09:40:00,389.78,391.74,389.77,391.28,9510.0,340.2969,342.0081,340.2882,341.6065,9510.0
2020-08-19 09:50:00,391.3,391.97,390.83,390.93,8774.0,341.624,342.2089,341.2136,341.3009,8774.0
2020-08-19 10:00:00,390.81,390.97,389.86,390.2,9145.0,341.1962,341.3359,340.3668,340.6636,9145.0
2020-08-19 10:10:00,390.25,390.54,389.84,390.0,5861.0,340.7073,340.9605,340.3493,340.489,5861.0
2020-08-19 10:20:00,390.09,390.85,389.83,390.45,11279.0,340.5676,341.2311,340.3406,340.8819,11279.0
2020-08-19 10:30:00,390.46,390.99,390.44,390.71,6713.0,340.8906,341.3533,340.8732,341.1089,6713.0
2020-08-19 10:40:00,390.7,391.83,390.7,391.46,6093.0,341.1001,342.0867,341.1001,341.7637,6093.0
2020-08-19 10:50:00,391.6,391.8,390.67,390.68,17419.0,341.8859,342.0605,341.074,341.0827,17419.0
2020-08-19 11:00:00,390.48,390.86,390.27,390.86,4558.0,340.9081,341.2398,340.7247,341.2398,4558.0
2020-08-19 11:10:00,390.75,390.76,389.91,389.91,4495.0,341.1438,341.1525,340.4104,340.4104,4495.0
2020-08-19 11:20:00,389.98,390.39,389.78,390.07,4855.0,340.4715,340.8295,340.2969,340.5501,4855.0
2020-08-19 11:30:00,389.91,390.09,389.4,390.02,4740.0,340.4104,340.5676,339.9652,340.5065,4740.0
2020-08-19 11:40:00,389.8,389.82,389.29,389.65,8156.0,340.3144,340.3319,339.8691,340.1834,8156.0
2020-08-19 11:50:00,389.69,390.37,389.69,390.0,5199.0,340.2184,340.812,340.2184,340.489,5199.0
2020-08-19 12:00:00,389.86,390.04,389.5,390.02,4984.0,340.3668,340.5239,340.0525,340.5065,4984.0
2020-08-19 12:10:00,390.05,390.46,389.88,390.43,4238.0,340.5327,340.8906,340.3842,340.8644,4238.0
2020-08-19 12:20:00,390.36,391.06,390.36,391.06,3598.0,340.8033,341.4144,340.8033,341.4144,3598.0
2020-08-19 12:30:00,391.03,391.33,390.99,391.12,7266.0,341.3883,341.6502,341.3533,341.4668,7266.0
2020-08-19 12:40:00,391.09,391.19,390.74,390.94,9497.0,341.4406,341.5279,341.1351,341.3097,9497.0
2020-08-19 12:50:00,390.9,391.27,390.86,391.18,4342.0,341.2748,341.5978,341.2398,341.5192,4342.0
2020-08-19 13:00:00,391.12,391.53,390.93,391.46,4697.0,341.4668,341.8248,341.3009,341.7637,4697.0
2020-08-19 13:10:00,391.5,391.8,391.5,391.72,2971.0,341.7986,342.0605,341.7986,341.9907,2971.0
2020-08-19 13:20:00,391.57,391.66,391.15,391.19,2959.0,341.8597,341.9383,341.493,341.5279,2959.0
2020-08-19 13:30:00,390.86,391.03,390.71,390.72,5111.0,341.2398,341.3883,341.1089,341.1176,5111.0
2020-08-19 13:40:00,390.49,391.13,390.41,391.13,3357.0,340.9168,341.4756,340.847,341.4756,3357.0
2020-08-19 13:50:00,391.06,391.23,390.96,391.06,3412.0,341.4144,341.5629,341.3271,341.4144,3412.0
2020-08-19 14:00:00,390.98,391.23,390.66,391.12,4811.0,341.3446,341.5629,341.0652,341.4668,4811.0
2020-08-19 14:10:00,391.01,391.01,390.25,390.39,3551.0,341.3708,341.3708,340.7073,340.8295,3551.0
2020-08-19 14:20:00,390.49,391.3,390.31,390.57,5946.0,340.9168,341.624,340.7597,340.9866,5946.0
2020-08-19 14:30:00,390.34,390.58,390.0,390.24,6333.0,340.7858,340.9954,340.489,340.6985,6333.0
2020-08-19 14:40:00,390.31,390.75,390.04,390.63,4769.0,340.7597,341.1438,340.5239,341.039,4769.0
2020-08-19 14:50:00,390.71,391.23,390.69,390.94,6135.0,341.1089,341.5629,341.0914,341.3097,6135.0
2020-08-19 15:00:00,390.76,391.52,390.66,391.42,5195.0,341.1525,341.816,341.0652,341.7287,5195.0
2020-08-19 15:10:00,391.34,391.48,390.88,390.91,5931.0,341.6589,341.7811,341.2573,341.2835,5931.0
2020-08-19 15:20:00,390.92,391.1,390.38,390.68,8685.0,341.2922,341.4494,340.8208,341.0827,8685.0
2020-08-19 15:30:00,390.64,390.81,390.31,390.58,9137.0,341.0478,341.1962,340.7597,340.9954,9137.0
2020-08-19 15:40:00,390.56,390.6,389.31,389.41,12439.0,340.9779,341.0128,339.8866,339.9739,12439.0
2020-08-19 15:50:00,389.19,390.39,389.01,390.05,60247.0,339.7818,340.8295,339.6247,340.5327,60247.0
2020-08-20 09:30:00,388.28,389.2,386.95,386.95,29971.0,338.9874,339.7906,337.8262,337.8262,29971.0
2020-08-20 09:40:00,387.0,387.95,385.78,387.08,15333.0,337.8699,338.6993,336.8047,337.9397,15333.0
2020-08-20 09:50:00,387.18,387.33,385.95,386.69,12757.0,338.027,338.158,336.9532,337.5992,12757.0
2020-08-20 10:00:00,386.36,386.54,385.27,385.87,12018.0,337.3111,337.4683,336.3595,336.8833,12018.0
2020-08-20 10:10:00,386.0,387.01,385.82,387.01,21375.0,336.9968,337.8786,336.8397,337.8786,21375.0
2020-08-20 10:20:00,387.05,387.06,386.28,386.53,9247.0,337.9135,337.9222,337.2413,337.4595,9247.0
2020-08-20 10:30:00,386.41,387.13,386.4,386.52,13956.0,337.3548,337.9834,337.346,337.4508,13956.0
2020-08-20 10:40:00,386.44,386.69,386.11,386.47,11550.0,337.381,337.5992,337.0929,337.4071,11550.0
2020-08-20 10:50:00,386.61,387.05,386.22,386.42,15585.0,337.5294,337.9135,337.1889,337.3635,15585.0
2020-08-20 11:00:00,386.43,386.93,386.12,386.7,8608.0,337.3722,337.8088,337.1016,337.6079,8608.0
2020-08-20 11:10:00,386.71,387.07,386.31,386.9,14668.0,337.6167,337.931,337.2675,337.7826,14668.0
2020-08-20 11:20:00,386.86,386.86,385.9,385.96,13330.0,337.7476,337.7476,336.9095,336.9619,13330.0
2020-08-20 11:30:00,386.05,386.59,385.95,386.17,6407.0,337.0405,337.5119,336.9532,337.1452,6407.0
2020-08-20 11:40:00,386.21,386.42,386.05,386.12,10397.0,337.1802,337.3635,337.0405,337.1016,10397.0
2020-08-20 11:50:00,386.12,386.17,385.68,385.68,15814.0,337.1016,337.1452,336.7174,336.7174,15814.0
2020-08-20 12:00:00,385.5,386.0,385.39,385.89,10023.0,336.5603,336.9968,336.4643,336.9008,10023.0
2020-08-20 12:10:00,385.83,385.83,384.94,385.13,19511.0,336.8484,336.8484,336.0714,336.2373,19511.0
2020-08-20 12:20:00,385.18,385.56,385.14,385.17,4721.0,336.2809,336.6127,336.246,336.2722,4721.0
2020-08-20 12:30:00,385.05,385.3,384.63,384.89,9707.0,336.1674,336.3857,335.8007,336.0277,9707.0
2020-08-20 12:40:00,384.98,385.14,384.79,384.92,8493.0,336.1063,336.246,335.9404,336.0539,8493.0
2020-08-20 12:50:00,384.93,385.15,384.41,384.56,9839.0,336.0627,336.2547,335.6087,335.7396,9839.0
2020-08-20 13:00:00,384.6,384.99,384.07,384.12,10016.0,335.7745,336.115,335.3118,335.3555,10016.0
2020-08-20 13:10:00,384.2,384.32,383.79,384.22,8557.0,335.4253,335.5301,335.0674,335.4428,8557.0
2020-08-20 13:20:00,384.16,384.25,383.66,383.66,6657.0,335.3904,335.469,334.9539,334.9539,6657.0
2020-08-20 13:30:00,383.75,384.62,383.57,384.49,11797.0,335.0325,335.792,334.8753,335.6785,11797.0
2020-08-20 13:40:00,384.65,384.65,383.86,384.01,7435.0,335.8182,335.8182,335.1285,335.2594,7435.0
2020-08-20 13:50:00,384.04,384.34,383.59,384.25,15313.0,335.2856,335.5476,334.8928,335.469,15313.0
2020-08-20 14:00:00,384.39,384.65,384.16,384.6,10826.0,335.5912,335.8182,335.3904,335.7745,10826.0
2020-08-20 14:10:00,384.52,385.37,384.23,385.23,30597.0,335.7047,336.4468,335.4515,336.3246,30597.0
2020-08-20 14:20:00,385.08,386.1,385.08,386.1,13051.0,336.1936,337.0841,336.1936,337.0841,13051.0
2020-08-20 14:30:00,386.07,386.08,385.65,385.89,12905.0,337.0579,337.0667,336.6912,336.9008,12905.0
2020-08-20 14:40:00,385.92,386.23,385.61,385.77,12537.0,336.927,337.1976,336.6563,336.796,12537.0
2020-08-20 14:50:00,385.88,386.12,385.69,386.0,17812.0,336.892,337.1016,336.7262,336.9968,17812.0
2020-08-20 15:00:00,386.08,386.59,386.08,386.52,10273.0,337.0667,337.5119,337.0667,337.4508,10273.0
2020-08-20 15:10:00,386.53,386.76,386.19,386.3,16697.0,337.4595,337.6603,337.1627,337.2587,16697.0
2020-08-20 15:20:00,386.35,386.47,386.09,386.1,30356.0,337.3024,337.4071,337.0754,337.0841,30356.0
2020-08-20 15:30:00,386.07,386.55,386.07,386.43,20661.0,337.0579,337.477,337.0579,337.3722,20661.0
2020-08-20 15:40:00,386.48,387.41,386.2,387.0,40635.0,337.4159,338.2278,337.1714,337.8699,40635.0
2020-08-20 15:50:00,387.0,387.91,386.64,387.72,101472.0,337.8699,338.6643,337.5556,338.4985,101472.0
2020-08-21 09:30:00,387.71,388.26,386.9,387.13,66904.0,338.4897,338.9699,337.7826,337.9834,66904.0
2020-08-21 09:40:00,387.1,390.79,386.85,390.62,15295.0,337.9572,341.1787,337.7389,341.0303,15295.0
2020-08-21 09:50:00,390.09,390.09,389.12,389.34,8658.0,340.5676,340.5676,339.7207,339.9128,8658.0
2020-08-21 10:00:00,389.41,389.52,388.3,389.05,7481.0,339.9739,340.0699,339.0048,339.6596,7481.0
2020-08-21 10:10:00,388.54,388.7,387.93,387.98,4961.0,339.2144,339.354,338.6818,338.7255,4961.0
2020-08-21 10:20:00,388.0,388.26,387.77,388.17,9135.0,338.7429,338.9699,338.5421,338.8913,9135.0
2020-08-21 10:30:00,388.25,388.36,387.5,388.0,10248.0,338.9612,339.0572,338.3064,338.7429,10248.0
2020-08-21 10:40:00,388.24,388.36,387.26,387.47,8645.0,338.9524,339.0572,338.0969,338.2802,8645.0
2020-08-21 10:50:00,387.53,388.0,387.2,387.3,8832.0,338.3326,338.7429,338.0445,338.1318,8832.0
2020-08-21 11:00:00,387.26,387.38,387.0,387.34,5819.0,338.0969,338.2016,337.8699,338.1667,5819.0
2020-08-21 11:10:00,387.41,387.66,387.0,387.35,5490.0,338.2278,338.4461,337.8699,338.1754,5490.0
2020-08-21 11:20:00,387.62,387.83,387.48,387.54,7634.0,338.4112,338.5945,338.2889,338.3413,7634.0
2020-08-21 11:30:00,387.44,388.21,387.44,388.19,3403.0,338.254,338.9263,338.254,338.9088,3403.0
2020-08-21 11:40:00,388.19,388.28,387.83,388.07,5290.0,338.9088,338.9874,338.5945,338.804,5290.0
2020-08-21 11:50:00,388.12,388.69,388.1,388.61,4868.0,338.8477,339.3453,338.8302,339.2755,4868.0
2020-08-21 12:00:00,388.66,388.66,388.16,388.49,3837.0,339.3191,339.3191,338.8826,339.1707,3837.0
2020-08-21 12:10:00,388.48,388.82,388.2,388.36,4225.0,339.162,339.4588,338.9175,339.0572,4225.0
2020-08-21 12:20:00,388.42,388.68,388.03,388.54,8295.0,339.1096,339.3366,338.7691,339.2144,8295.0
2020-08-21 12:30:00,388.49,388.9,388.49,388.76,3893.0,339.1707,339.5287,339.1707,339.4064,3893.0
2020-08-21 12:40:00,388.53,388.8,388.38,388.65,5262.0,339.2056,339.4414,339.0747,339.3104,5262.0
2020-08-21 12:50:00,388.65,388.9,388.6,388.87,3891.0,339.3104,339.5287,339.2667,339.5025,3891.0
2020-08-21 13:00:00,388.9,389.25,388.69,389.24,6449.0,339.5287,339.8342,339.3453,339.8255,6449.0
2020-08-21 13:10:00,389.2,389.25,388.74,388.74,10031.0,339.7906,339.8342,339.389,339.389,10031.0
2020-08-21 13:20:00,388.83,388.88,388.35,388.38,10421.0,339.4675,339.5112,339.0485,339.0747,10421.0
2020-08-21 13:30:00,388.4,388.56,388.22,388.42,4731.0,339.0921,339.2318,338.935,339.1096,4731.0
2020-08-21 13:40:00,388.53,389.14,388.53,389.13,3072.0,339.2056,339.7382,339.2056,339.7295,3072.0
2020-08-21 13:50:00,389.3,389.4,388.99,389.11,5743.0,339.8779,339.9652,339.6072,339.712,5743.0
2020-08-21 14:00:00,389.22,389.36,388.82,389.31,5057.0,339.808,339.9303,339.4588,339.8866,5057.0
2020-08-21 14:10:00,389.46,389.46,388.92,388.92,7449.0,340.0176,340.0176,339.5461,339.5461,7449.0
2020-08-21 14:20:00,389.04,389.18,388.93,389.09,3254.0,339.6509,339.7731,339.5548,339.6945,3254.0
2020-08-21 14:30:00,389.12,389.9,389.12,389.79,4007.0,339.7207,340.4017,339.7207,340.3057,4007.0
2020-08-21 14:40:00,389.72,389.79,389.0,389.0,4935.0,340.2446,340.3057,339.616,339.616,4935.0
2020-08-21 14:50:00,388.79,389.41,388.79,389.19,6056.0,339.4326,339.9739,339.4326,339.7818,6056.0
2020-08-21 15:00:00,389.4,389.53,389.07,389.38,5241.0,339.9652,340.0787,339.6771,339.9477,5241.0
2020-08-21 15:10:00,389.36,389.51,389.21,389.26,6244.0,339.9303,340.0612,339.7993,339.843,6244.0
2020-08-21 15:20:00,389.29,389.42,389.15,389.19,6252.0,339.8691,339.9826,339.7469,339.7818,6252.0
2020-08-21 15:30:00,389.23,389.38,388.64,388.73,10193.0,339.8168,339.9477,339.3017,339.3802,10193.0
2020-08-21 15:40:00,388.71,388.83,388.56,388.56,16166.0,339.3628,339.4675,339.2318,339.2318,16166.0
2020-08-21 15:50:00,388.51,389.59,388.51,389.43,60073.0,339.1882,340.1311,339.1882,339.9914,60073.0
2020-08-24 09:30:00,390.83,391.5,389.9,390.7,35555.0,341.2136,341.7986,340.4017,341.1001,35555.0
2020-08-24 09:40:00,391.05,391.87,390.25,391.87,11932.0,341.4057,342.1216,340.7073,342.1216,11932.0
2020-08-24 09:50:00,391.85,393.34,391.82,392.26,22630.0,342.1042,343.405,342.078,342.4621,22630.0
2020-08-24 10:00:00,392.47,394.11,392.15,394.02,16626.0,342.6454,344.0772,342.3661,343.9987,16626.0
2020-08-24 10:10:00,394.21,394.8,393.56,394.8,8809.0,344.1645,344.6796,343.5971,344.6796,8809.0
2020-08-24 10:20:00,394.68,395.57,394.5,394.65,24395.0,344.5749,345.3519,344.4177,344.5487,24395.0
2020-08-24 10:30:00,394.52,395.27,394.22,394.64,7807.0,344.4352,345.09,344.1733,344.54,7807.0
2020-08-24 10:40:00,394.68,395.21,394.24,394.99,10053.0,344.5749,345.0376,344.1907,344.8455,10053.0
2020-08-24 10:50:00,394.9,394.9,393.79,394.44,10511.0,344.7669,344.7669,343.7979,344.3653,10511.0
2020-08-24 11:00:00,394.44,394.5,393.31,393.31,5996.0,344.3653,344.4177,343.3788,343.3788,5996.0
2020-08-24 11:10:00,393.19,393.38,392.75,392.76,11483.0,343.274,343.4399,342.8899,342.8986,11483.0
2020-08-24 11:20:00,392.7,393.25,392.7,393.11,11722.0,342.8462,343.3264,342.8462,343.2042,11722.0
2020-08-24 11:30:00,393.13,394.0,392.96,394.0,17773.0,343.2217,343.9812,343.0732,343.9812,17773.0
2020-08-24 11:40:00,394.02,394.02,393.5,393.98,11994.0,343.9987,343.9987,343.5447,343.9637,11994.0
2020-08-24 11:50:00,394.02,394.34,393.53,393.88,10914.0,343.9987,344.278,343.5709,343.8764,10914.0
2020-08-24 12:00:00,393.89,393.89,393.35,393.59,13839.0,343.8852,343.8852,343.4137,343.6233,13839.0
2020-08-24 12:10:00,393.72,394.25,393.69,393.69,5518.0,343.7368,344.1995,343.7106,343.7106,5518.0
2020-08-24 12:20:00,393.69,393.84,393.54,393.62,5755.0,343.7106,343.8415,343.5796,343.6494,5755.0
2020-08-24 12:30:00,393.58,394.17,393.58,393.73,5917.0,343.6145,344.1296,343.6145,343.7455,5917.0
2020-08-24 12:40:00,393.91,393.92,393.2,393.35,35315.0,343.9026,343.9114,343.2828,343.4137,35315.0
2020-08-24 12:50:00,393.4,393.6,393.19,393.25,8486.0,343.4574,343.632,343.274,343.3264,8486.0
2020-08-24 13:00:00,393.35,393.56,393.25,393.45,6512.0,343.4137,343.5971,343.3264,343.501,6512.0
2020-08-24 13:10:00,393.67,393.69,392.98,393.45,7056.0,343.6931,343.7106,343.0907,343.501,7056.0
2020-08-24 13:20:00,393.44,394.62,393.44,394.62,5010.0,343.4923,344.5225,343.4923,344.5225,5010.0
2020-08-24 13:30:00,394.66,395.0,393.92,394.28,8435.0,344.5574,344.8543,343.9114,344.2257,8435.0
2020-08-24 13:40:00,394.12,394.69,393.27,393.9,23592.0,344.086,344.5836,343.3439,343.8939,23592.0
2020-08-24 13:50:00,393.79,394.15,393.43,394.08,9127.0,343.7979,344.1122,343.4836,344.051,9127.0
2020-08-24 14:00:00,394.01,394.05,393.66,393.77,5814.0,343.9899,344.0249,343.6844,343.7804,5814.0
2020-08-24 14:10:00,393.67,393.99,393.67,393.77,4047.0,343.6931,343.9725,343.6931,343.7804,4047.0
2020-08-24 14:20:00,393.7,394.22,393.7,394.07,7541.0,343.7193,344.1733,343.7193,344.0423,7541.0
2020-08-24 14:30:00,394.02,394.02,393.1,393.27,28567.0,343.9987,343.9987,343.1955,343.3439,28567.0
2020-08-24 14:40:00,393.4,393.63,392.91,392.99,7367.0,343.4574,343.6582,343.0296,343.0994,7367.0
2020-08-24 14:50:00,392.98,393.32,392.63,392.63,13197.0,343.0907,343.3875,342.7851,342.7851,13197.0
2020-08-24 15:00:00,392.61,393.14,392.11,392.78,14371.0,342.7677,343.2304,342.3311,342.9161,14371.0
2020-08-24 15:10:00,392.69,393.08,392.66,392.66,8803.0,342.8375,343.178,342.8113,342.8113,8803.0
2020-08-24 15:20:00,392.55,393.53,392.55,393.47,9465.0,342.7153,343.5709,342.7153,343.5185,9465.0
2020-08-24 15:30:00,393.46,394.05,393.13,393.88,9147.0,343.5098,344.0249,343.2217,343.8764,9147.0
2020-08-24 15:40:00,393.97,394.46,393.8,394.25,14592.0,343.955,344.3828,343.8066,344.1995,14592.0
2020-08-24 15:50:00,394.23,395.06,394.01,394.96,68435.0,344.182,344.9066,343.9899,344.8193,68435.0
2020-08-25 09:30:00,395.72,396.25,393.51,395.0,55995.0,345.4828,345.9456,343.5534,344.8543,55995.0
2020-08-25 09:40:00,394.6,399.86,394.29,399.82,46087.0,344.505,349.0973,344.2344,349.0623,46087.0
2020-08-25 09:50:00,399.72,402.38,398.41,398.41,57980.0,348.975,351.2974,347.8314,347.8314,57980.0
2020-08-25 10:00:00,398.31,399.0,396.94,398.24,19641.0,347.744,348.3464,346.548,347.6829,19641.0
2020-08-25 10:10:00,397.67,397.67,395.61,396.17,10891.0,347.1853,347.1853,345.3868,345.8757,10891.0
2020-08-25 10:20:00,395.51,397.18,395.33,396.84,16457.0,345.2995,346.7575,345.1424,346.4607,16457.0
2020-08-25 10:30:00,396.65,396.88,395.29,395.87,8392.0,346.2948,346.4956,345.1074,345.6138,8392.0
2020-08-25 10:40:00,395.68,396.52,395.63,395.63,9630.0,345.4479,346.1813,345.4043,345.4043,9630.0
2020-08-25 10:50:00,395.5,395.78,394.61,394.75,7356.0,345.2908,345.5352,344.5138,344.636,7356.0
2020-08-25 11:00:00,394.78,395.37,394.0,394.14,8926.0,344.6622,345.1773,343.9812,344.1034,8926.0
2020-08-25 11:10:00,394.06,394.06,392.66,392.78,23985.0,344.0336,344.0336,342.8113,342.9161,23985.0
2020-08-25 11:20:00,392.71,393.94,392.54,393.94,6750.0,342.855,343.9288,342.7066,343.9288,6750.0
2020-08-25 11:30:00,393.75,393.89,393.12,393.26,6343.0,343.7629,343.8852,343.2129,343.3351,6343.0
2020-08-25 11:40:00,393.28,393.57,392.89,393.57,7564.0,343.3526,343.6058,343.0121,343.6058,7564.0
2020-08-25 11:50:00,393.32,393.39,392.52,392.94,11804.0,343.3875,343.4486,342.6891,343.0558,11804.0
2020-08-25 12:00:00,392.94,392.98,392.59,392.91,3852.0,343.0558,343.0907,342.7502,343.0296,3852.0
2020-08-25 12:10:00,392.85,393.02,392.4,393.02,5562.0,342.9772,343.1256,342.5843,343.1256,5562.0
2020-08-25 12:20:00,393.15,393.33,392.88,393.01,3350.0,343.2391,343.3963,343.0034,343.1169,3350.0
2020-08-25 12:30:00,392.98,393.73,392.8,393.35,5536.0,343.0907,343.7455,342.9335,343.4137,5536.0
2020-08-25 12:40:00,393.24,393.67,393.14,393.36,3225.0,343.3177,343.6931,343.2304,343.4225,3225.0
2020-08-25 12:50:00,393.1,393.21,392.8,392.84,5073.0,343.1955,343.2915,342.9335,342.9685,5073.0
2020-08-25 13:00:00,392.84,393.1,392.68,393.1,8930.0,342.9685,343.1955,342.8288,343.1955,8930.0
2020-08-25 13:10:00,393.1,393.26,392.99,393.1,3943.0,343.1955,343.3351,343.0994,343.1955,3943.0
2020-08-25 13:20:00,393.13,393.41,392.99,393.18,6244.0,343.2217,343.4661,343.0994,343.2653,6244.0
2020-08-25 13:30:00,393.05,393.38,392.91,392.93,5854.0,343.1518,343.4399,343.0296,343.047,5854.0
2020-08-25 13:40:00,392.91,392.97,392.47,392.86,10550.0,343.0296,343.082,342.6454,342.9859,10550.0
2020-08-25 13:50:00,392.84,393.22,392.8,392.96,5635.0,342.9685,343.3002,342.9335,343.0732,5635.0
2020-08-25 14:00:00,392.97,393.39,392.9,393.38,8032.0,343.082,343.4486,343.0209,343.4399,8032.0
2020-08-25 14:10:00,393.43,393.46,392.81,393.46,5159.0,343.4836,343.5098,342.9423,343.5098,5159.0
2020-08-25 14:20:00,393.37,393.69,393.29,393.43,6821.0,343.4312,343.7106,343.3613,343.4836,6821.0
2020-08-25 14:30:00,393.38,393.67,393.07,393.3,4691.0,343.4399,343.6931,343.1693,343.3701,4691.0
2020-08-25 14:40:00,393.51,393.62,393.11,393.24,6628.0,343.5534,343.6494,343.2042,343.3177,6628.0
2020-08-25 14:50:00,393.17,393.38,393.0,393.21,6926.0,343.2566,343.4399,343.1082,343.2915,6926.0
2020-08-25 15:00:00,393.08,393.36,392.82,393.21,8840.0,343.178,343.4225,342.951,343.2915,8840.0
2020-08-25 15:10:00,393.22,393.42,393.03,393.27,11737.0,343.3002,343.4748,343.1343,343.3439,11737.0
2020-08-25 15:20:00,393.35,393.75,393.24,393.72,9895.0,343.4137,343.7629,343.3177,343.7368,9895.0
2020-08-25 15:30:00,393.7,393.71,393.35,393.71,12684.0,343.7193,343.728,343.4137,343.728,12684.0
2020-08-25 15:40:00,393.72,394.08,393.41,393.97,18618.0,343.7368,344.051,343.4661,343.955,18618.0
2020-08-25 15:50:00,393.93,394.85,393.67,394.83,63267.0,343.9201,344.7233,343.6931,344.7058,63267.0
2020-08-26 09:30:00,393.0,393.0,390.56,391.91,48248.0,343.1082,343.1082,340.9779,342.1565,48248.0
2020-08-26 09:40:00,391.88,394.72,391.0,393.84,36865.0,342.1303,344.6098,341.3621,343.8415,36865.0
2020-08-26 09:50:00,393.49,394.58,392.67,392.97,10856.0,343.536,344.4876,342.8201,343.082,10856.0
2020-08-26 10:00:00,392.98,394.91,392.69,394.57,16842.0,343.0907,344.7757,342.8375,344.4788,16842.0
2020-08-26 10:10:00,394.58,395.61,394.3,395.08,18711.0,344.4876,345.3868,344.2431,344.9241,18711.0
2020-08-26 10:20:00,394.93,395.51,394.0,394.17,17856.0,344.7931,345.2995,343.9812,344.1296,17856.0
2020-08-26 10:30:00,394.46,395.68,394.17,395.55,19738.0,344.3828,345.4479,344.1296,345.3344,19738.0
2020-08-26 10:40:00,395.45,395.53,394.64,395.19,15621.0,345.2471,345.317,344.54,345.0201,15621.0
2020-08-26 10:50:00,395.15,395.3,394.62,394.63,12523.0,344.9852,345.1162,344.5225,344.5312,12523.0
2020-08-26 11:00:00,394.54,394.88,393.53,393.73,24028.0,344.4527,344.7495,343.5709,343.7455,24028.0
2020-08-26 11:10:00,393.97,394.37,393.08,393.09,5187.0,343.955,344.3042,343.178,343.1867,5187.0
2020-08-26 11:20:00,393.03,393.65,393.0,393.02,7915.0,343.1343,343.6756,343.1082,343.1256,7915.0
2020-08-26 11:30:00,392.88,393.1,392.52,392.92,5509.0,343.0034,343.1955,342.6891,343.0383,5509.0
2020-08-26 11:40:00,392.77,393.87,392.76,393.36,6114.0,342.9074,343.8677,342.8986,343.4225,6114.0
2020-08-26 11:50:00,393.3,393.62,393.2,393.41,4804.0,343.3701,343.6494,343.2828,343.4661,4804.0
2020-08-26 12:00:00,393.51,394.41,393.46,394.23,5197.0,343.5534,344.3392,343.5098,344.182,5197.0
2020-08-26 12:10:00,394.15,394.22,393.55,394.13,7212.0,344.1122,344.1733,343.5883,344.0947,7212.0
2020-08-26 12:20:00,394.08,394.67,393.88,394.16,4064.0,344.051,344.5661,343.8764,344.1209,4064.0
2020-08-26 12:30:00,394.16,394.76,393.8,394.69,6674.0,344.1209,344.6447,343.8066,344.5836,6674.0
2020-08-26 12:40:00,394.78,395.48,394.62,395.48,6132.0,344.6622,345.2733,344.5225,345.2733,6132.0
2020-08-26 12:50:00,395.38,395.62,394.81,395.5,9157.0,345.186,345.3955,344.6884,345.2908,9157.0
2020-08-26 13:00:00,395.4,396.13,395.14,395.49,5339.0,345.2035,345.8408,344.9765,345.282,5339.0
2020-08-26 13:10:00,395.45,395.61,394.9,395.23,4091.0,345.2471,345.3868,344.7669,345.0551,4091.0
2020-08-26 13:20:00,395.24,395.5,395.08,395.45,4303.0,345.0638,345.2908,344.9241,345.2471,4303.0
2020-08-26 13:30:00,395.45,395.8,395.22,395.76,4123.0,345.2471,345.5527,345.0463,345.5178,4123.0
2020-08-26 13:40:00,395.67,396.15,395.63,396.03,7119.0,345.4392,345.8583,345.4043,345.7535,7119.0
2020-08-26 13:50:00,396.16,396.25,395.7,395.7,4205.0,345.867,345.9456,345.4654,345.4654,4205.0
2020-08-26 14:00:00,395.62,396.83,395.62,396.7,4637.0,345.3955,346.4519,345.3955,346.3384,4637.0
2020-08-26 14:10:00,396.68,397.13,396.68,397.13,4672.0,346.321,346.7138,346.321,346.7138,4672.0
2020-08-26 14:20:00,397.17,397.66,397.16,397.25,7551.0,346.7488,347.1766,346.74,346.8186,7551.0
2020-08-26 14:30:00,396.95,397.09,396.29,396.5,6623.0,346.5567,346.6789,345.9805,346.1638,6623.0
2020-08-26 14:40:00,396.79,397.02,396.71,396.74,5872.0,346.417,346.6178,346.3472,346.3734,5872.0
2020-08-26 14:50:00,396.68,397.2,396.68,396.77,5987.0,346.321,346.775,346.321,346.3996,5987.0
2020-08-26 15:00:00,396.54,397.09,396.34,396.78,6178.0,346.1987,346.6789,346.0241,346.4083,6178.0
2020-08-26 15:10:00,396.9,397.22,396.4,396.68,8332.0,346.513,346.7924,346.0765,346.321,8332.0
2020-08-26 15:20:00,396.7,397.04,396.6,396.6,11277.0,346.3384,346.6353,346.2511,346.2511,11277.0
2020-08-26 15:30:00,396.62,396.62,395.74,395.74,11543.0,346.2686,346.2686,345.5003,345.5003,11543.0
2020-08-26 15:40:00,395.67,396.06,395.25,395.55,14974.0,345.4392,345.7797,345.0725,345.3344,14974.0
2020-08-26 15:50:00,395.79,395.79,394.96,395.44,30961.0,345.544,345.544,344.8193,345.2384,30961.0
2020-08-27 09:30:00,396.84,398.02,395.83,397.55,25154.0,346.4607,347.4909,345.5789,347.0805,25154.0
2020-08-27 09:40:00,397.38,398.69,397.01,398.1,12840.0,346.9321,348.0758,346.6091,347.5607,12840.0
2020-08-27 09:50:00,398.03,399.86,397.9,399.71,17205.0,347.4996,349.0973,347.3861,348.9663,17205.0
2020-08-27 10:00:00,399.71,400.09,397.77,397.78,20656.0,348.9663,349.2981,347.2726,347.2813,20656.0
2020-08-27 10:10:00,397.63,397.82,396.23,397.05,9412.0,347.1504,347.3163,345.9281,346.644,9412.0
2020-08-27 10:20:00,397.57,397.86,396.91,397.2,10618.0,347.098,347.3512,346.5218,346.775,10618.0
2020-08-27 10:30:00,397.1,397.48,396.51,396.93,3938.0,346.6877,347.0194,346.1726,346.5392,3938.0
2020-08-27 10:40:00,396.9,397.8,396.89,397.57,4284.0,346.513,347.2988,346.5043,347.098,4284.0
2020-08-27 10:50:00,397.55,398.29,397.35,397.74,5667.0,347.0805,347.7266,346.9059,347.2464,5667.0
2020-08-27 11:00:00,398.05,398.05,396.72,397.03,2994.0,347.5171,347.5171,346.3559,346.6265,2994.0
2020-08-27 11:10:00,397.08,397.14,396.24,396.67,9426.0,346.6702,346.7226,345.9368,346.3122,9426.0
2020-08-27 11:20:00,396.75,396.77,396.29,396.42,4685.0,346.3821,346.3996,345.9805,346.094,4685.0
2020-08-27 11:30:00,396.18,397.02,396.15,396.56,5435.0,345.8845,346.6178,345.8583,346.2162,5435.0
2020-08-27 11:40:00,396.61,396.94,396.25,396.26,5877.0,346.2599,346.548,345.9456,345.9543,5877.0
2020-08-27 11:50:00,396.25,397.09,396.25,396.97,2379.0,345.9456,346.6789,345.9456,346.5742,2379.0
2020-08-27 12:00:00,396.94,397.15,396.47,396.58,8680.0,346.548,346.7313,346.1376,346.2337,8680.0
2020-08-27 12:10:00,396.45,396.45,396.0,396.12,4085.0,346.1202,346.1202,345.7273,345.8321,4085.0
2020-08-27 12:20:00,396.01,396.34,395.56,395.65,5795.0,345.736,346.0241,345.3432,345.4217,5795.0
2020-08-27 12:30:00,395.7,395.95,395.31,395.42,8993.0,345.4654,345.6837,345.1249,345.2209,8993.0
2020-08-27 12:40:00,395.38,395.58,395.14,395.31,5649.0,345.186,345.3606,344.9765,345.1249,5649.0
2020-08-27 12:50:00,395.21,395.59,395.04,395.59,4167.0,345.0376,345.3694,344.8892,345.3694,4167.0
2020-08-27 13:00:00,395.38,395.58,394.88,395.09,7860.0,345.186,345.3606,344.7495,344.9328,7860.0
2020-08-27 13:10:00,395.05,395.9,395.05,395.63,5462.0,344.8979,345.64,344.8979,345.4043,5462.0
2020-08-27 13:20:00,395.8,395.91,395.56,395.83,7790.0,345.5527,345.6487,345.3432,345.5789,7790.0
2020-08-27 13:30:00,395.95,396.26,395.54,395.72,4616.0,345.6837,345.9543,345.3257,345.4828,4616.0
2020-08-27 13:40:00,395.63,395.78,395.4,395.4,2754.0,345.4043,345.5352,345.2035,345.2035,2754.0
2020-08-27 13:50:00,395.48,395.88,395.1,395.83,3999.0,345.2733,345.6225,344.9416,345.5789,3999.0
2020-08-27 14:00:00,395.8,396.38,395.63,396.21,4401.0,345.5527,346.0591,345.4043,345.9106,4401.0
2020-08-27 14:10:00,396.27,396.73,396.23,396.33,2250.0,345.963,346.3646,345.9281,346.0154,2250.0
2020-08-27 14:20:00,396.19,396.63,396.18,396.59,4803.0,345.8932,346.2773,345.8845,346.2424,4803.0
2020-08-27 14:30:00,396.38,396.38,395.81,396.15,2919.0,346.0591,346.0591,345.5614,345.8583,2919.0
2020-08-27 14:40:00,396.22,396.49,396.1,396.43,5015.0,345.9194,346.1551,345.8146,346.1027,5015.0
2020-08-27 14:50:00,396.58,397.0,396.37,396.69,5390.0,346.2337,346.6004,346.0503,346.3297,5390.0
2020-08-27 15:00:00,396.8,396.92,396.52,396.83,4648.0,346.4257,346.5305,346.1813,346.4519,4648.0
2020-08-27 15:10:00,396.83,396.95,396.61,396.79,4593.0,346.4519,346.5567,346.2599,346.417,4593.0
2020-08-27 15:20:00,396.93,397.14,396.53,396.62,6378.0,346.5392,346.7226,346.19,346.2686,6378.0
2020-08-27 15:30:00,396.66,396.86,396.23,396.35,7747.0,346.3035,346.4781,345.9281,346.0329,7747.0
2020-08-27 15:40:00,396.21,396.64,396.0,396.0,6283.0,345.9106,346.2861,345.7273,345.7273,6283.0
2020-08-27 15:50:00,396.0,396.0,394.91,395.02,43089.0,345.7273,345.7273,344.7757,344.8717,43089.0
2020-08-28 09:30:00,395.51,396.0,393.62,394.75,23921.0,345.2995,345.7273,343.6494,344.636,23921.0
2020-08-28 09:40:00,394.57,394.83,393.39,394.78,10931.0,344.4788,344.7058,343.4486,344.6622,10931.0
2020-08-28 09:50:00,394.6,394.6,392.75,393.32,13400.0,344.505,344.505,342.8899,343.3875,13400.0
2020-08-28 10:00:00,393.44,393.44,392.3,392.51,14297.0,343.4923,343.4923,342.497,342.6804,14297.0
2020-08-28 10:10:00,392.82,393.17,392.17,393.04,7786.0,342.951,343.2566,342.3835,343.1431,7786.0
2020-08-28 10:20:00,393.12,393.26,392.0,392.06,10720.0,343.2129,343.3351,342.2351,342.2875,10720.0
2020-08-28 10:30:00,392.0,392.81,391.73,391.83,12667.0,342.2351,342.9423,341.9994,342.0867,12667.0
2020-08-28 10:40:00,392.05,393.04,391.95,392.96,6482.0,342.2788,343.1431,342.1915,343.0732,6482.0
2020-08-28 10:50:00,392.78,392.79,391.96,392.06,5435.0,342.9161,342.9248,342.2002,342.2875,5435.0
2020-08-28 11:00:00,392.15,392.52,392.15,392.34,5470.0,342.3661,342.6891,342.3661,342.5319,5470.0
2020-08-28 11:10:00,392.43,392.72,392.22,392.22,6416.0,342.6105,342.8637,342.4272,342.4272,6416.0
2020-08-28 11:20:00,392.23,392.55,392.2,392.3,4749.0,342.4359,342.7153,342.4097,342.497,4749.0
2020-08-28 11:30:00,392.26,392.57,391.74,392.1,16213.0,342.4621,342.7327,342.0081,342.3224,16213.0
2020-08-28 11:40:00,391.89,392.48,391.89,392.44,5787.0,342.1391,342.6542,342.1391,342.6192,5787.0
2020-08-28 11:50:00,392.38,392.71,392.38,392.6,2701.0,342.5669,342.855,342.5669,342.7589,2701.0
2020-08-28 12:00:00,392.6,392.84,392.46,392.84,6870.0,342.7589,342.9685,342.6367,342.9685,6870.0
2020-08-28 12:10:00,392.84,393.82,392.84,393.74,7225.0,342.9685,343.8241,342.9685,343.7542,7225.0
2020-08-28 12:20:00,393.69,393.77,393.35,393.36,3876.0,343.7106,343.7804,343.4137,343.4225,3876.0
2020-08-28 12:30:00,393.46,393.58,393.25,393.54,7149.0,343.5098,343.6145,343.3264,343.5796,7149.0
2020-08-28 12:40:00,393.54,394.05,393.54,393.95,3124.0,343.5796,344.0249,343.5796,343.9376,3124.0
2020-08-28 12:50:00,393.94,394.39,393.94,394.23,4874.0,343.9288,344.3217,343.9288,344.182,4874.0
2020-08-28 13:00:00,394.13,394.14,393.56,393.82,3460.0,344.0947,344.1034,343.5971,343.8241,3460.0
2020-08-28 13:10:00,393.85,394.09,393.42,393.6,6980.0,343.8502,344.0598,343.4748,343.632,6980.0
2020-08-28 13:20:00,393.53,393.7,393.31,393.31,7995.0,343.5709,343.7193,343.3788,343.3788,7995.0
2020-08-28 13:30:00,393.27,393.49,393.21,393.37,5896.0,343.3439,343.536,343.2915,343.4312,5896.0
2020-08-28 13:40:00,393.28,393.28,392.83,392.84,6580.0,343.3526,343.3526,342.9597,342.9685,6580.0
2020-08-28 13:50:00,392.92,393.19,392.82,392.98,7881.0,343.0383,343.274,342.951,343.0907,7881.0
2020-08-28 14:00:00,393.06,393.79,393.06,393.3,5924.0,343.1605,343.7979,343.1605,343.3701,5924.0
2020-08-28 14:10:00,393.23,393.35,393.07,393.35,2453.0,343.309,343.4137,343.1693,343.4137,2453.0
2020-08-28 14:20:00,393.47,393.47,393.08,393.28,2429.0,343.5185,343.5185,343.178,343.3526,2429.0
2020-08-28 14:30:00,393.23,393.55,393.1,393.5,3852.0,343.309,343.5883,343.1955,343.5447,3852.0
2020-08-28 14:40:00,393.44,393.7,393.27,393.69,3884.0,343.4923,343.7193,343.3439,343.7106,3884.0
2020-08-28 14:50:00,393.63,394.14,393.55,394.09,6726.0,343.6582,344.1034,343.5883,344.0598,6726.0
2020-08-28 15:00:00,394.08,394.54,393.78,394.45,7538.0,344.051,344.4527,343.7891,344.3741,7538.0
2020-08-28 15:10:00,394.45,394.88,394.44,394.73,7929.0,344.3741,344.7495,344.3653,344.6185,7929.0
2020-08-28 15:20:00,394.76,395.24,394.64,395.1,9606.0,344.6447,345.0638,344.54,344.9416,9606.0
2020-08-28 15:30:00,395.13,395.22,394.52,394.62,12329.0,344.9678,345.0463,344.4352,344.5225,12329.0
2020-08-28 15:40:00,394.62,395.2,394.5,395.14,13593.0,344.5225,345.0289,344.4177,344.9765,13593.0
2020-08-28 15:50:00,395.23,395.68,394.67,395.59,53979.0,345.0551,345.4479,344.5661,345.3694,53979.0
2020-08-31 09:30:00,392.17,395.0,392.17,394.05,32598.0,344.4891,346.975,344.4891,346.1405,32598.0
2020-08-31 09:40:00,394.26,394.26,392.23,392.23,10531.0,346.325,346.325,344.5418,344.5418,10531.0
2020-08-31 09:50:00,391.81,392.55,391.21,391.97,6231.0,344.1729,344.8229,343.6458,344.3134,6231.0
2020-08-31 10:00:00,391.83,391.89,390.79,390.79,15009.0,344.1904,344.2431,343.2769,343.2769,15009.0
2020-08-31 10:10:00,390.82,392.6,390.82,392.5,5936.0,343.3032,344.8668,343.3032,344.779,5936.0
2020-08-31 10:20:00,392.62,392.62,391.29,391.49,7177.0,344.8844,344.8844,343.7161,343.8918,7177.0
2020-08-31 10:30:00,391.34,391.8,391.11,391.32,8647.0,343.76,344.1641,343.558,343.7424,8647.0
2020-08-31 10:40:00,391.35,391.41,390.23,390.35,16025.0,343.7688,343.8215,342.785,342.8904,16025.0
2020-08-31 10:50:00,390.28,390.29,388.47,389.23,22991.0,342.8289,342.8377,341.239,341.9065,22991.0
2020-08-31 11:00:00,389.06,389.98,388.76,389.73,13496.0,341.7572,342.5654,341.4937,342.3458,13496.0
2020-08-31 11:10:00,389.94,390.48,389.71,389.91,6090.0,342.5302,343.0046,342.3282,342.5039,6090.0
2020-08-31 11:20:00,389.99,390.02,389.28,389.76,4692.0,342.5741,342.6005,341.9505,342.3721,4692.0
2020-08-31 11:30:00,389.87,390.44,389.87,390.0,5246.0,342.4687,342.9694,342.4687,342.5829,5246.0
2020-08-31 11:40:00,390.11,390.52,390.02,390.25,4500.0,342.6796,343.0397,342.6005,342.8025,4500.0
2020-08-31 11:50:00,390.25,390.72,390.25,390.56,7555.0,342.8025,343.2154,342.8025,343.0748,7555.0
2020-08-31 12:00:00,390.47,390.47,389.9,389.97,7093.0,342.9958,342.9958,342.4951,342.5566,7093.0
2020-08-31 12:10:00,390.11,390.45,389.96,390.27,9686.0,342.6796,342.9782,342.5478,342.8201,9686.0
2020-08-31 12:20:00,390.37,390.6,389.93,390.09,6990.0,342.9079,343.11,342.5214,342.662,6990.0
2020-08-31 12:30:00,390.2,390.2,389.65,389.65,6114.0,342.7586,342.7586,342.2755,342.2755,6114.0
2020-08-31 12:40:00,389.51,389.96,389.51,389.88,5294.0,342.1525,342.5478,342.1525,342.4775,5294.0
2020-08-31 12:50:00,389.96,390.19,389.81,389.96,5221.0,342.5478,342.7498,342.416,342.5478,5221.0
2020-08-31 13:00:00,389.89,390.07,389.7,390.07,3564.0,342.4863,342.6444,342.3194,342.6444,3564.0
2020-08-31 13:10:00,390.02,390.25,389.74,389.98,9016.0,342.6005,342.8025,342.3545,342.5654,9016.0
2020-08-31 13:20:00,389.89,390.07,389.83,389.83,5831.0,342.4863,342.6444,342.4336,342.4336,5831.0
2020-08-31 13:30:00,389.68,389.99,389.19,389.38,7404.0,342.3018,342.5741,341.8714,342.0383,7404.0
2020-08-31 13:40:00,389.41,389.46,389.07,389.23,5025.0,342.0647,342.1086,341.766,341.9065,5025.0
2020-08-31 13:50:00,389.18,389.72,389.17,389.37,7082.0,341.8626,342.337,341.8538,342.0295,7082.0
2020-08-31 14:00:00,389.41,389.44,388.89,389.32,5685.0,342.0647,342.091,341.6079,341.9856,5685.0
2020-08-31 14:10:00,389.32,389.32,388.65,388.7,6485.0,341.9856,341.9856,341.3971,341.441,6485.0
2020-08-31 14:20:00,388.66,388.88,388.55,388.58,6617.0,341.4059,341.5991,341.3092,341.3356,6617.0
2020-08-31 14:30:00,388.59,388.73,388.47,388.47,5313.0,341.3444,341.4673,341.239,341.239,5313.0
2020-08-31 14:40:00,388.5,389.11,388.49,389.0,7406.0,341.2653,341.8011,341.2565,341.7045,7406.0
2020-08-31 14:50:00,389.06,389.27,388.9,389.01,7315.0,341.7572,341.9417,341.6167,341.7133,7315.0
2020-08-31 15:00:00,388.93,389.12,388.59,388.96,7197.0,341.643,341.8099,341.3444,341.6694,7197.0
2020-08-31 15:10:00,388.91,389.59,388.91,389.27,8403.0,341.6255,342.2228,341.6255,341.9417,8403.0
2020-08-31 15:20:00,389.32,390.07,389.18,390.07,8036.0,341.9856,342.6444,341.8626,342.6444,8036.0
2020-08-31 15:30:00,389.87,390.05,389.48,389.8,19800.0,342.4687,342.6269,342.1262,342.4072,19800.0
2020-08-31 15:40:00,389.9,390.98,389.8,390.89,21512.0,342.4951,343.4438,342.4072,343.3647,21512.0
2020-08-31 15:50:00,390.9,391.3,390.21,390.21,55899.0,343.3735,343.7249,342.7674,342.7674,55899.0
2020-09-01 09:30:00,387.82,389.19,386.58,387.05,50196.0,340.668,341.8714,339.5787,339.9916,50196.0
2020-09-01 09:40:00,387.05,387.48,385.91,386.64,32555.0,339.9916,340.3693,338.9902,339.6314,32555.0
2020-09-01 09:50:00,386.6,386.84,385.71,386.26,25832.0,339.5963,339.8071,338.8145,339.2976,25832.0
2020-09-01 10:00:00,386.34,386.82,385.4,385.55,19484.0,339.3679,339.7896,338.5422,338.674,19484.0
2020-09-01 10:10:00,385.62,386.13,385.0,385.45,38820.0,338.7355,339.1835,338.1908,338.5861,38820.0
2020-09-01 10:20:00,385.29,386.63,385.28,386.27,11612.0,338.4456,339.6227,338.4368,339.3064,11612.0
2020-09-01 10:30:00,386.31,386.68,386.13,386.48,10776.0,339.3416,339.6666,339.1835,339.4909,10776.0
2020-09-01 10:40:00,386.52,386.68,386.2,386.2,10518.0,339.526,339.6666,339.2449,339.2449,10518.0
2020-09-01 10:50:00,386.46,386.68,385.8,386.32,8488.0,339.4733,339.6666,338.8936,339.3504,8488.0
2020-09-01 11:00:00,386.39,386.75,386.26,386.29,7382.0,339.4118,339.7281,339.2976,339.324,7382.0
2020-09-01 11:10:00,386.54,386.73,386.0,386.56,18177.0,339.5436,339.7105,339.0693,339.5612,18177.0
2020-09-01 11:20:00,386.46,386.69,385.65,385.88,7157.0,339.4733,339.6754,338.7618,338.9639,7157.0
2020-09-01 11:30:00,385.85,386.83,385.83,386.39,10798.0,338.9375,339.7983,338.9199,339.4118,10798.0
2020-09-01 11:40:00,386.5,386.67,386.32,386.55,11198.0,339.5085,339.6578,339.3504,339.5524,11198.0
2020-09-01 11:50:00,386.58,386.96,386.24,386.62,10071.0,339.5787,339.9125,339.2801,339.6139,10071.0
2020-09-01 12:00:00,386.71,387.61,386.61,387.31,8753.0,339.6929,340.4835,339.6051,340.22,8753.0
2020-09-01 12:10:00,387.23,387.61,387.04,387.53,6591.0,340.1497,340.4835,339.9828,340.4132,6591.0
2020-09-01 12:20:00,387.57,388.32,387.56,387.87,3755.0,340.4484,341.1072,340.4396,340.7119,3755.0
2020-09-01 12:30:00,387.9,388.07,387.66,387.9,8498.0,340.7383,340.8876,340.5274,340.7383,8498.0
2020-09-01 12:40:00,387.82,388.16,387.64,387.64,10828.0,340.668,340.9666,340.5099,340.5099,10828.0
2020-09-01 12:50:00,387.72,388.43,387.64,388.33,5440.0,340.5801,341.2038,340.5099,341.116,5440.0
2020-09-01 13:00:00,388.3,388.46,388.16,388.45,6154.0,341.0896,341.2302,340.9666,341.2214,6154.0
2020-09-01 13:10:00,388.32,388.35,387.78,388.03,12672.0,341.1072,341.1335,340.6328,340.8524,12672.0
2020-09-01 13:20:00,387.98,387.98,387.29,387.29,7655.0,340.8085,340.8085,340.2024,340.2024,7655.0
2020-09-01 13:30:00,387.36,387.7,387.23,387.31,7850.0,340.2639,340.5626,340.1497,340.22,7850.0
2020-09-01 13:40:00,387.43,388.31,387.4,388.31,5655.0,340.3254,341.0984,340.299,341.0984,5655.0
2020-09-01 13:50:00,388.23,388.23,387.76,387.9,6032.0,341.0281,341.0281,340.6153,340.7383,6032.0
2020-09-01 14:00:00,387.83,388.06,387.57,387.88,11970.0,340.6768,340.8788,340.4484,340.7207,11970.0
2020-09-01 14:10:00,387.94,387.98,387.6,387.74,6649.0,340.7734,340.8085,340.4747,340.5977,6649.0
2020-09-01 14:20:00,387.76,388.35,387.75,388.33,9083.0,340.6153,341.1335,340.6065,341.116,9083.0
2020-09-01 14:30:00,388.28,388.72,388.22,388.51,11880.0,341.0721,341.4586,341.0193,341.2741,11880.0
2020-09-01 14:40:00,388.49,388.6,388.24,388.47,5010.0,341.2565,341.3531,341.0369,341.239,5010.0
2020-09-01 14:50:00,388.43,388.58,387.75,387.84,5524.0,341.2038,341.3356,340.6065,340.6855,5524.0
2020-09-01 15:00:00,387.82,387.82,386.83,386.9,7792.0,340.668,340.668,339.7983,339.8598,7792.0
2020-09-01 15:10:00,386.88,386.96,386.35,386.36,8830.0,339.8423,339.9125,339.3767,339.3855,8830.0
2020-09-01 15:20:00,386.34,386.6,386.0,386.21,6869.0,339.3679,339.5963,339.0693,339.2537,6869.0
2020-09-01 15:30:00,386.2,386.2,385.2,385.75,15605.0,339.2449,339.2449,338.3665,338.8497,15605.0
2020-09-01 15:40:00,385.74,386.29,385.69,386.15,13344.0,338.8409,339.324,338.797,339.201,13344.0
2020-09-01 15:50:00,386.07,386.99,385.98,386.89,37789.0,339.1307,339.9389,339.0517,339.8511,37789.0
2020-09-02 09:30:00,385.15,388.3,384.11,388.3,61545.0,338.3226,341.0896,337.4091,341.0896,61545.0
2020-09-02 09:40:00,388.13,388.54,386.21,386.21,12022.0,340.9403,341.3004,339.2537,339.2537,12022.0
2020-09-02 09:50:00,386.95,388.74,386.09,387.65,19596.0,339.9038,341.4761,339.1483,340.5186,19596.0
2020-09-02 10:00:00,387.9,390.06,387.67,389.31,27608.0,340.7383,342.6356,340.5362,341.9768,27608.0
2020-09-02 10:10:00,389.17,389.88,388.5,389.08,18013.0,341.8538,342.4775,341.2653,341.7748,18013.0
2020-09-02 10:20:00,388.98,391.24,388.97,390.88,30673.0,341.6869,343.6722,341.6782,343.3559,30673.0
2020-09-02 10:30:00,390.82,390.92,389.76,390.91,17955.0,343.3032,343.3911,342.3721,343.3823,17955.0
2020-09-02 10:40:00,390.89,391.6,390.72,391.02,15230.0,343.3647,343.9884,343.2154,343.4789,15230.0
2020-09-02 10:50:00,391.04,391.5,390.67,391.35,11276.0,343.4965,343.9006,343.1715,343.7688,11276.0
2020-09-02 11:00:00,391.45,392.1,391.0,391.94,40588.0,343.8566,344.4276,343.4613,344.2871,40588.0
2020-09-02 11:10:00,392.07,393.9,392.07,393.7,19297.0,344.4013,346.0088,344.4013,345.8331,19297.0
2020-09-02 11:20:00,393.47,395.28,392.88,394.86,30419.0,345.631,347.221,345.1128,346.852,30419.0
2020-09-02 11:30:00,394.68,396.3,394.64,395.6,25311.0,346.6939,348.117,346.6588,347.5021,25311.0
2020-09-02 11:40:00,395.64,396.28,395.41,395.76,11204.0,347.5372,348.0994,347.3352,347.6426,11204.0
2020-09-02 11:50:00,395.72,396.89,395.37,396.68,8476.0,347.6075,348.6352,347.3,348.4508,8476.0
2020-09-02 12:00:00,396.65,397.1,395.95,396.03,11801.0,348.4244,348.8197,347.8095,347.8798,11801.0
2020-09-02 12:10:00,395.74,396.42,395.36,395.49,12881.0,347.625,348.2224,347.2913,347.4054,12881.0
2020-09-02 12:20:00,395.34,395.89,395.27,395.76,5565.0,347.2737,347.7568,347.2122,347.6426,5565.0
2020-09-02 12:30:00,395.62,395.64,394.98,395.07,6963.0,347.5196,347.5372,346.9575,347.0365,6963.0
2020-09-02 12:40:00,395.21,395.55,394.92,395.03,13860.0,347.1595,347.4581,346.9047,347.0014,13860.0
2020-09-02 12:50:00,394.88,395.13,394.52,394.77,9988.0,346.8696,347.0892,346.5534,346.773,9988.0
2020-09-02 13:00:00,394.68,394.69,394.19,394.31,3848.0,346.6939,346.7027,346.2635,346.3689,3848.0
2020-09-02 13:10:00,394.29,395.0,394.16,394.6,5933.0,346.3513,346.975,346.2371,346.6237,5933.0
2020-09-02 13:20:00,394.54,394.77,394.3,394.77,5077.0,346.5709,346.773,346.3601,346.773,5077.0
2020-09-02 13:30:00,394.72,394.79,394.4,394.58,5777.0,346.7291,346.7906,346.448,346.6061,5777.0
2020-09-02 13:40:00,394.63,394.87,394.3,394.67,8570.0,346.65,346.8608,346.3601,346.6851,8570.0
2020-09-02 13:50:00,394.67,395.5,394.66,395.03,7829.0,346.6851,347.4142,346.6764,347.0014,7829.0
2020-09-02 14:00:00,395.1,395.17,394.51,394.8,7322.0,347.0629,347.1244,346.5446,346.7993,7322.0
2020-09-02 14:10:00,394.54,394.87,394.08,394.68,9816.0,346.5709,346.8608,346.1669,346.6939,9816.0
2020-09-02 14:20:00,394.69,395.12,394.45,394.79,9453.0,346.7027,347.0804,346.4919,346.7906,9453.0
2020-09-02 14:30:00,394.76,394.85,394.51,394.82,7117.0,346.7642,346.8433,346.5446,346.8169,7117.0
2020-09-02 14:40:00,394.77,395.12,394.69,395.06,16016.0,346.773,347.0804,346.7027,347.0277,16016.0
2020-09-02 14:50:00,395.06,396.4,395.06,396.4,10706.0,347.0277,348.2048,347.0277,348.2048,10706.0
2020-09-02 15:00:00,396.26,396.61,395.8,396.29,10632.0,348.0818,348.3893,347.6778,348.1082,10632.0
2020-09-02 15:10:00,396.3,397.18,396.3,397.18,17437.0,348.117,348.89,348.117,348.89,17437.0
2020-09-02 15:20:00,397.17,397.65,397.0,397.31,22150.0,348.8812,349.3028,348.7319,349.0042,22150.0
2020-09-02 15:30:00,397.24,398.07,397.16,397.86,30367.0,348.9427,349.6718,348.8724,349.4873,30367.0
2020-09-02 15:40:00,397.88,398.68,397.64,398.63,40900.0,349.5049,350.2076,349.294,350.1637,40900.0
2020-09-02 15:50:00,398.53,398.9,397.79,398.21,76382.0,350.0758,350.4008,349.4258,349.7947,76382.0
2020-09-03 09:30:00,399.5,400.08,398.0,398.99,41147.0,350.9279,351.4374,349.6103,350.4799,41147.0
2020-09-03 09:40:00,399.03,401.29,398.25,400.27,27114.0,350.515,352.5003,349.8299,351.6043,27114.0
2020-09-03 09:50:00,400.2,401.88,399.1,401.63,31603.0,351.5428,353.0185,350.5765,352.7989,31603.0
2020-09-03 10:00:00,401.74,401.74,396.11,396.94,23218.0,352.8956,352.8956,347.9501,348.6792,23218.0
2020-09-03 10:10:00,397.09,399.59,396.63,399.17,10414.0,348.8109,351.007,348.4068,350.638,10414.0
2020-09-03 10:20:00,399.15,399.22,396.6,397.98,14214.0,350.6205,350.6819,348.3805,349.5927,14214.0
2020-09-03 10:30:00,397.82,398.48,396.48,396.89,9652.0,349.4522,350.0319,348.2751,348.6352,9652.0
2020-09-03 10:40:00,396.68,396.96,393.69,394.26,24946.0,348.4508,348.6967,345.8243,346.325,24946.0
2020-09-03 10:50:00,393.85,394.59,392.69,393.27,16636.0,345.9648,346.6149,344.9459,345.4554,16636.0
2020-09-03 11:00:00,393.49,393.52,390.83,390.92,15573.0,345.6486,345.675,343.312,343.3911,15573.0
2020-09-03 11:10:00,391.18,391.32,387.0,387.0,27081.0,343.6195,343.7424,339.9477,339.9477,27081.0
2020-09-03 11:20:00,387.84,389.13,386.57,388.97,24044.0,340.6855,341.8187,339.57,341.6782,24044.0
2020-09-03 11:30:00,388.6,390.65,388.22,390.65,14411.0,341.3531,343.1539,341.0193,343.1539,14411.0
2020-09-03 11:40:00,390.66,391.23,389.16,389.7,16473.0,343.1627,343.6634,341.8451,342.3194,16473.0
2020-09-03 11:50:00,389.59,390.51,389.26,389.9,16169.0,342.2228,343.0309,341.9329,342.4951,16169.0
2020-09-03 12:00:00,389.81,390.24,389.26,390.24,22561.0,342.416,342.7938,341.9329,342.7938,22561.0
2020-09-03 12:10:00,390.24,390.87,389.57,390.66,16391.0,342.7938,343.3472,342.2052,343.1627,16391.0
2020-09-03 12:20:00,390.61,390.88,389.91,390.31,16528.0,343.1188,343.3559,342.5039,342.8552,16528.0
2020-09-03 12:30:00,390.49,390.66,389.35,389.73,8382.0,343.0134,343.1627,342.012,342.3458,8382.0
2020-09-03 12:40:00,389.6,389.66,386.74,387.05,26370.0,342.2316,342.2843,339.7193,339.9916,26370.0
2020-09-03 12:50:00,387.21,387.33,385.68,385.69,23217.0,340.1321,340.2376,338.7882,338.797,23217.0
2020-09-03 13:00:00,385.89,385.89,383.62,385.49,40113.0,338.9726,338.9726,336.9786,338.6213,40113.0
2020-09-03 13:10:00,385.49,387.47,385.49,386.16,9010.0,338.6213,340.3605,338.6213,339.2098,9010.0
2020-09-03 13:20:00,386.17,387.41,385.9,387.05,5133.0,339.2186,340.3078,338.9814,339.9916,5133.0
2020-09-03 13:30:00,386.79,386.9,385.52,386.17,11307.0,339.7632,339.8598,338.6476,339.2186,11307.0
2020-09-03 13:40:00,386.56,386.7,386.23,386.24,6016.0,339.5612,339.6842,339.2713,339.2801,6016.0
2020-09-03 13:50:00,386.51,386.69,386.1,386.53,7754.0,339.5173,339.6754,339.1571,339.5348,7754.0
2020-09-03 14:00:00,386.36,386.62,385.69,385.86,5582.0,339.3855,339.6139,338.797,338.9463,5582.0
2020-09-03 14:10:00,386.01,386.35,384.83,384.83,8881.0,339.078,339.3767,338.0415,338.0415,8881.0
2020-09-03 14:20:00,384.96,385.32,384.64,385.21,14520.0,338.1557,338.4719,337.8746,338.3753,14520.0
2020-09-03 14:30:00,385.06,386.89,384.77,386.29,14904.0,338.2435,339.8511,337.9888,339.324,14904.0
2020-09-03 14:40:00,386.36,386.58,385.8,386.22,4734.0,339.3855,339.5787,338.8936,339.2625,4734.0
2020-09-03 14:50:00,386.26,386.5,385.07,385.35,11936.0,339.2976,339.5085,338.2523,338.4983,11936.0
2020-09-03 15:00:00,385.5,385.82,384.85,385.52,9560.0,338.6301,338.9111,338.0591,338.6476,9560.0
2020-09-03 15:10:00,385.59,385.89,385.15,385.81,10090.0,338.7091,338.9726,338.3226,338.9024,10090.0
2020-09-03 15:20:00,385.65,385.79,384.19,384.63,19401.0,338.7618,338.8848,337.4793,337.8658,19401.0
2020-09-03 15:30:00,384.51,385.43,383.81,385.18,35955.0,337.7604,338.5686,337.1455,338.349,35955.0
2020-09-03 15:40:00,385.0,385.49,384.32,384.33,30860.0,338.1908,338.6213,337.5935,337.6023,30860.0
2020-09-03 15:50:00,384.2,387.17,383.38,386.29,85873.0,337.4881,340.097,336.7678,339.324,85873.0
2020-09-04 09:30:00,388.51,389.61,387.88,388.0,28264.0,341.2741,342.2403,340.7207,340.8261,28264.0
2020-09-04 09:40:00,388.12,391.34,388.07,390.36,13020.0,340.9315,343.76,340.8876,342.8992,13020.0
2020-09-04 09:50:00,390.7,391.55,389.15,389.42,10362.0,343.1978,343.9445,341.8363,342.0734,10362.0
2020-09-04 10:00:00,389.53,390.66,389.11,390.66,11504.0,342.1701,343.1627,341.8011,343.1627,11504.0
2020-09-04 10:10:00,390.48,390.54,387.63,387.94,10468.0,343.0046,343.0573,340.5011,340.7734,10468.0
2020-09-04 10:20:00,387.79,388.19,386.29,386.29,8649.0,340.6416,340.993,339.324,339.324,8649.0
2020-09-04 10:30:00,386.62,386.86,382.75,384.68,21311.0,339.6139,339.8247,336.2144,337.9097,21311.0
2020-09-04 10:40:00,384.41,385.28,383.32,384.18,13137.0,337.6726,338.4368,336.7151,337.4705,13137.0
2020-09-04 10:50:00,383.53,383.93,382.0,383.38,13472.0,336.8996,337.2509,335.5556,336.7678,13472.0
2020-09-04 11:00:00,383.48,383.97,382.49,382.88,10816.0,336.8556,337.2861,335.986,336.3286,10816.0
2020-09-04 11:10:00,382.76,383.59,380.71,381.95,14553.0,336.2232,336.9523,334.4224,335.5117,14553.0
2020-09-04 11:20:00,381.73,381.82,380.15,380.96,14570.0,335.3184,335.3975,333.9305,334.642,14570.0
2020-09-04 11:30:00,381.12,382.08,380.98,380.98,10293.0,334.7826,335.6259,334.6596,334.6596,10293.0
2020-09-04 11:40:00,380.6,381.09,380.1,380.52,9170.0,334.3258,334.7562,333.8866,334.2555,9170.0
2020-09-04 11:50:00,380.0,381.53,379.58,381.01,14918.0,333.7988,335.1427,333.4298,334.686,14918.0
2020-09-04 12:00:00,380.69,381.24,380.35,380.41,6115.0,334.4049,334.888,334.1062,334.1589,6115.0
2020-09-04 12:10:00,380.62,381.09,380.42,380.68,6234.0,334.3434,334.7562,334.1677,334.3961,6234.0
2020-09-04 12:20:00,380.92,382.33,380.57,382.14,12133.0,334.6069,335.8455,334.2995,335.6786,12133.0
2020-09-04 12:30:00,382.03,384.0,382.0,383.85,13620.0,335.5819,337.3124,335.5556,337.1807,13620.0
2020-09-04 12:40:00,384.2,385.94,384.16,385.5,9612.0,337.4881,339.0166,337.453,338.6301,9612.0
2020-09-04 12:50:00,385.35,385.71,384.77,384.96,7609.0,338.4983,338.8145,337.9888,338.1557,7609.0
2020-09-04 13:00:00,384.68,384.95,384.26,384.84,12546.0,337.9097,338.1469,337.5408,338.0503,12546.0
2020-09-04 13:10:00,384.66,386.07,384.66,385.85,7504.0,337.8922,339.1307,337.8922,338.9375,7504.0
2020-09-04 13:20:00,386.17,387.16,386.03,386.71,7937.0,339.2186,340.0882,339.0956,339.6929,7937.0
2020-09-04 13:30:00,386.24,386.24,384.18,384.25,2685.0,339.2801,339.2801,337.4705,337.532,2685.0
2020-09-04 13:40:00,384.07,384.83,383.7,384.29,4514.0,337.3739,338.0415,337.0489,337.5672,4514.0
2020-09-04 13:50:00,384.26,384.78,383.81,384.57,10765.0,337.5408,337.9976,337.1455,337.8131,10765.0
2020-09-04 14:00:00,384.5,384.66,383.77,384.04,4536.0,337.7516,337.8922,337.1104,337.3476,4536.0
2020-09-04 14:10:00,383.8,384.58,383.68,384.22,4615.0,337.1367,337.8219,337.0313,337.5057,4615.0
2020-09-04 14:20:00,384.25,385.36,384.25,385.36,3901.0,337.532,338.5071,337.532,338.5071,3901.0
2020-09-04 14:30:00,385.17,386.43,384.92,386.19,4705.0,338.3402,339.447,338.1206,339.2362,4705.0
2020-09-04 14:40:00,386.25,387.52,386.24,387.08,6910.0,339.2889,340.4045,339.2801,340.018,6910.0
2020-09-04 14:50:00,387.11,387.39,386.9,387.29,15183.0,340.0443,340.2903,339.8598,340.2024,15183.0
2020-09-04 15:00:00,387.2,387.42,386.79,386.92,7949.0,340.1234,340.3166,339.7632,339.8774,7949.0
2020-09-04 15:10:00,387.21,388.25,386.32,387.8,11102.0,340.1321,341.0457,339.3504,340.6504,11102.0
2020-09-04 15:20:00,387.83,388.03,387.12,387.27,9690.0,340.6768,340.8524,340.0531,340.1849,9690.0
2020-09-04 15:30:00,387.0,387.31,385.43,385.56,14935.0,339.9477,340.22,338.5686,338.6828,14935.0
2020-09-04 15:40:00,385.79,386.84,385.51,385.52,18702.0,338.8848,339.8071,338.6388,338.6476,18702.0
2020-09-04 15:50:00,385.38,386.3,384.89,384.89,50159.0,338.5246,339.3328,338.0942,338.0942,50159.0
2020-09-08 09:30:00,383.99,384.53,379.01,381.43,56717.0,337.3036,337.778,332.9291,335.0549,56717.0
2020-09-08 09:40:00,381.65,382.88,379.41,379.97,34431.0,335.2481,336.3286,333.2805,333.7724,34431.0
2020-09-08 09:50:00,380.11,381.55,379.2,381.27,16556.0,333.8954,335.1603,333.096,334.9143,16556.0
2020-09-08 10:00:00,381.1,381.43,378.36,380.36,13133.0,334.765,335.0549,332.3581,334.115,13133.0
2020-09-08 10:10:00,380.41,381.7,379.95,380.47,13377.0,334.1589,335.2921,333.7548,334.2116,13377.0
2020-09-08 10:20:00,380.38,381.69,379.74,381.57,22067.0,334.1326,335.2833,333.5704,335.1779,22067.0
2020-09-08 10:30:00,381.43,383.1,381.15,383.1,8205.0,335.0549,336.5218,334.8089,336.5218,8205.0
2020-09-08 10:40:00,383.3,383.3,380.5,380.5,9543.0,336.6975,336.6975,334.238,334.238,9543.0
2020-09-08 10:50:00,380.17,380.93,379.64,379.64,10664.0,333.9481,334.6157,333.4825,333.4825,10664.0
2020-09-08 11:00:00,379.15,380.95,378.88,380.53,9048.0,333.0521,334.6333,332.8149,334.2643,9048.0
2020-09-08 11:10:00,380.97,380.97,379.69,380.8,9103.0,334.6508,334.6508,333.5264,334.5015,9103.0
2020-09-08 11:20:00,381.16,381.28,380.36,380.5,6920.0,334.8177,334.9231,334.115,334.238,6920.0
2020-09-08 11:30:00,380.13,380.48,379.64,380.21,6587.0,333.9129,334.2204,333.4825,333.9832,6587.0
2020-09-08 11:40:00,380.03,380.03,379.0,379.47,11273.0,333.8251,333.8251,332.9203,333.3332,11273.0
2020-09-08 11:50:00,379.29,379.65,378.5,379.51,14996.0,333.1751,333.4913,332.4811,333.3683,14996.0
2020-09-08 12:00:00,379.3,380.34,379.16,380.34,6856.0,333.1839,334.0974,333.0609,334.0974,6856.0
2020-09-08 12:10:00,380.37,382.18,380.37,382.18,5620.0,334.1238,335.7137,334.1238,335.7137,5620.0
2020-09-08 12:20:00,382.2,383.09,382.0,382.11,6663.0,335.7313,336.5131,335.5556,335.6522,6663.0
2020-09-08 12:30:00,382.16,382.28,381.28,381.28,3674.0,335.6961,335.8015,334.9231,334.9231,3674.0
2020-09-08 12:40:00,381.41,382.63,381.21,382.55,15485.0,335.0373,336.109,334.8616,336.0387,15485.0
2020-09-08 12:50:00,382.43,382.88,382.42,382.46,5422.0,335.9333,336.3286,335.9245,335.9597,5422.0
2020-09-08 13:00:00,382.31,383.88,382.28,383.3,6205.0,335.8279,337.207,335.8015,336.6975,6205.0
2020-09-08 13:10:00,383.27,384.4,383.27,384.21,7286.0,336.6712,337.6638,336.6712,337.4969,7286.0
2020-09-08 13:20:00,384.22,384.46,383.78,383.97,6815.0,337.5057,337.7165,337.1192,337.2861,6815.0
2020-09-08 13:30:00,384.01,384.65,383.73,384.33,6387.0,337.3212,337.8834,337.0753,337.6023,6387.0
2020-09-08 13:40:00,384.44,384.94,384.33,384.81,7092.0,337.6989,338.1381,337.6023,338.0239,7092.0
2020-09-08 13:50:00,384.74,385.29,384.0,384.31,8761.0,337.9625,338.4456,337.3124,337.5847,8761.0
2020-09-08 14:00:00,384.36,384.69,384.06,384.33,9017.0,337.6287,337.9185,337.3651,337.6023,9017.0
2020-09-08 14:10:00,384.35,384.63,384.0,384.23,4631.0,337.6199,337.8658,337.3124,337.5145,4631.0
2020-09-08 14:20:00,384.36,384.5,383.99,384.31,5197.0,337.6287,337.7516,337.3036,337.5847,5197.0
2020-09-08 14:30:00,384.28,384.28,382.38,382.41,7404.0,337.5584,337.5584,335.8894,335.9157,7404.0
2020-09-08 14:40:00,382.58,383.09,382.01,382.48,5945.0,336.0651,336.5131,335.5644,335.9772,5945.0
2020-09-08 14:50:00,382.3,383.15,381.56,382.49,10618.0,335.8191,336.5658,335.1691,335.986,10618.0
2020-09-08 15:00:00,382.43,382.66,380.67,381.08,10972.0,335.9333,336.1353,334.3873,334.7474,10972.0
2020-09-08 15:10:00,381.61,382.18,381.24,381.65,18625.0,335.213,335.7137,334.888,335.2481,18625.0
2020-09-08 15:20:00,381.66,382.68,381.65,382.37,16818.0,335.2569,336.1529,335.2481,335.8806,16818.0
2020-09-08 15:30:00,382.45,383.07,381.51,382.48,16306.0,335.9509,336.4955,335.1252,335.9772,16306.0
2020-09-08 15:40:00,382.53,383.19,382.14,382.6,23850.0,336.0212,336.6009,335.6786,336.0826,23850.0
2020-09-08 15:50:00,382.51,382.51,379.95,380.46,92815.0,336.0036,336.0036,333.7548,334.2028,92815.0
2020-09-09 09:30:00,382.69,384.46,381.01,381.95,36046.0,336.1617,337.7165,334.686,335.5117,36046.0
2020-09-09 09:40:00,381.91,383.66,381.74,383.02,11915.0,335.4765,337.0138,335.3272,336.4516,11915.0
2020-09-09 09:50:00,382.92,384.4,382.85,383.43,12063.0,336.3637,337.6638,336.3022,336.8117,12063.0
2020-09-09 10:00:00,383.49,385.38,382.79,384.29,11459.0,336.8644,338.5246,336.2495,337.5672,11459.0
2020-09-09 10:10:00,384.71,386.32,384.57,386.16,10961.0,337.9361,339.3504,337.8131,339.2098,10961.0
2020-09-09 10:20:00,386.06,386.06,384.35,384.52,6876.0,339.122,339.122,337.6199,337.7692,6876.0
2020-09-09 10:30:00,383.97,384.22,383.04,383.05,3853.0,337.2861,337.5057,336.4691,336.4779,3853.0
2020-09-09 10:40:00,383.34,383.93,382.45,382.51,11705.0,336.7327,337.2509,335.9509,336.0036,11705.0
2020-09-09 10:50:00,382.55,382.55,381.36,381.51,11025.0,336.0387,336.0387,334.9934,335.1252,11025.0
2020-09-09 11:00:00,381.75,383.58,381.62,383.26,5835.0,335.336,336.9435,335.2218,336.6624,5835.0
2020-09-09 11:10:00,383.2,383.81,382.52,383.21,28311.0,336.6097,337.1455,336.0124,336.6185,28311.0
2020-09-09 11:20:00,383.35,384.81,383.35,384.4,8398.0,336.7415,338.0239,336.7415,337.6638,8398.0
2020-09-09 11:30:00,384.33,384.86,383.93,384.86,3959.0,337.6023,338.0679,337.2509,338.0679,3959.0
2020-09-09 11:40:00,384.87,385.07,384.34,384.49,7550.0,338.0766,338.2523,337.6111,337.7428,7550.0
2020-09-09 11:50:00,384.59,384.59,384.23,384.36,5108.0,337.8307,337.8307,337.5145,337.6287,5108.0
2020-09-09 12:00:00,384.33,385.06,384.14,385.03,5302.0,337.6023,338.2435,337.4354,338.2172,5302.0
2020-09-09 12:10:00,385.37,385.37,384.29,384.8,4802.0,338.5159,338.5159,337.5672,338.0152,4802.0
2020-09-09 12:20:00,384.82,385.65,384.81,385.46,12187.0,338.0327,338.7618,338.0239,338.5949,12187.0
2020-09-09 12:30:00,385.42,385.66,384.93,385.24,8402.0,338.5598,338.7706,338.1294,338.4017,8402.0
2020-09-09 12:40:00,385.18,385.91,385.1,385.67,4908.0,338.349,338.9902,338.2787,338.7794,4908.0
2020-09-09 12:50:00,385.72,386.09,385.37,386.09,7820.0,338.8233,339.1483,338.5159,339.1483,7820.0
2020-09-09 13:00:00,386.15,386.65,386.02,386.29,9522.0,339.201,339.6402,339.0868,339.324,9522.0
2020-09-09 13:10:00,386.39,387.0,386.39,386.97,8337.0,339.4118,339.9477,339.4118,339.9213,8337.0
2020-09-09 13:20:00,386.9,387.06,386.63,386.78,5946.0,339.8598,340.0004,339.6227,339.7544,5946.0
2020-09-09 13:30:00,387.12,388.27,387.07,388.03,10089.0,340.0531,341.0633,340.0092,340.8524,10089.0
2020-09-09 13:40:00,388.12,388.48,387.32,387.8,6264.0,340.9315,341.2477,340.2288,340.6504,6264.0
2020-09-09 13:50:00,387.66,388.32,387.66,388.32,2945.0,340.5274,341.1072,340.5274,341.1072,2945.0
2020-09-09 14:00:00,388.35,388.75,387.92,388.75,4535.0,341.1335,341.4849,340.7558,341.4849,4535.0
2020-09-09 14:10:00,388.85,388.88,387.93,388.05,6859.0,341.5728,341.5991,340.7646,340.87,6859.0
2020-09-09 14:20:00,387.97,387.97,387.25,387.63,3956.0,340.7997,340.7997,340.1673,340.5011,3956.0
2020-09-09 14:30:00,387.64,387.77,387.22,387.27,11334.0,340.5099,340.6241,340.1409,340.1849,11334.0
2020-09-09 14:40:00,387.21,387.49,387.07,387.43,7106.0,340.1321,340.3781,340.0092,340.3254,7106.0
2020-09-09 14:50:00,387.4,388.01,387.37,387.85,8481.0,340.299,340.8349,340.2727,340.6943,8481.0
2020-09-09 15:00:00,388.01,388.39,387.86,388.2,7414.0,340.8349,341.1687,340.7031,341.0018,7414.0
2020-09-09 15:10:00,388.19,388.57,387.71,388.57,8972.0,340.993,341.3268,340.5714,341.3268,8972.0
2020-09-09 15:20:00,388.62,389.42,388.32,388.48,15097.0,341.3707,342.0734,341.1072,341.2477,15097.0
2020-09-09 15:30:00,388.47,388.67,387.55,387.55,13235.0,341.239,341.4146,340.4308,340.4308,13235.0
2020-09-09 15:40:00,387.59,387.65,386.7,387.54,19081.0,340.4659,340.5186,339.6842,340.422,19081.0
2020-09-09 15:50:00,387.32,387.53,385.24,385.24,84267.0,340.2288,340.4132,338.4017,338.4017,84267.0
2020-09-10 09:30:00,386.02,387.18,385.7,386.92,23378.0,339.0868,340.1058,338.8057,339.8774,23378.0
2020-09-10 09:40:00,387.01,387.94,386.87,387.59,6484.0,339.9565,340.7734,339.8335,340.4659,6484.0
2020-09-10 09:50:00,387.32,388.54,386.48,386.48,6962.0,340.2288,341.3004,339.4909,339.4909,6962.0
2020-09-10 10:00:00,386.31,387.01,385.85,386.01,12594.0,339.3416,339.9565,338.9375,339.078,12594.0
2020-09-10 10:10:00,385.8,386.26,385.11,386.14,5391.0,338.8936,339.2976,338.2875,339.1922,5391.0
2020-09-10 10:20:00,386.23,386.23,384.5,384.71,7947.0,339.2713,339.2713,337.7516,337.9361,7947.0
2020-09-10 10:30:00,384.72,386.09,384.55,385.92,8807.0,337.9449,339.1483,337.7956,338.999,8807.0
2020-09-10 10:40:00,385.3,386.33,384.37,385.04,5759.0,338.4544,339.3591,337.6374,338.226,5759.0
2020-09-10 10:50:00,385.32,385.39,383.33,383.72,7902.0,338.4719,338.5334,336.7239,337.0665,7902.0
2020-09-10 11:00:00,383.39,384.0,383.21,383.95,6457.0,336.7766,337.3124,336.6185,337.2685,6457.0
2020-09-10 11:10:00,384.05,384.54,383.2,383.34,4033.0,337.3563,337.7868,336.6097,336.7327,4033.0
2020-09-10 11:20:00,384.1,384.8,383.75,384.5,4714.0,337.4003,338.0152,337.0928,337.7516,4714.0
2020-09-10 11:30:00,384.53,384.8,384.27,384.34,3430.0,337.778,338.0152,337.5496,337.6111,3430.0
2020-09-10 11:40:00,384.62,384.62,383.24,384.35,4858.0,337.857,337.857,336.6448,337.6199,4858.0
2020-09-10 11:50:00,384.42,384.42,383.05,383.23,6357.0,337.6814,337.6814,336.4779,336.636,6357.0
2020-09-10 12:00:00,383.18,383.93,382.76,383.27,7459.0,336.5921,337.2509,336.2232,336.6712,7459.0
2020-09-10 12:10:00,383.68,383.89,382.54,383.18,5144.0,337.0313,337.2158,336.0299,336.5921,5144.0
2020-09-10 12:20:00,383.19,383.19,382.49,383.03,4717.0,336.6009,336.6009,335.986,336.4604,4717.0
2020-09-10 12:30:00,382.93,383.03,381.34,381.62,8587.0,336.3725,336.4604,334.9758,335.2218,8587.0
2020-09-10 12:40:00,381.54,382.01,381.38,381.68,4338.0,335.1515,335.5644,335.011,335.2745,4338.0
2020-09-10 12:50:00,381.61,382.82,381.6,382.81,4160.0,335.213,336.2759,335.2042,336.2671,4160.0
2020-09-10 13:00:00,382.88,382.89,381.95,382.5,4462.0,336.3286,336.3374,335.5117,335.9948,4462.0
2020-09-10 13:10:00,382.52,382.95,382.33,382.95,4249.0,336.0124,336.3901,335.8455,336.3901,4249.0
2020-09-10 13:20:00,382.93,382.95,382.14,382.2,3502.0,336.3725,336.3901,335.6786,335.7313,3502.0
2020-09-10 13:30:00,382.2,382.82,382.13,382.19,3339.0,335.7313,336.2759,335.6698,335.7225,3339.0
2020-09-10 13:40:00,381.99,382.32,381.48,381.57,4178.0,335.5468,335.8367,335.0988,335.1779,4178.0
2020-09-10 13:50:00,381.46,381.73,381.09,381.19,5451.0,335.0812,335.3184,334.7562,334.8441,5451.0
2020-09-10 14:00:00,381.58,383.17,381.58,382.9,7039.0,335.1867,336.5833,335.1867,336.3462,7039.0
2020-09-10 14:10:00,382.96,383.07,381.58,381.99,9263.0,336.3989,336.4955,335.1867,335.5468,9263.0
2020-09-10 14:20:00,381.79,382.05,380.0,380.08,11163.0,335.3711,335.5995,333.7988,333.869,11163.0
2020-09-10 14:30:00,380.07,380.72,379.5,380.36,7247.0,333.8602,334.4312,333.3595,334.115,7247.0
2020-09-10 14:40:00,380.28,381.06,380.0,381.06,5928.0,334.0447,334.7299,333.7988,334.7299,5928.0
2020-09-10 14:50:00,381.21,381.88,380.15,381.22,4299.0,334.8616,335.4502,333.9305,334.8704,4299.0
2020-09-10 15:00:00,381.1,381.1,380.01,380.01,5422.0,334.765,334.765,333.8075,333.8075,5422.0
2020-09-10 15:10:00,379.83,380.28,378.56,378.76,9876.0,333.6494,334.0447,332.5338,332.7095,9876.0
2020-09-10 15:20:00,378.75,379.71,378.33,379.51,13714.0,332.7007,333.544,332.3318,333.3683,13714.0
2020-09-10 15:30:00,379.15,379.61,378.69,379.44,13399.0,333.0521,333.4562,332.648,333.3068,13399.0
2020-09-10 15:40:00,379.34,380.68,378.86,379.26,14796.0,333.219,334.3961,332.7974,333.1487,14796.0
2020-09-10 15:50:00,379.03,380.39,378.6,379.05,36938.0,332.9467,334.1413,332.569,332.9643,36938.0
2020-09-11 09:30:00,381.47,382.19,380.99,381.2,23011.0,335.09,335.7225,334.6684,334.8529,23011.0
2020-09-11 09:40:00,380.85,382.82,380.75,382.69,21612.0,334.5454,336.2759,334.4576,336.1617,21612.0
2020-09-11 09:50:00,382.83,383.69,381.03,381.5,13901.0,336.2847,337.0401,334.7035,335.1164,13901.0
2020-09-11 10:00:00,382.0,384.01,381.62,383.42,15828.0,335.5556,337.3212,335.2218,336.8029,15828.0
2020-09-11 10:10:00,384.0,385.2,383.13,384.74,6905.0,337.3124,338.3665,336.5482,337.9625,6905.0
2020-09-11 10:20:00,384.39,385.18,384.15,384.81,7333.0,337.655,338.349,337.4442,338.0239,7333.0
2020-09-11 10:30:00,384.89,385.6,384.49,385.3,10195.0,338.0942,338.7179,337.7428,338.4544,10195.0
2020-09-11 10:40:00,385.45,385.75,384.98,385.45,6375.0,338.5861,338.8497,338.1733,338.5861,6375.0
2020-09-11 10:50:00,385.46,385.85,385.16,385.16,4655.0,338.5949,338.9375,338.3314,338.3314,4655.0
2020-09-11 11:00:00,385.37,386.88,385.15,386.88,8631.0,338.5159,339.8423,338.3226,339.8423,8631.0
2020-09-11 11:10:00,386.79,387.61,386.66,387.47,7244.0,339.7632,340.4835,339.649,340.3605,7244.0
2020-09-11 11:20:00,387.47,387.85,386.7,387.45,8080.0,340.3605,340.6943,339.6842,340.343,8080.0
2020-09-11 11:30:00,387.45,387.56,386.43,386.57,16430.0,340.343,340.4396,339.447,339.57,16430.0
2020-09-11 11:40:00,386.65,387.49,386.47,387.47,12303.0,339.6402,340.3781,339.4821,340.3605,12303.0
2020-09-11 11:50:00,387.34,388.0,387.05,387.8,11708.0,340.2463,340.8261,339.9916,340.6504,11708.0
2020-09-11 12:00:00,387.73,388.35,387.27,388.05,11923.0,340.5889,341.1335,340.1849,340.87,11923.0
2020-09-11 12:10:00,388.11,389.43,388.11,389.26,26342.0,340.9227,342.0822,340.9227,341.9329,26342.0
2020-09-11 12:20:00,389.4,389.69,388.72,389.03,8195.0,342.0559,342.3106,341.4586,341.7309,8195.0
2020-09-11 12:30:00,388.94,389.14,388.2,388.38,10605.0,341.6518,341.8275,341.0018,341.1599,10605.0
2020-09-11 12:40:00,388.43,388.45,387.69,388.16,9762.0,341.2038,341.2214,340.5538,340.9666,9762.0
2020-09-11 12:50:00,388.04,388.46,387.25,387.53,4712.0,340.8612,341.2302,340.1673,340.4132,4712.0
2020-09-11 13:00:00,387.69,388.18,386.86,387.03,11623.0,340.5538,340.9842,339.8247,339.974,11623.0
2020-09-11 13:10:00,386.8,387.18,386.5,386.71,9571.0,339.772,340.1058,339.5085,339.6929,9571.0
2020-09-11 13:20:00,386.73,387.47,386.54,386.54,6834.0,339.7105,340.3605,339.5436,339.5436,6834.0
2020-09-11 13:30:00,386.55,388.26,386.54,388.21,11155.0,339.5524,341.0545,339.5436,341.0106,11155.0
2020-09-11 13:40:00,387.98,388.38,387.69,387.9,7477.0,340.8085,341.1599,340.5538,340.7383,7477.0
2020-09-11 13:50:00,387.67,388.01,386.78,386.78,3461.0,340.5362,340.8349,339.7544,339.7544,3461.0
2020-09-11 14:00:00,387.0,387.15,386.25,386.89,8737.0,339.9477,340.0794,339.2889,339.8511,8737.0
2020-09-11 14:10:00,386.72,387.5,386.72,387.35,4907.0,339.7017,340.3869,339.7017,340.2551,4907.0
2020-09-11 14:20:00,387.24,387.65,386.83,387.21,4800.0,340.1585,340.5186,339.7983,340.1321,4800.0
2020-09-11 14:30:00,387.13,388.26,387.13,388.19,5680.0,340.0619,341.0545,340.0619,340.993,5680.0
2020-09-11 14:40:00,388.04,388.5,388.01,388.1,8735.0,340.8612,341.2653,340.8349,340.9139,8735.0
2020-09-11 14:50:00,388.17,389.56,388.0,389.47,38315.0,340.9754,342.1964,340.8261,342.1174,38315.0
2020-09-11 15:00:00,389.6,389.6,388.82,388.97,15306.0,342.2316,342.2316,341.5464,341.6782,15306.0
2020-09-11 15:10:00,388.99,389.5,388.52,389.49,17412.0,341.6957,342.1437,341.2829,342.1349,17412.0
2020-09-11 15:20:00,389.46,390.0,389.42,389.78,17617.0,342.1086,342.5829,342.0734,342.3897,17617.0
2020-09-11 15:30:00,389.9,390.5,389.63,389.81,15519.0,342.4951,343.0221,342.2579,342.416,15519.0
2020-09-11 15:40:00,389.79,390.16,389.25,389.97,18909.0,342.3985,342.7235,341.9241,342.5566,18909.0
2020-09-11 15:50:00,389.63,390.41,389.16,389.57,57568.0,342.2579,342.9431,341.8451,342.2052,57568.0
2020-09-14 09:30:00,393.37,394.1,391.62,393.14,51111.0,345.5432,346.1844,344.006,345.3412,51111.0
2020-09-14 09:40:00,393.27,394.36,393.27,393.69,14705.0,345.4554,346.4128,345.4554,345.8243,14705.0
2020-09-14 09:50:00,393.57,395.43,393.4,394.78,23994.0,345.7189,347.3527,345.5696,346.7818,23994.0
2020-09-14 10:00:00,394.78,395.95,394.09,395.35,15189.0,346.7818,347.8095,346.1757,347.2825,15189.0
2020-09-14 10:10:00,395.34,395.85,394.4,395.85,22640.0,347.2737,347.7217,346.448,347.7217,22640.0
2020-09-14 10:20:00,395.75,396.54,395.27,396.16,19427.0,347.6338,348.3278,347.2122,347.994,19427.0
2020-09-14 10:30:00,396.18,396.51,394.81,394.95,11726.0,348.0116,348.3014,346.8081,346.9311,11726.0
2020-09-14 10:40:00,395.0,396.63,394.99,396.62,16275.0,346.975,348.4068,346.9662,348.3981,16275.0
2020-09-14 10:50:00,396.6,396.67,394.25,394.25,8497.0,348.3805,348.442,346.3162,346.3162,8497.0
2020-09-14 11:00:00,394.1,394.7,392.63,393.24,17774.0,346.1844,346.7115,344.8932,345.429,17774.0
2020-09-14 11:10:00,393.33,394.21,392.97,393.15,8296.0,345.5081,346.2811,345.1918,345.3499,8296.0
2020-09-14 11:20:00,393.09,393.18,391.85,392.01,14589.0,345.2972,345.3763,344.208,344.3486,14589.0
2020-09-14 11:30:00,391.83,393.7,391.77,393.7,12667.0,344.1904,345.8331,344.1377,345.8331,12667.0
2020-09-14 11:40:00,393.61,393.71,392.89,393.12,9509.0,345.754,345.8419,345.1216,345.3236,9509.0
2020-09-14 11:50:00,393.15,393.44,392.75,392.96,5673.0,345.3499,345.6047,344.9986,345.183,5673.0
2020-09-14 12:00:00,392.98,394.4,392.97,393.86,9635.0,345.2006,346.448,345.1918,345.9736,9635.0
2020-09-14 12:10:00,393.93,394.93,393.92,394.93,5906.0,346.0351,346.9135,346.0263,346.9135,5906.0
2020-09-14 12:20:00,395.0,395.24,394.47,395.19,6112.0,346.975,347.1858,346.5095,347.1419,6112.0
2020-09-14 12:30:00,395.31,395.55,394.94,395.3,7866.0,347.2473,347.4581,346.9223,347.2385,7866.0
2020-09-14 12:40:00,395.38,395.7,394.68,394.68,9144.0,347.3088,347.5899,346.6939,346.6939,9144.0
2020-09-14 12:50:00,394.64,395.6,394.57,395.6,9485.0,346.6588,347.5021,346.5973,347.5021,9485.0
2020-09-14 13:00:00,395.74,395.93,395.03,395.03,8927.0,347.625,347.7919,347.0014,347.0014,8927.0
2020-09-14 13:10:00,394.88,395.18,394.19,394.51,7321.0,346.8696,347.1331,346.2635,346.5446,7321.0
2020-09-14 13:20:00,394.49,394.85,394.29,394.42,5279.0,346.527,346.8433,346.3513,346.4655,5279.0
2020-09-14 13:30:00,394.62,395.07,394.28,394.37,7051.0,346.6412,347.0365,346.3426,346.4216,7051.0
2020-09-14 13:40:00,394.49,394.73,394.0,394.3,6336.0,346.527,346.7378,346.0966,346.3601,6336.0
2020-09-14 13:50:00,394.32,394.81,394.24,394.52,5554.0,346.3777,346.8081,346.3074,346.5534,5554.0
2020-09-14 14:00:00,394.55,395.32,394.4,394.81,7170.0,346.5797,347.2561,346.448,346.8081,7170.0
2020-09-14 14:10:00,394.9,395.07,394.46,394.66,7159.0,346.8872,347.0365,346.5007,346.6764,7159.0
2020-09-14 14:20:00,394.47,395.38,394.32,394.53,6587.0,346.5095,347.3088,346.3777,346.5622,6587.0
2020-09-14 14:30:00,394.59,394.94,394.1,394.3,7144.0,346.6149,346.9223,346.1844,346.3601,7144.0
2020-09-14 14:40:00,394.37,394.77,394.18,394.38,9744.0,346.4216,346.773,346.2547,346.4304,9744.0
2020-09-14 14:50:00,394.42,394.88,393.31,393.87,7456.0,346.4655,346.8696,345.4905,345.9824,7456.0
2020-09-14 15:00:00,393.93,394.06,393.0,393.61,5456.0,346.0351,346.1493,345.2182,345.754,5456.0
2020-09-14 15:10:00,393.31,393.36,392.4,393.36,8534.0,345.4905,345.5344,344.6911,345.5344,8534.0
2020-09-14 15:20:00,393.19,393.71,392.15,393.36,12345.0,345.3851,345.8419,344.4715,345.5344,12345.0
2020-09-14 15:30:00,393.3,393.44,392.72,393.34,18597.0,345.4817,345.6047,344.9722,345.5168,18597.0
2020-09-14 15:40:00,393.19,394.52,393.19,394.49,26219.0,345.3851,346.5534,345.3851,346.527,26219.0
2020-09-14 15:50:00,394.75,395.09,393.7,393.7,58725.0,346.7554,347.0541,345.8331,345.8331,58725.0
2020-09-15 09:30:00,395.65,396.0,391.51,391.64,62492.0,347.546,347.8534,343.9093,344.0235,62492.0
2020-09-15 09:40:00,391.47,392.16,386.89,387.71,35905.0,343.8742,344.4803,339.8511,340.5714,35905.0
2020-09-15 09:50:00,387.71,390.61,387.71,390.21,11351.0,340.5714,343.1188,340.5714,342.7674,11351.0
2020-09-15 10:00:00,389.98,391.62,389.62,390.51,15557.0,342.5654,344.006,342.2491,343.0309,15557.0
2020-09-15 10:10:00,390.4,391.35,389.41,391.19,7223.0,342.9343,343.7688,342.0647,343.6282,7223.0
2020-09-15 10:20:00,391.13,391.52,389.76,389.76,16707.0,343.5755,343.9181,342.3721,342.3721,16707.0
2020-09-15 10:30:00,389.93,390.5,389.61,389.88,10472.0,342.5214,343.0221,342.2403,342.4775,10472.0
2020-09-15 10:40:00,389.88,391.04,389.69,390.73,7951.0,342.4775,343.4965,342.3106,343.2242,7951.0
2020-09-15 10:50:00,390.62,391.58,390.4,390.64,19218.0,343.1276,343.9708,342.9343,343.1451,19218.0
2020-09-15 11:00:00,390.79,392.88,390.79,392.22,6810.0,343.2769,345.1128,343.2769,344.533,6810.0
2020-09-15 11:10:00,392.37,392.57,391.32,391.71,7556.0,344.6648,344.8405,343.7424,344.085,7556.0
2020-09-15 11:20:00,391.71,392.45,391.31,392.27,9550.0,344.085,344.7351,343.7337,344.5769,9550.0
2020-09-15 11:30:00,392.21,392.47,391.84,392.45,9379.0,344.5242,344.7526,344.1992,344.7351,9379.0
2020-09-15 11:40:00,392.18,392.5,391.51,392.35,8194.0,344.4979,344.779,343.9093,344.6472,8194.0
2020-09-15 11:50:00,392.49,392.54,391.78,392.15,5034.0,344.7702,344.8141,344.1465,344.4715,5034.0
2020-09-15 12:00:00,392.08,393.0,392.07,392.15,5759.0,344.41,345.2182,344.4013,344.4715,5759.0
2020-09-15 12:10:00,391.93,392.23,391.74,392.23,2100.0,344.2783,344.5418,344.1114,344.5418,2100.0
2020-09-15 12:20:00,392.14,393.33,392.1,393.11,4722.0,344.4627,345.5081,344.4276,345.3148,4722.0
2020-09-15 12:30:00,393.25,393.33,392.14,392.19,6703.0,345.4378,345.5081,344.4627,344.5067,6703.0
2020-09-15 12:40:00,392.22,392.4,391.4,391.41,5107.0,344.533,344.6911,343.8127,343.8215,5107.0
2020-09-15 12:50:00,391.53,391.64,390.9,391.38,3903.0,343.9269,344.0235,343.3735,343.7951,3903.0
2020-09-15 13:00:00,391.67,392.47,391.49,392.06,3011.0,344.0499,344.7526,343.8918,344.3925,3011.0
2020-09-15 13:10:00,392.06,392.58,391.95,392.1,2150.0,344.3925,344.8492,344.2958,344.4276,2150.0
2020-09-15 13:20:00,392.15,392.47,391.85,391.86,4961.0,344.4715,344.7526,344.208,344.2168,4961.0
2020-09-15 13:30:00,391.86,392.22,391.48,392.11,2902.0,344.2168,344.533,343.883,344.4364,2902.0
2020-09-15 13:40:00,391.95,391.95,391.4,391.57,4511.0,344.2958,344.2958,343.8127,343.962,4511.0
2020-09-15 13:50:00,391.54,391.57,390.78,391.22,7368.0,343.9357,343.962,343.2681,343.6546,7368.0
2020-09-15 14:00:00,391.09,391.68,390.94,391.64,5968.0,343.5404,344.0587,343.4086,344.0235,5968.0
2020-09-15 14:10:00,391.49,391.57,391.11,391.11,3774.0,343.8918,343.962,343.558,343.558,3774.0
2020-09-15 14:20:00,391.13,391.69,390.93,391.44,4620.0,343.5755,344.0675,343.3999,343.8479,4620.0
2020-09-15 14:30:00,391.52,392.53,391.51,392.05,9182.0,343.9181,344.8053,343.9093,344.3837,9182.0
2020-09-15 14:40:00,391.95,392.05,391.39,391.66,4226.0,344.2958,344.3837,343.8039,344.0411,4226.0
2020-09-15 14:50:00,391.59,391.91,391.3,391.61,7369.0,343.9796,344.2607,343.7249,343.9972,7369.0
2020-09-15 15:00:00,391.61,391.78,391.24,391.25,6056.0,343.9972,344.1465,343.6722,343.681,6056.0
2020-09-15 15:10:00,391.56,391.73,391.37,391.61,5770.0,343.9533,344.1026,343.7864,343.9972,5770.0
2020-09-15 15:20:00,391.68,391.68,390.74,391.35,13727.0,344.0587,344.0587,343.233,343.7688,13727.0
2020-09-15 15:30:00,391.39,391.49,391.02,391.44,13637.0,343.8039,343.8918,343.4789,343.8479,13637.0
2020-09-15 15:40:00,391.23,391.93,391.14,391.93,10535.0,343.6634,344.2783,343.5843,344.2783,10535.0
2020-09-15 15:50:00,392.12,392.71,391.44,392.08,64718.0,344.4452,344.9634,343.8479,344.41,64718.0
2020-09-16 09:30:00,391.11,392.1,390.93,391.3,37018.0,343.558,344.4276,343.3999,343.7249,37018.0
2020-09-16 09:40:00,391.59,393.42,391.49,393.25,6686.0,343.9796,345.5871,343.8918,345.4378,6686.0
2020-09-16 09:50:00,393.29,393.66,392.03,392.59,10185.0,345.4729,345.7979,344.3661,344.858,10185.0
2020-09-16 10:00:00,392.77,394.26,392.77,393.76,5980.0,345.0161,346.325,345.0161,345.8858,5980.0
2020-09-16 10:10:00,393.96,395.29,393.96,395.09,6617.0,346.0615,347.2298,346.0615,347.0541,6617.0
2020-09-16 10:20:00,394.94,395.09,393.92,393.92,7595.0,346.9223,347.0541,346.0263,346.0263,7595.0
2020-09-16 10:30:00,394.16,395.65,394.16,395.38,7598.0,346.2371,347.546,346.2371,347.3088,7598.0
2020-09-16 10:40:00,395.28,395.59,394.37,394.91,10493.0,347.221,347.4933,346.4216,346.896,10493.0
2020-09-16 10:50:00,395.03,396.39,395.03,396.27,15598.0,347.0014,348.196,347.0014,348.0906,15598.0
2020-09-16 11:00:00,396.28,396.96,396.13,396.42,13819.0,348.0994,348.6967,347.9676,348.2224,13819.0
2020-09-16 11:10:00,396.62,397.26,396.16,397.25,11378.0,348.3981,348.9602,347.994,348.9515,11378.0
2020-09-16 11:20:00,396.84,397.72,396.84,397.26,5870.0,348.5913,349.3643,348.5913,348.9602,5870.0
2020-09-16 11:30:00,397.67,398.07,397.29,397.84,8268.0,349.3204,349.6718,348.9866,349.4697,8268.0
2020-09-16 11:40:00,397.74,398.34,397.24,398.34,8086.0,349.3819,349.9089,348.9427,349.9089,8086.0
2020-09-16 11:50:00,398.29,398.7,398.11,398.18,8147.0,349.865,350.2252,349.7069,349.7684,8147.0
2020-09-16 12:00:00,398.18,398.2,396.9,397.18,10121.0,349.7684,349.786,348.644,348.89,10121.0
2020-09-16 12:10:00,397.25,397.78,397.08,397.45,8608.0,348.9515,349.417,348.8021,349.1271,8608.0
2020-09-16 12:20:00,397.38,397.43,397.14,397.21,9135.0,349.0657,349.1096,348.8548,348.9163,9135.0
2020-09-16 12:30:00,397.07,397.07,396.31,396.43,9069.0,348.7933,348.7933,348.1257,348.2312,9069.0
2020-09-16 12:40:00,396.43,396.92,396.18,396.33,7779.0,348.2312,348.6616,348.0116,348.1433,7779.0
2020-09-16 12:50:00,396.48,396.48,395.72,396.03,4289.0,348.2751,348.2751,347.6075,347.8798,4289.0
2020-09-16 13:00:00,396.07,396.91,395.83,396.82,9662.0,347.9149,348.6528,347.7041,348.5737,9662.0
2020-09-16 13:10:00,396.81,397.26,396.77,397.26,5190.0,348.565,348.9602,348.5298,348.9602,5190.0
2020-09-16 13:20:00,397.22,397.54,397.04,397.32,6270.0,348.9251,349.2062,348.767,349.0129,6270.0
2020-09-16 13:30:00,397.28,397.28,396.47,396.71,6235.0,348.9778,348.9778,348.2663,348.4771,6235.0
2020-09-16 13:40:00,396.79,398.01,396.78,397.73,8751.0,348.5474,349.6191,348.5386,349.3731,8751.0
2020-09-16 13:50:00,397.63,398.06,397.2,397.64,6616.0,349.2853,349.663,348.9075,349.294,6616.0
2020-09-16 14:00:00,397.36,398.3,396.74,396.85,5562.0,349.0481,349.8738,348.5035,348.6001,5562.0
2020-09-16 14:10:00,397.22,397.89,396.8,397.52,5370.0,348.9251,349.5136,348.5562,349.1886,5370.0
2020-09-16 14:20:00,397.63,398.51,397.59,398.09,11081.0,349.2853,350.0583,349.2501,349.6893,11081.0
2020-09-16 14:30:00,398.19,399.3,398.19,399.18,16288.0,349.7772,350.7522,349.7772,350.6468,16288.0
2020-09-16 14:40:00,399.23,399.6,398.49,399.01,10990.0,350.6907,351.0157,350.0407,350.4975,10990.0
2020-09-16 14:50:00,398.89,398.95,397.92,398.26,13351.0,350.3921,350.4448,349.54,349.8387,13351.0
2020-09-16 15:00:00,398.31,398.5,397.0,397.0,9070.0,349.8826,350.0495,348.7319,348.7319,9070.0
2020-09-16 15:10:00,397.07,397.07,395.41,396.7,10026.0,348.7933,348.7933,347.3352,348.4683,10026.0
2020-09-16 15:20:00,396.56,396.56,395.96,396.08,12991.0,348.3454,348.3454,347.8183,347.9237,12991.0
2020-09-16 15:30:00,395.94,396.5,394.71,395.6,22855.0,347.8007,348.2926,346.7203,347.5021,22855.0
2020-09-16 15:40:00,395.69,397.08,395.17,396.94,30887.0,347.5811,348.8021,347.1244,348.6792,30887.0
2020-09-16 15:50:00,396.95,397.07,395.14,395.27,59152.0,348.6879,348.7933,347.098,347.2122,59152.0
2020-09-17 09:30:00,392.0,393.9,389.54,393.9,33501.0,344.3398,346.0088,342.1789,346.0088,33501.0
2020-09-17 09:40:00,393.02,394.0,391.74,393.49,5745.0,345.2358,346.0966,344.1114,345.6486,5745.0
2020-09-17 09:50:00,393.33,395.0,392.71,394.26,7140.0,345.5081,346.975,344.9634,346.325,7140.0
2020-09-17 10:00:00,394.06,396.02,393.88,395.53,9402.0,346.1493,347.871,345.9912,347.4406,9402.0
2020-09-17 10:10:00,395.29,397.0,395.05,396.12,9592.0,347.2298,348.7319,347.0189,347.9588,9592.0
2020-09-17 10:20:00,396.22,397.77,396.17,397.73,9422.0,348.0467,349.4082,348.0028,349.3731,9422.0
2020-09-17 10:30:00,397.8,398.25,396.17,396.45,9308.0,349.4346,349.8299,348.0028,348.2487,9308.0
2020-09-17 10:40:00,396.26,397.62,395.75,397.19,14217.0,348.0818,349.2765,347.6338,348.8988,14217.0
2020-09-17 10:50:00,397.27,397.5,396.85,396.86,10509.0,348.969,349.1711,348.6001,348.6089,10509.0
2020-09-17 11:00:00,397.09,398.34,397.09,398.25,8508.0,348.8109,349.9089,348.8109,349.8299,8508.0
2020-09-17 11:10:00,398.2,398.28,396.89,397.91,15058.0,349.786,349.8562,348.6352,349.5312,15058.0
2020-09-17 11:20:00,397.87,398.44,397.71,397.88,13982.0,349.4961,349.9968,349.3555,349.5049,13982.0
2020-09-17 11:30:00,397.98,398.36,397.48,398.09,10909.0,349.5927,349.9265,349.1535,349.6893,10909.0
2020-09-17 11:40:00,398.23,398.55,397.65,397.66,9503.0,349.8123,350.0934,349.3028,349.3116,9503.0
2020-09-17 11:50:00,397.84,398.12,397.51,397.91,9237.0,349.4697,349.7157,349.1798,349.5312,9237.0
2020-09-17 12:00:00,397.81,397.99,397.27,397.31,7528.0,349.4434,349.6015,348.969,349.0042,7528.0
2020-09-17 12:10:00,397.38,397.6,395.61,396.04,11431.0,349.0657,349.2589,347.5109,347.8886,11431.0
2020-09-17 12:20:00,395.84,396.51,395.49,396.36,18690.0,347.7129,348.3014,347.4054,348.1697,18690.0
2020-09-17 12:30:00,396.32,397.05,396.07,396.94,14335.0,348.1345,348.7758,347.9149,348.6792,14335.0
2020-09-17 12:40:00,397.02,397.44,396.8,397.44,6952.0,348.7494,349.1184,348.5562,349.1184,6952.0
2020-09-17 12:50:00,397.16,398.01,396.93,397.72,6623.0,348.8724,349.6191,348.6704,349.3643,6623.0
2020-09-17 13:00:00,397.71,397.77,397.25,397.38,8954.0,349.3555,349.4082,348.9515,349.0657,8954.0
2020-09-17 13:10:00,397.37,397.45,396.4,396.83,6933.0,349.0569,349.1271,348.2048,348.5825,6933.0
2020-09-17 13:20:00,396.72,397.19,396.33,396.62,5371.0,348.4859,348.8988,348.1433,348.3981,5371.0
2020-09-17 13:30:00,396.51,396.89,395.96,396.13,7554.0,348.3014,348.6352,347.8183,347.9676,7554.0
2020-09-17 13:40:00,396.09,396.55,396.09,396.37,4342.0,347.9325,348.3366,347.9325,348.1785,4342.0
2020-09-17 13:50:00,396.53,397.11,396.33,396.55,6185.0,348.319,348.8285,348.1433,348.3366,6185.0
2020-09-17 14:00:00,396.56,397.21,396.42,396.81,6722.0,348.3454,348.9163,348.2224,348.565,6722.0
2020-09-17 14:10:00,396.82,397.5,396.76,397.11,7433.0,348.5737,349.1711,348.521,348.8285,7433.0
2020-09-17 14:20:00,397.11,397.2,396.57,396.57,5316.0,348.8285,348.9075,348.3541,348.3541,5316.0
2020-09-17 14:30:00,396.37,396.7,395.89,395.89,4599.0,348.1785,348.4683,347.7568,347.7568,4599.0
2020-09-17 14:40:00,395.63,396.2,395.22,396.03,7137.0,347.5284,348.0291,347.1683,347.8798,7137.0
2020-09-17 14:50:00,395.83,395.98,395.0,395.11,6055.0,347.7041,347.8359,346.975,347.0716,6055.0
2020-09-17 15:00:00,395.17,395.45,394.17,394.67,9134.0,347.1244,347.3703,346.2459,346.6851,9134.0
2020-09-17 15:10:00,394.81,395.5,394.22,394.25,10814.0,346.8081,347.4142,346.2899,346.3162,10814.0
2020-09-17 15:20:00,394.22,394.8,393.96,394.26,11159.0,346.2899,346.7993,346.0615,346.325,11159.0
2020-09-17 15:30:00,394.2,395.82,394.2,395.79,23048.0,346.2723,347.6953,346.2723,347.669,23048.0
2020-09-17 15:40:00,395.96,396.33,395.35,395.96,21660.0,347.8183,348.1433,347.2825,347.8183,21660.0
2020-09-17 15:50:00,396.07,396.45,395.24,395.82,62517.0,347.9149,348.2487,347.1858,347.6953,62517.0
2020-09-18 09:30:00,394.15,397.87,394.15,397.87,173371.0,346.2284,349.4961,346.2284,349.4961,173371.0
2020-09-18 09:40:00,398.0,398.2,395.4,396.85,9417.0,349.6103,349.786,347.3264,348.6001,9417.0
2020-09-18 09:50:00,396.99,397.13,395.83,395.91,6176.0,348.7231,348.846,347.7041,347.7744,6176.0
2020-09-18 10:00:00,395.45,396.23,395.18,396.0,10774.0,347.3703,348.0555,347.1331,347.8534,10774.0
2020-09-18 10:10:00,396.1,397.64,396.1,396.69,7128.0,347.9413,349.294,347.9413,348.4595,7128.0
2020-09-18 10:20:00,396.9,399.0,396.83,398.68,16889.0,348.644,350.4887,348.5825,350.2076,16889.0
2020-09-18 10:30:00,398.73,398.73,397.57,397.85,5634.0,350.2515,350.2515,349.2326,349.4785,5634.0
2020-09-18 10:40:00,397.96,398.97,397.48,398.77,5122.0,349.5751,350.4623,349.1535,350.2867,5122.0
2020-09-18 10:50:00,398.36,398.86,397.88,398.35,5050.0,349.9265,350.3657,349.5049,349.9177,5050.0
2020-09-18 11:00:00,398.22,398.99,398.21,398.82,8550.0,349.8035,350.4799,349.7947,350.3306,8550.0
2020-09-18 11:10:00,398.83,398.96,397.57,397.57,8704.0,350.3394,350.4536,349.2326,349.2326,8704.0
2020-09-18 11:20:00,397.33,398.02,397.11,397.24,9397.0,349.0217,349.6278,348.8285,348.9427,9397.0
2020-09-18 11:30:00,397.65,397.88,396.63,397.31,9417.0,349.3028,349.5049,348.4068,349.0042,9417.0
2020-09-18 11:40:00,397.37,397.62,396.43,397.51,13092.0,349.0569,349.2765,348.2312,349.1798,13092.0
2020-09-18 11:50:00,397.51,397.74,396.56,396.78,7974.0,349.1798,349.3819,348.3454,348.5386,7974.0
2020-09-18 12:00:00,396.71,397.41,396.43,396.87,8358.0,348.4771,349.092,348.2312,348.6177,8358.0
2020-09-18 12:10:00,396.76,397.35,396.44,396.87,7222.0,348.521,349.0393,348.2399,348.6177,7222.0
2020-09-18 12:20:00,396.91,397.18,396.3,397.18,4053.0,348.6528,348.89,348.117,348.89,4053.0
2020-09-18 12:30:00,397.11,397.42,396.65,397.21,8170.0,348.8285,349.1008,348.4244,348.9163,8170.0
2020-09-18 12:40:00,397.02,397.8,397.01,397.52,6511.0,348.7494,349.4346,348.7406,349.1886,6511.0
2020-09-18 12:50:00,397.4,397.48,396.72,396.87,3958.0,349.0832,349.1535,348.4859,348.6177,3958.0
2020-09-18 13:00:00,396.73,397.34,396.52,396.91,8022.0,348.4947,349.0305,348.3102,348.6528,8022.0
2020-09-18 13:10:00,396.9,397.39,396.55,396.76,5780.0,348.644,349.0744,348.3366,348.521,5780.0
2020-09-18 13:20:00,396.75,397.25,396.08,396.08,9851.0,348.5123,348.9515,347.9237,347.9237,9851.0
2020-09-18 13:30:00,395.94,396.11,394.55,395.76,17288.0,347.8007,347.9501,346.5797,347.6426,17288.0
2020-09-18 13:40:00,395.82,396.31,395.71,396.06,15675.0,347.6953,348.1257,347.5987,347.9061,15675.0
2020-09-18 13:50:00,396.11,396.39,395.66,396.27,7827.0,347.9501,348.196,347.5548,348.0906,7827.0
2020-09-18 14:00:00,396.12,396.39,395.8,396.14,10428.0,347.9588,348.196,347.6778,347.9764,10428.0
2020-09-18 14:10:00,396.12,396.66,395.38,395.59,14022.0,347.9588,348.4332,347.3088,347.4933,14022.0
2020-09-18 14:20:00,395.74,396.9,395.74,396.8,10463.0,347.625,348.644,347.625,348.5562,10463.0
2020-09-18 14:30:00,396.84,397.13,396.57,396.88,14540.0,348.5913,348.846,348.3541,348.6264,14540.0
2020-09-18 14:40:00,397.12,397.54,396.7,397.53,11695.0,348.8373,349.2062,348.4683,349.1974,11695.0
2020-09-18 14:50:00,397.42,397.51,396.78,397.19,11745.0,349.1008,349.1798,348.5386,348.8988,11745.0
2020-09-18 15:00:00,397.22,397.35,396.91,397.09,13487.0,348.9251,349.0393,348.6528,348.8109,13487.0
2020-09-18 15:10:00,397.18,397.36,396.62,396.77,17001.0,348.89,349.0481,348.3981,348.5298,17001.0
2020-09-18 15:20:00,396.71,398.3,396.47,398.3,24498.0,348.4771,349.8738,348.2663,349.8738,24498.0
2020-09-18 15:30:00,398.19,398.61,397.57,398.46,19433.0,349.7772,350.1461,349.2326,350.0143,19433.0
2020-09-18 15:40:00,398.38,398.47,396.47,396.8,29151.0,349.9441,350.0231,348.2663,348.5562,29151.0
2020-09-18 15:50:00,396.94,398.27,395.1,395.4,193876.0,348.6792,349.8474,347.0629,347.3264,193876.0
2020-09-21 09:30:00,388.5,389.87,385.07,386.14,70909.0,341.2653,342.4687,338.2523,339.1922,70909.0
2020-09-21 09:40:00,386.1,386.8,385.15,385.85,22699.0,339.1571,339.772,338.3226,338.9375,22699.0
2020-09-21 09:50:00,385.81,386.04,384.3,384.64,17217.0,338.9024,339.1044,337.5759,337.8746,17217.0
2020-09-21 10:00:00,384.49,384.94,381.0,381.52,25905.0,337.7428,338.1381,334.6772,335.1339,25905.0
2020-09-21 10:10:00,381.89,381.89,377.23,377.58,40629.0,335.459,335.459,331.3655,331.673,40629.0
2020-09-21 10:20:00,377.69,378.55,377.41,378.19,18478.0,331.7696,332.525,331.5237,332.2088,18478.0
2020-09-21 10:30:00,378.18,378.48,377.83,378.02,17818.0,332.2,332.4636,331.8926,332.0595,17818.0
2020-09-21 10:40:00,378.04,380.2,377.72,380.2,27701.0,332.0771,333.9744,331.796,333.9744,27701.0
2020-09-21 10:50:00,380.06,380.9,379.65,380.33,14660.0,333.8515,334.5893,333.4913,334.0886,14660.0
2020-09-21 11:00:00,380.36,381.14,379.87,380.78,21707.0,334.115,334.8001,333.6846,334.4839,21707.0
2020-09-21 11:10:00,380.94,380.94,378.73,379.47,13874.0,334.6245,334.6245,332.6832,333.3332,13874.0
2020-09-21 11:20:00,379.91,380.07,378.74,379.23,17215.0,333.7197,333.8602,332.6919,333.1224,17215.0
2020-09-21 11:30:00,379.24,379.46,378.47,378.71,17567.0,333.1312,333.3244,332.4548,332.6656,17567.0
2020-09-21 11:40:00,378.81,379.71,378.49,379.32,14945.0,332.7534,333.544,332.4723,333.2014,14945.0
2020-09-21 11:50:00,379.39,379.51,378.4,378.74,14665.0,333.2629,333.3683,332.3933,332.6919,14665.0
2020-09-21 12:00:00,378.69,379.92,378.56,379.88,13135.0,332.648,333.7285,332.5338,333.6933,13135.0
2020-09-21 12:10:00,379.9,380.11,379.3,380.0,21634.0,333.7109,333.8954,333.1839,333.7988,21634.0
2020-09-21 12:20:00,379.92,380.85,379.69,380.5,8024.0,333.7285,334.5454,333.5264,334.238,8024.0
2020-09-21 12:30:00,380.37,380.56,379.49,379.99,10661.0,334.1238,334.2907,333.3508,333.79,10661.0
2020-09-21 12:40:00,379.89,380.53,379.34,379.5,7771.0,333.7021,334.2643,333.219,333.3595,7771.0
2020-09-21 12:50:00,379.31,379.31,378.03,378.03,8973.0,333.1926,333.1926,332.0683,332.0683,8973.0
2020-09-21 13:00:00,378.1,378.17,377.6,377.8,15331.0,332.1298,332.1912,331.6906,331.8662,15331.0
2020-09-21 13:10:00,377.8,378.62,377.8,378.49,18801.0,331.8662,332.5865,331.8662,332.4723,18801.0
2020-09-21 13:20:00,378.26,378.68,378.04,378.62,9008.0,332.2703,332.6392,332.0771,332.5865,9008.0
2020-09-21 13:30:00,378.62,379.25,378.45,378.95,9492.0,332.5865,333.1399,332.4372,332.8764,9492.0
2020-09-21 13:40:00,378.94,378.94,378.42,378.63,15567.0,332.8676,332.8676,332.4109,332.5953,15567.0
2020-09-21 13:50:00,378.5,378.79,378.3,378.55,12131.0,332.4811,332.7359,332.3054,332.525,12131.0
2020-09-21 14:00:00,378.48,378.95,378.25,378.63,18075.0,332.4636,332.8764,332.2615,332.5953,18075.0
2020-09-21 14:10:00,378.69,378.77,378.21,378.28,13440.0,332.648,332.7183,332.2264,332.2879,13440.0
2020-09-21 14:20:00,378.3,379.37,378.15,379.03,12530.0,332.3054,333.2454,332.1737,332.9467,12530.0
2020-09-21 14:30:00,378.86,378.86,378.13,378.52,15681.0,332.7974,332.7974,332.1561,332.4987,15681.0
2020-09-21 14:40:00,378.45,378.78,378.11,378.13,11387.0,332.4372,332.7271,332.1385,332.1561,11387.0
2020-09-21 14:50:00,378.16,379.31,378.06,379.14,12540.0,332.1825,333.1926,332.0946,333.0433,12540.0
2020-09-21 15:00:00,378.98,379.19,378.51,378.65,16629.0,332.9028,333.0872,332.4899,332.6129,16629.0
2020-09-21 15:10:00,378.88,379.26,378.76,378.93,14713.0,332.8149,333.1487,332.7095,332.8588,14713.0
2020-09-21 15:20:00,378.93,379.8,378.89,379.6,19951.0,332.8588,333.6231,332.8237,333.4474,19951.0
2020-09-21 15:30:00,379.88,380.46,379.21,379.84,27285.0,333.6933,334.2028,333.1048,333.6582,27285.0
2020-09-21 15:40:00,379.95,380.08,379.2,379.45,30575.0,333.7548,333.869,333.096,333.3156,30575.0
2020-09-21 15:50:00,379.3,380.29,378.57,379.72,83346.0,333.1839,334.0535,332.5426,333.5528,83346.0
2020-09-22 09:30:00,381.88,387.77,381.34,387.7,54334.0,335.4502,340.6241,334.9758,340.5626,54334.0
2020-09-22 09:40:00,387.74,391.2,387.73,388.53,59675.0,340.5977,343.637,340.5889,341.2917,59675.0
2020-09-22 09:50:00,388.41,390.29,387.93,389.96,25766.0,341.1862,342.8377,340.7646,342.5478,25766.0
2020-09-22 10:00:00,389.93,390.8,389.16,390.31,35677.0,342.5214,343.2857,341.8451,342.8552,35677.0
2020-09-22 10:10:00,390.05,390.84,389.18,390.84,23535.0,342.6269,343.3208,341.8626,343.3208,23535.0
2020-09-22 10:20:00,390.83,392.48,390.48,392.48,22462.0,343.312,344.7614,343.0046,344.7614,22462.0
2020-09-22 10:30:00,392.24,392.4,390.67,390.78,12431.0,344.5506,344.6911,343.1715,343.2681,12431.0
2020-09-22 10:40:00,390.78,390.87,389.32,389.78,13636.0,343.2681,343.3472,341.9856,342.3897,13636.0
2020-09-22 10:50:00,389.66,389.8,387.55,387.56,17396.0,342.2843,342.4072,340.4308,340.4396,17396.0
2020-09-22 11:00:00,387.42,387.85,386.7,387.66,17255.0,340.3166,340.6943,339.6842,340.5274,17255.0
2020-09-22 11:10:00,387.98,388.75,387.58,388.5,10867.0,340.8085,341.4849,340.4572,341.2653,10867.0
2020-09-22 11:20:00,388.38,388.87,388.18,388.39,8793.0,341.1599,341.5903,340.9842,341.1687,8793.0
2020-09-22 11:30:00,388.32,388.32,387.01,387.3,6552.0,341.1072,341.1072,339.9565,340.2112,6552.0
2020-09-22 11:40:00,387.39,388.55,387.39,387.74,7558.0,340.2903,341.3092,340.2903,340.5977,7558.0
2020-09-22 11:50:00,387.52,387.52,386.51,386.81,4179.0,340.4045,340.4045,339.5173,339.7808,4179.0
2020-09-22 12:00:00,386.93,387.15,386.25,386.3,6937.0,339.8862,340.0794,339.2889,339.3328,6937.0
2020-09-22 12:10:00,386.16,387.01,386.0,386.08,11496.0,339.2098,339.9565,339.0693,339.1395,11496.0
2020-09-22 12:20:00,386.09,386.09,384.88,384.88,6426.0,339.1483,339.1483,338.0854,338.0854,6426.0
2020-09-22 12:30:00,384.97,385.02,384.37,384.76,5782.0,338.1645,338.2084,337.6374,337.98,5782.0
2020-09-22 12:40:00,384.96,385.22,384.71,384.95,8856.0,338.1557,338.3841,337.9361,338.1469,8856.0
2020-09-22 12:50:00,384.77,384.93,384.5,384.62,9465.0,337.9888,338.1294,337.7516,337.857,9465.0
2020-09-22 13:00:00,384.72,384.72,384.11,384.3,6032.0,337.9449,337.9449,337.4091,337.5759,6032.0
2020-09-22 13:10:00,384.63,384.85,384.54,384.56,3438.0,337.8658,338.0591,337.7868,337.8043,3438.0
2020-09-22 13:20:00,384.55,385.37,384.51,385.02,4203.0,337.7956,338.5159,337.7604,338.2084,4203.0
2020-09-22 13:30:00,384.84,385.31,384.78,385.06,7894.0,338.0503,338.4632,337.9976,338.2435,7894.0
2020-09-22 13:40:00,385.14,385.57,384.91,385.57,5058.0,338.3138,338.6915,338.1118,338.6915,5058.0
2020-09-22 13:50:00,385.46,385.89,385.2,385.85,10292.0,338.5949,338.9726,338.3665,338.9375,10292.0
2020-09-22 14:00:00,385.83,386.48,385.78,386.03,7731.0,338.9199,339.4909,338.876,339.0956,7731.0
2020-09-22 14:10:00,385.88,386.35,385.63,386.34,6785.0,338.9639,339.3767,338.7442,339.3679,6785.0
2020-09-22 14:20:00,386.32,386.32,385.65,386.32,6852.0,339.3504,339.3504,338.7618,339.3504,6852.0
2020-09-22 14:30:00,386.42,387.06,386.33,387.02,12488.0,339.4382,340.0004,339.3591,339.9652,12488.0
2020-09-22 14:40:00,387.02,387.41,386.83,387.23,10851.0,339.9652,340.3078,339.7983,340.1497,10851.0
2020-09-22 14:50:00,387.15,387.21,386.57,386.57,12151.0,340.0794,340.1321,339.57,339.57,12151.0
2020-09-22 15:00:00,386.63,386.83,385.75,386.52,9600.0,339.6227,339.7983,338.8497,339.526,9600.0
2020-09-22 15:10:00,386.51,387.16,386.0,387.06,61430.0,339.5173,340.0882,339.0693,340.0004,61430.0
2020-09-22 15:20:00,387.02,387.98,386.68,387.91,11249.0,339.9652,340.8085,339.6666,340.747,11249.0
2020-09-22 15:30:00,387.79,388.21,387.47,388.21,14352.0,340.6416,341.0106,340.3605,341.0106,14352.0
2020-09-22 15:40:00,388.06,388.98,388.06,388.98,25143.0,340.8788,341.6869,340.8788,341.6869,25143.0
2020-09-22 15:50:00,388.92,388.92,387.21,388.42,85808.0,341.6342,341.6342,340.1321,341.195,85808.0
2020-09-23 09:30:00,389.23,393.73,389.23,393.14,50408.0,341.9065,345.8594,341.9065,345.3412,50408.0
2020-09-23 09:40:00,393.46,394.32,392.83,393.48,33167.0,345.6223,346.3777,345.0689,345.6398,33167.0
2020-09-23 09:50:00,393.29,393.76,392.43,393.01,26570.0,345.4729,345.8858,344.7175,345.227,26570.0
2020-09-23 10:00:00,393.04,394.43,392.93,394.25,26359.0,345.2533,346.4743,345.1567,346.3162,26359.0
2020-09-23 10:10:00,394.25,394.32,391.56,391.91,17563.0,346.3162,346.3777,343.9533,344.2607,17563.0
2020-09-23 10:20:00,391.91,392.12,390.84,390.84,7997.0,344.2607,344.4452,343.3208,343.3208,7997.0
2020-09-23 10:30:00,391.21,391.66,390.18,390.34,4384.0,343.6458,344.0411,342.741,342.8816,4384.0
2020-09-23 10:40:00,390.68,391.58,390.68,390.98,8490.0,343.1803,343.9708,343.1803,343.4438,8490.0
2020-09-23 10:50:00,391.0,391.52,390.63,391.38,10822.0,343.4613,343.9181,343.1363,343.7951,10822.0
2020-09-23 11:00:00,391.26,392.13,390.84,392.12,8069.0,343.6897,344.454,343.3208,344.4452,8069.0
2020-09-23 11:10:00,392.21,392.21,391.0,391.71,14473.0,344.5242,344.5242,343.4613,344.085,14473.0
2020-09-23 11:20:00,391.8,391.98,391.02,391.58,14881.0,344.1641,344.3222,343.4789,343.9708,14881.0
2020-09-23 11:30:00,391.73,392.09,391.18,391.7,7569.0,344.1026,344.4188,343.6195,344.0762,7569.0
2020-09-23 11:40:00,391.77,391.87,390.87,390.87,12756.0,344.1377,344.2256,343.3472,343.3472,12756.0
2020-09-23 11:50:00,390.74,390.83,390.2,390.46,19922.0,343.233,343.312,342.7586,342.987,19922.0
2020-09-23 12:00:00,390.42,390.62,389.38,389.84,25129.0,342.9519,343.1276,342.0383,342.4424,25129.0
2020-09-23 12:10:00,389.78,390.49,389.54,389.54,8050.0,342.3897,343.0134,342.1789,342.1789,8050.0
2020-09-23 12:20:00,389.38,389.58,388.72,389.53,6675.0,342.0383,342.214,341.4586,342.1701,6675.0
2020-09-23 12:30:00,389.41,389.9,389.12,389.79,6098.0,342.0647,342.4951,341.8099,342.3985,6098.0
2020-09-23 12:40:00,390.0,390.36,389.65,389.81,6506.0,342.5829,342.8992,342.2755,342.416,6506.0
2020-09-23 12:50:00,389.61,390.69,389.55,390.69,10018.0,342.2403,343.189,342.1876,343.189,10018.0
2020-09-23 13:00:00,390.64,390.7,389.61,389.8,7467.0,343.1451,343.1978,342.2403,342.4072,7467.0
2020-09-23 13:10:00,389.72,389.94,389.29,389.87,6548.0,342.337,342.5302,341.9593,342.4687,6548.0
2020-09-23 13:20:00,390.13,390.24,389.2,389.2,15990.0,342.6971,342.7938,341.8802,341.8802,15990.0
2020-09-23 13:30:00,389.12,389.27,388.8,388.8,4607.0,341.8099,341.9417,341.5288,341.5288,4607.0
2020-09-23 13:40:00,388.77,388.84,388.0,388.03,7845.0,341.5025,341.564,340.8261,340.8524,7845.0
2020-09-23 13:50:00,388.0,388.14,387.11,387.77,15198.0,340.8261,340.9491,340.0443,340.6241,15198.0
2020-09-23 14:00:00,387.89,388.0,387.23,387.44,6682.0,340.7295,340.8261,340.1497,340.3342,6682.0
2020-09-23 14:10:00,387.21,387.65,385.06,385.06,10927.0,340.1321,340.5186,338.2435,338.2435,10927.0
2020-09-23 14:20:00,385.33,385.88,384.57,385.0,13945.0,338.4807,338.9639,337.8131,338.1908,13945.0
2020-09-23 14:30:00,385.23,385.5,384.6,384.9,8666.0,338.3929,338.6301,337.8395,338.103,8666.0
2020-09-23 14:40:00,384.74,385.09,383.63,384.19,12956.0,337.9625,338.2699,336.9874,337.4793,12956.0
2020-09-23 14:50:00,384.11,384.41,382.57,382.72,21246.0,337.4091,337.6726,336.0563,336.188,21246.0
2020-09-23 15:00:00,382.79,383.35,381.99,382.34,13195.0,336.2495,336.7415,335.5468,335.8543,13195.0
2020-09-23 15:10:00,382.28,383.8,382.28,382.96,17591.0,335.8015,337.1367,335.8015,336.3989,17591.0
2020-09-23 15:20:00,382.68,383.62,382.18,383.6,10617.0,336.1529,336.9786,335.7137,336.9611,10617.0
2020-09-23 15:30:00,383.63,384.33,383.43,383.97,14364.0,336.9874,337.6023,336.8117,337.2861,14364.0
2020-09-23 15:40:00,384.0,384.27,383.33,383.93,14919.0,337.3124,337.5496,336.7239,337.2509,14919.0
2020-09-23 15:50:00,383.6,383.69,382.41,383.35,76444.0,336.9611,337.0401,335.9157,336.7415,76444.0
2020-09-24 09:30:00,383.25,383.47,381.76,382.02,40877.0,336.6536,336.8469,335.3448,335.5732,40877.0
2020-09-24 09:40:00,381.76,383.43,380.42,383.33,12665.0,335.3448,336.8117,334.1677,336.7239,12665.0
2020-09-24 09:50:00,383.39,383.47,381.91,382.31,14679.0,336.7766,336.8469,335.4765,335.8279,14679.0
2020-09-24 10:00:00,382.13,384.25,382.13,383.38,20400.0,335.6698,337.532,335.6698,336.7678,20400.0
2020-09-24 10:10:00,383.28,383.5,382.46,382.71,9700.0,336.68,336.8732,335.9597,336.1793,9700.0
2020-09-24 10:20:00,382.36,382.83,380.27,380.44,20336.0,335.8718,336.2847,334.0359,334.1853,20336.0
2020-09-24 10:30:00,380.57,380.57,378.28,378.9,24478.0,334.2995,334.2995,332.2879,332.8325,24478.0
2020-09-24 10:40:00,378.91,379.57,377.77,378.87,17952.0,332.8413,333.421,331.8399,332.8061,17952.0
2020-09-24 10:50:00,378.86,379.0,377.5,378.12,14117.0,332.7974,332.9203,331.6027,332.1473,14117.0
2020-09-24 11:00:00,378.13,378.18,377.5,377.59,29268.0,332.1561,332.2,331.6027,331.6818,29268.0
2020-09-24 11:10:00,377.65,377.65,375.7,375.89,23897.0,331.7345,331.7345,330.0216,330.1885,23897.0
2020-09-24 11:20:00,375.72,376.92,375.62,375.81,14018.0,330.0391,331.0932,329.9513,330.1182,14018.0
2020-09-24 11:30:00,375.89,376.26,375.09,375.88,31073.0,330.1885,330.5135,329.4857,330.1797,31073.0
2020-09-24 11:40:00,375.91,376.19,375.69,376.14,13290.0,330.206,330.452,330.0128,330.4081,13290.0
2020-09-24 11:50:00,376.24,378.49,376.16,378.3,14034.0,330.4959,332.4723,330.4256,332.3054,14034.0
2020-09-24 12:00:00,378.2,379.96,378.19,379.63,16697.0,332.2176,333.7636,332.2088,333.4737,16697.0
2020-09-24 12:10:00,379.65,380.9,379.42,380.7,9488.0,333.4913,334.5893,333.2893,334.4136,9488.0
2020-09-24 12:20:00,380.9,381.81,380.66,380.89,9588.0,334.5893,335.3887,334.3785,334.5805,9588.0
2020-09-24 12:30:00,380.91,381.71,379.47,379.69,12903.0,334.5981,335.3008,333.3332,333.5264,12903.0
2020-09-24 12:40:00,379.6,379.65,379.34,379.64,6176.0,333.4474,333.4913,333.219,333.4825,6176.0
2020-09-24 12:50:00,379.86,381.98,379.73,381.98,5888.0,333.6758,335.538,333.5616,335.538,5888.0
2020-09-24 13:00:00,381.88,382.54,381.85,382.14,3530.0,335.4502,336.0299,335.4238,335.6786,3530.0
2020-09-24 13:10:00,382.1,383.73,382.09,383.38,6752.0,335.6434,337.0753,335.6346,336.7678,6752.0
2020-09-24 13:20:00,383.26,384.35,383.26,384.01,6312.0,336.6624,337.6199,336.6624,337.3212,6312.0
2020-09-24 13:30:00,384.29,384.49,383.49,383.61,7864.0,337.5672,337.7428,336.8644,336.9698,7864.0
2020-09-24 13:40:00,383.83,383.83,383.12,383.15,3384.0,337.1631,337.1631,336.5394,336.5658,3384.0
2020-09-24 13:50:00,383.44,384.11,383.3,383.32,5979.0,336.8205,337.4091,336.6975,336.7151,5979.0
2020-09-24 14:00:00,383.43,383.81,382.82,383.81,4780.0,336.8117,337.1455,336.2759,337.1455,4780.0
2020-09-24 14:10:00,383.37,383.37,382.34,382.68,3651.0,336.759,336.759,335.8543,336.1529,3651.0
2020-09-24 14:20:00,382.64,382.64,381.67,381.69,6560.0,336.1178,336.1178,335.2657,335.2833,6560.0
2020-09-24 14:30:00,381.79,381.79,380.87,380.99,3616.0,335.3711,335.3711,334.563,334.6684,3616.0
2020-09-24 14:40:00,380.87,381.44,380.32,380.32,3747.0,334.563,335.0637,334.0798,334.0798,3747.0
2020-09-24 14:50:00,380.25,380.51,379.13,379.17,4698.0,334.0184,334.2467,333.0345,333.0697,4698.0
2020-09-24 15:00:00,379.33,380.1,379.28,380.0,8632.0,333.2102,333.8866,333.1663,333.7988,8632.0
2020-09-24 15:10:00,379.62,380.84,379.54,379.86,10973.0,333.465,334.5366,333.3947,333.6758,10973.0
2020-09-24 15:20:00,379.93,380.04,379.11,379.8,20349.0,333.7373,333.8339,333.017,333.6231,20349.0
2020-09-24 15:30:00,379.79,380.11,379.25,379.98,16166.0,333.6143,333.8954,333.1399,333.7812,16166.0
2020-09-24 15:40:00,379.92,380.68,379.34,379.34,29356.0,333.7285,334.3961,333.219,333.219,29356.0
2020-09-24 15:50:00,379.42,380.33,378.72,378.77,110393.0,333.2893,334.0886,332.6744,332.7183,110393.0
2020-09-25 09:30:00,377.45,381.0,376.45,381.0,53761.0,331.5588,334.6772,330.6804,334.6772,53761.0
2020-09-25 09:40:00,380.67,383.12,379.56,379.56,31838.0,334.3873,336.5394,333.4122,333.4122,31838.0
2020-09-25 09:50:00,379.44,381.12,379.01,380.91,22785.0,333.3068,334.7826,332.9291,334.5981,22785.0
2020-09-25 10:00:00,379.97,382.12,379.96,381.05,20433.0,333.7724,335.661,333.7636,334.7211,20433.0
2020-09-25 10:10:00,381.22,381.22,377.93,378.45,19753.0,334.8704,334.8704,331.9804,332.4372,19753.0
2020-09-25 10:20:00,378.6,379.91,378.16,378.83,23983.0,332.569,333.7197,332.1825,332.771,23983.0
2020-09-25 10:30:00,378.82,379.39,377.86,379.39,12074.0,332.7622,333.2629,331.9189,333.2629,12074.0
2020-09-25 10:40:00,379.68,380.63,379.38,380.39,9665.0,333.5177,334.3522,333.2541,334.1413,9665.0
2020-09-25 10:50:00,380.31,381.39,379.91,381.08,18406.0,334.0711,335.0198,333.7197,334.7474,18406.0
2020-09-25 11:00:00,381.19,381.37,379.51,380.32,17528.0,334.8441,335.0022,333.3683,334.0798,17528.0
2020-09-25 11:10:00,380.12,380.73,379.6,380.5,24318.0,333.9042,334.44,333.4474,334.238,24318.0
2020-09-25 11:20:00,380.48,381.83,380.28,381.12,39164.0,334.2204,335.4063,334.0447,334.7826,39164.0
2020-09-25 11:30:00,381.21,382.0,380.88,381.59,20485.0,334.8616,335.5556,334.5718,335.1954,20485.0
2020-09-25 11:40:00,381.76,381.96,380.43,380.92,11151.0,335.3448,335.5205,334.1765,334.6069,11151.0
2020-09-25 11:50:00,380.92,381.46,380.54,380.9,8886.0,334.6069,335.0812,334.2731,334.5893,8886.0
2020-09-25 12:00:00,381.08,382.0,380.79,381.75,11789.0,334.7474,335.5556,334.4927,335.336,11789.0
2020-09-25 12:10:00,381.84,382.45,381.19,381.19,7109.0,335.415,335.9509,334.8441,334.8441,7109.0
2020-09-25 12:20:00,381.07,381.3,380.32,380.32,7030.0,334.7387,334.9407,334.0798,334.0798,7030.0
2020-09-25 12:30:00,380.68,381.54,380.27,381.5,7999.0,334.3961,335.1515,334.0359,335.1164,7999.0
2020-09-25 12:40:00,381.42,381.59,381.0,381.35,7331.0,335.0461,335.1954,334.6772,334.9846,7331.0
2020-09-25 12:50:00,381.2,381.54,381.04,381.11,6458.0,334.8529,335.1515,334.7123,334.7738,6458.0
2020-09-25 13:00:00,380.93,381.31,380.72,380.87,12392.0,334.6157,334.9495,334.4312,334.563,12392.0
2020-09-25 13:10:00,380.91,381.11,380.76,380.83,7216.0,334.5981,334.7738,334.4664,334.5278,7216.0
2020-09-25 13:20:00,380.85,381.61,380.83,381.2,9770.0,334.5454,335.213,334.5278,334.8529,9770.0
2020-09-25 13:30:00,381.3,381.37,380.81,380.85,9813.0,334.9407,335.0022,334.5103,334.5454,9813.0
2020-09-25 13:40:00,381.08,381.59,381.08,381.28,10214.0,334.7474,335.1954,334.7474,334.9231,10214.0
2020-09-25 13:50:00,381.3,381.32,380.51,380.9,10424.0,334.9407,334.9583,334.2467,334.5893,10424.0
2020-09-25 14:00:00,380.85,381.58,380.85,381.47,99073.0,334.5454,335.1867,334.5454,335.09,99073.0
2020-09-25 14:10:00,381.38,383.41,381.38,383.13,16201.0,335.011,336.7942,335.011,336.5482,16201.0
2020-09-25 14:20:00,383.13,383.64,382.73,383.56,11106.0,336.5482,336.9962,336.1968,336.9259,11106.0
2020-09-25 14:30:00,383.68,383.94,383.42,383.79,5019.0,337.0313,337.2597,336.8029,337.128,5019.0
2020-09-25 14:40:00,383.93,384.22,383.78,383.92,9596.0,337.2509,337.5057,337.1192,337.2422,9596.0
2020-09-25 14:50:00,383.93,384.45,383.77,384.34,5236.0,337.2509,337.7077,337.1104,337.6111,5236.0
2020-09-25 15:00:00,384.33,385.7,384.3,385.4,23354.0,337.6023,338.8057,337.5759,338.5422,23354.0
2020-09-25 15:10:00,385.69,386.59,385.29,386.22,12721.0,338.797,339.5875,338.4456,339.2625,12721.0
2020-09-25 15:20:00,386.12,388.05,386.04,387.8,51685.0,339.1747,340.87,339.1044,340.6504,51685.0
2020-09-25 15:30:00,387.76,388.4,386.73,388.0,91441.0,340.6153,341.1775,339.7105,340.8261,91441.0
2020-09-25 15:40:00,387.97,388.16,386.71,387.4,47815.0,340.7997,340.9666,339.6929,340.299,47815.0
2020-09-25 15:50:00,387.33,387.37,386.1,386.7,69600.0,340.2376,340.2727,339.1571,339.6842,69600.0
2020-09-28 09:30:00,390.0,394.81,390.0,391.66,60420.0,342.5829,346.8081,342.5829,344.0411,60420.0
2020-09-28 09:40:00,392.06,392.41,390.86,391.55,24023.0,344.3925,344.6999,343.3384,343.9445,24023.0
2020-09-28 09:50:00,391.59,392.0,390.69,391.72,22934.0,343.9796,344.3398,343.189,344.0938,22934.0
2020-09-28 10:00:00,391.98,392.63,391.12,392.2,10047.0,344.3222,344.8932,343.5668,344.5155,10047.0
2020-09-28 10:10:00,392.01,394.74,392.01,394.48,13627.0,344.3486,346.7466,344.3486,346.5182,13627.0
2020-09-28 10:20:00,394.31,395.89,394.29,395.25,38769.0,346.3689,347.7568,346.3513,347.1946,38769.0
2020-09-28 10:30:00,394.9,396.61,394.9,395.29,10656.0,346.8872,348.3893,346.8872,347.2298,10656.0
2020-09-28 10:40:00,395.16,396.24,394.0,394.3,9503.0,347.1156,348.0643,346.0966,346.3601,9503.0
2020-09-28 10:50:00,394.85,394.86,394.06,394.78,12516.0,346.8433,346.852,346.1493,346.7818,12516.0
2020-09-28 11:00:00,394.84,394.99,393.24,393.75,11468.0,346.8345,346.9662,345.429,345.877,11468.0
2020-09-28 11:10:00,393.81,395.0,393.72,394.63,9031.0,345.9297,346.975,345.8506,346.65,9031.0
2020-09-28 11:20:00,394.44,395.3,394.32,394.54,7330.0,346.4831,347.2385,346.3777,346.5709,7330.0
2020-09-28 11:30:00,394.52,395.25,394.42,395.16,4655.0,346.5534,347.1946,346.4655,347.1156,4655.0
2020-09-28 11:40:00,395.08,395.17,394.45,394.56,8025.0,347.0453,347.1244,346.4919,346.5885,8025.0
2020-09-28 11:50:00,394.76,394.76,394.15,394.51,5247.0,346.7642,346.7642,346.2284,346.5446,5247.0
2020-09-28 12:00:00,394.46,394.72,393.75,394.23,8825.0,346.5007,346.7291,345.877,346.2986,8825.0
2020-09-28 12:10:00,394.4,394.88,394.13,394.13,3669.0,346.448,346.8696,346.2108,346.2108,3669.0
2020-09-28 12:20:00,394.24,394.26,393.21,393.63,7302.0,346.3074,346.325,345.4027,345.7716,7302.0
2020-09-28 12:30:00,393.8,393.97,392.91,393.25,3191.0,345.9209,346.0702,345.1391,345.4378,3191.0
2020-09-28 12:40:00,393.73,394.4,393.6,394.3,5504.0,345.8594,346.448,345.7452,346.3601,5504.0
2020-09-28 12:50:00,394.43,394.6,393.88,394.4,5958.0,346.4743,346.6237,345.9912,346.448,5958.0
2020-09-28 13:00:00,394.15,394.39,393.8,393.93,3922.0,346.2284,346.4392,345.9209,346.0351,3922.0
2020-09-28 13:10:00,394.01,394.56,393.92,393.92,4706.0,346.1054,346.5885,346.0263,346.0263,4706.0
2020-09-28 13:20:00,393.84,393.84,392.52,392.81,4545.0,345.9561,345.9561,344.7965,345.0513,4545.0
2020-09-28 13:30:00,392.83,393.92,392.83,393.88,5226.0,345.0689,346.0263,345.0689,345.9912,5226.0
2020-09-28 13:40:00,393.88,394.04,393.05,393.68,4939.0,345.9912,346.1317,345.2621,345.8155,4939.0
2020-09-28 13:50:00,393.76,394.14,393.68,393.88,9117.0,345.8858,346.2196,345.8155,345.9912,9117.0
2020-09-28 14:00:00,393.89,394.04,393.25,393.89,7769.0,346.0,346.1317,345.4378,346.0,7769.0
2020-09-28 14:10:00,393.81,394.36,393.73,394.09,5338.0,345.9297,346.4128,345.8594,346.1757,5338.0
2020-09-28 14:20:00,394.04,394.09,393.58,393.81,7075.0,346.1317,346.1757,345.7277,345.9297,7075.0
2020-09-28 14:30:00,393.92,394.26,393.7,394.18,5167.0,346.0263,346.325,345.8331,346.2547,5167.0
2020-09-28 14:40:00,394.19,394.53,393.94,394.27,7225.0,346.2635,346.5622,346.0439,346.3338,7225.0
2020-09-28 14:50:00,394.15,394.26,393.47,393.5,7957.0,346.2284,346.325,345.631,345.6574,7957.0
2020-09-28 15:00:00,393.45,393.46,392.45,392.45,10541.0,345.6135,345.6223,344.7351,344.7351,10541.0
2020-09-28 15:10:00,392.48,392.86,392.25,392.25,5588.0,344.7614,345.0952,344.5594,344.5594,5588.0
2020-09-28 15:20:00,392.33,392.81,392.28,392.5,7202.0,344.6296,345.0513,344.5857,344.779,7202.0
2020-09-28 15:30:00,392.47,392.47,391.23,391.23,25161.0,344.7526,344.7526,343.6634,343.6634,25161.0
2020-09-28 15:40:00,391.23,391.42,390.02,390.21,39165.0,343.6634,343.8303,342.6005,342.7674,39165.0
2020-09-28 15:50:00,390.16,390.85,389.65,390.85,81145.0,342.7235,343.3296,342.2755,343.3296,81145.0
2020-09-29 09:30:00,389.61,389.66,387.51,389.32,25212.0,342.2403,342.2843,340.3957,341.9856,25212.0
2020-09-29 09:40:00,389.54,391.57,389.4,391.21,12245.0,342.1789,343.962,342.0559,343.6458,12245.0
2020-09-29 09:50:00,390.98,391.13,389.46,390.61,15652.0,343.4438,343.5755,342.1086,343.1188,15652.0
2020-09-29 10:00:00,390.26,391.46,390.06,390.06,4112.0,342.8113,343.8654,342.6356,342.6356,4112.0
2020-09-29 10:10:00,390.58,391.85,390.37,391.14,3510.0,343.0924,344.208,342.9079,343.5843,3510.0
2020-09-29 10:20:00,391.24,392.57,390.57,392.4,19714.0,343.6722,344.8405,343.0836,344.6911,19714.0
2020-09-29 10:30:00,392.43,393.15,391.8,391.8,12582.0,344.7175,345.3499,344.1641,344.1641,12582.0
2020-09-29 10:40:00,391.78,391.98,390.65,391.28,11743.0,344.1465,344.3222,343.1539,343.7073,11743.0
2020-09-29 10:50:00,390.97,391.58,390.54,390.73,27562.0,343.435,343.9708,343.0573,343.2242,27562.0
2020-09-29 11:00:00,390.63,390.64,389.71,389.71,7515.0,343.1363,343.1451,342.3282,342.3282,7515.0
2020-09-29 11:10:00,389.73,390.56,389.69,390.5,5962.0,342.3458,343.0748,342.3106,343.0221,5962.0
2020-09-29 11:20:00,390.81,391.07,390.48,390.67,9419.0,343.2944,343.5228,343.0046,343.1715,9419.0
2020-09-29 11:30:00,390.75,391.29,390.51,391.09,7748.0,343.2417,343.7161,343.0309,343.5404,7748.0
2020-09-29 11:40:00,391.02,391.09,388.83,388.83,7656.0,343.4789,343.5404,341.5552,341.5552,7656.0
2020-09-29 11:50:00,388.67,389.46,388.23,388.98,5325.0,341.4146,342.1086,341.0281,341.6869,5325.0
2020-09-29 12:00:00,389.07,389.44,388.25,389.06,9422.0,341.766,342.091,341.0457,341.7572,9422.0
2020-09-29 12:10:00,389.12,389.44,388.59,388.9,6352.0,341.8099,342.091,341.3444,341.6167,6352.0
2020-09-29 12:20:00,388.71,389.04,388.29,388.79,9257.0,341.4498,341.7397,341.0808,341.52,9257.0
2020-09-29 12:30:00,388.63,389.12,388.48,389.12,5515.0,341.3795,341.8099,341.2477,341.8099,5515.0
2020-09-29 12:40:00,389.1,389.12,388.68,388.86,4870.0,341.7924,341.8099,341.4234,341.5815,4870.0
2020-09-29 12:50:00,388.87,389.56,388.78,389.5,7920.0,341.5903,342.1964,341.5113,342.1437,7920.0
2020-09-29 13:00:00,389.41,389.75,388.86,389.08,4556.0,342.0647,342.3633,341.5815,341.7748,4556.0
2020-09-29 13:10:00,389.13,389.8,388.94,389.8,7374.0,341.8187,342.4072,341.6518,342.4072,7374.0
2020-09-29 13:20:00,389.69,390.12,389.33,390.12,2515.0,342.3106,342.6883,341.9944,342.6883,2515.0
2020-09-29 13:30:00,390.34,390.34,389.46,389.89,14090.0,342.8816,342.8816,342.1086,342.4863,14090.0
2020-09-29 13:40:00,389.68,390.04,389.68,390.04,5009.0,342.3018,342.6181,342.3018,342.6181,5009.0
2020-09-29 13:50:00,390.14,390.82,390.14,390.69,6232.0,342.7059,343.3032,342.7059,343.189,6232.0
2020-09-29 14:00:00,390.76,390.91,390.46,390.67,8180.0,343.2505,343.3823,342.987,343.1715,8180.0
2020-09-29 14:10:00,390.7,390.92,390.31,390.92,8740.0,343.1978,343.3911,342.8552,343.3911,8740.0
2020-09-29 14:20:00,390.68,391.0,390.3,390.84,8334.0,343.1803,343.4613,342.8465,343.3208,8334.0
2020-09-29 14:30:00,390.7,391.32,390.5,390.61,6246.0,343.1978,343.7424,343.0221,343.1188,6246.0
2020-09-29 14:40:00,390.49,390.49,389.83,389.83,3793.0,343.0134,343.0134,342.4336,342.4336,3793.0
2020-09-29 14:50:00,389.73,390.02,389.5,389.5,8398.0,342.3458,342.6005,342.1437,342.1437,8398.0
2020-09-29 15:00:00,389.53,389.54,389.08,389.19,3963.0,342.1701,342.1789,341.7748,341.8714,3963.0
2020-09-29 15:10:00,389.28,390.37,389.02,390.26,9930.0,341.9505,342.9079,341.7221,342.8113,9930.0
2020-09-29 15:20:00,390.27,390.37,389.45,389.54,17868.0,342.8201,342.9079,342.0998,342.1789,17868.0
2020-09-29 15:30:00,389.53,389.69,389.05,389.39,12905.0,342.1701,342.3106,341.7484,342.0471,12905.0
2020-09-29 15:40:00,389.39,389.57,389.05,389.17,16089.0,342.0471,342.2052,341.7484,341.8538,16089.0
2020-09-29 15:50:00,389.12,389.32,388.11,388.73,68146.0,341.8099,341.9856,340.9227,341.4673,68146.0
2020-09-30 09:30:00,389.47,389.62,387.71,388.26,33094.0,342.1174,342.2491,340.5714,341.0545,33094.0
2020-09-30 09:40:00,388.26,388.74,385.5,385.55,27428.0,341.0545,341.4761,338.6301,338.674,27428.0
2020-09-30 09:50:00,386.0,386.01,383.76,384.21,30286.0,339.0693,339.078,337.1016,337.4969,30286.0
2020-09-30 10:00:00,384.72,388.59,384.24,388.15,28263.0,337.9449,341.3444,337.5232,340.9579,28263.0
2020-09-30 10:10:00,388.15,389.26,387.0,388.83,19452.0,340.9579,341.9329,339.9477,341.5552,19452.0
2020-09-30 10:20:00,388.81,388.92,387.4,387.88,9717.0,341.5376,341.6342,340.299,340.7207,9717.0
2020-09-30 10:30:00,388.0,388.39,387.56,388.04,10181.0,340.8261,341.1687,340.4396,340.8612,10181.0
2020-09-30 10:40:00,388.28,389.76,388.28,389.41,9586.0,341.0721,342.3721,341.0721,342.0647,9586.0
2020-09-30 10:50:00,389.3,389.65,387.98,388.0,9337.0,341.968,342.2755,340.8085,340.8261,9337.0
2020-09-30 11:00:00,388.04,388.06,387.0,387.17,3875.0,340.8612,340.8788,339.9477,340.097,3875.0
2020-09-30 11:10:00,387.28,387.46,386.57,386.85,7513.0,340.1936,340.3518,339.57,339.8159,7513.0
2020-09-30 11:20:00,386.81,387.65,386.19,387.43,18775.0,339.7808,340.5186,339.2362,340.3254,18775.0
2020-09-30 11:30:00,387.52,387.88,386.83,386.83,15274.0,340.4045,340.7207,339.7983,339.7983,15274.0
2020-09-30 11:40:00,386.91,387.48,386.51,386.77,18676.0,339.8686,340.3693,339.5173,339.7456,18676.0
2020-09-30 11:50:00,386.83,386.83,386.15,386.27,6223.0,339.7983,339.7983,339.201,339.3064,6223.0
2020-09-30 12:00:00,386.36,386.63,385.8,386.08,8293.0,339.3855,339.6227,338.8936,339.1395,8293.0
2020-09-30 12:10:00,386.08,386.26,385.74,386.06,9247.0,339.1395,339.2976,338.8409,339.122,9247.0
2020-09-30 12:20:00,385.95,386.93,385.95,386.76,13079.0,339.0253,339.8862,339.0253,339.7369,13079.0
2020-09-30 12:30:00,386.83,387.65,386.55,387.6,5851.0,339.7983,340.5186,339.5524,340.4747,5851.0
2020-09-30 12:40:00,387.62,387.89,386.91,387.5,27101.0,340.4923,340.7295,339.8686,340.3869,27101.0
2020-09-30 12:50:00,387.28,387.46,386.71,386.98,4934.0,340.1936,340.3518,339.6929,339.9301,4934.0
2020-09-30 13:00:00,386.97,387.2,386.44,386.75,3993.0,339.9213,340.1234,339.4558,339.7281,3993.0
2020-09-30 13:10:00,386.64,386.64,385.26,385.85,10886.0,339.6314,339.6314,338.4192,338.9375,10886.0
2020-09-30 13:20:00,385.92,386.42,385.61,385.75,6313.0,338.999,339.4382,338.7267,338.8497,6313.0
2020-09-30 13:30:00,385.71,386.55,385.61,386.17,7499.0,338.8145,339.5524,338.7267,339.2186,7499.0
2020-09-30 13:40:00,386.07,386.64,386.0,386.03,5133.0,339.1307,339.6314,339.0693,339.0956,5133.0
2020-09-30 13:50:00,386.11,386.5,385.91,386.28,8562.0,339.1659,339.5085,338.9902,339.3152,8562.0
2020-09-30 14:00:00,386.36,386.51,385.97,386.51,10516.0,339.3855,339.5173,339.0429,339.5173,10516.0
2020-09-30 14:10:00,386.52,387.51,386.46,387.33,8678.0,339.526,340.3957,339.4733,340.2376,8678.0
2020-09-30 14:20:00,387.34,387.82,384.75,385.42,18645.0,340.2463,340.668,337.9712,338.5598,18645.0
2020-09-30 14:30:00,385.36,385.36,384.69,384.84,15934.0,338.5071,338.5071,337.9185,338.0503,15934.0
2020-09-30 14:40:00,384.94,385.02,382.65,382.79,24140.0,338.1381,338.2084,336.1266,336.2495,24140.0
2020-09-30 14:50:00,382.77,384.08,382.44,383.88,13052.0,336.232,337.3827,335.9421,337.207,13052.0
2020-09-30 15:00:00,383.73,384.6,383.06,384.28,15505.0,337.0753,337.8395,336.4867,337.5584,15505.0
2020-09-30 15:10:00,384.24,384.33,381.2,381.35,21486.0,337.5232,337.6023,334.8529,334.9846,21486.0
2020-09-30 15:20:00,381.39,382.53,380.51,381.99,32844.0,335.0198,336.0212,334.2467,335.5468,32844.0
2020-09-30 15:30:00,382.02,382.39,381.45,381.88,16265.0,335.5732,335.8982,335.0725,335.4502,16265.0
2020-09-30 15:40:00,381.86,383.35,381.52,383.26,22150.0,335.4326,336.7415,335.1339,336.6624,22150.0
2020-09-30 15:50:00,383.19,383.99,383.01,383.28,79895.0,336.6009,337.3036,336.4428,336.68,79895.0
2020-10-01 09:30:00,384.0,389.45,384.0,388.58,46334.0,337.3124,342.0998,337.3124,341.3356,46334.0
2020-10-01 09:40:00,388.48,390.0,385.58,386.68,18786.0,341.2477,342.5829,338.7003,339.6666,18786.0
2020-10-01 09:50:00,386.0,386.46,384.71,385.0,14390.0,339.0693,339.4733,337.9361,338.1908,14390.0
2020-10-01 10:00:00,385.03,385.32,382.01,382.7,21424.0,338.2172,338.4719,335.5644,336.1705,21424.0
2020-10-01 10:10:00,382.88,383.22,381.83,382.38,11947.0,336.3286,336.6273,335.4063,335.8894,11947.0
2020-10-01 10:20:00,382.26,383.37,381.9,382.24,11543.0,335.784,336.759,335.4677,335.7664,11543.0
2020-10-01 10:30:00,382.27,384.15,382.05,383.96,32223.0,335.7928,337.4442,335.5995,337.2773,32223.0
2020-10-01 10:40:00,383.83,384.99,383.54,383.54,15340.0,337.1631,338.1821,336.9084,336.9084,15340.0
2020-10-01 10:50:00,383.1,383.86,383.0,383.44,9161.0,336.5218,337.1894,336.434,336.8205,9161.0
2020-10-01 11:00:00,384.0,384.46,383.2,383.75,7111.0,337.3124,337.7165,336.6097,337.0928,7111.0
2020-10-01 11:10:00,383.73,384.69,383.34,383.65,14681.0,337.0753,337.9185,336.7327,337.005,14681.0
2020-10-01 11:20:00,384.19,385.1,383.9,384.06,23889.0,337.4793,338.2787,337.2246,337.3651,23889.0
2020-10-01 11:30:00,384.26,384.68,383.95,384.31,6426.0,337.5408,337.9097,337.2685,337.5847,6426.0
2020-10-01 11:40:00,384.0,385.21,383.98,384.84,6750.0,337.3124,338.3753,337.2949,338.0503,6750.0
2020-10-01 11:50:00,384.7,385.67,384.69,385.67,6574.0,337.9273,338.7794,337.9185,338.7794,6574.0
2020-10-01 12:00:00,385.56,385.63,384.08,384.09,10776.0,338.6828,338.7442,337.3827,337.3915,10776.0
2020-10-01 12:10:00,384.19,384.4,383.43,384.13,28504.0,337.4793,337.6638,336.8117,337.4266,28504.0
2020-10-01 12:20:00,384.29,384.85,384.29,384.44,3580.0,337.5672,338.0591,337.5672,337.6989,3580.0
2020-10-01 12:30:00,384.33,384.43,383.57,384.17,3650.0,337.6023,337.6901,336.9347,337.4618,3650.0
2020-10-01 12:40:00,384.04,385.11,383.91,384.65,4771.0,337.3476,338.2875,337.2334,337.8834,4771.0
2020-10-01 12:50:00,384.57,384.57,383.6,384.06,6025.0,337.8131,337.8131,336.9611,337.3651,6025.0
2020-10-01 13:00:00,384.25,384.44,383.67,384.34,5186.0,337.532,337.6989,337.0225,337.6111,5186.0
2020-10-01 13:10:00,384.22,384.22,383.33,383.8,7127.0,337.5057,337.5057,336.7239,337.1367,7127.0
2020-10-01 13:20:00,383.84,383.98,383.29,383.43,12864.0,337.1719,337.2949,336.6887,336.8117,12864.0
2020-10-01 13:30:00,383.42,383.42,382.79,382.99,12517.0,336.8029,336.8029,336.2495,336.4252,12517.0
2020-10-01 13:40:00,382.93,383.1,381.88,381.89,7227.0,336.3725,336.5218,335.4502,335.459,7227.0
2020-10-01 13:50:00,381.88,382.55,381.08,381.59,7813.0,335.4502,336.0387,334.7474,335.1954,7813.0
2020-10-01 14:00:00,382.02,382.16,379.74,380.01,31907.0,335.5732,335.6961,333.5704,333.8075,31907.0
2020-10-01 14:10:00,380.01,380.56,379.86,380.42,12589.0,333.8075,334.2907,333.6758,334.1677,12589.0
2020-10-01 14:20:00,380.42,381.55,380.42,381.45,9412.0,334.1677,335.1603,334.1677,335.0725,9412.0
2020-10-01 14:30:00,381.39,381.54,380.62,380.68,8938.0,335.0198,335.1515,334.3434,334.3961,8938.0
2020-10-01 14:40:00,380.71,381.39,380.64,381.06,6319.0,334.4224,335.0198,334.3609,334.7299,6319.0
2020-10-01 14:50:00,380.99,381.38,380.78,380.97,7099.0,334.6684,335.011,334.4839,334.6508,7099.0
2020-10-01 15:00:00,381.09,381.79,380.97,380.97,9077.0,334.7562,335.3711,334.6508,334.6508,9077.0
2020-10-01 15:10:00,381.22,381.5,380.32,380.32,9956.0,334.8704,335.1164,334.0798,334.0798,9956.0
2020-10-01 15:20:00,380.2,380.35,379.35,379.46,18977.0,333.9744,334.1062,333.2278,333.3244,18977.0
2020-10-01 15:30:00,379.4,379.8,379.0,379.8,31496.0,333.2717,333.6231,332.9203,333.6231,31496.0
2020-10-01 15:40:00,379.82,380.38,379.53,380.24,31273.0,333.6406,334.1326,333.3859,334.0096,31273.0
2020-10-01 15:50:00,380.19,380.98,380.04,380.79,63603.0,333.9657,334.6596,333.8339,334.4927,63603.0
2020-10-02 09:30:00,376.0,378.38,375.55,378.38,53575.0,330.2851,332.3757,329.8898,332.3757,53575.0
2020-10-02 09:40:00,378.01,378.48,376.33,376.99,31945.0,332.0507,332.4636,330.575,331.1547,31945.0
2020-10-02 09:50:00,376.69,376.85,375.38,376.66,23953.0,330.8912,331.0317,329.7405,330.8648,23953.0
2020-10-02 10:00:00,376.74,377.46,376.31,376.75,22611.0,330.9351,331.5676,330.5574,330.9439,22611.0
2020-10-02 10:10:00,377.0,377.01,375.05,375.45,39565.0,331.1635,331.1723,329.4506,329.802,39565.0
2020-10-02 10:20:00,375.42,376.78,374.28,376.78,39060.0,329.7756,330.9702,328.7742,330.9702,39060.0
2020-10-02 10:30:00,376.5,378.0,376.42,376.56,14927.0,330.7243,332.0419,330.654,330.777,14927.0
2020-10-02 10:40:00,376.53,377.08,375.98,376.84,18169.0,330.7506,331.2338,330.2675,331.023,18169.0
2020-10-02 10:50:00,376.73,377.86,376.36,377.25,23737.0,330.9263,331.9189,330.6013,331.3831,23737.0
2020-10-02 11:00:00,377.12,377.55,376.13,377.37,27965.0,331.2689,331.6466,330.3993,331.4885,27965.0
2020-10-02 11:10:00,377.47,379.72,377.38,379.21,12145.0,331.5764,333.5528,331.4973,333.1048,12145.0
2020-10-02 11:20:00,379.39,379.77,378.95,379.11,8003.0,333.2629,333.5967,332.8764,333.017,8003.0
2020-10-02 11:30:00,379.27,379.56,378.5,379.07,9306.0,333.1575,333.4122,332.4811,332.9818,9306.0
2020-10-02 11:40:00,379.26,379.72,378.81,379.72,8003.0,333.1487,333.5528,332.7534,333.5528,8003.0
2020-10-02 11:50:00,379.74,380.02,378.31,378.31,8043.0,333.5704,333.8163,332.3142,332.3142,8043.0
2020-10-02 12:00:00,378.06,381.14,378.06,381.09,11118.0,332.0946,334.8001,332.0946,334.7562,11118.0
2020-10-02 12:10:00,381.0,382.75,380.58,382.21,12631.0,334.6772,336.2144,334.3082,335.7401,12631.0
2020-10-02 12:20:00,382.7,383.35,381.42,382.31,9598.0,336.1705,336.7415,335.0461,335.8279,9598.0
2020-10-02 12:30:00,382.59,382.96,382.0,382.15,8647.0,336.0739,336.3989,335.5556,335.6874,8647.0
2020-10-02 12:40:00,382.24,382.73,381.78,382.28,7570.0,335.7664,336.1968,335.3623,335.8015,7570.0
2020-10-02 12:50:00,382.27,382.81,381.66,382.3,10741.0,335.7928,336.2671,335.2569,335.8191,10741.0
2020-10-02 13:00:00,382.61,383.3,382.23,382.87,6222.0,336.0914,336.6975,335.7576,336.3198,6222.0
2020-10-02 13:10:00,383.06,383.48,382.05,382.36,10026.0,336.4867,336.8556,335.5995,335.8718,10026.0
2020-10-02 13:20:00,382.31,382.66,381.89,381.89,10416.0,335.8279,336.1353,335.459,335.459,10416.0
2020-10-02 13:30:00,382.09,382.09,380.43,380.58,8379.0,335.6346,335.6346,334.1765,334.3082,8379.0
2020-10-02 13:40:00,380.64,380.64,378.75,378.94,11685.0,334.3609,334.3609,332.7007,332.8676,11685.0
2020-10-02 13:50:00,378.97,379.51,378.81,379.43,7724.0,332.894,333.3683,332.7534,333.2981,7724.0
2020-10-02 14:00:00,379.5,380.87,379.5,380.87,7478.0,333.3595,334.563,333.3595,334.563,7478.0
2020-10-02 14:10:00,380.94,381.65,380.72,381.41,8977.0,334.6245,335.2481,334.4312,335.0373,8977.0
2020-10-02 14:20:00,381.29,381.83,380.96,381.29,7476.0,334.9319,335.4063,334.642,334.9319,7476.0
2020-10-02 14:30:00,381.43,381.67,381.04,381.04,12224.0,335.0549,335.2657,334.7123,334.7123,12224.0
2020-10-02 14:40:00,381.06,381.25,380.7,380.83,6784.0,334.7299,334.8968,334.4136,334.5278,6784.0
2020-10-02 14:50:00,380.84,380.99,380.3,380.61,9461.0,334.5366,334.6684,334.0623,334.3346,9461.0
2020-10-02 15:00:00,380.59,380.59,379.77,379.78,8019.0,334.317,334.317,333.5967,333.6055,8019.0
2020-10-02 15:10:00,379.99,380.78,379.37,380.71,14198.0,333.79,334.4839,333.2454,334.4224,14198.0
2020-10-02 15:20:00,380.65,381.48,380.65,381.36,12008.0,334.3697,335.0988,334.3697,334.9934,12008.0
2020-10-02 15:30:00,381.3,382.52,381.28,381.81,15857.0,334.9407,336.0124,334.9231,335.3887,15857.0
2020-10-02 15:40:00,381.76,382.01,381.34,381.83,23834.0,335.3448,335.5644,334.9758,335.4063,23834.0
2020-10-02 15:50:00,381.77,382.0,380.54,380.68,76422.0,335.3536,335.5556,334.2731,334.3961,76422.0
2020-10-05 09:30:00,383.24,383.97,380.64,381.25,31950.0,336.6448,337.2861,334.3609,334.8968,31950.0
2020-10-05 09:40:00,381.55,383.33,381.01,381.03,15575.0,335.1603,336.7239,334.686,334.7035,15575.0
2020-10-05 09:50:00,381.38,381.4,378.86,379.08,14203.0,335.011,335.0285,332.7974,332.9906,14203.0
2020-10-05 10:00:00,379.54,381.84,379.3,381.55,11770.0,333.3947,335.415,333.1839,335.1603,11770.0
2020-10-05 10:10:00,381.46,382.75,380.68,382.75,6954.0,335.0812,336.2144,334.3961,336.2144,6954.0
2020-10-05 10:20:00,382.75,383.27,382.03,382.41,7842.0,336.2144,336.6712,335.5819,335.9157,7842.0
2020-10-05 10:30:00,382.54,383.76,382.51,383.26,8806.0,336.0299,337.1016,336.0036,336.6624,8806.0
2020-10-05 10:40:00,383.36,384.11,383.36,384.11,7635.0,336.7502,337.4091,336.7502,337.4091,7635.0
2020-10-05 10:50:00,384.1,384.82,383.99,384.22,8026.0,337.4003,338.0327,337.3036,337.5057,8026.0
2020-10-05 11:00:00,384.47,385.3,384.42,384.42,8929.0,337.7253,338.4544,337.6814,337.6814,8929.0
2020-10-05 11:10:00,384.3,385.89,383.88,385.22,7342.0,337.5759,338.9726,337.207,338.3841,7342.0
2020-10-05 11:20:00,385.23,385.24,383.86,384.08,7305.0,338.3929,338.4017,337.1894,337.3827,7305.0
2020-10-05 11:30:00,384.02,384.11,382.48,382.48,5446.0,337.33,337.4091,335.9772,335.9772,5446.0
2020-10-05 11:40:00,382.63,383.78,382.63,383.14,6350.0,336.109,337.1192,336.109,336.557,6350.0
2020-10-05 11:50:00,383.33,383.55,382.24,382.37,5184.0,336.7239,336.9171,335.7664,335.8806,5184.0
2020-10-05 12:00:00,382.47,382.63,382.11,382.18,2906.0,335.9684,336.109,335.6522,335.7137,2906.0
2020-10-05 12:10:00,382.18,382.44,381.88,382.1,2745.0,335.7137,335.9421,335.4502,335.6434,2745.0
2020-10-05 12:20:00,381.9,382.33,381.83,382.33,5992.0,335.4677,335.8455,335.4063,335.8455,5992.0
2020-10-05 12:30:00,382.2,382.44,381.84,382.21,3871.0,335.7313,335.9421,335.415,335.7401,3871.0
2020-10-05 12:40:00,382.17,382.55,381.79,381.81,5477.0,335.7049,336.0387,335.3711,335.3887,5477.0
2020-10-05 12:50:00,381.8,382.09,381.69,381.69,3794.0,335.3799,335.6346,335.2833,335.2833,3794.0
2020-10-05 13:00:00,381.96,381.96,381.11,381.25,5728.0,335.5205,335.5205,334.7738,334.8968,5728.0
2020-10-05 13:10:00,381.22,381.69,381.2,381.35,5046.0,334.8704,335.2833,334.8529,334.9846,5046.0
2020-10-05 13:20:00,381.35,381.42,380.89,381.16,4768.0,334.9846,335.0461,334.5805,334.8177,4768.0
2020-10-05 13:30:00,381.03,381.98,381.03,381.47,6533.0,334.7035,335.538,334.7035,335.09,6533.0
2020-10-05 13:40:00,381.52,381.73,381.19,381.19,3757.0,335.1339,335.3184,334.8441,334.8441,3757.0
2020-10-05 13:50:00,381.37,381.75,381.16,381.27,2899.0,335.0022,335.336,334.8177,334.9143,2899.0
2020-10-05 14:00:00,380.9,381.12,380.81,380.93,2021.0,334.5893,334.7826,334.5103,334.6157,2021.0
2020-10-05 14:10:00,380.9,381.37,380.9,381.31,4037.0,334.5893,335.0022,334.5893,334.9495,4037.0
2020-10-05 14:20:00,381.71,381.71,380.91,381.06,4104.0,335.3008,335.3008,334.5981,334.7299,4104.0
2020-10-05 14:30:00,381.1,382.01,381.07,381.76,6795.0,334.765,335.5644,334.7387,335.3448,6795.0
2020-10-05 14:40:00,381.71,382.53,381.7,382.24,4901.0,335.3008,336.0212,335.2921,335.7664,4901.0
2020-10-05 14:50:00,382.28,382.89,382.15,382.72,9190.0,335.8015,336.3374,335.6874,336.188,9190.0
2020-10-05 15:00:00,382.77,383.07,382.31,382.93,6991.0,336.232,336.4955,335.8279,336.3725,6991.0
2020-10-05 15:10:00,383.0,383.43,382.85,383.03,6050.0,336.434,336.8117,336.3022,336.4604,6050.0
2020-10-05 15:20:00,383.16,383.37,382.96,383.04,4892.0,336.5746,336.759,336.3989,336.4691,4892.0
2020-10-05 15:30:00,383.17,383.79,383.06,383.5,10990.0,336.5833,337.128,336.4867,336.8732,10990.0
2020-10-05 15:40:00,383.64,383.82,382.82,382.92,20528.0,336.9962,337.1543,336.2759,336.3637,20528.0
2020-10-05 15:50:00,382.99,383.99,382.58,383.81,90379.0,336.4252,337.3036,336.0651,337.1455,90379.0
2020-10-06 09:30:00,386.03,386.03,382.78,384.38,30742.0,339.0956,339.0956,336.2408,337.6462,30742.0
2020-10-06 09:40:00,384.0,385.72,384.0,385.49,7829.0,337.3124,338.8233,337.3124,338.6213,7829.0
2020-10-06 09:50:00,385.37,385.45,383.93,384.62,10934.0,338.5159,338.5861,337.2509,337.857,10934.0
2020-10-06 10:00:00,384.44,385.09,383.83,383.83,6828.0,337.6989,338.2699,337.1631,337.1631,6828.0
2020-10-06 10:10:00,384.03,384.41,383.0,383.83,7575.0,337.3388,337.6726,336.434,337.1631,7575.0
2020-10-06 10:20:00,383.84,384.37,383.28,383.5,10311.0,337.1719,337.6374,336.68,336.8732,10311.0
2020-10-06 10:30:00,383.38,383.7,382.88,383.69,11631.0,336.7678,337.0489,336.3286,337.0401,11631.0
2020-10-06 10:40:00,383.81,383.85,382.41,382.74,8559.0,337.1455,337.1807,335.9157,336.2056,8559.0
2020-10-06 10:50:00,382.76,383.31,382.55,382.84,9294.0,336.2232,336.7063,336.0387,336.2935,9294.0
2020-10-06 11:00:00,382.88,383.04,382.51,382.55,8084.0,336.3286,336.4691,336.0036,336.0387,8084.0
2020-10-06 11:10:00,382.46,383.18,382.27,382.44,15275.0,335.9597,336.5921,335.7928,335.9421,15275.0
2020-10-06 11:20:00,382.24,382.47,381.64,382.0,14891.0,335.7664,335.9684,335.2394,335.5556,14891.0
2020-10-06 11:30:00,381.98,382.85,381.78,382.85,4725.0,335.538,336.3022,335.3623,336.3022,4725.0
2020-10-06 11:40:00,382.73,382.9,382.0,382.05,4705.0,336.1968,336.3462,335.5556,335.5995,4705.0
2020-10-06 11:50:00,381.95,382.21,381.64,382.14,5604.0,335.5117,335.7401,335.2394,335.6786,5604.0
2020-10-06 12:00:00,382.13,382.43,381.89,382.1,4881.0,335.6698,335.9333,335.459,335.6434,4881.0
2020-10-06 12:10:00,382.11,382.8,382.11,382.45,4773.0,335.6522,336.2583,335.6522,335.9509,4773.0
2020-10-06 12:20:00,382.45,382.95,382.27,382.94,6590.0,335.9509,336.3901,335.7928,336.3813,6590.0
2020-10-06 12:30:00,382.96,383.48,382.96,383.48,2742.0,336.3989,336.8556,336.3989,336.8556,2742.0
2020-10-06 12:40:00,383.45,383.88,383.35,383.72,7114.0,336.8293,337.207,336.7415,337.0665,7114.0
2020-10-06 12:50:00,383.57,384.2,383.57,384.06,7588.0,336.9347,337.4881,336.9347,337.3651,7588.0
2020-10-06 13:00:00,384.06,385.17,384.0,384.87,12682.0,337.3651,338.3402,337.3124,338.0766,12682.0
2020-10-06 13:10:00,384.87,385.75,384.54,385.75,7887.0,338.0766,338.8497,337.7868,338.8497,7887.0
2020-10-06 13:20:00,385.76,386.11,385.18,385.18,10177.0,338.8584,339.1659,338.349,338.349,10177.0
2020-10-06 13:30:00,385.3,385.7,385.26,385.42,4529.0,338.4544,338.8057,338.4192,338.5598,4529.0
2020-10-06 13:40:00,385.42,385.67,383.72,384.02,9697.0,338.5598,338.7794,337.0665,337.33,9697.0
2020-10-06 13:50:00,383.71,384.23,383.52,383.75,10958.0,337.0577,337.5145,336.8908,337.0928,10958.0
2020-10-06 14:00:00,383.93,384.1,383.1,383.42,7611.0,337.2509,337.4003,336.5218,336.8029,7611.0
2020-10-06 14:10:00,383.16,384.25,383.0,384.21,6820.0,336.5746,337.532,336.434,337.4969,6820.0
2020-10-06 14:20:00,384.04,384.79,384.04,384.45,4293.0,337.3476,338.0064,337.3476,337.7077,4293.0
2020-10-06 14:30:00,384.58,385.17,384.48,384.93,10188.0,337.8219,338.3402,337.7341,338.1294,10188.0
2020-10-06 14:40:00,384.67,385.65,383.41,383.43,10551.0,337.901,338.7618,336.7942,336.8117,10551.0
2020-10-06 14:50:00,383.62,383.63,378.25,379.41,27251.0,336.9786,336.9874,332.2615,333.2805,27251.0
2020-10-06 15:00:00,379.61,380.14,377.01,378.87,25684.0,333.4562,333.9217,331.1723,332.8061,25684.0
2020-10-06 15:10:00,379.27,379.7,377.42,377.57,17070.0,333.1575,333.5352,331.5324,331.6642,17070.0
2020-10-06 15:20:00,377.81,378.61,377.28,378.08,18670.0,331.875,332.5778,331.4095,332.1122,18670.0
2020-10-06 15:30:00,378.15,379.75,378.15,378.77,13800.0,332.1737,333.5791,332.1737,332.7183,13800.0
2020-10-06 15:40:00,378.67,378.76,377.01,377.36,25822.0,332.6305,332.7095,331.1723,331.4797,25822.0
2020-10-06 15:50:00,377.28,377.45,376.02,376.12,65806.0,331.4095,331.5588,330.3027,330.3905,65806.0
2020-10-07 09:30:00,378.6,380.99,378.6,379.22,28681.0,332.569,334.6684,332.569,333.1136,28681.0
2020-10-07 09:40:00,379.27,379.78,378.72,379.48,5888.0,333.1575,333.6055,332.6744,333.342,5888.0
2020-10-07 09:50:00,379.73,380.2,378.57,379.4,7491.0,333.5616,333.9744,332.5426,333.2717,7491.0
2020-10-07 10:00:00,379.13,379.93,378.56,379.52,8587.0,333.0345,333.7373,332.5338,333.3771,8587.0
2020-10-07 10:10:00,379.33,380.4,378.82,380.33,16741.0,333.2102,334.1501,332.7622,334.0886,16741.0
2020-10-07 10:20:00,380.5,382.29,380.5,381.85,23818.0,334.238,335.8103,334.238,335.4238,23818.0
2020-10-07 10:30:00,381.85,382.2,381.1,381.31,7622.0,335.4238,335.7313,334.765,334.9495,7622.0
2020-10-07 10:40:00,381.22,381.35,380.35,380.86,6809.0,334.8704,334.9846,334.1062,334.5542,6809.0
2020-10-07 10:50:00,381.13,381.32,380.74,380.99,9038.0,334.7914,334.9583,334.4488,334.6684,9038.0
2020-10-07 11:00:00,380.99,381.3,380.8,381.01,10885.0,334.6684,334.9407,334.5015,334.686,10885.0
2020-10-07 11:10:00,381.03,381.29,379.86,380.03,14254.0,334.7035,334.9319,333.6758,333.8251,14254.0
2020-10-07 11:20:00,380.02,380.89,379.88,380.06,11409.0,333.8163,334.5805,333.6933,333.8515,11409.0
2020-10-07 11:30:00,380.03,380.52,379.8,380.4,6856.0,333.8251,334.2555,333.6231,334.1501,6856.0
2020-10-07 11:40:00,380.48,380.64,380.31,380.59,5099.0,334.2204,334.3609,334.0711,334.317,5099.0
2020-10-07 11:50:00,380.56,380.69,380.14,380.26,4848.0,334.2907,334.4049,333.9217,334.0271,4848.0
2020-10-07 12:00:00,380.42,380.5,379.97,379.98,8495.0,334.1677,334.238,333.7724,333.7812,8495.0
2020-10-07 12:10:00,380.06,380.5,379.88,380.5,10938.0,333.8515,334.238,333.6933,334.238,10938.0
2020-10-07 12:20:00,380.43,380.84,380.02,380.77,11819.0,334.1765,334.5366,333.8163,334.4751,11819.0
2020-10-07 12:30:00,380.9,380.9,380.04,380.34,9090.0,334.5893,334.5893,333.8339,334.0974,9090.0
2020-10-07 12:40:00,380.43,380.53,380.06,380.39,7993.0,334.1765,334.2643,333.8515,334.1413,7993.0
2020-10-07 12:50:00,380.4,380.4,379.85,380.04,7153.0,334.1501,334.1501,333.667,333.8339,7153.0
2020-10-07 13:00:00,379.98,380.55,379.92,380.49,11395.0,333.7812,334.2819,333.7285,334.2292,11395.0
2020-10-07 13:10:00,380.55,380.7,380.29,380.69,8955.0,334.2819,334.4136,334.0535,334.4049,8955.0
2020-10-07 13:20:00,380.8,381.24,380.74,381.24,8398.0,334.5015,334.888,334.4488,334.888,8398.0
2020-10-07 13:30:00,381.32,381.97,381.31,381.92,10299.0,334.9583,335.5292,334.9495,335.4853,10299.0
2020-10-07 13:40:00,381.93,382.69,381.72,382.68,9952.0,335.4941,336.1617,335.3096,336.1529,9952.0
2020-10-07 13:50:00,382.74,383.25,382.08,382.2,9059.0,336.2056,336.6536,335.6259,335.7313,9059.0
2020-10-07 14:00:00,382.22,382.65,381.84,381.84,6248.0,335.7488,336.1266,335.415,335.415,6248.0
2020-10-07 14:10:00,381.94,382.5,381.57,382.5,6685.0,335.5029,335.9948,335.1779,335.9948,6685.0
2020-10-07 14:20:00,382.36,382.76,382.27,382.6,5338.0,335.8718,336.2232,335.7928,336.0826,5338.0
2020-10-07 14:30:00,382.58,383.0,382.56,382.92,3840.0,336.0651,336.434,336.0475,336.3637,3840.0
2020-10-07 14:40:00,382.83,383.5,382.75,382.8,7941.0,336.2847,336.8732,336.2144,336.2583,7941.0
2020-10-07 14:50:00,382.75,383.51,382.68,383.26,5041.0,336.2144,336.882,336.1529,336.6624,5041.0
2020-10-07 15:00:00,383.26,383.57,382.97,383.57,7660.0,336.6624,336.9347,336.4077,336.9347,7660.0
2020-10-07 15:10:00,383.61,383.84,383.36,383.37,11260.0,336.9698,337.1719,336.7502,336.759,11260.0
2020-10-07 15:20:00,383.57,383.84,382.86,382.9,10724.0,336.9347,337.1719,336.311,336.3462,10724.0
2020-10-07 15:30:00,382.75,383.14,382.17,382.59,13586.0,336.2144,336.557,335.7049,336.0739,13586.0
2020-10-07 15:40:00,382.44,382.89,382.36,382.86,10944.0,335.9421,336.3374,335.8718,336.311,10944.0
2020-10-07 15:50:00,382.65,383.57,382.25,382.89,50551.0,336.1266,336.9347,335.7752,336.3374,50551.0
2020-10-08 09:30:00,383.9,385.62,383.23,383.8,19043.0,337.2246,338.7355,336.636,337.1367,19043.0
2020-10-08 09:40:00,384.15,386.0,384.15,385.83,7991.0,337.4442,339.0693,337.4442,338.9199,7991.0
2020-10-08 09:50:00,385.66,386.51,385.37,385.71,9576.0,338.7706,339.5173,338.5159,338.8145,9576.0
2020-10-08 10:00:00,386.0,386.02,384.5,385.11,5583.0,339.0693,339.0868,337.7516,338.2875,5583.0
2020-10-08 10:10:00,384.73,385.41,384.48,384.87,2305.0,337.9537,338.551,337.7341,338.0766,2305.0
2020-10-08 10:20:00,385.08,385.66,385.0,385.66,6104.0,338.2611,338.7706,338.1908,338.7706,6104.0
2020-10-08 10:30:00,385.72,386.64,385.4,386.07,4581.0,338.8233,339.6314,338.5422,339.1307,4581.0
2020-10-08 10:40:00,385.68,386.28,384.89,385.85,8438.0,338.7882,339.3152,338.0942,338.9375,8438.0
2020-10-08 10:50:00,386.09,386.49,384.68,384.89,4030.0,339.1483,339.4997,337.9097,338.0942,4030.0
2020-10-08 11:00:00,384.83,385.02,383.79,384.7,3638.0,338.0415,338.2084,337.128,337.9273,3638.0
2020-10-08 11:10:00,384.51,384.87,384.28,384.69,2488.0,337.7604,338.0766,337.5584,337.9185,2488.0
2020-10-08 11:20:00,384.63,384.76,383.26,383.62,6926.0,337.8658,337.98,336.6624,336.9786,6926.0
2020-10-08 11:30:00,383.67,383.71,382.27,383.48,3843.0,337.0225,337.0577,335.7928,336.8556,3843.0
2020-10-08 11:40:00,383.79,384.99,383.79,384.99,10766.0,337.128,338.1821,337.128,338.1821,10766.0
2020-10-08 11:50:00,384.99,385.36,384.31,384.31,5930.0,338.1821,338.5071,337.5847,337.5847,5930.0
2020-10-08 12:00:00,384.68,384.95,383.83,384.49,10027.0,337.9097,338.1469,337.1631,337.7428,10027.0
2020-10-08 12:10:00,384.39,385.19,384.14,385.19,6304.0,337.655,338.3577,337.4354,338.3577,6304.0
2020-10-08 12:20:00,384.83,385.4,384.74,385.09,3036.0,338.0415,338.5422,337.9625,338.2699,3036.0
2020-10-08 12:30:00,385.19,385.29,385.02,385.14,2883.0,338.3577,338.4456,338.2084,338.3138,2883.0
2020-10-08 12:40:00,385.07,385.52,385.07,385.32,3249.0,338.2523,338.6476,338.2523,338.4719,3249.0
2020-10-08 12:50:00,385.47,386.05,385.39,385.78,8048.0,338.6037,339.1132,338.5334,338.876,8048.0
2020-10-08 13:00:00,385.99,386.38,385.5,385.61,4265.0,339.0605,339.4031,338.6301,338.7267,4265.0
2020-10-08 13:10:00,385.77,385.77,385.11,385.25,5806.0,338.8672,338.8672,338.2875,338.4104,5806.0
2020-10-08 13:20:00,385.3,385.67,385.22,385.56,3642.0,338.4544,338.7794,338.3841,338.6828,3642.0
2020-10-08 13:30:00,385.55,386.68,385.54,386.49,9907.0,338.674,339.6666,338.6652,339.4997,9907.0
2020-10-08 13:40:00,386.79,387.16,386.59,386.73,4390.0,339.7632,340.0882,339.5875,339.7105,4390.0
2020-10-08 13:50:00,386.82,386.98,386.37,386.62,4014.0,339.7896,339.9301,339.3943,339.6139,4014.0
2020-10-08 14:00:00,386.69,388.16,386.25,387.72,17207.0,339.6754,340.9666,339.2889,340.5801,17207.0
2020-10-08 14:10:00,387.75,388.06,387.61,387.94,9071.0,340.6065,340.8788,340.4835,340.7734,9071.0
2020-10-08 14:20:00,388.0,388.57,387.73,388.02,12219.0,340.8261,341.3268,340.5889,340.8437,12219.0
2020-10-08 14:30:00,387.85,388.01,387.52,387.79,3513.0,340.6943,340.8349,340.4045,340.6416,3513.0
2020-10-08 14:40:00,387.72,387.84,387.48,387.84,3851.0,340.5801,340.6855,340.3693,340.6855,3851.0
2020-10-08 14:50:00,388.08,388.15,387.7,387.85,14677.0,340.8964,340.9579,340.5626,340.6943,14677.0
2020-10-08 15:00:00,387.93,387.93,387.4,387.66,4484.0,340.7646,340.7646,340.299,340.5274,4484.0
2020-10-08 15:10:00,387.75,388.47,387.74,388.43,3621.0,340.6065,341.239,340.5977,341.2038,3621.0
2020-10-08 15:20:00,388.25,388.81,387.81,387.89,28818.0,341.0457,341.5376,340.6592,340.7295,28818.0
2020-10-08 15:30:00,388.02,388.44,388.02,388.16,6842.0,340.8437,341.2126,340.8437,340.9666,6842.0
2020-10-08 15:40:00,388.13,388.68,388.04,388.4,12142.0,340.9403,341.4234,340.8612,341.1775,12142.0
2020-10-08 15:50:00,388.45,389.19,388.37,388.67,38453.0,341.2214,341.8714,341.1511,341.4146,38453.0
2020-10-09 09:30:00,388.41,389.66,386.6,387.2,28397.0,341.1862,342.2843,339.5963,340.1234,28397.0
2020-10-09 09:40:00,387.41,389.04,387.24,387.69,8743.0,340.3078,341.7397,340.1585,340.5538,8743.0
2020-10-09 09:50:00,387.42,387.74,386.41,386.73,8294.0,340.3166,340.5977,339.4294,339.7105,8294.0
2020-10-09 10:00:00,386.51,387.04,386.09,386.18,6122.0,339.5173,339.9828,339.1483,339.2274,6122.0
2020-10-09 10:10:00,386.01,386.91,385.51,386.91,13046.0,339.078,339.8686,338.6388,339.8686,13046.0
2020-10-09 10:20:00,386.94,387.32,385.69,385.7,23822.0,339.895,340.2288,338.797,338.8057,23822.0
2020-10-09 10:30:00,385.78,387.5,385.78,387.25,10890.0,338.876,340.3869,338.876,340.1673,10890.0
2020-10-09 10:40:00,387.05,387.05,386.3,386.74,6077.0,339.9916,339.9916,339.3328,339.7193,6077.0
2020-10-09 10:50:00,386.6,387.05,386.55,386.61,2088.0,339.5963,339.9916,339.5524,339.6051,2088.0
2020-10-09 11:00:00,387.0,388.13,386.88,387.24,6902.0,339.9477,340.9403,339.8423,340.1585,6902.0
2020-10-09 11:10:00,387.26,387.68,386.94,387.03,6603.0,340.1761,340.545,339.895,339.974,6603.0
2020-10-09 11:20:00,387.02,387.69,387.0,387.41,8038.0,339.9652,340.5538,339.9477,340.3078,8038.0
2020-10-09 11:30:00,387.46,388.02,387.3,388.0,15027.0,340.3518,340.8437,340.2112,340.8261,15027.0
2020-10-09 11:40:00,388.12,389.07,387.2,388.69,10586.0,340.9315,341.766,340.1234,341.4322,10586.0
2020-10-09 11:50:00,389.0,390.1,388.87,389.7,16093.0,341.7045,342.6708,341.5903,342.3194,16093.0
2020-10-09 12:00:00,389.67,389.94,389.05,389.33,3778.0,342.2931,342.5302,341.7484,341.9944,3778.0
2020-10-09 12:10:00,389.17,389.17,388.42,388.8,4532.0,341.8538,341.8538,341.195,341.5288,4532.0
2020-10-09 12:20:00,389.12,389.69,388.71,388.99,4872.0,341.8099,342.3106,341.4498,341.6957,4872.0
2020-10-09 12:30:00,388.86,389.12,388.64,389.12,3179.0,341.5815,341.8099,341.3883,341.8099,3179.0
2020-10-09 12:40:00,389.24,389.24,388.19,388.34,2792.0,341.9153,341.9153,340.993,341.1248,2792.0
2020-10-09 12:50:00,387.99,388.0,386.94,387.03,2598.0,340.8173,340.8261,339.895,339.974,2598.0
2020-10-09 13:00:00,387.19,387.24,386.58,386.62,5466.0,340.1146,340.1585,339.5787,339.6139,5466.0
2020-10-09 13:10:00,386.74,386.74,385.95,386.28,6719.0,339.7193,339.7193,339.0253,339.3152,6719.0
2020-10-09 13:20:00,386.09,386.62,386.08,386.39,12097.0,339.1483,339.6139,339.1395,339.4118,12097.0
2020-10-09 13:30:00,386.32,386.99,386.15,386.82,4961.0,339.3504,339.9389,339.201,339.7896,4961.0
2020-10-09 13:40:00,386.88,387.2,386.36,386.86,4041.0,339.8423,340.1234,339.3855,339.8247,4041.0
2020-10-09 13:50:00,386.97,387.82,386.94,387.82,2609.0,339.9213,340.668,339.895,340.668,2609.0
2020-10-09 14:00:00,387.81,387.81,386.62,386.81,9375.0,340.6592,340.6592,339.6139,339.7808,9375.0
2020-10-09 14:10:00,386.89,386.9,386.4,386.74,4353.0,339.8511,339.8598,339.4206,339.7193,4353.0
2020-10-09 14:20:00,386.68,386.68,385.96,386.03,4973.0,339.6666,339.6666,339.0341,339.0956,4973.0
2020-10-09 14:30:00,386.02,386.58,385.29,385.57,6999.0,339.0868,339.5787,338.4456,338.6915,6999.0
2020-10-09 14:40:00,385.8,386.17,385.56,385.81,5864.0,338.8936,339.2186,338.6828,338.9024,5864.0
2020-10-09 14:50:00,385.81,385.85,385.45,385.72,3211.0,338.9024,338.9375,338.5861,338.8233,3211.0
2020-10-09 15:00:00,385.78,386.22,385.77,385.91,2781.0,338.876,339.2625,338.8672,338.9902,2781.0
2020-10-09 15:10:00,386.01,386.11,385.73,386.11,3952.0,339.078,339.1659,338.8321,339.1659,3952.0
2020-10-09 15:20:00,386.26,386.57,385.91,386.17,8449.0,339.2976,339.57,338.9902,339.2186,8449.0
2020-10-09 15:30:00,386.16,386.16,385.46,385.51,8410.0,339.2098,339.2098,338.5949,338.6388,8410.0
2020-10-09 15:40:00,385.54,386.0,385.49,385.62,13861.0,338.6652,339.0693,338.6213,338.7355,13861.0
2020-10-09 15:50:00,385.78,385.98,385.41,385.93,37653.0,338.876,339.0517,338.551,339.0078,37653.0
2020-10-12 09:30:00,386.42,386.42,383.26,385.57,32960.0,339.4382,339.4382,336.6624,338.6915,32960.0
2020-10-12 09:40:00,385.59,386.58,385.47,385.81,5062.0,338.7091,339.5787,338.6037,338.9024,5062.0
2020-10-12 09:50:00,385.71,386.83,385.42,386.25,5238.0,338.8145,339.7983,338.5598,339.2889,5238.0
2020-10-12 10:00:00,386.5,386.67,386.17,386.52,7838.0,339.5085,339.6578,339.2186,339.526,7838.0
2020-10-12 10:10:00,386.69,387.46,386.32,386.76,7581.0,339.6754,340.3518,339.3504,339.7369,7581.0
2020-10-12 10:20:00,386.49,388.25,386.21,387.98,11384.0,339.4997,341.0457,339.2537,340.8085,11384.0
2020-10-12 10:30:00,387.81,388.49,387.61,387.94,5821.0,340.6592,341.2565,340.4835,340.7734,5821.0
2020-10-12 10:40:00,387.88,388.24,387.53,387.53,6092.0,340.7207,341.0369,340.4132,340.4132,6092.0
2020-10-12 10:50:00,387.9,388.29,386.91,387.41,5781.0,340.7383,341.0808,339.8686,340.3078,5781.0
2020-10-12 11:00:00,387.34,388.26,387.34,388.03,6116.0,340.2463,341.0545,340.2463,340.8524,6116.0
2020-10-12 11:10:00,388.08,388.99,387.95,388.37,8812.0,340.8964,341.6957,340.7822,341.1511,8812.0
2020-10-12 11:20:00,388.47,388.81,388.24,388.35,7526.0,341.239,341.5376,341.0369,341.1335,7526.0
2020-10-12 11:30:00,388.24,388.46,387.98,387.98,6012.0,341.0369,341.2302,340.8085,340.8085,6012.0
2020-10-12 11:40:00,388.1,388.59,387.81,388.44,9216.0,340.9139,341.3444,340.6592,341.2126,9216.0
2020-10-12 11:50:00,388.61,388.77,387.82,387.99,8329.0,341.3619,341.5025,340.668,340.8173,8329.0
2020-10-12 12:00:00,388.21,388.34,386.91,387.05,8924.0,341.0106,341.1248,339.8686,339.9916,8924.0
2020-10-12 12:10:00,387.09,388.29,387.09,388.29,3258.0,340.0267,341.0808,340.0267,341.0808,3258.0
2020-10-12 12:20:00,388.38,388.78,388.19,388.69,7437.0,341.1599,341.5113,340.993,341.4322,7437.0
2020-10-12 12:30:00,388.62,388.94,388.57,388.89,9550.0,341.3707,341.6518,341.3268,341.6079,9550.0
2020-10-12 12:40:00,388.79,388.92,388.56,388.65,9145.0,341.52,341.6342,341.318,341.3971,9145.0
2020-10-12 12:50:00,388.69,389.36,388.38,389.24,7369.0,341.4322,342.0207,341.1599,341.9153,7369.0
2020-10-12 13:00:00,389.19,389.36,389.05,389.05,4164.0,341.8714,342.0207,341.7484,341.7484,4164.0
2020-10-12 13:10:00,389.17,390.28,388.98,390.16,15038.0,341.8538,342.8289,341.6869,342.7235,15038.0
2020-10-12 13:20:00,390.14,390.28,390.01,390.08,6367.0,342.7059,342.8289,342.5917,342.6532,6367.0
2020-10-12 13:30:00,389.93,390.06,389.54,389.66,7277.0,342.5214,342.6356,342.1789,342.2843,7277.0
2020-10-12 13:40:00,389.48,389.81,389.33,389.38,11472.0,342.1262,342.416,341.9944,342.0383,11472.0
2020-10-12 13:50:00,389.5,389.83,389.06,389.6,6253.0,342.1437,342.4336,341.7572,342.2316,6253.0
2020-10-12 14:00:00,389.67,389.76,389.45,389.51,6946.0,342.2931,342.3721,342.0998,342.1525,6946.0
2020-10-12 14:10:00,389.51,389.69,389.38,389.66,8701.0,342.1525,342.3106,342.0383,342.2843,8701.0
2020-10-12 14:20:00,389.63,389.74,389.25,389.68,13634.0,342.2579,342.3545,341.9241,342.3018,13634.0
2020-10-12 14:30:00,389.78,390.02,389.42,389.49,10131.0,342.3897,342.6005,342.0734,342.1349,10131.0
2020-10-12 14:40:00,389.49,389.56,389.2,389.4,8814.0,342.1349,342.1964,341.8802,342.0559,8814.0
2020-10-12 14:50:00,389.12,389.74,389.08,389.74,5203.0,341.8099,342.3545,341.7748,342.3545,5203.0
2020-10-12 15:00:00,389.62,390.11,389.44,389.89,10697.0,342.2491,342.6796,342.091,342.4863,10697.0
2020-10-12 15:10:00,389.84,390.41,389.83,390.41,9193.0,342.4424,342.9431,342.4336,342.9431,9193.0
2020-10-12 15:20:00,390.5,390.51,390.13,390.15,14439.0,343.0221,343.0309,342.6971,342.7147,14439.0
2020-10-12 15:30:00,390.15,390.28,389.35,389.5,31085.0,342.7147,342.8289,342.012,342.1437,31085.0
2020-10-12 15:40:00,389.49,389.55,388.15,388.15,24358.0,342.1349,342.1876,340.9579,340.9579,24358.0
2020-10-12 15:50:00,388.21,389.07,388.01,388.81,53175.0,341.0106,341.766,340.8349,341.5376,53175.0
2020-10-13 09:30:00,386.14,389.47,385.12,389.23,32023.0,339.1922,342.1174,338.2963,341.9065,32023.0
2020-10-13 09:40:00,389.24,390.0,389.0,389.59,17236.0,341.9153,342.5829,341.7045,342.2228,17236.0
2020-10-13 09:50:00,389.31,389.46,388.19,388.5,12924.0,341.9768,342.1086,340.993,341.2653,12924.0
2020-10-13 10:00:00,388.39,388.86,387.16,387.21,13317.0,341.1687,341.5815,340.0882,340.1321,13317.0
2020-10-13 10:10:00,387.09,387.45,386.77,387.25,18087.0,340.0267,340.343,339.7456,340.1673,18087.0
2020-10-13 10:20:00,387.37,388.14,387.05,387.96,11379.0,340.2727,340.9491,339.9916,340.791,11379.0
2020-10-13 10:30:00,387.94,387.98,386.99,387.52,8176.0,340.7734,340.8085,339.9389,340.4045,8176.0
2020-10-13 10:40:00,387.56,387.56,386.98,387.19,5674.0,340.4396,340.4396,339.9301,340.1146,5674.0
2020-10-13 10:50:00,387.2,387.5,386.61,387.19,16349.0,340.1234,340.3869,339.6051,340.1146,16349.0
2020-10-13 11:00:00,387.09,387.51,386.81,387.04,10011.0,340.0267,340.3957,339.7808,339.9828,10011.0
2020-10-13 11:10:00,387.03,387.87,387.01,387.33,15417.0,339.974,340.7119,339.9565,340.2376,15417.0
2020-10-13 11:20:00,387.26,387.27,386.15,386.41,9939.0,340.1761,340.1849,339.201,339.4294,9939.0
2020-10-13 11:30:00,386.57,386.7,385.62,385.66,9809.0,339.57,339.6842,338.7355,338.7706,9809.0
2020-10-13 11:40:00,385.71,386.53,385.35,386.53,8509.0,338.8145,339.5348,338.4983,339.5348,8509.0
2020-10-13 11:50:00,386.56,386.66,386.14,386.21,4869.0,339.5612,339.649,339.1922,339.2537,4869.0
2020-10-13 12:00:00,386.3,387.01,386.3,386.99,8131.0,339.3328,339.9565,339.3328,339.9389,8131.0
2020-10-13 12:10:00,386.98,387.69,386.63,387.66,8431.0,339.9301,340.5538,339.6227,340.5274,8431.0
2020-10-13 12:20:00,387.76,388.1,387.7,387.9,8637.0,340.6153,340.9139,340.5626,340.7383,8637.0
2020-10-13 12:30:00,387.9,388.05,387.72,387.72,27896.0,340.7383,340.87,340.5801,340.5801,27896.0
2020-10-13 12:40:00,387.74,388.91,387.74,388.83,8627.0,340.5977,341.6255,340.5977,341.5552,8627.0
2020-10-13 12:50:00,388.74,389.35,388.48,389.35,13097.0,341.4761,342.012,341.2477,342.012,13097.0
2020-10-13 13:00:00,389.21,389.25,388.64,388.87,8885.0,341.889,341.9241,341.3883,341.5903,8885.0
2020-10-13 13:10:00,388.98,389.2,388.63,388.78,11041.0,341.6869,341.8802,341.3795,341.5113,11041.0
2020-10-13 13:20:00,388.99,389.84,388.93,389.36,6388.0,341.6957,342.4424,341.643,342.0207,6388.0
2020-10-13 13:30:00,389.12,389.5,389.07,389.33,11071.0,341.8099,342.1437,341.766,341.9944,11071.0
2020-10-13 13:40:00,389.44,389.68,389.18,389.66,5922.0,342.091,342.3018,341.8626,342.2843,5922.0
2020-10-13 13:50:00,389.46,389.63,389.19,389.56,18652.0,342.1086,342.2579,341.8714,342.1964,18652.0
2020-10-13 14:00:00,389.48,390.12,389.35,390.04,15546.0,342.1262,342.6883,342.012,342.6181,15546.0
2020-10-13 14:10:00,390.21,390.56,390.03,390.28,7465.0,342.7674,343.0748,342.6093,342.8289,7465.0
2020-10-13 14:20:00,390.28,390.34,389.09,389.22,13866.0,342.8289,342.8816,341.7836,341.8978,13866.0
2020-10-13 14:30:00,389.4,389.68,388.5,388.77,31142.0,342.0559,342.3018,341.2653,341.5025,31142.0
2020-10-13 14:40:00,388.85,389.02,388.44,388.56,20319.0,341.5728,341.7221,341.2126,341.318,20319.0
2020-10-13 14:50:00,388.53,389.59,388.21,389.56,20189.0,341.2917,342.2228,341.0106,342.1964,20189.0
2020-10-13 15:00:00,389.54,389.54,388.89,388.89,13777.0,342.1789,342.1789,341.6079,341.6079,13777.0
2020-10-13 15:10:00,389.11,389.28,388.26,388.31,8119.0,341.8011,341.9505,341.0545,341.0984,8119.0
2020-10-13 15:20:00,388.23,388.89,388.17,388.84,9957.0,341.0281,341.6079,340.9754,341.564,9957.0
2020-10-13 15:30:00,388.89,389.5,388.79,389.5,12263.0,341.6079,342.1437,341.52,342.1437,12263.0
2020-10-13 15:40:00,389.49,389.89,389.17,389.25,15626.0,342.1349,342.4863,341.8538,341.9241,15626.0
2020-10-13 15:50:00,389.14,389.52,388.65,388.95,49024.0,341.8275,342.1613,341.3971,341.6606,49024.0
2020-10-14 09:30:00,387.14,390.43,387.14,389.74,32314.0,340.0707,342.9607,340.0707,342.3545,32314.0
2020-10-14 09:40:00,389.5,391.81,389.26,391.81,13810.0,342.1437,344.1729,341.9329,344.1729,13810.0
2020-10-14 09:50:00,391.96,393.62,391.96,393.45,35249.0,344.3046,345.7628,344.3046,345.6135,35249.0
2020-10-14 10:00:00,393.41,395.46,393.41,393.89,36874.0,345.5783,347.3791,345.5783,346.0,36874.0
2020-10-14 10:10:00,393.86,394.19,393.26,393.52,30546.0,345.9736,346.2635,345.4466,345.675,30546.0
2020-10-14 10:20:00,393.52,395.41,393.39,393.83,24368.0,345.675,347.3352,345.5608,345.9473,24368.0
2020-10-14 10:30:00,393.64,393.86,392.03,392.95,21857.0,345.7804,345.9736,344.3661,345.1743,21857.0
2020-10-14 10:40:00,393.18,393.31,392.23,392.23,10238.0,345.3763,345.4905,344.5418,344.5418,10238.0
2020-10-14 10:50:00,392.35,392.88,391.99,392.52,15695.0,344.6472,345.1128,344.331,344.7965,15695.0
2020-10-14 11:00:00,392.61,392.61,391.66,391.91,17895.0,344.8756,344.8756,344.0411,344.2607,17895.0
2020-10-14 11:10:00,392.01,392.48,391.78,392.48,5068.0,344.3486,344.7614,344.1465,344.7614,5068.0
2020-10-14 11:20:00,392.28,392.88,392.1,392.88,6280.0,344.5857,345.1128,344.4276,345.1128,6280.0
2020-10-14 11:30:00,393.01,393.31,392.69,393.31,8506.0,345.227,345.4905,344.9459,345.4905,8506.0
2020-10-14 11:40:00,393.39,393.45,391.56,392.19,14925.0,345.5608,345.6135,343.9533,344.5067,14925.0
2020-10-14 11:50:00,392.16,392.47,391.45,391.57,8933.0,344.4803,344.7526,343.8566,343.962,8933.0
2020-10-14 12:00:00,391.53,393.0,391.34,392.75,10419.0,343.9269,345.2182,343.76,344.9986,10419.0
2020-10-14 12:10:00,392.29,392.8,391.58,391.75,7987.0,344.5945,345.0425,343.9708,344.1202,7987.0
2020-10-14 12:20:00,391.86,392.4,391.49,392.26,8029.0,344.2168,344.6911,343.8918,344.5682,8029.0
2020-10-14 12:30:00,392.17,392.88,392.05,392.72,8988.0,344.4891,345.1128,344.3837,344.9722,8988.0
2020-10-14 12:40:00,392.71,393.02,392.4,392.59,16376.0,344.9634,345.2358,344.6911,344.858,16376.0
2020-10-14 12:50:00,392.4,392.87,392.36,392.51,7659.0,344.6911,345.104,344.656,344.7878,7659.0
2020-10-14 13:00:00,392.75,393.3,392.41,393.17,5896.0,344.9986,345.4817,344.6999,345.3675,5896.0
2020-10-14 13:10:00,393.0,393.58,393.0,393.5,9966.0,345.2182,345.7277,345.2182,345.6574,9966.0
2020-10-14 13:20:00,393.21,393.34,392.49,392.55,8320.0,345.4027,345.5168,344.7702,344.8229,8320.0
2020-10-14 13:30:00,392.57,392.93,392.22,392.91,13961.0,344.8405,345.1567,344.533,345.1391,13961.0
2020-10-14 13:40:00,392.85,393.19,392.7,393.11,3618.0,345.0864,345.3851,344.9547,345.3148,3618.0
2020-10-14 13:50:00,393.13,393.76,392.89,393.43,8838.0,345.3324,345.8858,345.1216,345.5959,8838.0
2020-10-14 14:00:00,393.4,394.0,393.24,393.92,13412.0,345.5696,346.0966,345.429,346.0263,13412.0
2020-10-14 14:10:00,393.77,394.01,393.23,393.69,30745.0,345.8946,346.1054,345.4202,345.8243,30745.0
2020-10-14 14:20:00,393.4,393.47,392.11,392.74,21768.0,345.5696,345.631,344.4364,344.9898,21768.0
2020-10-14 14:30:00,392.8,392.86,391.11,391.22,9542.0,345.0425,345.0952,343.558,343.6546,9542.0
2020-10-14 14:40:00,391.23,391.83,391.16,391.69,14613.0,343.6634,344.1904,343.6019,344.0675,14613.0
2020-10-14 14:50:00,391.65,391.88,391.26,391.66,9162.0,344.0323,344.2344,343.6897,344.0411,9162.0
2020-10-14 15:00:00,391.77,393.3,391.72,392.63,14821.0,344.1377,345.4817,344.0938,344.8932,14821.0
2020-10-14 15:10:00,392.55,392.96,392.49,392.94,14742.0,344.8229,345.183,344.7702,345.1655,14742.0
2020-10-14 15:20:00,392.94,393.04,392.5,392.78,23087.0,345.1655,345.2533,344.779,345.0249,23087.0
2020-10-14 15:30:00,392.63,392.92,391.83,391.88,11156.0,344.8932,345.1479,344.1904,344.2344,11156.0
2020-10-14 15:40:00,392.1,392.48,391.32,391.7,22354.0,344.4276,344.7614,343.7424,344.0762,22354.0
2020-10-14 15:50:00,392.45,392.45,390.56,390.59,50606.0,344.7351,344.7351,343.0748,343.1012,50606.0
2020-10-15 09:30:00,387.33,387.71,385.5,387.08,24105.0,340.2376,340.5714,338.6301,340.018,24105.0
2020-10-15 09:40:00,387.03,387.26,386.18,387.12,9727.0,339.974,340.1761,339.2274,340.0531,9727.0
2020-10-15 09:50:00,387.14,388.87,386.45,388.67,21138.0,340.0707,341.5903,339.4645,341.4146,21138.0
2020-10-15 10:00:00,388.58,388.87,386.99,386.99,11753.0,341.3356,341.5903,339.9389,339.9389,11753.0
2020-10-15 10:10:00,387.01,387.15,386.28,386.45,8941.0,339.9565,340.0794,339.3152,339.4645,8941.0
2020-10-15 10:20:00,386.35,386.78,385.92,386.24,10972.0,339.3767,339.7544,338.999,339.2801,10972.0
2020-10-15 10:30:00,386.37,386.37,385.05,385.33,11101.0,339.3943,339.3943,338.2348,338.4807,11101.0
2020-10-15 10:40:00,385.18,385.67,384.7,384.7,10279.0,338.349,338.7794,337.9273,337.9273,10279.0
2020-10-15 10:50:00,384.62,385.17,384.03,384.32,8450.0,337.857,338.3402,337.3388,337.5935,8450.0
2020-10-15 11:00:00,384.1,385.31,383.71,385.22,8462.0,337.4003,338.4632,337.0577,338.3841,8462.0
2020-10-15 11:10:00,384.98,386.06,384.65,385.77,8787.0,338.1733,339.122,337.8834,338.8672,8787.0
2020-10-15 11:20:00,385.65,385.67,384.67,384.67,10282.0,338.7618,338.7794,337.901,337.901,10282.0
2020-10-15 11:30:00,384.63,384.83,383.5,384.05,11251.0,337.8658,338.0415,336.8732,337.3563,11251.0
2020-10-15 11:40:00,384.02,384.8,383.96,384.44,11765.0,337.33,338.0152,337.2773,337.6989,11765.0
2020-10-15 11:50:00,384.76,385.62,384.1,384.1,9272.0,337.98,338.7355,337.4003,337.4003,9272.0
2020-10-15 12:00:00,384.35,384.44,383.6,383.93,6744.0,337.6199,337.6989,336.9611,337.2509,6744.0
2020-10-15 12:10:00,383.75,383.99,383.55,383.55,9583.0,337.0928,337.3036,336.9171,336.9171,9583.0
2020-10-15 12:20:00,383.63,384.06,383.55,383.78,7820.0,336.9874,337.3651,336.9171,337.1192,7820.0
2020-10-15 12:30:00,383.75,384.03,383.22,383.72,7772.0,337.0928,337.3388,336.6273,337.0665,7772.0
2020-10-15 12:40:00,383.87,384.68,383.87,384.23,5623.0,337.1982,337.9097,337.1982,337.5145,5623.0
2020-10-15 12:50:00,384.42,384.76,384.25,384.63,6805.0,337.6814,337.98,337.532,337.8658,6805.0
2020-10-15 13:00:00,384.64,384.9,384.61,384.83,3462.0,337.8746,338.103,337.8483,338.0415,3462.0
2020-10-15 13:10:00,385.1,386.06,385.1,385.69,8792.0,338.2787,339.122,338.2787,338.797,8792.0
2020-10-15 13:20:00,385.85,385.99,385.16,385.16,5109.0,338.9375,339.0605,338.3314,338.3314,5109.0
2020-10-15 13:30:00,385.26,385.72,385.16,385.24,8042.0,338.4192,338.8233,338.3314,338.4017,8042.0
2020-10-15 13:40:00,385.29,385.97,385.2,385.47,5524.0,338.4456,339.0429,338.3665,338.6037,5524.0
2020-10-15 13:50:00,385.5,385.71,385.04,385.51,21704.0,338.6301,338.8145,338.226,338.6388,21704.0
2020-10-15 14:00:00,385.55,386.54,385.55,386.39,9838.0,338.674,339.5436,338.674,339.4118,9838.0
2020-10-15 14:10:00,386.28,386.36,386.01,386.02,4089.0,339.3152,339.3855,339.078,339.0868,4089.0
2020-10-15 14:20:00,386.02,386.15,385.75,386.07,3833.0,339.0868,339.201,338.8497,339.1307,3833.0
2020-10-15 14:30:00,386.08,386.27,385.42,385.54,8343.0,339.1395,339.3064,338.5598,338.6652,8343.0
2020-10-15 14:40:00,385.6,385.67,384.66,385.09,12384.0,338.7179,338.7794,337.8922,338.2699,12384.0
2020-10-15 14:50:00,385.05,385.14,384.71,384.86,4540.0,338.2348,338.3138,337.9361,338.0679,4540.0
2020-10-15 15:00:00,384.81,385.46,384.8,384.95,8836.0,338.0239,338.5949,338.0152,338.1469,8836.0
2020-10-15 15:10:00,385.03,385.03,384.58,384.91,12794.0,338.2172,338.2172,337.8219,338.1118,12794.0
2020-10-15 15:20:00,384.98,385.5,384.78,385.49,5529.0,338.1733,338.6301,337.9976,338.6213,5529.0
2020-10-15 15:30:00,385.44,385.67,385.28,385.28,9420.0,338.5773,338.7794,338.4368,338.4368,9420.0
2020-10-15 15:40:00,385.38,386.02,385.19,385.29,19782.0,338.5246,339.0868,338.3577,338.4456,19782.0
2020-10-15 15:50:00,385.39,386.19,385.23,385.95,39407.0,338.5334,339.2362,338.3929,339.0253,39407.0
2020-10-16 09:30:00,388.49,389.78,387.67,388.51,80039.0,341.2565,342.3897,340.5362,341.2741,80039.0
2020-10-16 09:40:00,388.46,388.95,387.98,388.17,11130.0,341.2302,341.6606,340.8085,340.9754,11130.0
2020-10-16 09:50:00,388.17,389.09,387.5,388.25,10607.0,340.9754,341.7836,340.3869,341.0457,10607.0
2020-10-16 10:00:00,388.32,388.57,387.13,387.68,15552.0,341.1072,341.3268,340.0619,340.545,15552.0
2020-10-16 10:10:00,387.42,388.07,386.94,387.84,5122.0,340.3166,340.8876,339.895,340.6855,5122.0
2020-10-16 10:20:00,387.7,388.11,387.02,387.85,8734.0,340.5626,340.9227,339.9652,340.6943,8734.0
2020-10-16 10:30:00,388.11,388.39,387.56,387.57,14228.0,340.9227,341.1687,340.4396,340.4484,14228.0
2020-10-16 10:40:00,388.0,388.66,387.66,388.65,7997.0,340.8261,341.4059,340.5274,341.3971,7997.0
2020-10-16 10:50:00,388.71,388.9,388.12,388.21,12431.0,341.4498,341.6167,340.9315,341.0106,12431.0
2020-10-16 11:00:00,388.31,388.8,388.17,388.62,10960.0,341.0984,341.5288,340.9754,341.3707,10960.0
2020-10-16 11:10:00,388.45,388.64,387.94,388.29,10114.0,341.2214,341.3883,340.7734,341.0808,10114.0
2020-10-16 11:20:00,388.27,388.41,387.8,388.36,6729.0,341.0633,341.1862,340.6504,341.1423,6729.0
2020-10-16 11:30:00,388.38,388.38,387.46,388.05,5852.0,341.1599,341.1599,340.3518,340.87,5852.0
2020-10-16 11:40:00,387.97,388.79,387.96,388.61,6637.0,340.7997,341.52,340.791,341.3619,6637.0
2020-10-16 11:50:00,388.62,388.73,387.87,388.04,10584.0,341.3707,341.4673,340.7119,340.8612,10584.0
2020-10-16 12:00:00,387.88,387.88,387.04,387.63,4140.0,340.7207,340.7207,339.9828,340.5011,4140.0
2020-10-16 12:10:00,387.48,387.84,387.25,387.25,3319.0,340.3693,340.6855,340.1673,340.1673,3319.0
2020-10-16 12:20:00,387.3,388.2,387.21,388.2,4315.0,340.2112,341.0018,340.1321,341.0018,4315.0
2020-10-16 12:30:00,388.2,388.2,387.3,387.48,5758.0,341.0018,341.0018,340.2112,340.3693,5758.0
2020-10-16 12:40:00,387.58,387.64,387.25,387.33,6487.0,340.4572,340.5099,340.1673,340.2376,6487.0
2020-10-16 12:50:00,387.53,387.53,387.25,387.27,6890.0,340.4132,340.4132,340.1673,340.1849,6890.0
2020-10-16 13:00:00,387.49,387.49,386.76,386.81,9071.0,340.3781,340.3781,339.7369,339.7808,9071.0
2020-10-16 13:10:00,386.69,387.22,386.6,387.11,8153.0,339.6754,340.1409,339.5963,340.0443,8153.0
2020-10-16 13:20:00,387.03,387.57,386.82,387.45,10755.0,339.974,340.4484,339.7896,340.343,10755.0
2020-10-16 13:30:00,387.5,387.62,387.08,387.62,5460.0,340.3869,340.4923,340.018,340.4923,5460.0
2020-10-16 13:40:00,387.59,387.63,387.31,387.56,5855.0,340.4659,340.5011,340.22,340.4396,5855.0
2020-10-16 13:50:00,387.58,387.71,387.23,387.53,6961.0,340.4572,340.5714,340.1497,340.4132,6961.0
2020-10-16 14:00:00,387.56,388.07,387.33,388.07,4153.0,340.4396,340.8876,340.2376,340.8876,4153.0
2020-10-16 14:10:00,388.2,388.24,387.88,387.99,3193.0,341.0018,341.0369,340.7207,340.8173,3193.0
2020-10-16 14:20:00,387.86,388.11,387.73,388.0,5588.0,340.7031,340.9227,340.5889,340.8261,5588.0
2020-10-16 14:30:00,388.08,388.15,387.81,388.02,6540.0,340.8964,340.9579,340.6592,340.8437,6540.0
2020-10-16 14:40:00,387.85,388.28,387.83,388.07,5979.0,340.6943,341.0721,340.6768,340.8876,5979.0
2020-10-16 14:50:00,388.03,388.18,387.88,388.1,8922.0,340.8524,340.9842,340.7207,340.9139,8922.0
2020-10-16 15:00:00,388.05,388.14,387.32,387.32,6464.0,340.87,340.9491,340.2288,340.2288,6464.0
2020-10-16 15:10:00,387.35,387.71,387.11,387.65,21897.0,340.2551,340.5714,340.0443,340.5186,21897.0
2020-10-16 15:20:00,387.59,387.79,387.36,387.66,6013.0,340.4659,340.6416,340.2639,340.5274,6013.0
2020-10-16 15:30:00,387.51,387.88,387.22,387.31,14733.0,340.3957,340.7207,340.1409,340.22,14733.0
2020-10-16 15:40:00,387.17,387.46,387.0,387.0,23638.0,340.097,340.3518,339.9477,339.9477,23638.0
2020-10-16 15:50:00,387.0,387.1,386.09,386.62,40992.0,339.9477,340.0355,339.1483,339.6139,40992.0
2020-10-19 09:30:00,387.24,388.51,386.49,387.08,25265.0,340.1585,341.2741,339.4997,340.018,25265.0
2020-10-19 09:40:00,387.0,387.58,386.1,387.34,10761.0,339.9477,340.4572,339.1571,340.2463,10761.0
2020-10-19 09:50:00,387.18,388.59,387.18,387.86,24328.0,340.1058,341.3444,340.1058,340.7031,24328.0
2020-10-19 10:00:00,387.94,388.66,386.82,386.94,18651.0,340.7734,341.4059,339.7896,339.895,18651.0
2020-10-19 10:10:00,386.93,387.55,386.81,387.24,10129.0,339.8862,340.4308,339.7808,340.1585,10129.0
2020-10-19 10:20:00,387.37,388.71,387.37,388.71,11151.0,340.2727,341.4498,340.2727,341.4498,11151.0
2020-10-19 10:30:00,388.77,389.6,388.56,389.08,15238.0,341.5025,342.2316,341.318,341.7748,15238.0
2020-10-19 10:40:00,389.0,389.56,388.31,388.85,15281.0,341.7045,342.1964,341.0984,341.5728,15281.0
2020-10-19 10:50:00,388.54,389.25,388.54,389.06,10521.0,341.3004,341.9241,341.3004,341.7572,10521.0
2020-10-19 11:00:00,388.86,388.86,387.65,388.13,8778.0,341.5815,341.5815,340.5186,340.9403,8778.0
2020-10-19 11:10:00,387.99,388.03,386.5,386.88,7076.0,340.8173,340.8524,339.5085,339.8423,7076.0
2020-10-19 11:20:00,386.67,386.67,385.37,386.19,10438.0,339.6578,339.6578,338.5159,339.2362,10438.0
2020-10-19 11:30:00,386.28,386.52,385.77,385.85,10245.0,339.3152,339.526,338.8672,338.9375,10245.0
2020-10-19 11:40:00,385.98,386.97,385.82,386.82,8037.0,339.0517,339.9213,338.9111,339.7896,8037.0
2020-10-19 11:50:00,386.68,387.4,386.45,387.2,6427.0,339.6666,340.299,339.4645,340.1234,6427.0
2020-10-19 12:00:00,387.0,387.71,386.85,387.64,4186.0,339.9477,340.5714,339.8159,340.5099,4186.0
2020-10-19 12:10:00,387.53,388.15,387.47,387.7,5821.0,340.4132,340.9579,340.3605,340.5626,5821.0
2020-10-19 12:20:00,388.06,388.07,387.17,387.18,5160.0,340.8788,340.8876,340.097,340.1058,5160.0
2020-10-19 12:30:00,387.17,387.75,387.08,387.19,8618.0,340.097,340.6065,340.018,340.1146,8618.0
2020-10-19 12:40:00,387.23,387.67,387.12,387.5,4811.0,340.1497,340.5362,340.0531,340.3869,4811.0
2020-10-19 12:50:00,387.53,387.71,387.16,387.42,5244.0,340.4132,340.5714,340.0882,340.3166,5244.0
2020-10-19 13:00:00,387.35,387.89,387.14,387.25,11465.0,340.2551,340.7295,340.0707,340.1673,11465.0
2020-10-19 13:10:00,387.32,387.45,387.0,387.09,6921.0,340.2288,340.343,339.9477,340.0267,6921.0
2020-10-19 13:20:00,387.16,387.36,386.68,386.8,14751.0,340.0882,340.2639,339.6666,339.772,14751.0
2020-10-19 13:30:00,386.81,386.87,385.85,385.87,6829.0,339.7808,339.8335,338.9375,338.9551,6829.0
2020-10-19 13:40:00,385.79,386.09,385.5,385.98,12162.0,338.8848,339.1483,338.6301,339.0517,12162.0
2020-10-19 13:50:00,386.05,386.24,385.63,385.85,10254.0,339.1132,339.2801,338.7442,338.9375,10254.0
2020-10-19 14:00:00,385.7,385.89,385.03,385.17,14728.0,338.8057,338.9726,338.2172,338.3402,14728.0
2020-10-19 14:10:00,385.38,385.39,384.8,385.09,12846.0,338.5246,338.5334,338.0152,338.2699,12846.0
2020-10-19 14:20:00,385.08,385.74,385.07,385.35,8312.0,338.2611,338.8409,338.2523,338.4983,8312.0
2020-10-19 14:30:00,385.21,385.35,384.07,384.29,10463.0,338.3753,338.4983,337.3739,337.5672,10463.0
2020-10-19 14:40:00,384.41,384.41,383.08,383.18,13463.0,337.6726,337.6726,336.5043,336.5921,13463.0
2020-10-19 14:50:00,383.0,383.51,382.41,382.51,15896.0,336.434,336.882,335.9157,336.0036,15896.0
2020-10-19 15:00:00,382.52,382.66,381.67,382.31,14550.0,336.0124,336.1353,335.2657,335.8279,14550.0
2020-10-19 15:10:00,382.36,383.32,381.9,382.36,25530.0,335.8718,336.7151,335.4677,335.8718,25530.0
2020-10-19 15:20:00,382.24,383.92,382.24,383.91,30728.0,335.7664,337.2422,335.7664,337.2334,30728.0
2020-10-19 15:30:00,383.95,384.46,383.76,384.18,26775.0,337.2685,337.7165,337.1016,337.4705,26775.0
2020-10-19 15:40:00,384.23,384.34,383.61,383.84,34193.0,337.5145,337.6111,336.9698,337.1719,34193.0
2020-10-19 15:50:00,383.67,384.1,382.35,384.1,64335.0,337.0225,337.4003,335.863,337.4003,64335.0
2020-10-20 09:30:00,382.59,385.79,380.36,381.62,67543.0,336.0739,338.8848,334.115,335.2218,67543.0
2020-10-20 09:40:00,381.55,384.54,381.33,382.66,29229.0,335.1603,337.7868,334.967,336.1353,29229.0
2020-10-20 09:50:00,382.33,383.78,381.61,383.33,27424.0,335.8455,337.1192,335.213,336.7239,27424.0
2020-10-20 10:00:00,383.19,383.56,380.66,381.21,28215.0,336.6009,336.9259,334.3785,334.8616,28215.0
2020-10-20 10:10:00,381.15,381.96,380.11,381.15,32756.0,334.8089,335.5205,333.8954,334.8089,32756.0
2020-10-20 10:20:00,381.11,382.61,381.05,382.03,23509.0,334.7738,336.0914,334.7211,335.5819,23509.0
2020-10-20 10:30:00,382.33,382.44,380.5,380.86,17011.0,335.8455,335.9421,334.238,334.5542,17011.0
2020-10-20 10:40:00,381.02,382.27,381.0,381.34,16681.0,334.6947,335.7928,334.6772,334.9758,16681.0
2020-10-20 10:50:00,381.42,381.59,379.36,379.36,26421.0,335.0461,335.1954,333.2366,333.2366,26421.0
2020-10-20 11:00:00,379.3,379.66,378.14,378.49,18012.0,333.1839,333.5001,332.1649,332.4723,18012.0
2020-10-20 11:10:00,378.5,379.0,377.46,378.73,23675.0,332.4811,332.9203,331.5676,332.6832,23675.0
2020-10-20 11:20:00,378.96,379.6,377.6,378.27,23331.0,332.8852,333.4474,331.6906,332.2791,23331.0
2020-10-20 11:30:00,378.21,378.6,377.66,377.97,15031.0,332.2264,332.569,331.7433,332.0156,15031.0
2020-10-20 11:40:00,377.91,378.36,377.43,377.75,18087.0,331.9629,332.3581,331.5412,331.8223,18087.0
2020-10-20 11:50:00,377.56,378.32,377.48,378.0,13807.0,331.6554,332.323,331.5851,332.0419,13807.0
2020-10-20 12:00:00,377.95,378.1,376.66,377.2,29722.0,331.998,332.1298,330.8648,331.3392,29722.0
2020-10-20 12:10:00,377.17,377.28,376.4,376.63,20609.0,331.3128,331.4095,330.6364,330.8385,20609.0
2020-10-20 12:20:00,376.31,376.54,375.03,375.04,25384.0,330.5574,330.7594,329.433,329.4418,25384.0
2020-10-20 12:30:00,375.03,376.53,374.58,375.87,39622.0,329.433,330.7506,329.0377,330.1709,39622.0
2020-10-20 12:40:00,376.0,376.42,375.57,376.18,17234.0,330.2851,330.654,329.9074,330.4432,17234.0
2020-10-20 12:50:00,376.05,376.89,375.44,376.89,21430.0,330.329,331.0669,329.7932,331.0669,21430.0
2020-10-20 13:00:00,376.94,377.38,376.62,376.68,26770.0,331.1108,331.4973,330.8297,330.8824,26770.0
2020-10-20 13:10:00,376.62,377.07,376.14,376.98,16322.0,330.8297,331.225,330.4081,331.1459,16322.0
2020-10-20 13:20:00,376.99,378.11,376.89,377.97,19839.0,331.1547,332.1385,331.0669,332.0156,19839.0
2020-10-20 13:30:00,377.81,378.24,377.46,377.66,13694.0,331.875,332.2527,331.5676,331.7433,13694.0
2020-10-20 13:40:00,377.74,377.93,376.52,376.56,15337.0,331.8135,331.9804,330.7419,330.777,15337.0
2020-10-20 13:50:00,376.62,376.62,375.68,375.79,25953.0,330.8297,330.8297,330.004,330.1006,25953.0
2020-10-20 14:00:00,375.86,375.86,374.11,374.48,41836.0,330.1621,330.1621,328.6249,328.9499,41836.0
2020-10-20 14:10:00,374.12,374.88,374.11,374.67,29539.0,328.6337,329.3013,328.6249,329.1168,29539.0
2020-10-20 14:20:00,374.79,375.23,374.36,374.61,11997.0,329.2222,329.6087,328.8445,329.0641,11997.0
2020-10-20 14:30:00,374.5,375.35,374.5,374.83,27154.0,328.9675,329.7141,328.9675,329.2573,27154.0
2020-10-20 14:40:00,374.86,375.05,374.44,374.51,14380.0,329.2837,329.4506,328.9148,328.9762,14380.0
2020-10-20 14:50:00,374.51,374.52,373.6,373.83,42899.0,328.9762,328.985,328.1769,328.3789,42899.0
2020-10-20 15:00:00,373.77,374.22,372.36,372.51,38374.0,328.3262,328.7215,327.0876,327.2194,38374.0
2020-10-20 15:10:00,372.54,373.19,371.8,373.08,30521.0,327.2458,327.8167,326.5957,327.7201,30521.0
2020-10-20 15:20:00,373.06,374.34,372.69,374.13,19052.0,327.7025,328.8269,327.3775,328.6424,19052.0
2020-10-20 15:30:00,374.03,374.27,373.14,373.43,17642.0,328.5546,328.7654,327.7728,328.0275,17642.0
2020-10-20 15:40:00,373.72,374.57,373.66,373.9,25499.0,328.2823,329.0289,328.2296,328.4404,25499.0
2020-10-20 15:50:00,373.5,373.97,372.22,372.22,82265.0,328.089,328.5019,326.9647,326.9647,82265.0
2020-10-21 09:30:00,372.21,373.64,372.0,372.95,53081.0,326.9559,328.212,326.7714,327.6059,53081.0
2020-10-21 09:40:00,372.76,374.64,372.76,373.71,43201.0,327.439,329.0904,327.439,328.2735,43201.0
2020-10-21 09:50:00,373.92,375.0,372.79,372.79,25022.0,328.458,329.4067,327.4654,327.4654,25022.0
2020-10-21 10:00:00,372.84,372.85,372.14,372.19,21554.0,327.5093,327.5181,326.8944,326.9383,21554.0
2020-10-21 10:10:00,372.14,372.14,370.43,370.44,36028.0,326.8944,326.8944,325.3923,325.4011,36028.0
2020-10-21 10:20:00,370.56,370.64,370.11,370.31,17023.0,325.5065,325.5768,325.1112,325.2869,17023.0
2020-10-21 10:30:00,370.2,370.25,369.34,369.8,51004.0,325.1903,325.2342,324.4348,324.8389,51004.0
2020-10-21 10:40:00,369.73,370.39,369.47,369.47,20985.0,324.7774,325.3572,324.549,324.549,20985.0
2020-10-21 10:50:00,369.5,369.73,367.75,367.81,46537.0,324.5754,324.7774,323.0381,323.0908,46537.0
2020-10-21 11:00:00,367.7,368.01,366.6,367.0,37333.0,322.9942,323.2665,322.028,322.3793,37333.0
2020-10-21 11:10:00,366.94,367.6,366.57,367.29,21852.0,322.3266,322.9064,322.0016,322.6341,21852.0
2020-10-21 11:20:00,367.33,367.36,366.23,366.89,29065.0,322.6692,322.6956,321.7029,322.2827,29065.0
2020-10-21 11:30:00,366.96,367.71,366.88,367.7,25191.0,322.3442,323.003,322.2739,322.9942,25191.0
2020-10-21 11:40:00,367.8,368.67,367.58,368.22,18819.0,323.0821,323.8463,322.8888,323.451,18819.0
2020-10-21 11:50:00,368.22,369.13,368.0,368.08,23309.0,323.451,324.2504,323.2577,323.328,23309.0
2020-10-21 12:00:00,368.09,368.13,367.36,367.76,20216.0,323.3368,323.3719,322.6956,323.0469,20216.0
2020-10-21 12:10:00,367.69,367.71,366.94,367.42,8761.0,322.9854,323.003,322.3266,322.7483,8761.0
2020-10-21 12:20:00,367.27,369.07,367.27,367.6,12935.0,322.6165,324.1976,322.6165,322.9064,12935.0
2020-10-21 12:30:00,367.68,367.78,366.88,367.08,13695.0,322.9766,323.0645,322.2739,322.4496,13695.0
2020-10-21 12:40:00,367.17,367.24,366.15,366.33,23430.0,322.5287,322.5901,321.6327,321.7908,23430.0
2020-10-21 12:50:00,366.41,366.48,365.7,366.31,37951.0,321.8611,321.9225,321.2374,321.7732,37951.0
2020-10-21 13:00:00,366.31,366.86,366.18,366.3,47296.0,321.7732,322.2563,321.659,321.7644,47296.0
2020-10-21 13:10:00,366.46,366.6,366.2,366.3,20475.0,321.905,322.028,321.6766,321.7644,20475.0
2020-10-21 13:20:00,366.24,366.32,365.71,365.71,17636.0,321.7117,321.782,321.2462,321.2462,17636.0
2020-10-21 13:30:00,365.83,366.0,365.0,365.18,33921.0,321.3516,321.5009,320.6225,320.7806,33921.0
2020-10-21 13:40:00,365.19,365.82,365.1,365.38,17898.0,320.7894,321.3428,320.7103,320.9563,17898.0
2020-10-21 13:50:00,365.52,366.15,365.4,365.72,14656.0,321.0793,321.6327,320.9739,321.2549,14656.0
2020-10-21 14:00:00,365.86,366.9,365.8,366.58,17296.0,321.3779,322.2915,321.3252,322.0104,17296.0
2020-10-21 14:10:00,366.53,368.27,366.52,368.09,23577.0,321.9665,323.4949,321.9577,323.3368,23577.0
2020-10-21 14:20:00,368.28,368.66,367.59,367.68,19091.0,323.5037,323.8375,322.8976,322.9766,19091.0
2020-10-21 14:30:00,367.77,368.48,367.77,368.08,18135.0,323.0557,323.6794,323.0557,323.328,18135.0
2020-10-21 14:40:00,368.16,368.43,367.8,367.93,11301.0,323.3983,323.6355,323.0821,323.1963,11301.0
2020-10-21 14:50:00,367.93,368.28,367.63,368.18,9742.0,323.1963,323.5037,322.9327,323.4159,9742.0
2020-10-21 15:00:00,368.19,368.48,367.53,367.76,12948.0,323.4246,323.6794,322.8449,323.0469,12948.0
2020-10-21 15:10:00,367.7,367.71,366.44,366.84,24844.0,322.9942,323.003,321.8874,322.2388,24844.0
2020-10-21 15:20:00,366.73,368.31,366.73,368.03,36029.0,322.1421,323.53,322.1421,323.2841,36029.0
2020-10-21 15:30:00,368.01,368.25,367.26,368.1,54363.0,323.2665,323.4773,322.6077,323.3456,54363.0
2020-10-21 15:40:00,368.11,368.11,366.56,367.16,31287.0,323.3544,323.3544,321.9928,322.5199,31287.0
2020-10-21 15:50:00,366.93,367.95,366.73,366.93,104843.0,322.3178,323.2138,322.1421,322.3178,104843.0
2020-10-22 09:30:00,367.5,369.3,366.69,366.86,60283.0,322.8185,324.3997,322.107,322.2563,60283.0
2020-10-22 09:40:00,367.0,368.14,366.48,366.67,31963.0,322.3793,323.3807,321.9225,322.0894,31963.0
2020-10-22 09:50:00,366.7,367.75,366.31,367.56,22962.0,322.1158,323.0381,321.7732,322.8712,22962.0
2020-10-22 10:00:00,367.67,368.31,366.6,366.67,28755.0,322.9679,323.53,322.028,322.0894,28755.0
2020-10-22 10:10:00,366.69,366.86,366.24,366.35,19352.0,322.107,322.2563,321.7117,321.8084,19352.0
2020-10-22 10:20:00,366.35,366.35,365.22,365.4,21718.0,321.8084,321.8084,320.8157,320.9739,21718.0
2020-10-22 10:30:00,365.32,366.08,365.15,366.08,15699.0,320.9036,321.5712,320.7542,321.5712,15699.0
2020-10-22 10:40:00,366.01,366.01,365.5,365.63,18851.0,321.5097,321.5097,321.0617,321.1759,18851.0
2020-10-22 10:50:00,365.76,367.44,365.63,366.96,14690.0,321.2901,322.7658,321.1759,322.3442,14690.0
2020-10-22 11:00:00,366.77,367.22,366.5,366.69,14629.0,322.1773,322.5726,321.9401,322.107,14629.0
2020-10-22 11:10:00,366.66,367.48,366.29,367.1,12892.0,322.0807,322.801,321.7556,322.4672,12892.0
2020-10-22 11:20:00,367.11,367.41,366.7,366.93,21037.0,322.4759,322.7395,322.1158,322.3178,21037.0
2020-10-22 11:30:00,367.07,367.73,366.75,367.31,16068.0,322.4408,323.0206,322.1597,322.6516,16068.0
2020-10-22 11:40:00,367.39,368.27,367.0,367.86,8420.0,322.7219,323.4949,322.3793,323.1348,8420.0
2020-10-22 11:50:00,367.81,368.04,367.15,367.3,4723.0,323.0908,323.2929,322.5111,322.6428,4723.0
2020-10-22 12:00:00,367.5,367.96,366.73,367.08,8241.0,322.8185,323.2226,322.1421,322.4496,8241.0
2020-10-22 12:10:00,367.21,367.49,366.7,366.7,10658.0,322.5638,322.8097,322.1158,322.1158,10658.0
2020-10-22 12:20:00,366.67,367.83,366.49,367.83,16612.0,322.0894,323.1084,321.9313,323.1084,16612.0
2020-10-22 12:30:00,367.88,367.95,367.21,367.73,16408.0,323.1523,323.2138,322.5638,323.0206,16408.0
2020-10-22 12:40:00,367.87,368.49,367.8,368.48,10357.0,323.1435,323.6882,323.0821,323.6794,10357.0
2020-10-22 12:50:00,368.37,368.57,368.17,368.25,6108.0,323.5828,323.7584,323.4071,323.4773,6108.0
2020-10-22 13:00:00,368.25,369.39,368.25,369.39,10844.0,323.4773,324.4787,323.4773,324.4787,10844.0
2020-10-22 13:10:00,369.45,370.95,369.41,370.88,18084.0,324.5314,325.8491,324.4963,325.7876,18084.0
2020-10-22 13:20:00,370.74,371.09,369.24,370.37,34223.0,325.6646,325.9721,324.347,325.3396,34223.0
2020-10-22 13:30:00,370.03,370.37,369.54,369.88,8957.0,325.0409,325.3396,324.6105,324.9092,8957.0
2020-10-22 13:40:00,369.75,370.22,369.61,370.16,17699.0,324.795,325.2078,324.672,325.1551,17699.0
2020-10-22 13:50:00,370.22,371.07,370.19,370.97,8964.0,325.2078,325.9545,325.1815,325.8666,8964.0
2020-10-22 14:00:00,371.0,371.11,370.1,370.26,13433.0,325.893,325.9896,325.1024,325.243,13433.0
2020-10-22 14:10:00,370.24,370.66,369.93,370.08,15488.0,325.2254,325.5943,324.9531,325.0848,15488.0
2020-10-22 14:20:00,370.22,370.68,370.09,370.28,14232.0,325.2078,325.6119,325.0936,325.2605,14232.0
2020-10-22 14:30:00,370.19,370.59,370.19,370.45,13571.0,325.1815,325.5328,325.1815,325.4099,13571.0
2020-10-22 14:40:00,370.47,371.03,370.23,370.87,22805.0,325.4274,325.9193,325.2166,325.7788,22805.0
2020-10-22 14:50:00,370.81,371.0,370.51,370.57,8189.0,325.7261,325.893,325.4626,325.5153,8189.0
2020-10-22 15:00:00,370.61,370.64,370.0,370.09,22798.0,325.5504,325.5768,325.0146,325.0936,22798.0
2020-10-22 15:10:00,370.14,371.04,370.14,370.98,23242.0,325.1376,325.9281,325.1376,325.8754,23242.0
2020-10-22 15:20:00,371.07,371.07,370.28,370.72,13760.0,325.9545,325.9545,325.2605,325.647,13760.0
2020-10-22 15:30:00,370.7,370.95,370.4,370.58,13550.0,325.6295,325.8491,325.3659,325.5241,13550.0
2020-10-22 15:40:00,370.62,370.74,370.0,370.0,22592.0,325.5592,325.6646,325.0146,325.0146,22592.0
2020-10-22 15:50:00,370.1,370.12,368.52,368.88,124056.0,325.1024,325.12,323.7145,324.0307,124056.0
2020-10-23 09:30:00,371.34,371.52,369.26,369.4,36355.0,326.1917,326.3498,324.3645,324.4875,36355.0
2020-10-23 09:40:00,369.34,370.36,369.15,370.11,9292.0,324.4348,325.3308,324.2679,325.1112,9292.0
2020-10-23 09:50:00,370.24,371.52,370.14,371.4,11387.0,325.2254,326.3498,325.1376,326.2444,11387.0
2020-10-23 10:00:00,371.3,371.78,370.55,370.94,26533.0,326.1565,326.5782,325.4977,325.8403,26533.0
2020-10-23 10:10:00,370.88,371.17,369.42,369.42,12082.0,325.7876,326.0423,324.5051,324.5051,12082.0
2020-10-23 10:20:00,369.49,370.25,369.01,370.1,14697.0,324.5666,325.2342,324.1449,325.1024,14697.0
2020-10-23 10:30:00,370.13,371.13,370.06,370.81,15592.0,325.1288,326.0072,325.0673,325.7261,15592.0
2020-10-23 10:40:00,370.92,371.05,370.12,370.55,11882.0,325.8227,325.9369,325.12,325.4977,11882.0
2020-10-23 10:50:00,370.48,371.18,369.84,370.46,20406.0,325.4362,326.0511,324.874,325.4186,20406.0
2020-10-23 11:00:00,370.56,370.71,369.6,370.59,18713.0,325.5065,325.6383,324.6632,325.5328,18713.0
2020-10-23 11:10:00,370.77,371.14,370.57,371.0,15869.0,325.691,326.016,325.5153,325.893,15869.0
2020-10-23 11:20:00,370.96,370.98,370.0,370.37,6563.0,325.8579,325.8754,325.0146,325.3396,6563.0
2020-10-23 11:30:00,370.82,373.0,370.6,371.88,188910.0,325.7349,327.6498,325.5416,326.666,188910.0
2020-10-23 11:40:00,372.14,374.02,371.95,372.95,16128.0,326.8944,328.5458,326.7275,327.6059,16128.0
2020-10-23 11:50:00,373.0,373.15,372.38,372.53,12698.0,327.6498,327.7816,327.1052,327.237,12698.0
2020-10-23 12:00:00,372.33,372.48,372.1,372.48,13273.0,327.0613,327.1931,326.8593,327.1931,13273.0
2020-10-23 12:10:00,372.51,373.03,372.0,372.26,10175.0,327.2194,327.6762,326.7714,326.9998,10175.0
2020-10-23 12:20:00,372.1,373.01,371.35,372.99,10644.0,326.8593,327.6586,326.2004,327.641,10644.0
2020-10-23 12:30:00,372.89,373.06,372.63,372.83,8853.0,327.5532,327.7025,327.3248,327.5005,8853.0
2020-10-23 12:40:00,372.87,373.18,372.55,372.8,6774.0,327.5356,327.8079,327.2545,327.4741,6774.0
2020-10-23 12:50:00,372.8,373.08,372.25,372.36,6626.0,327.4741,327.7201,326.991,327.0876,6626.0
2020-10-23 13:00:00,372.3,373.04,372.29,372.88,4911.0,327.0349,327.685,327.0262,327.5444,4911.0
2020-10-23 13:10:00,372.89,372.89,372.51,372.75,3579.0,327.5532,327.5532,327.2194,327.4302,3579.0
2020-10-23 13:20:00,372.85,373.2,372.5,372.64,9221.0,327.5181,327.8255,327.2106,327.3336,9221.0
2020-10-23 13:30:00,372.68,372.98,372.37,372.64,5822.0,327.3687,327.6323,327.0964,327.3336,5822.0
2020-10-23 13:40:00,372.59,373.21,372.59,373.16,5710.0,327.2897,327.8343,327.2897,327.7904,5710.0
2020-10-23 13:50:00,373.06,373.15,372.78,372.83,5365.0,327.7025,327.7816,327.4566,327.5005,5365.0
2020-10-23 14:00:00,372.84,373.68,372.68,373.57,8291.0,327.5093,328.2472,327.3687,328.1505,8291.0
2020-10-23 14:10:00,373.46,373.81,372.94,373.72,6828.0,328.0539,328.3613,327.5971,328.2823,6828.0
2020-10-23 14:20:00,373.7,374.04,373.65,374.02,17705.0,328.2647,328.5634,328.2208,328.5458,17705.0
2020-10-23 14:30:00,373.98,374.16,373.83,374.15,8396.0,328.5107,328.6688,328.3789,328.66,8396.0
2020-10-23 14:40:00,374.08,374.44,374.08,374.31,9097.0,328.5985,328.9148,328.5985,328.8006,9097.0
2020-10-23 14:50:00,374.5,375.5,374.41,375.27,24750.0,328.9675,329.8459,328.8884,329.6438,24750.0
2020-10-23 15:00:00,375.12,376.0,375.12,376.0,14869.0,329.5121,330.2851,329.5121,330.2851,14869.0
2020-10-23 15:10:00,376.02,376.19,374.96,375.29,14576.0,330.3027,330.452,329.3715,329.6614,14576.0
2020-10-23 15:20:00,375.36,375.36,374.25,374.61,10934.0,329.7229,329.7229,328.7479,329.0641,10934.0
2020-10-23 15:30:00,374.6,374.64,373.59,373.77,11810.0,329.0553,329.0904,328.1681,328.3262,11810.0
2020-10-23 15:40:00,373.75,374.33,373.67,374.33,23698.0,328.3086,328.8181,328.2384,328.8181,23698.0
2020-10-23 15:50:00,374.25,374.55,373.67,374.43,61256.0,328.7479,329.0114,328.2384,328.906,61256.0
2020-10-26 09:30:00,369.43,369.87,367.29,367.57,47198.0,324.5139,324.9004,322.6341,322.88,47198.0
2020-10-26 09:40:00,367.41,367.41,364.56,364.94,56722.0,322.7395,322.7395,320.236,320.5698,56722.0
2020-10-26 09:50:00,365.02,366.39,364.82,365.68,13402.0,320.6401,321.8435,320.4644,321.2198,13402.0
2020-10-26 10:00:00,365.65,366.58,365.28,365.76,11415.0,321.1935,322.0104,320.8684,321.2901,11415.0
2020-10-26 10:10:00,365.77,366.58,365.65,366.56,13289.0,321.2989,322.0104,321.1935,321.9928,13289.0
2020-10-26 10:20:00,366.38,366.85,365.94,366.44,13923.0,321.8347,322.2476,321.4482,321.8874,13923.0
2020-10-26 10:30:00,366.25,366.3,364.22,364.84,47845.0,321.7205,321.7644,319.9373,320.4819,47845.0
2020-10-26 10:40:00,364.79,365.26,363.82,363.92,23421.0,320.438,320.8509,319.586,319.6738,23421.0
2020-10-26 10:50:00,363.88,364.47,363.65,364.11,8623.0,319.6387,320.1569,319.4366,319.8407,8623.0
2020-10-26 11:00:00,364.13,364.22,363.39,363.52,14290.0,319.8583,319.9373,319.2082,319.3224,14290.0
2020-10-26 11:10:00,363.54,364.5,362.75,362.8,11867.0,319.34,320.1833,318.646,318.69,11867.0
2020-10-26 11:20:00,362.6,363.84,362.5,363.77,11487.0,318.5143,319.6035,318.4264,319.542,11487.0
2020-10-26 11:30:00,363.81,364.24,363.4,364.18,22658.0,319.5772,319.9549,319.217,319.9022,22658.0
2020-10-26 11:40:00,363.98,365.18,363.44,364.93,12115.0,319.7265,320.7806,319.2522,320.561,12115.0
2020-10-26 11:50:00,364.62,365.06,364.3,364.3,10591.0,320.2887,320.6752,320.0076,320.0076,10591.0
2020-10-26 12:00:00,364.43,364.87,364.15,364.16,6290.0,320.1218,320.5083,319.8758,319.8846,6290.0
2020-10-26 12:10:00,364.22,364.3,363.5,363.65,15049.0,319.9373,320.0076,319.3049,319.4366,15049.0
2020-10-26 12:20:00,363.66,363.93,363.33,363.5,9983.0,319.4454,319.6826,319.1555,319.3049,9983.0
2020-10-26 12:30:00,363.33,363.33,362.65,363.09,11596.0,319.1555,319.1555,318.5582,318.9447,11596.0
2020-10-26 12:40:00,363.11,363.87,363.11,363.85,17126.0,318.9623,319.6299,318.9623,319.6123,17126.0
2020-10-26 12:50:00,363.89,365.25,363.79,365.25,13477.0,319.6474,320.8421,319.5596,320.8421,13477.0
2020-10-26 13:00:00,365.21,366.09,365.16,365.99,13599.0,320.807,321.58,320.763,321.4921,13599.0
2020-10-26 13:10:00,365.91,366.06,365.16,365.35,12093.0,321.4218,321.5536,320.763,320.9299,12093.0
2020-10-26 13:20:00,365.25,365.44,364.11,364.24,11759.0,320.8421,321.009,319.8407,319.9549,11759.0
2020-10-26 13:30:00,364.12,364.59,363.45,364.59,9347.0,319.8495,320.2623,319.2609,320.2623,9347.0
2020-10-26 13:40:00,364.56,364.56,364.0,364.17,6651.0,320.236,320.236,319.7441,319.8934,6651.0
2020-10-26 13:50:00,364.43,365.24,364.41,365.03,10186.0,320.1218,320.8333,320.1042,320.6488,10186.0
2020-10-26 14:00:00,364.9,366.3,364.76,366.3,14689.0,320.5346,321.7644,320.4117,321.7644,14689.0
2020-10-26 14:10:00,366.3,366.35,365.73,366.28,9963.0,321.7644,321.8084,321.2637,321.7469,9963.0
2020-10-26 14:20:00,366.33,367.27,365.91,367.14,7060.0,321.7908,322.6165,321.4218,322.5023,7060.0
2020-10-26 14:30:00,367.23,367.45,365.83,365.84,13296.0,322.5814,322.7746,321.3516,321.3604,13296.0
2020-10-26 14:40:00,366.05,367.5,366.05,366.93,14398.0,321.5448,322.8185,321.5448,322.3178,14398.0
2020-10-26 14:50:00,366.99,367.58,366.88,367.17,11159.0,322.3705,322.8888,322.2739,322.5287,11159.0
2020-10-26 15:00:00,367.17,367.78,366.48,366.87,13212.0,322.5287,323.0645,321.9225,322.2651,13212.0
2020-10-26 15:10:00,367.16,367.5,366.6,367.21,27284.0,322.5199,322.8185,322.028,322.5638,27284.0
2020-10-26 15:20:00,367.27,368.4,367.27,368.26,22360.0,322.6165,323.6091,322.6165,323.4861,22360.0
2020-10-26 15:30:00,368.35,368.92,367.72,368.03,23350.0,323.5652,324.0659,323.0118,323.2841,23350.0
2020-10-26 15:40:00,368.0,368.06,367.1,367.38,45201.0,323.2577,323.3104,322.4672,322.7131,45201.0
2020-10-26 15:50:00,367.33,368.75,367.1,368.33,92326.0,322.6692,323.9166,322.4672,323.5476,92326.0
2020-10-27 09:30:00,367.0,367.98,365.76,366.7,37908.0,322.3793,323.2402,321.2901,322.1158,37908.0
2020-10-27 09:40:00,366.32,366.74,364.33,365.33,13646.0,321.782,322.1509,320.0339,320.9124,13646.0
2020-10-27 09:50:00,365.35,365.35,363.8,364.55,11634.0,320.9299,320.9299,319.5684,320.2272,11634.0
2020-10-27 10:00:00,364.56,365.31,364.48,364.83,12630.0,320.236,320.8948,320.1657,320.4732,12630.0
2020-10-27 10:10:00,365.01,365.02,363.76,363.76,16648.0,320.6313,320.6401,319.5332,319.5332,16648.0
2020-10-27 10:20:00,363.5,363.5,362.64,363.12,10400.0,319.3049,319.3049,318.5494,318.9711,10400.0
2020-10-27 10:30:00,363.04,363.07,361.71,362.97,19643.0,318.9008,318.9271,317.7325,318.8393,19643.0
2020-10-27 10:40:00,362.51,362.99,362.0,362.88,14790.0,318.4352,318.8569,317.9872,318.7602,14790.0
2020-10-27 10:50:00,362.89,363.0,362.1,362.19,20428.0,318.769,318.8657,318.0751,318.1541,20428.0
2020-10-27 11:00:00,362.18,362.73,361.62,361.91,37656.0,318.1453,318.6285,317.6534,317.9082,37656.0
2020-10-27 11:10:00,361.85,362.32,361.51,361.55,18065.0,317.8555,318.2683,317.5568,317.5919,18065.0
2020-10-27 11:20:00,361.57,362.0,361.4,361.67,14569.0,317.6095,317.9872,317.4602,317.6974,14569.0
2020-10-27 11:30:00,361.6,361.81,361.09,361.35,12199.0,317.6359,317.8203,317.1879,317.4163,12199.0
2020-10-27 11:40:00,361.25,361.92,360.8,361.63,14400.0,317.3284,317.917,316.9331,317.6622,14400.0
2020-10-27 11:50:00,361.63,362.59,361.63,362.45,9135.0,317.6622,318.5055,317.6622,318.3825,9135.0
2020-10-27 12:00:00,362.55,363.46,362.41,363.21,15163.0,318.4704,319.2697,318.3474,319.0501,15163.0
2020-10-27 12:10:00,363.23,363.59,363.04,363.58,9278.0,319.0677,319.3839,318.9008,319.3751,9278.0
2020-10-27 12:20:00,363.53,363.95,363.48,363.68,9245.0,319.3312,319.7001,319.2873,319.463,9245.0
2020-10-27 12:30:00,363.7,363.72,362.4,363.09,9113.0,319.4805,319.4981,318.3386,318.9447,9113.0
2020-10-27 12:40:00,362.96,362.96,362.28,362.28,3596.0,318.8305,318.8305,318.2332,318.2332,3596.0
2020-10-27 12:50:00,362.41,362.53,361.95,362.53,12434.0,318.3474,318.4528,317.9433,318.4528,12434.0
2020-10-27 13:00:00,362.53,362.74,362.29,362.35,8567.0,318.4528,318.6373,318.242,318.2947,8567.0
2020-10-27 13:10:00,362.34,362.62,362.11,362.29,14225.0,318.2859,318.5319,318.0839,318.242,14225.0
2020-10-27 13:20:00,362.28,363.08,362.22,362.99,9001.0,318.2332,318.9359,318.1805,318.8569,9001.0
2020-10-27 13:30:00,363.03,363.03,362.22,362.34,17053.0,318.892,318.892,318.1805,318.2859,17053.0
2020-10-27 13:40:00,362.35,362.81,362.24,362.8,6948.0,318.2947,318.6988,318.1981,318.69,6948.0
2020-10-27 13:50:00,362.76,362.87,362.36,362.5,4030.0,318.6548,318.7515,318.3035,318.4264,4030.0
2020-10-27 14:00:00,362.43,363.32,362.43,363.11,7887.0,318.365,319.1467,318.365,318.9623,7887.0
2020-10-27 14:10:00,363.05,363.84,362.85,363.32,7079.0,318.9096,319.6035,318.7339,319.1467,7079.0
2020-10-27 14:20:00,363.19,363.83,363.17,363.65,5806.0,319.0326,319.5947,319.015,319.4366,5806.0
2020-10-27 14:30:00,363.84,364.59,363.71,364.31,5368.0,319.6035,320.2623,319.4893,320.0164,5368.0
2020-10-27 14:40:00,364.1,364.35,363.68,364.02,9479.0,319.8319,320.0515,319.463,319.7616,9479.0
2020-10-27 14:50:00,363.75,364.68,363.74,364.36,11004.0,319.5245,320.3414,319.5157,320.0603,11004.0
2020-10-27 15:00:00,364.29,364.38,363.63,363.82,14049.0,319.9988,320.0779,319.4191,319.586,14049.0
2020-10-27 15:10:00,363.97,364.37,363.79,364.25,8548.0,319.7177,320.0691,319.5596,319.9637,8548.0
2020-10-27 15:20:00,364.12,364.68,364.12,364.44,10243.0,319.8495,320.3414,319.8495,320.1306,10243.0
2020-10-27 15:30:00,364.37,364.57,363.52,363.68,13517.0,320.0691,320.2448,319.3224,319.463,13517.0
2020-10-27 15:40:00,363.67,363.79,363.15,363.36,22924.0,319.4542,319.5596,318.9974,319.1819,22924.0
2020-10-27 15:50:00,363.36,363.36,362.29,362.43,57954.0,319.1819,319.1819,318.242,318.365,57954.0
2020-10-28 09:30:00,355.53,360.0,355.27,356.76,70858.0,312.3039,316.2304,312.0755,313.3843,70858.0
2020-10-28 09:40:00,356.94,360.0,356.94,359.5,28231.0,313.5424,316.2304,313.5424,315.7912,28231.0
2020-10-28 09:50:00,359.49,359.69,358.6,359.57,22271.0,315.7824,315.9581,315.0006,315.8527,22271.0
2020-10-28 10:00:00,359.65,359.75,358.11,358.74,17804.0,315.923,316.0108,314.5702,315.1236,17804.0
2020-10-28 10:10:00,358.51,359.36,357.51,357.52,13907.0,314.9216,315.6682,314.0431,314.0519,13907.0
2020-10-28 10:20:00,357.62,357.91,356.0,357.0,17099.0,314.1398,314.3945,312.7167,313.5951,17099.0
2020-10-28 10:30:00,356.96,358.03,356.28,358.03,12538.0,313.56,314.4999,312.9627,314.4999,12538.0
2020-10-28 10:40:00,357.96,358.42,356.86,357.09,18173.0,314.4384,314.8425,313.4722,313.6742,18173.0
2020-10-28 10:50:00,356.9,357.8,355.9,357.15,26868.0,313.5073,314.2979,312.6289,313.7269,26868.0
2020-10-28 11:00:00,356.89,357.16,355.75,356.68,35138.0,313.4985,313.7357,312.4971,313.3141,35138.0
2020-10-28 11:10:00,356.77,357.17,355.21,355.53,26001.0,313.3931,313.7445,312.0228,312.3039,26001.0
2020-10-28 11:20:00,355.68,355.99,354.69,355.17,31148.0,312.4356,312.7079,311.566,311.9876,31148.0
2020-10-28 11:30:00,354.89,355.61,354.13,355.61,19518.0,311.7417,312.3741,311.0741,312.3741,19518.0
2020-10-28 11:40:00,355.47,356.75,355.43,356.33,9171.0,312.2512,313.3755,312.216,313.0066,9171.0
2020-10-28 11:50:00,356.46,357.81,356.09,356.69,19429.0,313.1208,314.3067,312.7958,313.3228,19429.0
2020-10-28 12:00:00,356.75,357.58,356.01,357.41,76800.0,313.3755,314.1046,312.7255,313.9553,76800.0
2020-10-28 12:10:00,357.12,358.07,356.88,357.84,16402.0,313.7006,314.5351,313.4897,314.333,16402.0
2020-10-28 12:20:00,357.62,358.12,357.21,357.35,9728.0,314.1398,314.579,313.7796,313.9026,9728.0
2020-10-28 12:30:00,357.25,357.39,355.82,355.89,13466.0,313.8147,313.9377,312.5586,312.6201,13466.0
2020-10-28 12:40:00,355.92,355.97,355.26,355.4,6159.0,312.6465,312.6904,312.0667,312.1897,6159.0
2020-10-28 12:50:00,355.4,356.57,355.09,356.26,10730.0,312.1897,313.2174,311.9174,312.9451,10730.0
2020-10-28 13:00:00,356.22,356.24,354.63,354.63,17745.0,312.91,312.9275,311.5133,311.5133,17745.0
2020-10-28 13:10:00,354.82,354.92,354.0,354.7,9425.0,311.6802,311.768,310.9599,311.5748,9425.0
2020-10-28 13:20:00,354.61,354.84,353.6,354.83,14899.0,311.4957,311.6978,310.6085,311.689,14899.0
2020-10-28 13:30:00,354.72,354.72,353.55,353.56,18553.0,311.5924,311.5924,310.5646,310.5734,18553.0
2020-10-28 13:40:00,353.58,354.41,353.45,354.2,16955.0,310.591,311.32,310.4768,311.1356,16955.0
2020-10-28 13:50:00,353.74,354.8,353.74,354.75,9762.0,310.7315,311.6626,310.7315,311.6187,9762.0
2020-10-28 14:00:00,354.68,354.68,353.95,354.15,11000.0,311.5572,311.5572,310.916,311.0917,11000.0
2020-10-28 14:10:00,354.05,354.33,353.35,353.48,17825.0,311.0038,311.2498,310.3889,310.5031,17825.0
2020-10-28 14:20:00,353.62,354.5,353.52,354.3,35768.0,310.6261,311.3991,310.5383,311.2234,35768.0
2020-10-28 14:30:00,354.43,354.8,353.62,353.85,21976.0,311.3376,311.6626,310.6261,310.8281,21976.0
2020-10-28 14:40:00,353.92,354.52,353.64,353.98,43380.0,310.8896,311.4167,310.6437,310.9423,43380.0
2020-10-28 14:50:00,353.96,354.5,353.6,354.37,38029.0,310.9248,311.3991,310.6085,311.2849,38029.0
2020-10-28 15:00:00,354.45,354.45,353.05,353.05,18962.0,311.3552,311.3552,310.1254,310.1254,18962.0
2020-10-28 15:10:00,353.05,353.5,352.8,353.22,18555.0,310.1254,310.5207,309.9058,310.2747,18555.0
2020-10-28 15:20:00,353.22,354.24,352.96,353.78,19807.0,310.2747,311.1707,310.0463,310.7666,19807.0
2020-10-28 15:30:00,353.84,354.89,353.78,353.85,21772.0,310.8193,311.7417,310.7666,310.8281,21772.0
2020-10-28 15:40:00,353.88,354.36,352.77,353.03,29710.0,310.8545,311.2761,309.8794,310.1078,29710.0
2020-10-28 15:50:00,353.05,353.05,350.45,350.87,134921.0,310.1254,310.1254,307.8415,308.2104,134921.0
2020-10-29 09:30:00,350.0,352.63,349.18,350.01,89093.0,307.4462,309.7565,306.7259,307.455,89093.0
2020-10-29 09:40:00,350.0,351.04,348.37,349.7,27719.0,307.4462,308.3598,306.0144,307.1827,27719.0
2020-10-29 09:50:00,349.79,350.87,349.16,349.9,23087.0,307.2618,308.2104,306.7083,307.3584,23087.0
2020-10-29 10:00:00,349.69,351.42,349.28,350.1,19735.0,307.1739,308.6936,306.8138,307.5341,19735.0
2020-10-29 10:10:00,350.29,350.81,349.2,350.68,27897.0,307.701,308.1577,306.7435,308.0435,27897.0
2020-10-29 10:20:00,350.9,351.84,350.45,351.63,19761.0,308.2368,309.0625,307.8415,308.878,19761.0
2020-10-29 10:30:00,351.92,352.36,351.24,352.21,17151.0,309.1328,309.5193,308.5355,309.3875,17151.0
2020-10-29 10:40:00,352.18,352.39,351.6,352.08,13239.0,309.3612,309.5456,308.8517,309.2733,13239.0
2020-10-29 10:50:00,352.22,352.39,350.41,350.87,14239.0,309.3963,309.5456,307.8064,308.2104,14239.0
2020-10-29 11:00:00,350.64,351.1,349.71,349.93,13723.0,308.0084,308.4125,307.1915,307.3847,13723.0
2020-10-29 11:10:00,349.75,350.56,349.46,350.48,12589.0,307.2266,307.9381,306.9719,307.8679,12589.0
2020-10-29 11:20:00,350.03,350.57,349.42,349.42,15170.0,307.4726,307.9469,306.9367,306.9367,15170.0
2020-10-29 11:30:00,349.37,349.66,349.08,349.46,11016.0,306.8928,307.1476,306.6381,306.9719,11016.0
2020-10-29 11:40:00,349.35,349.59,348.67,349.14,20702.0,306.8752,307.0861,306.2779,306.6908,20702.0
2020-10-29 11:50:00,349.14,349.37,348.29,348.67,15548.0,306.6908,306.8928,305.9441,306.2779,15548.0
2020-10-29 12:00:00,349.1,349.46,348.66,349.26,18770.0,306.6556,306.9719,306.2691,306.7962,18770.0
2020-10-29 12:10:00,349.16,349.8,348.72,349.77,14524.0,306.7083,307.2705,306.3218,307.2442,14524.0
2020-10-29 12:20:00,349.77,349.87,349.38,349.61,8553.0,307.2442,307.332,306.9016,307.1036,8553.0
2020-10-29 12:30:00,349.89,350.46,349.54,350.24,15431.0,307.3496,307.8503,307.0421,307.657,15431.0
2020-10-29 12:40:00,350.35,350.94,350.27,350.36,14207.0,307.7537,308.2719,307.6834,307.7625,14207.0
2020-10-29 12:50:00,350.48,351.16,350.21,350.81,18856.0,307.8679,308.4652,307.6307,308.1577,18856.0
2020-10-29 13:00:00,350.81,350.83,349.27,349.47,13619.0,308.1577,308.1753,306.805,306.9807,13619.0
2020-10-29 13:10:00,349.51,349.52,348.78,349.09,16425.0,307.0158,307.0246,306.3746,306.6469,16425.0
2020-10-29 13:20:00,349.09,350.35,349.06,350.34,12397.0,306.6469,307.7537,306.6205,307.7449,12397.0
2020-10-29 13:30:00,350.4,351.18,350.4,351.0,23361.0,307.7976,308.4828,307.7976,308.3246,23361.0
2020-10-29 13:40:00,351.2,352.61,351.2,352.61,14323.0,308.5003,309.7389,308.5003,309.7389,14323.0
2020-10-29 13:50:00,352.6,354.0,352.31,353.95,29788.0,309.7301,310.9599,309.4754,310.916,29788.0
2020-10-29 14:00:00,354.14,355.86,354.14,355.66,24792.0,311.0829,312.5937,311.0829,312.4181,24792.0
2020-10-29 14:10:00,355.83,356.23,355.27,356.13,28648.0,312.5674,312.9188,312.0755,312.8309,28648.0
2020-10-29 14:20:00,356.06,356.21,355.1,355.19,21245.0,312.7694,312.9012,311.9262,312.0052,21245.0
2020-10-29 14:30:00,355.02,355.12,353.76,354.07,16540.0,311.8559,311.9437,310.7491,311.0214,16540.0
2020-10-29 14:40:00,354.19,354.42,352.99,352.99,12407.0,311.1268,311.3288,310.0727,310.0727,12407.0
2020-10-29 14:50:00,353.08,353.9,352.87,353.64,16128.0,310.1517,310.872,309.9673,310.6437,16128.0
2020-10-29 15:00:00,353.7,354.39,353.4,353.97,14492.0,310.6964,311.3025,310.4328,310.9335,14492.0
2020-10-29 15:10:00,353.74,353.74,351.81,352.68,20867.0,310.7315,310.7315,309.0362,309.8004,20867.0
2020-10-29 15:20:00,352.93,353.37,352.58,353.21,19231.0,310.02,310.4065,309.7125,310.2659,19231.0
2020-10-29 15:30:00,353.34,353.46,351.76,352.41,38196.0,310.3801,310.4855,308.9922,309.5632,38196.0
2020-10-29 15:40:00,352.33,352.98,351.3,352.97,58851.0,309.4929,310.0639,308.5882,310.0551,58851.0
2020-10-29 15:50:00,352.98,354.24,352.43,352.55,90369.0,310.0639,311.1707,309.5808,309.6862,90369.0
2020-10-30 09:30:00,350.64,353.72,349.88,352.39,30736.0,308.0084,310.7139,307.3408,309.5456,30736.0
2020-10-30 09:40:00,352.66,353.73,351.27,351.28,19736.0,309.7828,310.7227,308.5618,308.5706,19736.0
2020-10-30 09:50:00,351.14,352.21,350.25,351.5,12118.0,308.4476,309.3875,307.6658,308.7638,12118.0
2020-10-30 10:00:00,351.0,351.67,350.77,351.03,10741.0,308.3246,308.9132,308.1226,308.351,10741.0
2020-10-30 10:10:00,350.99,351.1,350.04,350.31,12642.0,308.3159,308.4125,307.4814,307.7185,12642.0
2020-10-30 10:20:00,350.42,350.42,347.29,347.5,27434.0,307.8152,307.8152,305.0657,305.2502,27434.0
2020-10-30 10:30:00,347.68,348.13,346.87,347.79,21965.0,305.4083,305.8036,304.6968,305.5049,21965.0
2020-10-30 10:40:00,347.79,347.79,345.79,346.27,19520.0,305.5049,305.5049,303.7481,304.1697,19520.0
2020-10-30 10:50:00,346.26,347.59,345.65,345.65,19906.0,304.1609,305.3292,303.6251,303.6251,19906.0
2020-10-30 11:00:00,345.91,347.31,345.75,346.21,15871.0,303.8535,305.0833,303.7129,304.117,15871.0
2020-10-30 11:10:00,346.16,347.3,346.07,347.13,23804.0,304.0731,305.0745,303.994,304.9252,23804.0
2020-10-30 11:20:00,346.95,348.38,346.86,347.56,10600.0,304.767,306.0232,304.688,305.3029,10600.0
2020-10-30 11:30:00,347.39,347.48,346.24,346.59,10615.0,305.1535,305.2326,304.1434,304.4508,10615.0
2020-10-30 11:40:00,346.29,347.24,345.77,346.93,11740.0,304.1873,305.0218,303.7305,304.7495,11740.0
2020-10-30 11:50:00,346.85,347.8,346.74,347.78,8107.0,304.6792,305.5137,304.5826,305.4961,8107.0
2020-10-30 12:00:00,347.49,348.43,347.37,348.01,11776.0,305.2414,306.0671,305.136,305.6982,11776.0
2020-10-30 12:10:00,347.47,348.22,347.4,348.22,7757.0,305.2238,305.8826,305.1623,305.8826,7757.0
2020-10-30 12:20:00,348.07,349.18,347.92,348.85,11297.0,305.7509,306.7259,305.6191,306.436,11297.0
2020-10-30 12:30:00,348.65,348.95,348.09,348.8,22622.0,306.2604,306.5239,305.7684,306.3921,22622.0
2020-10-30 12:40:00,348.85,349.51,348.64,349.41,11127.0,306.436,307.0158,306.2516,306.928,11127.0
2020-10-30 12:50:00,349.3,349.3,347.82,347.82,30848.0,306.8313,306.8313,305.5313,305.5313,30848.0
2020-10-30 13:00:00,347.34,348.16,346.9,347.03,19407.0,305.1096,305.8299,304.7231,304.8373,19407.0
2020-10-30 13:10:00,347.46,347.46,346.44,346.84,7727.0,305.215,305.215,304.3191,304.6704,7727.0
2020-10-30 13:20:00,346.74,347.8,346.48,347.75,13039.0,304.5826,305.5137,304.3542,305.4698,13039.0
2020-10-30 13:30:00,347.3,347.33,346.12,346.86,13003.0,305.0745,305.1008,304.038,304.688,13003.0
2020-10-30 13:40:00,346.94,347.69,346.72,347.69,10780.0,304.7583,305.4171,304.565,305.4171,10780.0
2020-10-30 13:50:00,347.33,348.14,347.0,347.78,5621.0,305.1008,305.8124,304.811,305.4961,5621.0
2020-10-30 14:00:00,347.6,349.54,347.54,349.11,21489.0,305.338,307.0421,305.2853,306.6644,21489.0
2020-10-30 14:10:00,349.31,349.54,348.46,349.06,10579.0,306.8401,307.0421,306.0935,306.6205,10579.0
2020-10-30 14:20:00,348.97,349.35,347.67,347.8,9707.0,306.5415,306.8752,305.3995,305.5137,9707.0
2020-10-30 14:30:00,347.67,347.67,346.5,347.09,10346.0,305.3995,305.3995,304.3718,304.89,10346.0
2020-10-30 14:40:00,346.85,347.9,346.15,347.9,9246.0,304.6792,305.6015,304.0643,305.6015,9246.0
2020-10-30 14:50:00,347.73,348.72,347.6,347.91,9953.0,305.4522,306.3218,305.338,305.6103,9953.0
2020-10-30 15:00:00,347.94,348.24,347.25,347.46,17490.0,305.6367,305.9002,305.0306,305.215,17490.0
2020-10-30 15:10:00,347.48,348.45,347.43,347.78,12697.0,305.2326,306.0847,305.1887,305.4961,12697.0
2020-10-30 15:20:00,348.03,349.07,347.78,348.49,23273.0,305.7157,306.6293,305.4961,306.1198,23273.0
2020-10-30 15:30:00,348.52,348.77,347.08,347.77,20508.0,306.1462,306.3658,304.8812,305.4873,20508.0
2020-10-30 15:40:00,347.76,349.16,347.52,348.13,34232.0,305.4786,306.7083,305.2677,305.8036,34232.0
2020-10-30 15:50:00,348.02,350.22,348.01,350.13,104980.0,305.707,307.6395,305.6982,307.5604,104980.0
2020-11-02 09:30:00,356.12,356.12,353.12,353.5,50158.0,312.8221,312.8221,310.1869,310.5207,50158.0
2020-11-02 09:40:00,353.2,354.8,352.08,354.59,18610.0,310.2572,311.6626,309.2733,311.4782,18610.0
2020-11-02 09:50:00,354.58,356.45,354.21,356.14,16944.0,311.4694,313.112,311.1444,312.8397,16944.0
2020-11-02 10:00:00,356.13,358.35,355.91,357.34,53884.0,312.8309,314.781,312.6377,313.8938,53884.0
2020-11-02 10:10:00,357.24,359.31,356.32,359.06,33590.0,313.806,315.6243,312.9978,315.4047,33590.0
2020-11-02 10:20:00,359.03,359.91,358.54,358.95,32390.0,315.3783,316.1513,314.9479,315.3081,32390.0
2020-11-02 10:30:00,358.94,359.0,357.35,357.54,60408.0,315.2993,315.352,313.9026,314.0695,60408.0
2020-11-02 10:40:00,357.3,357.54,356.4,357.0,14158.0,313.8587,314.0695,313.0681,313.5951,14158.0
2020-11-02 10:50:00,357.13,357.53,356.14,357.05,14787.0,313.7093,314.0607,312.8397,313.6391,14787.0
2020-11-02 11:00:00,357.29,358.11,356.54,357.25,14883.0,313.8499,314.5702,313.1911,313.8147,14883.0
2020-11-02 11:10:00,357.38,357.38,356.0,356.2,15823.0,313.9289,313.9289,312.7167,312.8924,15823.0
2020-11-02 11:20:00,356.24,357.25,355.59,357.0,13196.0,312.9275,313.8147,312.3566,313.5951,13196.0
2020-11-02 11:30:00,357.35,357.53,356.9,357.53,8402.0,313.9026,314.0607,313.5073,314.0607,8402.0
2020-11-02 11:40:00,357.49,358.23,357.48,357.66,11043.0,314.0256,314.6756,314.0168,314.1749,11043.0
2020-11-02 11:50:00,357.7,357.79,356.93,357.21,8533.0,314.21,314.2891,313.5337,313.7796,8533.0
2020-11-02 12:00:00,357.21,357.33,356.05,356.69,22530.0,313.7796,313.885,312.7606,313.3228,22530.0
2020-11-02 12:10:00,356.62,356.69,355.83,356.0,7759.0,313.2613,313.3228,312.5674,312.7167,7759.0
2020-11-02 12:20:00,355.74,356.24,355.5,356.23,6018.0,312.4883,312.9275,312.2775,312.9188,6018.0
2020-11-02 12:30:00,356.17,356.17,354.76,354.76,6912.0,312.8661,312.8661,311.6275,311.6275,6912.0
2020-11-02 12:40:00,354.8,355.05,354.0,354.29,9987.0,311.6626,311.8822,310.9599,311.2146,9987.0
2020-11-02 12:50:00,354.34,354.5,353.78,354.0,9118.0,311.2586,311.3991,310.7666,310.9599,9118.0
2020-11-02 13:00:00,354.0,354.18,353.36,353.73,4553.0,310.9599,311.118,310.3977,310.7227,4553.0
2020-11-02 13:10:00,353.73,353.85,352.41,352.55,10589.0,310.7227,310.8281,309.5632,309.6862,10589.0
2020-11-02 13:20:00,352.74,353.1,352.25,353.03,11250.0,309.8531,310.1693,309.4227,310.1078,11250.0
2020-11-02 13:30:00,352.8,353.52,352.62,352.88,31145.0,309.9058,310.5383,309.7477,309.9761,31145.0
2020-11-02 13:40:00,352.98,353.72,352.87,353.35,17139.0,310.0639,310.7139,309.9673,310.3889,17139.0
2020-11-02 13:50:00,353.35,353.35,352.37,352.71,9067.0,310.3889,310.3889,309.5281,309.8267,9067.0
2020-11-02 14:00:00,352.71,353.14,352.5,352.64,11018.0,309.8267,310.2045,309.6423,309.7652,11018.0
2020-11-02 14:10:00,352.69,353.34,352.42,353.15,7990.0,309.8092,310.3801,309.572,310.2132,7990.0
2020-11-02 14:20:00,353.02,354.02,352.8,353.94,10982.0,310.099,310.9775,309.9058,310.9072,10982.0
2020-11-02 14:30:00,353.87,354.16,353.24,353.53,19806.0,310.8457,311.1004,310.2923,310.547,19806.0
2020-11-02 14:40:00,353.59,354.14,353.08,353.35,25325.0,310.5997,311.0829,310.1517,310.3889,25325.0
2020-11-02 14:50:00,353.37,353.47,352.2,352.24,22659.0,310.4065,310.4943,309.3787,309.4139,22659.0
2020-11-02 15:00:00,352.37,353.07,352.36,352.5,22699.0,309.5281,310.143,309.5193,309.6423,22699.0
2020-11-02 15:10:00,352.63,352.77,352.05,352.09,33724.0,309.7565,309.8794,309.247,309.2821,33724.0
2020-11-02 15:20:00,352.15,353.28,351.79,352.91,90832.0,309.3348,310.3274,309.0186,310.0024,90832.0
2020-11-02 15:30:00,352.97,353.19,351.34,351.53,32765.0,310.0551,310.2484,308.6233,308.7902,32765.0
2020-11-02 15:40:00,351.42,351.57,350.72,351.2,83982.0,308.6936,308.8253,308.0787,308.5003,83982.0
2020-11-02 15:50:00,351.25,352.33,351.01,352.33,127273.0,308.5442,309.4929,308.3334,309.4929,127273.0
2020-11-03 09:30:00,357.13,359.31,356.21,358.4,52225.0,313.7093,315.6243,312.9012,314.8249,52225.0
2020-11-03 09:40:00,358.45,361.46,358.28,360.7,34826.0,314.8689,317.5129,314.7195,316.8453,34826.0
2020-11-03 09:50:00,360.67,362.14,360.67,361.71,21416.0,316.8189,318.1102,316.8189,317.7325,21416.0
2020-11-03 10:00:00,361.49,363.5,361.29,362.77,29673.0,317.5392,319.3049,317.3636,318.6636,29673.0
2020-11-03 10:10:00,362.96,363.9,362.71,363.58,25021.0,318.8305,319.6562,318.6109,319.3751,25021.0
2020-11-03 10:20:00,363.57,363.67,362.88,362.88,25679.0,319.3663,319.4542,318.7602,318.7602,25679.0
2020-11-03 10:30:00,363.06,363.64,362.24,363.44,20566.0,318.9184,319.4278,318.1981,319.2522,20566.0
2020-11-03 10:40:00,363.34,363.6,362.43,362.85,15283.0,319.1643,319.3927,318.365,318.7339,15283.0
2020-11-03 10:50:00,362.9,364.21,362.88,364.06,24510.0,318.7778,319.9285,318.7602,319.7968,24510.0
2020-11-03 11:00:00,364.0,364.14,363.08,363.71,26584.0,319.7441,319.867,318.9359,319.4893,26584.0
2020-11-03 11:10:00,363.62,364.38,363.33,363.63,40154.0,319.4103,320.0779,319.1555,319.4191,40154.0
2020-11-03 11:20:00,363.58,365.79,363.33,365.48,26911.0,319.3751,321.3164,319.1555,321.0441,26911.0
2020-11-03 11:30:00,365.34,366.08,365.01,365.72,13212.0,320.9211,321.5712,320.6313,321.2549,13212.0
2020-11-03 11:40:00,365.75,365.81,364.69,364.74,14446.0,321.2813,321.334,320.3502,320.3941,14446.0
2020-11-03 11:50:00,364.82,365.21,363.62,364.0,8041.0,320.4644,320.807,319.4103,319.7441,8041.0
2020-11-03 12:00:00,364.14,364.65,363.87,364.47,11212.0,319.867,320.315,319.6299,320.1569,11212.0
2020-11-03 12:10:00,364.49,365.2,364.48,364.83,9012.0,320.1745,320.7982,320.1657,320.4732,9012.0
2020-11-03 12:20:00,364.89,365.37,364.68,365.19,11317.0,320.5259,320.9475,320.3414,320.7894,11317.0
2020-11-03 12:30:00,365.48,366.2,365.34,365.8,23230.0,321.0441,321.6766,320.9211,321.3252,23230.0
2020-11-03 12:40:00,365.8,365.8,364.04,364.34,9674.0,321.3252,321.3252,319.7792,320.0427,9674.0
2020-11-03 12:50:00,364.44,364.45,362.62,362.8,16445.0,320.1306,320.1394,318.5319,318.69,16445.0
2020-11-03 13:00:00,362.79,363.02,362.23,362.92,6697.0,318.6812,318.8832,318.1893,318.7954,6697.0
2020-11-03 13:10:00,363.02,363.91,362.65,363.22,10622.0,318.8832,319.665,318.5582,319.0589,10622.0
2020-11-03 13:20:00,363.21,363.96,362.8,363.69,8572.0,319.0501,319.7089,318.69,319.4718,8572.0
2020-11-03 13:30:00,363.86,364.37,363.37,363.87,13494.0,319.6211,320.0691,319.1907,319.6299,13494.0
2020-11-03 13:40:00,363.97,364.39,363.55,363.85,12085.0,319.7177,320.0867,319.3488,319.6123,12085.0
2020-11-03 13:50:00,363.88,364.04,362.83,363.45,14882.0,319.6387,319.7792,318.7163,319.2609,14882.0
2020-11-03 14:00:00,363.52,364.84,363.38,364.71,13137.0,319.3224,320.4819,319.1995,320.3677,13137.0
2020-11-03 14:10:00,364.84,365.14,364.55,364.7,12730.0,320.4819,320.7455,320.2272,320.359,12730.0
2020-11-03 14:20:00,364.8,364.81,363.79,364.22,20587.0,320.4468,320.4556,319.5596,319.9373,20587.0
2020-11-03 14:30:00,364.29,364.99,364.08,364.64,15858.0,319.9988,320.6137,319.8143,320.3063,15858.0
2020-11-03 14:40:00,364.6,365.25,364.31,365.24,31666.0,320.2711,320.8421,320.0164,320.8333,31666.0
2020-11-03 14:50:00,365.21,365.21,364.53,364.84,14784.0,320.807,320.807,320.2096,320.4819,14784.0
2020-11-03 15:00:00,364.95,365.0,363.56,363.7,9983.0,320.5786,320.6225,319.3576,319.4805,9983.0
2020-11-03 15:10:00,363.76,364.25,363.59,363.89,12984.0,319.5332,319.9637,319.3839,319.6474,12984.0
2020-11-03 15:20:00,364.01,364.26,362.85,363.42,16179.0,319.7529,319.9725,318.7339,319.2346,16179.0
2020-11-03 15:30:00,363.42,365.31,363.42,365.15,26138.0,319.2346,320.8948,319.2346,320.7542,26138.0
2020-11-03 15:40:00,365.14,365.97,364.99,365.68,44342.0,320.7455,321.4746,320.6137,321.2198,44342.0
2020-11-03 15:50:00,365.68,366.14,363.16,363.44,104748.0,321.2198,321.6239,319.0062,319.2522,104748.0
2020-11-04 09:30:00,371.07,374.9,369.51,372.31,177504.0,325.9545,329.3188,324.5842,327.0437,177504.0
2020-11-04 09:40:00,372.43,375.96,372.38,375.5,103614.0,327.1491,330.2499,327.1052,329.8459,103614.0
2020-11-04 09:50:00,375.34,377.64,374.73,377.44,57268.0,329.7053,331.7257,329.1695,331.55,57268.0
2020-11-04 10:00:00,377.53,380.23,376.75,379.39,64231.0,331.6291,334.0008,330.9439,333.2629,64231.0
2020-11-04 10:10:00,379.88,380.53,379.18,380.4,49434.0,333.6933,334.2643,333.0785,334.1501,49434.0
2020-11-04 10:20:00,380.48,381.46,378.91,379.23,43138.0,334.2204,335.0812,332.8413,333.1224,43138.0
2020-11-04 10:30:00,379.08,380.2,378.1,378.26,31284.0,332.9906,333.9744,332.1298,332.2703,31284.0
2020-11-04 10:40:00,378.19,379.08,377.7,378.15,39165.0,332.2088,332.9906,331.7784,332.1737,39165.0
2020-11-04 10:50:00,378.25,379.79,378.09,379.79,19850.0,332.2615,333.6143,332.121,333.6143,19850.0
2020-11-04 11:00:00,379.67,380.39,379.08,379.22,42003.0,333.5089,334.1413,332.9906,333.1136,42003.0
2020-11-04 11:10:00,379.17,379.35,377.91,378.35,16460.0,333.0697,333.2278,331.9629,332.3494,16460.0
2020-11-04 11:20:00,378.4,379.5,378.08,379.25,16383.0,332.3933,333.3595,332.1122,333.1399,16383.0
2020-11-04 11:30:00,379.3,380.69,378.83,380.63,33352.0,333.1839,334.4049,332.771,334.3522,33352.0
2020-11-04 11:40:00,380.56,381.0,379.47,379.47,19649.0,334.2907,334.6772,333.3332,333.3332,19649.0
2020-11-04 11:50:00,379.53,380.47,379.07,379.59,19525.0,333.3859,334.2116,332.9818,333.4386,19525.0
2020-11-04 12:00:00,379.57,379.66,378.46,378.72,20988.0,333.421,333.5001,332.446,332.6744,20988.0
2020-11-04 12:10:00,378.82,379.63,378.66,379.17,13065.0,332.7622,333.4737,332.6217,333.0697,13065.0
2020-11-04 12:20:00,379.13,380.25,379.11,379.71,25964.0,333.0345,334.0184,333.017,333.544,25964.0
2020-11-04 12:30:00,379.92,380.7,379.6,380.52,20685.0,333.7285,334.4136,333.4474,334.2555,20685.0
2020-11-04 12:40:00,380.22,381.0,379.83,380.05,23325.0,333.992,334.6772,333.6494,333.8427,23325.0
2020-11-04 12:50:00,380.0,380.65,379.83,380.14,19493.0,333.7988,334.3697,333.6494,333.9217,19493.0
2020-11-04 13:00:00,380.14,380.5,379.8,380.3,20199.0,333.9217,334.238,333.6231,334.0623,20199.0
2020-11-04 13:10:00,380.21,380.35,379.83,379.94,18338.0,333.9832,334.1062,333.6494,333.746,18338.0
2020-11-04 13:20:00,379.92,380.15,379.69,379.69,12397.0,333.7285,333.9305,333.5264,333.5264,12397.0
2020-11-04 13:30:00,379.93,380.85,379.9,380.15,10859.0,333.7373,334.5454,333.7109,333.9305,10859.0
2020-11-04 13:40:00,380.04,380.43,378.92,379.12,22538.0,333.8339,334.1765,332.8501,333.0257,22538.0
2020-11-04 13:50:00,379.04,379.52,378.9,378.9,6746.0,332.9555,333.3771,332.8325,332.8325,6746.0
2020-11-04 14:00:00,378.82,379.35,377.83,378.25,12639.0,332.7622,333.2278,331.8926,332.2615,12639.0
2020-11-04 14:10:00,378.34,378.39,377.09,377.8,18871.0,332.3406,332.3845,331.2426,331.8662,18871.0
2020-11-04 14:20:00,377.97,378.26,377.33,377.83,7981.0,332.0156,332.2703,331.4534,331.8926,7981.0
2020-11-04 14:30:00,378.01,378.42,377.73,377.87,10196.0,332.0507,332.4109,331.8047,331.9277,10196.0
2020-11-04 14:40:00,377.82,377.82,377.17,377.33,9555.0,331.8838,331.8838,331.3128,331.4534,9555.0
2020-11-04 14:50:00,377.32,378.15,377.19,377.63,16909.0,331.4446,332.1737,331.3304,331.7169,16909.0
2020-11-04 15:00:00,377.69,377.84,376.0,376.08,18340.0,331.7696,331.9014,330.2851,330.3554,18340.0
2020-11-04 15:10:00,376.0,376.17,375.09,375.27,11257.0,330.2851,330.4344,329.4857,329.6438,11257.0
2020-11-04 15:20:00,375.32,375.37,374.73,375.28,22717.0,329.6878,329.7317,329.1695,329.6526,22717.0
2020-11-04 15:30:00,375.34,375.49,374.2,374.28,23301.0,329.7053,329.8371,328.7039,328.7742,23301.0
2020-11-04 15:40:00,374.22,375.04,373.99,374.83,24270.0,328.7215,329.4418,328.5195,329.2573,24270.0
2020-11-04 15:50:00,374.51,374.71,372.08,372.34,107196.0,328.9762,329.1519,326.8417,327.0701,107196.0
2020-11-05 09:30:00,374.55,376.5,373.54,375.27,54207.0,329.0114,330.7243,328.1242,329.6438,54207.0
2020-11-05 09:40:00,375.47,376.32,371.53,371.75,47131.0,329.8195,330.5662,326.3586,326.5518,47131.0
2020-11-05 09:50:00,371.5,372.13,367.68,367.69,42791.0,326.3322,326.8856,322.9766,322.9854,42791.0
2020-11-05 10:00:00,367.72,367.72,365.55,366.27,44537.0,323.0118,323.0118,321.1056,321.7381,44537.0
2020-11-05 10:10:00,366.36,368.34,366.35,368.3,56543.0,321.8171,323.5564,321.8084,323.5213,56543.0
2020-11-05 10:20:00,368.24,369.65,368.14,368.55,33825.0,323.4686,324.7071,323.3807,323.7409,33825.0
2020-11-05 10:30:00,368.57,369.92,368.52,369.51,13757.0,323.7584,324.9443,323.7145,324.5842,13757.0
2020-11-05 10:40:00,369.51,371.73,369.51,371.03,60455.0,324.5842,326.5342,324.5842,325.9193,60455.0
2020-11-05 10:50:00,371.0,371.97,370.95,371.74,16373.0,325.893,326.7451,325.8491,326.543,16373.0
2020-11-05 11:00:00,371.9,372.05,371.33,371.91,11216.0,326.6836,326.8153,326.1829,326.6924,11216.0
2020-11-05 11:10:00,371.93,373.19,371.09,372.81,21074.0,326.7099,327.8167,325.9721,327.4829,21074.0
2020-11-05 11:20:00,372.86,374.43,372.55,373.83,17731.0,327.5269,328.906,327.2545,328.3789,17731.0
2020-11-05 11:30:00,373.82,374.49,372.63,372.85,15756.0,328.3701,328.9587,327.3248,327.5181,15756.0
2020-11-05 11:40:00,372.78,373.21,372.0,372.0,12908.0,327.4566,327.8343,326.7714,326.7714,12908.0
2020-11-05 11:50:00,371.92,371.92,370.64,370.8,12411.0,326.7011,326.7011,325.5768,325.7173,12411.0
2020-11-05 12:00:00,370.89,371.2,370.02,370.29,29818.0,325.7964,326.0687,325.0321,325.2693,29818.0
2020-11-05 12:10:00,370.49,370.67,369.58,369.8,15008.0,325.445,325.6031,324.6456,324.8389,15008.0
2020-11-05 12:20:00,369.93,370.41,369.41,370.23,10589.0,324.9531,325.3747,324.4963,325.2166,10589.0
2020-11-05 12:30:00,370.32,371.15,370.29,370.82,16351.0,325.2957,326.0248,325.2693,325.7349,16351.0
2020-11-05 12:40:00,370.73,371.19,370.42,370.55,9454.0,325.6558,326.0599,325.3835,325.4977,9454.0
2020-11-05 12:50:00,370.55,370.55,370.02,370.24,14786.0,325.4977,325.4977,325.0321,325.2254,14786.0
2020-11-05 13:00:00,370.46,371.0,370.29,370.88,28773.0,325.4186,325.893,325.2693,325.7876,28773.0
2020-11-05 13:10:00,371.0,371.32,370.7,371.24,9648.0,325.893,326.1741,325.6295,326.1038,9648.0
2020-11-05 13:20:00,371.25,371.32,370.66,370.88,8311.0,326.1126,326.1741,325.5943,325.7876,8311.0
2020-11-05 13:30:00,370.96,371.02,369.36,369.58,17045.0,325.8579,325.9106,324.4524,324.6456,17045.0
2020-11-05 13:40:00,369.57,369.57,368.05,368.06,15627.0,324.6369,324.6369,323.3017,323.3104,15627.0
2020-11-05 13:50:00,368.09,368.28,366.8,366.83,19596.0,323.3368,323.5037,322.2036,322.23,19596.0
2020-11-05 14:00:00,366.9,368.01,366.86,367.18,18479.0,322.2915,323.2665,322.2563,322.5374,18479.0
2020-11-05 14:10:00,367.23,367.28,366.55,366.68,24341.0,322.5814,322.6253,321.984,322.0982,24341.0
2020-11-05 14:20:00,366.58,366.92,366.16,366.28,20486.0,322.0104,322.309,321.6415,321.7469,20486.0
2020-11-05 14:30:00,366.33,367.46,366.25,366.69,17010.0,321.7908,322.7834,321.7205,322.107,17010.0
2020-11-05 14:40:00,366.6,366.8,365.96,366.77,42085.0,322.028,322.2036,321.4658,322.1773,42085.0
2020-11-05 14:50:00,366.84,367.16,366.5,366.92,21914.0,322.2388,322.5199,321.9401,322.309,21914.0
2020-11-05 15:00:00,366.88,367.05,366.53,366.68,12486.0,322.2739,322.4232,321.9665,322.0982,12486.0
2020-11-05 15:10:00,366.75,366.82,366.0,366.19,23641.0,322.1597,322.2212,321.5009,321.6678,23641.0
2020-11-05 15:20:00,366.2,366.28,365.26,365.27,38449.0,321.6766,321.7469,320.8509,320.8597,38449.0
2020-11-05 15:30:00,365.36,365.4,363.77,363.77,58870.0,320.9387,320.9739,319.542,319.542,58870.0
2020-11-05 15:40:00,363.83,364.71,363.83,364.32,41140.0,319.5947,320.3677,319.5947,320.0252,41140.0
2020-11-05 15:50:00,364.19,365.26,364.03,364.6,56594.0,319.911,320.8509,319.7704,320.2711,56594.0
2020-11-06 09:30:00,363.3,363.73,359.39,359.46,80964.0,319.1292,319.5069,315.6946,315.7561,80964.0
2020-11-06 09:40:00,359.38,360.54,359.0,359.81,55384.0,315.6858,316.7047,315.352,316.0635,55384.0
2020-11-06 09:50:00,360.26,360.79,359.4,360.0,48805.0,316.4588,316.9243,315.7033,316.2304,48805.0
2020-11-06 10:00:00,360.04,361.4,359.81,361.25,44207.0,316.2655,317.4602,316.0635,317.3284,44207.0
2020-11-06 10:10:00,361.06,361.55,359.44,359.52,26485.0,317.1615,317.5919,315.7385,315.8088,26485.0
2020-11-06 10:20:00,359.79,361.07,359.57,360.37,15515.0,316.0459,317.1703,315.8527,316.5554,15515.0
2020-11-06 10:30:00,360.11,360.65,359.07,359.07,21229.0,316.327,316.8014,315.4135,315.4135,21229.0
2020-11-06 10:40:00,359.12,360.17,358.97,360.01,27136.0,315.4574,316.3797,315.3256,316.2392,27136.0
2020-11-06 10:50:00,360.14,361.03,357.95,358.64,29826.0,316.3534,317.1352,314.4296,315.0357,29826.0
2020-11-06 11:00:00,358.43,361.01,358.42,360.9,34414.0,314.8513,317.1176,314.8425,317.021,34414.0
2020-11-06 11:10:00,360.89,361.09,360.17,360.98,13062.0,317.0122,317.1879,316.3797,317.0912,13062.0
2020-11-06 11:20:00,360.73,362.1,360.47,360.47,13123.0,316.8716,318.0751,316.6433,316.6433,13123.0
2020-11-06 11:30:00,360.6,360.79,360.16,360.5,22295.0,316.7574,316.9243,316.3709,316.6696,22295.0
2020-11-06 11:40:00,360.44,360.75,360.01,360.67,12087.0,316.6169,316.8892,316.2392,316.8189,12087.0
2020-11-06 11:50:00,360.75,361.31,360.27,360.33,14557.0,316.8892,317.3811,316.4676,316.5203,14557.0
2020-11-06 12:00:00,360.46,360.46,359.73,359.97,21607.0,316.6345,316.6345,315.9932,316.204,21607.0
2020-11-06 12:10:00,359.97,360.24,359.73,359.91,14030.0,316.204,316.4412,315.9932,316.1513,14030.0
2020-11-06 12:20:00,359.99,360.55,359.43,360.26,18920.0,316.2216,316.7135,315.7297,316.4588,18920.0
2020-11-06 12:30:00,360.27,360.46,359.2,359.2,14767.0,316.4676,316.6345,315.5277,315.5277,14767.0
2020-11-06 12:40:00,359.31,359.88,359.31,359.62,9776.0,315.6243,316.125,315.6243,315.8966,9776.0
2020-11-06 12:50:00,359.52,359.84,358.99,359.24,12795.0,315.8088,316.0899,315.3432,315.5628,12795.0
2020-11-06 13:00:00,359.37,359.75,359.21,359.72,5734.0,315.677,316.0108,315.5364,315.9844,5734.0
2020-11-06 13:10:00,359.96,360.39,359.81,360.13,8685.0,316.1953,316.573,316.0635,316.3446,8685.0
2020-11-06 13:20:00,360.07,360.28,359.67,360.02,8896.0,316.2919,316.4764,315.9405,316.248,8896.0
2020-11-06 13:30:00,360.01,360.23,359.8,360.12,9623.0,316.2392,316.4324,316.0547,316.3358,9623.0
2020-11-06 13:40:00,359.93,360.13,359.71,360.07,5752.0,316.1689,316.3446,315.9757,316.2919,5752.0
2020-11-06 13:50:00,360.18,360.5,359.97,360.06,6809.0,316.3885,316.6696,316.204,316.2831,6809.0
2020-11-06 14:00:00,360.19,360.38,359.96,360.15,6756.0,316.3973,316.5642,316.1953,316.3622,6756.0
2020-11-06 14:10:00,359.98,360.38,359.92,360.36,11459.0,316.2128,316.5642,316.1601,316.5466,11459.0
2020-11-06 14:20:00,360.46,360.97,360.21,360.6,13840.0,316.6345,317.0825,316.4149,316.7574,13840.0
2020-11-06 14:30:00,360.68,360.69,359.7,359.92,12995.0,316.8277,316.8365,315.9669,316.1601,12995.0
2020-11-06 14:40:00,360.06,360.58,359.75,360.14,10171.0,316.2831,316.7399,316.0108,316.3534,10171.0
2020-11-06 14:50:00,360.13,360.33,359.98,360.15,11917.0,316.3446,316.5203,316.2128,316.3622,11917.0
2020-11-06 15:00:00,360.1,360.25,359.66,359.88,11917.0,316.3182,316.45,315.9317,316.125,11917.0
2020-11-06 15:10:00,359.84,360.19,359.55,359.82,9830.0,316.0899,316.3973,315.8351,316.0723,9830.0
2020-11-06 15:20:00,359.76,361.0,359.54,360.89,15198.0,316.0196,317.1088,315.8263,317.0122,15198.0
2020-11-06 15:30:00,360.94,362.29,360.9,362.1,26681.0,317.0561,318.242,317.021,318.0751,26681.0
2020-11-06 15:40:00,361.94,362.7,361.61,362.69,26066.0,317.9345,318.6021,317.6447,318.5933,26066.0
2020-11-06 15:50:00,362.7,363.0,360.82,361.27,76659.0,318.6021,318.8657,316.9507,317.346,76659.0
2020-11-09 09:30:00,379.6,381.52,375.37,377.49,14561.0,333.4474,335.1339,329.7317,331.5939,14561.0
2020-11-09 09:40:00,377.47,378.9,374.62,375.58,94622.0,331.5764,332.8325,329.0729,329.9161,94622.0
2020-11-09 09:50:00,375.58,376.06,370.27,370.83,64010.0,329.9161,330.3378,325.2517,325.7437,64010.0
2020-11-09 10:00:00,371.3,372.71,370.47,370.6,87673.0,326.1565,327.3951,325.4274,325.5416,87673.0
2020-11-09 10:10:00,370.42,371.07,369.32,370.48,46573.0,325.3835,325.9545,324.4173,325.4362,46573.0
2020-11-09 10:20:00,370.31,371.5,369.68,370.97,26019.0,325.2869,326.3322,324.7335,325.8666,26019.0
2020-11-09 10:30:00,370.85,371.51,369.61,370.06,15314.0,325.7612,326.341,324.672,325.0673,15314.0
2020-11-09 10:40:00,369.36,369.95,367.93,368.88,16737.0,324.4524,324.9707,323.1963,324.0307,16737.0
2020-11-09 10:50:00,368.94,369.4,366.6,367.95,20614.0,324.0835,324.4875,322.028,323.2138,20614.0
2020-11-09 11:00:00,367.96,368.45,366.33,367.2,25491.0,323.2226,323.653,321.7908,322.555,25491.0
2020-11-09 11:10:00,367.74,368.38,366.22,366.91,26306.0,323.0294,323.5915,321.6942,322.3003,26306.0
2020-11-09 11:20:00,366.99,368.89,366.76,367.8,16044.0,322.3705,324.0395,322.1685,323.0821,16044.0
2020-11-09 11:30:00,368.07,368.71,367.03,367.8,26165.0,323.3192,323.8814,322.4057,323.0821,26165.0
2020-11-09 11:40:00,367.64,367.79,365.63,366.13,33206.0,322.9415,323.0733,321.1759,321.6151,33206.0
2020-11-09 11:50:00,366.0,366.96,365.22,366.44,23135.0,321.5009,322.3442,320.8157,321.8874,23135.0
2020-11-09 12:00:00,366.64,367.48,366.43,366.59,18017.0,322.0631,322.801,321.8786,322.0192,18017.0
2020-11-09 12:10:00,366.59,366.79,365.34,366.05,16655.0,322.0192,322.1949,320.9211,321.5448,16655.0
2020-11-09 12:20:00,366.6,367.55,365.82,367.32,16744.0,322.028,322.8625,321.3428,322.6604,16744.0
2020-11-09 12:30:00,367.32,367.9,366.41,367.89,24792.0,322.6604,323.1699,321.8611,323.1611,24792.0
2020-11-09 12:40:00,368.0,368.05,367.16,367.76,56436.0,323.2577,323.3017,322.5199,323.0469,56436.0
2020-11-09 12:50:00,367.58,368.43,367.0,368.41,9052.0,322.8888,323.6355,322.3793,323.6179,9052.0
2020-11-09 13:00:00,368.67,369.63,368.22,369.44,15497.0,323.8463,324.6896,323.451,324.5227,15497.0
2020-11-09 13:10:00,369.49,370.92,369.1,370.31,11204.0,324.5666,325.8227,324.224,325.2869,11204.0
2020-11-09 13:20:00,370.31,370.31,367.99,368.95,28408.0,325.2869,325.2869,323.249,324.0922,28408.0
2020-11-09 13:30:00,368.92,369.01,368.33,368.65,39257.0,324.0659,324.1449,323.5476,323.8287,39257.0
2020-11-09 13:40:00,368.56,369.05,368.25,368.77,16942.0,323.7497,324.1801,323.4773,323.9341,16942.0
2020-11-09 13:50:00,368.79,369.39,368.54,369.05,15623.0,323.9517,324.4787,323.7321,324.1801,15623.0
2020-11-09 14:00:00,369.17,369.61,368.92,369.61,8086.0,324.2855,324.672,324.0659,324.672,8086.0
2020-11-09 14:10:00,369.37,369.89,368.88,369.55,13021.0,324.4612,324.9179,324.0307,324.6193,13021.0
2020-11-09 14:20:00,369.56,369.78,368.84,369.46,16592.0,324.6281,324.8213,323.9956,324.5402,16592.0
2020-11-09 14:30:00,369.4,369.4,368.64,368.98,22890.0,324.4875,324.4875,323.8199,324.1186,22890.0
2020-11-09 14:40:00,368.95,369.07,368.23,368.53,23690.0,324.0922,324.1976,323.4598,323.7233,23690.0
2020-11-09 14:50:00,368.56,369.97,368.32,369.86,15369.0,323.7497,324.9882,323.5388,324.8916,15369.0
2020-11-09 15:00:00,369.78,370.0,368.91,369.12,13114.0,324.8213,325.0146,324.0571,324.2416,13114.0
2020-11-09 15:10:00,368.94,369.3,368.01,368.12,28271.0,324.0835,324.3997,323.2665,323.3632,28271.0
2020-11-09 15:20:00,368.0,368.04,366.89,367.48,16126.0,323.2577,323.2929,322.2827,322.801,16126.0
2020-11-09 15:30:00,367.5,369.07,367.5,369.07,15564.0,322.8185,324.1976,322.8185,324.1976,15564.0
2020-11-09 15:40:00,368.82,368.87,366.34,367.04,36969.0,323.978,324.022,321.7996,322.4145,36969.0
2020-11-09 15:50:00,366.3,366.94,363.73,363.93,89257.0,321.7644,322.3266,319.5069,319.6826,89257.0
2020-11-10 09:30:00,365.0,367.55,363.94,365.03,40030.0,320.6225,322.8625,319.6914,320.6488,40030.0
2020-11-10 09:40:00,365.33,366.61,364.42,365.65,31309.0,320.9124,322.0367,320.113,321.1935,31309.0
2020-11-10 09:50:00,365.73,370.39,365.72,370.05,26786.0,321.2637,325.3572,321.2549,325.0585,26786.0
2020-11-10 10:00:00,369.96,372.18,369.47,371.18,31194.0,324.9794,326.9295,324.549,326.0511,31194.0
2020-11-10 10:10:00,371.56,372.33,370.55,371.64,29954.0,326.3849,327.0613,325.4977,326.4552,29954.0
2020-11-10 10:20:00,371.91,372.02,370.53,371.68,23994.0,326.6924,326.789,325.4801,326.4903,23994.0
2020-11-10 10:30:00,371.73,371.78,369.64,369.9,21346.0,326.5342,326.5782,324.6983,324.9267,21346.0
2020-11-10 10:40:00,369.87,371.42,369.09,370.68,23091.0,324.9004,326.2619,324.2152,325.6119,23091.0
2020-11-10 10:50:00,370.88,370.92,368.7,370.04,15961.0,325.7876,325.8227,323.8726,325.0497,15961.0
2020-11-10 11:00:00,369.91,371.5,369.91,371.24,14040.0,324.9355,326.3322,324.9355,326.1038,14040.0
2020-11-10 11:10:00,371.13,372.16,371.01,371.19,19940.0,326.0072,326.912,325.9018,326.0599,19940.0
2020-11-10 11:20:00,370.92,373.44,370.33,372.69,14941.0,325.8227,328.0363,325.3045,327.3775,14941.0
2020-11-10 11:30:00,372.93,373.09,369.45,369.99,42267.0,327.5883,327.7289,324.5314,325.0058,42267.0
2020-11-10 11:40:00,369.77,370.53,369.22,369.43,12342.0,324.8125,325.4801,324.3294,324.5139,12342.0
2020-11-10 11:50:00,369.56,370.02,367.32,367.97,26232.0,324.6281,325.0321,322.6604,323.2314,26232.0
2020-11-10 12:00:00,368.33,369.88,368.33,368.83,13703.0,323.5476,324.9092,323.5476,323.9868,13703.0
2020-11-10 12:10:00,369.03,370.0,368.39,369.6,14264.0,324.1625,325.0146,323.6003,324.6632,14264.0
2020-11-10 12:20:00,369.58,370.41,369.33,369.68,8677.0,324.6456,325.3747,324.426,324.7335,8677.0
2020-11-10 12:30:00,369.73,369.87,368.05,368.23,19415.0,324.7774,324.9004,323.3017,323.4598,19415.0
2020-11-10 12:40:00,368.45,368.45,367.04,368.0,19125.0,323.653,323.653,322.4145,323.2577,19125.0
2020-11-10 12:50:00,367.92,369.13,367.92,368.52,10214.0,323.1875,324.2504,323.1875,323.7145,10214.0
2020-11-10 13:00:00,368.68,369.42,368.12,369.42,8414.0,323.8551,324.5051,323.3632,324.5051,8414.0
2020-11-10 13:10:00,369.36,369.65,368.3,368.69,16010.0,324.4524,324.7071,323.5213,323.8638,16010.0
2020-11-10 13:20:00,368.75,368.92,367.45,367.72,17357.0,323.9166,324.0659,322.7746,323.0118,17357.0
2020-11-10 13:30:00,367.66,368.89,367.4,368.87,16196.0,322.9591,324.0395,322.7307,324.022,16196.0
2020-11-10 13:40:00,368.75,368.77,368.15,368.66,19033.0,323.9166,323.9341,323.3895,323.8375,19033.0
2020-11-10 13:50:00,368.75,369.18,368.24,368.78,17745.0,323.9166,324.2943,323.4686,323.9429,17745.0
2020-11-10 14:00:00,368.7,369.53,368.5,369.19,17883.0,323.8726,324.6017,323.6969,324.3031,17883.0
2020-11-10 14:10:00,369.2,369.9,368.01,369.72,34344.0,324.3118,324.9267,323.2665,324.7686,34344.0
2020-11-10 14:20:00,369.59,369.7,368.13,368.48,24909.0,324.6544,324.7511,323.3719,323.6794,24909.0
2020-11-10 14:30:00,368.6,370.37,368.6,370.18,24684.0,323.7848,325.3396,323.7848,325.1727,24684.0
2020-11-10 14:40:00,370.11,371.33,369.69,370.62,48535.0,325.1112,326.1829,324.7423,325.5592,48535.0
2020-11-10 14:50:00,370.66,371.29,370.5,371.2,36388.0,325.5943,326.1477,325.4538,326.0687,36388.0
2020-11-10 15:00:00,370.79,371.38,370.71,371.09,20333.0,325.7085,326.2268,325.6383,325.9721,20333.0
2020-11-10 15:10:00,370.99,371.11,370.1,370.97,28520.0,325.8842,325.9896,325.1024,325.8666,28520.0
2020-11-10 15:20:00,371.07,371.94,370.8,371.83,52678.0,325.9545,326.7187,325.7173,326.6221,52678.0
2020-11-10 15:30:00,371.78,372.1,371.26,371.39,36614.0,326.5782,326.8593,326.1214,326.2356,36614.0
2020-11-10 15:40:00,371.39,372.2,371.37,372.2,46590.0,326.2356,326.9471,326.218,326.9471,46590.0
2020-11-10 15:50:00,372.35,372.67,370.85,371.17,138654.0,327.0789,327.36,325.7612,326.0423,138654.0
2020-11-11 09:30:00,372.87,373.33,368.07,368.5,53827.0,327.5356,327.9397,323.3192,323.6969,53827.0
2020-11-11 09:40:00,368.3,369.38,365.68,368.34,61542.0,323.5213,324.47,321.2198,323.5564,61542.0
2020-11-11 09:50:00,368.18,368.45,366.32,366.68,17800.0,323.4159,323.653,321.782,322.0982,17800.0
2020-11-11 10:00:00,366.91,367.81,365.97,367.8,18203.0,322.3003,323.0908,321.4746,323.0821,18203.0
2020-11-11 10:10:00,367.79,368.15,367.0,367.74,18158.0,323.0733,323.3895,322.3793,323.0294,18158.0
2020-11-11 10:20:00,367.84,368.4,367.25,367.74,13904.0,323.1172,323.6091,322.5989,323.0294,13904.0
2020-11-11 10:30:00,367.75,368.09,367.34,368.08,14253.0,323.0381,323.3368,322.678,323.328,14253.0
2020-11-11 10:40:00,368.3,369.0,367.87,368.39,13098.0,323.5213,324.1362,323.1435,323.6003,13098.0
2020-11-11 10:50:00,368.53,368.8,367.75,368.06,10452.0,323.7233,323.9605,323.0381,323.3104,10452.0
2020-11-11 11:00:00,367.99,368.72,367.97,368.37,10331.0,323.249,323.8902,323.2314,323.5828,10331.0
2020-11-11 11:10:00,368.43,368.85,368.11,368.27,11597.0,323.6355,324.0044,323.3544,323.4949,11597.0
2020-11-11 11:20:00,368.36,369.26,368.0,369.26,14189.0,323.574,324.3645,323.2577,324.3645,14189.0
2020-11-11 11:30:00,369.36,369.46,368.67,368.94,27321.0,324.4524,324.5402,323.8463,324.0835,27321.0
2020-11-11 11:40:00,368.74,369.5,368.48,368.61,14628.0,323.9078,324.5754,323.6794,323.7936,14628.0
2020-11-11 11:50:00,368.61,368.65,367.89,368.2,10173.0,323.7936,323.8287,323.1611,323.4334,10173.0
2020-11-11 12:00:00,368.33,368.75,367.98,368.03,14838.0,323.5476,323.9166,323.2402,323.2841,14838.0
2020-11-11 12:10:00,368.0,368.02,367.39,367.78,9381.0,323.2577,323.2753,322.7219,323.0645,9381.0
2020-11-11 12:20:00,367.84,367.98,367.7,367.96,5947.0,323.1172,323.2402,322.9942,323.2226,5947.0
2020-11-11 12:30:00,367.91,368.02,367.62,367.89,9543.0,323.1787,323.2753,322.9239,323.1611,9543.0
2020-11-11 12:40:00,367.9,368.59,367.88,368.35,3941.0,323.1699,323.776,323.1523,323.5652,3941.0
2020-11-11 12:50:00,368.48,368.85,368.32,368.57,10835.0,323.6794,324.0044,323.5388,323.7584,10835.0
2020-11-11 13:00:00,368.62,368.67,368.31,368.44,6777.0,323.8024,323.8463,323.53,323.6442,6777.0
2020-11-11 13:10:00,368.44,368.6,368.16,368.45,8054.0,323.6442,323.7848,323.3983,323.653,8054.0
2020-11-11 13:20:00,368.44,369.89,368.43,369.85,22896.0,323.6442,324.9179,323.6355,324.8828,22896.0
2020-11-11 13:30:00,370.0,370.27,369.6,370.17,11321.0,325.0146,325.2517,324.6632,325.1639,11321.0
2020-11-11 13:40:00,370.21,370.8,369.96,370.0,9715.0,325.199,325.7173,324.9794,325.0146,9715.0
2020-11-11 13:50:00,369.97,369.99,368.98,369.0,18236.0,324.9882,325.0058,324.1186,324.1362,18236.0
2020-11-11 14:00:00,368.93,369.29,368.24,368.28,8494.0,324.0747,324.3909,323.4686,323.5037,8494.0
2020-11-11 14:10:00,368.34,368.53,368.15,368.35,17151.0,323.5564,323.7233,323.3895,323.5652,17151.0
2020-11-11 14:20:00,368.35,368.53,367.71,367.76,9204.0,323.5652,323.7233,323.003,323.0469,9204.0
2020-11-11 14:30:00,367.76,368.29,367.74,368.29,14935.0,323.0469,323.5125,323.0294,323.5125,14935.0
2020-11-11 14:40:00,368.2,368.28,367.25,367.44,27495.0,323.4334,323.5037,322.5989,322.7658,27495.0
2020-11-11 14:50:00,367.4,368.62,367.35,368.4,13753.0,322.7307,323.8024,322.6868,323.6091,13753.0
2020-11-11 15:00:00,368.42,368.87,368.13,368.87,12839.0,323.6267,324.022,323.3719,324.022,12839.0
2020-11-11 15:10:00,368.93,369.13,368.41,368.9,5885.0,324.0747,324.2504,323.6179,324.0483,5885.0
2020-11-11 15:20:00,368.88,368.95,368.01,368.25,12386.0,324.0307,324.0922,323.2665,323.4773,12386.0
2020-11-11 15:30:00,368.15,369.0,368.05,368.78,10141.0,323.3895,324.1362,323.3017,323.9429,10141.0
2020-11-11 15:40:00,368.79,369.37,368.68,369.35,23871.0,323.9517,324.4612,323.8551,324.4436,23871.0
2020-11-11 15:50:00,369.45,369.94,368.94,369.17,53240.0,324.5314,324.9619,324.0835,324.2855,53240.0
2020-11-12 09:30:00,367.5,368.74,366.75,367.98,23513.0,322.8185,323.9078,322.1597,323.2402,23513.0
2020-11-12 09:40:00,367.9,368.96,367.32,367.44,7704.0,323.1699,324.101,322.6604,322.7658,7704.0
2020-11-12 09:50:00,367.28,367.49,366.15,367.07,25091.0,322.6253,322.8097,321.6327,322.4408,25091.0
2020-11-12 10:00:00,367.06,368.09,366.58,367.48,15574.0,322.432,323.3368,322.0104,322.801,15574.0
2020-11-12 10:10:00,367.35,368.84,367.21,368.84,9052.0,322.6868,323.9956,322.5638,323.9956,9052.0
2020-11-12 10:20:00,368.81,368.93,367.52,367.79,9349.0,323.9693,324.0747,322.8361,323.0733,9349.0
2020-11-12 10:30:00,367.79,368.3,367.36,367.82,12451.0,323.0733,323.5213,322.6956,323.0996,12451.0
2020-11-12 10:40:00,367.81,368.41,367.8,368.34,7984.0,323.0908,323.6179,323.0821,323.5564,7984.0
2020-11-12 10:50:00,368.46,368.96,368.24,368.55,37188.0,323.6618,324.101,323.4686,323.7409,37188.0
2020-11-12 11:00:00,368.47,369.17,367.77,368.74,4818.0,323.6706,324.2855,323.0557,323.9078,4818.0
2020-11-12 11:10:00,368.73,369.09,368.59,368.7,4714.0,323.899,324.2152,323.776,323.8726,4714.0
2020-11-12 11:20:00,368.64,369.47,368.63,369.36,7742.0,323.8199,324.549,323.8111,324.4524,7742.0
2020-11-12 11:30:00,369.59,369.59,368.87,369.16,6846.0,324.6544,324.6544,324.022,324.2767,6846.0
2020-11-12 11:40:00,369.0,369.71,368.81,369.64,7351.0,324.1362,324.7598,323.9693,324.6983,7351.0
2020-11-12 11:50:00,369.73,370.57,369.56,370.33,18334.0,324.7774,325.5153,324.6281,325.3045,18334.0
2020-11-12 12:00:00,370.19,370.36,369.73,370.08,10151.0,325.1815,325.3308,324.7774,325.0848,10151.0
2020-11-12 12:10:00,370.23,370.35,369.87,370.12,4942.0,325.2166,325.322,324.9004,325.12,4942.0
2020-11-12 12:20:00,370.2,370.22,368.78,368.78,9265.0,325.1903,325.2078,323.9429,323.9429,9265.0
2020-11-12 12:30:00,369.11,369.2,368.52,368.73,5160.0,324.2328,324.3118,323.7145,323.899,5160.0
2020-11-12 12:40:00,368.5,368.55,367.38,367.38,7412.0,323.6969,323.7409,322.7131,322.7131,7412.0
2020-11-12 12:50:00,367.5,367.5,367.04,367.04,8387.0,322.8185,322.8185,322.4145,322.4145,8387.0
2020-11-12 13:00:00,367.03,367.38,366.84,367.19,5817.0,322.4057,322.7131,322.2388,322.5462,5817.0
2020-11-12 13:10:00,367.2,367.58,366.6,366.99,18355.0,322.555,322.8888,322.028,322.3705,18355.0
2020-11-12 13:20:00,367.14,367.71,366.8,366.92,14854.0,322.5023,323.003,322.2036,322.309,14854.0
2020-11-12 13:30:00,366.83,368.1,366.79,368.03,10205.0,322.23,323.3456,322.1949,323.2841,10205.0
2020-11-12 13:40:00,367.92,368.0,367.12,367.26,7011.0,323.1875,323.2577,322.4847,322.6077,7011.0
2020-11-12 13:50:00,367.18,367.52,367.08,367.44,12571.0,322.5374,322.8361,322.4496,322.7658,12571.0
2020-11-12 14:00:00,367.54,367.67,366.76,366.76,13311.0,322.8537,322.9679,322.1685,322.1685,13311.0
2020-11-12 14:10:00,366.83,366.91,366.54,366.68,9376.0,322.23,322.3003,321.9753,322.0982,9376.0
2020-11-12 14:20:00,366.76,367.3,366.59,367.14,7388.0,322.1685,322.6428,322.0192,322.5023,7388.0
2020-11-12 14:30:00,367.14,367.68,366.85,367.02,10665.0,322.5023,322.9766,322.2476,322.3969,10665.0
2020-11-12 14:40:00,366.97,366.98,366.3,366.52,9910.0,322.353,322.3618,321.7644,321.9577,9910.0
2020-11-12 14:50:00,366.43,366.69,366.22,366.36,6749.0,321.8786,322.107,321.6942,321.8171,6749.0
2020-11-12 15:00:00,366.2,366.34,365.51,365.91,8297.0,321.6766,321.7996,321.0705,321.4218,8297.0
2020-11-12 15:10:00,366.05,367.12,365.98,366.97,10874.0,321.5448,322.4847,321.4833,322.353,10874.0
2020-11-12 15:20:00,367.02,367.47,366.63,367.01,8992.0,322.3969,322.7922,322.0543,322.3881,8992.0
2020-11-12 15:30:00,366.98,366.98,366.06,366.56,12612.0,322.3618,322.3618,321.5536,321.9928,12612.0
2020-11-12 15:40:00,366.41,366.6,365.91,366.21,19754.0,321.8611,322.028,321.4218,321.6854,19754.0
2020-11-12 15:50:00,366.37,367.93,366.32,367.85,37297.0,321.8259,323.1963,321.782,323.126,37297.0
2020-11-13 09:30:00,370.57,371.13,369.23,370.85,38885.0,325.5153,326.0072,324.3382,325.7612,38885.0
2020-11-13 09:40:00,370.94,372.2,370.94,372.1,12948.0,325.8403,326.9471,325.8403,326.8593,12948.0
2020-11-13 09:50:00,371.95,372.3,370.98,372.3,14676.0,326.7275,327.0349,325.8754,327.0349,14676.0
2020-11-13 10:00:00,372.31,372.5,371.86,372.23,11480.0,327.0437,327.2106,326.6484,326.9734,11480.0
2020-11-13 10:10:00,372.1,372.1,370.44,370.61,24199.0,326.8593,326.8593,325.4011,325.5504,24199.0
2020-11-13 10:20:00,370.61,371.4,370.39,371.4,5624.0,325.5504,326.2444,325.3572,326.2444,5624.0
2020-11-13 10:30:00,371.31,371.31,370.21,370.28,10122.0,326.1653,326.1653,325.199,325.2605,10122.0
2020-11-13 10:40:00,370.42,371.3,370.2,370.44,4334.0,325.3835,326.1565,325.1903,325.4011,4334.0
2020-11-13 10:50:00,370.77,371.25,370.08,370.94,40959.0,325.691,326.1126,325.0848,325.8403,40959.0
2020-11-13 11:00:00,371.05,372.19,371.05,371.74,12021.0,325.9369,326.9383,325.9369,326.543,12021.0
2020-11-13 11:10:00,371.78,371.85,371.5,371.5,7942.0,326.5782,326.6396,326.3322,326.3322,7942.0
2020-11-13 11:20:00,371.9,371.99,370.73,371.2,8185.0,326.6836,326.7626,325.6558,326.0687,8185.0
2020-11-13 11:30:00,371.0,371.89,371.0,371.75,4728.0,325.893,326.6748,325.893,326.5518,4728.0
2020-11-13 11:40:00,371.87,371.96,371.59,371.9,8121.0,326.6572,326.7363,326.4113,326.6836,8121.0
2020-11-13 11:50:00,371.86,372.43,371.83,371.99,19358.0,326.6484,327.1491,326.6221,326.7626,19358.0
2020-11-13 12:00:00,372.14,372.5,372.05,372.49,10869.0,326.8944,327.2106,326.8153,327.2018,10869.0
2020-11-13 12:10:00,372.45,372.52,371.94,372.09,7454.0,327.1667,327.2282,326.7187,326.8505,7454.0
2020-11-13 12:20:00,372.21,372.21,371.9,372.0,4292.0,326.9559,326.9559,326.6836,326.7714,4292.0
2020-11-13 12:30:00,372.19,372.84,372.19,372.84,8234.0,326.9383,327.5093,326.9383,327.5093,8234.0
2020-11-13 12:40:00,372.86,372.93,372.7,372.93,6214.0,327.5269,327.5883,327.3863,327.5883,6214.0
2020-11-13 12:50:00,372.88,373.3,372.88,373.15,7647.0,327.5444,327.9134,327.5444,327.7816,7647.0
2020-11-13 13:00:00,373.36,373.41,373.03,373.38,5425.0,327.9661,328.01,327.6762,327.9836,5425.0
2020-11-13 13:10:00,373.4,374.38,373.24,374.38,5430.0,328.0012,328.862,327.8606,328.862,5430.0
2020-11-13 13:20:00,374.36,375.18,374.17,374.69,9779.0,328.8445,329.5648,328.6776,329.1344,9779.0
2020-11-13 13:30:00,374.85,375.09,374.41,375.0,5627.0,329.2749,329.4857,328.8884,329.4067,5627.0
2020-11-13 13:40:00,375.05,375.15,374.54,374.66,13852.0,329.4506,329.5384,329.0026,329.108,13852.0
2020-11-13 13:50:00,374.69,374.69,373.84,374.0,5677.0,329.1344,329.1344,328.3877,328.5282,5677.0
2020-11-13 14:00:00,374.03,374.33,373.95,374.22,7111.0,328.5546,328.8181,328.4843,328.7215,7111.0
2020-11-13 14:10:00,374.24,374.86,374.24,374.83,6343.0,328.7391,329.2837,328.7391,329.2573,6343.0
2020-11-13 14:20:00,374.94,375.65,374.94,375.65,16527.0,329.354,329.9776,329.354,329.9776,16527.0
2020-11-13 14:30:00,375.73,375.93,374.9,375.44,17418.0,330.0479,330.2236,329.3188,329.7932,17418.0
2020-11-13 14:40:00,375.37,375.52,374.55,374.55,9445.0,329.7317,329.8634,329.0114,329.0114,9445.0
2020-11-13 14:50:00,374.68,375.16,374.37,374.94,10760.0,329.1256,329.5472,328.8533,329.354,10760.0
2020-11-13 15:00:00,375.06,375.07,374.23,374.64,6415.0,329.4594,329.4682,328.7303,329.0904,6415.0
2020-11-13 15:10:00,374.68,374.69,374.11,374.37,6587.0,329.1256,329.1344,328.6249,328.8533,6587.0
2020-11-13 15:20:00,374.22,374.83,374.17,374.83,7389.0,328.7215,329.2573,328.6776,329.2573,7389.0
2020-11-13 15:30:00,374.83,375.88,374.67,375.48,16884.0,329.2573,330.1797,329.1168,329.8283,16884.0
2020-11-13 15:40:00,375.49,376.0,375.38,375.77,22290.0,329.8371,330.2851,329.7405,330.083,22290.0
2020-11-13 15:50:00,375.82,375.83,374.86,375.11,56180.0,330.127,330.1358,329.2837,329.5033,56180.0
2020-11-16 09:30:00,378.05,379.69,376.2,378.93,52803.0,332.0858,333.5264,330.4608,332.8588,52803.0
2020-11-16 09:40:00,379.45,379.77,376.88,379.76,21795.0,333.3156,333.5967,331.0581,333.5879,21795.0
2020-11-16 09:50:00,379.88,380.69,377.96,378.8,30391.0,333.6933,334.4049,332.0068,332.7447,30391.0
2020-11-16 10:00:00,378.48,378.86,377.76,378.67,16479.0,332.4636,332.7974,331.8311,332.6305,16479.0
2020-11-16 10:10:00,378.75,379.7,378.64,379.06,17274.0,332.7007,333.5352,332.6041,332.973,17274.0
2020-11-16 10:20:00,379.34,379.88,379.03,379.88,18867.0,333.219,333.6933,332.9467,333.6933,18867.0
2020-11-16 10:30:00,379.78,379.78,378.71,379.02,21096.0,333.6055,333.6055,332.6656,332.9379,21096.0
2020-11-16 10:40:00,378.97,379.6,378.54,379.53,17655.0,332.894,333.4474,332.5163,333.3859,17655.0
2020-11-16 10:50:00,379.47,379.86,379.21,379.51,14159.0,333.3332,333.6758,333.1048,333.3683,14159.0
2020-11-16 11:00:00,379.58,379.68,379.11,379.39,11863.0,333.4298,333.5177,333.017,333.2629,11863.0
2020-11-16 11:10:00,379.25,380.59,379.16,380.39,15967.0,333.1399,334.317,333.0609,334.1413,15967.0
2020-11-16 11:20:00,380.38,380.65,379.51,379.63,13647.0,334.1326,334.3697,333.3683,333.4737,13647.0
2020-11-16 11:30:00,379.47,379.55,378.8,379.04,10319.0,333.3332,333.4035,332.7447,332.9555,10319.0
2020-11-16 11:40:00,379.09,379.62,378.97,379.4,15355.0,332.9994,333.465,332.894,333.2717,15355.0
2020-11-16 11:50:00,379.4,379.59,378.76,378.94,18769.0,333.2717,333.4386,332.7095,332.8676,18769.0
2020-11-16 12:00:00,378.93,379.15,378.68,378.8,10657.0,332.8588,333.0521,332.6392,332.7447,10657.0
2020-11-16 12:10:00,378.76,378.76,377.91,377.91,8483.0,332.7095,332.7095,331.9629,331.9629,8483.0
2020-11-16 12:20:00,378.03,378.14,377.33,377.64,12645.0,332.0683,332.1649,331.4534,331.7257,12645.0
2020-11-16 12:30:00,377.51,377.67,376.82,377.01,8958.0,331.6115,331.752,331.0054,331.1723,8958.0
2020-11-16 12:40:00,376.98,377.07,376.57,376.87,10469.0,331.1459,331.225,330.7858,331.0493,10469.0
2020-11-16 12:50:00,376.98,378.13,376.94,377.83,8300.0,331.1459,332.1561,331.1108,331.8926,8300.0
2020-11-16 13:00:00,377.84,378.28,377.1,377.1,9407.0,331.9014,332.2879,331.2513,331.2513,9407.0
2020-11-16 13:10:00,377.0,377.25,376.88,377.2,6206.0,331.1635,331.3831,331.0581,331.3392,6206.0
2020-11-16 13:20:00,377.29,377.29,376.48,376.55,5786.0,331.4182,331.4182,330.7067,330.7682,5786.0
2020-11-16 13:30:00,376.59,377.34,376.46,377.33,5402.0,330.8033,331.4622,330.6892,331.4534,5402.0
2020-11-16 13:40:00,377.29,377.45,376.49,376.89,11954.0,331.4182,331.5588,330.7155,331.0669,11954.0
2020-11-16 13:50:00,376.95,377.15,376.51,376.86,9247.0,331.1196,331.2953,330.7331,331.0405,9247.0
2020-11-16 14:00:00,376.72,377.18,376.6,377.18,9279.0,330.9175,331.3216,330.8121,331.3216,9279.0
2020-11-16 14:10:00,377.18,377.43,376.94,377.04,8833.0,331.3216,331.5412,331.1108,331.1986,8833.0
2020-11-16 14:20:00,377.07,377.24,376.57,376.98,7405.0,331.225,331.3743,330.7858,331.1459,7405.0
2020-11-16 14:30:00,377.05,377.24,376.57,376.78,9048.0,331.2074,331.3743,330.7858,330.9702,9048.0
2020-11-16 14:40:00,376.78,376.89,376.36,376.47,21939.0,330.9702,331.0669,330.6013,330.6979,21939.0
2020-11-16 14:50:00,376.48,377.36,376.4,376.85,12977.0,330.7067,331.4797,330.6364,331.0317,12977.0
2020-11-16 15:00:00,376.8,376.8,376.08,376.58,32581.0,330.9878,330.9878,330.3554,330.7946,32581.0
2020-11-16 15:10:00,376.76,377.3,376.76,377.07,12149.0,330.9527,331.427,330.9527,331.225,12149.0
2020-11-16 15:20:00,377.03,377.2,376.44,376.91,20294.0,331.1899,331.3392,330.6716,331.0844,20294.0
2020-11-16 15:30:00,377.03,377.28,376.77,376.94,27683.0,331.1899,331.4095,330.9615,331.1108,27683.0
2020-11-16 15:40:00,376.94,377.11,376.72,377.05,34390.0,331.1108,331.2601,330.9175,331.2074,34390.0
2020-11-16 15:50:00,376.99,377.38,376.18,377.09,118283.0,331.1547,331.4973,330.4432,331.2426,118283.0
2020-11-17 09:30:00,375.66,377.16,375.25,377.16,36429.0,329.9864,331.304,329.6263,331.304,36429.0
2020-11-17 09:40:00,377.16,378.35,376.5,378.19,27410.0,331.304,332.3494,330.7243,332.2088,27410.0
2020-11-17 09:50:00,378.06,378.81,377.88,378.35,15056.0,332.0946,332.7534,331.9365,332.3494,15056.0
2020-11-17 10:00:00,378.4,378.65,376.57,376.59,35963.0,332.3933,332.6129,330.7858,330.8033,35963.0
2020-11-17 10:10:00,376.74,377.05,376.15,376.15,18741.0,330.9351,331.2074,330.4168,330.4168,18741.0
2020-11-17 10:20:00,376.34,376.43,375.31,375.42,13508.0,330.5837,330.6628,329.679,329.7756,13508.0
2020-11-17 10:30:00,375.57,376.0,375.26,375.82,18082.0,329.9074,330.2851,329.6351,330.127,18082.0
2020-11-17 10:40:00,375.87,376.69,375.67,376.12,15193.0,330.1709,330.8912,329.9952,330.3905,15193.0
2020-11-17 10:50:00,376.11,376.49,375.61,375.82,15213.0,330.3817,330.7155,329.9425,330.127,15213.0
2020-11-17 11:00:00,375.81,378.0,375.68,377.8,28826.0,330.1182,332.0419,330.004,331.8662,28826.0
2020-11-17 11:10:00,377.73,378.15,377.51,377.92,12538.0,331.8047,332.1737,331.6115,331.9716,12538.0
2020-11-17 11:20:00,377.85,379.78,377.78,379.78,20180.0,331.9102,333.6055,331.8487,333.6055,20180.0
2020-11-17 11:30:00,379.58,380.14,379.31,379.83,13714.0,333.4298,333.9217,333.1926,333.6494,13714.0
2020-11-17 11:40:00,379.84,380.48,379.73,380.19,18746.0,333.6582,334.2204,333.5616,333.9657,18746.0
2020-11-17 11:50:00,380.15,380.25,378.8,378.9,8553.0,333.9305,334.0184,332.7447,332.8325,8553.0
2020-11-17 12:00:00,378.91,379.46,378.83,379.31,13862.0,332.8413,333.3244,332.771,333.1926,13862.0
2020-11-17 12:10:00,379.12,379.88,378.95,379.53,6695.0,333.0257,333.6933,332.8764,333.3859,6695.0
2020-11-17 12:20:00,379.54,379.71,379.27,379.62,6847.0,333.3947,333.544,333.1575,333.465,6847.0
2020-11-17 12:30:00,379.62,379.73,379.09,379.45,7060.0,333.465,333.5616,332.9994,333.3156,7060.0
2020-11-17 12:40:00,379.6,379.6,378.86,378.95,4218.0,333.4474,333.4474,332.7974,332.8764,4218.0
2020-11-17 12:50:00,379.01,379.03,378.42,378.56,7517.0,332.9291,332.9467,332.4109,332.5338,7517.0
2020-11-17 13:00:00,378.47,378.76,378.07,378.76,9620.0,332.4548,332.7095,332.1034,332.7095,9620.0
2020-11-17 13:10:00,378.82,378.82,377.85,377.85,9504.0,332.7622,332.7622,331.9102,331.9102,9504.0
2020-11-17 13:20:00,377.85,377.93,377.12,377.26,9601.0,331.9102,331.9804,331.2689,331.3919,9601.0
2020-11-17 13:30:00,377.32,377.33,376.71,376.89,15050.0,331.4446,331.4534,330.9088,331.0669,15050.0
2020-11-17 13:40:00,377.03,377.52,377.01,377.19,12081.0,331.1899,331.6203,331.1723,331.3304,12081.0
2020-11-17 13:50:00,377.2,377.29,376.69,377.01,7168.0,331.3392,331.4182,330.8912,331.1723,7168.0
2020-11-17 14:00:00,377.01,377.5,376.82,377.39,6345.0,331.1723,331.6027,331.0054,331.5061,6345.0
2020-11-17 14:10:00,377.33,378.1,377.33,377.82,12144.0,331.4534,332.1298,331.4534,331.8838,12144.0
2020-11-17 14:20:00,377.81,378.02,377.3,377.51,10320.0,331.875,332.0595,331.427,331.6115,10320.0
2020-11-17 14:30:00,377.43,377.68,377.18,377.41,11007.0,331.5412,331.7608,331.3216,331.5237,11007.0
2020-11-17 14:40:00,377.41,378.32,377.38,378.25,11284.0,331.5237,332.323,331.4973,332.2615,11284.0
2020-11-17 14:50:00,378.18,378.29,377.57,377.61,9798.0,332.2,332.2967,331.6642,331.6993,9798.0
2020-11-17 15:00:00,377.63,378.07,377.27,377.43,14917.0,331.7169,332.1034,331.4007,331.5412,14917.0
2020-11-17 15:10:00,377.55,377.6,377.25,377.33,12064.0,331.6466,331.6906,331.3831,331.4534,12064.0
2020-11-17 15:20:00,377.2,377.33,376.62,376.85,13683.0,331.3392,331.4534,330.8297,331.0317,13683.0
2020-11-17 15:30:00,376.9,377.09,376.53,376.67,21690.0,331.0757,331.2426,330.7506,330.8736,21690.0
2020-11-17 15:40:00,376.61,376.72,375.89,376.15,23589.0,330.8209,330.9175,330.1885,330.4168,23589.0
2020-11-17 15:50:00,376.12,376.61,375.35,375.71,79084.0,330.3905,330.8209,329.7141,330.0303,79084.0
2020-11-18 09:30:00,377.49,378.64,376.56,377.62,49993.0,331.5939,332.6041,330.777,331.7081,49993.0
2020-11-18 09:40:00,377.44,378.46,377.0,377.97,18044.0,331.55,332.446,331.1635,332.0156,18044.0
2020-11-18 09:50:00,377.94,378.81,377.27,378.81,28071.0,331.9892,332.7534,331.4007,332.7534,28071.0
2020-11-18 10:00:00,378.87,379.41,378.44,378.95,26559.0,332.8061,333.2805,332.4284,332.8764,26559.0
2020-11-18 10:10:00,378.82,378.84,377.46,377.5,18119.0,332.7622,332.7798,331.5676,331.6027,18119.0
2020-11-18 10:20:00,377.22,377.22,376.33,376.92,17351.0,331.3568,331.3568,330.575,331.0932,17351.0
2020-11-18 10:30:00,376.9,377.67,376.79,377.11,10937.0,331.0757,331.752,330.979,331.2601,10937.0
2020-11-18 10:40:00,376.94,377.7,376.72,376.9,12775.0,331.1108,331.7784,330.9175,331.0757,12775.0
2020-11-18 10:50:00,376.91,377.02,376.24,376.57,12738.0,331.0844,331.1811,330.4959,330.7858,12738.0
2020-11-18 11:00:00,376.59,377.2,376.58,377.1,13779.0,330.8033,331.3392,330.7946,331.2513,13779.0
2020-11-18 11:10:00,377.13,378.01,376.93,377.7,8383.0,331.2777,332.0507,331.102,331.7784,8383.0
2020-11-18 11:20:00,377.94,379.25,377.84,379.22,8994.0,331.9892,333.1399,331.9014,333.1136,8994.0
2020-11-18 11:30:00,379.22,379.67,379.12,379.55,13584.0,333.1136,333.5089,333.0257,333.4035,13584.0
2020-11-18 11:40:00,379.58,379.59,378.58,378.77,10212.0,333.4298,333.4386,332.5514,332.7183,10212.0
2020-11-18 11:50:00,378.68,379.4,378.59,379.31,14797.0,332.6392,333.2717,332.5602,333.1926,14797.0
2020-11-18 12:00:00,379.23,380.32,379.22,380.19,13971.0,333.1224,334.0798,333.1136,333.9657,13971.0
2020-11-18 12:10:00,380.21,380.5,379.72,379.85,11332.0,333.9832,334.238,333.5528,333.667,11332.0
2020-11-18 12:20:00,379.98,380.18,379.45,380.15,8715.0,333.7812,333.9569,333.3156,333.9305,8715.0
2020-11-18 12:30:00,380.06,380.35,379.58,380.12,7022.0,333.8515,334.1062,333.4298,333.9042,7022.0
2020-11-18 12:40:00,380.14,380.76,380.14,380.59,7666.0,333.9217,334.4664,333.9217,334.317,7666.0
2020-11-18 12:50:00,380.73,380.94,380.31,380.42,8241.0,334.44,334.6245,334.0711,334.1677,8241.0
2020-11-18 13:00:00,380.44,381.08,380.4,381.08,8917.0,334.1853,334.7474,334.1501,334.7474,8917.0
2020-11-18 13:10:00,381.12,382.17,381.11,381.95,28618.0,334.7826,335.7049,334.7738,335.5117,28618.0
2020-11-18 13:20:00,381.97,382.09,381.52,381.52,10680.0,335.5292,335.6346,335.1339,335.1339,10680.0
2020-11-18 13:30:00,381.4,382.02,381.29,381.75,14176.0,335.0285,335.5732,334.9319,335.336,14176.0
2020-11-18 13:40:00,381.79,382.08,381.28,381.38,8350.0,335.3711,335.6259,334.9231,335.011,8350.0
2020-11-18 13:50:00,381.58,382.03,381.31,381.89,10631.0,335.1867,335.5819,334.9495,335.459,10631.0
2020-11-18 14:00:00,381.99,382.71,381.9,382.59,10460.0,335.5468,336.1793,335.4677,336.0739,10460.0
2020-11-18 14:10:00,382.46,383.47,382.46,382.89,18125.0,335.9597,336.8469,335.9597,336.3374,18125.0
2020-11-18 14:20:00,382.94,383.11,381.68,381.86,14928.0,336.3813,336.5306,335.2745,335.4326,14928.0
2020-11-18 14:30:00,381.99,381.99,381.01,381.86,12055.0,335.5468,335.5468,334.686,335.4326,12055.0
2020-11-18 14:40:00,381.76,382.3,381.76,381.98,9761.0,335.3448,335.8191,335.3448,335.538,9761.0
2020-11-18 14:50:00,382.04,382.32,381.64,382.0,8715.0,335.5907,335.8367,335.2394,335.5556,8715.0
2020-11-18 15:00:00,381.98,382.01,380.59,380.63,15630.0,335.538,335.5644,334.317,334.3522,15630.0
2020-11-18 15:10:00,380.86,381.42,380.79,380.98,18330.0,334.5542,335.0461,334.4927,334.6596,18330.0
2020-11-18 15:20:00,380.86,381.13,380.47,380.48,11166.0,334.5542,334.7914,334.2116,334.2204,11166.0
2020-11-18 15:30:00,380.4,380.4,378.26,378.57,21005.0,334.1501,334.1501,332.2703,332.5426,21005.0
2020-11-18 15:40:00,378.54,379.67,378.15,378.5,17655.0,332.5163,333.5089,332.1737,332.4811,17655.0
2020-11-18 15:50:00,378.75,379.13,377.42,377.63,67496.0,332.7007,333.0345,331.5324,331.7169,67496.0
2020-11-19 09:30:00,375.0,375.99,372.17,375.43,55537.0,329.4067,330.2763,326.9207,329.7844,55537.0
2020-11-19 09:40:00,375.59,376.11,373.91,375.03,24337.0,329.9249,330.3817,328.4492,329.433,24337.0
2020-11-19 09:50:00,374.87,375.98,374.26,374.49,21310.0,329.2925,330.2675,328.7566,328.9587,21310.0
2020-11-19 10:00:00,374.37,375.16,373.95,374.3,17324.0,328.8533,329.5472,328.4843,328.7918,17324.0
2020-11-19 10:10:00,374.45,375.17,374.0,374.12,27771.0,328.9235,329.556,328.5282,328.6337,27771.0
2020-11-19 10:20:00,374.0,374.61,372.86,373.02,33338.0,328.5282,329.0641,327.5269,327.6674,33338.0
2020-11-19 10:30:00,373.14,375.2,372.99,375.2,30472.0,327.7728,329.5823,327.641,329.5823,30472.0
2020-11-19 10:40:00,375.2,376.28,374.99,376.15,14893.0,329.5823,330.531,329.3979,330.4168,14893.0
2020-11-19 10:50:00,376.11,376.11,373.76,373.76,19016.0,330.3817,330.3817,328.3174,328.3174,19016.0
2020-11-19 11:00:00,373.85,374.53,373.58,373.82,18478.0,328.3965,328.9938,328.1593,328.3701,18478.0
2020-11-19 11:10:00,373.72,374.08,373.27,373.8,26294.0,328.2823,328.5985,327.887,328.3526,26294.0
2020-11-19 11:20:00,373.76,374.28,373.7,374.11,30260.0,328.3174,328.7742,328.2647,328.6249,30260.0
2020-11-19 11:30:00,374.02,374.12,372.8,373.03,21405.0,328.5458,328.6337,327.4741,327.6762,21405.0
2020-11-19 11:40:00,373.07,374.05,372.96,374.05,9913.0,327.7113,328.5722,327.6147,328.5722,9913.0
2020-11-19 11:50:00,373.93,374.54,373.4,374.54,7254.0,328.4668,329.0026,328.0012,329.0026,7254.0
2020-11-19 12:00:00,374.37,375.08,374.08,375.06,10279.0,328.8533,329.4769,328.5985,329.4594,10279.0
2020-11-19 12:10:00,374.93,375.16,374.01,374.21,6834.0,329.3452,329.5472,328.537,328.7127,6834.0
2020-11-19 12:20:00,374.19,374.51,373.73,374.51,8796.0,328.6951,328.9762,328.2911,328.9762,8796.0
2020-11-19 12:30:00,374.51,375.21,374.45,375.16,7493.0,328.9762,329.5911,328.9235,329.5472,7493.0
2020-11-19 12:40:00,375.04,375.16,373.92,373.94,7417.0,329.4418,329.5472,328.458,328.4755,7417.0
2020-11-19 12:50:00,373.85,374.38,373.65,374.31,13430.0,328.3965,328.862,328.2208,328.8006,13430.0
2020-11-19 13:00:00,374.43,375.03,373.98,374.14,4930.0,328.906,329.433,328.5107,328.6512,4930.0
2020-11-19 13:10:00,374.09,375.15,374.09,375.15,7268.0,328.6073,329.5384,328.6073,329.5384,7268.0
2020-11-19 13:20:00,375.05,375.87,374.92,375.33,10586.0,329.4506,330.1709,329.3364,329.6965,10586.0
2020-11-19 13:30:00,375.14,375.16,374.66,374.96,5184.0,329.5296,329.5472,329.108,329.3715,5184.0
2020-11-19 13:40:00,374.91,375.37,374.71,375.37,5706.0,329.3276,329.7317,329.1519,329.7317,5706.0
2020-11-19 13:50:00,375.17,375.75,374.86,375.52,7183.0,329.556,330.0655,329.2837,329.8634,7183.0
2020-11-19 14:00:00,375.54,376.18,375.54,375.94,7383.0,329.881,330.4432,329.881,330.2324,7383.0
2020-11-19 14:10:00,376.1,376.29,375.52,375.57,5047.0,330.3729,330.5398,329.8634,329.9074,5047.0
2020-11-19 14:20:00,375.64,375.85,375.55,375.56,4939.0,329.9689,330.1533,329.8898,329.8986,4939.0
2020-11-19 14:30:00,375.74,376.82,375.69,376.7,7129.0,330.0567,331.0054,330.0128,330.9,7129.0
2020-11-19 14:40:00,376.7,377.75,376.7,377.36,8143.0,330.9,331.8223,330.9,331.4797,8143.0
2020-11-19 14:50:00,377.32,377.4,376.79,377.1,6757.0,331.4446,331.5149,330.979,331.2513,6757.0
2020-11-19 15:00:00,377.02,377.08,376.48,376.56,8620.0,331.1811,331.2338,330.7067,330.777,8620.0
2020-11-19 15:10:00,376.69,377.19,376.41,376.42,5946.0,330.8912,331.3304,330.6452,330.654,5946.0
2020-11-19 15:20:00,376.39,376.85,376.0,376.16,7672.0,330.6277,331.0317,330.2851,330.4256,7672.0
2020-11-19 15:30:00,376.19,377.5,376.19,377.25,11341.0,330.452,331.6027,330.452,331.3831,11341.0
2020-11-19 15:40:00,377.25,377.58,376.51,376.51,10813.0,331.3831,331.673,330.7331,330.7331,10813.0
2020-11-19 15:50:00,376.53,377.11,376.35,376.46,51394.0,330.7506,331.2601,330.5925,330.6892,51394.0
2020-11-20 09:30:00,375.97,377.24,375.25,375.85,44109.0,330.2587,331.3743,329.6263,330.1533,44109.0
2020-11-20 09:40:00,375.69,376.8,375.1,375.34,7316.0,330.0128,330.9878,329.4945,329.7053,7316.0
2020-11-20 09:50:00,375.05,375.28,373.07,373.35,10997.0,329.4506,329.6526,327.7113,327.9573,10997.0
2020-11-20 10:00:00,373.63,374.2,373.0,374.09,13375.0,328.2032,328.7039,327.6498,328.6073,13375.0
2020-11-20 10:10:00,374.01,374.03,371.98,372.09,16408.0,328.537,328.5546,326.7538,326.8505,16408.0
2020-11-20 10:20:00,372.08,373.49,371.91,372.4,11691.0,326.8417,328.0803,326.6924,327.1228,11691.0
2020-11-20 10:30:00,372.52,372.71,371.5,372.32,14465.0,327.2282,327.3951,326.3322,327.0525,14465.0
2020-11-20 10:40:00,372.29,372.29,371.32,371.43,15281.0,327.0262,327.0262,326.1741,326.2707,15281.0
2020-11-20 10:50:00,371.7,372.6,371.54,372.56,6343.0,326.5079,327.2985,326.3673,327.2633,6343.0
2020-11-20 11:00:00,372.38,373.27,372.15,373.27,8052.0,327.1052,327.887,326.9032,327.887,8052.0
2020-11-20 11:10:00,373.04,373.27,372.87,372.88,10449.0,327.685,327.887,327.5356,327.5444,10449.0
2020-11-20 11:20:00,372.93,372.97,372.13,372.47,10600.0,327.5883,327.6235,326.8856,327.1843,10600.0
2020-11-20 11:30:00,372.43,372.63,372.28,372.58,15600.0,327.1491,327.3248,327.0174,327.2809,15600.0
2020-11-20 11:40:00,372.52,372.62,371.5,371.5,20189.0,327.2282,327.316,326.3322,326.3322,20189.0
2020-11-20 11:50:00,371.44,371.62,370.9,370.9,8885.0,326.2795,326.4376,325.8052,325.8052,8885.0
2020-11-20 12:00:00,370.9,371.35,370.58,370.92,8697.0,325.8052,326.2004,325.5241,325.8227,8697.0
2020-11-20 12:10:00,370.88,371.13,370.78,370.82,3812.0,325.7876,326.0072,325.6997,325.7349,3812.0
2020-11-20 12:20:00,370.83,371.32,370.65,370.98,6976.0,325.7437,326.1741,325.5855,325.8754,6976.0
2020-11-20 12:30:00,370.89,371.15,370.55,370.58,6368.0,325.7964,326.0248,325.4977,325.5241,6368.0
2020-11-20 12:40:00,370.6,371.09,370.4,370.59,6076.0,325.5416,325.9721,325.3659,325.5328,6076.0
2020-11-20 12:50:00,370.71,370.85,370.3,370.44,7142.0,325.6383,325.7612,325.2781,325.4011,7142.0
2020-11-20 13:00:00,370.34,370.81,369.67,369.89,19352.0,325.3132,325.7261,324.7247,324.9179,19352.0
2020-11-20 13:10:00,369.8,369.82,369.12,369.63,9729.0,324.8389,324.8565,324.2416,324.6896,9729.0
2020-11-20 13:20:00,369.57,370.2,369.35,370.01,6994.0,324.6369,325.1903,324.4436,325.0234,6994.0
2020-11-20 13:30:00,369.84,370.32,369.55,370.32,19022.0,324.874,325.2957,324.6193,325.2957,19022.0
2020-11-20 13:40:00,370.36,370.46,369.8,370.24,10721.0,325.3308,325.4186,324.8389,325.2254,10721.0
2020-11-20 13:50:00,370.13,370.13,369.1,369.11,13801.0,325.1288,325.1288,324.224,324.2328,13801.0
2020-11-20 14:00:00,369.16,369.38,368.89,369.15,17516.0,324.2767,324.47,324.0395,324.2679,17516.0
2020-11-20 14:10:00,369.21,369.5,369.05,369.4,9289.0,324.3206,324.5754,324.1801,324.4875,9289.0
2020-11-20 14:20:00,369.25,369.42,369.14,369.23,5327.0,324.3558,324.5051,324.2591,324.3382,5327.0
2020-11-20 14:30:00,369.17,369.91,369.06,369.48,10215.0,324.2855,324.9355,324.1889,324.5578,10215.0
2020-11-20 14:40:00,369.41,369.47,369.05,369.42,12970.0,324.4963,324.549,324.1801,324.5051,12970.0
2020-11-20 14:50:00,369.38,369.4,369.05,369.15,9900.0,324.47,324.4875,324.1801,324.2679,9900.0
2020-11-20 15:00:00,369.19,369.27,368.2,368.25,18325.0,324.3031,324.3733,323.4334,323.4773,18325.0
2020-11-20 15:10:00,368.23,368.52,367.62,368.01,16100.0,323.4598,323.7145,322.9239,323.2665,16100.0
2020-11-20 15:20:00,367.97,368.9,367.88,368.88,15180.0,323.2314,324.0483,323.1523,324.0307,15180.0
2020-11-20 15:30:00,368.98,369.45,368.09,369.27,29856.0,324.1186,324.5314,323.3368,324.3733,29856.0
2020-11-20 15:40:00,369.15,369.73,368.88,369.25,25171.0,324.2679,324.7774,324.0307,324.3558,25171.0
2020-11-20 15:50:00,369.04,369.35,368.0,368.02,87017.0,324.1713,324.4436,323.2577,323.2753,87017.0
2020-11-23 09:30:00,371.54,373.6,370.98,372.7,44073.0,326.3673,328.1769,325.8754,327.3863,44073.0
2020-11-23 09:40:00,373.0,373.87,372.16,373.4,16766.0,327.6498,328.4141,326.912,328.0012,16766.0
2020-11-23 09:50:00,373.39,374.53,373.28,373.32,25854.0,327.9924,328.9938,327.8958,327.9309,25854.0
2020-11-23 10:00:00,373.47,373.8,372.79,373.14,12334.0,328.0627,328.3526,327.4654,327.7728,12334.0
2020-11-23 10:10:00,373.1,373.55,372.33,372.33,9754.0,327.7377,328.133,327.0613,327.0613,9754.0
2020-11-23 10:20:00,372.44,373.04,371.5,371.5,8736.0,327.1579,327.685,326.3322,326.3322,8736.0
2020-11-23 10:30:00,371.41,373.14,371.34,373.13,8987.0,326.2531,327.7728,326.1917,327.764,8987.0
2020-11-23 10:40:00,372.83,372.99,372.21,372.53,9807.0,327.5005,327.641,326.9559,327.237,9807.0
2020-11-23 10:50:00,372.78,372.78,371.51,371.67,8461.0,327.4566,327.4566,326.341,326.4815,8461.0
2020-11-23 11:00:00,371.81,372.08,371.32,371.32,5257.0,326.6045,326.8417,326.1741,326.1741,5257.0
2020-11-23 11:10:00,371.46,371.59,370.77,370.99,10413.0,326.2971,326.4113,325.691,325.8842,10413.0
2020-11-23 11:20:00,370.96,371.24,370.68,370.98,4998.0,325.8579,326.1038,325.6119,325.8754,4998.0
2020-11-23 11:30:00,370.56,370.76,369.93,370.48,7575.0,325.5065,325.6822,324.9531,325.4362,7575.0
2020-11-23 11:40:00,370.61,371.18,370.02,370.94,7008.0,325.5504,326.0511,325.0321,325.8403,7008.0
2020-11-23 11:50:00,371.22,371.55,370.82,371.18,9665.0,326.0862,326.3761,325.7349,326.0511,9665.0
2020-11-23 12:00:00,371.16,371.16,370.28,370.52,8062.0,326.0335,326.0335,325.2605,325.4714,8062.0
2020-11-23 12:10:00,370.54,370.78,370.09,370.75,4652.0,325.4889,325.6997,325.0936,325.6734,4652.0
2020-11-23 12:20:00,371.06,371.33,370.91,371.0,3946.0,325.9457,326.1829,325.8139,325.893,3946.0
2020-11-23 12:30:00,370.93,370.95,370.32,370.51,6729.0,325.8315,325.8491,325.2957,325.4626,6729.0
2020-11-23 12:40:00,370.54,370.65,370.3,370.44,5407.0,325.4889,325.5855,325.2781,325.4011,5407.0
2020-11-23 12:50:00,370.39,370.84,370.39,370.56,2450.0,325.3572,325.7524,325.3572,325.5065,2450.0
2020-11-23 13:00:00,370.56,371.05,370.47,370.77,6339.0,325.5065,325.9369,325.4274,325.691,6339.0
2020-11-23 13:10:00,370.86,371.21,370.63,370.63,6643.0,325.77,326.0775,325.568,325.568,6643.0
2020-11-23 13:20:00,370.56,370.84,370.4,370.61,7242.0,325.5065,325.7524,325.3659,325.5504,7242.0
2020-11-23 13:30:00,370.72,370.9,370.34,370.9,5994.0,325.647,325.8052,325.3132,325.8052,5994.0
2020-11-23 13:40:00,370.91,371.04,370.46,370.75,3124.0,325.8139,325.9281,325.4186,325.6734,3124.0
2020-11-23 13:50:00,370.92,371.65,370.77,371.42,5520.0,325.8227,326.464,325.691,326.2619,5520.0
2020-11-23 14:00:00,371.43,371.58,370.85,370.85,7850.0,326.2707,326.4025,325.7612,325.7612,7850.0
2020-11-23 14:10:00,370.76,370.88,370.3,370.67,5355.0,325.6822,325.7876,325.2781,325.6031,5355.0
2020-11-23 14:20:00,370.86,370.96,370.59,370.85,8194.0,325.77,325.8579,325.5328,325.7612,8194.0
2020-11-23 14:30:00,370.97,371.14,370.86,371.08,3708.0,325.8666,326.016,325.77,325.9633,3708.0
2020-11-23 14:40:00,371.1,371.4,370.73,370.73,6090.0,325.9808,326.2444,325.6558,325.6558,6090.0
2020-11-23 14:50:00,370.77,372.4,370.74,372.15,12455.0,325.691,327.1228,325.6646,326.9032,12455.0
2020-11-23 15:00:00,372.01,372.79,371.98,372.48,6140.0,326.7802,327.4654,326.7538,327.1931,6140.0
2020-11-23 15:10:00,372.52,372.61,372.24,372.28,8048.0,327.2282,327.3072,326.9822,327.0174,8048.0
2020-11-23 15:20:00,372.23,372.29,371.66,371.85,6576.0,326.9734,327.0262,326.4727,326.6396,6576.0
2020-11-23 15:30:00,371.79,371.81,370.93,370.93,10787.0,326.5869,326.6045,325.8315,325.8315,10787.0
2020-11-23 15:40:00,371.09,371.6,371.03,371.3,12786.0,325.9721,326.42,325.9193,326.1565,12786.0
2020-11-23 15:50:00,371.42,371.71,369.86,370.91,67163.0,326.2619,326.5167,324.8916,325.8139,67163.0
2020-11-24 09:30:00,375.28,376.59,373.79,376.0,42507.0,329.6526,330.8033,328.3438,330.2851,42507.0
2020-11-24 09:40:00,376.12,377.01,375.59,376.46,16701.0,330.3905,331.1723,329.9249,330.6892,16701.0
2020-11-24 09:50:00,376.37,376.99,375.63,376.92,13758.0,330.6101,331.1547,329.9601,331.0932,13758.0
2020-11-24 10:00:00,376.9,377.22,376.18,376.5,10570.0,331.0757,331.3568,330.4432,330.7243,10570.0
2020-11-24 10:10:00,376.17,376.85,375.69,375.91,8066.0,330.4344,331.0317,330.0128,330.206,8066.0
2020-11-24 10:20:00,375.65,376.9,375.65,376.9,12871.0,329.9776,331.0757,329.9776,331.0757,12871.0
2020-11-24 10:30:00,376.49,376.58,375.56,375.59,7969.0,330.7155,330.7946,329.8986,329.9249,7969.0
2020-11-24 10:40:00,375.57,376.21,375.48,375.81,9514.0,329.9074,330.4696,329.8283,330.1182,9514.0
2020-11-24 10:50:00,375.64,375.65,373.06,373.09,12180.0,329.9689,329.9776,327.7025,327.7289,12180.0
2020-11-24 11:00:00,373.13,374.5,373.11,374.5,17910.0,327.764,328.9675,327.7465,328.9675,17910.0
2020-11-24 11:10:00,374.72,375.08,374.14,375.08,8381.0,329.1607,329.4769,328.6512,329.4769,8381.0
2020-11-24 11:20:00,375.35,375.96,375.18,375.88,6638.0,329.7141,330.2499,329.5648,330.1797,6638.0
2020-11-24 11:30:00,375.89,376.74,375.84,376.4,11916.0,330.1885,330.9351,330.1445,330.6364,11916.0
2020-11-24 11:40:00,376.2,377.09,375.61,376.93,7706.0,330.4608,331.2426,329.9425,331.102,7706.0
2020-11-24 11:50:00,377.01,377.72,376.49,376.73,11630.0,331.1723,331.796,330.7155,330.9263,11630.0
2020-11-24 12:00:00,376.69,377.29,376.65,377.23,5431.0,330.8912,331.4182,330.8561,331.3655,5431.0
2020-11-24 12:10:00,377.29,377.42,375.95,376.05,6361.0,331.4182,331.5324,330.2412,330.329,6361.0
2020-11-24 12:20:00,376.07,376.07,375.08,375.27,7287.0,330.3466,330.3466,329.4769,329.6438,7287.0
2020-11-24 12:30:00,375.31,375.86,375.15,375.46,4549.0,329.679,330.1621,329.5384,329.8107,4549.0
2020-11-24 12:40:00,375.63,375.93,375.3,375.49,5803.0,329.9601,330.2236,329.6702,329.8371,5803.0
2020-11-24 12:50:00,375.6,376.39,375.3,376.12,4920.0,329.9337,330.6277,329.6702,330.3905,4920.0
2020-11-24 13:00:00,376.12,376.48,376.1,376.19,3925.0,330.3905,330.7067,330.3729,330.452,3925.0
2020-11-24 13:10:00,376.27,376.84,376.2,376.84,4261.0,330.5223,331.023,330.4608,331.023,4261.0
2020-11-24 13:20:00,376.7,376.81,375.89,376.44,9008.0,330.9,330.9966,330.1885,330.6716,9008.0
2020-11-24 13:30:00,376.39,376.71,376.17,376.2,5627.0,330.6277,330.9088,330.4344,330.4608,5627.0
2020-11-24 13:40:00,376.46,377.62,376.06,376.2,13234.0,330.6892,331.7081,330.3378,330.4608,13234.0
2020-11-24 13:50:00,376.23,376.28,375.68,375.8,3982.0,330.4871,330.531,330.004,330.1094,3982.0
2020-11-24 14:00:00,375.78,376.66,375.64,376.07,7396.0,330.0918,330.8648,329.9689,330.3466,7396.0
2020-11-24 14:10:00,376.04,376.59,376.04,376.3,4710.0,330.3202,330.8033,330.3202,330.5486,4710.0
2020-11-24 14:20:00,376.24,376.53,376.01,376.44,9812.0,330.4959,330.7506,330.2939,330.6716,9812.0
2020-11-24 14:30:00,376.39,377.4,376.11,377.25,13576.0,330.6277,331.5149,330.3817,331.3831,13576.0
2020-11-24 14:40:00,377.17,377.27,376.48,376.64,9635.0,331.3128,331.4007,330.7067,330.8473,9635.0
2020-11-24 14:50:00,376.68,377.39,376.52,377.26,11572.0,330.8824,331.5061,330.7419,331.3919,11572.0
2020-11-24 15:00:00,377.2,377.35,376.69,377.09,15638.0,331.3392,331.4709,330.8912,331.2426,15638.0
2020-11-24 15:10:00,377.1,377.22,376.73,376.92,22500.0,331.2513,331.3568,330.9263,331.0932,22500.0
2020-11-24 15:20:00,376.91,377.97,376.91,377.8,17437.0,331.0844,332.0156,331.0844,331.8662,17437.0
2020-11-24 15:30:00,377.7,377.76,376.97,377.34,16655.0,331.7784,331.8311,331.1371,331.4622,16655.0
2020-11-24 15:40:00,377.33,377.69,377.0,377.69,15105.0,331.4534,331.7696,331.1635,331.7696,15105.0
2020-11-24 15:50:00,377.52,378.48,376.97,378.48,70981.0,331.6203,332.4636,331.1371,332.4636,70981.0
2020-11-25 09:30:00,377.09,378.65,376.74,377.94,44707.0,331.2426,332.6129,330.9351,331.9892,44707.0
2020-11-25 09:40:00,377.71,377.84,376.92,377.0,9617.0,331.7872,331.9014,331.0932,331.1635,9617.0
2020-11-25 09:50:00,376.66,377.13,376.23,376.53,12353.0,330.8648,331.2777,330.4871,330.7506,12353.0
2020-11-25 10:00:00,376.67,377.58,376.5,376.83,8522.0,330.8736,331.673,330.7243,331.0142,8522.0
2020-11-25 10:10:00,377.0,378.54,377.0,377.82,10188.0,331.1635,332.5163,331.1635,331.8838,10188.0
2020-11-25 10:20:00,378.07,378.57,377.7,378.17,9225.0,332.1034,332.5426,331.7784,332.1912,9225.0
2020-11-25 10:30:00,378.31,378.54,377.81,378.02,10244.0,332.3142,332.5163,331.875,332.0595,10244.0
2020-11-25 10:40:00,377.84,378.15,377.62,377.85,9953.0,331.9014,332.1737,331.7081,331.9102,9953.0
2020-11-25 10:50:00,377.89,379.57,377.76,379.25,16410.0,331.9453,333.421,331.8311,333.1399,16410.0
2020-11-25 11:00:00,379.36,380.06,379.14,379.8,13852.0,333.2366,333.8515,333.0433,333.6231,13852.0
2020-11-25 11:10:00,379.96,380.79,379.96,380.6,13283.0,333.7636,334.4927,333.7636,334.3258,13283.0
2020-11-25 11:20:00,380.51,380.83,380.11,380.24,13122.0,334.2467,334.5278,333.8954,334.0096,13122.0
2020-11-25 11:30:00,380.35,381.44,380.35,381.35,12430.0,334.1062,335.0637,334.1062,334.9846,12430.0
2020-11-25 11:40:00,381.26,381.5,380.72,381.15,8089.0,334.9056,335.1164,334.4312,334.8089,8089.0
2020-11-25 11:50:00,381.16,381.56,380.89,381.56,7962.0,334.8177,335.1691,334.5805,335.1691,7962.0
2020-11-25 12:00:00,381.58,381.81,381.05,381.81,5139.0,335.1867,335.3887,334.7211,335.3887,5139.0
2020-11-25 12:10:00,381.69,381.95,381.36,381.47,6067.0,335.2833,335.5117,334.9934,335.09,6067.0
2020-11-25 12:20:00,381.49,381.51,380.17,380.17,6119.0,335.1076,335.1252,333.9481,333.9481,6119.0
2020-11-25 12:30:00,380.01,380.22,379.44,379.63,5986.0,333.8075,333.992,333.3068,333.4737,5986.0
2020-11-25 12:40:00,379.68,380.5,379.59,380.37,7764.0,333.5177,334.238,333.4386,334.1238,7764.0
2020-11-25 12:50:00,380.16,380.19,379.5,379.99,8534.0,333.9393,333.9657,333.3595,333.79,8534.0
2020-11-25 13:00:00,379.79,380.0,379.6,379.91,5644.0,333.6143,333.7988,333.4474,333.7197,5644.0
2020-11-25 13:10:00,379.78,379.86,379.35,379.48,5525.0,333.6055,333.6758,333.2278,333.342,5525.0
2020-11-25 13:20:00,379.45,379.89,379.1,379.55,4467.0,333.3156,333.7021,333.0082,333.4035,4467.0
2020-11-25 13:30:00,379.48,379.77,379.2,379.27,6360.0,333.342,333.5967,333.096,333.1575,6360.0
2020-11-25 13:40:00,379.39,379.94,379.28,379.94,6481.0,333.2629,333.746,333.1663,333.746,6481.0
2020-11-25 13:50:00,379.99,380.62,379.99,380.52,7724.0,333.79,334.3434,333.79,334.2555,7724.0
2020-11-25 14:00:00,380.41,380.41,379.92,380.08,6304.0,334.1589,334.1589,333.7285,333.869,6304.0
2020-11-25 14:10:00,379.91,379.92,379.32,379.52,4776.0,333.7197,333.7285,333.2014,333.3771,4776.0
2020-11-25 14:20:00,379.65,379.77,379.02,379.17,5107.0,333.4913,333.5967,332.9379,333.0697,5107.0
2020-11-25 14:30:00,379.42,379.79,379.0,379.25,6797.0,333.2893,333.6143,332.9203,333.1399,6797.0
2020-11-25 14:40:00,379.33,379.79,379.08,379.79,6106.0,333.2102,333.6143,332.9906,333.6143,6106.0
2020-11-25 14:50:00,379.6,379.74,379.23,379.31,5755.0,333.4474,333.5704,333.1224,333.1926,5755.0
2020-11-25 15:00:00,379.27,379.58,378.89,379.35,10754.0,333.1575,333.4298,332.8237,333.2278,10754.0
2020-11-25 15:10:00,379.41,379.97,379.3,379.68,11197.0,333.2805,333.7724,333.1839,333.5177,11197.0
2020-11-25 15:20:00,379.7,379.7,378.99,379.05,6595.0,333.5352,333.5352,332.9116,332.9643,6595.0
2020-11-25 15:30:00,379.0,379.47,378.42,378.5,11606.0,332.9203,333.3332,332.4109,332.4811,11606.0
2020-11-25 15:40:00,378.47,378.69,378.32,378.4,9229.0,332.4548,332.648,332.323,332.3933,9229.0
2020-11-25 15:50:00,378.25,378.69,377.93,378.63,42842.0,332.2615,332.648,331.9804,332.5953,42842.0
2020-11-27 09:30:00,378.81,378.81,376.24,377.75,27753.0,332.7534,332.7534,330.4959,331.8223,27753.0
2020-11-27 09:40:00,378.02,378.69,376.74,376.93,10802.0,332.0595,332.648,330.9351,331.102,10802.0
2020-11-27 09:50:00,377.01,377.07,375.31,375.34,21769.0,331.1723,331.225,329.679,329.7053,21769.0
2020-11-27 10:00:00,375.51,376.35,374.99,375.58,14458.0,329.8547,330.5925,329.3979,329.9161,14458.0
2020-11-27 10:10:00,375.29,375.98,375.13,375.13,14373.0,329.6614,330.2675,329.5209,329.5209,14373.0
2020-11-27 10:20:00,375.13,376.04,375.13,375.84,7800.0,329.5209,330.3202,329.5209,330.1445,7800.0
2020-11-27 10:30:00,375.79,375.79,375.02,375.11,11123.0,330.1006,330.1006,329.4242,329.5033,11123.0
2020-11-27 10:40:00,375.16,375.51,375.0,375.51,11397.0,329.5472,329.8547,329.4067,329.8547,11397.0
2020-11-27 10:50:00,375.58,376.08,375.19,376.04,12280.0,329.9161,330.3554,329.5736,330.3202,12280.0
2020-11-27 11:00:00,376.06,376.34,374.82,375.05,17293.0,330.3378,330.5837,329.2485,329.4506,17293.0
2020-11-27 11:10:00,374.91,374.91,374.0,374.17,23293.0,329.3276,329.3276,328.5282,328.6776,23293.0
2020-11-27 11:20:00,374.56,374.82,374.05,374.09,7525.0,329.0202,329.2485,328.5722,328.6073,7525.0
2020-11-27 11:30:00,374.38,374.82,373.82,374.03,11564.0,328.862,329.2485,328.3701,328.5546,11564.0
2020-11-27 11:40:00,374.25,374.43,373.95,374.01,11388.0,328.7479,328.906,328.4843,328.537,11388.0
2020-11-27 11:50:00,374.05,374.2,373.45,374.09,14093.0,328.5722,328.7039,328.0451,328.6073,14093.0
2020-11-27 12:00:00,374.1,374.27,373.79,374.16,8861.0,328.6161,328.7654,328.3438,328.6688,8861.0
2020-11-27 12:10:00,374.22,374.43,373.83,374.2,12415.0,328.7215,328.906,328.3789,328.7039,12415.0
2020-11-27 12:20:00,374.18,374.19,373.59,373.65,18840.0,328.6864,328.6951,328.1681,328.2208,18840.0
2020-11-27 12:30:00,373.81,374.46,373.81,373.88,17573.0,328.3613,328.9323,328.3613,328.4228,17573.0
2020-11-27 12:40:00,374.0,375.24,373.95,375.08,16327.0,328.5282,329.6175,328.4843,329.4769,16327.0
2020-11-27 12:50:00,374.92,375.57,373.57,374.69,40106.0,329.3364,329.9074,328.1505,329.1344,40106.0
2020-11-30 09:30:00,370.79,372.44,370.14,370.14,117198.0,328.0286,329.4884,327.4536,327.4536,117198.0
2020-11-30 09:40:00,370.28,371.6,369.9,370.62,32027.0,327.5775,328.7452,327.2413,327.8782,32027.0
2020-11-30 09:50:00,370.54,372.38,370.51,372.23,19915.0,327.8075,329.4353,327.7809,329.3026,19915.0
2020-11-30 10:00:00,371.96,372.27,369.9,370.13,29007.0,329.0637,329.338,327.2413,327.4448,29007.0
2020-11-30 10:10:00,370.36,370.89,369.26,369.26,18895.0,327.6482,328.1171,326.6751,326.6751,18895.0
2020-11-30 10:20:00,369.49,370.12,368.92,369.7,9150.0,326.8786,327.4359,326.3743,327.0643,9150.0
2020-11-30 10:30:00,369.63,369.86,368.54,369.02,11698.0,327.0024,327.2059,326.0381,326.4628,11698.0
2020-11-30 10:40:00,368.83,369.35,368.44,369.1,10940.0,326.2947,326.7547,325.9497,326.5335,10940.0
2020-11-30 10:50:00,369.41,370.29,369.28,370.15,20345.0,326.8078,327.5863,326.6928,327.4624,20345.0
2020-11-30 11:00:00,370.31,370.54,369.76,370.05,27275.0,327.604,327.8075,327.1174,327.374,27275.0
2020-11-30 11:10:00,370.09,370.32,369.11,369.28,12700.0,327.4094,327.6128,326.5424,326.6928,12700.0
2020-11-30 11:20:00,369.3,369.63,368.36,368.67,17322.0,326.7105,327.0024,325.8789,326.1531,17322.0
2020-11-30 11:30:00,368.5,368.5,366.86,367.16,25391.0,326.0027,326.0027,324.5519,324.8173,25391.0
2020-11-30 11:40:00,367.44,367.65,366.92,367.16,11260.0,325.065,325.2508,324.6049,324.8173,11260.0
2020-11-30 11:50:00,367.2,367.56,366.8,367.18,9020.0,324.8527,325.1711,324.4988,324.835,9020.0
2020-11-30 12:00:00,367.13,367.13,366.35,366.78,11271.0,324.7907,324.7907,324.1007,324.4811,11271.0
2020-11-30 12:10:00,366.84,366.87,366.05,366.73,11316.0,324.5342,324.5607,323.8353,324.4369,11316.0
2020-11-30 12:20:00,366.61,367.01,366.22,366.59,15970.0,324.3307,324.6846,323.9857,324.313,15970.0
2020-11-30 12:30:00,366.49,366.8,366.05,366.1,10275.0,324.2245,324.4988,323.8353,323.8795,10275.0
2020-11-30 12:40:00,366.3,366.3,365.8,365.89,12784.0,324.0565,324.0565,323.6141,323.6937,12784.0
2020-11-30 12:50:00,365.75,365.86,365.42,365.55,11495.0,323.5699,323.6672,323.2779,323.3929,11495.0
2020-11-30 13:00:00,365.56,365.6,365.25,365.31,16296.0,323.4018,323.4372,323.1275,323.1806,16296.0
2020-11-30 13:10:00,365.36,365.53,364.83,365.42,19003.0,323.2249,323.3753,322.756,323.2779,19003.0
2020-11-30 13:20:00,365.38,365.41,364.77,364.91,12548.0,323.2425,323.2691,322.7029,322.8268,12548.0
2020-11-30 13:30:00,364.81,364.85,364.31,364.34,13493.0,322.7383,322.7737,322.2959,322.3225,13493.0
2020-11-30 13:40:00,364.43,365.01,364.43,364.91,9670.0,322.4021,322.9152,322.4021,322.8268,9670.0
2020-11-30 13:50:00,365.1,365.12,364.3,364.44,8891.0,322.9948,323.0125,322.2871,322.411,8891.0
2020-11-30 14:00:00,364.42,364.42,363.5,363.51,12264.0,322.3933,322.3933,321.5794,321.5882,12264.0
2020-11-30 14:10:00,363.52,363.84,363.39,363.5,16786.0,321.5971,321.8802,321.482,321.5794,16786.0
2020-11-30 14:20:00,363.6,364.17,363.45,364.08,9029.0,321.6678,322.1721,321.5351,322.0925,9029.0
2020-11-30 14:30:00,364.08,364.19,363.54,363.55,10017.0,322.0925,322.1898,321.6147,321.6236,10017.0
2020-11-30 14:40:00,363.5,364.03,363.42,364.02,15499.0,321.5794,322.0482,321.5086,322.0394,15499.0
2020-11-30 14:50:00,364.01,365.89,363.89,365.56,18094.0,322.0305,323.6937,321.9244,323.4018,18094.0
2020-11-30 15:00:00,365.68,365.85,364.76,365.19,17378.0,323.508,323.6583,322.6941,323.0745,17378.0
2020-11-30 15:10:00,365.2,365.9,364.75,365.9,14165.0,323.0833,323.7026,322.6852,323.7026,14165.0
2020-11-30 15:20:00,365.88,366.38,365.5,365.5,16738.0,323.6849,324.1272,323.3487,323.3487,16738.0
2020-11-30 15:30:00,365.5,366.14,365.37,366.08,15090.0,323.3487,323.9149,323.2337,323.8618,15090.0
2020-11-30 15:40:00,366.07,366.28,364.85,365.35,26735.0,323.853,324.0388,322.7737,323.216,26735.0
2020-11-30 15:50:00,366.06,366.44,364.89,365.86,103955.0,323.8441,324.1803,322.8091,323.6672,103955.0
2020-12-01 09:30:00,368.47,370.13,368.16,369.0,40946.0,325.9762,327.4448,325.7019,326.4451,40946.0
2020-12-01 09:40:00,369.05,370.2,368.76,369.33,21805.0,326.4893,327.5067,326.2328,326.737,21805.0
2020-12-01 09:50:00,369.05,369.83,368.92,369.47,18625.0,326.4893,327.1794,326.3743,326.8609,18625.0
2020-12-01 10:00:00,369.28,369.95,368.96,369.21,16681.0,326.6928,327.2855,326.4097,326.6309,16681.0
2020-12-01 10:10:00,369.17,371.21,368.94,371.15,19157.0,326.5955,328.4002,326.392,328.3471,19157.0
2020-12-01 10:20:00,371.01,372.75,371.01,372.5,35610.0,328.2233,329.7626,328.2233,329.5414,35610.0
2020-12-01 10:30:00,372.73,373.29,372.11,372.58,25478.0,329.7449,330.2403,329.1964,329.6122,25478.0
2020-12-01 10:40:00,372.5,372.74,371.42,371.93,17810.0,329.5414,329.7538,328.586,329.0372,17810.0
2020-12-01 10:50:00,372.02,372.25,371.38,372.12,14911.0,329.1168,329.3203,328.5506,329.2053,14911.0
2020-12-01 11:00:00,372.03,372.53,371.89,372.36,11583.0,329.1256,329.568,329.0018,329.4176,11583.0
2020-12-01 11:10:00,372.28,372.4,371.76,371.98,14395.0,329.3468,329.453,328.8868,329.0814,14395.0
2020-12-01 11:20:00,371.95,372.1,369.66,369.66,10489.0,329.0549,329.1876,327.029,327.029,10489.0
2020-12-01 11:30:00,369.79,370.12,368.98,368.98,9406.0,327.144,327.4359,326.4274,326.4274,9406.0
2020-12-01 11:40:00,369.14,369.16,368.6,368.64,9130.0,326.5689,326.5866,326.0912,326.1266,9130.0
2020-12-01 11:50:00,368.55,368.59,368.05,368.37,11741.0,326.047,326.0824,325.6046,325.8877,11741.0
2020-12-01 12:00:00,368.27,368.4,367.57,368.18,10911.0,325.7993,325.9143,325.18,325.7196,10911.0
2020-12-01 12:10:00,368.01,368.01,367.36,367.54,10681.0,325.5692,325.5692,324.9942,325.1534,10681.0
2020-12-01 12:20:00,367.67,368.58,367.62,368.58,5453.0,325.2685,326.0735,325.2242,326.0735,5453.0
2020-12-01 12:30:00,368.59,369.6,368.51,369.27,11326.0,326.0824,326.9759,326.0116,326.6839,11326.0
2020-12-01 12:40:00,369.23,369.87,368.99,369.83,7485.0,326.6485,327.2147,326.4362,327.1794,7485.0
2020-12-01 12:50:00,369.74,370.02,369.16,369.16,22450.0,327.0997,327.3474,326.5866,326.5866,22450.0
2020-12-01 13:00:00,369.38,369.47,368.91,368.93,7943.0,326.7812,326.8609,326.3655,326.3831,7943.0
2020-12-01 13:10:00,368.92,369.12,368.57,369.12,6144.0,326.3743,326.5512,326.0647,326.5512,6144.0
2020-12-01 13:20:00,369.28,369.44,368.68,368.93,7240.0,326.6928,326.8343,326.162,326.3831,7240.0
2020-12-01 13:30:00,369.06,369.31,368.68,369.1,10261.0,326.4982,326.7193,326.162,326.5335,10261.0
2020-12-01 13:40:00,369.1,369.35,368.55,368.55,9844.0,326.5335,326.7547,326.047,326.047,9844.0
2020-12-01 13:50:00,368.56,368.88,368.37,368.5,10359.0,326.0558,326.3389,325.8877,326.0027,10359.0
2020-12-01 14:00:00,368.6,369.0,368.47,368.72,12087.0,326.0912,326.4451,325.9762,326.1974,12087.0
2020-12-01 14:10:00,368.65,368.66,367.85,367.9,17247.0,326.1354,326.1443,325.4277,325.4719,17247.0
2020-12-01 14:20:00,367.87,368.01,367.11,367.37,11419.0,325.4454,325.5692,324.773,325.0031,11419.0
2020-12-01 14:30:00,367.39,367.98,367.02,367.68,12094.0,325.0207,325.5427,324.6934,325.2773,12094.0
2020-12-01 14:40:00,367.54,368.05,367.54,367.88,10652.0,325.1534,325.6046,325.1534,325.4542,10652.0
2020-12-01 14:50:00,367.82,367.92,367.2,367.25,12961.0,325.4012,325.4896,324.8527,324.8969,12961.0
2020-12-01 15:00:00,367.15,367.25,366.41,366.62,25221.0,324.8084,324.8969,324.1538,324.3395,25221.0
2020-12-01 15:10:00,366.67,366.83,366.14,366.21,15216.0,324.3838,324.5253,323.9149,323.9768,15216.0
2020-12-01 15:20:00,366.19,366.9,366.19,366.56,17472.0,323.9591,324.5873,323.9591,324.2865,17472.0
2020-12-01 15:30:00,366.66,366.72,365.35,365.35,21594.0,324.3749,324.428,323.216,323.216,21594.0
2020-12-01 15:40:00,365.34,366.26,365.16,366.1,45873.0,323.2072,324.0211,323.0479,323.8795,45873.0
2020-12-01 15:50:00,366.18,366.51,364.87,364.98,119149.0,323.9503,324.2422,322.7914,322.8887,119149.0
2020-12-02 09:30:00,364.99,365.99,363.96,365.01,55666.0,322.8975,323.7822,321.9863,322.9152,55666.0
2020-12-02 09:40:00,365.21,365.86,364.39,364.94,22566.0,323.0922,323.6672,322.3667,322.8533,22566.0
2020-12-02 09:50:00,364.8,365.15,363.75,363.97,29692.0,322.7294,323.0391,321.8005,321.9952,29692.0
2020-12-02 10:00:00,363.91,364.1,363.44,363.57,24705.0,321.9421,322.1102,321.5263,321.6413,24705.0
2020-12-02 10:10:00,363.75,363.83,362.77,362.77,27343.0,321.8005,321.8713,320.9335,320.9335,27343.0
2020-12-02 10:20:00,362.76,363.58,362.41,363.58,27382.0,320.9247,321.6501,320.6151,321.6501,27382.0
2020-12-02 10:30:00,363.6,363.78,363.05,363.37,37703.0,321.6678,321.8271,321.1813,321.4644,37703.0
2020-12-02 10:40:00,363.33,363.43,362.59,362.93,37736.0,321.429,321.5174,320.7743,321.0751,37736.0
2020-12-02 10:50:00,362.85,363.0,362.32,362.58,28598.0,321.0043,321.137,320.5354,320.7655,28598.0
2020-12-02 11:00:00,362.83,363.05,362.26,362.55,17578.0,320.9866,321.1813,320.4824,320.7389,17578.0
2020-12-02 11:10:00,362.4,363.0,362.32,362.52,19334.0,320.6062,321.137,320.5354,320.7124,19334.0
2020-12-02 11:20:00,362.6,363.0,362.42,362.66,20955.0,320.7832,321.137,320.6239,320.8362,20955.0
2020-12-02 11:30:00,362.71,363.02,362.08,362.98,18737.0,320.8805,321.1547,320.3231,321.1193,18737.0
2020-12-02 11:40:00,362.91,363.41,362.77,362.98,11706.0,321.0574,321.4997,320.9335,321.1193,11706.0
2020-12-02 11:50:00,362.86,363.27,362.16,362.34,14248.0,321.0132,321.3759,320.3939,320.5531,14248.0
2020-12-02 12:00:00,362.36,362.5,361.35,361.41,26652.0,320.5708,320.6947,319.6773,319.7304,26652.0
2020-12-02 12:10:00,361.43,361.65,360.94,361.64,25831.0,319.7481,319.9427,319.3146,319.9339,25831.0
2020-12-02 12:20:00,361.72,362.03,361.39,361.96,15919.0,320.0046,320.2789,319.7127,320.217,15919.0
2020-12-02 12:30:00,361.89,362.07,361.68,361.85,7896.0,320.155,320.3143,319.9693,320.1196,7896.0
2020-12-02 12:40:00,361.94,362.15,361.86,362.06,13644.0,320.1993,320.385,320.1285,320.3054,13644.0
2020-12-02 12:50:00,361.96,362.26,361.79,362.18,10622.0,320.217,320.4824,320.0666,320.4116,10622.0
2020-12-02 13:00:00,362.19,362.32,361.55,361.71,14114.0,320.4204,320.5354,319.8542,319.9958,14114.0
2020-12-02 13:10:00,361.78,361.87,361.5,361.87,10451.0,320.0577,320.1373,319.81,320.1373,10451.0
2020-12-02 13:20:00,361.77,361.94,361.0,361.03,25459.0,320.0489,320.1993,319.3677,319.3942,25459.0
2020-12-02 13:30:00,361.08,361.75,360.29,361.75,93737.0,319.4384,320.0312,318.7396,320.0312,93737.0
2020-12-02 13:40:00,361.84,361.84,361.08,361.3,9153.0,320.1108,320.1108,319.4384,319.6331,9153.0
2020-12-02 13:50:00,361.22,361.36,360.91,361.05,23899.0,319.5623,319.6862,319.2881,319.4119,23899.0
2020-12-02 14:00:00,361.02,361.2,360.89,361.09,28960.0,319.3854,319.5446,319.2704,319.4473,28960.0
2020-12-02 14:10:00,361.12,361.21,360.47,360.47,30337.0,319.4738,319.5535,318.8988,318.8988,30337.0
2020-12-02 14:20:00,360.48,361.26,360.01,360.68,66325.0,318.9076,319.5977,318.4918,319.0846,66325.0
2020-12-02 14:30:00,360.69,360.93,360.47,360.79,95119.0,319.0934,319.3057,318.8988,319.1819,95119.0
2020-12-02 14:40:00,361.06,361.79,360.96,361.75,24737.0,319.4208,320.0666,319.3323,320.0312,24737.0
2020-12-02 14:50:00,361.9,362.3,361.72,362.18,22486.0,320.1639,320.5178,320.0046,320.4116,22486.0
2020-12-02 15:00:00,362.16,362.32,361.85,361.91,20055.0,320.3939,320.5354,320.1196,320.1727,20055.0
2020-12-02 15:10:00,361.88,362.45,361.48,362.23,19032.0,320.1462,320.6505,319.7923,320.4558,19032.0
2020-12-02 15:20:00,362.25,362.28,361.69,362.08,23439.0,320.4735,320.5001,319.9781,320.3231,23439.0
2020-12-02 15:30:00,362.08,362.31,361.5,361.94,122633.0,320.3231,320.5266,319.81,320.1993,122633.0
2020-12-02 15:40:00,361.98,362.93,361.95,362.76,65539.0,320.2347,321.0751,320.2081,320.9247,65539.0
2020-12-02 15:50:00,362.65,362.81,360.2,361.37,281673.0,320.8274,320.9689,318.6599,319.695,281673.0
2020-12-03 09:30:00,362.12,364.94,361.96,364.35,49342.0,320.3585,322.8533,320.217,322.3313,49342.0
2020-12-03 09:40:00,364.37,365.76,364.35,364.65,32038.0,322.349,323.5787,322.3313,322.5967,32038.0
2020-12-03 09:50:00,364.38,364.91,363.63,364.65,12320.0,322.3579,322.8268,321.6944,322.5967,12320.0
2020-12-03 10:00:00,364.79,365.6,364.74,365.3,20375.0,322.7206,323.4372,322.6764,323.1718,20375.0
2020-12-03 10:10:00,365.15,366.24,365.14,366.21,17738.0,323.0391,324.0034,323.0302,323.9768,17738.0
2020-12-03 10:20:00,366.05,368.13,366.0,367.74,25135.0,323.8353,325.6754,323.791,325.3304,25135.0
2020-12-03 10:30:00,367.98,368.71,366.66,368.27,34050.0,325.5427,326.1885,324.3749,325.7993,34050.0
2020-12-03 10:40:00,368.37,369.5,368.26,369.47,24200.0,325.8877,326.8874,325.7904,326.8609,24200.0
2020-12-03 10:50:00,369.5,369.5,367.48,367.62,23036.0,326.8874,326.8874,325.1004,325.2242,23036.0
2020-12-03 11:00:00,367.63,368.03,367.18,367.72,20734.0,325.2331,325.5869,324.835,325.3127,20734.0
2020-12-03 11:10:00,367.75,367.85,366.48,366.68,25772.0,325.3392,325.4277,324.2157,324.3926,25772.0
2020-12-03 11:20:00,366.9,367.02,365.87,365.94,13860.0,324.5873,324.6934,323.676,323.738,13860.0
2020-12-03 11:30:00,365.91,367.32,365.69,367.0,24325.0,323.7114,324.9588,323.5168,324.6757,24325.0
2020-12-03 11:40:00,367.0,367.41,366.57,367.01,13554.0,324.6757,325.0384,324.2953,324.6846,13554.0
2020-12-03 11:50:00,367.26,367.55,366.68,367.2,39018.0,324.9057,325.1623,324.3926,324.8527,39018.0
2020-12-03 12:00:00,367.17,367.61,366.9,367.43,8501.0,324.8261,325.2154,324.5873,325.0561,8501.0
2020-12-03 12:10:00,367.39,367.7,366.96,367.21,13784.0,325.0207,325.295,324.6403,324.8615,13784.0
2020-12-03 12:20:00,367.16,367.8,367.14,367.2,12164.0,324.8173,325.3835,324.7996,324.8527,12164.0
2020-12-03 12:30:00,366.97,367.47,366.9,367.18,16248.0,324.6492,325.0915,324.5873,324.835,16248.0
2020-12-03 12:40:00,367.09,367.15,366.08,366.37,13285.0,324.7553,324.8084,323.8618,324.1184,13285.0
2020-12-03 12:50:00,366.24,366.3,365.82,365.86,9629.0,324.0034,324.0565,323.6318,323.6672,9629.0
2020-12-03 13:00:00,365.87,365.87,364.29,364.53,21123.0,323.676,323.676,322.2783,322.4906,21123.0
2020-12-03 13:10:00,364.7,365.12,364.04,364.26,16463.0,322.641,323.0125,322.0571,322.2517,16463.0
2020-12-03 13:20:00,364.31,364.53,363.82,364.52,18247.0,322.2959,322.4906,321.8625,322.4817,18247.0
2020-12-03 13:30:00,364.28,364.49,364.01,364.22,10733.0,322.2694,322.4552,322.0305,322.2163,10733.0
2020-12-03 13:40:00,364.18,364.39,363.36,363.73,14464.0,322.1809,322.3667,321.4555,321.7828,14464.0
2020-12-03 13:50:00,363.54,363.94,363.17,363.45,12599.0,321.6147,321.9686,321.2874,321.5351,12599.0
2020-12-03 14:00:00,363.51,364.25,363.45,364.19,13423.0,321.5882,322.2429,321.5351,322.1898,13423.0
2020-12-03 14:10:00,364.23,364.27,363.69,363.98,13922.0,322.2252,322.2606,321.7474,322.004,13922.0
2020-12-03 14:20:00,364.04,364.08,363.65,364.08,28188.0,322.0571,322.0925,321.7121,322.0925,28188.0
2020-12-03 14:30:00,364.15,364.18,363.28,363.37,21566.0,322.1544,322.1809,321.3847,321.4644,21566.0
2020-12-03 14:40:00,363.36,363.56,363.17,363.41,28497.0,321.4555,321.6324,321.2874,321.4997,28497.0
2020-12-03 14:50:00,363.42,363.74,363.16,363.3,26917.0,321.5086,321.7917,321.2786,321.4024,26917.0
2020-12-03 15:00:00,363.34,364.07,363.13,363.14,31192.0,321.4378,322.0836,321.252,321.2609,31192.0
2020-12-03 15:10:00,363.14,364.22,363.11,364.15,35321.0,321.2609,322.2163,321.2343,322.1544,35321.0
2020-12-03 15:20:00,364.14,364.52,363.98,364.47,34611.0,322.1456,322.4817,322.004,322.4375,34611.0
2020-12-03 15:30:00,364.51,364.51,362.21,362.35,38569.0,322.4729,322.4729,320.4381,320.562,38569.0
2020-12-03 15:40:00,362.35,362.97,361.59,362.64,47465.0,320.562,321.1105,319.8896,320.8185,47465.0
2020-12-03 15:50:00,363.26,363.26,360.96,362.29,131679.0,321.367,321.367,319.3323,320.5089,131679.0
2020-12-04 09:30:00,363.12,363.94,362.11,363.0,34857.0,321.2432,321.9686,320.3497,321.137,34857.0
2020-12-04 09:40:00,363.02,364.73,362.98,364.54,15570.0,321.1547,322.6675,321.1193,322.4994,15570.0
2020-12-04 09:50:00,364.45,365.68,364.14,364.94,11391.0,322.4198,323.508,322.1456,322.8533,11391.0
2020-12-04 10:00:00,364.81,366.5,364.44,366.47,25380.0,322.7383,324.2334,322.411,324.2068,25380.0
2020-12-04 10:10:00,366.49,366.49,365.05,366.15,9658.0,324.2245,324.2245,322.9506,323.9237,9658.0
2020-12-04 10:20:00,366.18,367.0,365.92,366.8,11176.0,323.9503,324.6757,323.7203,324.4988,11176.0
2020-12-04 10:30:00,366.6,367.0,366.3,366.78,19263.0,324.3219,324.6757,324.0565,324.4811,19263.0
2020-12-04 10:40:00,366.94,367.72,366.67,367.23,11560.0,324.6226,325.3127,324.3838,324.8792,11560.0
2020-12-04 10:50:00,367.11,367.25,366.78,367.25,10722.0,324.773,324.8969,324.4811,324.8969,10722.0
2020-12-04 11:00:00,367.4,367.73,367.25,367.47,12246.0,325.0296,325.3215,324.8969,325.0915,12246.0
2020-12-04 11:10:00,367.56,367.59,366.66,366.73,16883.0,325.1711,325.1977,324.3749,324.4369,16883.0
2020-12-04 11:20:00,366.72,367.26,366.21,366.67,14475.0,324.428,324.9057,323.9768,324.3838,14475.0
2020-12-04 11:30:00,366.87,367.39,366.67,367.27,17694.0,324.5607,325.0207,324.3838,324.9146,17694.0
2020-12-04 11:40:00,367.08,367.46,366.88,367.46,10737.0,324.7465,325.0827,324.5696,325.0827,10737.0
2020-12-04 11:50:00,367.26,367.5,366.8,366.8,15625.0,324.9057,325.1181,324.4988,324.4988,15625.0
2020-12-04 12:00:00,366.75,367.65,366.68,367.3,9495.0,324.4546,325.2508,324.3926,324.9411,9495.0
2020-12-04 12:10:00,367.38,367.63,366.6,367.33,7711.0,325.0119,325.2331,324.3219,324.9677,7711.0
2020-12-04 12:20:00,367.24,367.62,366.98,367.43,8347.0,324.888,325.2242,324.658,325.0561,8347.0
2020-12-04 12:30:00,367.44,367.45,366.34,366.38,6152.0,325.065,325.0738,324.0918,324.1272,6152.0
2020-12-04 12:40:00,366.46,366.58,365.51,365.79,11048.0,324.198,324.3042,323.3576,323.6053,11048.0
2020-12-04 12:50:00,365.76,365.87,365.4,365.48,7065.0,323.5787,323.676,323.2602,323.331,7065.0
2020-12-04 13:00:00,365.48,365.92,365.28,365.85,10267.0,323.331,323.7203,323.1541,323.6583,10267.0
2020-12-04 13:10:00,365.74,365.96,365.16,365.27,14496.0,323.561,323.7557,323.0479,323.1452,14496.0
2020-12-04 13:20:00,365.28,365.28,364.37,364.43,17523.0,323.1541,323.1541,322.349,322.4021,17523.0
2020-12-04 13:30:00,364.43,365.17,364.23,365.17,22010.0,322.4021,323.0568,322.2252,323.0568,22010.0
2020-12-04 13:40:00,365.08,365.9,365.07,365.75,50121.0,322.9771,323.7026,322.9683,323.5699,50121.0
2020-12-04 13:50:00,365.5,366.09,365.5,366.0,7010.0,323.3487,323.8707,323.3487,323.791,7010.0
2020-12-04 14:00:00,365.86,366.7,365.86,366.62,9819.0,323.6672,324.4103,323.6672,324.3395,9819.0
2020-12-04 14:10:00,366.68,366.68,366.21,366.5,11226.0,324.3926,324.3926,323.9768,324.2334,11226.0
2020-12-04 14:20:00,366.53,366.83,366.36,366.72,27594.0,324.2599,324.5253,324.1095,324.428,27594.0
2020-12-04 14:30:00,366.53,367.06,366.43,366.5,10893.0,324.2599,324.7288,324.1715,324.2334,10893.0
2020-12-04 14:40:00,366.53,367.21,366.53,366.92,9297.0,324.2599,324.8615,324.2599,324.6049,9297.0
2020-12-04 14:50:00,367.02,367.1,366.7,367.05,13562.0,324.6934,324.7642,324.4103,324.72,13562.0
2020-12-04 15:00:00,366.96,367.11,366.44,366.66,7260.0,324.6403,324.773,324.1803,324.3749,7260.0
2020-12-04 15:10:00,366.72,367.73,366.54,366.62,18617.0,324.428,325.3215,324.2688,324.3395,18617.0
2020-12-04 15:20:00,366.57,366.75,365.85,366.05,8618.0,324.2953,324.4546,323.6583,323.8353,8618.0
2020-12-04 15:30:00,366.24,366.25,365.64,365.98,21307.0,324.0034,324.0122,323.4726,323.7734,21307.0
2020-12-04 15:40:00,365.86,366.46,365.44,365.5,26158.0,323.6672,324.198,323.2956,323.3487,26158.0
2020-12-04 15:50:00,365.3,366.61,365.26,366.61,97310.0,323.1718,324.3307,323.1364,324.3307,97310.0
2020-12-07 09:30:00,366.61,366.61,366.61,366.61,0.0,324.3307,324.3307,324.3307,324.3307,0.0
2020-12-07 09:40:00,366.19,366.38,362.35,362.75,20252.0,323.9591,324.1272,320.562,320.9159,20252.0
2020-12-07 09:50:00,363.0,363.09,360.6,361.83,57265.0,321.137,321.2166,319.0138,320.102,57265.0
2020-12-07 10:00:00,362.17,362.17,361.0,361.2,21153.0,320.4027,320.4027,319.3677,319.5446,21153.0
2020-12-07 10:10:00,361.39,361.74,360.95,361.16,13666.0,319.7127,320.0223,319.3234,319.5092,13666.0
2020-12-07 10:20:00,361.31,361.32,360.55,360.72,21764.0,319.6419,319.6508,318.9696,319.12,21764.0
2020-12-07 10:30:00,360.73,361.43,360.64,361.31,42438.0,319.1288,319.7481,319.0492,319.6419,42438.0
2020-12-07 10:40:00,361.26,361.95,360.88,361.25,50095.0,319.5977,320.2081,319.2615,319.5888,50095.0
2020-12-07 10:50:00,361.12,361.69,360.54,361.6,58574.0,319.4738,319.9781,318.9607,319.8985,58574.0
2020-12-07 11:00:00,361.57,362.24,361.31,362.08,17325.0,319.8719,320.4647,319.6419,320.3231,17325.0
2020-12-07 11:10:00,361.96,362.28,361.83,362.0,15651.0,320.217,320.5001,320.102,320.2523,15651.0
2020-12-07 11:20:00,361.98,362.42,361.82,362.16,11821.0,320.2347,320.6239,320.0931,320.3939,11821.0
2020-12-07 11:30:00,362.02,362.28,361.73,362.12,13107.0,320.27,320.5001,320.0135,320.3585,13107.0
2020-12-07 11:40:00,362.03,362.14,361.72,361.79,13727.0,320.2789,320.3762,320.0046,320.0666,13727.0
2020-12-07 11:50:00,361.9,362.28,361.49,362.22,17943.0,320.1639,320.5001,319.8012,320.447,17943.0
2020-12-07 12:00:00,362.37,362.55,361.93,362.43,16835.0,320.5797,320.7389,320.1904,320.6328,16835.0
2020-12-07 12:10:00,362.4,362.59,362.11,362.37,9825.0,320.6062,320.7743,320.3497,320.5797,9825.0
2020-12-07 12:20:00,362.26,362.34,361.98,361.98,10410.0,320.4824,320.5531,320.2347,320.2347,10410.0
2020-12-07 12:30:00,362.15,362.81,361.98,362.61,16496.0,320.385,320.9689,320.2347,320.792,16496.0
2020-12-07 12:40:00,362.62,362.88,362.57,362.65,12476.0,320.8008,321.0309,320.7566,320.8274,12476.0
2020-12-07 12:50:00,362.66,362.81,361.86,361.86,6703.0,320.8362,320.9689,320.1285,320.1285,6703.0
2020-12-07 13:00:00,361.87,361.95,361.33,361.59,12916.0,320.1373,320.2081,319.6596,319.8896,12916.0
2020-12-07 13:10:00,361.52,361.68,361.31,361.5,19906.0,319.8277,319.9693,319.6419,319.81,19906.0
2020-12-07 13:20:00,361.5,362.26,361.46,361.83,15740.0,319.81,320.4824,319.7746,320.102,15740.0
2020-12-07 13:30:00,361.93,362.48,361.76,362.26,9860.0,320.1904,320.677,320.04,320.4824,9860.0
2020-12-07 13:40:00,362.21,362.23,361.77,362.11,7993.0,320.4381,320.4558,320.0489,320.3497,7993.0
2020-12-07 13:50:00,362.07,362.27,361.8,362.2,12198.0,320.3143,320.4912,320.0754,320.4293,12198.0
2020-12-07 14:00:00,361.88,362.03,361.61,361.91,11599.0,320.1462,320.2789,319.9073,320.1727,11599.0
2020-12-07 14:10:00,361.83,361.85,361.34,361.68,15221.0,320.102,320.1196,319.6685,319.9693,15221.0
2020-12-07 14:20:00,361.67,362.17,361.66,362.15,15638.0,319.9604,320.4027,319.9516,320.385,15638.0
2020-12-07 14:30:00,362.12,362.17,361.65,361.94,22856.0,320.3585,320.4027,319.9427,320.1993,22856.0
2020-12-07 14:40:00,362.06,362.07,361.67,361.7,12380.0,320.3054,320.3143,319.9604,319.9869,12380.0
2020-12-07 14:50:00,361.69,361.85,361.23,361.33,13938.0,319.9781,320.1196,319.5711,319.6596,13938.0
2020-12-07 15:00:00,361.31,361.84,361.26,361.69,25130.0,319.6419,320.1108,319.5977,319.9781,25130.0
2020-12-07 15:10:00,361.69,361.85,361.62,361.63,10996.0,319.9781,320.1196,319.9162,319.925,10996.0
2020-12-07 15:20:00,361.7,362.26,361.45,362.13,22410.0,319.9869,320.4824,319.7658,320.3674,22410.0
2020-12-07 15:30:00,362.12,362.7,362.01,362.34,34066.0,320.3585,320.8716,320.2612,320.5531,34066.0
2020-12-07 15:40:00,362.34,362.34,361.08,361.4,19339.0,320.5531,320.5531,319.4384,319.7215,19339.0
2020-12-07 15:50:00,361.35,362.22,361.22,362.13,65731.0,319.6773,320.447,319.5623,320.3674,65731.0
2020-12-08 09:30:00,360.98,361.68,360.58,361.47,53173.0,319.35,319.9693,318.9961,319.7835,53173.0
2020-12-08 09:40:00,361.62,362.85,360.85,362.75,23356.0,319.9162,321.0043,319.235,320.9159,23356.0
2020-12-08 09:50:00,362.68,363.17,362.24,362.64,46337.0,320.8539,321.2874,320.4647,320.8185,46337.0
2020-12-08 10:00:00,362.61,363.07,362.29,362.89,31974.0,320.792,321.199,320.5089,321.0397,31974.0
2020-12-08 10:10:00,362.84,362.94,361.7,361.88,22565.0,320.9955,321.0839,319.9869,320.1462,22565.0
2020-12-08 10:20:00,361.83,361.95,361.31,361.53,18364.0,320.102,320.2081,319.6419,319.8366,18364.0
2020-12-08 10:30:00,361.58,361.97,361.23,361.61,16147.0,319.8808,320.2258,319.5711,319.9073,16147.0
2020-12-08 10:40:00,361.67,361.88,361.26,361.38,16593.0,319.9604,320.1462,319.5977,319.7038,16593.0
2020-12-08 10:50:00,361.33,361.65,361.22,361.52,22624.0,319.6596,319.9427,319.5623,319.8277,22624.0
2020-12-08 11:00:00,361.54,362.23,361.52,361.8,16166.0,319.8454,320.4558,319.8277,320.0754,16166.0
2020-12-08 11:10:00,361.73,361.73,360.93,361.41,16891.0,320.0135,320.0135,319.3057,319.7304,16891.0
2020-12-08 11:20:00,361.42,361.42,360.75,360.99,16606.0,319.7392,319.7392,319.1465,319.3588,16606.0
2020-12-08 11:30:00,361.2,361.78,361.1,361.21,22249.0,319.5446,320.0577,319.4561,319.5535,22249.0
2020-12-08 11:40:00,361.21,361.63,360.78,361.41,14864.0,319.5535,319.925,319.173,319.7304,14864.0
2020-12-08 11:50:00,361.49,361.5,360.83,361.02,22802.0,319.8012,319.81,319.2173,319.3854,22802.0
2020-12-08 12:00:00,361.07,361.45,360.82,360.82,11932.0,319.4296,319.7658,319.2084,319.2084,11932.0
2020-12-08 12:10:00,360.83,361.54,360.83,361.4,13278.0,319.2173,319.8454,319.2173,319.7215,13278.0
2020-12-08 12:20:00,361.29,361.68,361.18,361.62,10193.0,319.6242,319.9693,319.5269,319.9162,10193.0
2020-12-08 12:30:00,361.68,361.68,361.23,361.3,10089.0,319.9693,319.9693,319.5711,319.6331,10089.0
2020-12-08 12:40:00,361.17,361.63,361.16,361.47,13194.0,319.5181,319.925,319.5092,319.7835,13194.0
2020-12-08 12:50:00,361.44,361.85,361.28,361.35,13682.0,319.7569,320.1196,319.6154,319.6773,13682.0
2020-12-08 13:00:00,361.29,361.35,360.85,360.91,19601.0,319.6242,319.6773,319.235,319.2881,19601.0
2020-12-08 13:10:00,360.83,361.03,360.67,360.77,11148.0,319.2173,319.3942,319.0757,319.1642,11148.0
2020-12-08 13:20:00,360.75,360.93,360.58,360.92,13270.0,319.1465,319.3057,318.9961,319.2969,13270.0
2020-12-08 13:30:00,360.87,360.93,360.13,360.18,15164.0,319.2527,319.3057,318.598,318.6422,15164.0
2020-12-08 13:40:00,360.12,360.29,360.0,360.25,30921.0,318.5892,318.7396,318.483,318.7042,30921.0
2020-12-08 13:50:00,360.35,360.5,359.85,359.85,17299.0,318.7926,318.9253,318.3503,318.3503,17299.0
2020-12-08 14:00:00,359.91,360.01,359.68,359.75,14262.0,318.4034,318.4918,318.1999,318.2618,14262.0
2020-12-08 14:10:00,359.74,359.88,359.58,359.79,17229.0,318.253,318.3768,318.1114,318.2972,17229.0
2020-12-08 14:20:00,359.8,360.33,359.79,360.2,17298.0,318.3061,318.7749,318.2972,318.6599,17298.0
2020-12-08 14:30:00,360.14,360.22,359.9,360.08,25050.0,318.6069,318.6776,318.3945,318.5538,25050.0
2020-12-08 14:40:00,360.08,360.08,359.22,359.29,26137.0,318.5538,318.5538,317.793,317.8549,26137.0
2020-12-08 14:50:00,359.29,359.42,358.96,359.26,22673.0,317.8549,317.9699,317.5629,317.8283,22673.0
2020-12-08 15:00:00,359.3,359.41,359.02,359.23,21098.0,317.8637,317.961,317.616,317.8018,21098.0
2020-12-08 15:10:00,359.22,359.26,358.96,359.13,17407.0,317.793,317.8283,317.5629,317.7133,17407.0
2020-12-08 15:20:00,359.13,359.61,359.07,359.5,28332.0,317.7133,318.138,317.6603,318.0407,28332.0
2020-12-08 15:30:00,359.45,359.86,359.39,359.39,23687.0,317.9964,318.3591,317.9433,317.9433,23687.0
2020-12-08 15:40:00,359.4,359.41,359.01,359.13,37236.0,317.9522,317.961,317.6072,317.7133,37236.0
2020-12-08 15:50:00,359.1,359.23,358.83,359.22,72551.0,317.6868,317.8018,317.4479,317.793,72551.0
2020-12-09 09:30:00,359.85,360.47,358.9,359.91,59378.0,318.3503,318.8988,317.5099,318.4034,59378.0
2020-12-09 09:40:00,359.95,360.61,358.9,359.06,33168.0,318.4388,319.0226,317.5099,317.6514,33168.0
2020-12-09 09:50:00,359.24,359.24,357.7,357.86,32739.0,317.8106,317.8106,316.4482,316.5898,32739.0
2020-12-09 10:00:00,357.7,359.13,357.5,359.11,18741.0,316.4482,317.7133,316.2713,317.6956,18741.0
2020-12-09 10:10:00,358.95,359.2,358.27,358.27,18098.0,317.5541,317.7753,316.9525,316.9525,18098.0
2020-12-09 10:20:00,358.37,358.45,357.11,357.48,22791.0,317.041,317.1118,315.9263,316.2536,22791.0
2020-12-09 10:30:00,357.67,358.5,357.66,358.06,14431.0,316.4217,317.156,316.4129,316.7667,14431.0
2020-12-09 10:40:00,358.05,358.35,357.57,357.63,10046.0,316.7579,317.0233,316.3332,316.3863,10046.0
2020-12-09 10:50:00,357.55,357.61,357.0,357.08,28023.0,316.3155,316.3686,315.829,315.8997,28023.0
2020-12-09 11:00:00,357.0,357.67,356.94,357.24,16563.0,315.829,316.4217,315.7759,316.0413,16563.0
2020-12-09 11:10:00,357.21,357.61,357.1,357.47,20353.0,316.0148,316.3686,315.9174,316.2448,20353.0
2020-12-09 11:20:00,357.51,357.97,357.41,357.5,21455.0,316.2802,316.6871,316.1917,316.2713,21455.0
2020-12-09 11:30:00,357.52,357.69,357.23,357.6,9917.0,316.289,316.4394,316.0324,316.3598,9917.0
2020-12-09 11:40:00,357.42,358.13,357.39,357.85,9629.0,316.2005,316.8287,316.174,316.5809,9629.0
2020-12-09 11:50:00,357.83,358.01,357.42,357.85,10510.0,316.5633,316.7225,316.2005,316.5809,10510.0
2020-12-09 12:00:00,357.93,358.48,357.7,358.28,10531.0,316.6517,317.1383,316.4482,316.9614,10531.0
2020-12-09 12:10:00,358.11,358.5,358.11,358.4,12789.0,316.811,317.156,316.811,317.0675,12789.0
2020-12-09 12:20:00,358.3,358.47,357.98,358.19,10536.0,316.9791,317.1294,316.696,316.8817,10536.0
2020-12-09 12:30:00,358.13,358.13,357.74,357.86,9284.0,316.8287,316.8287,316.4836,316.5898,9284.0
2020-12-09 12:40:00,357.81,358.5,357.74,358.27,18173.0,316.5456,317.156,316.4836,316.9525,18173.0
2020-12-09 12:50:00,358.19,358.49,357.77,357.89,11968.0,316.8817,317.1471,316.5102,316.6163,11968.0
2020-12-09 13:00:00,357.81,358.08,357.56,357.79,18129.0,316.5456,316.7844,316.3244,316.5279,18129.0
2020-12-09 13:10:00,357.81,357.82,357.26,357.45,12399.0,316.5456,316.5544,316.059,316.2271,12399.0
2020-12-09 13:20:00,357.58,357.89,357.16,357.88,12106.0,316.3421,316.6163,315.9705,316.6075,12106.0
2020-12-09 13:30:00,357.76,357.91,357.45,357.68,5959.0,316.5013,316.634,316.2271,316.4306,5959.0
2020-12-09 13:40:00,357.67,358.63,357.67,358.59,20832.0,316.4217,317.271,316.4217,317.2356,20832.0
2020-12-09 13:50:00,358.53,358.53,357.7,358.11,13550.0,317.1825,317.1825,316.4482,316.811,13550.0
2020-12-09 14:00:00,358.12,359.25,357.62,358.88,52176.0,316.8198,317.8195,316.3775,317.4922,52176.0
2020-12-09 14:10:00,358.88,359.32,358.5,359.32,14197.0,317.4922,317.8814,317.156,317.8814,14197.0
2020-12-09 14:20:00,359.25,360.22,358.99,360.22,20917.0,317.8195,318.6776,317.5895,318.6776,20917.0
2020-12-09 14:30:00,360.2,360.42,359.98,360.14,22544.0,318.6599,318.8546,318.4653,318.6069,22544.0
2020-12-09 14:40:00,360.04,360.51,359.81,360.14,15087.0,318.5184,318.9342,318.3149,318.6069,15087.0
2020-12-09 14:50:00,360.06,360.07,359.29,360.06,10997.0,318.5361,318.5449,317.8549,318.5361,10997.0
2020-12-09 15:00:00,360.08,360.24,359.54,359.8,20767.0,318.5538,318.6953,318.076,318.3061,20767.0
2020-12-09 15:10:00,359.81,360.01,359.68,359.79,14738.0,318.3149,318.4918,318.1999,318.2972,14738.0
2020-12-09 15:20:00,359.8,359.94,359.49,359.85,19954.0,318.3061,318.4299,318.0318,318.3503,19954.0
2020-12-09 15:30:00,359.78,360.85,359.75,360.63,28939.0,318.2884,319.235,318.2618,319.0403,28939.0
2020-12-09 15:40:00,360.71,361.54,360.7,360.76,36303.0,319.1111,319.8454,319.1023,319.1554,36303.0
2020-12-09 15:50:00,360.88,362.59,360.69,361.06,103670.0,319.2615,320.7743,319.0934,319.4208,103670.0
2020-12-10 09:30:00,359.52,364.0,359.52,364.0,58175.0,318.0584,322.0217,318.0584,322.0217,58175.0
2020-12-10 09:40:00,363.98,364.22,361.07,361.55,17763.0,322.004,322.2163,319.4296,319.8542,17763.0
2020-12-10 09:50:00,361.69,362.57,361.68,361.88,17069.0,319.9781,320.7566,319.9693,320.1462,17069.0
2020-12-10 10:00:00,361.8,361.84,360.36,360.76,15148.0,320.0754,320.1108,318.8015,319.1554,15148.0
2020-12-10 10:10:00,360.74,361.06,359.72,359.72,13550.0,319.1377,319.4208,318.2353,318.2353,13550.0
2020-12-10 10:20:00,359.78,359.82,358.57,359.56,15846.0,318.2884,318.3238,317.2179,318.0937,15846.0
2020-12-10 10:30:00,359.5,359.55,358.41,358.94,16037.0,318.0407,318.0849,317.0764,317.5452,16037.0
2020-12-10 10:40:00,359.02,359.02,358.27,358.45,18368.0,317.616,317.616,316.9525,317.1118,18368.0
2020-12-10 10:50:00,358.51,359.07,358.41,358.7,23862.0,317.1648,317.6603,317.0764,317.3329,23862.0
2020-12-10 11:00:00,358.82,359.25,358.67,358.77,14774.0,317.4391,317.8195,317.3064,317.3948,14774.0
2020-12-10 11:10:00,358.64,358.82,358.4,358.5,11238.0,317.2798,317.4391,317.0675,317.156,11238.0
2020-12-10 11:20:00,358.58,358.63,358.13,358.18,17213.0,317.2268,317.271,316.8287,316.8729,17213.0
2020-12-10 11:30:00,358.13,358.2,357.8,357.82,17541.0,316.8287,316.8906,316.5367,316.5544,17541.0
2020-12-10 11:40:00,357.92,358.28,357.6,357.64,19005.0,316.6429,316.9614,316.3598,316.3952,19005.0
2020-12-10 11:50:00,357.76,357.79,357.35,357.54,24943.0,316.5013,316.5279,316.1386,316.3067,24943.0
2020-12-10 12:00:00,357.57,357.64,357.1,357.13,17974.0,316.3332,316.3952,315.9174,315.944,17974.0
2020-12-10 12:10:00,357.08,357.45,356.98,357.25,19943.0,315.8997,316.2271,315.8113,316.0501,19943.0
2020-12-10 12:20:00,357.39,358.25,357.0,358.13,24355.0,316.174,316.9348,315.829,316.8287,24355.0
2020-12-10 12:30:00,358.2,358.69,358.02,358.53,11293.0,316.8906,317.3241,316.7313,317.1825,11293.0
2020-12-10 12:40:00,358.76,358.87,357.59,357.78,5754.0,317.386,317.4833,316.3509,316.519,5754.0
2020-12-10 12:50:00,357.74,358.02,357.59,357.87,6770.0,316.4836,316.7313,316.3509,316.5986,6770.0
2020-12-10 13:00:00,357.83,358.09,357.39,357.5,11008.0,316.5633,316.7933,316.174,316.2713,11008.0
2020-12-10 13:10:00,357.49,357.65,357.4,357.6,11439.0,316.2625,316.404,316.1828,316.3598,11439.0
2020-12-10 13:20:00,357.6,357.96,357.56,357.68,18931.0,316.3598,316.6783,316.3244,316.4306,18931.0
2020-12-10 13:30:00,357.75,357.93,356.36,356.88,17697.0,316.4925,316.6517,315.2628,315.7228,17697.0
2020-12-10 13:40:00,356.85,356.97,356.07,356.11,15705.0,315.6963,315.8024,315.0062,315.0416,15705.0
2020-12-10 13:50:00,356.12,356.66,355.86,356.25,27525.0,315.0505,315.5282,314.8204,315.1655,27525.0
2020-12-10 14:00:00,356.31,356.35,356.01,356.12,11728.0,315.2185,315.2539,314.9531,315.0505,11728.0
2020-12-10 14:10:00,356.18,356.18,355.58,355.73,18620.0,315.1035,315.1035,314.5727,314.7054,18620.0
2020-12-10 14:20:00,355.68,356.27,355.53,356.21,18830.0,314.6612,315.1832,314.5285,315.1301,18830.0
2020-12-10 14:30:00,356.23,356.3,355.7,356.01,9833.0,315.1478,315.2097,314.6789,314.9531,9833.0
2020-12-10 14:40:00,355.93,355.93,355.55,355.87,10149.0,314.8824,314.8824,314.5462,314.8293,10149.0
2020-12-10 14:50:00,355.76,355.9,355.38,355.62,18432.0,314.732,314.8558,314.3958,314.6081,18432.0
2020-12-10 15:00:00,355.71,356.27,355.59,355.95,47064.0,314.6877,315.1832,314.5816,314.9001,47064.0
2020-12-10 15:10:00,355.97,356.1,355.57,356.07,19032.0,314.9178,315.0328,314.5639,315.0062,19032.0
2020-12-10 15:20:00,356.05,356.59,355.89,356.19,21429.0,314.9885,315.4663,314.847,315.1124,21429.0
2020-12-10 15:30:00,356.22,356.28,355.45,355.58,21070.0,315.1389,315.192,314.4577,314.5727,21070.0
2020-12-10 15:40:00,355.53,356.13,355.19,355.99,28382.0,314.5285,315.0593,314.2277,314.9355,28382.0
2020-12-10 15:50:00,355.99,356.42,355.33,355.61,85107.0,314.9355,315.3159,314.3516,314.5993,85107.0
2020-12-11 09:30:00,354.55,356.19,354.19,356.18,34733.0,313.6615,315.1124,313.343,315.1035,34733.0
2020-12-11 09:40:00,356.15,356.82,354.69,354.98,15952.0,315.077,315.6697,313.7854,314.0419,15952.0
2020-12-11 09:50:00,354.72,356.25,354.51,355.78,10823.0,313.8119,315.1655,313.6261,314.7497,10823.0
2020-12-11 10:00:00,355.89,356.98,355.8,356.14,14877.0,314.847,315.8113,314.7674,315.0682,14877.0
2020-12-11 10:10:00,356.32,356.47,355.42,355.96,9872.0,315.2274,315.3601,314.4312,314.9089,9872.0
2020-12-11 10:20:00,355.85,356.65,355.85,356.24,11545.0,314.8116,315.5193,314.8116,315.1566,11545.0
2020-12-11 10:30:00,356.23,356.5,355.61,356.27,10024.0,315.1478,315.3866,314.5993,315.1832,10024.0
2020-12-11 10:40:00,356.26,358.25,356.26,358.01,19012.0,315.1743,316.9348,315.1743,316.7225,19012.0
2020-12-11 10:50:00,357.99,359.45,357.99,359.22,22425.0,316.7048,317.9964,316.7048,317.793,22425.0
2020-12-11 11:00:00,359.39,359.4,358.35,358.59,11816.0,317.9433,317.9522,317.0233,317.2356,11816.0
2020-12-11 11:10:00,358.59,359.5,358.56,358.66,14539.0,317.2356,318.0407,317.2091,317.2975,14539.0
2020-12-11 11:20:00,358.6,358.6,356.95,357.03,36503.0,317.2445,317.2445,315.7847,315.8555,36503.0
2020-12-11 11:30:00,357.02,357.41,356.81,357.33,23096.0,315.8467,316.1917,315.6609,316.1209,23096.0
2020-12-11 11:40:00,357.22,357.44,356.92,357.13,14724.0,316.0236,316.2182,315.7582,315.944,14724.0
2020-12-11 11:50:00,357.23,357.23,356.44,356.77,12437.0,316.0324,316.0324,315.3336,315.6255,12437.0
2020-12-11 12:00:00,356.88,357.13,356.4,357.13,21718.0,315.7228,315.944,315.2982,315.944,21718.0
2020-12-11 12:10:00,357.06,357.24,356.42,357.02,15564.0,315.8821,316.0413,315.3159,315.8467,15564.0
2020-12-11 12:20:00,357.06,358.5,357.0,358.38,23847.0,315.8821,317.156,315.829,317.0498,23847.0
2020-12-11 12:30:00,358.45,358.72,358.12,358.48,13324.0,317.1118,317.3506,316.8198,317.1383,13324.0
2020-12-11 12:40:00,358.63,360.5,358.63,360.5,28383.0,317.271,318.9253,317.271,318.9253,28383.0
2020-12-11 12:50:00,360.52,361.47,359.49,359.49,28546.0,318.943,319.7835,318.0318,318.0318,28546.0
2020-12-11 13:00:00,359.38,360.35,359.27,359.68,16417.0,317.9345,318.7926,317.8372,318.1999,16417.0
2020-12-11 13:10:00,359.64,360.47,359.59,360.08,13807.0,318.1645,318.8988,318.1203,318.5538,13807.0
2020-12-11 13:20:00,360.16,360.99,359.56,360.81,19220.0,318.6245,319.3588,318.0937,319.1996,19220.0
2020-12-11 13:30:00,360.96,362.33,360.81,361.9,32089.0,319.3323,320.5443,319.1996,320.1639,32089.0
2020-12-11 13:40:00,361.93,362.13,361.42,361.8,14747.0,320.1904,320.3674,319.7392,320.0754,14747.0
2020-12-11 13:50:00,361.71,362.73,361.65,362.37,12941.0,319.9958,320.8982,319.9427,320.5797,12941.0
2020-12-11 14:00:00,362.38,362.53,361.9,361.96,12253.0,320.5885,320.7212,320.1639,320.217,12253.0
2020-12-11 14:10:00,361.98,362.45,361.89,361.91,9148.0,320.2347,320.6505,320.155,320.1727,9148.0
2020-12-11 14:20:00,361.86,362.1,361.47,361.47,8587.0,320.1285,320.3408,319.7835,319.7835,8587.0
2020-12-11 14:30:00,361.56,362.31,361.44,362.31,11294.0,319.8631,320.5266,319.7569,320.5266,11294.0
2020-12-11 14:40:00,362.36,363.12,362.29,362.8,21942.0,320.5708,321.2432,320.5089,320.9601,21942.0
2020-12-11 14:50:00,362.93,363.03,362.41,362.42,12640.0,321.0751,321.1636,320.6151,320.6239,12640.0
2020-12-11 15:00:00,362.41,362.41,361.59,361.66,12174.0,320.6151,320.6151,319.8896,319.9516,12174.0
2020-12-11 15:10:00,361.59,362.37,361.59,362.12,16943.0,319.8896,320.5797,319.8896,320.3585,16943.0
2020-12-11 15:20:00,362.01,362.25,361.36,361.59,15895.0,320.2612,320.4735,319.6862,319.8896,15895.0
2020-12-11 15:30:00,361.64,361.77,361.27,361.27,9294.0,319.9339,320.0489,319.6065,319.6065,9294.0
2020-12-11 15:40:00,361.33,362.04,361.12,361.54,18790.0,319.6596,320.2877,319.4738,319.8454,18790.0
2020-12-11 15:50:00,361.54,362.11,361.04,361.7,67818.0,319.8454,320.3497,319.4031,319.9869,67818.0
2020-12-14 09:30:00,363.5,363.7,361.0,362.99,55633.0,321.5794,321.7563,319.3677,321.1282,55633.0
2020-12-14 09:40:00,363.07,365.62,362.82,365.33,20553.0,321.199,323.4549,320.9778,323.1983,20553.0
2020-12-14 09:50:00,365.22,365.4,364.44,364.8,25606.0,323.101,323.2602,322.411,322.7294,25606.0
2020-12-14 10:00:00,364.85,365.17,364.17,364.95,17539.0,322.7737,323.0568,322.1721,322.8621,17539.0
2020-12-14 10:10:00,364.86,364.86,363.24,363.57,8666.0,322.7825,322.7825,321.3493,321.6413,8666.0
2020-12-14 10:20:00,363.53,364.07,363.07,363.77,23864.0,321.6059,322.0836,321.199,321.8182,23864.0
2020-12-14 10:30:00,363.77,364.56,363.65,364.4,11749.0,321.8182,322.5171,321.7121,322.3756,11749.0
2020-12-14 10:40:00,364.47,364.49,363.68,363.8,13766.0,322.4375,322.4552,321.7386,321.8448,13766.0
2020-12-14 10:50:00,363.75,364.12,363.43,363.49,15463.0,321.8005,322.1279,321.5174,321.5705,15463.0
2020-12-14 11:00:00,363.43,363.51,362.27,362.28,11386.0,321.5174,321.5882,320.4912,320.5001,11386.0
2020-12-14 11:10:00,362.55,362.75,361.12,361.27,23994.0,320.7389,320.9159,319.4738,319.6065,23994.0
2020-12-14 11:20:00,361.19,361.78,360.83,361.24,27718.0,319.5358,320.0577,319.2173,319.58,27718.0
2020-12-14 11:30:00,361.21,361.48,360.41,361.17,20764.0,319.5535,319.7923,318.8457,319.5181,20764.0
2020-12-14 11:40:00,361.23,361.51,360.91,361.13,22766.0,319.5711,319.8189,319.2881,319.4827,22766.0
2020-12-14 11:50:00,361.21,361.45,360.78,360.88,10703.0,319.5535,319.7658,319.173,319.2615,10703.0
2020-12-14 12:00:00,360.91,361.21,360.53,360.9,16164.0,319.2881,319.5535,318.9519,319.2792,16164.0
2020-12-14 12:10:00,360.97,361.25,360.48,360.49,33253.0,319.3411,319.5888,318.9076,318.9165,33253.0
2020-12-14 12:20:00,360.57,361.46,360.53,361.21,29204.0,318.9873,319.7746,318.9519,319.5535,29204.0
2020-12-14 12:30:00,361.22,361.62,361.0,361.41,33933.0,319.5623,319.9162,319.3677,319.7304,33933.0
2020-12-14 12:40:00,361.47,361.48,360.74,360.74,22274.0,319.7835,319.7923,319.1377,319.1377,22274.0
2020-12-14 12:50:00,360.66,361.09,360.66,360.9,11999.0,319.0669,319.4473,319.0669,319.2792,11999.0
2020-12-14 13:00:00,361.03,361.51,360.92,361.08,14524.0,319.3942,319.8189,319.2969,319.4384,14524.0
2020-12-14 13:10:00,361.25,361.72,361.25,361.57,16344.0,319.5888,320.0046,319.5888,319.8719,16344.0
2020-12-14 13:20:00,361.57,361.75,361.21,361.21,7539.0,319.8719,320.0312,319.5535,319.5535,7539.0
2020-12-14 13:30:00,361.23,361.31,360.99,361.0,9110.0,319.5711,319.6419,319.3588,319.3677,9110.0
2020-12-14 13:40:00,360.94,361.09,360.29,360.29,8579.0,319.3146,319.4473,318.7396,318.7396,8579.0
2020-12-14 13:50:00,360.32,360.62,360.09,360.62,14137.0,318.7661,319.0315,318.5626,319.0315,14137.0
2020-12-14 14:00:00,360.73,360.77,360.32,360.41,4654.0,319.1288,319.1642,318.7661,318.8457,4654.0
2020-12-14 14:10:00,360.44,360.49,359.72,360.06,12939.0,318.8723,318.9165,318.2353,318.5361,12939.0
2020-12-14 14:20:00,359.84,359.94,359.25,359.39,6999.0,318.3415,318.4299,317.8195,317.9433,6999.0
2020-12-14 14:30:00,359.44,359.7,358.85,358.97,14771.0,317.9876,318.2176,317.4656,317.5718,14771.0
2020-12-14 14:40:00,358.96,359.82,358.95,359.76,6577.0,317.5629,318.3238,317.5541,318.2707,6577.0
2020-12-14 14:50:00,359.62,360.22,359.62,360.22,11215.0,318.1468,318.6776,318.1468,318.6776,11215.0
2020-12-14 15:00:00,360.2,360.2,359.62,359.69,6907.0,318.6599,318.6599,318.1468,318.2087,6907.0
2020-12-14 15:10:00,359.75,359.89,359.33,359.47,8637.0,318.2618,318.3857,317.8903,318.0141,8637.0
2020-12-14 15:20:00,359.44,359.87,359.4,359.53,5117.0,317.9876,318.368,317.9522,318.0672,5117.0
2020-12-14 15:30:00,359.48,359.52,358.41,358.42,18792.0,318.023,318.0584,317.0764,317.0852,18792.0
2020-12-14 15:40:00,358.48,358.51,358.11,358.3,35783.0,317.1383,317.1648,316.811,316.9791,35783.0
2020-12-14 15:50:00,358.29,358.29,357.44,357.45,89852.0,316.9702,316.9702,316.2182,316.2271,89852.0
2020-12-15 09:30:00,358.73,359.16,356.5,357.8,56165.0,317.3595,317.7399,315.3866,316.5367,56165.0
2020-12-15 09:40:00,357.86,357.99,356.41,356.73,14121.0,316.5898,316.7048,315.307,315.5901,14121.0
2020-12-15 09:50:00,356.74,356.89,355.86,356.24,25109.0,315.599,315.7317,314.8204,315.1566,25109.0
2020-12-15 10:00:00,356.42,357.43,355.91,357.28,19455.0,315.3159,316.2094,314.8647,316.0767,19455.0
2020-12-15 10:10:00,357.11,358.0,357.1,357.55,46594.0,315.9263,316.7136,315.9174,316.3155,46594.0
2020-12-15 10:20:00,357.55,357.67,356.89,356.89,11650.0,316.3155,316.4217,315.7317,315.7317,11650.0
2020-12-15 10:30:00,356.86,356.94,356.0,356.15,23633.0,315.7051,315.7759,314.9443,315.077,23633.0
2020-12-15 10:40:00,356.19,356.3,355.44,355.55,23486.0,315.1124,315.2097,314.4489,314.5462,23486.0
2020-12-15 10:50:00,355.58,356.61,355.5,356.42,22863.0,314.5727,315.4839,314.502,315.3159,22863.0
2020-12-15 11:00:00,356.28,356.72,356.05,356.38,16944.0,315.192,315.5813,314.9885,315.2805,16944.0
2020-12-15 11:10:00,356.51,356.54,355.92,356.01,9883.0,315.3955,315.422,314.8735,314.9531,9883.0
2020-12-15 11:20:00,356.1,356.76,356.03,356.43,12271.0,315.0328,315.6167,314.9708,315.3247,12271.0
2020-12-15 11:30:00,356.48,356.59,356.06,356.32,11030.0,315.3689,315.4663,314.9974,315.2274,11030.0
2020-12-15 11:40:00,356.37,357.28,356.37,357.26,11116.0,315.2716,316.0767,315.2716,316.059,11116.0
2020-12-15 11:50:00,357.35,358.1,357.27,358.03,9290.0,316.1386,316.8021,316.0678,316.7402,9290.0
2020-12-15 12:00:00,357.95,358.1,357.4,357.59,12677.0,316.6694,316.8021,316.1828,316.3509,12677.0
2020-12-15 12:10:00,357.56,358.06,357.39,357.86,14373.0,316.3244,316.7667,316.174,316.5898,14373.0
2020-12-15 12:20:00,357.91,357.97,357.43,357.47,11310.0,316.634,316.6871,316.2094,316.2448,11310.0
2020-12-15 12:30:00,357.5,357.96,357.41,357.89,9080.0,316.2713,316.6783,316.1917,316.6163,9080.0
2020-12-15 12:40:00,358.0,358.18,357.85,358.09,13886.0,316.7136,316.8729,316.5809,316.7933,13886.0
2020-12-15 12:50:00,358.07,359.18,357.94,359.18,67810.0,316.7756,317.7576,316.6606,317.7576,67810.0
2020-12-15 13:00:00,359.11,359.53,358.79,359.0,25116.0,317.6956,318.0672,317.4125,317.5983,25116.0
2020-12-15 13:10:00,359.25,359.85,359.18,359.41,10628.0,317.8195,318.3503,317.7576,317.961,10628.0
2020-12-15 13:20:00,359.4,359.41,359.0,359.16,7219.0,317.9522,317.961,317.5983,317.7399,7219.0
2020-12-15 13:30:00,359.09,359.3,358.96,359.3,9547.0,317.6779,317.8637,317.5629,317.8637,9547.0
2020-12-15 13:40:00,359.3,359.3,358.66,358.98,7319.0,317.8637,317.8637,317.2975,317.5806,7319.0
2020-12-15 13:50:00,359.0,359.71,359.0,359.7,4940.0,317.5983,318.2264,317.5983,318.2176,4940.0
2020-12-15 14:00:00,359.69,359.89,359.31,359.62,6672.0,318.2087,318.3857,317.8726,318.1468,6672.0
2020-12-15 14:10:00,359.51,359.86,359.33,359.57,10695.0,318.0495,318.3591,317.8903,318.1026,10695.0
2020-12-15 14:20:00,359.48,359.81,359.42,359.45,6969.0,318.023,318.3149,317.9699,317.9964,6969.0
2020-12-15 14:30:00,359.46,359.86,359.45,359.48,8605.0,318.0053,318.3591,317.9964,318.023,8605.0
2020-12-15 14:40:00,359.49,359.81,359.42,359.49,11282.0,318.0318,318.3149,317.9699,318.0318,11282.0
2020-12-15 14:50:00,359.52,359.64,358.8,359.02,11098.0,318.0584,318.1645,317.4214,317.616,11098.0
2020-12-15 15:00:00,359.09,359.22,358.6,358.79,18346.0,317.6779,317.793,317.2445,317.4125,18346.0
2020-12-15 15:10:00,358.79,359.19,358.59,358.96,13635.0,317.4125,317.7664,317.2356,317.5629,13635.0
2020-12-15 15:20:00,358.88,358.96,358.38,358.38,25664.0,317.4922,317.5629,317.0498,317.0498,25664.0
2020-12-15 15:30:00,358.37,358.37,358.02,358.21,15661.0,317.041,317.041,316.7313,316.8994,15661.0
2020-12-15 15:40:00,358.11,358.61,358.08,358.23,17799.0,316.811,317.2533,316.7844,316.9171,17799.0
2020-12-15 15:50:00,358.23,358.55,357.23,357.57,101687.0,316.9171,317.2002,316.0324,316.3332,101687.0
2020-12-16 09:30:00,357.25,357.5,356.1,356.89,52630.0,316.0501,316.2713,315.0328,315.7317,52630.0
2020-12-16 09:40:00,356.83,357.18,355.68,355.88,20262.0,315.6786,315.9882,314.6612,314.8381,20262.0
2020-12-16 09:50:00,355.71,356.38,354.9,356.38,33522.0,314.6877,315.2805,313.9712,315.2805,33522.0
2020-12-16 10:00:00,356.21,356.28,355.15,355.98,16968.0,315.1301,315.192,314.1923,314.9266,16968.0
2020-12-16 10:10:00,356.09,356.16,355.23,356.11,16784.0,315.0239,315.0858,314.2631,315.0416,16784.0
2020-12-16 10:20:00,356.48,357.03,356.1,356.75,25642.0,315.3689,315.8555,315.0328,315.6078,25642.0
2020-12-16 10:30:00,356.64,356.85,356.04,356.34,23153.0,315.5105,315.6963,314.9797,315.2451,23153.0
2020-12-16 10:40:00,356.2,357.2,356.05,357.03,36423.0,315.1212,316.0059,314.9885,315.8555,36423.0
2020-12-16 10:50:00,357.03,357.25,356.4,356.46,28603.0,315.8555,316.0501,315.2982,315.3512,28603.0
2020-12-16 11:00:00,356.46,357.9,355.93,357.41,50148.0,315.3512,316.6252,314.8824,316.1917,50148.0
2020-12-16 11:10:00,357.26,357.38,355.7,356.45,31097.0,316.059,316.1651,314.6789,315.3424,31097.0
2020-12-16 11:20:00,356.68,356.74,355.7,355.83,51858.0,315.5459,315.599,314.6789,314.7939,51858.0
2020-12-16 11:30:00,355.62,355.95,355.18,355.95,26608.0,314.6081,314.9001,314.2189,314.9001,26608.0
2020-12-16 11:40:00,356.0,356.02,355.05,355.33,15022.0,314.9443,314.962,314.1039,314.3516,15022.0
2020-12-16 11:50:00,355.35,355.36,354.82,354.92,19022.0,314.3693,314.3781,313.9004,313.9888,19022.0
2020-12-16 12:00:00,354.95,355.33,354.68,354.68,22519.0,314.0154,314.3516,313.7765,313.7765,22519.0
2020-12-16 12:10:00,354.73,354.8,354.46,354.58,21105.0,313.8208,313.8827,313.5819,313.6881,21105.0
2020-12-16 12:20:00,354.62,355.03,354.6,354.89,44432.0,313.7234,314.0862,313.7058,313.9623,44432.0
2020-12-16 12:30:00,354.76,354.95,354.56,354.61,22070.0,313.8473,314.0154,313.6704,313.7146,22070.0
2020-12-16 12:40:00,354.63,354.91,354.45,354.46,17570.0,313.7323,313.98,313.5731,313.5819,17570.0
2020-12-16 12:50:00,354.52,354.53,354.2,354.27,12135.0,313.635,313.6438,313.3519,313.4138,12135.0
2020-12-16 13:00:00,354.19,354.7,354.13,354.65,12596.0,313.343,313.7942,313.29,313.75,12596.0
2020-12-16 13:10:00,354.59,354.72,354.28,354.6,10981.0,313.6969,313.8119,313.4227,313.7058,10981.0
2020-12-16 13:20:00,354.59,354.98,354.49,354.98,13664.0,313.6969,314.0419,313.6084,314.0419,13664.0
2020-12-16 13:30:00,355.0,355.29,354.54,354.58,14949.0,314.0596,314.3162,313.6527,313.6881,14949.0
2020-12-16 13:40:00,354.52,354.52,353.87,353.87,24319.0,313.635,313.635,313.0599,313.0599,24319.0
2020-12-16 13:50:00,353.87,354.41,353.65,354.31,29349.0,313.0599,313.5377,312.8653,313.4492,29349.0
2020-12-16 14:00:00,354.36,354.72,353.78,354.41,18658.0,313.4934,313.8119,312.9803,313.5377,18658.0
2020-12-16 14:10:00,354.28,354.55,354.07,354.49,31005.0,313.4227,313.6615,313.2369,313.6084,31005.0
2020-12-16 14:20:00,354.5,354.57,353.95,354.08,25313.0,313.6173,313.6792,313.1307,313.2457,25313.0
2020-12-16 14:30:00,354.05,354.81,353.9,354.62,32495.0,313.2192,313.8915,313.0865,313.7234,32495.0
2020-12-16 14:40:00,354.56,355.15,354.06,355.15,41865.0,313.6704,314.1923,313.228,314.1923,41865.0
2020-12-16 14:50:00,355.23,355.92,355.01,355.31,48912.0,314.2631,314.8735,314.0685,314.3339,48912.0
2020-12-16 15:00:00,355.36,355.44,354.61,354.88,32586.0,314.3781,314.4489,313.7146,313.9535,32586.0
2020-12-16 15:10:00,354.91,355.43,354.62,355.2,42240.0,313.98,314.44,313.7234,314.2366,42240.0
2020-12-16 15:20:00,355.28,355.74,355.18,355.64,28518.0,314.3073,314.7143,314.2189,314.6258,28518.0
2020-12-16 15:30:00,355.66,356.0,355.35,355.58,24300.0,314.6435,314.9443,314.3693,314.5727,24300.0
2020-12-16 15:40:00,355.69,355.8,355.4,355.7,27226.0,314.67,314.7674,314.4135,314.6789,27226.0
2020-12-16 15:50:00,355.49,355.49,354.26,354.67,117710.0,314.4931,314.4931,313.405,313.7677,117710.0
2020-12-17 09:30:00,355.93,357.4,355.06,355.38,53090.0,314.8824,316.1828,314.1127,314.3958,53090.0
2020-12-17 09:40:00,355.23,355.53,354.34,355.06,16689.0,314.2631,314.5285,313.4757,314.1127,16689.0
2020-12-17 09:50:00,355.19,356.5,355.01,356.5,19308.0,314.2277,315.3866,314.0685,315.3866,19308.0
2020-12-17 10:00:00,356.6,357.65,356.34,357.1,22789.0,315.4751,316.404,315.2451,315.9174,22789.0
2020-12-17 10:10:00,357.0,357.0,356.03,356.56,23287.0,315.829,315.829,314.9708,315.4397,23287.0
2020-12-17 10:20:00,356.46,357.27,356.46,356.84,28503.0,315.3512,316.0678,315.3512,315.6874,28503.0
2020-12-17 10:30:00,356.86,357.66,356.68,356.79,19939.0,315.7051,316.4129,315.5459,315.6432,19939.0
2020-12-17 10:40:00,356.78,357.45,356.77,357.13,15657.0,315.6343,316.2271,315.6255,315.944,15657.0
2020-12-17 10:50:00,356.85,357.07,356.2,356.45,16342.0,315.6963,315.8909,315.1212,315.3424,16342.0
2020-12-17 11:00:00,356.43,356.54,355.65,355.66,17101.0,315.3247,315.422,314.6347,314.6435,17101.0
2020-12-17 11:10:00,355.56,355.88,355.21,355.55,17553.0,314.555,314.8381,314.2454,314.5462,17553.0
2020-12-17 11:20:00,355.67,355.73,355.07,355.47,20040.0,314.6524,314.7054,314.1216,314.4754,20040.0
2020-12-17 11:30:00,355.52,355.52,354.84,355.12,23359.0,314.5197,314.5197,313.9181,314.1658,23359.0
2020-12-17 11:40:00,355.12,355.31,354.85,355.06,19074.0,314.1658,314.3339,313.9269,314.1127,19074.0
2020-12-17 11:50:00,355.1,355.5,355.03,355.31,12158.0,314.1481,314.502,314.0862,314.3339,12158.0
2020-12-17 12:00:00,355.39,355.68,355.21,355.68,19476.0,314.4046,314.6612,314.2454,314.6612,19476.0
2020-12-17 12:10:00,355.61,355.69,355.15,355.24,11036.0,314.5993,314.67,314.1923,314.2719,11036.0
2020-12-17 12:20:00,355.25,355.28,354.09,354.09,22619.0,314.2808,314.3073,313.2546,313.2546,22619.0
2020-12-17 12:30:00,354.09,354.28,353.86,353.87,19768.0,313.2546,313.4227,313.0511,313.0599,19768.0
2020-12-17 12:40:00,353.88,354.53,353.88,354.16,30891.0,313.0688,313.6438,313.0688,313.3165,30891.0
2020-12-17 12:50:00,354.17,354.17,353.93,353.98,14208.0,313.3253,313.3253,313.113,313.1573,14208.0
2020-12-17 13:00:00,353.97,353.99,353.72,353.92,17769.0,313.1484,313.1661,312.9272,313.1042,17769.0
2020-12-17 13:10:00,353.92,354.36,353.91,354.18,18332.0,313.1042,313.4934,313.0953,313.3342,18332.0
2020-12-17 13:20:00,354.13,354.18,353.72,353.86,15846.0,313.29,313.3342,312.9272,313.0511,15846.0
2020-12-17 13:30:00,353.78,353.99,353.6,353.82,20030.0,312.9803,313.1661,312.8211,313.0157,20030.0
2020-12-17 13:40:00,353.8,353.87,353.46,353.63,25606.0,312.998,313.0599,312.6972,312.8476,25606.0
2020-12-17 13:50:00,353.64,354.01,353.57,354.01,18538.0,312.8565,313.1838,312.7945,313.1838,18538.0
2020-12-17 14:00:00,354.01,354.26,353.72,354.13,19494.0,313.1838,313.405,312.9272,313.29,19494.0
2020-12-17 14:10:00,354.16,354.18,353.74,353.74,18058.0,313.3165,313.3342,312.9449,312.9449,18058.0
2020-12-17 14:20:00,353.75,353.97,353.64,353.72,14001.0,312.9538,313.1484,312.8565,312.9272,14001.0
2020-12-17 14:30:00,353.7,354.03,353.46,353.5,25995.0,312.9095,313.2015,312.6972,312.7326,25995.0
2020-12-17 14:40:00,353.41,353.45,352.92,353.04,22813.0,312.653,312.6884,312.2195,312.3257,22813.0
2020-12-17 14:50:00,353.08,353.16,352.65,352.98,29585.0,312.361,312.4318,311.9806,312.2726,29585.0
2020-12-17 15:00:00,353.01,353.13,352.66,352.67,23374.0,312.2991,312.4053,311.9895,311.9983,23374.0
2020-12-17 15:10:00,352.63,352.87,352.48,352.6,30003.0,311.9629,312.1753,311.8302,311.9364,30003.0
2020-12-17 15:20:00,352.65,353.17,352.52,353.06,23722.0,311.9806,312.4407,311.8656,312.3434,23722.0
2020-12-17 15:30:00,353.1,353.14,352.61,352.63,38639.0,312.3787,312.4141,311.9452,311.9629,38639.0
2020-12-17 15:40:00,352.64,352.64,352.15,352.15,48299.0,311.9718,311.9718,311.5383,311.5383,48299.0
2020-12-17 15:50:00,352.16,352.62,351.88,352.61,135685.0,311.5471,311.9541,311.2994,311.9452,135685.0
2020-12-18 09:30:00,352.04,353.87,351.9,352.24,223098.0,311.441,313.0599,311.3171,311.6179,223098.0
2020-12-18 09:40:00,352.21,354.3,352.21,353.75,42979.0,311.5914,313.4404,311.5914,312.9538,42979.0
2020-12-18 09:50:00,353.99,354.05,353.19,353.93,18247.0,313.1661,313.2192,312.4584,313.113,18247.0
2020-12-18 10:00:00,353.9,354.37,353.34,354.37,21192.0,313.0865,313.5023,312.5911,313.5023,21192.0
2020-12-18 10:10:00,354.26,354.26,353.2,353.32,10467.0,313.405,313.405,312.4672,312.5734,10467.0
2020-12-18 10:20:00,353.32,353.33,352.29,352.54,15499.0,312.5734,312.5822,311.6622,311.8833,15499.0
2020-12-18 10:30:00,352.4,352.63,351.9,352.21,17689.0,311.7595,311.9629,311.3171,311.5914,17689.0
2020-12-18 10:40:00,352.29,352.49,351.96,352.0,38301.0,311.6622,311.8391,311.3702,311.4056,38301.0
2020-12-18 10:50:00,351.91,352.62,351.85,352.57,21154.0,311.326,311.9541,311.2729,311.9099,21154.0
2020-12-18 11:00:00,352.57,352.84,352.3,352.65,20055.0,311.9099,312.1487,311.671,311.9806,20055.0
2020-12-18 11:10:00,352.59,352.6,351.85,352.38,32602.0,311.9276,311.9364,311.2729,311.7418,32602.0
2020-12-18 11:20:00,352.41,353.1,352.4,352.86,10593.0,311.7683,312.3787,311.7595,312.1664,10593.0
2020-12-18 11:30:00,352.89,352.9,352.12,352.14,12809.0,312.193,312.2018,311.5118,311.5295,12809.0
2020-12-18 11:40:00,352.04,352.11,351.85,352.06,20762.0,311.441,311.5029,311.2729,311.4587,20762.0
2020-12-18 11:50:00,352.05,352.8,352.0,352.55,16012.0,311.4498,312.1133,311.4056,311.8922,16012.0
2020-12-18 12:00:00,352.53,352.88,352.41,352.51,27756.0,311.8745,312.1841,311.7683,311.8568,27756.0
2020-12-18 12:10:00,352.63,353.29,352.4,353.28,10692.0,311.9629,312.5468,311.7595,312.538,10692.0
2020-12-18 12:20:00,353.2,353.23,352.86,353.09,9380.0,312.4672,312.4937,312.1664,312.3699,9380.0
2020-12-18 12:30:00,353.1,353.59,352.91,353.55,14505.0,312.3787,312.8122,312.2107,312.7768,14505.0
2020-12-18 12:40:00,353.51,353.56,352.83,352.94,27367.0,312.7415,312.7857,312.1399,312.2372,27367.0
2020-12-18 12:50:00,352.98,353.01,352.28,352.56,12888.0,312.2726,312.2991,311.6533,311.901,12888.0
2020-12-18 13:00:00,352.55,352.55,351.96,352.03,10784.0,311.8922,311.8922,311.3702,311.4321,10784.0
2020-12-18 13:10:00,352.0,352.08,351.33,351.4,18812.0,311.4056,311.4764,310.8129,310.8748,18812.0
2020-12-18 13:20:00,351.43,351.51,351.11,351.21,14405.0,310.9013,310.9721,310.6182,310.7067,14405.0
2020-12-18 13:30:00,351.14,351.17,350.8,350.8,24200.0,310.6448,310.6713,310.344,310.344,24200.0
2020-12-18 13:40:00,350.87,351.13,350.67,350.92,16148.0,310.4059,310.6359,310.229,310.4501,16148.0
2020-12-18 13:50:00,350.88,351.2,350.81,351.13,11196.0,310.4148,310.6979,310.3528,310.6359,11196.0
2020-12-18 14:00:00,351.15,351.16,350.45,350.79,19703.0,310.6536,310.6625,310.0344,310.3351,19703.0
2020-12-18 14:10:00,350.8,350.86,350.26,350.28,16761.0,310.344,310.3971,309.8663,309.884,16761.0
2020-12-18 14:20:00,350.26,350.34,350.05,350.17,24946.0,309.8663,309.937,309.6805,309.7866,24946.0
2020-12-18 14:30:00,350.18,350.35,350.07,350.25,31975.0,309.7955,309.9459,309.6982,309.8574,31975.0
2020-12-18 14:40:00,350.21,350.65,350.01,350.58,18611.0,309.822,310.2113,309.6451,310.1494,18611.0
2020-12-18 14:50:00,350.53,351.76,350.52,351.25,30819.0,310.1051,311.1933,310.0963,310.7421,30819.0
2020-12-18 15:00:00,351.27,351.89,351.08,351.68,16252.0,310.7598,311.3083,310.5917,311.1225,16252.0
2020-12-18 15:10:00,351.67,351.75,351.01,351.59,17594.0,311.1137,311.1844,310.5298,311.0429,17594.0
2020-12-18 15:20:00,351.57,351.59,350.68,350.93,18694.0,311.0252,311.0429,310.2378,310.459,18694.0
2020-12-18 15:30:00,350.92,351.64,350.84,351.38,29564.0,310.4501,311.0871,310.3794,310.8571,29564.0
2020-12-18 15:40:00,351.33,354.46,351.23,354.46,100845.0,310.8129,313.5819,310.7244,313.5819,100845.0
2020-12-18 15:50:00,354.48,356.79,353.97,355.77,248191.0,313.5996,315.6432,313.1484,314.7408,248191.0
2020-12-21 09:30:00,353.16,353.94,350.24,350.41,90596.0,312.4318,313.1219,309.8486,309.999,90596.0
2020-12-21 09:40:00,350.3,350.61,348.41,348.7,74096.0,309.9017,310.1759,308.2296,308.4862,74096.0
2020-12-21 09:50:00,348.68,349.7,348.01,348.1,38945.0,308.4685,309.3708,307.8757,307.9554,38945.0
2020-12-21 10:00:00,348.26,348.43,346.6,348.26,71362.0,308.0969,308.2473,306.6284,308.0969,71362.0
2020-12-21 10:10:00,348.3,348.97,347.87,348.41,41590.0,308.1323,308.725,307.7519,308.2296,41590.0
2020-12-21 10:20:00,348.45,348.45,346.61,347.44,41059.0,308.265,308.265,306.6372,307.3715,41059.0
2020-12-21 10:30:00,347.4,348.48,347.11,348.48,29820.0,307.3361,308.2915,307.0795,308.2915,29820.0
2020-12-21 10:40:00,348.42,348.7,347.05,347.29,37738.0,308.2385,308.4862,307.0265,307.2388,37738.0
2020-12-21 10:50:00,347.38,348.1,347.09,347.91,31244.0,307.3184,307.9554,307.0618,307.7873,31244.0
2020-12-21 11:00:00,347.92,350.9,347.8,350.89,33025.0,307.7961,310.4325,307.69,310.4236,33025.0
2020-12-21 11:10:00,350.98,351.4,350.28,350.46,20809.0,310.5032,310.8748,309.884,310.0432,20809.0
2020-12-21 11:20:00,350.45,350.82,350.19,350.2,15149.0,310.0344,310.3617,309.8043,309.8132,15149.0
2020-12-21 11:30:00,350.35,351.72,350.27,351.65,22965.0,309.9459,311.1579,309.8751,311.096,22965.0
2020-12-21 11:40:00,351.72,352.17,351.44,352.16,17956.0,311.1579,311.556,310.9102,311.5471,17956.0
2020-12-21 11:50:00,352.09,352.71,351.69,351.69,10369.0,311.4852,312.0337,311.1313,311.1313,10369.0
2020-12-21 12:00:00,351.75,352.42,351.75,351.87,9343.0,311.1844,311.7772,311.1844,311.2906,9343.0
2020-12-21 12:10:00,352.02,352.32,351.6,352.24,9352.0,311.4233,311.6887,311.0517,311.6179,9352.0
2020-12-21 12:20:00,352.18,352.8,352.15,352.53,28057.0,311.5648,312.1133,311.5383,311.8745,28057.0
2020-12-21 12:30:00,352.45,352.45,351.5,351.71,32778.0,311.8037,311.8037,310.9633,311.149,32778.0
2020-12-21 12:40:00,351.68,352.14,351.19,352.13,40053.0,311.1225,311.5295,310.689,311.5206,40053.0
2020-12-21 12:50:00,352.22,352.93,352.15,352.75,18520.0,311.6002,312.2283,311.5383,312.0691,18520.0
2020-12-21 13:00:00,352.75,352.75,352.23,352.57,15838.0,312.0691,312.0691,311.6091,311.9099,15838.0
2020-12-21 13:10:00,352.55,352.71,352.06,352.27,13444.0,311.8922,312.0337,311.4587,311.6445,13444.0
2020-12-21 13:20:00,352.0,352.26,351.7,351.96,13510.0,311.4056,311.6356,311.1402,311.3702,13510.0
2020-12-21 13:30:00,351.91,352.32,351.8,352.18,19370.0,311.326,311.6887,311.2287,311.5648,19370.0
2020-12-21 13:40:00,352.24,352.95,352.2,352.51,14378.0,311.6179,312.246,311.5825,311.8568,14378.0
2020-12-21 13:50:00,352.57,352.62,352.03,352.24,10324.0,311.9099,311.9541,311.4321,311.6179,10324.0
2020-12-21 14:00:00,352.24,352.24,351.66,351.66,13567.0,311.6179,311.6179,311.1048,311.1048,13567.0
2020-12-21 14:10:00,351.6,351.97,351.35,351.62,13418.0,311.0517,311.3791,310.8306,311.0694,13418.0
2020-12-21 14:20:00,351.62,352.43,351.56,352.14,9168.0,311.0694,311.786,311.0163,311.5295,9168.0
2020-12-21 14:30:00,352.14,352.57,351.7,351.92,11687.0,311.5295,311.9099,311.1402,311.3348,11687.0
2020-12-21 14:40:00,351.72,351.88,351.63,351.86,16297.0,311.1579,311.2994,311.0783,311.2817,16297.0
2020-12-21 14:50:00,351.88,352.14,351.45,351.54,15847.0,311.2994,311.5295,310.919,310.9986,15847.0
2020-12-21 15:00:00,351.57,351.77,351.07,351.07,10945.0,311.0252,311.2021,310.5829,310.5829,10945.0
2020-12-21 15:10:00,351.02,351.43,350.66,350.69,26870.0,310.5386,310.9013,310.2201,310.2467,26870.0
2020-12-21 15:20:00,350.71,350.8,350.26,350.63,19701.0,310.2644,310.344,309.8663,310.1936,19701.0
2020-12-21 15:30:00,350.55,350.57,349.82,350.35,33312.0,310.1228,310.1405,309.477,309.9459,33312.0
2020-12-21 15:40:00,350.41,350.65,349.23,349.48,40757.0,309.999,310.2113,308.955,309.1762,40757.0
2020-12-21 15:50:00,349.42,349.6,348.69,349.39,98016.0,309.1231,309.2824,308.4773,309.0966,98016.0
2020-12-22 09:30:00,349.35,350.2,347.78,349.68,81560.0,309.0612,309.8132,307.6723,309.3532,81560.0
2020-12-22 09:40:00,349.73,349.73,347.9,348.4,24190.0,309.3974,309.3974,307.7784,308.2208,24190.0
2020-12-22 09:50:00,348.3,348.53,347.38,347.89,32237.0,308.1323,308.3358,307.3184,307.7696,32237.0
2020-12-22 10:00:00,347.89,348.45,347.48,348.36,25750.0,307.7696,308.265,307.4069,308.1854,25750.0
2020-12-22 10:10:00,348.28,348.42,347.68,348.23,29502.0,308.1146,308.2385,307.5838,308.0704,29502.0
2020-12-22 10:20:00,348.23,348.4,347.82,348.15,20958.0,308.0704,308.2208,307.7077,307.9996,20958.0
2020-12-22 10:30:00,348.15,348.26,347.96,348.11,21932.0,307.9996,308.0969,307.8315,307.9642,21932.0
2020-12-22 10:40:00,348.06,348.4,348.04,348.17,35745.0,307.92,308.2208,307.9023,308.0173,35745.0
2020-12-22 10:50:00,348.15,348.61,348.0,348.16,39190.0,307.9996,308.4065,307.8669,308.0084,39190.0
2020-12-22 11:00:00,348.37,348.61,348.18,348.5,23473.0,308.1942,308.4065,308.0261,308.3092,23473.0
2020-12-22 11:10:00,348.5,349.15,348.5,348.99,28086.0,308.3092,308.8843,308.3092,308.7427,28086.0
2020-12-22 11:20:00,348.99,349.09,348.51,348.75,33774.0,308.7427,308.8312,308.3181,308.5304,33774.0
2020-12-22 11:30:00,348.79,349.09,348.55,348.55,32490.0,308.5658,308.8312,308.3535,308.3535,32490.0
2020-12-22 11:40:00,348.54,348.67,348.11,348.29,17069.0,308.3446,308.4596,307.9642,308.1235,17069.0
2020-12-22 11:50:00,348.28,349.09,348.16,348.85,20233.0,308.1146,308.8312,308.0084,308.6189,20233.0
2020-12-22 12:00:00,348.91,349.07,348.84,349.0,17980.0,308.672,308.8135,308.61,308.7516,17980.0
2020-12-22 12:10:00,348.98,349.14,348.87,348.95,46521.0,308.7339,308.8754,308.6366,308.7073,46521.0
2020-12-22 12:20:00,348.92,349.15,348.83,348.9,22752.0,308.6808,308.8843,308.6012,308.6631,22752.0
2020-12-22 12:30:00,348.99,349.12,348.68,349.0,25459.0,308.7427,308.8577,308.4685,308.7516,25459.0
2020-12-22 12:40:00,348.99,350.62,348.94,350.48,25486.0,308.7427,310.1847,308.6985,310.0609,25486.0
2020-12-22 12:50:00,350.44,350.55,350.17,350.4,8975.0,310.0255,310.1228,309.7866,309.9901,8975.0
2020-12-22 13:00:00,350.4,350.55,350.17,350.27,11196.0,309.9901,310.1228,309.7866,309.8751,11196.0
2020-12-22 13:10:00,350.3,350.38,350.14,350.24,12456.0,309.9017,309.9724,309.7601,309.8486,12456.0
2020-12-22 13:20:00,350.28,350.28,349.86,350.24,14962.0,309.884,309.884,309.5124,309.8486,14962.0
2020-12-22 13:30:00,350.29,350.44,350.03,350.03,16704.0,309.8928,310.0255,309.6628,309.6628,16704.0
2020-12-22 13:40:00,350.0,350.19,349.85,350.07,13798.0,309.6362,309.8043,309.5035,309.6982,13798.0
2020-12-22 13:50:00,349.98,350.22,349.93,350.09,30385.0,309.6186,309.8309,309.5743,309.7159,30385.0
2020-12-22 14:00:00,350.1,350.21,349.59,349.72,18810.0,309.7247,309.822,309.2735,309.3885,18810.0
2020-12-22 14:10:00,349.69,350.12,349.67,350.04,22564.0,309.362,309.7424,309.3443,309.6716,22564.0
2020-12-22 14:20:00,350.08,350.11,349.87,350.03,9402.0,309.707,309.7336,309.5212,309.6628,9402.0
2020-12-22 14:30:00,350.09,350.31,349.85,349.91,12215.0,309.7159,309.9105,309.5035,309.5566,12215.0
2020-12-22 14:40:00,349.78,349.95,349.58,349.85,12874.0,309.4416,309.592,309.2647,309.5035,12874.0
2020-12-22 14:50:00,349.85,349.91,349.32,349.62,13294.0,309.5035,309.5566,309.0347,309.3001,13294.0
2020-12-22 15:00:00,349.63,349.75,349.02,349.05,9069.0,309.3089,309.4151,308.7693,308.7958,9069.0
2020-12-22 15:10:00,349.08,349.08,348.52,348.68,21143.0,308.8223,308.8223,308.3269,308.4685,21143.0
2020-12-22 15:20:00,348.68,348.74,348.34,348.48,11396.0,308.4685,308.5216,308.1677,308.2915,11396.0
2020-12-22 15:30:00,348.47,348.65,348.29,348.52,16297.0,308.2827,308.4419,308.1235,308.3269,16297.0
2020-12-22 15:40:00,348.53,348.65,348.36,348.43,25515.0,308.3358,308.4419,308.1854,308.2473,25515.0
2020-12-22 15:50:00,348.4,348.52,347.9,348.01,72229.0,308.2208,308.3269,307.7784,307.8757,72229.0
2020-12-23 09:30:00,349.95,352.46,349.4,352.29,47234.0,309.592,311.8125,309.1054,311.6622,47234.0
2020-12-23 09:40:00,352.08,353.64,351.83,353.31,35958.0,311.4764,312.8565,311.2552,312.5645,35958.0
2020-12-23 09:50:00,353.39,355.0,353.22,354.54,48492.0,312.6353,314.0596,312.4849,313.6527,48492.0
2020-12-23 10:00:00,354.45,354.63,353.69,354.6,24108.0,313.5731,313.7323,312.9007,313.7058,24108.0
2020-12-23 10:10:00,354.62,354.69,353.78,353.95,17447.0,313.7234,313.7854,312.9803,313.1307,17447.0
2020-12-23 10:20:00,353.98,354.55,353.97,354.14,11856.0,313.1573,313.6615,313.1484,313.2988,11856.0
2020-12-23 10:30:00,354.19,354.19,353.47,353.92,14152.0,313.343,313.343,312.7061,313.1042,14152.0
2020-12-23 10:40:00,354.0,354.02,353.37,353.71,11186.0,313.1749,313.1926,312.6176,312.9184,11186.0
2020-12-23 10:50:00,353.77,354.2,353.69,353.79,12904.0,312.9715,313.3519,312.9007,312.9892,12904.0
2020-12-23 11:00:00,353.88,354.09,353.26,353.88,17485.0,313.0688,313.2546,312.5203,313.0688,17485.0
2020-12-23 11:10:00,353.82,354.1,353.65,353.86,19581.0,313.0157,313.2634,312.8653,313.0511,19581.0
2020-12-23 11:20:00,353.88,354.15,353.72,353.99,9592.0,313.0688,313.3076,312.9272,313.1661,9592.0
2020-12-23 11:30:00,354.0,354.07,352.59,352.8,20689.0,313.1749,313.2369,311.9276,312.1133,20689.0
2020-12-23 11:40:00,352.92,353.15,352.76,352.82,5453.0,312.2195,312.423,312.078,312.131,5453.0
2020-12-23 11:50:00,352.89,354.0,352.89,353.95,28006.0,312.193,313.1749,312.193,313.1307,28006.0
2020-12-23 12:00:00,353.91,354.03,353.62,354.03,11934.0,313.0953,313.2015,312.8388,313.2015,11934.0
2020-12-23 12:10:00,353.96,354.35,353.95,354.26,13316.0,313.1396,313.4846,313.1307,313.405,13316.0
2020-12-23 12:20:00,354.26,354.33,353.86,354.12,20786.0,313.405,313.4669,313.0511,313.2811,20786.0
2020-12-23 12:30:00,354.1,354.29,353.81,353.95,10610.0,313.2634,313.4315,313.0069,313.1307,10610.0
2020-12-23 12:40:00,354.0,354.49,353.82,353.87,8240.0,313.1749,313.6084,313.0157,313.0599,8240.0
2020-12-23 12:50:00,353.88,354.04,353.4,353.47,15701.0,313.0688,313.2103,312.6441,312.7061,15701.0
2020-12-23 13:00:00,353.37,353.37,352.83,352.83,8380.0,312.6176,312.6176,312.1399,312.1399,8380.0
2020-12-23 13:10:00,352.84,353.1,352.32,352.32,14252.0,312.1487,312.3787,311.6887,311.6887,14252.0
2020-12-23 13:20:00,352.42,352.59,352.1,352.23,8302.0,311.7772,311.9276,311.4941,311.6091,8302.0
2020-12-23 13:30:00,352.32,352.46,351.86,352.1,15861.0,311.6887,311.8125,311.2817,311.4941,15861.0
2020-12-23 13:40:00,352.17,352.7,352.17,352.44,19191.0,311.556,312.0249,311.556,311.7949,19191.0
2020-12-23 13:50:00,352.4,352.71,352.28,352.33,8821.0,311.7595,312.0337,311.6533,311.6975,8821.0
2020-12-23 14:00:00,352.4,353.24,352.4,353.02,9990.0,311.7595,312.5026,311.7595,312.308,9990.0
2020-12-23 14:10:00,353.06,353.66,353.06,353.65,6382.0,312.3434,312.8742,312.3434,312.8653,6382.0
2020-12-23 14:20:00,353.55,353.71,353.34,353.71,7987.0,312.7768,312.9184,312.5911,312.9184,7987.0
2020-12-23 14:30:00,353.59,353.84,353.45,353.6,9386.0,312.8122,313.0334,312.6884,312.8211,9386.0
2020-12-23 14:40:00,353.65,354.16,353.64,354.08,8741.0,312.8653,313.3165,312.8565,313.2457,8741.0
2020-12-23 14:50:00,354.01,354.01,353.33,353.57,9391.0,313.1838,313.1838,312.5822,312.7945,9391.0
2020-12-23 15:00:00,353.54,353.83,353.52,353.63,13426.0,312.768,313.0246,312.7503,312.8476,13426.0
2020-12-23 15:10:00,353.7,354.39,353.64,354.18,11783.0,312.9095,313.52,312.8565,313.3342,11783.0
2020-12-23 15:20:00,354.34,354.85,354.17,354.75,16616.0,313.4757,313.9269,313.3253,313.8385,16616.0
2020-12-23 15:30:00,354.72,354.75,353.67,353.74,14819.0,313.8119,313.8385,312.883,312.9449,14819.0
2020-12-23 15:40:00,353.66,353.87,353.47,353.59,22289.0,312.8742,313.0599,312.7061,312.8122,22289.0
2020-12-23 15:50:00,353.61,353.61,351.59,351.76,130268.0,312.8299,312.8299,311.0429,311.1933,130268.0
2020-12-24 09:30:00,352.83,354.06,352.49,352.97,38738.0,312.1399,313.228,311.8391,312.2637,38738.0
2020-12-24 09:40:00,352.6,352.64,350.62,351.04,18213.0,311.9364,311.9718,310.1847,310.5563,18213.0
2020-12-24 09:50:00,351.23,352.29,351.1,352.28,21246.0,310.7244,311.6622,310.6094,311.6533,21246.0
2020-12-24 10:00:00,352.23,353.29,351.96,352.56,22833.0,311.6091,312.5468,311.3702,311.901,22833.0
2020-12-24 10:10:00,352.67,353.28,351.94,352.19,13110.0,311.9983,312.538,311.3525,311.5737,13110.0
2020-12-24 10:20:00,352.3,352.39,351.87,352.28,9122.0,311.671,311.7506,311.2906,311.6533,9122.0
2020-12-24 10:30:00,352.2,352.2,351.33,351.43,9958.0,311.5825,311.5825,310.8129,310.9013,9958.0
2020-12-24 10:40:00,351.46,351.61,350.81,351.0,8335.0,310.9279,311.0606,310.3528,310.5209,8335.0
2020-12-24 10:50:00,350.98,351.57,350.87,351.56,9403.0,310.5032,311.0252,310.4059,311.0163,9403.0
2020-12-24 11:00:00,351.63,352.32,351.35,352.32,13398.0,311.0783,311.6887,310.8306,311.6887,13398.0
2020-12-24 11:10:00,352.3,352.77,351.99,352.06,16481.0,311.671,312.0868,311.3968,311.4587,16481.0
2020-12-24 11:20:00,352.11,352.21,351.9,351.9,6277.0,311.5029,311.5914,311.3171,311.3171,6277.0
2020-12-24 11:30:00,351.87,352.04,351.6,351.83,12011.0,311.2906,311.441,311.0517,311.2552,12011.0
2020-12-24 11:40:00,351.75,351.75,350.73,350.86,11708.0,311.1844,311.1844,310.2821,310.3971,11708.0
2020-12-24 11:50:00,350.89,351.19,350.85,351.02,6792.0,310.4236,310.689,310.3882,310.5386,6792.0
2020-12-24 12:00:00,351.07,351.24,350.46,351.03,11648.0,310.5829,310.7332,310.0432,310.5475,11648.0
2020-12-24 12:10:00,351.02,351.16,350.8,350.8,6755.0,310.5386,310.6625,310.344,310.344,6755.0
2020-12-24 12:20:00,350.89,350.96,350.4,350.96,7951.0,310.4236,310.4855,309.9901,310.4855,7951.0
2020-12-24 12:30:00,351.1,351.57,351.06,351.23,11250.0,310.6094,311.0252,310.574,310.7244,11250.0
2020-12-24 12:40:00,351.3,351.63,351.13,351.63,10466.0,310.7863,311.0783,310.6359,311.0783,10466.0
2020-12-24 12:50:00,351.63,352.24,351.18,351.68,37111.0,311.0783,311.6179,310.6802,311.1225,37111.0
2020-12-28 09:30:00,353.11,353.6,352.61,353.22,31839.0,312.3876,312.8211,311.9452,312.4849,31839.0
2020-12-28 09:40:00,353.26,353.77,352.83,353.67,14378.0,312.5203,312.9715,312.1399,312.883,14378.0
2020-12-28 09:50:00,353.54,353.71,352.48,352.48,13698.0,312.768,312.9184,311.8302,311.8302,13698.0
2020-12-28 10:00:00,352.48,353.95,352.25,353.75,13286.0,311.8302,313.1307,311.6268,312.9538,13286.0
2020-12-28 10:10:00,353.69,356.11,353.68,355.99,38894.0,312.9007,315.0416,312.8919,314.9355,38894.0
2020-12-28 10:20:00,356.22,356.56,355.58,356.47,28079.0,315.1389,315.4397,314.5727,315.3601,28079.0
2020-12-28 10:30:00,356.59,357.74,356.47,357.28,33900.0,315.4663,316.4836,315.3601,316.0767,33900.0
2020-12-28 10:40:00,357.4,357.82,356.73,356.73,21354.0,316.1828,316.5544,315.5901,315.5901,21354.0
2020-12-28 10:50:00,356.56,356.69,356.0,356.24,9301.0,315.4397,315.5547,314.9443,315.1566,9301.0
2020-12-28 11:00:00,356.0,356.0,354.43,354.43,13566.0,314.9443,314.9443,313.5554,313.5554,13566.0
2020-12-28 11:10:00,354.44,354.53,354.16,354.52,18712.0,313.5642,313.6438,313.3165,313.635,18712.0
2020-12-28 11:20:00,354.35,354.46,353.72,353.92,12606.0,313.4846,313.5819,312.9272,313.1042,12606.0
2020-12-28 11:30:00,353.73,353.77,352.59,352.7,13189.0,312.9361,312.9715,311.9276,312.0249,13189.0
2020-12-28 11:40:00,352.63,353.1,352.41,352.75,17718.0,311.9629,312.3787,311.7683,312.0691,17718.0
2020-12-28 11:50:00,352.67,352.78,352.01,352.16,15332.0,311.9983,312.0956,311.4144,311.5471,15332.0
2020-12-28 12:00:00,352.2,352.39,352.1,352.3,11499.0,311.5825,311.7506,311.4941,311.671,11499.0
2020-12-28 12:10:00,352.23,352.4,351.85,351.94,17822.0,311.6091,311.7595,311.2729,311.3525,17822.0
2020-12-28 12:20:00,351.94,352.04,351.71,351.73,13942.0,311.3525,311.441,311.149,311.1667,13942.0
2020-12-28 12:30:00,351.88,352.31,351.82,352.31,11594.0,311.2994,311.6798,311.2464,311.6798,11594.0
2020-12-28 12:40:00,352.3,352.65,352.04,352.15,10165.0,311.671,311.9806,311.441,311.5383,10165.0
2020-12-28 12:50:00,352.03,352.4,352.0,352.33,7852.0,311.4321,311.7595,311.4056,311.6975,7852.0
2020-12-28 13:00:00,352.32,352.6,352.2,352.53,13696.0,311.6887,311.9364,311.5825,311.8745,13696.0
2020-12-28 13:10:00,352.54,352.87,352.54,352.87,9843.0,311.8833,312.1753,311.8833,312.1753,9843.0
2020-12-28 13:20:00,352.87,353.1,352.75,352.87,8536.0,312.1753,312.3787,312.0691,312.1753,8536.0
2020-12-28 13:30:00,352.99,353.11,352.79,353.11,8573.0,312.2814,312.3876,312.1045,312.3876,8573.0
2020-12-28 13:40:00,352.89,353.4,352.89,353.36,9058.0,312.193,312.6441,312.193,312.6088,9058.0
2020-12-28 13:50:00,353.35,353.52,353.25,353.45,8285.0,312.5999,312.7503,312.5114,312.6884,8285.0
2020-12-28 14:00:00,353.41,353.52,353.17,353.22,22090.0,312.653,312.7503,312.4407,312.4849,22090.0
2020-12-28 14:10:00,353.23,353.84,352.73,353.69,14580.0,312.4937,313.0334,312.0514,312.9007,14580.0
2020-12-28 14:20:00,353.78,354.61,353.76,354.61,12412.0,312.9803,313.7146,312.9626,313.7146,12412.0
2020-12-28 14:30:00,354.61,354.75,354.42,354.71,19894.0,313.7146,313.8385,313.5465,313.8031,19894.0
2020-12-28 14:40:00,354.71,355.1,354.59,354.74,15855.0,313.8031,314.1481,313.6969,313.8296,15855.0
2020-12-28 14:50:00,354.7,355.01,354.54,354.72,9978.0,313.7942,314.0685,313.6527,313.8119,9978.0
2020-12-28 15:00:00,354.52,354.91,354.52,354.63,17578.0,313.635,313.98,313.635,313.7323,17578.0
2020-12-28 15:10:00,354.61,354.94,354.59,354.8,15243.0,313.7146,314.0065,313.6969,313.8827,15243.0
2020-12-28 15:20:00,354.76,354.93,354.51,354.69,16035.0,313.8473,313.9977,313.6261,313.7854,16035.0
2020-12-28 15:30:00,354.63,354.63,353.2,353.64,23174.0,313.7323,313.7323,312.4672,312.8565,23174.0
2020-12-28 15:40:00,353.77,354.15,353.56,353.75,11103.0,312.9715,313.3076,312.7857,312.9538,11103.0
2020-12-28 15:50:00,353.77,354.39,353.65,354.18,31452.0,312.9715,313.52,312.8653,313.3342,31452.0
2020-12-29 09:30:00,356.0,356.78,355.82,356.3,26061.0,314.9443,315.6343,314.7851,315.2097,26061.0
2020-12-29 09:40:00,356.35,356.84,355.68,356.55,13741.0,315.2539,315.6874,314.6612,315.4309,13741.0
2020-12-29 09:50:00,356.64,356.87,355.84,356.14,17278.0,315.5105,315.714,314.8028,315.0682,17278.0
2020-12-29 10:00:00,356.01,356.8,356.01,356.51,16090.0,314.9531,315.652,314.9531,315.3955,16090.0
2020-12-29 10:10:00,356.55,357.35,356.44,356.44,12515.0,315.4309,316.1386,315.3336,315.3336,12515.0
2020-12-29 10:20:00,356.12,356.52,355.8,355.91,8093.0,315.0505,315.4043,314.7674,314.8647,8093.0
2020-12-29 10:30:00,355.95,355.96,354.78,354.86,14418.0,314.9001,314.9089,313.865,313.9358,14418.0
2020-12-29 10:40:00,354.92,355.53,354.76,355.27,7098.0,313.9888,314.5285,313.8473,314.2985,7098.0
2020-12-29 10:50:00,355.26,355.38,354.79,354.99,6506.0,314.2896,314.3958,313.8738,314.0508,6506.0
2020-12-29 11:00:00,354.89,355.47,354.59,355.47,7992.0,313.9623,314.4754,313.6969,314.4754,7992.0
2020-12-29 11:10:00,355.36,355.48,355.1,355.48,8400.0,314.3781,314.4843,314.1481,314.4843,8400.0
2020-12-29 11:20:00,355.5,356.09,355.5,355.94,7334.0,314.502,315.0239,314.502,314.8912,7334.0
2020-12-29 11:30:00,356.0,356.54,355.96,356.35,13640.0,314.9443,315.422,314.9089,315.2539,13640.0
2020-12-29 11:40:00,356.24,356.58,356.1,356.36,12406.0,315.1566,315.4574,315.0328,315.2628,12406.0
2020-12-29 11:50:00,356.41,356.92,356.41,356.84,12641.0,315.307,315.7582,315.307,315.6874,12641.0
2020-12-29 12:00:00,356.61,356.86,356.34,356.84,14657.0,315.4839,315.7051,315.2451,315.6874,14657.0
2020-12-29 12:10:00,356.8,356.8,356.3,356.58,10892.0,315.652,315.652,315.2097,315.4574,10892.0
2020-12-29 12:20:00,356.53,356.67,356.01,356.29,8892.0,315.4132,315.537,314.9531,315.2009,8892.0
2020-12-29 12:30:00,356.38,356.38,355.41,355.55,8472.0,315.2805,315.2805,314.4223,314.5462,8472.0
2020-12-29 12:40:00,355.57,355.87,354.82,354.82,8779.0,314.5639,314.8293,313.9004,313.9004,8779.0
2020-12-29 12:50:00,354.83,354.88,353.65,353.83,16205.0,313.9092,313.9535,312.8653,313.0246,16205.0
2020-12-29 13:00:00,353.88,353.89,352.67,352.67,12494.0,313.0688,313.0776,311.9983,311.9983,12494.0
2020-12-29 13:10:00,352.62,353.46,352.56,353.24,11013.0,311.9541,312.6972,311.901,312.5026,11013.0
2020-12-29 13:20:00,353.12,353.38,352.72,352.99,14966.0,312.3964,312.6264,312.0426,312.2814,14966.0
2020-12-29 13:30:00,352.95,353.04,352.53,352.66,14709.0,312.246,312.3257,311.8745,311.9895,14709.0
2020-12-29 13:40:00,352.67,352.74,352.41,352.73,11850.0,311.9983,312.0603,311.7683,312.0514,11850.0
2020-12-29 13:50:00,352.73,353.0,352.71,352.71,9400.0,312.0514,312.2903,312.0337,312.0337,9400.0
2020-12-29 14:00:00,352.7,352.81,352.01,352.18,10726.0,312.0249,312.1222,311.4144,311.5648,10726.0
2020-12-29 14:10:00,352.09,352.09,351.8,351.94,12564.0,311.4852,311.4852,311.2287,311.3525,12564.0
2020-12-29 14:20:00,351.9,352.74,351.88,352.7,8599.0,311.3171,312.0603,311.2994,312.0249,8599.0
2020-12-29 14:30:00,352.65,353.53,352.59,353.5,8870.0,311.9806,312.7592,311.9276,312.7326,8870.0
2020-12-29 14:40:00,353.52,353.89,353.11,353.16,16011.0,312.7503,313.0776,312.3876,312.4318,16011.0
2020-12-29 14:50:00,353.14,353.64,353.13,353.35,12202.0,312.4141,312.8565,312.4053,312.5999,12202.0
2020-12-29 15:00:00,353.28,354.35,353.26,354.28,32340.0,312.538,313.4846,312.5203,313.4227,32340.0
2020-12-29 15:10:00,354.22,354.95,353.5,354.81,46049.0,313.3696,314.0154,312.7326,313.8915,46049.0
2020-12-29 15:20:00,354.86,354.87,354.25,354.34,14156.0,313.9358,313.9446,313.3961,313.4757,14156.0
2020-12-29 15:30:00,354.28,354.47,353.78,354.11,22469.0,313.4227,313.5907,312.9803,313.2723,22469.0
2020-12-29 15:40:00,354.12,354.64,353.87,354.39,33122.0,313.2811,313.7411,313.0599,313.52,33122.0
2020-12-29 15:50:00,354.38,354.78,353.77,353.77,61965.0,313.5111,313.865,312.9715,312.9715,61965.0
2020-12-30 09:30:00,353.0,355.04,353.0,354.96,34018.0,312.2903,314.095,312.2903,314.0242,34018.0
2020-12-30 09:40:00,355.1,356.61,355.06,356.46,15685.0,314.1481,315.4839,314.1127,315.3512,15685.0
2020-12-30 09:50:00,356.42,356.61,355.59,355.7,17736.0,315.3159,315.4839,314.5816,314.6789,17736.0
2020-12-30 10:00:00,355.77,356.36,355.13,355.28,11543.0,314.7408,315.2628,314.1746,314.3073,11543.0
2020-12-30 10:10:00,355.29,355.29,354.68,354.92,7224.0,314.3162,314.3162,313.7765,313.9888,7224.0
2020-12-30 10:20:00,354.94,354.94,354.08,354.55,11932.0,314.0065,314.0065,313.2457,313.6615,11932.0
2020-12-30 10:30:00,354.35,355.0,354.3,354.85,12424.0,313.4846,314.0596,313.4404,313.9269,12424.0
2020-12-30 10:40:00,354.91,355.29,354.55,354.87,14957.0,313.98,314.3162,313.6615,313.9446,14957.0
2020-12-30 10:50:00,354.71,355.03,354.47,354.72,8555.0,313.8031,314.0862,313.5907,313.8119,8555.0
2020-12-30 11:00:00,354.79,355.16,354.7,354.86,6095.0,313.8738,314.2012,313.7942,313.9358,6095.0
2020-12-30 11:10:00,354.84,355.03,354.62,354.77,12368.0,313.9181,314.0862,313.7234,313.8561,12368.0
2020-12-30 11:20:00,354.96,354.97,354.23,354.23,6643.0,314.0242,314.0331,313.3784,313.3784,6643.0
2020-12-30 11:30:00,354.23,354.38,353.75,353.77,7744.0,313.3784,313.5111,312.9538,312.9715,7744.0
2020-12-30 11:40:00,354.19,354.68,354.04,354.58,7941.0,313.343,313.7765,313.2103,313.6881,7941.0
2020-12-30 11:50:00,354.63,354.8,354.16,354.4,9327.0,313.7323,313.8827,313.3165,313.5288,9327.0
2020-12-30 12:00:00,354.31,354.31,354.0,354.14,5671.0,313.4492,313.4492,313.1749,313.2988,5671.0
2020-12-30 12:10:00,354.11,354.59,354.11,354.59,10996.0,313.2723,313.6969,313.2723,313.6969,10996.0
2020-12-30 12:20:00,354.53,354.76,354.36,354.36,6124.0,313.6438,313.8473,313.4934,313.4934,6124.0
2020-12-30 12:30:00,354.21,354.38,354.0,354.27,5054.0,313.3607,313.5111,313.1749,313.4138,5054.0
2020-12-30 12:40:00,354.2,354.53,354.05,354.25,3761.0,313.3519,313.6438,313.2192,313.3961,3761.0
2020-12-30 12:50:00,354.25,354.26,354.1,354.26,3702.0,313.3961,313.405,313.2634,313.405,3702.0
2020-12-30 13:00:00,354.19,354.57,354.19,354.57,4600.0,313.343,313.6792,313.343,313.6792,4600.0
2020-12-30 13:10:00,354.5,355.0,354.5,355.0,7494.0,313.6173,314.0596,313.6173,314.0596,7494.0
2020-12-30 13:20:00,354.94,355.16,354.78,354.82,10073.0,314.0065,314.2012,313.865,313.9004,10073.0
2020-12-30 13:30:00,354.77,354.99,354.53,354.62,8222.0,313.8561,314.0508,313.6438,313.7234,8222.0
2020-12-30 13:40:00,354.55,355.4,354.55,355.29,11335.0,313.6615,314.4135,313.6615,314.3162,11335.0
2020-12-30 13:50:00,355.25,355.42,354.76,354.91,6042.0,314.2808,314.4312,313.8473,313.98,6042.0
2020-12-30 14:00:00,354.78,355.19,354.78,354.9,17853.0,313.865,314.2277,313.865,313.9712,17853.0
2020-12-30 14:10:00,354.92,355.03,354.41,354.48,9992.0,313.9888,314.0862,313.5377,313.5996,9992.0
2020-12-30 14:20:00,354.36,354.48,354.12,354.23,12178.0,313.4934,313.5996,313.2811,313.3784,12178.0
2020-12-30 14:30:00,354.21,354.22,353.76,354.06,8805.0,313.3607,313.3696,312.9626,313.228,8805.0
2020-12-30 14:40:00,354.08,354.15,353.93,354.09,5470.0,313.2457,313.3076,313.113,313.2546,5470.0
2020-12-30 14:50:00,353.93,354.08,353.64,353.78,12437.0,313.113,313.2457,312.8565,312.9803,12437.0
2020-12-30 15:00:00,353.9,354.14,353.7,354.01,11223.0,313.0865,313.2988,312.9095,313.1838,11223.0
2020-12-30 15:10:00,354.02,354.26,353.96,354.21,5180.0,313.1926,313.405,313.1396,313.3607,5180.0
2020-12-30 15:20:00,354.13,354.28,353.87,353.92,14605.0,313.29,313.4227,313.0599,313.1042,14605.0
2020-12-30 15:30:00,353.96,354.2,353.95,354.05,16343.0,313.1396,313.3519,313.1307,313.2192,16343.0
2020-12-30 15:40:00,353.93,354.13,353.65,354.1,9646.0,313.113,313.29,312.8653,313.2634,9646.0
2020-12-30 15:50:00,354.13,354.8,354.08,354.39,53049.0,313.29,313.8827,313.2457,313.52,53049.0
2020-12-31 09:30:00,353.82,354.84,353.71,354.44,26722.0,313.0157,313.9181,312.9184,313.5642,26722.0
2020-12-31 09:40:00,354.49,355.9,354.0,355.13,21613.0,313.6084,314.8558,313.1749,314.1746,21613.0
2020-12-31 09:50:00,355.07,355.29,354.42,354.53,16219.0,314.1216,314.3162,313.5465,313.6438,16219.0
2020-12-31 10:00:00,354.61,355.11,354.32,354.5,11797.0,313.7146,314.1569,313.458,313.6173,11797.0
2020-12-31 10:10:00,354.45,355.13,354.45,354.82,5499.0,313.5731,314.1746,313.5731,313.9004,5499.0
2020-12-31 10:20:00,354.8,354.93,354.25,354.44,9007.0,313.8827,313.9977,313.3961,313.5642,9007.0
2020-12-31 10:30:00,354.32,354.42,353.84,353.92,6394.0,313.458,313.5465,313.0334,313.1042,6394.0
2020-12-31 10:40:00,353.85,353.85,353.33,353.61,8678.0,313.0422,313.0422,312.5822,312.8299,8678.0
2020-12-31 10:50:00,353.54,353.7,353.17,353.17,20340.0,312.768,312.9095,312.4407,312.4407,20340.0
2020-12-31 11:00:00,353.22,353.98,353.12,353.71,8244.0,312.4849,313.1573,312.3964,312.9184,8244.0
2020-12-31 11:10:00,353.74,353.74,352.61,353.12,17954.0,312.9449,312.9449,311.9452,312.3964,17954.0
2020-12-31 11:20:00,353.2,353.39,353.05,353.34,3196.0,312.4672,312.6353,312.3345,312.5911,3196.0
2020-12-31 11:30:00,353.39,353.46,352.35,352.5,10252.0,312.6353,312.6972,311.7152,311.8479,10252.0
2020-12-31 11:40:00,352.4,352.95,352.23,352.48,13286.0,311.7595,312.246,311.6091,311.8302,13286.0
2020-12-31 11:50:00,352.61,353.02,352.4,352.94,8158.0,311.9452,312.308,311.7595,312.2372,8158.0
2020-12-31 12:00:00,352.85,352.91,352.57,352.66,8594.0,312.1576,312.2107,311.9099,311.9895,8594.0
2020-12-31 12:10:00,352.69,352.69,352.38,352.49,12488.0,312.016,312.016,311.7418,311.8391,12488.0
2020-12-31 12:20:00,352.59,352.73,352.41,352.73,7897.0,311.9276,312.0514,311.7683,312.0514,7897.0
2020-12-31 12:30:00,352.67,353.29,352.66,353.1,14276.0,311.9983,312.5468,311.9895,312.3787,14276.0
2020-12-31 12:40:00,353.23,353.44,353.21,353.21,7901.0,312.4937,312.6795,312.4761,312.4761,7901.0
2020-12-31 12:50:00,353.28,353.76,353.2,353.6,6953.0,312.538,312.9626,312.4672,312.8211,6953.0
2020-12-31 13:00:00,353.66,353.78,353.5,353.51,3815.0,312.8742,312.9803,312.7326,312.7415,3815.0
2020-12-31 13:10:00,353.5,353.89,353.45,353.65,5122.0,312.7326,313.0776,312.6884,312.8653,5122.0
2020-12-31 13:20:00,353.73,353.86,353.61,353.66,5734.0,312.9361,313.0511,312.8299,312.8742,5734.0
2020-12-31 13:30:00,353.6,353.7,353.39,353.62,4694.0,312.8211,312.9095,312.6353,312.8388,4694.0
2020-12-31 13:40:00,353.51,353.95,353.5,353.83,7150.0,312.7415,313.1307,312.7326,313.0246,7150.0
2020-12-31 13:50:00,353.8,353.88,353.33,353.85,7518.0,312.998,313.0688,312.5822,313.0422,7518.0
2020-12-31 14:00:00,353.92,354.24,353.92,354.06,5778.0,313.1042,313.3873,313.1042,313.228,5778.0
2020-12-31 14:10:00,354.13,355.5,354.12,355.15,11367.0,313.29,314.502,313.2811,314.1923,11367.0
2020-12-31 14:20:00,355.03,355.15,354.75,354.85,10088.0,314.0862,314.1923,313.8385,313.9269,10088.0
2020-12-31 14:30:00,354.91,355.6,354.89,355.21,10944.0,313.98,314.5904,313.9623,314.2454,10944.0
2020-12-31 14:40:00,355.2,355.38,354.8,354.81,6837.0,314.2366,314.3958,313.8827,313.8915,6837.0
2020-12-31 14:50:00,354.95,355.01,354.41,354.79,15659.0,314.0154,314.0685,313.5377,313.8738,15659.0
2020-12-31 15:00:00,354.78,355.63,354.77,355.51,10241.0,313.865,314.617,313.8561,314.5108,10241.0
2020-12-31 15:10:00,355.5,356.03,355.34,355.96,9416.0,314.502,314.9708,314.3604,314.9089,9416.0
2020-12-31 15:20:00,355.98,355.98,355.49,355.62,9839.0,314.9266,314.9266,314.4931,314.6081,9839.0
2020-12-31 15:30:00,355.62,355.89,355.0,355.15,21113.0,314.6081,314.847,314.0596,314.1923,21113.0
2020-12-31 15:40:00,355.09,355.16,354.16,354.87,58195.0,314.1392,314.2012,313.3165,313.9446,58195.0
2020-12-31 15:50:00,354.88,355.82,354.7,354.76,142136.0,313.9535,314.7851,313.7942,313.8473,142136.0
2021-01-04 09:30:00,354.98,354.98,351.78,351.97,58241.0,314.0419,314.0419,311.211,311.3791,58241.0
2021-01-04 09:40:00,352.0,352.17,350.5,350.9,29822.0,311.4056,311.556,310.0786,310.4325,29822.0
2021-01-04 09:50:00,350.81,351.33,350.46,350.56,16551.0,310.3528,310.8129,310.0432,310.1317,16551.0
2021-01-04 10:00:00,350.9,350.98,349.01,349.61,63564.0,310.4325,310.5032,308.7604,309.2912,63564.0
2021-01-04 10:10:00,349.53,349.57,348.0,348.4,33563.0,309.2205,309.2558,307.8669,308.2208,33563.0
2021-01-04 10:20:00,348.13,348.17,347.25,348.17,34934.0,307.9819,308.0173,307.2034,308.0173,34934.0
2021-01-04 10:30:00,348.05,348.16,347.37,347.63,28735.0,307.9111,308.0084,307.3096,307.5396,28735.0
2021-01-04 10:40:00,347.63,348.03,347.36,347.36,21354.0,307.5396,307.8934,307.3007,307.3007,21354.0
2021-01-04 10:50:00,347.33,347.53,346.12,347.0,45731.0,307.2742,307.4511,306.2037,306.9822,45731.0
2021-01-04 11:00:00,347.13,347.53,345.06,345.06,43133.0,307.0972,307.4511,305.266,305.266,43133.0
2021-01-04 11:10:00,345.1,346.8,344.2,346.2,50025.0,305.3013,306.8053,304.5051,306.2745,50025.0
2021-01-04 11:20:00,346.04,346.11,345.01,345.56,14637.0,306.1329,306.1949,305.2217,305.7083,14637.0
2021-01-04 11:30:00,345.51,345.51,344.7,345.32,22959.0,305.6641,305.6641,304.9475,305.496,22959.0
2021-01-04 11:40:00,345.16,345.61,344.91,345.09,13253.0,305.3544,305.7525,305.1333,305.2925,13253.0
2021-01-04 11:50:00,345.1,345.27,344.0,344.1,34958.0,305.3013,305.4517,304.3282,304.4167,34958.0
2021-01-04 12:00:00,344.05,344.45,343.43,343.54,38956.0,304.3724,304.7263,303.8239,303.9212,38956.0
2021-01-04 12:10:00,343.7,343.71,342.29,342.91,41583.0,304.0628,304.0716,302.8154,303.3639,41583.0
2021-01-04 12:20:00,342.9,343.1,342.5,342.97,22330.0,303.3551,303.532,303.0012,303.417,22330.0
2021-01-04 12:30:00,342.88,342.88,342.07,342.24,17696.0,303.3374,303.3374,302.6208,302.7712,17696.0
2021-01-04 12:40:00,342.16,342.16,341.21,341.37,21119.0,302.7004,302.7004,301.86,302.0015,21119.0
2021-01-04 12:50:00,341.43,342.02,341.06,341.87,29842.0,302.0546,302.5765,301.7273,302.4438,29842.0
2021-01-04 13:00:00,341.76,342.55,341.62,342.47,25938.0,302.3465,303.0454,302.2227,302.9746,25938.0
2021-01-04 13:10:00,342.54,344.11,342.49,343.88,27469.0,303.0366,304.4255,302.9923,304.222,27469.0
2021-01-04 13:20:00,343.77,344.26,343.4,344.09,17344.0,304.1247,304.5582,303.7974,304.4078,17344.0
2021-01-04 13:30:00,343.86,343.88,343.06,343.25,9416.0,304.2043,304.222,303.4966,303.6647,9416.0
2021-01-04 13:40:00,343.28,344.98,343.27,344.85,31519.0,303.6912,305.1952,303.6824,305.0802,31519.0
2021-01-04 13:50:00,345.05,345.65,345.05,345.3,13291.0,305.2571,305.7879,305.2571,305.4783,13291.0
2021-01-04 14:00:00,345.28,345.28,344.0,344.2,6917.0,305.4606,305.4606,304.3282,304.5051,6917.0
2021-01-04 14:10:00,344.24,344.5,343.5,343.56,19976.0,304.5405,304.7705,303.8859,303.9389,19976.0
2021-01-04 14:20:00,343.7,344.37,343.66,344.36,9857.0,304.0628,304.6555,304.0274,304.6467,9857.0
2021-01-04 14:30:00,344.21,344.33,343.53,344.12,10331.0,304.514,304.6201,303.9124,304.4344,10331.0
2021-01-04 14:40:00,344.19,344.53,343.9,344.01,6336.0,304.4963,304.7971,304.2397,304.337,6336.0
2021-01-04 14:50:00,344.11,344.91,343.93,344.68,11235.0,304.4255,305.1333,304.2663,304.9298,11235.0
2021-01-04 15:00:00,344.51,344.81,343.68,344.48,17835.0,304.7794,305.0448,304.0451,304.7528,17835.0
2021-01-04 15:10:00,344.48,344.76,343.93,344.42,12884.0,304.7528,305.0006,304.2663,304.6998,12884.0
2021-01-04 15:20:00,344.34,344.97,344.34,344.59,16828.0,304.629,305.1863,304.629,304.8502,16828.0
2021-01-04 15:30:00,344.44,345.34,344.0,345.28,19371.0,304.7175,305.5137,304.3282,305.4606,19371.0
2021-01-04 15:40:00,345.27,345.59,344.91,345.44,27456.0,305.4517,305.7348,305.1333,305.6021,27456.0
2021-01-04 15:50:00,345.73,345.73,344.25,344.66,74893.0,305.8587,305.8587,304.5494,304.9121,74893.0
2021-01-05 09:30:00,344.64,346.5,344.64,346.14,50443.0,304.8944,306.5399,304.8944,306.2214,50443.0
2021-01-05 09:40:00,345.95,346.5,344.19,344.65,22022.0,306.0533,306.5399,304.4963,304.9032,22022.0
2021-01-05 09:50:00,344.7,345.0,343.41,343.9,37161.0,304.9475,305.2129,303.8062,304.2397,37161.0
2021-01-05 10:00:00,344.06,344.89,343.3,344.59,30381.0,304.3813,305.1156,303.7089,304.8502,30381.0
2021-01-05 10:10:00,344.63,348.2,344.63,346.78,82372.0,304.8855,308.0438,304.8855,306.7876,82372.0
2021-01-05 10:20:00,346.64,348.0,346.58,347.97,41869.0,306.6637,307.8669,306.6107,307.8404,41869.0
2021-01-05 10:30:00,348.09,348.12,346.66,347.2,35104.0,307.9465,307.9731,306.6814,307.1592,35104.0
2021-01-05 10:40:00,347.13,347.58,346.22,347.54,36815.0,307.0972,307.4953,306.2922,307.4599,36815.0
2021-01-05 10:50:00,347.36,347.92,347.34,347.66,12164.0,307.3007,307.7961,307.283,307.5661,12164.0
2021-01-05 11:00:00,347.57,347.7,346.63,346.9,12071.0,307.4865,307.6015,306.6549,306.8938,12071.0
2021-01-05 11:10:00,346.78,347.18,346.46,346.72,9703.0,306.7876,307.1415,306.5045,306.7345,9703.0
2021-01-05 11:20:00,346.98,347.71,346.88,347.65,12674.0,306.9645,307.6103,306.8761,307.5573,12674.0
2021-01-05 11:30:00,347.58,347.74,347.36,347.74,11694.0,307.4953,307.6369,307.3007,307.6369,11694.0
2021-01-05 11:40:00,347.73,348.18,347.42,347.42,14868.0,307.628,308.0261,307.3538,307.3538,14868.0
2021-01-05 11:50:00,347.39,347.62,346.89,346.98,9074.0,307.3272,307.5307,306.8849,306.9645,9074.0
2021-01-05 12:00:00,347.05,347.93,346.89,347.87,4815.0,307.0265,307.805,306.8849,307.7519,4815.0
2021-01-05 12:10:00,347.89,348.02,347.56,347.77,11599.0,307.7696,307.8846,307.4776,307.6634,11599.0
2021-01-05 12:20:00,347.77,347.86,347.54,347.79,8147.0,307.6634,307.743,307.4599,307.6811,8147.0
2021-01-05 12:30:00,347.7,347.7,346.72,347.37,8848.0,307.6015,307.6015,306.7345,307.3096,8848.0
2021-01-05 12:40:00,347.35,347.95,347.35,347.95,11430.0,307.2919,307.8227,307.2919,307.8227,11430.0
2021-01-05 12:50:00,347.96,348.14,347.62,347.98,14531.0,307.8315,307.9908,307.5307,307.8492,14531.0
2021-01-05 13:00:00,347.96,348.19,347.77,347.99,10657.0,307.8315,308.035,307.6634,307.8581,10657.0
2021-01-05 13:10:00,347.93,348.14,347.85,348.01,10464.0,307.805,307.9908,307.7342,307.8757,10464.0
2021-01-05 13:20:00,348.0,348.03,347.73,348.02,7493.0,307.8669,307.8934,307.628,307.8846,7493.0
2021-01-05 13:30:00,348.06,348.98,347.94,348.65,17021.0,307.92,308.7339,307.8138,308.4419,17021.0
2021-01-05 13:40:00,348.6,348.97,348.48,348.88,6819.0,308.3977,308.725,308.2915,308.6454,6819.0
2021-01-05 13:50:00,348.72,348.96,348.6,348.78,14477.0,308.5039,308.7162,308.3977,308.5569,14477.0
2021-01-05 14:00:00,348.78,350.35,348.73,350.3,23750.0,308.5569,309.9459,308.5127,309.9017,23750.0
2021-01-05 14:10:00,350.25,351.06,350.07,350.81,23225.0,309.8574,310.574,309.6982,310.3528,23225.0
2021-01-05 14:20:00,350.81,351.0,350.54,350.86,13012.0,310.3528,310.5209,310.114,310.3971,13012.0
2021-01-05 14:30:00,351.03,351.19,350.27,350.41,24157.0,310.5475,310.689,309.8751,309.999,24157.0
2021-01-05 14:40:00,350.31,350.84,350.3,350.84,12945.0,309.9105,310.3794,309.9017,310.3794,12945.0
2021-01-05 14:50:00,350.6,350.72,349.99,350.08,15191.0,310.1671,310.2732,309.6274,309.707,15191.0
2021-01-05 15:00:00,350.09,350.86,349.98,350.4,18066.0,309.7159,310.3971,309.6186,309.9901,18066.0
2021-01-05 15:10:00,350.49,350.57,349.48,349.49,10764.0,310.0697,310.1405,309.1762,309.1851,10764.0
2021-01-05 15:20:00,349.52,349.53,348.9,349.05,8654.0,309.2116,309.2205,308.6631,308.7958,8654.0
2021-01-05 15:30:00,348.98,349.11,348.47,348.47,11826.0,308.7339,308.8489,308.2827,308.2827,11826.0
2021-01-05 15:40:00,348.49,349.47,348.33,349.47,30208.0,308.3004,309.1674,308.1588,309.1674,30208.0
2021-01-05 15:50:00,349.5,349.5,348.29,348.94,55310.0,309.1939,309.1939,308.1235,308.6985,55310.0
2021-01-06 09:30:00,343.0,345.54,342.78,344.69,88412.0,303.4435,305.6906,303.2489,304.9386,88412.0
2021-01-06 09:40:00,344.67,344.78,343.65,343.66,53759.0,304.9209,305.0182,304.0186,304.0274,53759.0
2021-01-06 09:50:00,343.66,343.99,342.95,343.75,43239.0,304.0274,304.3194,303.3993,304.107,43239.0
2021-01-06 10:00:00,343.84,344.7,343.27,343.4,52682.0,304.1867,304.9475,303.6824,303.7974,52682.0
2021-01-06 10:10:00,343.46,344.27,343.0,344.0,25166.0,303.8505,304.5671,303.4435,304.3282,25166.0
2021-01-06 10:20:00,344.04,344.58,343.35,344.57,38348.0,304.3636,304.8413,303.7532,304.8325,38348.0
2021-01-06 10:30:00,344.45,345.08,344.27,344.6,30422.0,304.7263,305.2836,304.5671,304.859,30422.0
2021-01-06 10:40:00,344.45,345.53,344.44,345.36,25444.0,304.7263,305.6818,304.7175,305.5314,25444.0
2021-01-06 10:50:00,345.27,345.82,345.06,345.5,31503.0,305.4517,305.9383,305.266,305.6552,31503.0
2021-01-06 11:00:00,345.5,346.5,345.38,346.33,34133.0,305.6552,306.5399,305.549,306.3895,34133.0
2021-01-06 11:10:00,346.35,347.55,346.34,347.08,17698.0,306.4072,307.4688,306.3983,307.053,17698.0
2021-01-06 11:20:00,347.07,347.1,346.27,346.48,42688.0,307.0442,307.0707,306.3364,306.5222,42688.0
2021-01-06 11:30:00,346.61,347.13,345.7,345.87,19767.0,306.6372,307.0972,305.8321,305.9825,19767.0
2021-01-06 11:40:00,345.9,346.18,345.49,345.68,30301.0,306.0091,306.2568,305.6464,305.8145,30301.0
2021-01-06 11:50:00,345.63,346.01,345.37,345.43,19855.0,305.7702,306.1064,305.5402,305.5933,19855.0
2021-01-06 12:00:00,345.4,345.65,344.65,344.68,16552.0,305.5667,305.7879,304.9032,304.9298,16552.0
2021-01-06 12:10:00,344.61,344.94,344.25,344.88,24749.0,304.8678,305.1598,304.5494,305.1067,24749.0
2021-01-06 12:20:00,344.95,345.15,344.25,344.75,31712.0,305.1686,305.3456,304.5494,304.9917,31712.0
2021-01-06 12:30:00,344.78,345.68,344.76,345.62,18384.0,305.0182,305.8145,305.0006,305.7614,18384.0
2021-01-06 12:40:00,345.72,345.72,345.01,345.57,16343.0,305.8498,305.8498,305.2217,305.7171,16343.0
2021-01-06 12:50:00,345.5,346.73,345.5,346.72,21237.0,305.6552,306.7434,305.6552,306.7345,21237.0
2021-01-06 13:00:00,346.85,346.94,346.3,346.82,23640.0,306.8495,306.9291,306.363,306.823,23640.0
2021-01-06 13:10:00,346.81,347.35,346.23,347.35,23017.0,306.8141,307.2919,306.301,307.2919,23017.0
2021-01-06 13:20:00,347.31,348.01,347.25,347.99,24412.0,307.2565,307.8757,307.2034,307.8581,24412.0
2021-01-06 13:30:00,348.0,348.75,347.78,348.72,17697.0,307.8669,308.5304,307.6723,308.5039,17697.0
2021-01-06 13:40:00,348.75,349.65,348.74,349.56,13439.0,308.5304,309.3266,308.5216,309.247,13439.0
2021-01-06 13:50:00,349.5,349.51,348.36,349.11,19019.0,309.1939,309.2028,308.1854,308.8489,19019.0
2021-01-06 14:00:00,349.14,351.3,349.14,351.29,36875.0,308.8754,310.7863,308.8754,310.7775,36875.0
2021-01-06 14:10:00,351.25,351.92,350.61,350.87,31446.0,310.7421,311.3348,310.1759,310.4059,31446.0
2021-01-06 14:20:00,350.75,351.11,349.96,350.51,22447.0,310.2998,310.6182,309.6009,310.0874,22447.0
2021-01-06 14:30:00,350.39,351.36,350.26,350.44,22791.0,309.9813,310.8394,309.8663,310.0255,22791.0
2021-01-06 14:40:00,350.16,351.05,348.64,348.65,18656.0,309.7778,310.5652,308.4331,308.4419,18656.0
2021-01-06 14:50:00,348.67,348.77,346.98,347.69,28444.0,308.4596,308.5481,306.9645,307.5926,28444.0
2021-01-06 15:00:00,347.67,348.05,346.68,347.01,31486.0,307.575,307.9111,306.6991,306.9911,31486.0
2021-01-06 15:10:00,347.11,348.81,346.72,348.24,20824.0,307.0795,308.5835,306.7345,308.0792,20824.0
2021-01-06 15:20:00,348.13,348.43,346.73,348.25,18214.0,307.9819,308.2473,306.7434,308.0881,18214.0
2021-01-06 15:30:00,348.25,348.51,347.12,347.79,25681.0,308.0881,308.3181,307.0884,307.6811,25681.0
2021-01-06 15:40:00,347.78,349.0,347.63,348.29,35411.0,307.6723,308.7516,307.5396,308.1235,35411.0
2021-01-06 15:50:00,348.09,348.95,347.25,348.03,73704.0,307.9465,308.7073,307.2034,307.8934,73704.0
2021-01-07 09:30:00,344.36,345.61,342.2,343.5,102722.0,304.6467,305.7525,302.7358,303.8859,102722.0
2021-01-07 09:40:00,343.61,343.92,342.94,343.12,39111.0,303.9832,304.2574,303.3904,303.5497,39111.0
2021-01-07 09:50:00,343.0,343.21,341.33,342.44,58069.0,303.4435,303.6293,301.9661,302.9481,58069.0
2021-01-07 10:00:00,342.45,343.91,342.12,343.69,40853.0,302.957,304.2486,302.665,304.0539,40853.0
2021-01-07 10:10:00,343.98,344.85,343.71,344.44,33315.0,304.3105,305.0802,304.0716,304.7175,33315.0
2021-01-07 10:20:00,344.62,344.95,344.08,344.95,39809.0,304.8767,305.1686,304.399,305.1686,39809.0
2021-01-07 10:30:00,345.0,345.68,344.85,345.25,26453.0,305.2129,305.8145,305.0802,305.434,26453.0
2021-01-07 10:40:00,345.25,345.4,344.86,345.35,21767.0,305.434,305.5667,305.089,305.5225,21767.0
2021-01-07 10:50:00,345.24,346.91,344.97,346.75,23518.0,305.4252,306.9026,305.1863,306.7611,23518.0
2021-01-07 11:00:00,346.81,347.85,346.72,346.98,24867.0,306.8141,307.7342,306.7345,306.9645,24867.0
2021-01-07 11:10:00,347.0,347.01,345.25,345.56,24478.0,306.9822,306.9911,305.434,305.7083,24478.0
2021-01-07 11:20:00,345.59,345.66,344.46,344.49,27179.0,305.7348,305.7968,304.7351,304.7617,27179.0
2021-01-07 11:30:00,344.49,344.75,343.43,343.52,27110.0,304.7617,304.9917,303.8239,303.9036,27110.0
2021-01-07 11:40:00,343.54,344.13,343.24,343.92,23014.0,303.9212,304.4432,303.6558,304.2574,23014.0
2021-01-07 11:50:00,343.85,344.21,343.57,344.09,27886.0,304.1955,304.514,303.9478,304.4078,27886.0
2021-01-07 12:00:00,344.1,344.37,343.95,344.15,13292.0,304.4167,304.6555,304.284,304.4609,13292.0
2021-01-07 12:10:00,344.09,344.14,342.81,342.96,20764.0,304.4078,304.4521,303.2754,303.4081,20764.0
2021-01-07 12:20:00,342.99,343.15,342.51,342.85,21664.0,303.4347,303.5762,303.01,303.3108,21664.0
2021-01-07 12:30:00,342.83,342.83,342.42,342.52,24372.0,303.2931,303.2931,302.9304,303.0189,24372.0
2021-01-07 12:40:00,342.57,342.83,342.05,342.35,35507.0,303.0631,303.2931,302.6031,302.8685,35507.0
2021-01-07 12:50:00,342.34,342.68,341.9,341.97,26887.0,302.8596,303.1604,302.4704,302.5323,26887.0
2021-01-07 13:00:00,342.02,342.31,341.73,341.8,24036.0,302.5765,302.8331,302.32,302.3819,24036.0
2021-01-07 13:10:00,341.82,342.31,341.8,342.29,25079.0,302.3996,302.8331,302.3819,302.8154,25079.0
2021-01-07 13:20:00,342.2,342.97,342.19,342.41,30363.0,302.7358,303.417,302.7269,302.9216,30363.0
2021-01-07 13:30:00,342.41,343.25,342.39,342.83,40749.0,302.9216,303.6647,302.9039,303.2931,40749.0
2021-01-07 13:40:00,342.72,342.85,342.63,342.85,13681.0,303.1958,303.3108,303.1162,303.3108,13681.0
2021-01-07 13:50:00,342.96,342.97,342.38,342.42,22789.0,303.4081,303.417,302.895,302.9304,22789.0
2021-01-07 14:00:00,342.56,343.06,342.56,342.69,20822.0,303.0543,303.4966,303.0543,303.1693,20822.0
2021-01-07 14:10:00,342.66,342.81,342.36,342.46,27900.0,303.1427,303.2754,302.8773,302.9658,27900.0
2021-01-07 14:20:00,342.35,342.77,342.32,342.63,25858.0,302.8685,303.24,302.8419,303.1162,25858.0
2021-01-07 14:30:00,342.74,342.77,342.41,342.68,20318.0,303.2135,303.24,302.9216,303.1604,20318.0
2021-01-07 14:40:00,342.69,342.7,342.15,342.22,22791.0,303.1693,303.1781,302.6915,302.7535,22791.0
2021-01-07 14:50:00,342.22,343.15,342.15,343.15,34696.0,302.7535,303.5762,302.6915,303.5762,34696.0
2021-01-07 15:00:00,343.09,343.84,343.06,343.27,26592.0,303.5231,304.1867,303.4966,303.6824,26592.0
2021-01-07 15:10:00,343.23,343.36,342.34,342.71,21711.0,303.647,303.762,302.8596,303.187,21711.0
2021-01-07 15:20:00,342.68,342.89,342.31,342.31,27528.0,303.1604,303.3462,302.8331,302.8331,27528.0
2021-01-07 15:30:00,342.35,342.93,341.97,342.66,30745.0,302.8685,303.3816,302.5323,303.1427,30745.0
2021-01-07 15:40:00,342.67,342.73,342.34,342.35,40157.0,303.1516,303.2047,302.8596,302.8685,40157.0
2021-01-07 15:50:00,342.3,343.05,342.25,342.5,102470.0,302.8243,303.4878,302.78,303.0012,102470.0
2021-01-08 09:30:00,341.88,343.47,341.72,343.13,102040.0,302.4527,303.8593,302.3111,303.5585,102040.0
2021-01-08 09:40:00,343.13,343.31,341.75,342.43,54184.0,303.5585,303.7178,302.3377,302.9393,54184.0
2021-01-08 09:50:00,342.37,342.37,340.58,340.71,56910.0,302.8862,302.8862,301.3026,301.4176,56910.0
2021-01-08 10:00:00,340.7,340.76,338.5,339.21,100434.0,301.4088,301.4619,299.4625,300.0906,100434.0
2021-01-08 10:10:00,339.19,339.51,338.6,338.92,47713.0,300.0729,300.356,299.551,299.834,47713.0
2021-01-08 10:20:00,338.88,339.71,338.75,339.01,48149.0,299.7987,300.5329,299.6837,299.9137,48149.0
2021-01-08 10:30:00,339.0,339.1,338.29,338.4,42001.0,299.9048,299.9933,299.2767,299.374,42001.0
2021-01-08 10:40:00,338.41,338.45,337.6,337.79,43490.0,299.3829,299.4183,298.6663,298.8344,43490.0
2021-01-08 10:50:00,337.75,339.2,337.31,338.86,59307.0,298.799,300.0818,298.4097,299.781,59307.0
2021-01-08 11:00:00,338.84,339.17,337.25,337.29,42277.0,299.7633,300.0552,298.3566,298.392,42277.0
2021-01-08 11:10:00,337.29,337.3,336.4,336.92,71587.0,298.392,298.4009,297.6047,298.0647,71587.0
2021-01-08 11:20:00,336.99,337.45,336.64,337.41,47225.0,298.1266,298.5336,297.817,298.4982,47225.0
2021-01-08 11:30:00,337.48,337.82,336.79,336.81,38115.0,298.5601,298.8609,297.9497,297.9674,38115.0
2021-01-08 11:40:00,336.74,337.42,336.64,337.19,24546.0,297.9055,298.507,297.817,298.3036,24546.0
2021-01-08 11:50:00,337.13,337.27,336.78,337.02,28204.0,298.2505,298.3743,297.9408,298.1532,28204.0
2021-01-08 12:00:00,337.03,337.35,336.48,336.63,36643.0,298.162,298.4451,297.6754,297.8081,36643.0
2021-01-08 12:10:00,336.71,337.5,336.63,337.29,32301.0,297.8789,298.5778,297.8081,298.392,32301.0
2021-01-08 12:20:00,337.2,337.58,336.8,337.58,27521.0,298.3124,298.6486,297.9585,298.6486,27521.0
2021-01-08 12:30:00,337.8,338.45,337.76,337.94,20838.0,298.8432,299.4183,298.8078,298.9671,20838.0
2021-01-08 12:40:00,337.91,338.09,337.6,337.81,14093.0,298.9405,299.0998,298.6663,298.8521,14093.0
2021-01-08 12:50:00,337.74,338.12,337.65,338.02,9569.0,298.7901,299.1263,298.7105,299.0378,9569.0
2021-01-08 13:00:00,338.02,338.23,337.92,338.07,9338.0,299.0378,299.2236,298.9494,299.0821,9338.0
2021-01-08 13:10:00,338.09,338.18,337.34,337.34,16158.0,299.0998,299.1794,298.4363,298.4363,16158.0
2021-01-08 13:20:00,337.37,337.74,337.33,337.74,14499.0,298.4628,298.7901,298.4274,298.7901,14499.0
2021-01-08 13:30:00,337.86,337.86,336.97,337.11,69344.0,298.8963,298.8963,298.1089,298.2328,69344.0
2021-01-08 13:40:00,337.09,337.1,336.41,336.75,43646.0,298.2151,298.2239,297.6135,297.9143,43646.0
2021-01-08 13:50:00,336.7,336.86,335.82,335.94,49148.0,297.8701,298.0116,297.0916,297.1977,49148.0
2021-01-08 14:00:00,336.04,336.36,335.22,335.85,89467.0,297.2862,297.5693,296.5608,297.1181,89467.0
2021-01-08 14:10:00,335.94,336.39,335.35,335.46,46359.0,297.1977,297.5958,296.6758,296.7731,46359.0
2021-01-08 14:20:00,335.42,336.03,335.34,335.65,47509.0,296.7377,297.2773,296.6669,296.9412,47509.0
2021-01-08 14:30:00,335.62,335.92,335.25,335.5,51303.0,296.9146,297.18,296.5873,296.8085,51303.0
2021-01-08 14:40:00,335.53,335.79,335.01,335.73,50681.0,296.835,297.065,296.375,297.0119,50681.0
2021-01-08 14:50:00,335.58,336.09,335.41,335.68,62321.0,296.8792,297.3304,296.7288,296.9677,62321.0
2021-01-08 15:00:00,335.68,336.21,335.58,336.09,50993.0,296.9677,297.4366,296.8792,297.3304,50993.0
2021-01-08 15:10:00,336.09,336.24,335.05,335.35,68122.0,297.3304,297.4631,296.4104,296.6758,68122.0
2021-01-08 15:20:00,335.47,335.79,335.16,335.72,35625.0,296.7819,297.065,296.5077,297.0031,35625.0
2021-01-08 15:30:00,335.75,336.25,335.69,336.11,66544.0,297.0296,297.472,296.9765,297.3481,66544.0
2021-01-08 15:40:00,336.11,336.48,335.75,336.29,95522.0,297.3481,297.6754,297.0296,297.5074,95522.0
2021-01-08 15:50:00,336.27,336.7,336.0,336.06,147148.0,297.4897,297.8701,297.2508,297.3039,147148.0
2021-01-11 09:30:00,335.0,336.31,333.36,334.0,115502.0,296.3661,297.525,294.9153,295.4814,115502.0
2021-01-11 09:40:00,333.64,335.5,333.64,334.76,34180.0,295.163,296.8085,295.163,296.1538,34180.0
2021-01-11 09:50:00,334.66,335.51,334.48,334.77,32215.0,296.0653,296.8173,295.9061,296.1626,32215.0
2021-01-11 10:00:00,334.8,335.56,333.32,334.62,49701.0,296.1892,296.8615,294.8799,296.0299,49701.0
2021-01-11 10:10:00,334.54,334.94,334.1,334.79,32593.0,295.9592,296.313,295.5699,296.1803,32593.0
2021-01-11 10:20:00,334.87,335.99,334.74,335.77,49311.0,296.2511,297.242,296.1361,297.0473,49311.0
2021-01-11 10:30:00,335.8,336.11,335.65,335.81,38204.0,297.0739,297.3481,296.9412,297.0827,38204.0
2021-01-11 10:40:00,335.85,336.27,335.41,335.6,54952.0,297.1181,297.4897,296.7288,296.8969,54952.0
2021-01-11 10:50:00,335.61,336.22,335.55,336.09,32597.0,296.9058,297.4454,296.8527,297.3304,32597.0
2021-01-11 11:00:00,336.09,336.19,335.6,335.74,27240.0,297.3304,297.4189,296.8969,297.0208,27240.0
2021-01-11 11:10:00,335.68,336.65,335.51,336.53,101761.0,296.9677,297.8258,296.8173,297.7197,101761.0
2021-01-11 11:20:00,336.49,338.14,336.32,338.14,77921.0,297.6843,299.144,297.5339,299.144,77921.0
2021-01-11 11:30:00,338.07,338.79,337.7,337.86,86716.0,299.0821,299.719,298.7547,298.8963,86716.0
2021-01-11 11:40:00,337.8,338.59,337.35,338.04,101943.0,298.8432,299.5421,298.4451,299.0555,101943.0
2021-01-11 11:50:00,338.04,338.1,336.89,337.15,38409.0,299.0555,299.1086,298.0382,298.2682,38409.0
2021-01-11 12:00:00,337.12,337.17,336.74,337.05,39117.0,298.2416,298.2859,297.9055,298.1797,39117.0
2021-01-11 12:10:00,337.02,337.7,336.74,337.21,75424.0,298.1532,298.7547,297.9055,298.3213,75424.0
2021-01-11 12:20:00,337.17,337.69,336.97,337.35,76562.0,298.2859,298.7459,298.1089,298.4451,76562.0
2021-01-11 12:30:00,337.44,337.94,337.09,337.84,88666.0,298.5247,298.9671,298.2151,298.8786,88666.0
2021-01-11 12:40:00,337.89,338.3,337.27,337.87,81303.0,298.9228,299.2856,298.3743,298.9051,81303.0
2021-01-11 12:50:00,337.87,338.4,337.6,338.17,115275.0,298.9051,299.374,298.6663,299.1705,115275.0
2021-01-11 13:00:00,338.18,338.67,337.61,338.27,98842.0,299.1794,299.6129,298.6751,299.259,98842.0
2021-01-11 13:10:00,338.25,338.27,337.37,337.46,43425.0,299.2413,299.259,298.4628,298.5424,43425.0
2021-01-11 13:20:00,337.36,337.69,337.16,337.68,41177.0,298.454,298.7459,298.277,298.7371,41177.0
2021-01-11 13:30:00,337.64,337.99,337.64,337.93,35269.0,298.7017,299.0113,298.7017,298.9582,35269.0
2021-01-11 13:40:00,337.94,337.94,336.39,336.61,46232.0,298.9671,298.9671,297.5958,297.7905,46232.0
2021-01-11 13:50:00,336.59,337.17,336.38,336.75,27152.0,297.7728,298.2859,297.587,297.9143,27152.0
2021-01-11 14:00:00,336.84,337.99,336.82,337.95,25845.0,297.9939,299.0113,297.9762,298.9759,25845.0
2021-01-11 14:10:00,337.95,338.6,337.57,337.75,53555.0,298.9759,299.551,298.6397,298.799,53555.0
2021-01-11 14:20:00,337.79,338.12,337.5,338.06,20532.0,298.8344,299.1263,298.5778,299.0732,20532.0
2021-01-11 14:30:00,338.0,338.1,337.4,337.46,35799.0,299.0201,299.1086,298.4893,298.5424,35799.0
2021-01-11 14:40:00,337.56,338.0,337.39,338.0,50186.0,298.6309,299.0201,298.4805,299.0201,50186.0
2021-01-11 14:50:00,338.07,339.0,337.52,338.68,78139.0,299.0821,299.9048,298.5955,299.6217,78139.0
2021-01-11 15:00:00,338.69,338.7,337.91,338.0,93303.0,299.6306,299.6394,298.9405,299.0201,93303.0
2021-01-11 15:10:00,337.97,338.31,337.69,338.15,32938.0,298.9936,299.2944,298.7459,299.1528,32938.0
2021-01-11 15:20:00,338.11,338.81,338.0,338.15,88891.0,299.1175,299.7367,299.0201,299.1528,88891.0
2021-01-11 15:30:00,338.1,338.29,337.13,337.28,35789.0,299.1086,299.2767,298.2505,298.3832,35789.0
2021-01-11 15:40:00,337.3,337.55,336.91,337.55,50949.0,298.4009,298.622,298.0559,298.622,50949.0
2021-01-11 15:50:00,337.63,337.89,337.13,337.42,106659.0,298.6928,298.9228,298.2505,298.507,106659.0
2021-01-12 09:30:00,336.52,337.67,335.63,336.79,107531.0,297.7108,298.7282,296.9235,297.9497,107531.0
2021-01-12 09:40:00,336.87,337.83,336.27,337.72,57595.0,298.0205,298.8698,297.4897,298.7724,57595.0
2021-01-12 09:50:00,337.82,339.48,337.55,339.28,100077.0,298.8609,300.3295,298.622,300.1525,100077.0
2021-01-12 10:00:00,339.46,341.15,339.43,339.46,89614.0,300.3118,301.8069,300.2852,300.3118,89614.0
2021-01-12 10:10:00,339.56,339.57,338.09,338.2,63555.0,300.4002,300.4091,299.0998,299.1971,63555.0
2021-01-12 10:20:00,338.28,339.37,337.77,338.72,42431.0,299.2679,300.2322,298.8167,299.6571,42431.0
2021-01-12 10:30:00,338.79,339.94,338.16,339.77,41023.0,299.719,300.7364,299.1617,300.586,41023.0
2021-01-12 10:40:00,339.86,339.87,338.5,339.33,52312.0,300.6656,300.6745,299.4625,300.1968,52312.0
2021-01-12 10:50:00,339.43,339.84,338.8,339.08,79006.0,300.2852,300.648,299.7279,299.9756,79006.0
2021-01-12 11:00:00,339.19,340.13,338.65,339.12,77930.0,300.0729,300.9045,299.5952,300.011,77930.0
2021-01-12 11:10:00,339.1,339.8,338.54,338.59,103622.0,299.9933,300.6126,299.4979,299.5421,103622.0
2021-01-12 11:20:00,338.62,339.09,338.29,338.41,48156.0,299.5686,299.9844,299.2767,299.3829,48156.0
2021-01-12 11:30:00,338.46,339.01,338.09,338.59,46356.0,299.4271,299.9137,299.0998,299.5421,46356.0
2021-01-12 11:40:00,338.5,338.83,338.34,338.44,32343.0,299.4625,299.7544,299.3209,299.4094,32343.0
2021-01-12 11:50:00,338.38,339.07,337.92,338.53,29065.0,299.3563,299.9668,298.9494,299.489,29065.0
2021-01-12 12:00:00,338.64,339.05,338.25,338.59,28778.0,299.5863,299.9491,299.2413,299.5421,28778.0
2021-01-12 12:10:00,338.6,338.88,338.24,338.88,27260.0,299.551,299.7987,299.2325,299.7987,27260.0
2021-01-12 12:20:00,338.88,340.64,338.74,340.52,40988.0,299.7987,301.3557,299.6748,301.2495,40988.0
2021-01-12 12:30:00,340.56,340.56,339.61,339.81,20961.0,301.2849,301.2849,300.4445,300.6214,20961.0
2021-01-12 12:40:00,339.82,340.79,339.7,340.63,39867.0,300.6303,301.4884,300.5241,301.3468,39867.0
2021-01-12 12:50:00,340.7,340.79,340.04,340.31,51700.0,301.4088,301.4884,300.8249,301.0637,51700.0
2021-01-12 13:00:00,340.43,340.43,339.45,340.01,57778.0,301.1699,301.1699,300.3029,300.7983,57778.0
2021-01-12 13:10:00,340.08,340.4,339.75,339.84,28123.0,300.8603,301.1434,300.5683,300.648,28123.0
2021-01-12 13:20:00,339.79,340.18,339.11,340.13,27959.0,300.6037,300.9487,300.0021,300.9045,27959.0
2021-01-12 13:30:00,340.09,340.85,339.94,340.36,24598.0,300.8691,301.5415,300.7364,301.108,24598.0
2021-01-12 13:40:00,340.35,340.67,340.09,340.1,36269.0,301.0991,301.3822,300.8691,300.878,36269.0
2021-01-12 13:50:00,340.03,340.85,339.9,340.85,29365.0,300.816,301.5415,300.701,301.5415,29365.0
2021-01-12 14:00:00,340.74,341.05,340.37,340.57,66957.0,301.4442,301.7184,301.1168,301.2938,66957.0
2021-01-12 14:10:00,340.59,340.92,340.41,340.72,22398.0,301.3115,301.6034,301.1522,301.4265,22398.0
2021-01-12 14:20:00,340.63,341.53,340.63,341.45,18921.0,301.3468,302.1431,301.3468,302.0723,18921.0
2021-01-12 14:30:00,341.5,341.5,340.38,340.81,39181.0,302.1165,302.1165,301.1257,301.5061,39181.0
2021-01-12 14:40:00,340.82,341.27,340.63,341.14,19942.0,301.5149,301.913,301.3468,301.798,19942.0
2021-01-12 14:50:00,341.03,341.38,340.87,341.25,17576.0,301.7007,302.0103,301.5592,301.8953,17576.0
2021-01-12 15:00:00,341.19,342.34,341.18,342.19,32232.0,301.8423,302.8596,301.8334,302.7269,32232.0
2021-01-12 15:10:00,342.24,342.47,341.75,341.82,37052.0,302.7712,302.9746,302.3377,302.3996,37052.0
2021-01-12 15:20:00,341.87,342.3,341.46,341.65,56186.0,302.4438,302.8243,302.0811,302.2492,56186.0
2021-01-12 15:30:00,341.71,342.26,341.53,342.26,29596.0,302.3023,302.7889,302.1431,302.7889,29596.0
2021-01-12 15:40:00,342.12,342.44,341.29,342.37,63627.0,302.665,302.9481,301.9307,302.8862,63627.0
2021-01-12 15:50:00,342.44,343.37,341.85,341.85,141866.0,302.9481,303.7709,302.4261,302.4261,141866.0
2021-01-13 09:30:00,341.41,341.6,340.03,341.29,62094.0,302.0369,302.205,300.816,301.9307,62094.0
2021-01-13 09:40:00,341.43,342.1,340.19,340.2,52845.0,302.0546,302.6473,300.9576,300.9664,52845.0
2021-01-13 09:50:00,340.3,340.67,339.16,340.33,39352.0,301.0549,301.3822,300.0464,301.0814,39352.0
2021-01-13 10:00:00,340.46,340.82,340.0,340.27,24575.0,301.1964,301.5149,300.7895,301.0284,24575.0
2021-01-13 10:10:00,340.21,340.94,339.89,340.68,28513.0,300.9753,301.6211,300.6922,301.3911,28513.0
2021-01-13 10:20:00,340.52,341.11,340.27,340.97,13232.0,301.2495,301.7715,301.0284,301.6476,13232.0
2021-01-13 10:30:00,340.98,342.19,340.94,341.84,26614.0,301.6565,302.7269,301.6211,302.4173,26614.0
2021-01-13 10:40:00,341.82,341.83,341.16,341.42,12341.0,302.3996,302.4085,301.8157,302.0457,12341.0
2021-01-13 10:50:00,341.35,342.41,341.28,342.21,26040.0,301.9838,302.9216,301.9219,302.7446,26040.0
2021-01-13 11:00:00,342.23,342.41,341.63,341.89,16142.0,302.7623,302.9216,302.2315,302.4615,16142.0
2021-01-13 11:10:00,341.92,343.14,341.92,343.13,12323.0,302.4881,303.5674,302.4881,303.5585,12323.0
2021-01-13 11:20:00,343.03,343.25,342.38,342.66,13339.0,303.4701,303.6647,302.895,303.1427,13339.0
2021-01-13 11:30:00,342.63,343.15,342.18,343.03,18570.0,303.1162,303.5762,302.7181,303.4701,18570.0
2021-01-13 11:40:00,342.94,343.07,342.33,342.79,16328.0,303.3904,303.5055,302.8508,303.2577,16328.0
2021-01-13 11:50:00,342.78,343.16,342.38,342.84,14759.0,303.2489,303.5851,302.895,303.302,14759.0
2021-01-13 12:00:00,342.75,342.82,342.01,342.14,12468.0,303.2224,303.2843,302.5677,302.6827,12468.0
2021-01-13 12:10:00,342.24,342.84,342.23,342.84,20717.0,302.7712,303.302,302.7623,303.302,20717.0
2021-01-13 12:20:00,342.79,343.77,342.79,343.77,15934.0,303.2577,304.1247,303.2577,304.1247,15934.0
2021-01-13 12:30:00,343.75,343.87,343.25,343.51,15451.0,304.107,304.2132,303.6647,303.8947,15451.0
2021-01-13 12:40:00,343.5,343.88,343.32,343.84,9053.0,303.8859,304.222,303.7266,304.1867,9053.0
2021-01-13 12:50:00,343.96,344.0,343.46,343.53,14648.0,304.2928,304.3282,303.8505,303.9124,14648.0
2021-01-13 13:00:00,343.48,344.31,343.45,344.27,23600.0,303.8682,304.6024,303.8416,304.5671,23600.0
2021-01-13 13:10:00,344.31,344.67,343.91,344.02,11760.0,304.6024,304.9209,304.2486,304.3459,11760.0
2021-01-13 13:20:00,343.97,344.39,343.96,344.26,26621.0,304.3017,304.6732,304.2928,304.5582,26621.0
2021-01-13 13:30:00,344.31,344.72,344.17,344.59,13499.0,304.6024,304.9652,304.4786,304.8502,13499.0
2021-01-13 13:40:00,344.65,344.91,344.46,344.74,11018.0,304.9032,305.1333,304.7351,304.9829,11018.0
2021-01-13 13:50:00,344.85,344.96,344.48,344.93,20998.0,305.0802,305.1775,304.7528,305.1509,20998.0
2021-01-13 14:00:00,344.91,345.16,344.57,344.93,21583.0,305.1333,305.3544,304.8325,305.1509,21583.0
2021-01-13 14:10:00,344.94,345.54,344.92,345.27,21175.0,305.1598,305.6906,305.1421,305.4517,21175.0
2021-01-13 14:20:00,345.22,345.84,345.06,345.61,18632.0,305.4075,305.956,305.266,305.7525,18632.0
2021-01-13 14:30:00,345.63,345.79,345.12,345.77,15273.0,305.7702,305.9118,305.319,305.8941,15273.0
2021-01-13 14:40:00,345.74,346.19,345.71,345.78,18626.0,305.8675,306.2656,305.841,305.9029,18626.0
2021-01-13 14:50:00,345.72,346.18,345.61,345.96,14807.0,305.8498,306.2568,305.7525,306.0622,14807.0
2021-01-13 15:00:00,346.01,346.38,345.98,346.37,14812.0,306.1064,306.4337,306.0799,306.4249,14812.0
2021-01-13 15:10:00,346.43,347.2,346.43,346.69,23454.0,306.478,307.1592,306.478,306.708,23454.0
2021-01-13 15:20:00,346.67,346.95,346.45,346.95,19692.0,306.6903,306.938,306.4957,306.938,19692.0
2021-01-13 15:30:00,346.94,347.08,346.17,346.64,42367.0,306.9291,307.053,306.2479,306.6637,42367.0
2021-01-13 15:40:00,346.65,346.84,346.11,346.5,25383.0,306.6726,306.8407,306.1949,306.5399,25383.0
2021-01-13 15:50:00,346.42,346.66,345.46,345.46,108608.0,306.4691,306.6814,305.6198,305.6198,108608.0
2021-01-14 09:30:00,348.0,352.03,348.0,351.59,103896.0,307.8669,311.4321,307.8669,311.0429,103896.0
2021-01-14 09:40:00,351.53,352.9,351.2,351.48,47597.0,310.9898,312.2018,310.6979,310.9456,47597.0
2021-01-14 09:50:00,351.14,351.72,350.8,351.59,22578.0,310.6448,311.1579,310.344,311.0429,22578.0
2021-01-14 10:00:00,351.7,352.27,351.11,351.84,29458.0,311.1402,311.6445,310.6182,311.2641,29458.0
2021-01-14 10:10:00,351.86,353.0,351.75,353.0,29878.0,311.2817,312.2903,311.1844,312.2903,29878.0
2021-01-14 10:20:00,353.07,353.48,352.74,353.25,22975.0,312.3522,312.7149,312.0603,312.5114,22975.0
2021-01-14 10:30:00,353.22,353.37,352.19,352.62,18804.0,312.4849,312.6176,311.5737,311.9541,18804.0
2021-01-14 10:40:00,352.63,352.94,352.23,352.23,13350.0,311.9629,312.2372,311.6091,311.6091,13350.0
2021-01-14 10:50:00,352.16,353.04,351.83,353.01,61677.0,311.5471,312.3257,311.2552,312.2991,61677.0
2021-01-14 11:00:00,353.07,353.65,352.68,353.63,22816.0,312.3522,312.8653,312.0072,312.8476,22816.0
2021-01-14 11:10:00,353.73,354.58,353.57,354.49,26950.0,312.9361,313.6881,312.7945,313.6084,26950.0
2021-01-14 11:20:00,354.52,354.79,353.42,353.63,20191.0,313.635,313.8738,312.6618,312.8476,20191.0
2021-01-14 11:30:00,353.66,354.0,353.15,353.88,21379.0,312.8742,313.1749,312.423,313.0688,21379.0
2021-01-14 11:40:00,353.89,354.59,353.82,354.24,20274.0,313.0776,313.6969,313.0157,313.3873,20274.0
2021-01-14 11:50:00,354.28,354.72,353.95,354.37,20341.0,313.4227,313.8119,313.1307,313.5023,20341.0
2021-01-14 12:00:00,354.32,354.45,353.66,354.3,22535.0,313.458,313.5731,312.8742,313.4404,22535.0
2021-01-14 12:10:00,354.2,354.35,353.8,354.1,15535.0,313.3519,313.4846,312.998,313.2634,15535.0
2021-01-14 12:20:00,354.11,354.12,353.5,353.9,24954.0,313.2723,313.2811,312.7326,313.0865,24954.0
2021-01-14 12:30:00,353.76,353.84,353.37,353.6,17947.0,312.9626,313.0334,312.6176,312.8211,17947.0
2021-01-14 12:40:00,353.59,353.71,352.94,353.13,11994.0,312.8122,312.9184,312.2372,312.4053,11994.0
2021-01-14 12:50:00,353.05,353.65,352.98,353.17,20077.0,312.3345,312.8653,312.2726,312.4407,20077.0
2021-01-14 13:00:00,353.05,353.33,352.08,352.23,13984.0,312.3345,312.5822,311.4764,311.6091,13984.0
2021-01-14 13:10:00,352.26,352.5,351.81,351.94,21167.0,311.6356,311.8479,311.2375,311.3525,21167.0
2021-01-14 13:20:00,351.96,352.52,351.86,351.94,24457.0,311.3702,311.8656,311.2817,311.3525,24457.0
2021-01-14 13:30:00,351.94,353.58,351.92,353.23,23219.0,311.3525,312.8034,311.3348,312.4937,23219.0
2021-01-14 13:40:00,353.13,353.22,352.41,352.58,9543.0,312.4053,312.4849,311.7683,311.9187,9543.0
2021-01-14 13:50:00,352.46,352.59,352.22,352.37,11341.0,311.8125,311.9276,311.6002,311.7329,11341.0
2021-01-14 14:00:00,352.45,353.26,352.45,353.0,12455.0,311.8037,312.5203,311.8037,312.2903,12455.0
2021-01-14 14:10:00,352.9,353.76,352.9,353.75,14675.0,312.2018,312.9626,312.2018,312.9538,14675.0
2021-01-14 14:20:00,353.73,354.27,353.51,353.92,14881.0,312.9361,313.4138,312.7415,313.1042,14881.0
2021-01-14 14:30:00,353.97,354.47,353.89,354.19,44793.0,313.1484,313.5907,313.0776,313.343,44793.0
2021-01-14 14:40:00,354.13,354.21,353.13,353.33,21657.0,313.29,313.3607,312.4053,312.5822,21657.0
2021-01-14 14:50:00,353.33,353.42,352.84,353.02,11911.0,312.5822,312.6618,312.1487,312.308,11911.0
2021-01-14 15:00:00,352.95,353.13,352.06,352.46,40103.0,312.246,312.4053,311.4587,311.8125,40103.0
2021-01-14 15:10:00,352.31,352.34,351.6,351.63,40583.0,311.6798,311.7064,311.0517,311.0783,40583.0
2021-01-14 15:20:00,351.62,352.06,351.14,351.39,35402.0,311.0694,311.4587,310.6448,310.8659,35402.0
2021-01-14 15:30:00,351.34,351.42,349.09,349.33,41666.0,310.8217,310.8925,308.8312,309.0435,41666.0
2021-01-14 15:40:00,349.38,349.39,348.26,348.77,51433.0,309.0877,309.0966,308.0969,308.5481,51433.0
2021-01-14 15:50:00,348.75,348.75,346.85,347.44,176924.0,308.5304,308.5304,306.8495,307.3715,176924.0
2021-01-15 09:30:00,347.09,348.0,344.47,345.26,141791.0,307.0618,307.8669,304.744,305.4429,141791.0
2021-01-15 09:40:00,345.26,346.82,345.0,346.33,37926.0,305.4429,306.823,305.2129,306.3895,37926.0
2021-01-15 09:50:00,346.28,347.5,346.26,347.5,22399.0,306.3453,307.4246,306.3276,307.4246,22399.0
2021-01-15 10:00:00,347.75,347.95,345.81,345.93,17575.0,307.6457,307.8227,305.9295,306.0356,17575.0
2021-01-15 10:10:00,345.55,346.34,345.0,345.21,15344.0,305.6994,306.3983,305.2129,305.3987,15344.0
2021-01-15 10:20:00,345.25,345.25,344.27,344.59,28096.0,305.434,305.434,304.5671,304.8502,28096.0
2021-01-15 10:30:00,344.65,345.9,344.37,345.87,17405.0,304.9032,306.0091,304.6555,305.9825,17405.0
2021-01-15 10:40:00,345.89,347.42,345.89,347.35,23675.0,306.0002,307.3538,306.0002,307.2919,23675.0
2021-01-15 10:50:00,347.22,348.45,347.21,348.1,20969.0,307.1769,308.265,307.168,307.9554,20969.0
2021-01-15 11:00:00,348.1,348.43,347.79,347.97,18532.0,307.9554,308.2473,307.6811,307.8404,18532.0
2021-01-15 11:10:00,347.91,347.99,347.14,347.45,11769.0,307.7873,307.8581,307.1061,307.3803,11769.0
2021-01-15 11:20:00,347.5,348.85,347.43,348.85,14462.0,307.4246,308.6189,307.3626,308.6189,14462.0
2021-01-15 11:30:00,348.88,350.5,348.79,349.64,48931.0,308.6454,310.0786,308.5658,309.3178,48931.0
2021-01-15 11:40:00,349.67,349.95,348.69,348.96,15732.0,309.3443,309.592,308.4773,308.7162,15732.0
2021-01-15 11:50:00,348.88,348.91,348.13,348.74,12074.0,308.6454,308.672,307.9819,308.5216,12074.0
2021-01-15 12:00:00,348.58,348.61,347.51,347.75,13777.0,308.38,308.4065,307.4334,307.6457,13777.0
2021-01-15 12:10:00,347.67,348.7,347.42,348.53,46551.0,307.575,308.4862,307.3538,308.3358,46551.0
2021-01-15 12:20:00,348.56,348.56,347.5,347.65,19224.0,308.3623,308.3623,307.4246,307.5573,19224.0
2021-01-15 12:30:00,347.68,348.24,347.6,348.24,8089.0,307.5838,308.0792,307.513,308.0792,8089.0
2021-01-15 12:40:00,348.18,348.35,347.61,347.79,11088.0,308.0261,308.1765,307.5219,307.6811,11088.0
2021-01-15 12:50:00,347.71,348.27,347.63,347.95,17666.0,307.6103,308.1058,307.5396,307.8227,17666.0
2021-01-15 13:00:00,347.86,347.95,347.2,347.29,13070.0,307.743,307.8227,307.1592,307.2388,13070.0
2021-01-15 13:10:00,347.24,347.59,347.24,347.44,8635.0,307.1945,307.5042,307.1945,307.3715,8635.0
2021-01-15 13:20:00,347.46,347.78,347.29,347.69,7983.0,307.3892,307.6723,307.2388,307.5926,7983.0
2021-01-15 13:30:00,347.66,347.96,347.4,347.52,13296.0,307.5661,307.8315,307.3361,307.4423,13296.0
2021-01-15 13:40:00,347.51,347.85,347.38,347.38,11133.0,307.4334,307.7342,307.3184,307.3184,11133.0
2021-01-15 13:50:00,347.26,347.34,346.36,346.7,20705.0,307.2122,307.283,306.416,306.7168,20705.0
2021-01-15 14:00:00,346.72,346.73,345.91,345.96,17570.0,306.7345,306.7434,306.0179,306.0622,17570.0
2021-01-15 14:10:00,345.96,346.35,345.72,345.94,27500.0,306.0622,306.4072,305.8498,306.0445,27500.0
2021-01-15 14:20:00,345.92,346.38,345.91,346.38,21626.0,306.0268,306.4337,306.0179,306.4337,21626.0
2021-01-15 14:30:00,346.39,347.47,346.35,347.13,24997.0,306.4426,307.398,306.4072,307.0972,24997.0
2021-01-15 14:40:00,347.15,348.06,347.09,347.56,30599.0,307.1149,307.92,307.0618,307.4776,30599.0
2021-01-15 14:50:00,347.57,347.78,347.36,347.57,19621.0,307.4865,307.6723,307.3007,307.4865,19621.0
2021-01-15 15:00:00,347.57,347.57,346.86,346.91,30129.0,307.4865,307.4865,306.8584,306.9026,30129.0
2021-01-15 15:10:00,346.97,347.88,346.97,347.72,18160.0,306.9557,307.7607,306.9557,307.6192,18160.0
2021-01-15 15:20:00,347.77,348.1,347.41,347.94,25501.0,307.6634,307.9554,307.3449,307.8138,25501.0
2021-01-15 15:30:00,348.0,348.63,347.73,348.33,44806.0,307.8669,308.4242,307.628,308.1588,44806.0
2021-01-15 15:40:00,348.41,348.88,348.0,348.26,33455.0,308.2296,308.6454,307.8669,308.0969,33455.0
2021-01-15 15:50:00,348.26,348.26,346.45,347.26,93237.0,308.0969,308.0969,306.4957,307.2122,93237.0
2021-01-19 09:30:00,350.74,350.97,348.7,349.32,63933.0,310.2909,310.4944,308.4862,309.0347,63933.0
2021-01-19 09:40:00,349.23,350.0,348.8,349.68,26767.0,308.955,309.6362,308.5746,309.3532,26767.0
2021-01-19 09:50:00,349.64,349.89,348.69,349.35,21976.0,309.3178,309.5389,308.4773,309.0612,21976.0
2021-01-19 10:00:00,349.25,349.39,347.44,347.85,21226.0,308.9727,309.0966,307.3715,307.7342,21226.0
2021-01-19 10:10:00,347.72,347.95,346.86,347.03,23431.0,307.6192,307.8227,306.8584,307.0088,23431.0
2021-01-19 10:20:00,347.13,347.57,346.3,347.28,24454.0,307.0972,307.4865,306.363,307.2299,24454.0
2021-01-19 10:30:00,347.41,347.41,346.27,346.55,24545.0,307.3449,307.3449,306.3364,306.5841,24545.0
2021-01-19 10:40:00,346.5,347.55,346.5,347.51,26278.0,306.5399,307.4688,306.5399,307.4334,26278.0
2021-01-19 10:50:00,347.52,347.58,347.03,347.07,14408.0,307.4423,307.4953,307.0088,307.0442,14408.0
2021-01-19 11:00:00,347.0,347.01,346.17,346.17,21693.0,306.9822,306.9911,306.2479,306.2479,21693.0
2021-01-19 11:10:00,346.07,346.33,345.54,345.63,17658.0,306.1595,306.3895,305.6906,305.7702,17658.0
2021-01-19 11:20:00,345.86,346.04,345.6,345.74,26405.0,305.9737,306.1329,305.7437,305.8675,26405.0
2021-01-19 11:30:00,345.66,345.71,344.56,344.75,48581.0,305.7968,305.841,304.8236,304.9917,48581.0
2021-01-19 11:40:00,344.75,344.84,344.57,344.75,19319.0,304.9917,305.0713,304.8325,304.9917,19319.0
2021-01-19 11:50:00,344.73,344.92,344.37,344.38,22036.0,304.974,305.1421,304.6555,304.6644,22036.0
2021-01-19 12:00:00,344.35,344.58,344.16,344.32,18389.0,304.6378,304.8413,304.4697,304.6113,18389.0
2021-01-19 12:10:00,344.25,344.3,342.62,342.73,54696.0,304.5494,304.5936,303.1073,303.2047,54696.0
2021-01-19 12:20:00,342.73,343.89,342.62,343.54,17501.0,303.2047,304.2309,303.1073,303.9212,17501.0
2021-01-19 12:30:00,343.53,344.02,343.21,343.82,18308.0,303.9124,304.3459,303.6293,304.169,18308.0
2021-01-19 12:40:00,343.8,344.59,343.74,344.5,31459.0,304.1513,304.8502,304.0982,304.7705,31459.0
2021-01-19 12:50:00,344.54,345.05,344.42,344.43,39939.0,304.8059,305.2571,304.6998,304.7086,39939.0
2021-01-19 13:00:00,344.39,345.1,344.39,344.96,17726.0,304.6732,305.3013,304.6732,305.1775,17726.0
2021-01-19 13:10:00,344.93,345.31,344.65,344.66,17649.0,305.1509,305.4871,304.9032,304.9121,17649.0
2021-01-19 13:20:00,344.78,345.11,344.71,344.71,9826.0,305.0182,305.3102,304.9563,304.9563,9826.0
2021-01-19 13:30:00,344.73,344.87,344.57,344.64,12144.0,304.974,305.0979,304.8325,304.8944,12144.0
2021-01-19 13:40:00,344.68,344.86,344.51,344.86,15578.0,304.9298,305.089,304.7794,305.089,15578.0
2021-01-19 13:50:00,344.87,345.28,344.84,344.87,24238.0,305.0979,305.4606,305.0713,305.0979,24238.0
2021-01-19 14:00:00,344.92,345.03,344.58,344.9,11291.0,305.1421,305.2394,304.8413,305.1244,11291.0
2021-01-19 14:10:00,345.0,345.36,344.85,345.06,25612.0,305.2129,305.5314,305.0802,305.266,25612.0
2021-01-19 14:20:00,345.04,345.31,344.9,345.26,15525.0,305.2483,305.4871,305.1244,305.4429,15525.0
2021-01-19 14:30:00,345.28,345.39,344.8,344.91,16993.0,305.4606,305.5579,305.0359,305.1333,16993.0
2021-01-19 14:40:00,344.89,345.03,344.39,344.54,18808.0,305.1156,305.2394,304.6732,304.8059,18808.0
2021-01-19 14:50:00,344.51,344.52,344.2,344.25,13250.0,304.7794,304.7882,304.5051,304.5494,13250.0
2021-01-19 15:00:00,344.32,344.32,343.85,343.85,15789.0,304.6113,304.6113,304.1955,304.1955,15789.0
2021-01-19 15:10:00,343.93,343.96,343.26,343.47,14906.0,304.2663,304.2928,303.6735,303.8593,14906.0
2021-01-19 15:20:00,343.45,343.45,342.81,342.96,23368.0,303.8416,303.8416,303.2754,303.4081,23368.0
2021-01-19 15:30:00,342.9,343.04,342.43,342.55,35700.0,303.3551,303.4789,302.9393,303.0454,35700.0
2021-01-19 15:40:00,342.55,342.85,342.51,342.64,41192.0,303.0454,303.3108,303.01,303.125,41192.0
2021-01-19 15:50:00,342.69,342.81,341.48,341.5,280408.0,303.1693,303.2754,302.0988,302.1165,280408.0
2021-01-20 09:30:00,342.54,342.75,339.94,340.0,105577.0,303.0366,303.2224,300.7364,300.7895,105577.0
2021-01-20 09:40:00,340.06,340.24,339.21,340.08,54692.0,300.8426,301.0018,300.0906,300.8603,54692.0
2021-01-20 09:50:00,340.11,341.61,340.11,341.26,34088.0,300.8868,302.2138,300.8868,301.9042,34088.0
2021-01-20 10:00:00,341.42,342.68,341.42,342.09,54896.0,302.0457,303.1604,302.0457,302.6385,54896.0
2021-01-20 10:10:00,342.09,342.59,341.51,341.86,39006.0,302.6385,303.0808,302.1254,302.435,39006.0
2021-01-20 10:20:00,342.02,342.2,340.95,341.06,43557.0,302.5765,302.7358,301.6299,301.7273,43557.0
2021-01-20 10:30:00,340.94,341.03,340.74,340.77,21142.0,301.6211,301.7007,301.4442,301.4707,21142.0
2021-01-20 10:40:00,340.88,341.88,340.76,341.76,27489.0,301.568,302.4527,301.4619,302.3465,27489.0
2021-01-20 10:50:00,341.72,342.33,341.3,341.4,26879.0,302.3111,302.8508,301.9396,302.028,26879.0
2021-01-20 11:00:00,341.35,342.25,341.25,342.05,16820.0,301.9838,302.78,301.8953,302.6031,16820.0
2021-01-20 11:10:00,342.01,342.29,341.8,341.98,15879.0,302.5677,302.8154,302.3819,302.5412,15879.0
2021-01-20 11:20:00,341.96,342.27,341.47,341.55,15334.0,302.5235,302.7977,302.09,302.1607,15334.0
2021-01-20 11:30:00,341.74,342.35,341.66,342.31,14393.0,302.3288,302.8685,302.2581,302.8331,14393.0
2021-01-20 11:40:00,342.29,342.34,341.6,341.66,11233.0,302.8154,302.8596,302.205,302.2581,11233.0
2021-01-20 11:50:00,341.75,342.69,341.75,342.55,16784.0,302.3377,303.1693,302.3377,303.0454,16784.0
2021-01-20 12:00:00,342.56,343.78,342.56,343.49,16984.0,303.0543,304.1336,303.0543,303.877,16984.0
2021-01-20 12:10:00,343.43,343.43,342.75,343.22,12987.0,303.8239,303.8239,303.2224,303.6382,12987.0
2021-01-20 12:20:00,343.4,343.4,342.76,343.09,12492.0,303.7974,303.7974,303.2312,303.5231,12492.0
2021-01-20 12:30:00,343.22,343.24,342.74,342.89,14091.0,303.6382,303.6558,303.2135,303.3462,14091.0
2021-01-20 12:40:00,342.86,342.98,342.41,342.41,11715.0,303.3197,303.4258,302.9216,302.9216,11715.0
2021-01-20 12:50:00,342.38,342.8,342.35,342.8,12407.0,302.895,303.2666,302.8685,303.2666,12407.0
2021-01-20 13:00:00,342.88,343.28,342.79,342.94,13457.0,303.3374,303.6912,303.2577,303.3904,13457.0
2021-01-20 13:10:00,342.83,343.05,342.58,343.04,12371.0,303.2931,303.4878,303.072,303.4789,12371.0
2021-01-20 13:20:00,343.18,343.38,342.98,343.0,11474.0,303.6028,303.7797,303.4258,303.4435,11474.0
2021-01-20 13:30:00,343.09,343.19,342.82,343.04,10887.0,303.5231,303.6116,303.2843,303.4789,10887.0
2021-01-20 13:40:00,343.0,343.0,342.42,342.42,12056.0,303.4435,303.4435,302.9304,302.9304,12056.0
2021-01-20 13:50:00,342.58,343.28,342.52,343.05,23050.0,303.072,303.6912,303.0189,303.4878,23050.0
2021-01-20 14:00:00,343.09,343.12,342.61,342.79,13433.0,303.5231,303.5497,303.0985,303.2577,13433.0
2021-01-20 14:10:00,342.82,342.89,342.35,342.63,13238.0,303.2843,303.3462,302.8685,303.1162,13238.0
2021-01-20 14:20:00,342.64,342.68,342.26,342.32,13184.0,303.125,303.1604,302.7889,302.8419,13184.0
2021-01-20 14:30:00,342.3,342.68,342.3,342.56,9736.0,302.8243,303.1604,302.8243,303.0543,9736.0
2021-01-20 14:40:00,342.53,342.71,342.3,342.41,10363.0,303.0277,303.187,302.8243,302.9216,10363.0
2021-01-20 14:50:00,342.35,342.36,341.69,341.83,13125.0,302.8685,302.8773,302.2846,302.4085,13125.0
2021-01-20 15:00:00,341.73,342.16,341.68,341.76,11005.0,302.32,302.7004,302.2758,302.3465,11005.0
2021-01-20 15:10:00,341.77,341.77,341.23,341.4,14049.0,302.3554,302.3554,301.8776,302.028,14049.0
2021-01-20 15:20:00,341.51,342.17,341.46,342.1,11915.0,302.1254,302.7092,302.0811,302.6473,11915.0
2021-01-20 15:30:00,342.0,342.51,342.0,342.45,30140.0,302.5588,303.01,302.5588,302.957,30140.0
2021-01-20 15:40:00,342.31,342.91,342.09,342.37,32573.0,302.8331,303.3639,302.6385,302.8862,32573.0
2021-01-20 15:50:00,342.25,342.71,341.57,341.6,84985.0,302.78,303.187,302.1784,302.205,84985.0
2021-01-21 09:30:00,341.67,343.61,341.11,341.92,57032.0,302.2669,303.9832,301.7715,302.4881,57032.0
2021-01-21 09:40:00,341.9,341.97,340.34,340.55,25358.0,302.4704,302.5323,301.0903,301.2761,25358.0
2021-01-21 09:50:00,340.5,340.71,340.0,340.27,45196.0,301.2318,301.4176,300.7895,301.0284,45196.0
2021-01-21 10:00:00,340.27,340.62,339.88,340.02,32209.0,301.0284,301.338,300.6833,300.8072,32209.0
2021-01-21 10:10:00,340.04,340.75,339.92,340.49,27636.0,300.8249,301.453,300.7187,301.223,27636.0
2021-01-21 10:20:00,340.44,341.07,340.43,340.69,14451.0,301.1788,301.7361,301.1699,301.3999,14451.0
2021-01-21 10:30:00,340.7,341.21,340.69,341.06,22202.0,301.4088,301.86,301.3999,301.7273,22202.0
2021-01-21 10:40:00,341.03,341.07,340.2,340.42,20170.0,301.7007,301.7361,300.9664,301.1611,20170.0
2021-01-21 10:50:00,340.35,340.35,339.74,339.82,21702.0,301.0991,301.0991,300.5595,300.6303,21702.0
2021-01-21 11:00:00,339.84,340.27,339.72,339.77,29686.0,300.648,301.0284,300.5418,300.586,29686.0
2021-01-21 11:10:00,339.73,339.78,339.34,339.57,21638.0,300.5506,300.5949,300.2056,300.4091,21638.0
2021-01-21 11:20:00,339.54,339.56,339.24,339.51,23270.0,300.3825,300.4002,300.1171,300.356,23270.0
2021-01-21 11:30:00,339.53,339.53,339.03,339.05,30999.0,300.3737,300.3737,299.9314,299.9491,30999.0
2021-01-21 11:40:00,339.11,339.81,338.96,339.5,36530.0,300.0021,300.6214,299.8694,300.3472,36530.0
2021-01-21 11:50:00,339.47,339.68,339.04,339.31,23406.0,300.3206,300.5064,299.9402,300.1791,23406.0
2021-01-21 12:00:00,339.3,339.6,339.02,339.6,18947.0,300.1702,300.4356,299.9225,300.4356,18947.0
2021-01-21 12:10:00,339.63,340.43,339.63,340.14,25112.0,300.4622,301.1699,300.4622,300.9134,25112.0
2021-01-21 12:20:00,340.13,340.17,339.08,339.61,16034.0,300.9045,300.9399,299.9756,300.4445,16034.0
2021-01-21 12:30:00,339.6,339.62,339.0,339.4,20724.0,300.4356,300.4533,299.9048,300.2587,20724.0
2021-01-21 12:40:00,339.46,339.72,339.3,339.4,12607.0,300.3118,300.5418,300.1702,300.2587,12607.0
2021-01-21 12:50:00,339.41,339.72,339.01,339.72,9845.0,300.2675,300.5418,299.9137,300.5418,9845.0
2021-01-21 13:00:00,339.77,340.15,339.39,339.75,29609.0,300.586,300.9222,300.2498,300.5683,29609.0
2021-01-21 13:10:00,339.71,340.1,339.57,339.94,16623.0,300.5329,300.878,300.4091,300.7364,16623.0
2021-01-21 13:20:00,339.84,340.34,339.75,339.8,11416.0,300.648,301.0903,300.5683,300.6126,11416.0
2021-01-21 13:30:00,339.79,340.02,339.58,339.86,18661.0,300.6037,300.8072,300.4179,300.6656,18661.0
2021-01-21 13:40:00,339.86,340.13,339.81,340.12,11550.0,300.6656,300.9045,300.6214,300.8957,11550.0
2021-01-21 13:50:00,340.18,340.37,340.01,340.16,14008.0,300.9487,301.1168,300.7983,300.931,14008.0
2021-01-21 14:00:00,340.13,340.52,339.99,340.43,15451.0,300.9045,301.2495,300.7807,301.1699,15451.0
2021-01-21 14:10:00,340.5,340.5,340.06,340.06,14987.0,301.2318,301.2318,300.8426,300.8426,14987.0
2021-01-21 14:20:00,340.09,340.11,339.51,339.59,17528.0,300.8691,300.8868,300.356,300.4268,17528.0
2021-01-21 14:30:00,339.63,339.81,339.33,339.41,18640.0,300.4622,300.6214,300.1968,300.2675,18640.0
2021-01-21 14:40:00,339.44,339.61,339.34,339.46,16497.0,300.2941,300.4445,300.2056,300.3118,16497.0
2021-01-21 14:50:00,339.44,340.07,339.39,339.59,27314.0,300.2941,300.8514,300.2498,300.4268,27314.0
2021-01-21 15:00:00,339.63,339.74,339.35,339.51,21375.0,300.4622,300.5595,300.2145,300.356,21375.0
2021-01-21 15:10:00,339.44,339.48,339.23,339.35,22545.0,300.2941,300.3295,300.1083,300.2145,22545.0
2021-01-21 15:20:00,339.31,339.38,339.13,339.3,23577.0,300.1791,300.241,300.0198,300.1702,23577.0
2021-01-21 15:30:00,339.32,339.81,339.29,339.43,22293.0,300.1879,300.6214,300.1614,300.2852,22293.0
2021-01-21 15:40:00,339.35,339.71,339.27,339.45,38995.0,300.2145,300.5329,300.1437,300.3029,38995.0
2021-01-21 15:50:00,339.55,340.35,339.42,339.7,119724.0,300.3914,301.0991,300.2764,300.5241,119724.0
2021-01-22 09:30:00,338.74,339.12,337.21,338.5,59855.0,299.6748,300.011,298.3213,299.4625,59855.0
2021-01-22 09:40:00,338.39,338.72,337.26,337.66,36304.0,299.3652,299.6571,298.3655,298.7194,36304.0
2021-01-22 09:50:00,337.74,338.85,337.62,338.79,32375.0,298.7901,299.7721,298.684,299.719,32375.0
2021-01-22 10:00:00,338.89,339.51,338.62,338.66,14281.0,299.8075,300.356,299.5686,299.604,14281.0
2021-01-22 10:10:00,338.59,338.62,338.1,338.23,13143.0,299.5421,299.5686,299.1086,299.2236,13143.0
2021-01-22 10:20:00,338.16,339.05,338.06,338.71,23109.0,299.1617,299.9491,299.0732,299.6483,23109.0
2021-01-22 10:30:00,338.72,338.78,338.05,338.54,17215.0,299.6571,299.7102,299.0644,299.4979,17215.0
2021-01-22 10:40:00,338.58,339.05,338.55,338.9,16118.0,299.5333,299.9491,299.5067,299.8164,16118.0
2021-01-22 10:50:00,338.91,339.63,338.88,339.58,14649.0,299.8252,300.4622,299.7987,300.4179,14649.0
2021-01-22 11:00:00,339.53,339.86,339.01,339.07,30608.0,300.3737,300.6656,299.9137,299.9668,30608.0
2021-01-22 11:10:00,339.08,339.14,338.65,338.76,17383.0,299.9756,300.0287,299.5952,299.6925,17383.0
2021-01-22 11:20:00,338.7,339.08,338.59,338.62,14203.0,299.6394,299.9756,299.5421,299.5686,14203.0
2021-01-22 11:30:00,338.62,339.37,338.49,339.23,18779.0,299.5686,300.2322,299.4536,300.1083,18779.0
2021-01-22 11:40:00,339.3,339.9,339.26,339.9,21345.0,300.1702,300.701,300.1348,300.701,21345.0
2021-01-22 11:50:00,339.88,340.33,339.74,340.24,14054.0,300.6833,301.0814,300.5595,301.0018,14054.0
2021-01-22 12:00:00,340.2,340.43,339.54,339.54,10151.0,300.9664,301.1699,300.3825,300.3825,10151.0
2021-01-22 12:10:00,339.56,339.61,339.15,339.31,7861.0,300.4002,300.4445,300.0375,300.1791,7861.0
2021-01-22 12:20:00,339.39,340.32,339.39,340.24,9485.0,300.2498,301.0726,300.2498,301.0018,9485.0
2021-01-22 12:30:00,340.25,340.4,339.58,339.71,16059.0,301.0107,301.1434,300.4179,300.5329,16059.0
2021-01-22 12:40:00,339.64,340.04,339.5,339.97,9463.0,300.471,300.8249,300.3472,300.763,9463.0
2021-01-22 12:50:00,339.92,340.14,339.68,339.73,9833.0,300.7187,300.9134,300.5064,300.5506,9833.0
2021-01-22 13:00:00,339.76,339.82,339.27,339.27,9302.0,300.5772,300.6303,300.1437,300.1437,9302.0
2021-01-22 13:10:00,339.18,339.61,339.18,339.59,7879.0,300.0641,300.4445,300.0641,300.4268,7879.0
2021-01-22 13:20:00,339.62,339.87,339.44,339.84,12066.0,300.4533,300.6745,300.2941,300.648,12066.0
2021-01-22 13:30:00,339.88,340.12,339.52,339.59,20502.0,300.6833,300.8957,300.3649,300.4268,20502.0
2021-01-22 13:40:00,339.54,340.07,339.5,339.82,19499.0,300.3825,300.8514,300.3472,300.6303,19499.0
2021-01-22 13:50:00,339.78,340.27,339.78,340.15,21054.0,300.5949,301.0284,300.5949,300.9222,21054.0
2021-01-22 14:00:00,340.06,340.22,339.79,339.91,24244.0,300.8426,300.9841,300.6037,300.7099,24244.0
2021-01-22 14:10:00,339.8,340.22,339.75,340.11,18591.0,300.6126,300.9841,300.5683,300.8868,18591.0
2021-01-22 14:20:00,340.17,340.44,340.07,340.15,20602.0,300.9399,301.1788,300.8514,300.9222,20602.0
2021-01-22 14:30:00,340.18,340.92,340.09,340.92,23216.0,300.9487,301.6034,300.8691,301.6034,23216.0
2021-01-22 14:40:00,340.84,341.26,340.81,341.01,19094.0,301.5326,301.9042,301.5061,301.683,19094.0
2021-01-22 14:50:00,341.08,341.84,340.81,341.84,22004.0,301.7449,302.4173,301.5061,302.4173,22004.0
2021-01-22 15:00:00,341.76,341.76,341.15,341.39,19418.0,302.3465,302.3465,301.8069,302.0192,19418.0
2021-01-22 15:10:00,341.44,341.44,340.87,341.21,20555.0,302.0634,302.0634,301.5592,301.86,20555.0
2021-01-22 15:20:00,341.11,341.41,340.87,341.33,19260.0,301.7715,302.0369,301.5592,301.9661,19260.0
2021-01-22 15:30:00,341.22,341.57,340.94,341.57,17711.0,301.8688,302.1784,301.6211,302.1784,17711.0
2021-01-22 15:40:00,341.54,341.69,341.07,341.18,27048.0,302.1519,302.2846,301.7361,301.8334,27048.0
2021-01-22 15:50:00,341.06,341.2,339.61,339.71,96449.0,301.7273,301.8511,300.4445,300.5329,96449.0
2021-01-25 09:30:00,339.49,340.6,337.9,338.25,94498.0,300.3383,301.3203,298.9317,299.2413,94498.0
2021-01-25 09:40:00,338.25,340.2,337.95,340.11,39830.0,299.2413,300.9664,298.9759,300.8868,39830.0
2021-01-25 09:50:00,340.17,340.96,338.71,340.96,38506.0,300.9399,301.6388,299.6483,301.6388,38506.0
2021-01-25 10:00:00,340.96,343.1,340.73,343.0,56277.0,301.6388,303.532,301.4353,303.4435,56277.0
2021-01-25 10:10:00,343.04,344.36,342.84,344.22,65566.0,303.4789,304.6467,303.302,304.5228,65566.0
2021-01-25 10:20:00,344.15,346.08,343.94,345.61,46279.0,304.4609,306.1683,304.2751,305.7525,46279.0
2021-01-25 10:30:00,345.61,346.08,345.32,345.96,33053.0,305.7525,306.1683,305.496,306.0622,33053.0
2021-01-25 10:40:00,345.9,346.89,345.68,346.11,35061.0,306.0091,306.8849,305.8145,306.1949,35061.0
2021-01-25 10:50:00,346.0,346.42,345.35,345.67,55868.0,306.0975,306.4691,305.5225,305.8056,55868.0
2021-01-25 11:00:00,345.75,346.18,343.56,343.56,55531.0,305.8764,306.2568,303.9389,303.9389,55531.0
2021-01-25 11:10:00,343.54,344.39,341.34,341.34,28553.0,303.9212,304.6732,301.975,301.975,28553.0
2021-01-25 11:20:00,341.48,342.39,341.25,341.71,32846.0,302.0988,302.9039,301.8953,302.3023,32846.0
2021-01-25 11:30:00,341.71,342.17,340.86,341.02,18920.0,302.3023,302.7092,301.5503,301.6919,18920.0
2021-01-25 11:40:00,340.64,342.85,340.11,342.72,22376.0,301.3557,303.3108,300.8868,303.1958,22376.0
2021-01-25 11:50:00,342.89,343.1,342.34,342.76,11131.0,303.3462,303.532,302.8596,303.2312,11131.0
2021-01-25 12:00:00,342.7,343.38,342.6,343.19,15299.0,303.1781,303.7797,303.0897,303.6116,15299.0
2021-01-25 12:10:00,343.09,343.29,342.05,342.63,19604.0,303.5231,303.7001,302.6031,303.1162,19604.0
2021-01-25 12:20:00,342.82,343.89,342.68,343.66,25774.0,303.2843,304.2309,303.1604,304.0274,25774.0
2021-01-25 12:30:00,343.56,343.9,343.21,343.77,11041.0,303.9389,304.2397,303.6293,304.1247,11041.0
2021-01-25 12:40:00,343.89,344.48,343.53,343.59,25017.0,304.2309,304.7528,303.9124,303.9655,25017.0
2021-01-25 12:50:00,343.58,343.95,342.92,343.47,17661.0,303.9566,304.284,303.3727,303.8593,17661.0
2021-01-25 13:00:00,343.48,343.74,343.13,343.23,19033.0,303.8682,304.0982,303.5585,303.647,19033.0
2021-01-25 13:10:00,343.21,344.38,343.21,344.38,12725.0,303.6293,304.6644,303.6293,304.6644,12725.0
2021-01-25 13:20:00,344.38,344.6,343.97,344.59,24599.0,304.6644,304.859,304.3017,304.8502,24599.0
2021-01-25 13:30:00,344.67,344.93,344.4,344.5,17408.0,304.9209,305.1509,304.6821,304.7705,17408.0
2021-01-25 13:40:00,344.54,345.0,343.99,345.0,29268.0,304.8059,305.2129,304.3194,305.2129,29268.0
2021-01-25 13:50:00,345.12,345.31,343.81,344.51,22934.0,305.319,305.4871,304.1601,304.7794,22934.0
2021-01-25 14:00:00,344.65,345.27,343.87,345.06,14732.0,304.9032,305.4517,304.2132,305.266,14732.0
2021-01-25 14:10:00,345.26,345.44,344.42,344.71,18238.0,305.4429,305.6021,304.6998,304.9563,18238.0
2021-01-25 14:20:00,344.62,344.67,343.34,343.54,21573.0,304.8767,304.9209,303.7443,303.9212,21573.0
2021-01-25 14:30:00,343.45,343.58,342.9,343.32,10906.0,303.8416,303.9566,303.3551,303.7266,10906.0
2021-01-25 14:40:00,343.43,343.79,343.13,343.77,13007.0,303.8239,304.1424,303.5585,304.1247,13007.0
2021-01-25 14:50:00,343.68,343.68,342.17,342.54,26221.0,304.0451,304.0451,302.7092,303.0366,26221.0
2021-01-25 15:00:00,342.56,343.02,342.25,343.02,19168.0,303.0543,303.4612,302.78,303.4612,19168.0
2021-01-25 15:10:00,342.85,342.85,342.18,342.62,13667.0,303.3108,303.3108,302.7181,303.1073,13667.0
2021-01-25 15:20:00,342.74,343.25,342.68,343.17,18897.0,303.2135,303.6647,303.1604,303.5939,18897.0
2021-01-25 15:30:00,343.23,343.44,342.79,343.43,26539.0,303.647,303.8328,303.2577,303.8239,26539.0
2021-01-25 15:40:00,343.37,343.78,343.05,343.78,36559.0,303.7709,304.1336,303.4878,304.1336,36559.0
2021-01-25 15:50:00,343.69,344.36,343.47,343.5,100098.0,304.0539,304.6467,303.8593,303.8859,100098.0
2021-01-26 09:30:00,339.0,341.38,333.06,340.4,248405.0,299.9048,302.0103,294.6499,301.1434,248405.0
2021-01-26 09:40:00,340.26,343.98,340.26,342.17,61515.0,301.0195,304.3105,301.0195,302.7092,61515.0
2021-01-26 09:50:00,341.59,341.91,337.5,338.4,65134.0,302.1961,302.4792,298.5778,299.374,65134.0
2021-01-26 10:00:00,338.01,338.34,336.62,337.15,97267.0,299.029,299.3209,297.7993,298.2682,97267.0
2021-01-26 10:10:00,337.18,337.19,335.8,336.74,65642.0,298.2947,298.3036,297.0739,297.9055,65642.0
2021-01-26 10:20:00,336.4,336.51,334.89,335.78,78397.0,297.6047,297.702,296.2688,297.0562,78397.0
2021-01-26 10:30:00,335.63,336.37,334.88,336.25,63148.0,296.9235,297.5781,296.26,297.472,63148.0
2021-01-26 10:40:00,336.3,336.3,335.05,335.05,53939.0,297.5162,297.5162,296.4104,296.4104,53939.0
2021-01-26 10:50:00,335.05,335.05,333.88,334.4,94012.0,296.4104,296.4104,295.3753,295.8353,94012.0
2021-01-26 11:00:00,334.42,335.14,333.76,335.03,52969.0,295.853,296.49,295.2691,296.3927,52969.0
2021-01-26 11:10:00,335.06,335.07,334.1,334.19,26260.0,296.4192,296.4281,295.5699,295.6495,26260.0
2021-01-26 11:20:00,334.25,335.43,334.22,334.85,44053.0,295.7026,296.7465,295.6761,296.2334,44053.0
2021-01-26 11:30:00,334.81,335.33,334.23,334.29,28667.0,296.198,296.6581,295.6849,295.738,28667.0
2021-01-26 11:40:00,334.3,335.61,334.27,335.3,53225.0,295.7469,296.9058,295.7203,296.6315,53225.0
2021-01-26 11:50:00,335.39,335.46,335.15,335.27,33935.0,296.7111,296.7731,296.4988,296.605,33935.0
2021-01-26 12:00:00,335.4,337.16,335.37,335.47,47152.0,296.72,298.277,296.6935,296.7819,47152.0
2021-01-26 12:10:00,335.59,336.27,335.4,335.54,32153.0,296.8881,297.4897,296.72,296.8438,32153.0
2021-01-26 12:20:00,335.69,337.42,335.55,337.34,25643.0,296.9765,298.507,296.8527,298.4363,25643.0
2021-01-26 12:30:00,337.36,337.55,335.5,335.65,26182.0,298.454,298.622,296.8085,296.9412,26182.0
2021-01-26 12:40:00,335.74,335.99,334.12,334.12,35551.0,297.0208,297.242,295.5876,295.5876,35551.0
2021-01-26 12:50:00,334.12,334.19,333.35,333.72,81113.0,295.5876,295.6495,294.9064,295.2337,81113.0
2021-01-26 13:00:00,333.6,334.04,333.55,333.8,55789.0,295.1276,295.5168,295.0833,295.3045,55789.0
2021-01-26 13:10:00,333.9,334.02,333.2,333.27,57802.0,295.393,295.4991,294.7737,294.8356,57802.0
2021-01-26 13:20:00,333.35,333.61,333.08,333.15,59184.0,294.9064,295.1364,294.6675,294.7295,59184.0
2021-01-26 13:30:00,333.22,333.57,333.1,333.24,41881.0,294.7914,295.101,294.6852,294.8091,41881.0
2021-01-26 13:40:00,333.29,333.29,332.6,332.97,86483.0,294.8533,294.8533,294.2429,294.5702,86483.0
2021-01-26 13:50:00,332.95,333.27,332.23,332.3,56569.0,294.5525,294.8356,293.9156,293.9775,56569.0
2021-01-26 14:00:00,332.25,332.9,331.71,332.79,83596.0,293.9333,294.5083,293.4555,294.411,83596.0
2021-01-26 14:10:00,332.79,333.24,332.79,333.05,40853.0,294.411,294.8091,294.411,294.641,40853.0
2021-01-26 14:20:00,333.13,333.45,332.79,333.17,33392.0,294.7118,294.9949,294.411,294.7472,33392.0
2021-01-26 14:30:00,333.23,333.39,332.61,333.25,26781.0,294.8002,294.9418,294.2518,294.8179,26781.0
2021-01-26 14:40:00,333.09,333.25,332.7,332.8,31786.0,294.6764,294.8179,294.3314,294.4198,31786.0
2021-01-26 14:50:00,332.8,333.65,332.79,333.6,28492.0,294.4198,295.1718,294.411,295.1276,28492.0
2021-01-26 15:00:00,333.6,333.78,333.0,333.04,50406.0,295.1276,295.2868,294.5968,294.6322,50406.0
2021-01-26 15:10:00,333.11,333.38,332.8,333.32,47170.0,294.6941,294.9329,294.4198,294.8799,47170.0
2021-01-26 15:20:00,333.27,333.3,332.84,333.28,43155.0,294.8356,294.8622,294.4552,294.8445,43155.0
2021-01-26 15:30:00,333.22,333.31,332.6,332.69,52007.0,294.7914,294.871,294.2429,294.3225,52007.0
2021-01-26 15:40:00,332.65,332.81,332.4,332.45,65256.0,294.2871,294.4287,294.066,294.1102,65256.0
2021-01-26 15:50:00,332.56,332.64,330.69,330.69,219881.0,294.2075,294.2783,292.5532,292.5532,219881.0
2021-01-27 09:30:00,332.28,332.86,329.67,330.61,129310.0,293.9598,294.4729,291.6508,292.4824,129310.0
2021-01-27 09:40:00,330.83,331.32,329.7,330.86,47062.0,292.677,293.1105,291.6773,292.7036,47062.0
2021-01-27 09:50:00,330.72,331.99,330.36,330.71,54905.0,292.5797,293.7033,292.2612,292.5709,54905.0
2021-01-27 10:00:00,330.79,333.17,330.68,331.31,47737.0,292.6416,294.7472,292.5443,293.1017,47737.0
2021-01-27 10:10:00,331.49,332.03,331.06,331.38,39811.0,293.2609,293.7386,292.8805,293.1636,39811.0
2021-01-27 10:20:00,331.54,333.3,331.48,332.78,44871.0,293.3051,294.8622,293.2521,294.4021,44871.0
2021-01-27 10:30:00,332.77,334.39,332.57,334.13,66029.0,294.3933,295.8265,294.2164,295.5965,66029.0
2021-01-27 10:40:00,333.9,334.05,332.55,333.4,26728.0,295.393,295.5257,294.1987,294.9506,26728.0
2021-01-27 10:50:00,333.19,333.38,332.82,333.34,17702.0,294.7649,294.9329,294.4375,294.8976,17702.0
2021-01-27 11:00:00,333.46,334.58,333.28,334.26,51897.0,295.0037,295.9946,294.8445,295.7115,51897.0
2021-01-27 11:10:00,334.14,334.5,333.76,333.97,38725.0,295.6053,295.9238,295.2691,295.4549,38725.0
2021-01-27 11:20:00,333.98,334.86,333.64,334.86,24866.0,295.4638,296.2423,295.163,296.2423,24866.0
2021-01-27 11:30:00,334.91,335.46,334.3,335.34,33552.0,296.2865,296.7731,295.7469,296.6669,33552.0
2021-01-27 11:40:00,335.35,335.7,333.86,333.87,25194.0,296.6758,296.9854,295.3576,295.3664,25194.0
2021-01-27 11:50:00,334.0,334.0,332.83,333.22,26068.0,295.4814,295.4814,294.4464,294.7914,26068.0
2021-01-27 12:00:00,333.13,334.85,333.04,334.79,33321.0,294.7118,296.2334,294.6322,296.1803,33321.0
2021-01-27 12:10:00,334.71,335.0,333.67,334.65,39173.0,296.1096,296.3661,295.1895,296.0565,39173.0
2021-01-27 12:20:00,334.81,334.81,333.97,334.14,24282.0,296.198,296.198,295.4549,295.6053,24282.0
2021-01-27 12:30:00,334.0,334.57,333.28,334.54,24231.0,295.4814,295.9857,294.8445,295.9592,24231.0
2021-01-27 12:40:00,334.55,335.73,334.37,335.39,25717.0,295.968,297.0119,295.8088,296.7111,25717.0
2021-01-27 12:50:00,335.34,335.4,333.58,334.02,29878.0,296.6669,296.72,295.1099,295.4991,29878.0
2021-01-27 13:00:00,334.25,335.19,333.98,334.1,22198.0,295.7026,296.5342,295.4638,295.5699,22198.0
2021-01-27 13:10:00,334.1,334.45,333.12,333.6,25506.0,295.5699,295.8796,294.7029,295.1276,25506.0
2021-01-27 13:20:00,333.67,333.8,332.67,332.91,20022.0,295.1895,295.3045,294.3048,294.5172,20022.0
2021-01-27 13:30:00,332.81,332.91,331.8,331.95,37006.0,294.4287,294.5172,293.5352,293.6679,37006.0
2021-01-27 13:40:00,331.96,332.2,331.46,331.56,21449.0,293.6767,293.889,293.2344,293.3228,21449.0
2021-01-27 13:50:00,331.56,331.99,331.27,331.71,54238.0,293.3228,293.7033,293.0663,293.4555,54238.0
2021-01-27 14:00:00,331.71,332.33,331.26,331.71,25780.0,293.4555,294.004,293.0574,293.4555,25780.0
2021-01-27 14:10:00,331.78,332.28,330.74,330.88,47726.0,293.5175,293.9598,292.5974,292.7213,47726.0
2021-01-27 14:20:00,330.75,332.34,330.73,331.84,30067.0,292.6063,294.0129,292.5886,293.5706,30067.0
2021-01-27 14:30:00,331.78,332.24,331.41,332.1,43336.0,293.5175,293.9244,293.1901,293.8006,43336.0
2021-01-27 14:40:00,332.1,333.61,331.84,331.96,38663.0,293.8006,295.1364,293.5706,293.6767,38663.0
2021-01-27 14:50:00,332.16,332.23,331.0,331.86,38994.0,293.8536,293.9156,292.8274,293.5882,38994.0
2021-01-27 15:00:00,331.77,332.36,331.1,332.11,30791.0,293.5086,294.0306,292.9159,293.8094,30791.0
2021-01-27 15:10:00,331.99,334.12,331.99,333.69,43425.0,293.7033,295.5876,293.7033,295.2072,43425.0
2021-01-27 15:20:00,333.55,333.75,332.25,332.7,39328.0,295.0833,295.2603,293.9333,294.3314,39328.0
2021-01-27 15:30:00,332.75,333.13,331.08,331.37,48219.0,294.3756,294.7118,292.8982,293.1548,48219.0
2021-01-27 15:40:00,331.27,332.78,331.09,332.61,63486.0,293.0663,294.4021,292.907,294.2518,63486.0
2021-01-27 15:50:00,332.46,334.43,332.27,332.51,180544.0,294.119,295.8619,293.951,294.1633,180544.0
2021-01-28 09:30:00,332.14,333.55,331.65,332.58,61263.0,293.836,295.0833,293.4025,294.2252,61263.0
2021-01-28 09:40:00,332.77,334.23,332.54,333.46,25056.0,294.3933,295.6849,294.1898,295.0037,25056.0
2021-01-28 09:50:00,333.12,334.0,332.51,332.51,36556.0,294.7029,295.4814,294.1633,294.1633,36556.0
2021-01-28 10:00:00,332.32,334.5,332.13,333.42,32134.0,293.9952,295.9238,293.8271,294.9683,32134.0
2021-01-28 10:10:00,333.42,334.45,333.25,333.88,21879.0,294.9683,295.8796,294.8179,295.3753,21879.0
2021-01-28 10:20:00,333.87,334.47,332.91,333.0,26064.0,295.3664,295.8972,294.5172,294.5968,26064.0
2021-01-28 10:30:00,332.96,333.3,331.69,332.11,30305.0,294.5614,294.8622,293.4378,293.8094,30305.0
2021-01-28 10:40:00,331.77,332.39,331.2,331.92,36614.0,293.5086,294.0571,293.0044,293.6413,36614.0
2021-01-28 10:50:00,331.82,333.01,331.42,332.68,23465.0,293.5529,294.6056,293.199,294.3137,23465.0
2021-01-28 11:00:00,332.5,333.26,332.5,332.9,16430.0,294.1544,294.8268,294.1544,294.5083,16430.0
2021-01-28 11:10:00,333.22,333.62,332.96,333.49,21435.0,294.7914,295.1453,294.5614,295.0303,21435.0
2021-01-28 11:20:00,333.49,334.67,333.47,334.28,26243.0,295.0303,296.0742,295.0126,295.7292,26243.0
2021-01-28 11:30:00,334.35,334.68,333.72,333.88,15051.0,295.7911,296.083,295.2337,295.3753,15051.0
2021-01-28 11:40:00,333.97,334.21,333.45,333.56,13606.0,295.4549,295.6672,294.9949,295.0922,13606.0
2021-01-28 11:50:00,333.55,334.09,333.5,333.71,13334.0,295.0833,295.5611,295.0391,295.2249,13334.0
2021-01-28 12:00:00,334.0,334.37,333.2,333.44,28221.0,295.4814,295.8088,294.7737,294.986,28221.0
2021-01-28 12:10:00,333.39,333.45,332.29,332.57,23887.0,294.9418,294.9949,293.9687,294.2164,23887.0
2021-01-28 12:20:00,332.85,332.92,332.04,332.72,25428.0,294.4641,294.526,293.7475,294.3491,25428.0
2021-01-28 12:30:00,332.77,332.92,332.5,332.56,13700.0,294.3933,294.526,294.1544,294.2075,13700.0
2021-01-28 12:40:00,332.47,332.74,331.72,332.74,12317.0,294.1279,294.3668,293.4644,294.3668,12317.0
2021-01-28 12:50:00,332.74,333.02,332.25,332.52,19422.0,294.3668,294.6145,293.9333,294.1721,19422.0
2021-01-28 13:00:00,332.4,333.17,332.4,332.65,11042.0,294.066,294.7472,294.066,294.2871,11042.0
2021-01-28 13:10:00,332.9,332.92,332.0,332.13,14112.0,294.5083,294.526,293.7121,293.8271,14112.0
2021-01-28 13:20:00,332.0,332.29,331.7,331.8,13404.0,293.7121,293.9687,293.4467,293.5352,13404.0
2021-01-28 13:30:00,331.86,332.41,331.78,332.0,12990.0,293.5882,294.0748,293.5175,293.7121,12990.0
2021-01-28 13:40:00,332.0,332.28,331.65,331.78,8574.0,293.7121,293.9598,293.4025,293.5175,8574.0
2021-01-28 13:50:00,331.61,331.93,331.52,331.81,18012.0,293.3671,293.6502,293.2875,293.544,18012.0
2021-01-28 14:00:00,331.88,331.92,330.8,331.21,22626.0,293.6059,293.6413,292.6505,293.0132,22626.0
2021-01-28 14:10:00,331.39,331.4,330.0,330.02,34205.0,293.1724,293.1813,291.9427,291.9604,34205.0
2021-01-28 14:20:00,330.0,330.45,329.6,329.74,53115.0,291.9427,292.3409,291.5889,291.7127,53115.0
2021-01-28 14:30:00,329.74,330.03,329.25,329.56,40492.0,291.7127,291.9693,291.2792,291.5535,40492.0
2021-01-28 14:40:00,329.48,329.82,328.85,329.69,25088.0,291.4827,291.7835,290.9254,291.6685,25088.0
2021-01-28 14:50:00,329.61,329.72,328.49,328.92,32164.0,291.5977,291.695,290.6069,290.9873,32164.0
2021-01-28 15:00:00,328.93,329.54,328.67,328.97,31203.0,290.9961,291.5358,290.7661,291.0315,31203.0
2021-01-28 15:10:00,328.93,328.94,328.24,328.41,28997.0,290.9961,291.005,290.3857,290.5361,28997.0
2021-01-28 15:20:00,328.46,328.6,328.25,328.26,19889.0,290.5803,290.7042,290.3946,290.4034,19889.0
2021-01-28 15:30:00,328.36,328.4,327.17,327.5,59777.0,290.4919,290.5273,289.4391,289.7311,59777.0
2021-01-28 15:40:00,327.49,329.07,327.49,329.07,40953.0,289.7222,291.12,289.7222,291.12,40953.0
2021-01-28 15:50:00,328.93,329.2,327.8,327.94,85602.0,290.9961,291.235,289.9965,290.1203,85602.0
2021-01-29 09:30:00,327.1,327.3,323.02,323.31,144538.0,289.3772,289.5541,285.7677,286.0243,144538.0
2021-01-29 09:40:00,323.52,326.62,323.08,325.5,39278.0,286.2101,288.9525,285.8208,287.9617,39278.0
2021-01-29 09:50:00,325.2,326.04,324.23,325.59,23179.0,287.6963,288.4394,286.8382,288.0413,23179.0
2021-01-29 10:00:00,325.58,326.82,325.26,326.81,27780.0,288.0325,289.1295,287.7494,289.1206,27780.0
2021-01-29 10:10:00,326.81,327.27,325.53,325.87,16522.0,289.1206,289.5276,287.9883,288.289,16522.0
2021-01-29 10:20:00,326.03,326.89,325.75,326.09,25073.0,288.4306,289.1914,288.1829,288.4837,25073.0
2021-01-29 10:30:00,326.16,327.11,326.02,327.11,15395.0,288.5456,289.386,288.4217,289.386,15395.0
2021-01-29 10:40:00,327.21,328.98,326.86,327.41,52884.0,289.4745,291.0404,289.1649,289.6514,52884.0
2021-01-29 10:50:00,327.23,327.23,326.08,326.5,16297.0,289.4922,289.4922,288.4748,288.8464,16297.0
2021-01-29 11:00:00,326.5,326.7,325.8,326.24,14274.0,288.8464,289.0233,288.2271,288.6164,14274.0
2021-01-29 11:10:00,326.23,327.0,325.94,326.6,17452.0,288.6075,289.2887,288.351,288.9349,17452.0
2021-01-29 11:20:00,326.63,326.98,325.53,325.55,17386.0,288.9614,289.271,287.9883,288.0059,17386.0
2021-01-29 11:30:00,325.54,325.59,324.41,325.56,41846.0,287.9971,288.0413,286.9974,288.0148,41846.0
2021-01-29 11:40:00,325.56,326.74,325.52,326.0,21169.0,288.0148,289.0587,287.9794,288.404,21169.0
2021-01-29 11:50:00,325.83,325.83,324.82,325.0,16833.0,288.2537,288.2537,287.3601,287.5194,16833.0
2021-01-29 12:00:00,324.93,325.19,324.54,324.94,20442.0,287.4574,287.6875,287.1124,287.4663,20442.0
2021-01-29 12:10:00,324.85,325.42,324.11,324.16,16777.0,287.3867,287.8909,286.732,286.7762,16777.0
2021-01-29 12:20:00,324.17,324.6,324.0,324.14,23611.0,286.7851,287.1655,286.6347,286.7586,23611.0
2021-01-29 12:30:00,324.1,324.81,324.0,324.04,12469.0,286.7232,287.3513,286.6347,286.6701,12469.0
2021-01-29 12:40:00,324.14,325.0,323.1,323.15,28026.0,286.7586,287.5194,285.8385,285.8827,28026.0
2021-01-29 12:50:00,323.08,324.37,323.08,323.49,23798.0,285.8208,286.962,285.8208,286.1835,23798.0
2021-01-29 13:00:00,323.4,324.0,322.82,323.26,31263.0,286.1039,286.6347,285.5908,285.98,31263.0
2021-01-29 13:10:00,323.47,323.64,322.4,322.68,28288.0,286.1658,286.3162,285.2192,285.4669,28288.0
2021-01-29 13:20:00,322.47,324.0,322.47,323.64,19256.0,285.2811,286.6347,285.2811,286.3162,19256.0
2021-01-29 13:30:00,323.38,323.77,323.02,323.2,29914.0,286.0862,286.4312,285.7677,285.927,29914.0
2021-01-29 13:40:00,323.27,323.89,322.66,322.7,25207.0,285.9889,286.5374,285.4492,285.4846,25207.0
2021-01-29 13:50:00,322.74,323.47,322.51,323.12,27526.0,285.52,286.1658,285.3165,285.8562,27526.0
2021-01-29 14:00:00,323.26,324.57,323.22,324.3,21178.0,285.98,287.139,285.9447,286.9001,21178.0
2021-01-29 14:10:00,324.31,324.82,323.75,324.62,9276.0,286.9089,287.3601,286.4135,287.1832,9276.0
2021-01-29 14:20:00,324.69,324.82,324.31,324.41,13588.0,287.2451,287.3601,286.9089,286.9974,13588.0
2021-01-29 14:30:00,324.38,324.5,323.51,324.01,18616.0,286.9709,287.077,286.2012,286.6435,18616.0
2021-01-29 14:40:00,323.93,324.37,323.33,324.1,17620.0,286.5728,286.962,286.042,286.7232,17620.0
2021-01-29 14:50:00,324.38,324.55,323.62,323.71,15820.0,286.9709,287.1213,286.2985,286.3781,15820.0
2021-01-29 15:00:00,323.62,324.58,323.6,323.94,14802.0,286.2985,287.1478,286.2808,286.5816,14802.0
2021-01-29 15:10:00,324.0,324.58,323.85,323.85,16071.0,286.6347,287.1478,286.502,286.502,16071.0
2021-01-29 15:20:00,323.96,324.3,323.45,323.45,14484.0,286.5993,286.9001,286.1481,286.1481,14484.0
2021-01-29 15:30:00,323.44,324.05,322.55,322.55,36043.0,286.1393,286.6789,285.3519,285.3519,36043.0
2021-01-29 15:40:00,322.57,322.79,322.07,322.4,43169.0,285.3696,285.5642,284.9273,285.2192,43169.0
2021-01-29 15:50:00,322.44,323.8,321.72,321.78,142489.0,285.2546,286.4578,284.6176,284.6707,142489.0
2021-02-01 09:30:00,324.88,325.17,319.81,321.12,156951.0,287.4132,287.6698,282.9279,284.0868,156951.0
2021-02-01 09:40:00,321.28,322.26,320.89,322.21,28608.0,284.2284,285.0954,283.8834,285.0511,28608.0
2021-02-01 09:50:00,322.09,323.26,321.73,323.1,39353.0,284.945,285.98,284.6265,285.8385,39353.0
2021-02-01 10:00:00,322.89,324.4,321.69,323.13,36451.0,285.6527,286.9886,284.5911,285.865,36451.0
2021-02-01 10:10:00,323.21,323.94,322.39,323.82,19054.0,285.9358,286.5816,285.2104,286.4755,19054.0
2021-02-01 10:20:00,323.79,324.65,322.6,322.6,47262.0,286.4489,287.2097,285.3962,285.3962,47262.0
2021-02-01 10:30:00,322.73,322.92,321.82,322.0,29670.0,285.5112,285.6792,284.7061,284.8653,29670.0
2021-02-01 10:40:00,322.07,323.12,321.77,322.74,16691.0,284.9273,285.8562,284.6619,285.52,16691.0
2021-02-01 10:50:00,322.68,323.39,322.54,323.09,16441.0,285.4669,286.095,285.3431,285.8296,16441.0
2021-02-01 11:00:00,322.86,324.18,322.86,323.62,11997.0,285.6262,286.7939,285.6262,286.2985,11997.0
2021-02-01 11:10:00,323.35,323.94,323.13,323.79,15888.0,286.0597,286.5816,285.865,286.4489,15888.0
2021-02-01 11:20:00,323.88,324.28,323.59,323.86,18655.0,286.5285,286.8824,286.272,286.5108,18655.0
2021-02-01 11:30:00,323.84,324.06,322.65,323.15,15425.0,286.4932,286.6878,285.4404,285.8827,15425.0
2021-02-01 11:40:00,323.07,324.58,323.07,324.57,14673.0,285.812,287.1478,285.812,287.139,14673.0
2021-02-01 11:50:00,324.39,324.43,323.54,323.71,15820.0,286.9797,287.0151,286.2277,286.3781,15820.0
2021-02-01 12:00:00,323.85,324.31,323.01,323.01,9132.0,286.502,286.9089,285.7589,285.7589,9132.0
2021-02-01 12:10:00,322.94,324.16,322.89,323.75,19167.0,285.6969,286.7762,285.6527,286.4135,19167.0
2021-02-01 12:20:00,323.64,323.84,322.99,323.31,25875.0,286.3162,286.4932,285.7412,286.0243,25875.0
2021-02-01 12:30:00,323.4,323.8,323.29,323.55,20574.0,286.1039,286.4578,286.0066,286.2366,20574.0
2021-02-01 12:40:00,323.59,323.78,322.83,323.53,23427.0,286.272,286.4401,285.5996,286.2189,23427.0
2021-02-01 12:50:00,323.5,324.61,323.48,324.35,15920.0,286.1924,287.1744,286.1747,286.9443,15920.0
2021-02-01 13:00:00,324.35,324.4,323.63,323.74,17612.0,286.9443,286.9886,286.3074,286.4047,17612.0
2021-02-01 13:10:00,323.63,324.08,323.55,323.93,8662.0,286.3074,286.7055,286.2366,286.5728,8662.0
2021-02-01 13:20:00,323.85,324.37,323.75,324.18,6783.0,286.502,286.962,286.4135,286.7939,6783.0
2021-02-01 13:30:00,324.12,324.56,323.98,324.12,13525.0,286.7409,287.1301,286.617,286.7409,13525.0
2021-02-01 13:40:00,324.13,324.25,323.05,323.05,13432.0,286.7497,286.8559,285.7943,285.7943,13432.0
2021-02-01 13:50:00,323.19,323.9,323.06,323.85,23953.0,285.9181,286.5462,285.8031,286.502,23953.0
2021-02-01 14:00:00,323.8,324.41,323.5,324.34,23923.0,286.4578,286.9974,286.1924,286.9355,23923.0
2021-02-01 14:10:00,324.27,324.66,323.96,324.63,23787.0,286.8736,287.2186,286.5993,287.192,23787.0
2021-02-01 14:20:00,324.62,324.69,324.31,324.57,15787.0,287.1832,287.2451,286.9089,287.139,15787.0
2021-02-01 14:30:00,324.62,325.15,324.58,325.05,33743.0,287.1832,287.6521,287.1478,287.5636,33743.0
2021-02-01 14:40:00,325.07,325.65,325.03,325.42,20803.0,287.5813,288.0944,287.5459,287.8909,20803.0
2021-02-01 14:50:00,325.36,325.57,324.87,324.87,12992.0,287.8379,288.0236,287.4044,287.4044,12992.0
2021-02-01 15:00:00,324.87,325.04,324.72,324.83,12434.0,287.4044,287.5548,287.2717,287.369,12434.0
2021-02-01 15:10:00,324.8,324.8,324.07,324.46,17080.0,287.3424,287.3424,286.6966,287.0416,17080.0
2021-02-01 15:20:00,324.54,324.72,324.23,324.24,18912.0,287.1124,287.2717,286.8382,286.847,18912.0
2021-02-01 15:30:00,324.24,324.33,323.76,323.85,24078.0,286.847,286.9266,286.4224,286.502,24078.0
2021-02-01 15:40:00,323.87,324.14,323.46,323.91,37964.0,286.5197,286.7586,286.157,286.5551,37964.0
2021-02-01 15:50:00,323.82,324.5,323.68,324.08,71081.0,286.4755,287.077,286.3516,286.7055,71081.0
2021-02-02 09:30:00,327.43,330.63,326.69,329.94,168101.0,289.6691,292.5001,289.0145,291.8897,168101.0
2021-02-02 09:40:00,329.82,330.02,327.97,329.51,50223.0,291.7835,291.9604,290.1469,291.5093,50223.0
2021-02-02 09:50:00,329.58,330.15,329.12,329.75,38031.0,291.5712,292.0754,291.1642,291.7216,38031.0
2021-02-02 10:00:00,330.0,331.6,329.87,331.5,42668.0,291.9427,293.3582,291.8277,293.2698,42668.0
2021-02-02 10:10:00,331.62,332.33,331.12,332.33,31370.0,293.3759,294.004,292.9336,294.004,31370.0
2021-02-02 10:20:00,332.48,333.3,332.04,332.63,30665.0,294.1367,294.8622,293.7475,294.2694,30665.0
2021-02-02 10:30:00,332.52,332.88,332.05,332.56,25225.0,294.1721,294.4906,293.7563,294.2075,25225.0
2021-02-02 10:40:00,332.59,333.26,332.39,333.13,28590.0,294.2341,294.8268,294.0571,294.7118,28590.0
2021-02-02 10:50:00,333.2,333.53,332.8,333.39,23867.0,294.7737,295.0657,294.4198,294.9418,23867.0
2021-02-02 11:00:00,333.4,333.8,331.76,332.1,27335.0,294.9506,295.3045,293.4998,293.8006,27335.0
2021-02-02 11:10:00,332.0,332.44,331.32,331.72,27028.0,293.7121,294.1014,293.1105,293.4644,27028.0
2021-02-02 11:20:00,331.73,331.93,330.79,331.3,24047.0,293.4732,293.6502,292.6416,293.0928,24047.0
2021-02-02 11:30:00,331.2,333.33,331.2,333.11,23449.0,293.0044,294.8887,293.0044,294.6941,23449.0
2021-02-02 11:40:00,333.11,334.15,332.53,332.7,38188.0,294.6941,295.6141,294.181,294.3314,38188.0
2021-02-02 11:50:00,332.62,332.89,332.0,332.19,22395.0,294.2606,294.4995,293.7121,293.8802,22395.0
2021-02-02 12:00:00,332.29,333.08,332.29,333.03,21100.0,293.9687,294.6675,293.9687,294.6233,21100.0
2021-02-02 12:10:00,333.1,333.8,333.05,333.16,12428.0,294.6852,295.3045,294.641,294.7383,12428.0
2021-02-02 12:20:00,333.17,333.19,332.01,332.79,18790.0,294.7472,294.7649,293.7209,294.411,18790.0
2021-02-02 12:30:00,332.82,333.43,332.69,333.13,13396.0,294.4375,294.9772,294.3225,294.7118,13396.0
2021-02-02 12:40:00,333.07,333.28,332.53,333.28,17737.0,294.6587,294.8445,294.181,294.8445,17737.0
2021-02-02 12:50:00,333.44,333.96,333.25,333.53,21815.0,294.986,295.4461,294.8179,295.0657,21815.0
2021-02-02 13:00:00,333.6,333.98,333.48,333.98,16910.0,295.1276,295.4638,295.0214,295.4638,16910.0
2021-02-02 13:10:00,333.91,333.92,333.54,333.69,15873.0,295.4018,295.4107,295.0745,295.2072,15873.0
2021-02-02 13:20:00,333.71,333.82,333.1,333.18,20212.0,295.2249,295.3222,294.6852,294.756,20212.0
2021-02-02 13:30:00,333.2,333.8,332.74,333.65,17673.0,294.7737,295.3045,294.3668,295.1718,17673.0
2021-02-02 13:40:00,333.68,333.88,333.09,333.5,14995.0,295.1984,295.3753,294.6764,295.0391,14995.0
2021-02-02 13:50:00,333.53,333.62,333.1,333.1,19829.0,295.0657,295.1453,294.6852,294.6852,19829.0
2021-02-02 14:00:00,333.12,333.38,332.77,332.91,20411.0,294.7029,294.9329,294.3933,294.5172,20411.0
2021-02-02 14:10:00,332.99,333.39,332.84,332.95,23467.0,294.5879,294.9418,294.4552,294.5525,23467.0
2021-02-02 14:20:00,333.03,333.74,332.58,333.64,23486.0,294.6233,295.2514,294.2252,295.163,23486.0
2021-02-02 14:30:00,333.8,334.73,333.71,334.54,37268.0,295.3045,296.1273,295.2249,295.9592,37268.0
2021-02-02 14:40:00,334.63,334.71,333.85,334.28,18959.0,296.0388,296.1096,295.3487,295.7292,18959.0
2021-02-02 14:50:00,334.28,334.38,333.86,334.19,19701.0,295.7292,295.8176,295.3576,295.6495,19701.0
2021-02-02 15:00:00,334.19,334.8,333.9,334.8,27750.0,295.6495,296.1892,295.393,296.1892,27750.0
2021-02-02 15:10:00,334.75,334.8,334.27,334.59,31710.0,296.145,296.1892,295.7203,296.0034,31710.0
2021-02-02 15:20:00,334.49,334.9,334.28,334.84,30706.0,295.9149,296.2777,295.7292,296.2246,30706.0
2021-02-02 15:30:00,334.9,335.2,334.02,334.34,46901.0,296.2777,296.5431,295.4991,295.7822,46901.0
2021-02-02 15:40:00,334.34,334.4,333.39,333.45,38729.0,295.7822,295.8353,294.9418,294.9949,38729.0
2021-02-02 15:50:00,333.4,333.55,332.72,332.72,157331.0,294.9506,295.0833,294.3491,294.3491,157331.0
2021-02-03 09:30:00,331.68,333.4,331.17,331.95,71052.0,293.429,294.9506,292.9778,293.6679,71052.0
2021-02-03 09:40:00,331.7,332.7,331.6,332.04,24374.0,293.4467,294.3314,293.3582,293.7475,24374.0
2021-02-03 09:50:00,331.93,332.06,330.31,330.9,24899.0,293.6502,293.7652,292.217,292.739,24899.0
2021-02-03 10:00:00,331.08,331.69,330.56,330.8,23769.0,292.8982,293.4378,292.4382,292.6505,23769.0
2021-02-03 10:10:00,330.8,331.13,329.96,330.16,35922.0,292.6505,292.9424,291.9074,292.0843,35922.0
2021-02-03 10:20:00,330.25,331.19,330.18,330.56,26138.0,292.1639,292.9955,292.102,292.4382,26138.0
2021-02-03 10:30:00,330.77,330.96,329.27,329.38,22090.0,292.6239,292.792,291.2969,291.3942,22090.0
2021-02-03 10:40:00,329.27,330.03,329.2,329.84,24051.0,291.2969,291.9693,291.235,291.8012,24051.0
2021-02-03 10:50:00,329.71,330.09,329.35,329.47,20837.0,291.6862,292.0224,291.3677,291.4739,20837.0
2021-02-03 11:00:00,329.41,329.45,328.6,329.05,39344.0,291.4208,291.4562,290.7042,291.1023,39344.0
2021-02-03 11:10:00,329.0,329.01,328.3,328.48,26622.0,291.0581,291.0669,290.4388,290.598,26622.0
2021-02-03 11:20:00,328.52,329.46,328.43,329.27,45671.0,290.6334,291.465,290.5538,291.2969,45671.0
2021-02-03 11:30:00,329.33,330.72,329.15,330.32,22288.0,291.35,292.5797,291.1908,292.2258,22288.0
2021-02-03 11:40:00,330.33,331.25,330.09,331.14,23763.0,292.2347,293.0486,292.0224,292.9513,23763.0
2021-02-03 11:50:00,331.3,331.63,330.21,330.22,25971.0,293.0928,293.3848,292.1285,292.1374,25971.0
2021-02-03 12:00:00,330.31,331.52,330.31,331.42,20048.0,292.217,293.2875,292.217,293.199,20048.0
2021-02-03 12:10:00,331.49,331.78,331.41,331.43,27008.0,293.2609,293.5175,293.1901,293.2078,27008.0
2021-02-03 12:20:00,331.44,331.6,331.01,331.23,9760.0,293.2167,293.3582,292.8363,293.0309,9760.0
2021-02-03 12:30:00,331.31,331.49,330.47,330.53,14491.0,293.1017,293.2609,292.3585,292.4116,14491.0
2021-02-03 12:40:00,330.63,330.8,330.39,330.74,16582.0,292.5001,292.6505,292.2878,292.5974,16582.0
2021-02-03 12:50:00,330.81,331.94,330.81,331.89,16989.0,292.6593,293.659,292.6593,293.6148,16989.0
2021-02-03 13:00:00,331.88,331.92,330.75,331.04,9486.0,293.6059,293.6413,292.6063,292.8628,9486.0
2021-02-03 13:10:00,331.04,331.58,331.03,331.12,13079.0,292.8628,293.3405,292.854,292.9336,13079.0
2021-02-03 13:20:00,330.96,331.86,330.95,331.86,10783.0,292.792,293.5882,292.7832,293.5882,10783.0
2021-02-03 13:30:00,331.86,332.04,331.43,331.64,18315.0,293.5882,293.7475,293.2078,293.3936,18315.0
2021-02-03 13:40:00,331.69,331.7,330.9,330.97,11385.0,293.4378,293.4467,292.739,292.8009,11385.0
2021-02-03 13:50:00,330.96,331.53,330.75,330.91,12346.0,292.792,293.2963,292.6063,292.7478,12346.0
2021-02-03 14:00:00,330.96,331.32,330.75,331.3,17894.0,292.792,293.1105,292.6063,293.0928,17894.0
2021-02-03 14:10:00,331.18,331.65,331.18,331.65,11222.0,292.9867,293.4025,292.9867,293.4025,11222.0
2021-02-03 14:20:00,331.63,331.95,331.38,331.66,14198.0,293.3848,293.6679,293.1636,293.4113,14198.0
2021-02-03 14:30:00,331.68,331.91,331.59,331.67,12781.0,293.429,293.6325,293.3494,293.4202,12781.0
2021-02-03 14:40:00,331.52,332.01,331.52,331.63,16278.0,293.2875,293.7209,293.2875,293.3848,16278.0
2021-02-03 14:50:00,331.63,331.79,331.38,331.63,17398.0,293.3848,293.5263,293.1636,293.3848,17398.0
2021-02-03 15:00:00,331.58,332.45,331.57,332.44,15395.0,293.3405,294.1102,293.3317,294.1014,15395.0
2021-02-03 15:10:00,332.37,333.25,332.37,332.67,28174.0,294.0394,294.8179,294.0394,294.3048,28174.0
2021-02-03 15:20:00,332.61,333.03,332.56,332.99,21345.0,294.2518,294.6233,294.2075,294.5879,21345.0
2021-02-03 15:30:00,332.99,332.99,332.08,332.53,29306.0,294.5879,294.5879,293.7829,294.181,29306.0
2021-02-03 15:40:00,332.6,333.09,332.04,332.44,35904.0,294.2429,294.6764,293.7475,294.1014,35904.0
2021-02-03 15:50:00,332.15,332.91,331.77,332.39,167491.0,293.8448,294.5172,293.5086,294.0571,167491.0
2021-02-04 09:30:00,333.99,334.13,332.18,333.97,47817.0,295.4726,295.5965,293.8713,295.4549,47817.0
2021-02-04 09:40:00,333.65,335.22,333.5,335.2,29048.0,295.1718,296.5608,295.0391,296.5431,29048.0
2021-02-04 09:50:00,335.19,336.73,334.83,336.56,49324.0,296.5342,297.8966,296.2157,297.7462,49324.0
2021-02-04 10:00:00,336.76,337.4,336.09,337.13,54300.0,297.9232,298.4893,297.3304,298.2505,54300.0
2021-02-04 10:10:00,336.96,337.04,335.61,335.92,28412.0,298.1001,298.1709,296.9058,297.18,28412.0
2021-02-04 10:20:00,336.0,336.38,335.85,336.06,15878.0,297.2508,297.587,297.1181,297.3039,15878.0
2021-02-04 10:30:00,336.03,336.05,335.21,335.8,18939.0,297.2773,297.295,296.5519,297.0739,18939.0
2021-02-04 10:40:00,335.88,336.96,335.74,336.42,15360.0,297.1446,298.1001,297.0208,297.6224,15360.0
2021-02-04 10:50:00,336.59,337.0,336.24,336.81,16397.0,297.7728,298.1355,297.4631,297.9674,16397.0
2021-02-04 11:00:00,336.85,337.69,336.8,337.51,45148.0,298.0028,298.7459,297.9585,298.5867,45148.0
2021-02-04 11:10:00,337.46,338.42,337.46,338.23,33100.0,298.5424,299.3917,298.5424,299.2236,33100.0
2021-02-04 11:20:00,338.29,338.29,337.17,337.17,15823.0,299.2767,299.2767,298.2859,298.2859,15823.0
2021-02-04 11:30:00,337.29,337.96,337.25,337.25,19175.0,298.392,298.9848,298.3566,298.3566,19175.0
2021-02-04 11:40:00,337.35,337.5,336.91,337.31,17452.0,298.4451,298.5778,298.0559,298.4097,17452.0
2021-02-04 11:50:00,337.32,337.47,336.77,337.26,15867.0,298.4186,298.5513,297.932,298.3655,15867.0
2021-02-04 12:00:00,337.23,337.69,337.11,337.34,16615.0,298.3389,298.7459,298.2328,298.4363,16615.0
2021-02-04 12:10:00,337.34,337.77,336.99,337.32,14162.0,298.4363,298.8167,298.1266,298.4186,14162.0
2021-02-04 12:20:00,337.23,337.41,336.59,336.73,14507.0,298.3389,298.4982,297.7728,297.8966,14507.0
2021-02-04 12:30:00,336.86,337.57,336.86,337.26,9548.0,298.0116,298.6397,298.0116,298.3655,9548.0
2021-02-04 12:40:00,337.25,337.35,336.54,337.24,14387.0,298.3566,298.4451,297.7285,298.3478,14387.0
2021-02-04 12:50:00,337.17,337.35,337.0,337.23,6792.0,298.2859,298.4451,298.1355,298.3389,6792.0
2021-02-04 13:00:00,337.26,337.26,336.69,336.69,10498.0,298.3655,298.3655,297.8612,297.8612,10498.0
2021-02-04 13:10:00,336.65,337.0,336.64,336.86,8034.0,297.8258,298.1355,297.817,298.0116,8034.0
2021-02-04 13:20:00,336.85,337.0,336.61,336.8,10244.0,298.0028,298.1355,297.7905,297.9585,10244.0
2021-02-04 13:30:00,336.78,337.02,336.74,336.93,10142.0,297.9408,298.1532,297.9055,298.0735,10142.0
2021-02-04 13:40:00,336.88,337.46,336.77,337.35,12256.0,298.0293,298.5424,297.932,298.4451,12256.0
2021-02-04 13:50:00,337.3,337.62,337.29,337.31,13905.0,298.4009,298.684,298.392,298.4097,13905.0
2021-02-04 14:00:00,337.42,337.42,336.85,337.0,12046.0,298.507,298.507,298.0028,298.1355,12046.0
2021-02-04 14:10:00,336.96,337.67,336.94,337.65,12722.0,298.1001,298.7282,298.0824,298.7105,12722.0
2021-02-04 14:20:00,337.59,337.68,337.47,337.6,10177.0,298.6574,298.7371,298.5513,298.6663,10177.0
2021-02-04 14:30:00,337.64,337.95,337.6,337.95,9636.0,298.7017,298.9759,298.6663,298.9759,9636.0
2021-02-04 14:40:00,337.9,337.93,337.37,337.48,10834.0,298.9317,298.9582,298.4628,298.5601,10834.0
2021-02-04 14:50:00,337.43,337.43,337.22,337.23,9131.0,298.5159,298.5159,298.3301,298.3389,9131.0
2021-02-04 15:00:00,337.22,337.22,336.57,336.96,12333.0,298.3301,298.3301,297.7551,298.1001,12333.0
2021-02-04 15:10:00,336.89,336.93,336.0,336.08,9438.0,298.0382,298.0735,297.2508,297.3216,9438.0
2021-02-04 15:20:00,336.08,336.09,335.68,335.86,13287.0,297.3216,297.3304,296.9677,297.1269,13287.0
2021-02-04 15:30:00,335.88,336.76,335.72,336.41,26783.0,297.1446,297.9232,297.0031,297.6135,26783.0
2021-02-04 15:40:00,336.39,337.5,336.38,336.59,33334.0,297.5958,298.5778,297.587,297.7728,33334.0
2021-02-04 15:50:00,336.59,337.14,336.34,337.01,92156.0,297.7728,298.2593,297.5516,298.1443,92156.0
2021-02-05 09:30:00,339.59,341.42,339.12,339.99,92367.0,300.4268,302.0457,300.011,300.7807,92367.0
2021-02-05 09:40:00,339.93,340.66,338.16,340.06,44754.0,300.7276,301.3734,299.1617,300.8426,44754.0
2021-02-05 09:50:00,340.06,340.49,338.9,339.47,25026.0,300.8426,301.223,299.8164,300.3206,25026.0
2021-02-05 10:00:00,339.57,340.12,339.2,339.27,23392.0,300.4091,300.8957,300.0818,300.1437,23392.0
2021-02-05 10:10:00,339.43,339.58,337.86,338.22,32537.0,300.2852,300.4179,298.8963,299.2148,32537.0
2021-02-05 10:20:00,338.27,338.88,338.05,338.5,14125.0,299.259,299.7987,299.0644,299.4625,14125.0
2021-02-05 10:30:00,338.55,339.23,338.44,338.78,21297.0,299.5067,300.1083,299.4094,299.7102,21297.0
2021-02-05 10:40:00,338.76,339.0,338.24,338.24,14317.0,299.6925,299.9048,299.2325,299.2325,14317.0
2021-02-05 10:50:00,338.33,338.99,338.29,338.52,13886.0,299.3121,299.896,299.2767,299.4802,13886.0
2021-02-05 11:00:00,338.66,338.66,338.0,338.13,20510.0,299.604,299.604,299.0201,299.1352,20510.0
2021-02-05 11:10:00,338.16,338.18,336.74,337.53,17393.0,299.1617,299.1794,297.9055,298.6044,17393.0
2021-02-05 11:20:00,337.45,338.73,336.92,338.62,28800.0,298.5336,299.666,298.0647,299.5686,28800.0
2021-02-05 11:30:00,338.66,338.81,337.93,338.12,10749.0,299.604,299.7367,298.9582,299.1263,10749.0
2021-02-05 11:40:00,338.15,338.17,337.5,337.91,12027.0,299.1528,299.1705,298.5778,298.9405,12027.0
2021-02-05 11:50:00,337.78,337.94,337.5,337.76,11058.0,298.8255,298.9671,298.5778,298.8078,11058.0
2021-02-05 12:00:00,337.79,337.8,336.87,336.95,15149.0,298.8344,298.8432,298.0205,298.0912,15149.0
2021-02-05 12:10:00,336.99,337.53,336.78,337.46,10431.0,298.1266,298.6044,297.9408,298.5424,10431.0
2021-02-05 12:20:00,337.51,337.92,337.44,337.76,15730.0,298.5867,298.9494,298.5247,298.8078,15730.0
2021-02-05 12:30:00,337.65,338.13,337.65,338.13,7637.0,298.7105,299.1352,298.7105,299.1352,7637.0
2021-02-05 12:40:00,338.15,338.5,338.0,338.0,10790.0,299.1528,299.4625,299.0201,299.0201,10790.0
2021-02-05 12:50:00,337.9,338.01,337.69,337.81,13720.0,298.9317,299.029,298.7459,298.8521,13720.0
2021-02-05 13:00:00,337.89,338.44,337.83,338.05,9839.0,298.9228,299.4094,298.8698,299.0644,9839.0
2021-02-05 13:10:00,338.04,338.14,337.61,337.75,11835.0,299.0555,299.144,298.6751,298.799,11835.0
2021-02-05 13:20:00,337.75,338.14,337.52,338.14,13972.0,298.799,299.144,298.5955,299.144,13972.0
2021-02-05 13:30:00,337.93,338.28,337.58,337.78,9588.0,298.9582,299.2679,298.6486,298.8255,9588.0
2021-02-05 13:40:00,337.87,337.87,337.2,337.32,14305.0,298.9051,298.9051,298.3124,298.4186,14305.0
2021-02-05 13:50:00,337.28,337.58,337.19,337.49,10131.0,298.3832,298.6486,298.3036,298.569,10131.0
2021-02-05 14:00:00,337.52,337.93,337.45,337.87,5711.0,298.5955,298.9582,298.5336,298.9051,5711.0
2021-02-05 14:10:00,337.87,338.16,337.19,337.19,11865.0,298.9051,299.1617,298.3036,298.3036,11865.0
2021-02-05 14:20:00,337.32,337.78,337.21,337.63,7116.0,298.4186,298.8255,298.3213,298.6928,7116.0
2021-02-05 14:30:00,337.55,337.81,337.06,337.3,9190.0,298.622,298.8521,298.1886,298.4009,9190.0
2021-02-05 14:40:00,337.22,337.74,337.21,337.74,6791.0,298.3301,298.7901,298.3213,298.7901,6791.0
2021-02-05 14:50:00,337.79,337.82,337.28,337.38,11782.0,298.8344,298.8609,298.3832,298.4716,11782.0
2021-02-05 15:00:00,337.34,337.35,336.91,337.24,10926.0,298.4363,298.4451,298.0559,298.3478,10926.0
2021-02-05 15:10:00,337.17,337.39,337.01,337.2,14885.0,298.2859,298.4805,298.1443,298.3124,14885.0
2021-02-05 15:20:00,337.16,337.84,337.13,337.78,15449.0,298.277,298.8786,298.2505,298.8255,15449.0
2021-02-05 15:30:00,337.71,337.9,337.45,337.74,10479.0,298.7636,298.9317,298.5336,298.7901,10479.0
2021-02-05 15:40:00,337.73,337.85,337.25,337.39,14144.0,298.7813,298.8874,298.3566,298.4805,14144.0
2021-02-05 15:50:00,337.22,337.33,336.5,337.08,51582.0,298.3301,298.4274,297.6931,298.2062,51582.0
2021-02-08 09:30:00,339.01,339.5,336.81,337.5,80101.0,299.9137,300.3472,297.9674,298.5778,80101.0
2021-02-08 09:40:00,337.54,338.2,337.18,337.67,37024.0,298.6132,299.1971,298.2947,298.7282,37024.0
2021-02-08 09:50:00,337.8,338.84,337.57,338.49,30885.0,298.8432,299.7633,298.6397,299.4536,30885.0
2021-02-08 10:00:00,338.24,338.4,337.22,337.29,34880.0,299.2325,299.374,298.3301,298.392,34880.0
2021-02-08 10:10:00,337.38,337.41,336.59,336.76,33368.0,298.4716,298.4982,297.7728,297.9232,33368.0
2021-02-08 10:20:00,336.93,337.2,335.91,335.92,33743.0,298.0735,298.3124,297.1712,297.18,33743.0
2021-02-08 10:30:00,335.9,336.54,335.74,336.3,40271.0,297.1623,297.7285,297.0208,297.5162,40271.0
2021-02-08 10:40:00,336.27,336.67,335.92,336.03,21048.0,297.4897,297.8435,297.18,297.2773,21048.0
2021-02-08 10:50:00,336.09,336.28,335.2,335.75,25651.0,297.3304,297.4985,296.5431,297.0296,25651.0
2021-02-08 11:00:00,335.66,336.08,335.3,335.66,17613.0,296.95,297.3216,296.6315,296.95,17613.0
2021-02-08 11:10:00,335.67,336.01,335.42,335.98,23013.0,296.9589,297.2596,296.7377,297.2331,23013.0
2021-02-08 11:20:00,336.04,336.6,335.79,336.6,17346.0,297.2862,297.7816,297.065,297.7816,17346.0
2021-02-08 11:30:00,336.51,336.93,336.21,336.62,18663.0,297.702,298.0735,297.4366,297.7993,18663.0
2021-02-08 11:40:00,336.57,336.57,335.73,335.82,17620.0,297.7551,297.7551,297.0119,297.0916,17620.0
2021-02-08 11:50:00,335.84,336.44,335.54,336.21,23161.0,297.1093,297.6401,296.8438,297.4366,23161.0
2021-02-08 12:00:00,336.21,336.75,336.11,336.53,15432.0,297.4366,297.9143,297.3481,297.7197,15432.0
2021-02-08 12:10:00,336.41,336.64,336.3,336.3,13534.0,297.6135,297.817,297.5162,297.5162,13534.0
2021-02-08 12:20:00,336.23,336.71,336.14,336.55,14772.0,297.4543,297.8789,297.3747,297.7374,14772.0
2021-02-08 12:30:00,336.56,336.72,336.21,336.37,8517.0,297.7462,297.8878,297.4366,297.5781,8517.0
2021-02-08 12:40:00,336.44,336.79,336.37,336.62,10947.0,297.6401,297.9497,297.5781,297.7993,10947.0
2021-02-08 12:50:00,336.62,336.69,336.35,336.58,9355.0,297.7993,297.8612,297.5604,297.7639,9355.0
2021-02-08 13:00:00,336.59,336.88,336.37,336.67,8895.0,297.7728,298.0293,297.5781,297.8435,8895.0
2021-02-08 13:10:00,336.73,336.97,336.57,336.77,12794.0,297.8966,298.1089,297.7551,297.932,12794.0
2021-02-08 13:20:00,336.75,336.93,336.44,336.49,19334.0,297.9143,298.0735,297.6401,297.6843,19334.0
2021-02-08 13:30:00,336.51,336.86,336.44,336.84,14702.0,297.702,298.0116,297.6401,297.9939,14702.0
2021-02-08 13:40:00,336.71,336.82,336.55,336.69,11708.0,297.8789,297.9762,297.7374,297.8612,11708.0
2021-02-08 13:50:00,336.7,336.74,336.22,336.36,13661.0,297.8701,297.9055,297.4454,297.5693,13661.0
2021-02-08 14:00:00,336.41,336.7,336.35,336.58,11378.0,297.6135,297.8701,297.5604,297.7639,11378.0
2021-02-08 14:10:00,336.57,336.88,336.49,336.58,13122.0,297.7551,298.0293,297.6843,297.7639,13122.0
2021-02-08 14:20:00,336.64,336.81,336.5,336.72,13457.0,297.817,297.9674,297.6931,297.8878,13457.0
2021-02-08 14:30:00,336.67,336.71,336.5,336.64,10657.0,297.8435,297.8789,297.6931,297.817,10657.0
2021-02-08 14:40:00,336.67,336.72,336.52,336.54,11127.0,297.8435,297.8878,297.7108,297.7285,11127.0
2021-02-08 14:50:00,336.53,337.0,336.51,336.67,20344.0,297.7197,298.1355,297.702,297.8435,20344.0
2021-02-08 15:00:00,336.73,336.73,336.43,336.55,8409.0,297.8966,297.8966,297.6312,297.7374,8409.0
2021-02-08 15:10:00,336.57,336.84,336.4,336.57,16595.0,297.7551,297.9939,297.6047,297.7551,16595.0
2021-02-08 15:20:00,336.61,337.01,336.44,337.01,19002.0,297.7905,298.1443,297.6401,298.1443,19002.0
2021-02-08 15:30:00,337.02,337.33,337.01,337.27,37505.0,298.1532,298.4274,298.1443,298.3743,37505.0
2021-02-08 15:40:00,337.29,337.45,337.11,337.34,27464.0,298.392,298.5336,298.2328,298.4363,27464.0
2021-02-08 15:50:00,337.33,338.0,336.76,337.75,101095.0,298.4274,299.0201,297.9232,298.799,101095.0
2021-02-09 09:30:00,338.54,339.27,337.45,338.27,71878.0,299.4979,300.1437,298.5336,299.259,71878.0
2021-02-09 09:40:00,338.04,338.51,337.33,337.91,18208.0,299.0555,299.4713,298.4274,298.9405,18208.0
2021-02-09 09:50:00,337.92,338.62,337.35,337.96,32505.0,298.9494,299.5686,298.4451,298.9848,32505.0
2021-02-09 10:00:00,338.06,338.39,337.0,337.22,21635.0,299.0732,299.3652,298.1355,298.3301,21635.0
2021-02-09 10:10:00,337.05,337.39,336.57,337.39,21108.0,298.1797,298.4805,297.7551,298.4805,21108.0
2021-02-09 10:20:00,337.49,338.35,337.39,338.0,20010.0,298.569,299.3298,298.4805,299.0201,20010.0
2021-02-09 10:30:00,338.12,338.18,337.12,338.16,14546.0,299.1263,299.1794,298.2416,299.1617,14546.0
2021-02-09 10:40:00,338.17,338.7,337.89,338.58,16875.0,299.1705,299.6394,298.9228,299.5333,16875.0
2021-02-09 10:50:00,338.7,339.22,338.5,339.0,22000.0,299.6394,300.0995,299.4625,299.9048,22000.0
2021-02-09 11:00:00,339.05,339.25,338.56,338.57,12028.0,299.9491,300.126,299.5156,299.5244,12028.0
2021-02-09 11:10:00,338.54,339.79,338.49,339.67,22948.0,299.4979,300.6037,299.4536,300.4976,22948.0
2021-02-09 11:20:00,339.62,340.68,339.58,340.27,35295.0,300.4533,301.3911,300.4179,301.0284,35295.0
2021-02-09 11:30:00,340.4,340.85,339.95,340.45,16146.0,301.1434,301.5415,300.7453,301.1876,16146.0
2021-02-09 11:40:00,340.45,341.28,340.42,341.23,17543.0,301.1876,301.9219,301.1611,301.8776,17543.0
2021-02-09 11:50:00,341.36,342.44,341.21,341.63,35026.0,301.9927,302.9481,301.86,302.2315,35026.0
2021-02-09 12:00:00,341.56,342.13,341.42,341.8,17274.0,302.1696,302.6739,302.0457,302.3819,17274.0
2021-02-09 12:10:00,341.83,342.12,341.41,341.41,14292.0,302.4085,302.665,302.0369,302.0369,14292.0
2021-02-09 12:20:00,341.29,341.48,341.06,341.48,11402.0,301.9307,302.0988,301.7273,302.0988,11402.0
2021-02-09 12:30:00,341.32,342.22,341.32,341.94,23508.0,301.9573,302.7535,301.9573,302.5058,23508.0
2021-02-09 12:40:00,341.95,342.18,341.68,342.18,21518.0,302.5146,302.7181,302.2758,302.7181,21518.0
2021-02-09 12:50:00,342.2,342.48,342.11,342.16,20054.0,302.7358,302.9835,302.6562,302.7004,20054.0
2021-02-09 13:00:00,342.26,342.27,341.75,341.97,19696.0,302.7889,302.7977,302.3377,302.5323,19696.0
2021-02-09 13:10:00,341.96,342.32,341.9,341.9,9301.0,302.5235,302.8419,302.4704,302.4704,9301.0
2021-02-09 13:20:00,341.97,343.2,341.96,342.43,55763.0,302.5323,303.6205,302.5235,302.9393,55763.0
2021-02-09 13:30:00,342.5,343.66,342.42,342.88,24175.0,303.0012,304.0274,302.9304,303.3374,24175.0
2021-02-09 13:40:00,342.87,343.38,342.61,342.85,12733.0,303.3285,303.7797,303.0985,303.3108,12733.0
2021-02-09 13:50:00,342.85,342.85,342.38,342.59,9643.0,303.3108,303.3108,302.895,303.0808,9643.0
2021-02-09 14:00:00,342.62,343.48,342.59,343.21,29974.0,303.1073,303.8682,303.0808,303.6293,29974.0
2021-02-09 14:10:00,343.14,343.88,343.04,343.77,24271.0,303.5674,304.222,303.4789,304.1247,24271.0
2021-02-09 14:20:00,343.69,343.98,343.43,343.64,17354.0,304.0539,304.3105,303.8239,304.0097,17354.0
2021-02-09 14:30:00,343.62,344.51,343.5,343.5,18693.0,303.992,304.7794,303.8859,303.8859,18693.0
2021-02-09 14:40:00,343.4,344.2,343.17,343.82,36125.0,303.7974,304.5051,303.5939,304.169,36125.0
2021-02-09 14:50:00,343.71,343.9,342.9,343.03,9223.0,304.0716,304.2397,303.3551,303.4701,9223.0
2021-02-09 15:00:00,342.96,343.99,342.96,343.57,30047.0,303.4081,304.3194,303.4081,303.9478,30047.0
2021-02-09 15:10:00,343.55,344.01,343.23,343.41,27335.0,303.9301,304.337,303.647,303.8062,27335.0
2021-02-09 15:20:00,343.42,343.82,343.18,343.82,21431.0,303.8151,304.169,303.6028,304.169,21431.0
2021-02-09 15:30:00,343.87,344.21,343.35,343.66,38810.0,304.2132,304.514,303.7532,304.0274,38810.0
2021-02-09 15:40:00,343.68,343.8,343.16,343.35,33548.0,304.0451,304.1513,303.5851,303.7532,33548.0
2021-02-09 15:50:00,343.26,343.36,342.07,342.33,96151.0,303.6735,303.762,302.6208,302.8508,96151.0
2021-02-10 09:30:00,343.22,343.74,342.19,342.94,60798.0,303.6382,304.0982,302.7269,303.3904,60798.0
2021-02-10 09:40:00,342.79,343.73,341.76,342.22,58837.0,303.2577,304.0893,302.3465,302.7535,58837.0
2021-02-10 09:50:00,342.27,342.47,341.1,341.13,29608.0,302.7977,302.9746,301.7626,301.7892,29608.0
2021-02-10 10:00:00,341.22,342.59,341.15,342.59,24573.0,301.8688,303.0808,301.8069,303.0808,24573.0
2021-02-10 10:10:00,342.59,342.92,341.78,341.92,23968.0,303.0808,303.3727,302.3642,302.4881,23968.0
2021-02-10 10:20:00,341.77,342.01,339.79,340.57,38870.0,302.3554,302.5677,300.6037,301.2938,38870.0
2021-02-10 10:30:00,340.62,340.76,339.5,339.5,31314.0,301.338,301.4619,300.3472,300.3472,31314.0
2021-02-10 10:40:00,339.58,340.39,339.15,340.05,23660.0,300.4179,301.1345,300.0375,300.8337,23660.0
2021-02-10 10:50:00,340.13,340.68,340.06,340.23,21588.0,300.9045,301.3911,300.8426,300.993,21588.0
2021-02-10 11:00:00,340.15,340.36,339.66,339.71,21858.0,300.9222,301.108,300.4887,300.5329,21858.0
2021-02-10 11:10:00,339.71,340.39,339.71,339.99,16135.0,300.5329,301.1345,300.5329,300.7807,16135.0
2021-02-10 11:20:00,340.1,340.2,339.31,339.86,20076.0,300.878,300.9664,300.1791,300.6656,20076.0
2021-02-10 11:30:00,339.94,340.8,339.53,340.53,16485.0,300.7364,301.4972,300.3737,301.2584,16485.0
2021-02-10 11:40:00,340.55,340.82,340.14,340.74,15401.0,301.2761,301.5149,300.9134,301.4442,15401.0
2021-02-10 11:50:00,340.8,341.3,340.64,341.13,12608.0,301.4972,301.9396,301.3557,301.7892,12608.0
2021-02-10 12:00:00,341.23,341.23,340.29,340.82,21096.0,301.8776,301.8776,301.0461,301.5149,21096.0
2021-02-10 12:10:00,340.75,340.75,340.21,340.41,10463.0,301.453,301.453,300.9753,301.1522,10463.0
2021-02-10 12:20:00,340.46,340.55,339.55,340.04,14802.0,301.1964,301.2761,300.3914,300.8249,14802.0
2021-02-10 12:30:00,340.0,340.0,339.39,339.49,14252.0,300.7895,300.7895,300.2498,300.3383,14252.0
2021-02-10 12:40:00,339.61,340.19,339.61,340.11,9355.0,300.4445,300.9576,300.4445,300.8868,9355.0
2021-02-10 12:50:00,340.11,340.69,340.04,340.53,14515.0,300.8868,301.3999,300.8249,301.2584,14515.0
2021-02-10 13:00:00,340.48,340.77,340.07,340.77,15844.0,301.2141,301.4707,300.8514,301.4707,15844.0
2021-02-10 13:10:00,340.98,341.39,340.74,341.03,10545.0,301.6565,302.0192,301.4442,301.7007,10545.0
2021-02-10 13:20:00,341.06,341.23,340.49,340.89,11491.0,301.7273,301.8776,301.223,301.5769,11491.0
2021-02-10 13:30:00,341.06,341.11,340.6,341.05,16148.0,301.7273,301.7715,301.3203,301.7184,16148.0
2021-02-10 13:40:00,340.93,341.31,340.92,340.99,15204.0,301.6122,301.9484,301.6034,301.6653,15204.0
2021-02-10 13:50:00,340.98,341.12,340.8,340.99,8008.0,301.6565,301.7803,301.4972,301.6653,8008.0
2021-02-10 14:00:00,341.06,341.39,340.59,341.39,12660.0,301.7273,302.0192,301.3115,302.0192,12660.0
2021-02-10 14:10:00,341.39,341.59,340.79,340.89,10818.0,302.0192,302.1961,301.4884,301.5769,10818.0
2021-02-10 14:20:00,340.85,341.78,340.77,341.78,12780.0,301.5415,302.3642,301.4707,302.3642,12780.0
2021-02-10 14:30:00,341.72,342.33,341.67,342.22,22455.0,302.3111,302.8508,302.2669,302.7535,22455.0
2021-02-10 14:40:00,342.23,342.36,341.53,341.63,16421.0,302.7623,302.8773,302.1431,302.2315,16421.0
2021-02-10 14:50:00,341.66,342.21,341.57,341.99,15685.0,302.2581,302.7446,302.1784,302.55,15685.0
2021-02-10 15:00:00,341.99,343.19,341.97,342.82,20114.0,302.55,303.6116,302.5323,303.2843,20114.0
2021-02-10 15:10:00,342.75,343.17,342.65,342.79,12370.0,303.2224,303.5939,303.1339,303.2577,12370.0
2021-02-10 15:20:00,342.81,342.89,342.25,342.52,23184.0,303.2754,303.3462,302.78,303.0189,23184.0
2021-02-10 15:30:00,342.54,343.16,341.75,341.75,18513.0,303.0366,303.5851,302.3377,302.3377,18513.0
2021-02-10 15:40:00,341.62,342.0,341.34,341.71,17694.0,302.2227,302.5588,301.975,302.3023,17694.0
2021-02-10 15:50:00,341.57,342.23,341.47,342.18,43952.0,302.1784,302.7623,302.09,302.7181,43952.0
2021-02-11 09:30:00,340.78,343.0,340.44,342.92,41259.0,301.4795,303.4435,301.1788,303.3727,41259.0
2021-02-11 09:40:00,342.98,344.61,342.77,344.53,21733.0,303.4258,304.8678,303.24,304.7971,21733.0
2021-02-11 09:50:00,344.43,344.43,342.43,343.31,32981.0,304.7086,304.7086,302.9393,303.7178,32981.0
2021-02-11 10:00:00,343.32,343.95,343.11,343.52,26619.0,303.7266,304.284,303.5408,303.9036,26619.0
2021-02-11 10:10:00,343.4,343.48,342.25,343.48,20534.0,303.7974,303.8682,302.78,303.8682,20534.0
2021-02-11 10:20:00,343.38,343.45,342.6,343.26,16440.0,303.7797,303.8416,303.0897,303.6735,16440.0
2021-02-11 10:30:00,343.07,343.07,342.26,342.46,17315.0,303.5055,303.5055,302.7889,302.9658,17315.0
2021-02-11 10:40:00,342.52,342.99,342.04,342.15,10796.0,303.0189,303.4347,302.5942,302.6915,10796.0
2021-02-11 10:50:00,342.02,342.53,341.36,341.64,15990.0,302.5765,303.0277,301.9927,302.2404,15990.0
2021-02-11 11:00:00,341.71,341.99,341.14,341.26,14238.0,302.3023,302.55,301.798,301.9042,14238.0
2021-02-11 11:10:00,341.28,341.3,340.82,340.96,7550.0,301.9219,301.9396,301.5149,301.6388,7550.0
2021-02-11 11:20:00,340.85,341.59,340.76,341.04,14669.0,301.5415,302.1961,301.4619,301.7096,14669.0
2021-02-11 11:30:00,341.04,341.34,340.89,341.05,10026.0,301.7096,301.975,301.5769,301.7184,10026.0
2021-02-11 11:40:00,341.08,341.28,340.8,341.06,9586.0,301.7449,301.9219,301.4972,301.7273,9586.0
2021-02-11 11:50:00,341.07,341.08,340.35,340.66,16246.0,301.7361,301.7449,301.0991,301.3734,16246.0
2021-02-11 12:00:00,340.68,341.45,340.26,340.38,24932.0,301.3911,302.0723,301.0195,301.1257,24932.0
2021-02-11 12:10:00,340.3,340.49,339.01,339.1,23308.0,301.0549,301.223,299.9137,299.9933,23308.0
2021-02-11 12:20:00,339.15,339.39,338.65,338.9,19979.0,300.0375,300.2498,299.5952,299.8164,19979.0
2021-02-11 12:30:00,338.96,339.45,338.3,338.8,30584.0,299.8694,300.3029,299.2856,299.7279,30584.0
2021-02-11 12:40:00,338.82,338.95,338.03,338.95,11644.0,299.7456,299.8606,299.0467,299.8606,11644.0
2021-02-11 12:50:00,338.98,339.1,338.75,338.97,4936.0,299.8871,299.9933,299.6837,299.8783,4936.0
2021-02-11 13:00:00,339.0,339.05,338.47,338.69,6466.0,299.9048,299.9491,299.4359,299.6306,6466.0
2021-02-11 13:10:00,338.55,338.94,338.44,338.53,12898.0,299.5067,299.8517,299.4094,299.489,12898.0
2021-02-11 13:20:00,338.55,339.1,338.33,338.33,7609.0,299.5067,299.9933,299.3121,299.3121,7609.0
2021-02-11 13:30:00,338.22,339.06,338.19,339.01,9810.0,299.2148,299.9579,299.1882,299.9137,9810.0
2021-02-11 13:40:00,339.0,339.11,338.8,338.94,10426.0,299.9048,300.0021,299.7279,299.8517,10426.0
2021-02-11 13:50:00,339.0,339.1,338.61,338.75,8808.0,299.9048,299.9933,299.5598,299.6837,8808.0
2021-02-11 14:00:00,338.66,338.72,338.33,338.62,7048.0,299.604,299.6571,299.3121,299.5686,7048.0
2021-02-11 14:10:00,338.68,339.47,338.5,339.41,10121.0,299.6217,300.3206,299.4625,300.2675,10121.0
2021-02-11 14:20:00,339.58,340.02,339.24,339.62,12766.0,300.4179,300.8072,300.1171,300.4533,12766.0
2021-02-11 14:30:00,339.55,339.72,338.99,338.99,7940.0,300.3914,300.5418,299.896,299.896,7940.0
2021-02-11 14:40:00,338.96,339.63,338.96,339.63,10956.0,299.8694,300.4622,299.8694,300.4622,10956.0
2021-02-11 14:50:00,339.61,339.8,339.3,339.74,7173.0,300.4445,300.6126,300.1702,300.5595,7173.0
2021-02-11 15:00:00,339.67,339.94,339.29,339.87,13036.0,300.4976,300.7364,300.1614,300.6745,13036.0
2021-02-11 15:10:00,339.86,340.23,339.77,339.91,13262.0,300.6656,300.993,300.586,300.7099,13262.0
2021-02-11 15:20:00,339.91,340.39,339.89,339.9,14191.0,300.7099,301.1345,300.6922,300.701,14191.0
2021-02-11 15:30:00,339.94,340.26,339.77,340.12,21796.0,300.7364,301.0195,300.586,300.8957,21796.0
2021-02-11 15:40:00,340.2,340.2,339.39,339.56,23503.0,300.9664,300.9664,300.2498,300.4002,23503.0
2021-02-11 15:50:00,339.45,339.57,338.66,339.14,70548.0,300.3029,300.4091,299.604,300.0287,70548.0
2021-02-12 09:30:00,338.4,340.65,338.0,340.01,55649.0,299.374,301.3645,299.0201,300.7983,55649.0
2021-02-12 09:40:00,340.18,340.36,338.75,338.8,13944.0,300.9487,301.108,299.6837,299.7279,13944.0
2021-02-12 09:50:00,338.84,339.68,338.81,339.06,12995.0,299.7633,300.5064,299.7367,299.9579,12995.0
2021-02-12 10:00:00,339.01,339.01,338.31,338.57,13139.0,299.9137,299.9137,299.2944,299.5244,13139.0
2021-02-12 10:10:00,338.42,338.42,337.55,338.02,27157.0,299.3917,299.3917,298.622,299.0378,27157.0
2021-02-12 10:20:00,337.99,338.57,337.79,338.04,13425.0,299.0113,299.5244,298.8344,299.0555,13425.0
2021-02-12 10:30:00,337.99,338.39,337.73,338.32,15395.0,299.0113,299.3652,298.7813,299.3032,15395.0
2021-02-12 10:40:00,338.24,338.91,338.22,338.3,18448.0,299.2325,299.8252,299.2148,299.2856,18448.0
2021-02-12 10:50:00,338.38,338.42,338.02,338.02,19258.0,299.3563,299.3917,299.0378,299.0378,19258.0
2021-02-12 11:00:00,338.06,338.25,337.68,337.84,11367.0,299.0732,299.2413,298.7371,298.8786,11367.0
2021-02-12 11:10:00,337.9,338.38,337.68,338.31,9441.0,298.9317,299.3563,298.7371,299.2944,9441.0
2021-02-12 11:20:00,338.29,338.29,337.93,337.99,9642.0,299.2767,299.2767,298.9582,299.0113,9642.0
2021-02-12 11:30:00,337.96,338.06,337.78,337.91,8722.0,298.9848,299.0732,298.8255,298.9405,8722.0
2021-02-12 11:40:00,337.91,338.15,337.85,337.94,9587.0,298.9405,299.1528,298.8874,298.9671,9587.0
2021-02-12 11:50:00,338.0,338.01,337.5,337.5,16961.0,299.0201,299.029,298.5778,298.5778,16961.0
2021-02-12 12:00:00,337.49,338.07,337.49,337.68,12306.0,298.569,299.0821,298.569,298.7371,12306.0
2021-02-12 12:10:00,337.67,337.86,337.25,337.33,12253.0,298.7282,298.8963,298.3566,298.4274,12253.0
2021-02-12 12:20:00,337.33,337.36,336.65,336.67,25826.0,298.4274,298.454,297.8258,297.8435,25826.0
2021-02-12 12:30:00,336.61,337.0,336.56,336.7,17768.0,297.7905,298.1355,297.7462,297.8701,17768.0
2021-02-12 12:40:00,336.77,337.14,336.7,337.06,13079.0,297.932,298.2593,297.8701,298.1886,13079.0
2021-02-12 12:50:00,337.05,337.27,336.78,336.84,17866.0,298.1797,298.3743,297.9408,297.9939,17866.0
2021-02-12 13:00:00,336.79,337.85,336.78,337.57,25391.0,297.9497,298.8874,297.9408,298.6397,25391.0
2021-02-12 13:10:00,337.49,337.79,337.09,337.17,12056.0,298.569,298.8344,298.2151,298.2859,12056.0
2021-02-12 13:20:00,337.14,337.45,336.91,337.42,5614.0,298.2593,298.5336,298.0559,298.507,5614.0
2021-02-12 13:30:00,337.27,337.65,337.13,337.56,6787.0,298.3743,298.7105,298.2505,298.6309,6787.0
2021-02-12 13:40:00,337.51,337.58,337.25,337.46,5235.0,298.5867,298.6486,298.3566,298.5424,5235.0
2021-02-12 13:50:00,337.51,337.58,337.3,337.5,7824.0,298.5867,298.6486,298.4009,298.5778,7824.0
2021-02-12 14:00:00,337.46,337.46,337.0,337.1,7046.0,298.5424,298.5424,298.1355,298.2239,7046.0
2021-02-12 14:10:00,337.09,337.36,337.08,337.36,9919.0,298.2151,298.454,298.2062,298.454,9919.0
2021-02-12 14:20:00,337.36,337.61,336.94,337.06,16732.0,298.454,298.6751,298.0824,298.1886,16732.0
2021-02-12 14:30:00,337.05,337.1,336.76,336.91,13517.0,298.1797,298.2239,297.9232,298.0559,13517.0
2021-02-12 14:40:00,336.91,337.24,336.74,337.24,14769.0,298.0559,298.3478,297.9055,298.3478,14769.0
2021-02-12 14:50:00,337.2,337.69,337.2,337.44,13476.0,298.3124,298.7459,298.3124,298.5247,13476.0
2021-02-12 15:00:00,337.44,337.44,337.1,337.38,13991.0,298.5247,298.5247,298.2239,298.4716,13991.0
2021-02-12 15:10:00,337.38,337.66,337.34,337.45,12058.0,298.4716,298.7194,298.4363,298.5336,12058.0
2021-02-12 15:20:00,337.46,337.51,337.21,337.48,16749.0,298.5424,298.5867,298.3213,298.5601,16749.0
2021-02-12 15:30:00,337.45,337.88,337.34,337.76,17151.0,298.5336,298.914,298.4363,298.8078,17151.0
2021-02-12 15:40:00,337.81,337.91,337.27,337.69,19161.0,298.8521,298.9405,298.3743,298.7459,19161.0
2021-02-12 15:50:00,337.87,338.23,337.59,337.7,78043.0,298.9051,299.2236,298.6574,298.7547,78043.0
2021-02-16 09:30:00,339.25,340.0,338.66,338.79,85677.0,300.126,300.7895,299.604,299.719,85677.0
2021-02-16 09:40:00,338.93,339.27,338.0,338.78,45028.0,299.8429,300.1437,299.0201,299.7102,45028.0
2021-02-16 09:50:00,338.64,339.16,337.89,338.26,17258.0,299.5863,300.0464,298.9228,299.2502,17258.0
2021-02-16 10:00:00,338.35,338.79,338.0,338.23,20776.0,299.3298,299.719,299.0201,299.2236,20776.0
2021-02-16 10:10:00,338.29,338.33,337.22,337.24,37518.0,299.2767,299.3121,298.3301,298.3478,37518.0
2021-02-16 10:20:00,337.37,337.96,337.26,337.61,18648.0,298.4628,298.9848,298.3655,298.6751,18648.0
2021-02-16 10:30:00,337.55,337.59,336.72,336.77,22446.0,298.622,298.6574,297.8878,297.932,22446.0
2021-02-16 10:40:00,336.61,337.0,335.92,335.92,20306.0,297.7905,298.1355,297.18,297.18,20306.0
2021-02-16 10:50:00,335.9,336.35,335.28,336.31,30436.0,297.1623,297.5604,296.6138,297.525,30436.0
2021-02-16 11:00:00,336.27,336.56,335.62,335.7,19759.0,297.4897,297.7462,296.9146,296.9854,19759.0
2021-02-16 11:10:00,335.66,335.66,335.25,335.62,20324.0,296.95,296.95,296.5873,296.9146,20324.0
2021-02-16 11:20:00,335.74,335.86,335.19,335.35,16870.0,297.0208,297.1269,296.5342,296.6758,16870.0
2021-02-16 11:30:00,335.37,335.37,334.75,335.25,53686.0,296.6935,296.6935,296.145,296.5873,53686.0
2021-02-16 11:40:00,335.21,335.34,335.08,335.09,12547.0,296.5519,296.6669,296.4369,296.4457,12547.0
2021-02-16 11:50:00,335.13,335.99,335.08,335.52,16234.0,296.4811,297.242,296.4369,296.8262,16234.0
2021-02-16 12:00:00,335.69,336.16,335.51,335.51,16787.0,296.9765,297.3923,296.8173,296.8173,16787.0
2021-02-16 12:10:00,335.49,335.7,335.2,335.33,26366.0,296.7996,296.9854,296.5431,296.6581,26366.0
2021-02-16 12:20:00,335.27,335.55,335.06,335.11,17872.0,296.605,296.8527,296.4192,296.4634,17872.0
2021-02-16 12:30:00,335.05,335.5,335.04,335.45,18780.0,296.4104,296.8085,296.4015,296.7642,18780.0
2021-02-16 12:40:00,335.4,335.46,334.75,334.92,22101.0,296.72,296.7731,296.145,296.2953,22101.0
2021-02-16 12:50:00,334.9,335.15,334.85,335.08,14719.0,296.2777,296.4988,296.2334,296.4369,14719.0
2021-02-16 13:00:00,335.02,335.08,334.83,334.83,12369.0,296.3838,296.4369,296.2157,296.2157,12369.0
2021-02-16 13:10:00,334.87,334.92,334.12,334.17,26030.0,296.2511,296.2953,295.5876,295.6318,26030.0
2021-02-16 13:20:00,334.26,334.34,333.92,334.13,27151.0,295.7115,295.7822,295.4107,295.5965,27151.0
2021-02-16 13:30:00,334.05,334.29,333.81,334.12,21313.0,295.5257,295.738,295.3134,295.5876,21313.0
2021-02-16 13:40:00,334.13,335.73,334.12,335.73,11460.0,295.5965,297.0119,295.5876,297.0119,11460.0
2021-02-16 13:50:00,335.63,335.91,334.98,335.04,13570.0,296.9235,297.1712,296.3484,296.4015,13570.0
2021-02-16 14:00:00,335.01,335.51,334.72,334.93,10094.0,296.375,296.8173,296.1184,296.3042,10094.0
2021-02-16 14:10:00,334.85,335.0,334.73,334.91,11481.0,296.2334,296.3661,296.1273,296.2865,11481.0
2021-02-16 14:20:00,334.96,335.41,334.93,335.39,13973.0,296.3307,296.7288,296.3042,296.7111,13973.0
2021-02-16 14:30:00,335.4,335.4,334.85,334.88,15160.0,296.72,296.72,296.2334,296.26,15160.0
2021-02-16 14:40:00,334.89,334.91,334.04,334.13,15486.0,296.2688,296.2865,295.5168,295.5965,15486.0
2021-02-16 14:50:00,334.13,334.61,334.02,334.54,12729.0,295.5965,296.0211,295.4991,295.9592,12729.0
2021-02-16 15:00:00,334.59,334.72,334.21,334.6,14673.0,296.0034,296.1184,295.6672,296.0123,14673.0
2021-02-16 15:10:00,334.57,334.63,333.87,333.93,29842.0,295.9857,296.0388,295.3664,295.4195,29842.0
2021-02-16 15:20:00,333.97,334.55,333.9,334.35,21441.0,295.4549,295.968,295.393,295.7911,21441.0
2021-02-16 15:30:00,334.37,334.71,334.25,334.43,28363.0,295.8088,296.1096,295.7026,295.8619,28363.0
2021-02-16 15:40:00,334.47,335.08,334.4,334.95,32287.0,295.8972,296.4369,295.8353,296.3219,32287.0
2021-02-16 15:50:00,334.95,335.56,334.68,335.0,97585.0,296.3219,296.8615,296.083,296.3661,97585.0
2021-02-17 09:30:00,334.7,336.0,332.95,333.0,78229.0,296.1007,297.2508,294.5525,294.5968,78229.0
2021-02-17 09:40:00,333.06,334.9,332.79,334.52,33668.0,294.6499,296.2777,294.411,295.9415,33668.0
2021-02-17 09:50:00,334.41,335.73,334.13,335.44,29158.0,295.8442,297.0119,295.5965,296.7554,29158.0
2021-02-17 10:00:00,335.35,335.66,334.56,335.48,26165.0,296.6758,296.95,295.9769,296.7908,26165.0
2021-02-17 10:10:00,335.55,335.55,334.13,335.19,17491.0,296.8527,296.8527,295.5965,296.5342,17491.0
2021-02-17 10:20:00,335.25,336.95,335.2,336.23,22642.0,296.5873,298.0912,296.5431,297.4543,22642.0
2021-02-17 10:30:00,336.2,337.4,335.95,337.39,17393.0,297.4277,298.4893,297.2066,298.4805,17393.0
2021-02-17 10:40:00,337.4,338.49,337.17,338.4,27571.0,298.4893,299.4536,298.2859,299.374,27571.0
2021-02-17 10:50:00,338.49,339.27,338.37,338.37,45858.0,299.4536,300.1437,299.3475,299.3475,45858.0
2021-02-17 11:00:00,338.37,338.55,337.11,337.12,32777.0,299.3475,299.5067,298.2328,298.2416,32777.0
2021-02-17 11:10:00,337.25,337.44,336.59,336.93,64403.0,298.3566,298.5247,297.7728,298.0735,64403.0
2021-02-17 11:20:00,336.88,336.99,335.76,335.77,42084.0,298.0293,298.1266,297.0385,297.0473,42084.0
2021-02-17 11:30:00,335.75,336.85,335.75,336.63,38111.0,297.0296,298.0028,297.0296,297.8081,38111.0
2021-02-17 11:40:00,336.65,337.19,336.56,336.96,37406.0,297.8258,298.3036,297.7462,298.1001,37406.0
2021-02-17 11:50:00,336.95,337.12,336.11,336.26,90336.0,298.0912,298.2416,297.3481,297.4808,90336.0
2021-02-17 12:00:00,336.34,336.45,336.1,336.37,15822.0,297.5516,297.6489,297.3393,297.5781,15822.0
2021-02-17 12:10:00,336.74,337.13,336.64,336.82,16186.0,297.9055,298.2505,297.817,297.9762,16186.0
2021-02-17 12:20:00,336.82,337.02,336.67,337.02,10218.0,297.9762,298.1532,297.8435,298.1532,10218.0
2021-02-17 12:30:00,337.11,337.11,336.82,337.01,8004.0,298.2328,298.2328,297.9762,298.1443,8004.0
2021-02-17 12:40:00,336.94,337.48,336.81,337.35,13990.0,298.0824,298.5601,297.9674,298.4451,13990.0
2021-02-17 12:50:00,337.38,337.71,337.27,337.37,10561.0,298.4716,298.7636,298.3743,298.4628,10561.0
2021-02-17 13:00:00,337.39,337.68,337.25,337.38,19261.0,298.4805,298.7371,298.3566,298.4716,19261.0
2021-02-17 13:10:00,337.38,337.56,337.21,337.4,8454.0,298.4716,298.6309,298.3213,298.4893,8454.0
2021-02-17 13:20:00,337.44,337.44,336.75,337.21,8719.0,298.5247,298.5247,297.9143,298.3213,8719.0
2021-02-17 13:30:00,337.19,337.45,336.98,336.99,9877.0,298.3036,298.5336,298.1178,298.1266,9877.0
2021-02-17 13:40:00,337.01,337.21,336.74,336.78,10154.0,298.1443,298.3213,297.9055,297.9408,10154.0
2021-02-17 13:50:00,336.75,337.2,336.55,336.8,8988.0,297.9143,298.3124,297.7374,297.9585,8988.0
2021-02-17 14:00:00,336.82,337.24,336.62,337.01,13494.0,297.9762,298.3478,297.7993,298.1443,13494.0
2021-02-17 14:10:00,337.12,337.17,336.74,337.04,9612.0,298.2416,298.2859,297.9055,298.1709,9612.0
2021-02-17 14:20:00,337.07,337.41,336.77,337.29,46160.0,298.1974,298.4982,297.932,298.392,46160.0
2021-02-17 14:30:00,337.36,338.02,337.01,337.93,18988.0,298.454,299.0378,298.1443,298.9582,18988.0
2021-02-17 14:40:00,337.82,338.01,337.56,337.57,23965.0,298.8609,299.029,298.6309,298.6397,23965.0
2021-02-17 14:50:00,337.57,337.62,337.03,337.24,16057.0,298.6397,298.684,298.162,298.3478,16057.0
2021-02-17 15:00:00,337.27,337.27,336.22,336.99,83553.0,298.3743,298.3743,297.4454,298.1266,83553.0
2021-02-17 15:10:00,336.97,336.98,336.53,336.86,27442.0,298.1089,298.1178,297.7197,298.0116,27442.0
2021-02-17 15:20:00,336.86,337.07,336.67,336.77,32505.0,298.0116,298.1974,297.8435,297.932,32505.0
2021-02-17 15:30:00,336.91,337.95,336.68,337.81,63526.0,298.0559,298.9759,297.8524,298.8521,63526.0
2021-02-17 15:40:00,337.79,337.79,336.64,336.94,82210.0,298.8344,298.8344,297.817,298.0824,82210.0
2021-02-17 15:50:00,337.0,337.55,336.81,336.98,122122.0,298.1355,298.622,297.9674,298.1178,122122.0
2021-02-18 09:30:00,336.88,337.45,335.28,336.91,65122.0,298.0293,298.5336,296.6138,298.0559,65122.0
2021-02-18 09:40:00,336.7,337.02,336.23,336.75,24571.0,297.8701,298.1532,297.4543,297.9143,24571.0
2021-02-18 09:50:00,336.76,337.4,336.47,336.93,15724.0,297.9232,298.4893,297.6666,298.0735,15724.0
2021-02-18 10:00:00,336.89,337.68,336.44,337.5,31786.0,298.0382,298.7371,297.6401,298.5778,31786.0
2021-02-18 10:10:00,337.56,338.58,337.51,338.58,19878.0,298.6309,299.5333,298.5867,299.5333,19878.0
2021-02-18 10:20:00,338.75,339.5,338.01,339.45,30580.0,299.6837,300.3472,299.029,300.3029,30580.0
2021-02-18 10:30:00,339.38,339.58,338.12,339.09,27858.0,300.241,300.4179,299.1263,299.9844,27858.0
2021-02-18 10:40:00,339.09,339.39,338.77,338.77,29422.0,299.9844,300.2498,299.7013,299.7013,29422.0
2021-02-18 10:50:00,338.79,338.96,338.09,338.46,16622.0,299.719,299.8694,299.0998,299.4271,16622.0
2021-02-18 11:00:00,338.6,338.61,337.65,337.91,14841.0,299.551,299.5598,298.7105,298.9405,14841.0
2021-02-18 11:10:00,338.0,338.74,337.75,338.44,13491.0,299.0201,299.6748,298.799,299.4094,13491.0
2021-02-18 11:20:00,338.5,338.67,338.22,338.67,12863.0,299.4625,299.6129,299.2148,299.6129,12863.0
2021-02-18 11:30:00,338.67,338.73,338.06,338.17,15690.0,299.6129,299.666,299.0732,299.1705,15690.0
2021-02-18 11:40:00,338.11,338.17,337.18,337.93,21385.0,299.1175,299.1705,298.2947,298.9582,21385.0
2021-02-18 11:50:00,337.93,337.93,337.61,337.63,8303.0,298.9582,298.9582,298.6751,298.6928,8303.0
2021-02-18 12:00:00,337.53,337.91,337.25,337.62,9754.0,298.6044,298.9405,298.3566,298.684,9754.0
2021-02-18 12:10:00,337.78,338.1,337.61,337.61,11255.0,298.8255,299.1086,298.6751,298.6751,11255.0
2021-02-18 12:20:00,337.5,338.06,337.45,338.06,11580.0,298.5778,299.0732,298.5336,299.0732,11580.0
2021-02-18 12:30:00,338.05,338.08,337.79,337.82,6067.0,299.0644,299.0909,298.8344,298.8609,6067.0
2021-02-18 12:40:00,337.9,338.3,337.9,338.01,6382.0,298.9317,299.2856,298.9317,299.029,6382.0
2021-02-18 12:50:00,338.02,338.02,337.5,337.67,9925.0,299.0378,299.0378,298.5778,298.7282,9925.0
2021-02-18 13:00:00,337.66,338.21,337.61,338.2,18039.0,298.7194,299.2059,298.6751,299.1971,18039.0
2021-02-18 13:10:00,338.2,338.79,338.11,338.77,12990.0,299.1971,299.719,299.1175,299.7013,12990.0
2021-02-18 13:20:00,338.79,339.48,338.6,338.75,28279.0,299.719,300.3295,299.551,299.6837,28279.0
2021-02-18 13:30:00,339.05,339.22,338.39,338.72,11019.0,299.9491,300.0995,299.3652,299.6571,11019.0
2021-02-18 13:40:00,338.55,338.55,337.65,337.65,9599.0,299.5067,299.5067,298.7105,298.7105,9599.0
2021-02-18 13:50:00,337.64,338.19,337.17,338.19,18293.0,298.7017,299.1882,298.2859,299.1882,18293.0
2021-02-18 14:00:00,338.31,338.84,338.16,338.48,13817.0,299.2944,299.7633,299.1617,299.4448,13817.0
2021-02-18 14:10:00,338.43,338.52,338.09,338.15,11768.0,299.4006,299.4802,299.0998,299.1528,11768.0
2021-02-18 14:20:00,338.12,338.75,338.0,338.75,11299.0,299.1263,299.6837,299.0201,299.6837,11299.0
2021-02-18 14:30:00,338.69,338.69,338.37,338.47,6364.0,299.6306,299.6306,299.3475,299.4359,6364.0
2021-02-18 14:40:00,338.48,338.52,337.95,338.1,10932.0,299.4448,299.4802,298.9759,299.1086,10932.0
2021-02-18 14:50:00,338.09,338.61,337.8,338.61,11529.0,299.0998,299.5598,298.8432,299.5598,11529.0
2021-02-18 15:00:00,338.65,338.91,338.4,338.48,66505.0,299.5952,299.8252,299.374,299.4448,66505.0
2021-02-18 15:10:00,338.49,338.63,338.21,338.27,13330.0,299.4536,299.5775,299.2059,299.259,13330.0
2021-02-18 15:20:00,338.31,338.71,338.02,338.71,18243.0,299.2944,299.6483,299.0378,299.6483,18243.0
2021-02-18 15:30:00,338.69,338.7,338.06,338.38,13431.0,299.6306,299.6394,299.0732,299.3563,13431.0
2021-02-18 15:40:00,338.39,338.75,338.01,338.01,19584.0,299.3652,299.6837,299.029,299.029,19584.0
2021-02-18 15:50:00,338.05,338.47,337.78,338.0,54973.0,299.0644,299.4359,298.8255,299.0201,54973.0
2021-02-19 09:30:00,339.07,339.09,336.75,337.4,75186.0,299.9668,299.9844,297.9143,298.4893,75186.0
2021-02-19 09:40:00,337.6,338.0,336.83,337.6,23311.0,298.6663,299.0201,297.9851,298.6663,23311.0
2021-02-19 09:50:00,337.69,338.47,337.67,337.83,19153.0,298.7459,299.4359,298.7282,298.8698,19153.0
2021-02-19 10:00:00,337.9,338.2,337.49,337.97,16249.0,298.9317,299.1971,298.569,298.9936,16249.0
2021-02-19 10:10:00,338.1,338.41,337.55,338.37,13672.0,299.1086,299.3829,298.622,299.3475,13672.0
2021-02-19 10:20:00,338.27,338.27,337.05,337.05,15813.0,299.259,299.259,298.1797,298.1797,15813.0
2021-02-19 10:30:00,337.01,337.65,336.93,337.54,9651.0,298.1443,298.7105,298.0735,298.6132,9651.0
2021-02-19 10:40:00,337.48,337.7,337.2,337.42,11709.0,298.5601,298.7547,298.3124,298.507,11709.0
2021-02-19 10:50:00,337.25,338.0,337.23,338.0,8513.0,298.3566,299.0201,298.3389,299.0201,8513.0
2021-02-19 11:00:00,338.0,338.0,337.14,337.3,18101.0,299.0201,299.0201,298.2593,298.4009,18101.0
2021-02-19 11:10:00,337.39,338.0,337.05,337.92,16967.0,298.4805,299.0201,298.1797,298.9494,16967.0
2021-02-19 11:20:00,338.09,338.09,336.93,337.25,18085.0,299.0998,299.0998,298.0735,298.3566,18085.0
2021-02-19 11:30:00,337.3,337.43,336.42,337.12,44910.0,298.4009,298.5159,297.6224,298.2416,44910.0
2021-02-19 11:40:00,337.2,337.26,336.85,337.02,9031.0,298.3124,298.3655,298.0028,298.1532,9031.0
2021-02-19 11:50:00,337.03,337.65,336.0,336.59,45086.0,298.162,298.7105,297.2508,297.7728,45086.0
2021-02-19 12:00:00,336.55,337.2,336.41,336.87,11398.0,297.7374,298.3124,297.6135,298.0205,11398.0
2021-02-19 12:10:00,336.95,337.32,336.7,337.19,21679.0,298.0912,298.4186,297.8701,298.3036,21679.0
2021-02-19 12:20:00,337.22,337.87,336.99,337.42,19076.0,298.3301,298.9051,298.1266,298.507,19076.0
2021-02-19 12:30:00,337.48,337.64,337.05,337.64,13111.0,298.5601,298.7017,298.1797,298.7017,13111.0
2021-02-19 12:40:00,337.54,337.85,337.38,337.75,12996.0,298.6132,298.8874,298.4716,298.799,12996.0
2021-02-19 12:50:00,337.76,337.91,337.45,337.64,7878.0,298.8078,298.9405,298.5336,298.7017,7878.0
2021-02-19 13:00:00,337.73,337.91,337.45,337.48,11433.0,298.7813,298.9405,298.5336,298.5601,11433.0
2021-02-19 13:10:00,337.47,337.59,337.23,337.57,4218.0,298.5513,298.6574,298.3389,298.6397,4218.0
2021-02-19 13:20:00,337.56,337.59,337.09,337.12,13162.0,298.6309,298.6574,298.2151,298.2416,13162.0
2021-02-19 13:30:00,337.22,337.28,336.94,337.0,10283.0,298.3301,298.3832,298.0824,298.1355,10283.0
2021-02-19 13:40:00,337.08,337.62,337.04,337.57,10965.0,298.2062,298.684,298.1709,298.6397,10965.0
2021-02-19 13:50:00,337.62,337.84,337.53,337.56,15126.0,298.684,298.8786,298.6044,298.6309,15126.0
2021-02-19 14:00:00,337.68,337.8,337.33,337.55,16290.0,298.7371,298.8432,298.4274,298.622,16290.0
2021-02-19 14:10:00,337.54,337.63,337.0,337.43,11198.0,298.6132,298.6928,298.1355,298.5159,11198.0
2021-02-19 14:20:00,337.24,337.24,336.4,336.4,11905.0,298.3478,298.3478,297.6047,297.6047,11905.0
2021-02-19 14:30:00,336.3,336.52,335.81,336.07,26546.0,297.5162,297.7108,297.0827,297.3127,26546.0
2021-02-19 14:40:00,336.13,336.49,335.93,336.49,18388.0,297.3658,297.6843,297.1889,297.6843,18388.0
2021-02-19 14:50:00,336.44,336.52,336.0,336.1,12500.0,297.6401,297.7108,297.2508,297.3393,12500.0
2021-02-19 15:00:00,336.1,336.41,335.97,336.12,16561.0,297.3393,297.6135,297.2243,297.357,16561.0
2021-02-19 15:10:00,336.13,336.3,335.85,336.0,16617.0,297.3658,297.5162,297.1181,297.2508,16617.0
2021-02-19 15:20:00,335.85,335.85,335.25,335.35,26719.0,297.1181,297.1181,296.5873,296.6758,26719.0
2021-02-19 15:30:00,335.38,335.82,335.25,335.82,27134.0,296.7023,297.0916,296.5873,297.0916,27134.0
2021-02-19 15:40:00,335.89,336.0,335.48,335.81,28201.0,297.1535,297.2508,296.7908,297.0827,28201.0
2021-02-19 15:50:00,335.75,336.26,335.25,335.54,75414.0,297.0296,297.4808,296.5873,296.8438,75414.0
2021-02-22 09:30:00,333.8,335.12,333.21,334.52,79630.0,295.3045,296.4723,294.7826,295.9415,79630.0
2021-02-22 09:40:00,334.71,335.43,334.1,334.92,19943.0,296.1096,296.7465,295.5699,296.2953,19943.0
2021-02-22 09:50:00,335.0,335.8,335.0,335.57,24065.0,296.3661,297.0739,296.3661,296.8704,24065.0
2021-02-22 10:00:00,335.68,336.35,335.26,336.0,27957.0,296.9677,297.5604,296.5961,297.2508,27957.0
2021-02-22 10:10:00,335.79,336.09,334.89,334.91,26778.0,297.065,297.3304,296.2688,296.2865,26778.0
2021-02-22 10:20:00,335.1,336.11,334.89,336.11,17112.0,296.4546,297.3481,296.2688,297.3481,17112.0
2021-02-22 10:30:00,336.0,337.41,335.99,337.28,21796.0,297.2508,298.4982,297.242,298.3832,21796.0
2021-02-22 10:40:00,337.31,337.77,337.01,337.72,25487.0,298.4097,298.8167,298.1443,298.7724,25487.0
2021-02-22 10:50:00,337.71,338.19,337.38,337.88,20476.0,298.7636,299.1882,298.4716,298.914,20476.0
2021-02-22 11:00:00,337.89,339.14,337.78,338.8,34940.0,298.9228,300.0287,298.8255,299.7279,34940.0
2021-02-22 11:10:00,338.92,339.28,338.21,339.2,35030.0,299.834,300.1525,299.2059,300.0818,35030.0
2021-02-22 11:20:00,339.09,339.1,338.73,338.75,26319.0,299.9844,299.9933,299.666,299.6837,26319.0
2021-02-22 11:30:00,338.64,338.83,338.33,338.59,21853.0,299.5863,299.7544,299.3121,299.5421,21853.0
2021-02-22 11:40:00,338.63,339.9,338.35,339.55,26867.0,299.5775,300.701,299.3298,300.3914,26867.0
2021-02-22 11:50:00,339.62,339.97,339.47,339.73,18107.0,300.4533,300.763,300.3206,300.5506,18107.0
2021-02-22 12:00:00,339.78,339.79,338.95,339.79,19472.0,300.5949,300.6037,299.8606,300.6037,19472.0
2021-02-22 12:10:00,339.8,340.39,339.75,340.23,29003.0,300.6126,301.1345,300.5683,300.993,29003.0
2021-02-22 12:20:00,340.17,341.86,340.17,341.42,34777.0,300.9399,302.435,300.9399,302.0457,34777.0
2021-02-22 12:30:00,341.32,341.59,340.88,341.53,17886.0,301.9573,302.1961,301.568,302.1431,17886.0
2021-02-22 12:40:00,341.53,341.7,341.22,341.25,16730.0,302.1431,302.2934,301.8688,301.8953,16730.0
2021-02-22 12:50:00,341.33,341.97,341.21,341.78,14571.0,301.9661,302.5323,301.86,302.3642,14571.0
2021-02-22 13:00:00,341.9,342.21,341.57,342.09,21167.0,302.4704,302.7446,302.1784,302.6385,21167.0
2021-02-22 13:10:00,341.98,342.6,341.88,342.25,14568.0,302.5412,303.0897,302.4527,302.78,14568.0
2021-02-22 13:20:00,342.36,343.11,342.35,342.96,15845.0,302.8773,303.5408,302.8685,303.4081,15845.0
2021-02-22 13:30:00,342.9,343.0,342.62,342.78,15780.0,303.3551,303.4435,303.1073,303.2489,15780.0
2021-02-22 13:40:00,342.8,343.33,342.8,343.0,15240.0,303.2666,303.7355,303.2666,303.4435,15240.0
2021-02-22 13:50:00,342.99,343.11,342.67,342.88,12605.0,303.4347,303.5408,303.1516,303.3374,12605.0
2021-02-22 14:00:00,343.04,343.05,342.02,342.05,11490.0,303.4789,303.4878,302.5765,302.6031,11490.0
2021-02-22 14:10:00,342.01,342.26,341.77,341.93,12340.0,302.5677,302.7889,302.3554,302.4969,12340.0
2021-02-22 14:20:00,341.93,342.57,341.82,342.52,10202.0,302.4969,303.0631,302.3996,303.0189,10202.0
2021-02-22 14:30:00,342.6,343.56,342.34,343.17,28521.0,303.0897,303.9389,302.8596,303.5939,28521.0
2021-02-22 14:40:00,343.06,343.17,342.37,342.41,12785.0,303.4966,303.5939,302.8862,302.9216,12785.0
2021-02-22 14:50:00,342.41,342.41,341.26,341.45,18043.0,302.9216,302.9216,301.9042,302.0723,18043.0
2021-02-22 15:00:00,341.54,341.72,341.24,341.57,15282.0,302.1519,302.3111,301.8865,302.1784,15282.0
2021-02-22 15:10:00,341.84,342.11,341.13,341.13,17536.0,302.4173,302.6562,301.7892,301.7892,17536.0
2021-02-22 15:20:00,341.13,341.77,341.08,341.61,22966.0,301.7892,302.3554,301.7449,302.2138,22966.0
2021-02-22 15:30:00,341.67,342.42,341.67,342.12,24332.0,302.2669,302.9304,302.2669,302.665,24332.0
2021-02-22 15:40:00,342.12,342.12,341.37,341.64,37978.0,302.665,302.665,302.0015,302.2404,37978.0
2021-02-22 15:50:00,341.74,341.74,340.31,340.42,79533.0,302.3288,302.3288,301.0637,301.1611,79533.0
2021-02-23 09:30:00,345.03,345.13,341.5,343.54,98781.0,305.2394,305.3279,302.1165,303.9212,98781.0
2021-02-23 09:40:00,343.55,346.69,342.71,344.17,111934.0,303.9301,306.708,303.187,304.4786,111934.0
2021-02-23 09:50:00,344.23,344.49,340.06,341.1,54670.0,304.5317,304.7617,300.8426,301.7626,54670.0
2021-02-23 10:00:00,341.05,343.0,340.5,341.98,42342.0,301.7184,303.4435,301.2318,302.5412,42342.0
2021-02-23 10:10:00,341.78,342.37,340.25,340.5,31902.0,302.3642,302.8862,301.0107,301.2318,31902.0
2021-02-23 10:20:00,340.43,340.49,338.33,339.31,46628.0,301.1699,301.223,299.3121,300.1791,46628.0
2021-02-23 10:30:00,339.42,340.93,339.22,339.5,26184.0,300.2764,301.6122,300.0995,300.3472,26184.0
2021-02-23 10:40:00,339.58,340.0,339.12,339.75,29062.0,300.4179,300.7895,300.011,300.5683,29062.0
2021-02-23 10:50:00,339.74,340.35,339.03,339.56,21035.0,300.5595,301.0991,299.9314,300.4002,21035.0
2021-02-23 11:00:00,339.71,340.46,339.5,340.12,17753.0,300.5329,301.1964,300.3472,300.8957,17753.0
2021-02-23 11:10:00,340.25,340.61,339.58,340.39,20099.0,301.0107,301.3292,300.4179,301.1345,20099.0
2021-02-23 11:20:00,340.44,341.38,340.33,341.0,26623.0,301.1788,302.0103,301.0814,301.6742,26623.0
2021-02-23 11:30:00,341.09,342.19,340.57,341.96,21602.0,301.7538,302.7269,301.2938,302.5235,21602.0
2021-02-23 11:40:00,341.94,341.94,341.0,341.5,15900.0,302.5058,302.5058,301.6742,302.1165,15900.0
2021-02-23 11:50:00,341.59,342.43,341.22,342.31,24863.0,302.1961,302.9393,301.8688,302.8331,24863.0
2021-02-23 12:00:00,342.31,342.33,341.8,342.33,19075.0,302.8331,302.8508,302.3819,302.8508,19075.0
2021-02-23 12:10:00,342.29,342.49,341.81,342.2,40623.0,302.8154,302.9923,302.3908,302.7358,40623.0
2021-02-23 12:20:00,342.16,342.36,341.96,342.29,16511.0,302.7004,302.8773,302.5235,302.8154,16511.0
2021-02-23 12:30:00,342.25,342.75,342.01,342.62,23798.0,302.78,303.2224,302.5677,303.1073,23798.0
2021-02-23 12:40:00,342.69,342.75,341.34,341.96,28327.0,303.1693,303.2224,301.975,302.5235,28327.0
2021-02-23 12:50:00,342.11,342.58,341.75,342.34,15878.0,302.6562,303.072,302.3377,302.8596,15878.0
2021-02-23 13:00:00,342.38,343.07,342.33,343.0,17146.0,302.895,303.5055,302.8508,303.4435,17146.0
2021-02-23 13:10:00,343.12,343.16,342.77,343.11,12469.0,303.5497,303.5851,303.24,303.5408,12469.0
2021-02-23 13:20:00,343.14,343.41,342.87,343.15,6597.0,303.5674,303.8062,303.3285,303.5762,6597.0
2021-02-23 13:30:00,343.24,343.7,342.58,342.71,22602.0,303.6558,304.0628,303.072,303.187,22602.0
2021-02-23 13:40:00,342.92,343.6,342.91,343.45,15795.0,303.3727,303.9743,303.3639,303.8416,15795.0
2021-02-23 13:50:00,343.34,343.93,343.34,343.72,25313.0,303.7443,304.2663,303.7443,304.0805,25313.0
2021-02-23 14:00:00,343.79,343.79,343.12,343.17,17486.0,304.1424,304.1424,303.5497,303.5939,17486.0
2021-02-23 14:10:00,343.23,344.61,343.21,344.61,33615.0,303.647,304.8678,303.6293,304.8678,33615.0
2021-02-23 14:20:00,344.61,345.32,343.63,343.95,50402.0,304.8678,305.496,304.0009,304.284,50402.0
2021-02-23 14:30:00,343.9,344.32,342.89,344.22,39000.0,304.2397,304.6113,303.3462,304.5228,39000.0
2021-02-23 14:40:00,344.22,344.72,344.1,344.68,22301.0,304.5228,304.9652,304.4167,304.9298,22301.0
2021-02-23 14:50:00,344.62,345.74,344.6,345.25,34927.0,304.8767,305.8675,304.859,305.434,34927.0
2021-02-23 15:00:00,345.21,345.22,344.47,344.94,29716.0,305.3987,305.4075,304.744,305.1598,29716.0
2021-02-23 15:10:00,345.02,345.49,344.8,345.19,32555.0,305.2306,305.6464,305.0359,305.381,32555.0
2021-02-23 15:20:00,345.29,345.96,345.26,345.84,41772.0,305.4694,306.0622,305.4429,305.956,41772.0
2021-02-23 15:30:00,345.79,347.15,345.57,346.96,82932.0,305.9118,307.1149,305.7171,306.9468,82932.0
2021-02-23 15:40:00,346.95,347.47,346.34,346.34,63428.0,306.938,307.398,306.3983,306.3983,63428.0
2021-02-23 15:50:00,346.34,347.08,345.97,346.29,148426.0,306.3983,307.053,306.071,306.3541,148426.0
2021-02-24 09:30:00,347.28,347.94,344.78,345.3,68399.0,307.2299,307.8138,305.0182,305.4783,68399.0
2021-02-24 09:40:00,345.53,346.19,344.61,345.58,72208.0,305.6818,306.2656,304.8678,305.726,72208.0
2021-02-24 09:50:00,345.5,347.2,345.31,346.23,41969.0,305.6552,307.1592,305.4871,306.301,41969.0
2021-02-24 10:00:00,346.5,346.82,345.32,345.68,28576.0,306.5399,306.823,305.496,305.8145,28576.0
2021-02-24 10:10:00,345.62,347.68,345.62,347.48,29651.0,305.7614,307.5838,305.7614,307.4069,29651.0
2021-02-24 10:20:00,347.18,347.75,346.68,347.51,35114.0,307.1415,307.6457,306.6991,307.4334,35114.0
2021-02-24 10:30:00,347.43,348.14,347.41,347.52,27946.0,307.3626,307.9908,307.3449,307.4423,27946.0
2021-02-24 10:40:00,347.67,348.37,347.58,347.64,23014.0,307.575,308.1942,307.4953,307.5484,23014.0
2021-02-24 10:50:00,347.43,347.91,346.56,347.81,25389.0,307.3626,307.7873,306.593,307.6988,25389.0
2021-02-24 11:00:00,347.76,349.47,347.68,348.22,44159.0,307.6546,309.1674,307.5838,308.0615,44159.0
2021-02-24 11:10:00,348.24,348.68,347.97,348.51,24125.0,308.0792,308.4685,307.8404,308.3181,24125.0
2021-02-24 11:20:00,348.58,348.64,347.76,348.0,26323.0,308.38,308.4331,307.6546,307.8669,26323.0
2021-02-24 11:30:00,348.0,348.26,347.55,348.1,30079.0,307.8669,308.0969,307.4688,307.9554,30079.0
2021-02-24 11:40:00,348.04,348.25,347.19,347.5,24849.0,307.9023,308.0881,307.1503,307.4246,24849.0
2021-02-24 11:50:00,347.28,347.59,346.4,346.5,20046.0,307.2299,307.5042,306.4514,306.5399,20046.0
2021-02-24 12:00:00,346.67,347.62,346.52,347.22,35988.0,306.6903,307.5307,306.5576,307.1769,35988.0
2021-02-24 12:10:00,347.16,348.08,347.06,347.89,27353.0,307.1238,307.9377,307.0353,307.7696,27353.0
2021-02-24 12:20:00,347.9,348.4,347.65,348.39,21169.0,307.7784,308.2208,307.5573,308.2119,21169.0
2021-02-24 12:30:00,348.37,348.73,348.11,348.61,21380.0,308.1942,308.5127,307.9642,308.4065,21380.0
2021-02-24 12:40:00,348.68,348.9,348.15,348.56,18693.0,308.4685,308.6631,307.9996,308.3623,18693.0
2021-02-24 12:50:00,348.49,348.82,348.28,348.7,16402.0,308.3004,308.5923,308.1146,308.4862,16402.0
2021-02-24 13:00:00,348.7,349.3,348.52,349.06,36733.0,308.4862,309.017,308.3269,308.8047,36733.0
2021-02-24 13:10:00,349.11,349.7,349.02,349.44,40332.0,308.8489,309.3708,308.7693,309.1408,40332.0
2021-02-24 13:20:00,349.38,349.9,349.31,349.85,35719.0,309.0877,309.5478,309.0258,309.5035,35719.0
2021-02-24 13:30:00,349.92,350.0,349.6,349.6,35703.0,309.5655,309.6362,309.2824,309.2824,35703.0
2021-02-24 13:40:00,349.6,349.89,349.31,349.59,28664.0,309.2824,309.5389,309.0258,309.2735,28664.0
2021-02-24 13:50:00,349.53,350.0,349.35,349.8,25190.0,309.2205,309.6362,309.0612,309.4593,25190.0
2021-02-24 14:00:00,349.86,350.2,349.75,350.13,36866.0,309.5124,309.8132,309.4151,309.7513,36866.0
2021-02-24 14:10:00,350.19,350.3,349.71,349.72,24409.0,309.8043,309.9017,309.3797,309.3885,24409.0
2021-02-24 14:20:00,349.71,349.71,349.36,349.44,21003.0,309.3797,309.3797,309.0701,309.1408,21003.0
2021-02-24 14:30:00,349.44,349.96,349.44,349.81,14132.0,309.1408,309.6009,309.1408,309.4682,14132.0
2021-02-24 14:40:00,349.78,349.78,349.15,349.31,24636.0,309.4416,309.4416,308.8843,309.0258,24636.0
2021-02-24 14:50:00,349.37,349.47,347.94,347.94,18575.0,309.0789,309.1674,307.8138,307.8138,18575.0
2021-02-24 15:00:00,347.86,348.49,347.84,348.35,20355.0,307.743,308.3004,307.7254,308.1765,20355.0
2021-02-24 15:10:00,348.35,348.54,347.97,348.11,17554.0,308.1765,308.3446,307.8404,307.9642,17554.0
2021-02-24 15:20:00,348.07,348.27,347.79,347.85,23188.0,307.9288,308.1058,307.6811,307.7342,23188.0
2021-02-24 15:30:00,347.85,347.91,347.36,347.36,28162.0,307.7342,307.7873,307.3007,307.3007,28162.0
2021-02-24 15:40:00,347.46,347.46,346.42,346.77,29307.0,307.3892,307.3892,306.4691,306.7787,29307.0
2021-02-24 15:50:00,346.81,347.29,346.45,346.53,92063.0,306.8141,307.2388,306.4957,306.5664,92063.0
2021-02-25 09:30:00,345.8,347.97,345.57,345.57,55130.0,305.9206,307.8404,305.7171,305.7171,55130.0
2021-02-25 09:40:00,345.3,347.15,344.68,345.94,29248.0,305.4783,307.1149,304.9298,306.0445,29248.0
2021-02-25 09:50:00,345.99,347.19,345.83,346.92,13742.0,306.0887,307.1503,305.9472,306.9114,13742.0
2021-02-25 10:00:00,346.99,348.73,346.66,348.17,25144.0,306.9734,308.5127,306.6814,308.0173,25144.0
2021-02-25 10:10:00,347.98,348.38,347.02,348.36,15186.0,307.8492,308.2031,306.9999,308.1854,15186.0
2021-02-25 10:20:00,348.36,349.1,348.0,348.3,18997.0,308.1854,308.84,307.8669,308.1323,18997.0
2021-02-25 10:30:00,348.09,348.2,346.4,347.23,26381.0,307.9465,308.0438,306.4514,307.1857,26381.0
2021-02-25 10:40:00,347.37,347.82,346.96,347.26,15316.0,307.3096,307.7077,306.9468,307.2122,15316.0
2021-02-25 10:50:00,347.31,348.47,347.03,348.45,19830.0,307.2565,308.2827,307.0088,308.265,19830.0
2021-02-25 11:00:00,348.48,348.62,346.87,347.46,15538.0,308.2915,308.4154,306.8672,307.3892,15538.0
2021-02-25 11:10:00,347.4,348.27,347.19,347.74,16633.0,307.3361,308.1058,307.1503,307.6369,16633.0
2021-02-25 11:20:00,347.63,347.85,346.65,346.78,12844.0,307.5396,307.7342,306.6726,306.7876,12844.0
2021-02-25 11:30:00,346.78,346.91,346.3,346.36,12483.0,306.7876,306.9026,306.363,306.416,12483.0
2021-02-25 11:40:00,346.53,346.54,345.39,345.46,17097.0,306.5664,306.5753,305.5579,305.6198,17097.0
2021-02-25 11:50:00,345.57,346.84,345.19,346.84,17672.0,305.7171,306.8407,305.381,306.8407,17672.0
2021-02-25 12:00:00,346.78,347.44,346.49,347.38,10396.0,306.7876,307.3715,306.531,307.3184,10396.0
2021-02-25 12:10:00,347.38,347.45,346.98,347.21,14010.0,307.3184,307.3803,306.9645,307.168,14010.0
2021-02-25 12:20:00,347.0,347.43,346.24,346.82,13347.0,306.9822,307.3626,306.3099,306.823,13347.0
2021-02-25 12:30:00,346.82,346.82,345.57,346.33,15519.0,306.823,306.823,305.7171,306.3895,15519.0
2021-02-25 12:40:00,346.27,346.74,345.91,346.27,14450.0,306.3364,306.7522,306.0179,306.3364,14450.0
2021-02-25 12:50:00,346.14,346.18,344.26,344.26,22751.0,306.2214,306.2568,304.5582,304.5582,22751.0
2021-02-25 13:00:00,344.29,344.64,343.04,344.3,29187.0,304.5848,304.8944,303.4789,304.5936,29187.0
2021-02-25 13:10:00,344.48,344.84,343.81,344.84,15908.0,304.7528,305.0713,304.1601,305.0713,15908.0
2021-02-25 13:20:00,344.65,344.98,344.44,344.76,15724.0,304.9032,305.1952,304.7175,305.0006,15724.0
2021-02-25 13:30:00,344.52,344.8,343.42,343.97,16017.0,304.7882,305.0359,303.8151,304.3017,16017.0
2021-02-25 13:40:00,343.91,344.38,343.59,344.1,10983.0,304.2486,304.6644,303.9655,304.4167,10983.0
2021-02-25 13:50:00,344.08,344.09,342.81,343.15,15858.0,304.399,304.4078,303.2754,303.5762,15858.0
2021-02-25 14:00:00,343.0,344.39,342.92,344.29,19326.0,303.4435,304.6732,303.3727,304.5848,19326.0
2021-02-25 14:10:00,344.16,344.23,343.42,344.12,22889.0,304.4697,304.5317,303.8151,304.4344,22889.0
2021-02-25 14:20:00,344.15,344.76,343.85,343.98,16456.0,304.4609,305.0006,304.1955,304.3105,16456.0
2021-02-25 14:30:00,344.03,344.03,342.75,342.75,23310.0,304.3547,304.3547,303.2224,303.2224,23310.0
2021-02-25 14:40:00,342.88,343.45,342.62,342.94,18810.0,303.3374,303.8416,303.1073,303.3904,18810.0
2021-02-25 14:50:00,343.09,343.4,342.65,343.25,20004.0,303.5231,303.7974,303.1339,303.6647,20004.0
2021-02-25 15:00:00,343.09,343.75,342.76,342.99,21282.0,303.5231,304.107,303.2312,303.4347,21282.0
2021-02-25 15:10:00,342.93,343.34,342.13,342.13,24168.0,303.3816,303.7443,302.6739,302.6739,24168.0
2021-02-25 15:20:00,342.24,342.8,341.63,341.74,32667.0,302.7712,303.2666,302.2315,302.3288,32667.0
2021-02-25 15:30:00,341.74,342.06,341.06,341.63,43251.0,302.3288,302.6119,301.7273,302.2315,43251.0
2021-02-25 15:40:00,341.85,342.9,341.48,342.27,47183.0,302.4261,303.3551,302.0988,302.7977,47183.0
2021-02-25 15:50:00,342.21,342.55,341.56,341.58,96382.0,302.7446,303.0454,302.1696,302.1873,96382.0
2021-02-26 09:30:00,338.0,338.76,335.4,335.67,75532.0,301.3743,302.0519,299.056,299.2968,75532.0
2021-02-26 09:40:00,335.61,337.33,335.37,336.72,39378.0,299.2433,300.7769,299.0293,300.233,39378.0
2021-02-26 09:50:00,336.79,337.5,335.76,335.76,34815.0,300.2954,300.9285,299.377,299.377,34815.0
2021-02-26 10:00:00,335.79,337.03,335.79,336.65,22823.0,299.4038,300.5094,299.4038,300.1706,22823.0
2021-02-26 10:10:00,336.84,337.33,336.47,336.93,21621.0,300.34,300.7769,300.0101,300.4202,21621.0
2021-02-26 10:20:00,336.87,337.01,334.83,335.0,26726.0,300.3667,300.4916,298.5478,298.6994,26726.0
2021-02-26 10:30:00,335.0,336.34,335.0,336.34,23657.0,298.6994,299.8942,298.6994,299.8942,23657.0
2021-02-26 10:40:00,336.34,336.67,335.59,335.99,17385.0,299.8942,300.1884,299.2254,299.5821,17385.0
2021-02-26 10:50:00,336.0,336.12,335.36,335.72,26031.0,299.591,299.698,299.0204,299.3413,26031.0
2021-02-26 11:00:00,335.67,336.9,335.4,335.85,27651.0,299.2968,300.3935,299.056,299.4573,27651.0
2021-02-26 11:10:00,335.93,336.15,335.36,335.46,22922.0,299.5286,299.7247,299.0204,299.1095,22922.0
2021-02-26 11:20:00,335.42,335.47,334.41,334.43,25063.0,299.0739,299.1184,298.1733,298.1911,25063.0
2021-02-26 11:30:00,334.4,335.9,334.4,335.6,17654.0,298.1644,299.5018,298.1644,299.2343,17654.0
2021-02-26 11:40:00,335.7,335.76,334.37,335.0,14721.0,299.3235,299.377,298.1376,298.6994,14721.0
2021-02-26 11:50:00,334.97,335.12,334.57,334.76,19224.0,298.6726,298.8064,298.316,298.4854,19224.0
2021-02-26 12:00:00,335.0,335.9,334.87,335.69,13835.0,298.6994,299.5018,298.5834,299.3146,13835.0
2021-02-26 12:10:00,335.8,336.78,335.69,336.4,26080.0,299.4127,300.2865,299.3146,299.9477,26080.0
2021-02-26 12:20:00,336.34,336.41,335.18,335.39,6574.0,299.8942,299.9566,298.8599,299.0471,6574.0
2021-02-26 12:30:00,335.5,335.65,335.0,335.31,9978.0,299.1452,299.2789,298.6994,298.9758,9978.0
2021-02-26 12:40:00,335.13,335.59,335.0,335.26,15167.0,298.8153,299.2254,298.6994,298.9312,15167.0
2021-02-26 12:50:00,335.17,335.45,335.08,335.31,9812.0,298.8509,299.1006,298.7707,298.9758,9812.0
2021-02-26 13:00:00,335.23,335.23,333.56,333.89,29863.0,298.9044,298.9044,297.4154,297.7096,29863.0
2021-02-26 13:10:00,333.85,335.03,333.73,334.92,31035.0,297.674,298.7261,297.567,298.628,31035.0
2021-02-26 13:20:00,334.87,335.08,334.56,334.78,21123.0,298.5834,298.7707,298.307,298.5032,21123.0
2021-02-26 13:30:00,335.0,335.03,333.89,334.01,12286.0,298.6994,298.7261,297.7096,297.8166,12286.0
2021-02-26 13:40:00,333.98,333.98,333.1,333.45,39848.0,297.7899,297.7899,297.0052,297.3173,39848.0
2021-02-26 13:50:00,333.51,333.75,333.18,333.43,15462.0,297.3708,297.5848,297.0766,297.2995,15462.0
2021-02-26 14:00:00,333.37,333.59,332.57,332.63,25636.0,297.246,297.4421,296.5327,296.5862,25636.0
2021-02-26 14:10:00,332.64,333.2,332.21,332.44,15017.0,296.5951,297.0944,296.2117,296.4168,15017.0
2021-02-26 14:20:00,332.39,333.0,332.39,332.94,11971.0,296.3722,296.9161,296.3722,296.8626,11971.0
2021-02-26 14:30:00,332.97,333.41,332.76,332.85,16312.0,296.8893,297.2817,296.7021,296.7823,16312.0
2021-02-26 14:40:00,332.85,333.13,332.26,332.91,19072.0,296.7823,297.032,296.2563,296.8358,19072.0
2021-02-26 14:50:00,332.84,333.21,332.51,332.8,16693.0,296.7734,297.1033,296.4792,296.7378,16693.0
2021-02-26 15:00:00,332.81,333.13,332.59,332.96,20658.0,296.7467,297.032,296.5505,296.8804,20658.0
2021-02-26 15:10:00,332.92,333.03,332.25,332.45,23724.0,296.8448,296.9428,296.2474,296.4257,23724.0
2021-02-26 15:20:00,332.47,332.65,332.04,332.09,13621.0,296.4435,296.604,296.0601,296.1047,13621.0
2021-02-26 15:30:00,332.08,332.15,331.5,331.9,46758.0,296.0958,296.1582,295.5786,295.9353,46758.0
2021-02-26 15:40:00,331.7,333.07,331.4,332.78,42897.0,295.7569,296.9785,295.4895,296.7199,42897.0
2021-02-26 15:50:00,332.77,333.0,330.0,330.0,197599.0,296.711,296.9161,294.2412,294.2412,197599.0
2021-03-01 09:30:00,334.0,334.17,332.82,333.7,70423.0,297.8077,297.9593,296.7556,297.5402,70423.0
2021-03-01 09:40:00,334.03,337.72,333.96,337.3,99522.0,297.8345,301.1246,297.7721,300.7501,99522.0
2021-03-01 09:50:00,337.38,337.38,335.9,336.21,56519.0,300.8215,300.8215,299.5018,299.7782,56519.0
2021-03-01 10:00:00,336.42,337.0,336.0,336.67,45292.0,299.9655,300.4826,299.591,300.1884,45292.0
2021-03-01 10:10:00,336.33,336.72,335.37,336.38,65234.0,299.8852,300.233,299.0293,299.9298,65234.0
2021-03-01 10:20:00,336.36,336.42,335.32,335.43,12455.0,299.912,299.9655,298.9847,299.0828,12455.0
2021-03-01 10:30:00,335.54,336.1,335.25,335.93,13517.0,299.1808,299.6802,298.9223,299.5286,13517.0
2021-03-01 10:40:00,335.9,336.08,335.19,335.77,14255.0,299.5018,299.6623,298.8688,299.3859,14255.0
2021-03-01 10:50:00,335.89,335.98,335.42,335.42,16228.0,299.4929,299.5732,299.0739,299.0739,16228.0
2021-03-01 11:00:00,335.35,335.39,334.37,335.03,23030.0,299.0114,299.0471,298.1376,298.7261,23030.0
2021-03-01 11:10:00,335.07,335.81,335.03,335.74,27525.0,298.7618,299.4216,298.7261,299.3592,27525.0
2021-03-01 11:20:00,335.74,336.1,334.71,335.18,21378.0,299.3592,299.6802,298.4408,298.8599,21378.0
2021-03-01 11:30:00,335.23,335.44,335.08,335.34,11222.0,298.9044,299.0917,298.7707,299.0025,11222.0
2021-03-01 11:40:00,335.4,336.22,335.4,336.22,9777.0,299.056,299.7872,299.056,299.7872,9777.0
2021-03-01 11:50:00,336.26,336.45,336.01,336.3,10014.0,299.8228,299.9922,299.5999,299.8585,10014.0
2021-03-01 12:00:00,336.26,336.75,336.15,336.45,16707.0,299.8228,300.2597,299.7247,299.9922,16707.0
2021-03-01 12:10:00,336.54,336.67,336.33,336.53,12277.0,300.0725,300.1884,299.8852,300.0636,12277.0
2021-03-01 12:20:00,336.53,336.54,335.9,336.16,12023.0,300.0636,300.0725,299.5018,299.7337,12023.0
2021-03-01 12:30:00,336.03,336.18,335.88,335.91,8947.0,299.6178,299.7515,299.484,299.5108,8947.0
2021-03-01 12:40:00,335.99,336.11,335.58,336.04,12655.0,299.5821,299.6891,299.2165,299.6267,12655.0
2021-03-01 12:50:00,336.03,336.18,335.72,335.73,5648.0,299.6178,299.7515,299.3413,299.3503,5648.0
2021-03-01 13:00:00,335.85,336.17,335.74,336.0,6534.0,299.4573,299.7426,299.3592,299.591,6534.0
2021-03-01 13:10:00,336.04,336.24,335.82,336.0,9057.0,299.6267,299.805,299.4305,299.591,9057.0
2021-03-01 13:20:00,336.04,336.42,336.02,336.33,17334.0,299.6267,299.9655,299.6088,299.8852,17334.0
2021-03-01 13:30:00,336.4,337.39,336.39,337.34,23863.0,299.9477,300.8304,299.9387,300.7858,23863.0
2021-03-01 13:40:00,337.29,337.5,337.18,337.4,16874.0,300.7412,300.9285,300.6431,300.8393,16874.0
2021-03-01 13:50:00,337.23,337.33,337.04,337.18,12635.0,300.6877,300.7769,300.5183,300.6431,12635.0
2021-03-01 14:00:00,337.2,337.7,337.09,337.4,29870.0,300.661,301.1068,300.5629,300.8393,29870.0
2021-03-01 14:10:00,337.46,337.61,336.75,336.89,17274.0,300.8928,301.0265,300.2597,300.3846,17274.0
2021-03-01 14:20:00,336.86,336.89,336.41,336.59,15185.0,300.3578,300.3846,299.9566,300.1171,15185.0
2021-03-01 14:30:00,336.56,336.69,336.3,336.35,14751.0,300.0903,300.2062,299.8585,299.9031,14751.0
2021-03-01 14:40:00,336.34,336.65,336.19,336.26,23849.0,299.8942,300.1706,299.7604,299.8228,23849.0
2021-03-01 14:50:00,336.31,336.5,335.9,335.96,9693.0,299.8674,300.0368,299.5018,299.5553,9693.0
2021-03-01 15:00:00,336.0,336.14,335.67,335.89,13362.0,299.591,299.7158,299.2968,299.4929,13362.0
2021-03-01 15:10:00,335.91,335.91,335.42,335.68,29543.0,299.5108,299.5108,299.0739,299.3057,29543.0
2021-03-01 15:20:00,335.72,336.07,335.65,335.95,17958.0,299.3413,299.6534,299.2789,299.5464,17958.0
2021-03-01 15:30:00,336.0,336.03,334.8,334.97,29631.0,299.591,299.6178,298.521,298.6726,29631.0
2021-03-01 15:40:00,335.0,335.04,334.19,334.19,16258.0,298.6994,298.735,297.9771,297.9771,16258.0
2021-03-01 15:50:00,334.01,334.35,333.28,333.46,84242.0,297.8166,298.1198,297.1657,297.3262,84242.0
2021-03-02 09:30:00,333.27,335.38,333.0,334.9,59215.0,297.1568,299.0382,296.9161,298.6102,59215.0
2021-03-02 09:40:00,334.66,335.22,334.04,334.12,27030.0,298.3962,298.8955,297.8434,297.9147,27030.0
2021-03-02 09:50:00,333.99,334.62,333.0,333.22,31754.0,297.7988,298.3605,296.9161,297.1122,31754.0
2021-03-02 10:00:00,333.29,333.4,332.67,333.14,20853.0,297.1747,297.2727,296.6218,297.0409,20853.0
2021-03-02 10:10:00,333.18,333.77,332.68,333.32,24334.0,297.0766,297.6026,296.6308,297.2014,24334.0
2021-03-02 10:20:00,333.5,334.22,333.22,333.26,18783.0,297.3619,298.0039,297.1122,297.1479,18783.0
2021-03-02 10:30:00,333.23,333.76,333.09,333.64,8185.0,297.1212,297.5937,296.9963,297.4867,8185.0
2021-03-02 10:40:00,333.7,334.6,333.28,334.48,17971.0,297.5402,298.3427,297.1657,298.2357,17971.0
2021-03-02 10:50:00,334.48,335.05,334.44,334.87,42467.0,298.2357,298.7439,298.2,298.5834,42467.0
2021-03-02 11:00:00,334.8,335.66,334.36,335.29,17000.0,298.521,299.2878,298.1287,298.9579,17000.0
2021-03-02 11:10:00,335.28,335.57,334.67,334.88,18270.0,298.949,299.2076,298.4051,298.5924,18270.0
2021-03-02 11:20:00,334.97,336.16,334.86,335.9,66929.0,298.6726,299.7337,298.5745,299.5018,66929.0
2021-03-02 11:30:00,336.08,336.77,335.68,336.05,43561.0,299.6623,300.2776,299.3057,299.6356,43561.0
2021-03-02 11:40:00,336.17,336.76,335.8,336.39,48379.0,299.7426,300.2686,299.4127,299.9387,48379.0
2021-03-02 11:50:00,336.47,336.5,335.5,335.5,16132.0,300.0101,300.0368,299.1452,299.1452,16132.0
2021-03-02 12:00:00,335.5,336.14,335.23,335.78,11172.0,299.1452,299.7158,298.9044,299.3948,11172.0
2021-03-02 12:10:00,335.79,336.2,335.4,335.9,30045.0,299.4038,299.7693,299.056,299.5018,30045.0
2021-03-02 12:20:00,335.94,336.19,335.65,336.0,22430.0,299.5375,299.7604,299.2789,299.591,22430.0
2021-03-02 12:30:00,335.91,336.68,335.77,336.6,16077.0,299.5108,300.1973,299.3859,300.126,16077.0
2021-03-02 12:40:00,336.69,337.0,336.37,336.59,34515.0,300.2062,300.4826,299.9209,300.1171,34515.0
2021-03-02 12:50:00,336.6,337.03,336.59,336.93,12747.0,300.126,300.5094,300.1171,300.4202,12747.0
2021-03-02 13:00:00,336.89,337.41,336.81,337.14,21181.0,300.3846,300.8482,300.3132,300.6075,21181.0
2021-03-02 13:10:00,337.21,337.44,337.06,337.09,18827.0,300.6699,300.875,300.5361,300.5629,18827.0
2021-03-02 13:20:00,337.14,337.22,336.83,337.03,8407.0,300.6075,300.6788,300.3311,300.5094,8407.0
2021-03-02 13:30:00,336.99,337.8,336.99,337.35,15887.0,300.4737,301.196,300.4737,300.7947,15887.0
2021-03-02 13:40:00,337.33,337.33,336.84,337.21,10925.0,300.7769,300.7769,300.34,300.6699,10925.0
2021-03-02 13:50:00,337.13,337.13,336.68,336.68,4642.0,300.5986,300.5986,300.1973,300.1973,4642.0
2021-03-02 14:00:00,336.78,336.92,336.2,336.92,22781.0,300.2865,300.4113,299.7693,300.4113,22781.0
2021-03-02 14:10:00,336.93,336.99,336.46,336.97,22951.0,300.4202,300.4737,300.0012,300.4559,22951.0
2021-03-02 14:20:00,336.95,337.69,336.95,337.58,43352.0,300.4381,301.0979,300.4381,300.9998,43352.0
2021-03-02 14:30:00,337.62,338.17,337.59,338.09,21756.0,301.0355,301.5259,301.0087,301.4545,21756.0
2021-03-02 14:40:00,338.12,338.24,337.86,338.15,27406.0,301.4813,301.5883,301.2495,301.508,27406.0
2021-03-02 14:50:00,338.22,339.3,338.11,339.06,35230.0,301.5704,302.5334,301.4724,302.3194,35230.0
2021-03-02 15:00:00,339.14,339.93,338.96,339.91,36540.0,302.3908,303.0951,302.2303,303.0773,36540.0
2021-03-02 15:10:00,339.76,339.87,339.36,339.49,21745.0,302.9436,303.0416,302.5869,302.7028,21745.0
2021-03-02 15:20:00,339.34,339.69,339.25,339.62,23781.0,302.5691,302.8812,302.4888,302.8187,23781.0
2021-03-02 15:30:00,339.59,339.77,338.87,338.92,43669.0,302.792,302.9525,302.15,302.1946,43669.0
2021-03-02 15:40:00,339.0,340.01,339.0,339.5,48603.0,302.2659,303.1665,302.2659,302.7117,48603.0
2021-03-02 15:50:00,339.52,339.65,338.13,338.44,137451.0,302.7296,302.8455,301.4902,301.7666,137451.0
2021-03-03 09:30:00,339.61,340.93,338.59,339.4,59204.0,302.8098,303.9868,301.9003,302.6226,59204.0
2021-03-03 09:40:00,339.48,340.57,339.28,340.25,23662.0,302.6939,303.6658,302.5156,303.3805,23662.0
2021-03-03 09:50:00,340.52,341.51,340.19,341.41,27473.0,303.6212,304.5039,303.327,304.4148,27473.0
2021-03-03 10:00:00,340.94,341.06,339.62,340.86,26123.0,303.9957,304.1027,302.8187,303.9244,26123.0
2021-03-03 10:10:00,340.79,342.01,340.78,341.62,26499.0,303.862,304.9498,303.853,304.602,26499.0
2021-03-03 10:20:00,341.69,342.09,341.35,341.98,31192.0,304.6644,305.0211,304.3613,304.923,31192.0
2021-03-03 10:30:00,341.86,342.41,341.77,342.1,29543.0,304.816,305.3064,304.7358,305.03,29543.0
2021-03-03 10:40:00,342.02,342.46,341.69,341.88,21620.0,304.9587,305.351,304.6644,304.8338,21620.0
2021-03-03 10:50:00,341.63,341.87,340.98,341.25,17858.0,304.6109,304.8249,304.0314,304.2721,17858.0
2021-03-03 11:00:00,341.18,341.8,341.08,341.44,9881.0,304.2097,304.7625,304.1205,304.4415,9881.0
2021-03-03 11:10:00,341.4,342.27,340.8,342.26,14052.0,304.4059,305.1816,303.8709,305.1727,14052.0
2021-03-03 11:20:00,342.21,342.94,341.87,342.93,27403.0,305.1281,305.779,304.8249,305.7701,27403.0
2021-03-03 11:30:00,342.94,343.53,342.5,343.53,25276.0,305.779,306.305,305.3867,306.305,25276.0
2021-03-03 11:40:00,343.58,343.94,343.36,343.79,25740.0,306.3496,306.6706,306.1535,306.5369,25740.0
2021-03-03 11:50:00,343.73,344.53,343.6,344.27,39501.0,306.4834,307.1967,306.3675,306.9649,39501.0
2021-03-03 12:00:00,344.27,344.28,343.6,344.15,22156.0,306.9649,306.9738,306.3675,306.8579,22156.0
2021-03-03 12:10:00,344.08,344.5,343.97,344.32,18368.0,306.7955,307.1699,306.6974,307.0094,18368.0
2021-03-03 12:20:00,344.32,344.8,344.24,344.8,17651.0,307.0094,307.4374,306.9381,307.4374,17651.0
2021-03-03 12:30:00,344.77,344.88,344.0,344.04,18175.0,307.4107,307.5088,306.7241,306.7598,18175.0
2021-03-03 12:40:00,344.08,344.39,344.0,344.39,15939.0,306.7955,307.0719,306.7241,307.0719,15939.0
2021-03-03 12:50:00,344.23,344.37,343.95,344.13,24109.0,306.9292,307.054,306.6795,306.84,24109.0
2021-03-03 13:00:00,344.19,344.21,343.88,344.03,19750.0,306.8935,306.9114,306.6171,306.7509,19750.0
2021-03-03 13:10:00,344.07,344.72,343.96,344.69,11415.0,306.7865,307.3661,306.6885,307.3394,11415.0
2021-03-03 13:20:00,344.76,344.92,344.39,344.77,12808.0,307.4018,307.5444,307.0719,307.4107,12808.0
2021-03-03 13:30:00,344.68,344.78,343.91,344.59,28450.0,307.3304,307.4196,306.6439,307.2502,28450.0
2021-03-03 13:40:00,344.59,344.95,343.94,344.1,27401.0,307.2502,307.5712,306.6706,306.8133,27401.0
2021-03-03 13:50:00,344.14,344.42,344.02,344.16,15309.0,306.849,307.0986,306.742,306.8668,15309.0
2021-03-03 14:00:00,344.17,344.71,343.8,343.85,29309.0,306.8757,307.3572,306.5458,306.5904,29309.0
2021-03-03 14:10:00,343.94,345.16,343.94,345.12,40622.0,306.6706,307.7584,306.6706,307.7228,40622.0
2021-03-03 14:20:00,345.1,346.34,345.05,346.18,50807.0,307.7049,308.8106,307.6603,308.6679,50807.0
2021-03-03 14:30:00,346.09,346.21,345.12,345.76,29225.0,308.5876,308.6946,307.7228,308.2934,29225.0
2021-03-03 14:40:00,345.68,346.04,344.7,345.17,17016.0,308.2221,308.5431,307.3483,307.7673,17016.0
2021-03-03 14:50:00,345.27,345.6,344.39,344.86,29036.0,307.8565,308.1507,307.0719,307.4909,29036.0
2021-03-03 15:00:00,344.9,344.9,343.23,343.79,26789.0,307.5266,307.5266,306.0376,306.5369,26789.0
2021-03-03 15:10:00,343.86,344.33,341.81,341.92,37178.0,306.5993,307.0184,304.7714,304.8695,37178.0
2021-03-03 15:20:00,341.95,342.15,341.26,341.8,37039.0,304.8963,305.0746,304.281,304.7625,37039.0
2021-03-03 15:30:00,341.67,342.02,340.7,341.37,38397.0,304.6466,304.9587,303.7817,304.3791,38397.0
2021-03-03 15:40:00,341.42,342.18,341.0,341.0,39247.0,304.4237,305.1013,304.0492,304.0492,39247.0
2021-03-03 15:50:00,341.09,343.04,340.21,341.75,551865.0,304.1294,305.8681,303.3448,304.7179,551865.0
2021-03-04 09:30:00,340.48,342.75,340.48,342.56,58680.0,303.5855,305.6096,303.5855,305.4402,58680.0
2021-03-04 09:40:00,342.6,343.32,341.99,342.71,21621.0,305.4758,306.1178,304.9319,305.5739,21621.0
2021-03-04 09:50:00,342.61,344.16,342.07,343.91,33868.0,305.4847,306.8668,305.0033,306.6439,33868.0
2021-03-04 10:00:00,343.98,344.31,343.16,343.41,34560.0,306.7063,307.0005,305.9751,306.1981,34560.0
2021-03-04 10:10:00,343.45,343.45,342.3,342.73,33761.0,306.2337,306.2337,305.2083,305.5917,33761.0
2021-03-04 10:20:00,342.56,342.62,341.0,342.24,28516.0,305.4402,305.4937,304.0492,305.1548,28516.0
2021-03-04 10:30:00,342.24,343.32,342.12,342.97,25680.0,305.1548,306.1178,305.0478,305.8057,25680.0
2021-03-04 10:40:00,343.08,343.27,342.06,342.47,18216.0,305.9038,306.0732,304.9943,305.3599,18216.0
2021-03-04 10:50:00,342.6,342.69,341.6,341.61,25979.0,305.4758,305.5561,304.5842,304.5931,25979.0
2021-03-04 11:00:00,341.94,342.72,341.76,342.31,19038.0,304.8873,305.5828,304.7268,305.2172,19038.0
2021-03-04 11:10:00,342.47,342.81,342.02,342.31,15639.0,305.3599,305.6631,304.9587,305.2172,15639.0
2021-03-04 11:20:00,342.46,343.25,342.37,343.17,14414.0,305.351,306.0554,305.2707,305.9841,14414.0
2021-03-04 11:30:00,343.17,343.53,342.72,342.99,12898.0,305.9841,306.305,305.5828,305.8236,12898.0
2021-03-04 11:40:00,342.99,343.32,342.8,343.26,19667.0,305.8236,306.1178,305.6542,306.0643,19667.0
2021-03-04 11:50:00,343.05,343.94,342.94,343.9,15179.0,305.8771,306.6706,305.779,306.635,15179.0
2021-03-04 12:00:00,343.93,344.35,343.64,344.35,17068.0,306.6617,307.0362,306.4031,307.0362,17068.0
2021-03-04 12:10:00,344.27,344.28,342.67,342.96,17882.0,306.9649,306.9738,305.5382,305.7968,17882.0
2021-03-04 12:20:00,343.03,343.03,340.92,341.0,26456.0,305.8592,305.8592,303.9779,304.0492,26456.0
2021-03-04 12:30:00,341.23,341.28,339.51,340.05,36832.0,304.2543,304.2989,302.7207,303.2021,36832.0
2021-03-04 12:40:00,340.12,340.49,339.26,339.35,20016.0,303.2646,303.5945,302.4977,302.578,20016.0
2021-03-04 12:50:00,339.4,339.5,337.84,338.28,28359.0,302.6226,302.7117,301.2316,301.6239,28359.0
2021-03-04 13:00:00,338.36,340.48,338.16,340.13,77059.0,301.6953,303.5855,301.5169,303.2735,77059.0
2021-03-04 13:10:00,340.0,340.15,338.76,338.9,47417.0,303.1576,303.2913,302.0519,302.1768,47417.0
2021-03-04 13:20:00,338.71,338.73,337.59,338.71,15059.0,302.0073,302.0252,301.0087,302.0073,15059.0
2021-03-04 13:30:00,338.73,339.17,337.34,338.73,30610.0,302.0252,302.4175,300.7858,302.0252,30610.0
2021-03-04 13:40:00,338.21,338.6,335.65,335.65,27848.0,301.5615,301.9093,299.2789,299.2789,27848.0
2021-03-04 13:50:00,335.75,335.97,334.15,334.66,29287.0,299.3681,299.5643,297.9415,298.3962,29287.0
2021-03-04 14:00:00,334.66,337.81,334.62,337.56,51190.0,298.3962,301.2049,298.3605,300.982,51190.0
2021-03-04 14:10:00,337.73,339.56,337.12,339.46,40309.0,301.1335,302.7652,300.5896,302.6761,40309.0
2021-03-04 14:20:00,339.44,339.55,338.07,338.46,29192.0,302.6582,302.7563,301.4367,301.7844,29192.0
2021-03-04 14:30:00,338.45,338.51,336.5,337.2,15473.0,301.7755,301.829,300.0368,300.661,15473.0
2021-03-04 14:40:00,337.27,338.16,337.2,337.75,18858.0,300.7234,301.5169,300.661,301.1514,18858.0
2021-03-04 14:50:00,337.99,338.77,337.68,338.53,28452.0,301.3654,302.0608,301.089,301.8469,28452.0
2021-03-04 15:00:00,338.37,338.86,337.68,337.74,29341.0,301.7042,302.1411,301.089,301.1425,29341.0
2021-03-04 15:10:00,337.82,337.82,336.28,336.66,32960.0,301.2138,301.2138,299.8407,300.1795,32960.0
2021-03-04 15:20:00,336.56,337.63,336.06,337.49,24823.0,300.0903,301.0444,299.6445,300.9195,24823.0
2021-03-04 15:30:00,337.45,338.65,337.06,338.13,34205.0,300.8839,301.9538,300.5361,301.4902,34205.0
2021-03-04 15:40:00,338.29,338.65,337.91,338.58,45399.0,301.6329,301.9538,301.294,301.8914,45399.0
2021-03-04 15:50:00,338.67,339.11,337.2,338.23,85628.0,301.9717,302.364,300.661,301.5794,85628.0
2021-03-05 09:30:00,338.47,340.0,338.47,338.91,53669.0,301.7934,303.1576,301.7934,302.1857,53669.0
2021-03-05 09:40:00,338.85,339.08,337.26,337.28,16852.0,302.1322,302.3373,300.7145,300.7323,16852.0
2021-03-05 09:50:00,336.99,337.83,336.3,337.83,17996.0,300.4737,301.2227,299.8585,301.2227,17996.0
2021-03-05 10:00:00,337.7,338.88,337.38,338.63,21523.0,301.1068,302.1589,300.8215,301.936,21523.0
2021-03-05 10:10:00,338.46,338.97,337.85,338.81,15363.0,301.7844,302.2392,301.2405,302.0965,15363.0
2021-03-05 10:20:00,338.69,339.7,338.12,339.13,22272.0,301.9895,302.8901,301.4813,302.3818,22272.0
2021-03-05 10:30:00,339.13,339.58,337.63,337.64,15154.0,302.3818,302.7831,301.0444,301.0533,15154.0
2021-03-05 10:40:00,337.98,338.2,336.89,337.71,14813.0,301.3564,301.5526,300.3846,301.1157,14813.0
2021-03-05 10:50:00,337.61,338.0,337.17,337.44,16441.0,301.0265,301.3743,300.6342,300.875,16441.0
2021-03-05 11:00:00,337.56,338.19,336.96,337.28,19476.0,300.982,301.5437,300.447,300.7323,19476.0
2021-03-05 11:10:00,337.51,338.27,337.02,337.87,22172.0,300.9374,301.615,300.5005,301.2584,22172.0
2021-03-05 11:20:00,337.67,337.97,336.37,336.58,23583.0,301.08,301.3475,299.9209,300.1082,23583.0
2021-03-05 11:30:00,336.91,337.1,336.24,336.35,12098.0,300.4024,300.5718,299.805,299.9031,12098.0
2021-03-05 11:40:00,336.19,336.52,335.13,335.41,18450.0,299.7604,300.0547,298.8153,299.0649,18450.0
2021-03-05 11:50:00,335.35,336.81,335.26,336.76,12057.0,299.0114,300.3132,298.9312,300.2686,12057.0
2021-03-05 12:00:00,336.82,337.75,336.73,337.42,10484.0,300.3221,301.1514,300.2419,300.8571,10484.0
2021-03-05 12:10:00,337.31,337.86,337.28,337.29,9917.0,300.759,301.2495,300.7323,300.7412,9917.0
2021-03-05 12:20:00,337.29,337.7,337.03,337.15,26714.0,300.7412,301.1068,300.5094,300.6164,26714.0
2021-03-05 12:30:00,337.15,337.67,336.91,337.04,13359.0,300.6164,301.08,300.4024,300.5183,13359.0
2021-03-05 12:40:00,337.05,337.46,336.9,337.14,17649.0,300.5272,300.8928,300.3935,300.6075,17649.0
2021-03-05 12:50:00,336.99,337.11,336.13,336.45,10854.0,300.4737,300.5807,299.7069,299.9922,10854.0
2021-03-05 13:00:00,336.32,337.54,336.22,337.5,10759.0,299.8763,300.9641,299.7872,300.9285,10759.0
2021-03-05 13:10:00,337.38,337.8,336.87,337.8,10416.0,300.8215,301.196,300.3667,301.196,10416.0
2021-03-05 13:20:00,337.87,338.6,337.87,338.13,12318.0,301.2584,301.9093,301.2584,301.4902,12318.0
2021-03-05 13:30:00,338.15,338.46,337.81,338.31,12208.0,301.508,301.7844,301.2049,301.6507,12208.0
2021-03-05 13:40:00,338.33,338.92,337.99,338.56,20956.0,301.6685,302.1946,301.3654,301.8736,20956.0
2021-03-05 13:50:00,338.61,338.96,338.24,338.59,10457.0,301.9182,302.2303,301.5883,301.9003,10457.0
2021-03-05 14:00:00,338.72,339.56,338.42,338.89,23049.0,302.0163,302.7652,301.7488,302.1678,23049.0
2021-03-05 14:10:00,339.03,339.34,338.68,338.76,18608.0,302.2927,302.5691,301.9806,302.0519,18608.0
2021-03-05 14:20:00,338.71,339.27,338.64,339.13,14926.0,302.0073,302.5067,301.9449,302.3818,14926.0
2021-03-05 14:30:00,339.09,339.45,338.91,339.06,10757.0,302.3462,302.6672,302.1857,302.3194,10757.0
2021-03-05 14:40:00,339.07,339.29,338.59,339.06,10876.0,302.3283,302.5245,301.9003,302.3194,10876.0
2021-03-05 14:50:00,338.94,339.15,338.65,338.72,17253.0,302.2124,302.3997,301.9538,302.0163,17253.0
2021-03-05 15:00:00,338.79,339.21,338.58,338.59,18652.0,302.0787,302.4532,301.8914,301.9003,18652.0
2021-03-05 15:10:00,338.65,339.27,338.18,338.57,21088.0,301.9538,302.5067,301.5348,301.8825,21088.0
2021-03-05 15:20:00,338.59,339.05,338.49,339.0,18504.0,301.9003,302.3105,301.8112,302.2659,18504.0
2021-03-05 15:30:00,339.04,339.82,338.75,339.75,29488.0,302.3016,302.9971,302.043,302.9347,29488.0
2021-03-05 15:40:00,339.77,340.15,339.24,340.15,32640.0,302.9525,303.2913,302.4799,303.2913,32640.0
2021-03-05 15:50:00,340.28,341.17,340.0,340.43,64683.0,303.4072,304.2008,303.1576,303.541,64683.0
2021-03-08 09:30:00,343.5,343.5,340.33,340.9,66869.0,306.2783,306.2783,303.4518,303.96,66869.0
2021-03-08 09:40:00,340.58,341.29,340.23,340.39,31329.0,303.6747,304.3078,303.3626,303.5053,31329.0
2021-03-08 09:50:00,340.44,341.85,339.63,339.64,33601.0,303.5499,304.8071,302.8277,302.8366,33601.0
2021-03-08 10:00:00,339.87,340.14,339.29,339.65,17766.0,303.0416,303.2824,302.5245,302.8455,17766.0
2021-03-08 10:10:00,339.45,340.29,339.13,340.0,21833.0,302.6672,303.4161,302.3818,303.1576,21833.0
2021-03-08 10:20:00,339.97,340.58,339.55,340.55,26109.0,303.1308,303.6747,302.7563,303.648,26109.0
2021-03-08 10:30:00,340.42,340.55,339.2,339.54,21278.0,303.532,303.648,302.4442,302.7474,21278.0
2021-03-08 10:40:00,339.65,339.89,338.44,339.07,32941.0,302.8455,303.0595,301.7666,302.3283,32941.0
2021-03-08 10:50:00,339.23,340.01,339.12,339.63,21582.0,302.471,303.1665,302.3729,302.8277,21582.0
2021-03-08 11:00:00,339.94,341.22,339.53,341.15,22447.0,303.1041,304.2454,302.7385,304.1829,22447.0
2021-03-08 11:10:00,341.12,341.75,340.99,341.36,24040.0,304.1562,304.7179,304.0403,304.3702,24040.0
2021-03-08 11:20:00,341.44,342.11,341.34,342.11,15223.0,304.4415,305.0389,304.3524,305.0389,15223.0
2021-03-08 11:30:00,341.98,342.54,341.95,342.09,18959.0,304.923,305.4223,304.8963,305.0211,18959.0
2021-03-08 11:40:00,342.23,342.94,342.08,342.64,11069.0,305.1459,305.779,305.0122,305.5115,11069.0
2021-03-08 11:50:00,342.7,343.2,342.66,342.7,13756.0,305.565,306.0108,305.5293,305.565,13756.0
2021-03-08 12:00:00,342.73,343.62,342.73,343.52,15741.0,305.5917,306.3853,305.5917,306.2961,15741.0
2021-03-08 12:10:00,343.5,344.12,343.25,343.58,15955.0,306.2783,306.8311,306.0554,306.3496,15955.0
2021-03-08 12:20:00,343.74,344.25,343.6,344.25,9864.0,306.4923,306.947,306.3675,306.947,9864.0
2021-03-08 12:30:00,344.19,344.82,344.03,344.72,14087.0,306.8935,307.4553,306.7509,307.3661,14087.0
2021-03-08 12:40:00,344.79,344.91,343.94,344.02,19496.0,307.4285,307.5355,306.6706,306.742,19496.0
2021-03-08 12:50:00,343.93,344.67,343.79,344.67,9045.0,306.6617,307.3215,306.5369,307.3215,9045.0
2021-03-08 13:00:00,344.69,345.97,344.64,345.87,32773.0,307.3394,308.4807,307.2948,308.3915,32773.0
2021-03-08 13:10:00,345.65,346.06,345.33,345.81,12814.0,308.1953,308.5609,307.91,308.338,12814.0
2021-03-08 13:20:00,345.89,345.89,345.4,345.6,15636.0,308.4093,308.4093,307.9724,308.1507,15636.0
2021-03-08 13:30:00,345.63,345.88,345.2,345.2,17131.0,308.1775,308.4004,307.7941,307.7941,17131.0
2021-03-08 13:40:00,345.12,345.52,344.74,344.84,16424.0,307.7228,308.0794,307.3839,307.4731,16424.0
2021-03-08 13:50:00,344.83,344.99,344.04,344.46,15542.0,307.4642,307.6068,306.7598,307.1343,15542.0
2021-03-08 14:00:00,344.33,345.0,344.33,344.94,16411.0,307.0184,307.6158,307.0184,307.5623,16411.0
2021-03-08 14:10:00,344.92,345.29,344.64,344.96,15212.0,307.5444,307.8743,307.2948,307.5801,15212.0
2021-03-08 14:20:00,345.03,345.13,344.45,344.9,9151.0,307.6425,307.7317,307.1254,307.5266,9151.0
2021-03-08 14:30:00,344.89,345.28,344.51,345.14,18554.0,307.5177,307.8654,307.1789,307.7406,18554.0
2021-03-08 14:40:00,345.06,345.15,343.54,343.54,21253.0,307.6693,307.7495,306.314,306.314,21253.0
2021-03-08 14:50:00,343.48,344.41,343.48,344.28,21739.0,306.2605,307.0897,306.2605,306.9738,21739.0
2021-03-08 15:00:00,344.24,344.24,342.99,343.28,19627.0,306.9381,306.9381,305.8236,306.0821,19627.0
2021-03-08 15:10:00,343.29,343.34,342.43,342.71,23958.0,306.0911,306.1356,305.3242,305.5739,23958.0
2021-03-08 15:20:00,342.81,343.18,342.49,342.9,14414.0,305.6631,305.993,305.3777,305.7433,14414.0
2021-03-08 15:30:00,342.97,343.25,342.84,343.16,13996.0,305.8057,306.0554,305.6898,305.9751,13996.0
2021-03-08 15:40:00,343.05,343.39,342.26,342.31,27521.0,305.8771,306.1802,305.1727,305.2172,27521.0
2021-03-08 15:50:00,342.32,342.41,341.13,341.45,76830.0,305.2262,305.3064,304.1651,304.4504,76830.0
2021-03-09 09:30:00,341.41,342.0,338.36,341.51,76274.0,304.4148,304.9408,301.6953,304.5039,76274.0
2021-03-09 09:40:00,341.75,342.71,341.34,341.63,32170.0,304.7179,305.5739,304.3524,304.6109,32170.0
2021-03-09 09:50:00,341.49,342.08,341.28,341.82,27602.0,304.4861,305.0122,304.2989,304.7803,27602.0
2021-03-09 10:00:00,341.78,342.85,341.65,341.74,27690.0,304.7447,305.6987,304.6288,304.709,27690.0
2021-03-09 10:10:00,341.73,341.73,339.5,340.27,17891.0,304.7001,304.7001,302.7117,303.3983,17891.0
2021-03-09 10:20:00,340.31,340.35,339.5,339.99,13819.0,303.434,303.4696,302.7117,303.1486,13819.0
2021-03-09 10:30:00,339.92,340.91,339.92,340.25,14772.0,303.0862,303.969,303.0862,303.3805,14772.0
2021-03-09 10:40:00,340.46,340.7,339.63,340.36,13074.0,303.5677,303.7817,302.8277,303.4786,13074.0
2021-03-09 10:50:00,340.36,341.09,339.98,340.49,17816.0,303.4786,304.1294,303.1397,303.5945,17816.0
2021-03-09 11:00:00,340.43,341.2,340.3,340.75,22861.0,303.541,304.2275,303.4251,303.8263,22861.0
2021-03-09 11:10:00,340.94,341.28,340.29,340.73,12026.0,303.9957,304.2989,303.4161,303.8085,12026.0
2021-03-09 11:20:00,340.43,340.71,340.04,340.23,8723.0,303.541,303.7906,303.1932,303.3626,8723.0
2021-03-09 11:30:00,340.38,340.46,340.03,340.05,9374.0,303.4964,303.5677,303.1843,303.2021,9374.0
2021-03-09 11:40:00,340.05,340.51,339.8,340.49,13852.0,303.2021,303.6123,302.9792,303.5945,13852.0
2021-03-09 11:50:00,340.54,340.92,340.09,340.82,10926.0,303.639,303.9779,303.2378,303.8887,10926.0
2021-03-09 12:00:00,340.67,340.89,340.09,340.18,17983.0,303.755,303.9511,303.2378,303.3181,17983.0
2021-03-09 12:10:00,340.09,341.04,340.08,340.94,24313.0,303.2378,304.0849,303.2289,303.9957,24313.0
2021-03-09 12:20:00,340.94,341.65,340.82,341.55,17919.0,303.9957,304.6288,303.8887,304.5396,17919.0
2021-03-09 12:30:00,341.53,341.62,341.27,341.41,8008.0,304.5218,304.602,304.2899,304.4148,8008.0
2021-03-09 12:40:00,341.25,341.84,340.63,340.77,9119.0,304.2721,304.7982,303.7193,303.8441,9119.0
2021-03-09 12:50:00,340.69,340.75,340.18,340.37,9543.0,303.7728,303.8263,303.3181,303.4875,9543.0
2021-03-09 13:00:00,340.54,340.75,340.17,340.27,8231.0,303.639,303.8263,303.3091,303.3983,8231.0
2021-03-09 13:10:00,340.23,340.39,339.58,339.58,17984.0,303.3626,303.5053,302.7831,302.7831,17984.0
2021-03-09 13:20:00,339.56,340.06,339.48,339.84,9978.0,302.7652,303.2111,302.6939,303.0149,9978.0
2021-03-09 13:30:00,340.01,340.01,339.43,339.56,4698.0,303.1665,303.1665,302.6493,302.7652,4698.0
2021-03-09 13:40:00,339.48,339.81,339.39,339.72,7473.0,302.6939,302.9881,302.6137,302.9079,7473.0
2021-03-09 13:50:00,339.63,340.32,339.62,340.03,7962.0,302.8277,303.4429,302.8187,303.1843,7962.0
2021-03-09 14:00:00,340.02,340.66,340.02,340.43,9028.0,303.1754,303.746,303.1754,303.541,9028.0
2021-03-09 14:10:00,340.47,340.91,340.47,340.65,9361.0,303.5766,303.969,303.5766,303.7371,9361.0
2021-03-09 14:20:00,340.65,341.11,340.42,340.9,8001.0,303.7371,304.1473,303.532,303.96,8001.0
2021-03-09 14:30:00,340.96,341.32,340.9,341.09,10567.0,304.0135,304.3345,303.96,304.1294,10567.0
2021-03-09 14:40:00,341.03,341.03,340.3,340.38,9524.0,304.076,304.076,303.4251,303.4964,9524.0
2021-03-09 14:50:00,340.47,340.48,339.6,339.73,14392.0,303.5766,303.5855,302.8009,302.9168,14392.0
2021-03-09 15:00:00,339.69,339.7,339.24,339.39,11183.0,302.8812,302.8901,302.4799,302.6137,11183.0
2021-03-09 15:10:00,339.37,339.38,338.9,338.9,16559.0,302.5958,302.6047,302.1768,302.1768,16559.0
2021-03-09 15:20:00,338.9,338.99,338.32,338.52,23294.0,302.1768,302.257,301.6596,301.8379,23294.0
2021-03-09 15:30:00,338.53,338.7,338.0,338.63,47039.0,301.8469,301.9984,301.3743,301.936,47039.0
2021-03-09 15:40:00,338.7,338.93,337.98,338.29,29983.0,301.9984,302.2035,301.3564,301.6329,29983.0
2021-03-09 15:50:00,338.21,338.28,337.27,337.77,85692.0,301.5615,301.6239,300.7234,301.1692,85692.0
2021-03-10 09:30:00,339.41,339.41,336.84,338.07,73553.0,302.6315,302.6315,300.34,301.4367,73553.0
2021-03-10 09:40:00,338.14,338.31,335.88,336.56,46699.0,301.4991,301.6507,299.484,300.0903,46699.0
2021-03-10 09:50:00,336.83,337.39,335.69,337.39,35877.0,300.3311,300.8304,299.3146,300.8304,35877.0
2021-03-10 10:00:00,337.14,338.0,335.69,337.0,30636.0,300.6075,301.3743,299.3146,300.4826,30636.0
2021-03-10 10:10:00,336.94,337.38,336.31,336.89,31404.0,300.4291,300.8215,299.8674,300.3846,31404.0
2021-03-10 10:20:00,336.9,338.15,336.89,337.87,31372.0,300.3935,301.508,300.3846,301.2584,31372.0
2021-03-10 10:30:00,337.76,337.76,336.7,337.17,23211.0,301.1603,301.1603,300.2151,300.6342,23211.0
2021-03-10 10:40:00,337.28,337.59,337.0,337.25,26006.0,300.7323,301.0087,300.4826,300.7056,26006.0
2021-03-10 10:50:00,337.34,338.75,337.06,338.11,44576.0,300.7858,302.043,300.5361,301.4724,44576.0
2021-03-10 11:00:00,338.14,338.7,337.89,338.32,16861.0,301.4991,301.9984,301.2762,301.6596,16861.0
2021-03-10 11:10:00,338.49,338.84,338.27,338.78,26782.0,301.8112,302.1233,301.615,302.0698,26782.0
2021-03-10 11:20:00,338.57,339.08,338.42,338.57,13927.0,301.8825,302.3373,301.7488,301.8825,13927.0
2021-03-10 11:30:00,338.75,338.96,338.29,338.74,37751.0,302.043,302.2303,301.6329,302.0341,37751.0
2021-03-10 11:40:00,338.73,339.45,338.72,339.42,19529.0,302.0252,302.6672,302.0163,302.6404,19529.0
2021-03-10 11:50:00,339.5,340.0,339.38,339.55,16579.0,302.7117,303.1576,302.6047,302.7563,16579.0
2021-03-10 12:00:00,339.62,340.34,339.27,339.9,13063.0,302.8187,303.4607,302.5067,303.0684,13063.0
2021-03-10 12:10:00,339.9,340.43,339.78,340.35,9324.0,303.0684,303.541,302.9614,303.4696,9324.0
2021-03-10 12:20:00,340.24,340.86,340.0,340.62,22160.0,303.3716,303.9244,303.1576,303.7104,22160.0
2021-03-10 12:30:00,340.62,340.84,340.1,340.84,11821.0,303.7104,303.9065,303.2467,303.9065,11821.0
2021-03-10 12:40:00,340.68,340.84,340.17,340.35,17454.0,303.7639,303.9065,303.3091,303.4696,17454.0
2021-03-10 12:50:00,340.11,340.4,339.85,340.36,11598.0,303.2556,303.5142,303.0238,303.4786,11598.0
2021-03-10 13:00:00,340.32,340.63,339.84,340.56,20527.0,303.4429,303.7193,303.0149,303.6569,20527.0
2021-03-10 13:10:00,340.5,340.89,340.29,340.87,16667.0,303.6034,303.9511,303.4161,303.9333,16667.0
2021-03-10 13:20:00,340.84,341.3,340.82,341.15,20983.0,303.9065,304.3167,303.8887,304.1829,20983.0
2021-03-10 13:30:00,341.27,341.55,341.11,341.55,9904.0,304.2899,304.5396,304.1473,304.5396,9904.0
2021-03-10 13:40:00,341.51,341.52,341.1,341.4,19840.0,304.5039,304.5129,304.1384,304.4059,19840.0
2021-03-10 13:50:00,341.34,341.54,341.19,341.36,17753.0,304.3524,304.5307,304.2186,304.3702,17753.0
2021-03-10 14:00:00,341.25,341.62,340.92,341.23,56647.0,304.2721,304.602,303.9779,304.2543,56647.0
2021-03-10 14:10:00,341.25,341.64,341.06,341.36,16921.0,304.2721,304.6199,304.1027,304.3702,16921.0
2021-03-10 14:20:00,341.4,342.27,341.16,342.17,27917.0,304.4059,305.1816,304.1919,305.0924,27917.0
2021-03-10 14:30:00,342.12,343.19,342.1,343.07,23279.0,305.0478,306.0019,305.03,305.8949,23279.0
2021-03-10 14:40:00,343.15,343.15,342.17,342.71,24692.0,305.9662,305.9662,305.0924,305.5739,24692.0
2021-03-10 14:50:00,342.7,342.71,341.71,341.73,20074.0,305.565,305.5739,304.6823,304.7001,20074.0
2021-03-10 15:00:00,341.8,342.04,340.57,340.91,26358.0,304.7625,304.9765,303.6658,303.969,26358.0
2021-03-10 15:10:00,340.75,341.65,340.75,341.26,25922.0,303.8263,304.6288,303.8263,304.281,25922.0
2021-03-10 15:20:00,341.31,341.7,341.2,341.23,19692.0,304.3256,304.6733,304.2275,304.2543,19692.0
2021-03-10 15:30:00,341.31,341.68,341.02,341.65,29992.0,304.3256,304.6555,304.067,304.6288,29992.0
2021-03-10 15:40:00,341.6,341.82,341.16,341.38,30295.0,304.5842,304.7803,304.1919,304.388,30295.0
2021-03-10 15:50:00,341.35,341.62,340.82,340.84,99056.0,304.3613,304.602,303.8887,303.9065,99056.0
2021-03-11 09:30:00,341.0,341.61,338.46,339.81,73425.0,304.0492,304.5931,301.7844,302.9881,73425.0
2021-03-11 09:40:00,339.87,340.47,339.23,340.35,19129.0,303.0416,303.5766,302.471,303.4696,19129.0
2021-03-11 09:50:00,340.38,342.07,339.91,341.33,20878.0,303.4964,305.0033,303.0773,304.3434,20878.0
2021-03-11 10:00:00,341.24,341.85,340.07,341.85,19941.0,304.2632,304.8071,303.22,304.8071,19941.0
2021-03-11 10:10:00,341.67,341.84,340.79,341.17,32158.0,304.6466,304.7982,303.862,304.2008,32158.0
2021-03-11 10:20:00,341.37,341.54,340.64,341.54,18346.0,304.3791,304.5307,303.7282,304.5307,18346.0
2021-03-11 10:30:00,341.54,341.67,340.93,341.44,21129.0,304.5307,304.6466,303.9868,304.4415,21129.0
2021-03-11 10:40:00,341.45,343.0,341.27,342.66,33444.0,304.4504,305.8325,304.2899,305.5293,33444.0
2021-03-11 10:50:00,342.69,343.34,342.23,342.33,25772.0,305.5561,306.1356,305.1459,305.2351,25772.0
2021-03-11 11:00:00,342.21,342.62,341.17,342.62,24066.0,305.1281,305.4937,304.2008,305.4937,24066.0
2021-03-11 11:10:00,342.5,343.63,342.41,343.57,22985.0,305.3867,306.3942,305.3064,306.3407,22985.0
2021-03-11 11:20:00,343.6,343.6,342.31,342.31,19059.0,306.3675,306.3675,305.2172,305.2172,19059.0
2021-03-11 11:30:00,342.46,342.82,341.92,342.72,32223.0,305.351,305.672,304.8695,305.5828,32223.0
2021-03-11 11:40:00,342.78,343.22,342.53,343.22,56184.0,305.6363,306.0286,305.4134,306.0286,56184.0
2021-03-11 11:50:00,343.4,343.47,342.99,343.46,15218.0,306.1891,306.2516,305.8236,306.2426,15218.0
2021-03-11 12:00:00,343.37,343.51,343.16,343.31,10877.0,306.1624,306.2872,305.9751,306.1089,10877.0
2021-03-11 12:10:00,343.22,343.4,342.66,342.87,10088.0,306.0286,306.1891,305.5293,305.7166,10088.0
2021-03-11 12:20:00,342.83,343.33,342.7,342.81,12146.0,305.6809,306.1267,305.565,305.6631,12146.0
2021-03-11 12:30:00,342.95,343.08,342.59,342.83,6618.0,305.7879,305.9038,305.4669,305.6809,6618.0
2021-03-11 12:40:00,342.73,343.22,342.62,342.78,10665.0,305.5917,306.0286,305.4937,305.6363,10665.0
2021-03-11 12:50:00,342.83,343.23,342.53,343.08,10883.0,305.6809,306.0376,305.4134,305.9038,10883.0
2021-03-11 13:00:00,343.19,343.37,343.1,343.21,9333.0,306.0019,306.1624,305.9216,306.0197,9333.0
2021-03-11 13:10:00,343.2,343.37,342.79,342.84,8170.0,306.0108,306.1624,305.6452,305.6898,8170.0
2021-03-11 13:20:00,342.87,343.08,342.38,342.66,10142.0,305.7166,305.9038,305.2797,305.5293,10142.0
2021-03-11 13:30:00,342.61,342.61,342.09,342.26,9723.0,305.4847,305.4847,305.0211,305.1727,9723.0
2021-03-11 13:40:00,342.19,342.24,341.55,341.76,23239.0,305.1103,305.1548,304.5396,304.7268,23239.0
2021-03-11 13:50:00,341.69,342.47,341.4,342.02,33786.0,304.6644,305.3599,304.4059,304.9587,33786.0
2021-03-11 14:00:00,342.06,342.52,341.91,342.02,19521.0,304.9943,305.4045,304.8606,304.9587,19521.0
2021-03-11 14:10:00,342.0,342.23,341.5,341.85,15918.0,304.9408,305.1459,304.495,304.8071,15918.0
2021-03-11 14:20:00,341.83,342.18,341.66,341.93,10954.0,304.7893,305.1013,304.6377,304.8784,10954.0
2021-03-11 14:30:00,341.84,342.78,341.77,342.03,20083.0,304.7982,305.6363,304.7358,304.9676,20083.0
2021-03-11 14:40:00,341.98,342.05,340.5,340.55,13843.0,304.923,304.9854,303.6034,303.648,13843.0
2021-03-11 14:50:00,340.41,340.77,340.05,340.26,20157.0,303.5231,303.8441,303.2021,303.3894,20157.0
2021-03-11 15:00:00,340.28,340.55,339.84,340.37,26892.0,303.4072,303.648,303.0149,303.4875,26892.0
2021-03-11 15:10:00,340.37,340.55,339.98,340.4,16975.0,303.4875,303.648,303.1397,303.5142,16975.0
2021-03-11 15:20:00,340.4,340.6,339.93,340.04,18779.0,303.5142,303.6925,303.0951,303.1932,18779.0
2021-03-11 15:30:00,339.97,340.48,339.67,340.35,33440.0,303.1308,303.5855,302.8633,303.4696,33440.0
2021-03-11 15:40:00,340.28,340.34,339.81,340.0,43579.0,303.4072,303.4607,302.9881,303.1576,43579.0
2021-03-11 15:50:00,339.96,340.3,339.52,339.74,123501.0,303.1219,303.4251,302.7296,302.9257,123501.0
2021-03-12 09:30:00,339.64,340.49,338.62,340.15,112153.0,302.8366,303.5945,301.9271,303.2913,112153.0
2021-03-12 09:40:00,340.09,341.62,339.86,339.86,50848.0,303.2378,304.602,303.0327,303.0327,50848.0
2021-03-12 09:50:00,340.17,340.33,339.55,340.26,39918.0,303.3091,303.4518,302.7563,303.3894,39918.0
2021-03-12 10:00:00,340.3,341.02,339.85,340.44,36756.0,303.4251,304.067,303.0238,303.5499,36756.0
2021-03-12 10:10:00,340.57,341.25,339.81,340.93,50970.0,303.6658,304.2721,302.9881,303.9868,50970.0
2021-03-12 10:20:00,340.96,341.88,340.26,341.41,55160.0,304.0135,304.8338,303.3894,304.4148,55160.0
2021-03-12 10:30:00,341.38,342.15,340.92,342.08,69287.0,304.388,305.0746,303.9779,305.0122,69287.0
2021-03-12 10:40:00,342.15,342.86,341.87,342.8,40766.0,305.0746,305.7077,304.8249,305.6542,40766.0
2021-03-12 10:50:00,342.79,343.18,342.22,342.98,52666.0,305.6452,305.993,305.137,305.8146,52666.0
2021-03-12 11:00:00,343.01,343.65,342.34,342.81,35879.0,305.8414,306.412,305.244,305.6631,35879.0
2021-03-12 11:10:00,342.84,343.45,342.14,342.16,24643.0,305.6898,306.2337,305.0657,305.0835,24643.0
2021-03-12 11:20:00,342.16,342.37,341.58,342.3,23672.0,305.0835,305.2707,304.5664,305.2083,23672.0
2021-03-12 11:30:00,342.35,342.35,341.5,341.5,14635.0,305.2529,305.2529,304.495,304.495,14635.0
2021-03-12 11:40:00,341.36,341.69,340.56,341.69,21318.0,304.3702,304.6644,303.6569,304.6644,21318.0
2021-03-12 11:50:00,341.67,341.73,341.3,341.6,12463.0,304.6466,304.7001,304.3167,304.5842,12463.0
2021-03-12 12:00:00,341.58,341.58,339.93,340.0,24251.0,304.5664,304.5664,303.0951,303.1576,24251.0
2021-03-12 12:10:00,340.0,341.39,339.99,341.02,24792.0,303.1576,304.3969,303.1486,304.067,24792.0
2021-03-12 12:20:00,340.98,341.11,340.46,341.11,17722.0,304.0314,304.1473,303.5677,304.1473,17722.0
2021-03-12 12:30:00,341.19,341.61,340.82,341.28,10405.0,304.2186,304.5931,303.8887,304.2989,10405.0
2021-03-12 12:40:00,341.38,341.73,341.13,341.44,19020.0,304.388,304.7001,304.1651,304.4415,19020.0
2021-03-12 12:50:00,341.39,341.45,340.95,341.09,20906.0,304.3969,304.4504,304.0046,304.1294,20906.0
2021-03-12 13:00:00,341.09,341.24,340.71,340.84,12061.0,304.1294,304.2632,303.7906,303.9065,12061.0
2021-03-12 13:10:00,340.71,341.36,340.51,341.36,13754.0,303.7906,304.3702,303.6123,304.3702,13754.0
2021-03-12 13:20:00,341.33,341.33,340.64,340.82,10381.0,304.3434,304.3434,303.7282,303.8887,10381.0
2021-03-12 13:30:00,340.84,341.16,340.74,341.09,14432.0,303.9065,304.1919,303.8174,304.1294,14432.0
2021-03-12 13:40:00,341.06,341.19,340.73,341.08,17319.0,304.1027,304.2186,303.8085,304.1205,17319.0
2021-03-12 13:50:00,341.06,341.32,340.93,341.12,10760.0,304.1027,304.3345,303.9868,304.1562,10760.0
2021-03-12 14:00:00,341.08,341.37,340.45,340.57,22653.0,304.1205,304.3791,303.5588,303.6658,22653.0
2021-03-12 14:10:00,340.45,340.58,340.19,340.23,26622.0,303.5588,303.6747,303.327,303.3626,26622.0
2021-03-12 14:20:00,340.31,340.7,340.25,340.42,18851.0,303.434,303.7817,303.3805,303.532,18851.0
2021-03-12 14:30:00,340.49,340.69,339.76,339.9,17046.0,303.5945,303.7728,302.9436,303.0684,17046.0
2021-03-12 14:40:00,339.95,340.82,339.95,340.79,10023.0,303.113,303.8887,303.113,303.862,10023.0
2021-03-12 14:50:00,340.74,340.98,340.41,340.77,14299.0,303.8174,304.0314,303.5231,303.8441,14299.0
2021-03-12 15:00:00,340.84,341.15,340.22,340.58,19224.0,303.9065,304.1829,303.3537,303.6747,19224.0
2021-03-12 15:10:00,340.65,340.65,340.1,340.32,26625.0,303.7371,303.7371,303.2467,303.4429,26625.0
2021-03-12 15:20:00,340.36,341.0,340.2,340.96,24007.0,303.4786,304.0492,303.3359,304.0135,24007.0
2021-03-12 15:30:00,340.96,341.15,340.26,340.34,39825.0,304.0135,304.1829,303.3894,303.4607,39825.0
2021-03-12 15:40:00,340.33,340.74,340.0,340.74,53433.0,303.4518,303.8174,303.1576,303.8174,53433.0
2021-03-12 15:50:00,340.54,340.65,339.87,340.2,114875.0,303.639,303.7371,303.0416,303.3359,114875.0
2021-03-15 09:30:00,344.38,346.64,343.6,345.95,153257.0,307.0629,309.078,306.3675,308.4628,153257.0
2021-03-15 09:40:00,345.89,346.4,344.8,346.01,71005.0,308.4093,308.8641,307.4374,308.5163,71005.0
2021-03-15 09:50:00,345.94,346.23,345.15,345.87,43170.0,308.4539,308.7125,307.7495,308.3915,43170.0
2021-03-15 10:00:00,345.97,346.0,343.39,343.56,24931.0,308.4807,308.5074,306.1802,306.3318,24931.0
2021-03-15 10:10:00,343.53,343.74,343.06,343.72,26992.0,306.305,306.4923,305.886,306.4745,26992.0
2021-03-15 10:20:00,343.67,344.68,343.56,344.65,20436.0,306.4299,307.3304,306.3318,307.3037,20436.0
2021-03-15 10:30:00,344.52,344.92,344.05,344.92,27404.0,307.1878,307.5444,306.7687,307.5444,27404.0
2021-03-15 10:40:00,344.8,344.91,342.77,342.92,22320.0,307.4374,307.5355,305.6274,305.7611,22320.0
2021-03-15 10:50:00,342.89,344.09,342.6,343.68,17417.0,305.7344,306.8044,305.4758,306.4388,17417.0
2021-03-15 11:00:00,343.44,343.44,342.83,343.16,16385.0,306.2248,306.2248,305.6809,305.9751,16385.0
2021-03-15 11:10:00,343.21,344.19,343.12,344.07,17457.0,306.0197,306.8935,305.9395,306.7865,17457.0
2021-03-15 11:20:00,343.95,344.85,343.93,344.85,40564.0,306.6795,307.482,306.6617,307.482,40564.0
2021-03-15 11:30:00,344.81,344.98,343.38,343.39,32638.0,307.4463,307.5979,306.1713,306.1802,32638.0
2021-03-15 11:40:00,343.32,343.89,342.87,343.01,21538.0,306.1178,306.626,305.7166,305.8414,21538.0
2021-03-15 11:50:00,343.03,343.56,343.0,343.33,17624.0,305.8592,306.3318,305.8325,306.1267,17624.0
2021-03-15 12:00:00,343.4,344.12,343.13,343.86,15654.0,306.1891,306.8311,305.9484,306.5993,15654.0
2021-03-15 12:10:00,343.85,344.14,343.67,344.1,15700.0,306.5904,306.849,306.4299,306.8133,15700.0
2021-03-15 12:20:00,344.01,345.08,343.95,345.08,18489.0,306.733,307.6871,306.6795,307.6871,18489.0
2021-03-15 12:30:00,345.06,345.68,345.02,345.54,27008.0,307.6693,308.2221,307.6336,308.0972,27008.0
2021-03-15 12:40:00,345.54,346.48,345.43,346.38,29218.0,308.0972,308.9354,307.9992,308.8462,29218.0
2021-03-15 12:50:00,346.4,346.4,345.21,345.37,30544.0,308.8641,308.8641,307.803,307.9457,30544.0
2021-03-15 13:00:00,345.4,345.62,345.08,345.2,22835.0,307.9724,308.1686,307.6871,307.7941,22835.0
2021-03-15 13:10:00,345.35,345.52,344.65,344.69,33322.0,307.9278,308.0794,307.3037,307.3394,33322.0
2021-03-15 13:20:00,344.62,345.74,344.56,345.59,29444.0,307.2769,308.2756,307.2234,308.1418,29444.0
2021-03-15 13:30:00,345.57,345.75,345.23,345.29,20096.0,308.124,308.2845,307.8208,307.8743,20096.0
2021-03-15 13:40:00,345.24,345.33,344.94,345.02,26973.0,307.8298,307.91,307.5623,307.6336,26973.0
2021-03-15 13:50:00,345.03,345.26,345.03,345.24,28981.0,307.6425,307.8476,307.6425,307.8298,28981.0
2021-03-15 14:00:00,345.18,345.4,344.71,344.84,41003.0,307.7763,307.9724,307.3572,307.4731,41003.0
2021-03-15 14:10:00,344.89,345.38,344.8,344.97,19447.0,307.5177,307.9546,307.4374,307.589,19447.0
2021-03-15 14:20:00,344.96,344.96,344.71,344.9,12087.0,307.5801,307.5801,307.3572,307.5266,12087.0
2021-03-15 14:30:00,344.89,345.24,344.26,344.9,20072.0,307.5177,307.8298,306.9559,307.5266,20072.0
2021-03-15 14:40:00,344.9,345.53,344.9,345.5,20302.0,307.5266,308.0883,307.5266,308.0616,20302.0
2021-03-15 14:50:00,345.43,346.15,345.4,345.76,15433.0,307.9992,308.6411,307.9724,308.2934,15433.0
2021-03-15 15:00:00,345.82,345.91,345.57,345.84,9018.0,308.3469,308.4272,308.124,308.3647,9018.0
2021-03-15 15:10:00,345.86,345.95,345.41,345.59,25717.0,308.3826,308.4628,307.9813,308.1418,25717.0
2021-03-15 15:20:00,345.61,345.79,345.27,345.32,11633.0,308.1597,308.3202,307.8565,307.9011,11633.0
2021-03-15 15:30:00,345.19,345.19,344.61,345.14,18104.0,307.7852,307.7852,307.268,307.7406,18104.0
2021-03-15 15:40:00,345.05,346.14,345.01,345.99,35895.0,307.6603,308.6322,307.6247,308.4985,35895.0
2021-03-15 15:50:00,345.98,346.53,345.24,346.36,116627.0,308.4896,308.98,307.8298,308.8284,116627.0
2021-03-16 09:30:00,346.51,347.24,345.52,347.24,52011.0,308.9621,309.613,308.0794,309.613,52011.0
2021-03-16 09:40:00,347.3,348.3,346.77,348.19,37370.0,309.6665,310.5582,309.194,310.4601,37370.0
2021-03-16 09:50:00,348.4,349.0,347.72,348.38,26341.0,310.6473,311.1823,310.041,310.6295,26341.0
2021-03-16 10:00:00,348.44,348.48,346.58,346.7,30159.0,310.683,310.7187,309.0246,309.1315,30159.0
2021-03-16 10:10:00,346.68,347.29,346.08,346.85,30847.0,309.1137,309.6576,308.5787,309.2653,30847.0
2021-03-16 10:20:00,346.79,347.0,344.95,344.95,26362.0,309.2118,309.399,307.5712,307.5712,26362.0
2021-03-16 10:30:00,344.96,345.7,344.54,345.22,20201.0,307.5801,308.2399,307.2056,307.8119,20201.0
2021-03-16 10:40:00,345.3,345.4,344.73,345.4,18328.0,307.8833,307.9724,307.375,307.9724,18328.0
2021-03-16 10:50:00,345.4,345.43,344.2,344.46,22488.0,307.9724,307.9992,306.9024,307.1343,22488.0
2021-03-16 11:00:00,344.48,344.58,343.8,344.19,30692.0,307.1521,307.2413,306.5458,306.8935,30692.0
2021-03-16 11:10:00,344.1,344.84,343.82,344.4,27202.0,306.8133,307.4731,306.5636,307.0808,27202.0
2021-03-16 11:20:00,344.35,344.52,343.91,344.04,18052.0,307.0362,307.1878,306.6439,306.7598,18052.0
2021-03-16 11:30:00,344.09,344.15,342.92,342.95,23673.0,306.8044,306.8579,305.7611,305.7879,23673.0
2021-03-16 11:40:00,343.0,343.17,342.3,342.58,27545.0,305.8325,305.9841,305.2083,305.458,27545.0
2021-03-16 11:50:00,342.5,343.18,342.47,342.98,13999.0,305.3867,305.993,305.3599,305.8146,13999.0
2021-03-16 12:00:00,342.9,343.17,342.68,342.89,22986.0,305.7433,305.9841,305.5472,305.7344,22986.0
2021-03-16 12:10:00,342.85,343.23,342.75,343.0,26346.0,305.6987,306.0376,305.6096,305.8325,26346.0
2021-03-16 12:20:00,343.1,344.2,342.96,344.09,25315.0,305.9216,306.9024,305.7968,306.8044,25315.0
2021-03-16 12:30:00,343.98,344.02,343.28,343.84,20629.0,306.7063,306.742,306.0821,306.5815,20629.0
2021-03-16 12:40:00,343.92,344.01,343.49,344.01,15684.0,306.6528,306.733,306.2694,306.733,15684.0
2021-03-16 12:50:00,344.17,344.9,344.07,344.87,12777.0,306.8757,307.5266,306.7865,307.4998,12777.0
2021-03-16 13:00:00,344.95,345.69,344.95,345.6,17037.0,307.5712,308.231,307.5712,308.1507,17037.0
2021-03-16 13:10:00,345.75,345.75,345.06,345.1,10505.0,308.2845,308.2845,307.6693,307.7049,10505.0
2021-03-16 13:20:00,345.18,345.66,344.9,345.61,10917.0,307.7763,308.2042,307.5266,308.1597,10917.0
2021-03-16 13:30:00,345.55,346.01,345.38,345.59,11773.0,308.1062,308.5163,307.9546,308.1418,11773.0
2021-03-16 13:40:00,345.53,345.63,345.01,345.35,9717.0,308.0883,308.1775,307.6247,307.9278,9717.0
2021-03-16 13:50:00,345.46,345.54,345.06,345.34,7788.0,308.0259,308.0972,307.6693,307.9189,7788.0
2021-03-16 14:00:00,345.33,346.06,345.11,345.98,13759.0,307.91,308.5609,307.7138,308.4896,13759.0
2021-03-16 14:10:00,346.05,346.13,345.53,345.84,16157.0,308.552,308.6233,308.0883,308.3647,16157.0
2021-03-16 14:20:00,345.89,345.98,345.31,345.89,12681.0,308.4093,308.4896,307.8922,308.4093,12681.0
2021-03-16 14:30:00,345.89,346.55,345.72,346.55,19831.0,308.4093,308.9978,308.2577,308.9978,19831.0
2021-03-16 14:40:00,346.65,347.71,346.65,347.59,26747.0,309.087,310.0321,309.087,309.9251,26747.0
2021-03-16 14:50:00,347.6,348.51,347.39,348.06,41146.0,309.934,310.7454,309.7468,310.3442,41146.0
2021-03-16 15:00:00,348.07,348.23,347.52,347.62,24664.0,310.3531,310.4958,309.8627,309.9519,24664.0
2021-03-16 15:10:00,347.58,347.61,346.99,347.21,17586.0,309.9162,309.9429,309.3901,309.5863,17586.0
2021-03-16 15:20:00,347.27,347.41,346.35,346.45,19348.0,309.6398,309.7646,308.8195,308.9086,19348.0
2021-03-16 15:30:00,346.51,347.0,346.44,346.58,23126.0,308.9621,309.399,308.8997,309.0246,23126.0
2021-03-16 15:40:00,346.57,346.84,346.06,346.27,40162.0,309.0156,309.2564,308.5609,308.7481,40162.0
2021-03-16 15:50:00,346.31,347.24,346.22,347.04,108198.0,308.7838,309.613,308.7036,309.4347,108198.0
2021-03-17 09:30:00,347.83,351.37,347.13,351.01,85790.0,310.1391,313.2955,309.515,312.9745,85790.0
2021-03-17 09:40:00,351.07,351.9,350.34,351.65,37696.0,313.028,313.7681,312.3771,313.5452,37696.0
2021-03-17 09:50:00,351.52,351.81,349.03,349.03,27786.0,313.4293,313.6878,311.2091,311.2091,27786.0
2021-03-17 10:00:00,349.27,349.49,348.8,349.1,14863.0,311.4231,311.6192,311.004,311.2715,14863.0
2021-03-17 10:10:00,349.16,349.35,348.11,348.4,19546.0,311.325,311.4944,310.3888,310.6473,19546.0
2021-03-17 10:20:00,348.21,348.55,347.87,348.4,20234.0,310.4779,310.7811,310.1748,310.6473,20234.0
2021-03-17 10:30:00,348.54,348.77,347.3,347.82,13931.0,310.7722,310.9772,309.6665,310.1302,13931.0
2021-03-17 10:40:00,347.9,349.28,347.81,349.01,12823.0,310.2015,311.432,310.1213,311.1912,12823.0
2021-03-17 10:50:00,349.17,350.13,349.17,350.05,29377.0,311.3339,312.1899,311.3339,312.1185,29377.0
2021-03-17 11:00:00,349.91,350.83,349.91,350.73,23717.0,311.9937,312.814,311.9937,312.7249,23717.0
2021-03-17 11:10:00,350.81,351.21,350.3,350.34,32745.0,312.7962,313.1528,312.3415,312.3771,32745.0
2021-03-17 11:20:00,350.27,351.9,350.21,351.9,51869.0,312.3147,313.7681,312.2612,313.7681,51869.0
2021-03-17 11:30:00,351.9,353.74,351.9,353.18,51753.0,313.7681,315.4087,313.7681,314.9094,51753.0
2021-03-17 11:40:00,353.2,354.19,352.95,353.27,41564.0,314.9272,315.8099,314.7043,314.9896,41564.0
2021-03-17 11:50:00,353.27,354.08,353.22,353.53,26847.0,314.9896,315.7119,314.945,315.2214,26847.0
2021-03-17 12:00:00,353.52,355.55,353.43,355.55,38272.0,315.2125,317.0226,315.1323,317.0226,38272.0
2021-03-17 12:10:00,355.42,355.48,354.13,354.45,31912.0,316.9066,316.9601,315.7564,316.0418,31912.0
2021-03-17 12:20:00,354.37,354.95,353.71,353.71,26310.0,315.9704,316.4876,315.3819,315.3819,26310.0
2021-03-17 12:30:00,353.7,354.21,353.44,353.44,15743.0,315.373,315.8278,315.1412,315.1412,15743.0
2021-03-17 12:40:00,353.38,353.45,352.32,352.99,31405.0,315.0877,315.1501,314.1426,314.74,31405.0
2021-03-17 12:50:00,352.99,353.89,352.7,353.83,23041.0,314.74,315.5424,314.4814,315.4889,23041.0
2021-03-17 13:00:00,353.8,354.19,353.42,353.6,24522.0,315.4622,315.8099,315.1234,315.2839,24522.0
2021-03-17 13:10:00,353.71,354.24,353.67,353.96,17913.0,315.3819,315.8545,315.3463,315.6049,17913.0
2021-03-17 13:20:00,353.92,354.43,353.91,354.18,19040.0,315.5692,316.0239,315.5603,315.801,19040.0
2021-03-17 13:30:00,354.23,354.98,354.23,354.56,34171.0,315.8456,316.5143,315.8456,316.1398,34171.0
2021-03-17 13:40:00,354.52,354.52,353.74,354.19,15879.0,316.1042,316.1042,315.4087,315.8099,15879.0
2021-03-17 13:50:00,354.19,354.44,354.05,354.29,16218.0,315.8099,316.0328,315.6851,315.8991,16218.0
2021-03-17 14:00:00,354.46,355.4,354.45,354.98,48332.0,316.0507,316.8888,316.0418,316.5143,48332.0
2021-03-17 14:10:00,355.05,355.18,353.59,353.66,53065.0,316.5767,316.6927,315.2749,315.3374,53065.0
2021-03-17 14:20:00,353.72,354.62,353.48,353.53,25903.0,315.3909,316.1933,315.1769,315.2214,25903.0
2021-03-17 14:30:00,353.42,354.25,353.35,354.09,19220.0,315.1234,315.8634,315.061,315.7208,19220.0
2021-03-17 14:40:00,354.07,354.4,353.41,353.55,22850.0,315.7029,315.9972,315.1145,315.2393,22850.0
2021-03-17 14:50:00,353.5,353.5,352.4,352.4,24528.0,315.1947,315.1947,314.2139,314.2139,24528.0
2021-03-17 15:00:00,352.35,352.35,351.01,351.29,28416.0,314.1693,314.1693,312.9745,313.2242,28416.0
2021-03-17 15:10:00,351.17,351.17,350.19,350.58,28954.0,313.1172,313.1172,312.2434,312.5911,28954.0
2021-03-17 15:20:00,350.42,350.99,350.2,350.46,26633.0,312.4484,312.9567,312.2523,312.4841,26633.0
2021-03-17 15:30:00,350.35,352.14,350.07,351.77,25785.0,312.386,313.9821,312.1364,313.6522,25785.0
2021-03-17 15:40:00,351.75,351.92,350.91,351.21,24919.0,313.6343,313.7859,312.8854,313.1528,24919.0
2021-03-17 15:50:00,351.13,351.32,350.65,351.07,73802.0,313.0815,313.2509,312.6535,313.028,73802.0
2021-03-18 09:30:00,353.87,356.19,352.54,355.89,93965.0,315.5246,317.5932,314.3387,317.3257,93965.0
2021-03-18 09:40:00,355.94,356.65,355.46,356.01,25543.0,317.3703,318.0034,316.9423,317.4327,25543.0
2021-03-18 09:50:00,355.95,355.96,354.55,355.32,29317.0,317.3792,317.3881,316.1309,316.8175,29317.0
2021-03-18 10:00:00,355.49,356.68,355.44,356.25,37179.0,316.9691,318.0301,316.9245,317.6467,37179.0
2021-03-18 10:10:00,356.35,356.8,355.34,356.14,42517.0,317.7359,318.1371,316.8353,317.5486,42517.0
2021-03-18 10:20:00,356.19,356.35,355.54,355.65,24479.0,317.5932,317.7359,317.0136,317.1117,24479.0
2021-03-18 10:30:00,355.65,356.38,355.65,355.84,18769.0,317.1117,317.7626,317.1117,317.2811,18769.0
2021-03-18 10:40:00,355.95,356.73,355.89,356.49,33851.0,317.3792,318.0747,317.3257,317.8607,33851.0
2021-03-18 10:50:00,356.38,356.9,356.24,356.29,22080.0,317.7626,318.2263,317.6378,317.6824,22080.0
2021-03-18 11:00:00,356.29,357.24,356.24,357.13,26281.0,317.6824,318.5294,317.6378,318.4314,26281.0
2021-03-18 11:10:00,357.03,357.97,356.91,357.75,21426.0,318.3422,319.1803,318.2352,318.9842,21426.0
2021-03-18 11:20:00,357.83,357.84,357.46,357.6,17427.0,319.0555,319.0644,318.7256,318.8504,17427.0
2021-03-18 11:30:00,357.68,358.39,357.46,358.3,31956.0,318.9218,319.5548,318.7256,319.4746,31956.0
2021-03-18 11:40:00,358.22,358.77,357.91,358.6,21416.0,319.4032,319.8936,319.1268,319.7421,21416.0
2021-03-18 11:50:00,358.69,359.0,358.11,358.51,16571.0,319.8223,320.0987,319.3052,319.6618,16571.0
2021-03-18 12:00:00,358.61,358.93,357.77,358.11,18585.0,319.751,320.0363,319.002,319.3052,18585.0
2021-03-18 12:10:00,358.07,358.09,357.18,357.69,21255.0,319.2695,319.2873,318.4759,318.9307,21255.0
2021-03-18 12:20:00,357.75,358.27,357.73,357.73,16953.0,318.9842,319.4478,318.9663,318.9663,16953.0
2021-03-18 12:30:00,357.73,357.91,357.29,357.43,15054.0,318.9663,319.1268,318.574,318.6988,15054.0
2021-03-18 12:40:00,357.51,358.05,357.51,357.76,19160.0,318.7702,319.2517,318.7702,318.9931,19160.0
2021-03-18 12:50:00,357.68,358.1,357.46,358.08,13761.0,318.9218,319.2962,318.7256,319.2784,13761.0
2021-03-18 13:00:00,358.08,358.55,357.93,358.03,13273.0,319.2784,319.6975,319.1447,319.2338,13273.0
2021-03-18 13:10:00,358.05,358.05,357.2,357.4,7368.0,319.2517,319.2517,318.4938,318.6721,7368.0
2021-03-18 13:20:00,357.51,357.57,356.8,356.89,8734.0,318.7702,318.8237,318.1371,318.2174,8734.0
2021-03-18 13:30:00,356.87,357.71,356.74,357.5,8966.0,318.1995,318.9485,318.0836,318.7613,8966.0
2021-03-18 13:40:00,357.5,358.01,357.49,357.97,15345.0,318.7613,319.216,318.7523,319.1803,15345.0
2021-03-18 13:50:00,358.09,358.51,358.0,358.45,25110.0,319.2873,319.6618,319.2071,319.6083,25110.0
2021-03-18 14:00:00,358.44,358.69,358.09,358.5,26359.0,319.5994,319.8223,319.2873,319.6529,26359.0
2021-03-18 14:10:00,358.45,358.45,357.91,358.07,36427.0,319.6083,319.6083,319.1268,319.2695,36427.0
2021-03-18 14:20:00,357.92,358.34,357.68,357.84,29294.0,319.1357,319.5102,318.9218,319.0644,29294.0
2021-03-18 14:30:00,357.77,358.06,356.35,356.73,41948.0,319.002,319.2606,317.7359,318.0747,41948.0
2021-03-18 14:40:00,356.7,357.41,356.22,357.41,30129.0,318.0479,318.681,317.62,318.681,30129.0
2021-03-18 14:50:00,357.25,357.84,357.05,357.76,21860.0,318.5383,319.0644,318.36,318.9931,21860.0
2021-03-18 15:00:00,357.67,357.71,356.32,357.03,56765.0,318.9128,318.9485,317.7091,318.3422,56765.0
2021-03-18 15:10:00,357.04,357.6,357.01,357.38,34483.0,318.3511,318.8504,318.3244,318.6543,34483.0
2021-03-18 15:20:00,357.48,357.56,356.86,357.43,42430.0,318.7434,318.8148,318.1906,318.6988,42430.0
2021-03-18 15:30:00,357.4,357.82,357.37,357.59,56085.0,318.6721,319.0466,318.6453,318.8415,56085.0
2021-03-18 15:40:00,357.6,357.71,356.95,357.44,88267.0,318.8504,318.9485,318.2709,318.7078,88267.0
2021-03-18 15:50:00,357.46,358.63,357.31,358.45,188984.0,318.7256,319.7688,318.5918,319.6083,188984.0
2021-03-19 09:30:00,359.43,359.43,355.81,355.87,215604.0,320.4821,320.4821,317.2544,317.3079,215604.0
2021-03-19 09:40:00,355.74,355.85,352.09,352.33,67422.0,317.192,317.2901,313.9375,314.1515,67422.0
2021-03-19 09:50:00,352.33,353.88,352.16,353.49,49618.0,314.1515,315.5335,313.9999,315.1858,49618.0
2021-03-19 10:00:00,353.69,354.4,353.0,353.44,29687.0,315.3641,315.9972,314.7489,315.1412,29687.0
2021-03-19 10:10:00,353.39,353.65,352.26,353.11,28685.0,315.0966,315.3284,314.0891,314.847,28685.0
2021-03-19 10:20:00,353.07,353.11,350.58,351.87,37537.0,314.8113,314.847,312.5911,313.7413,37537.0
2021-03-19 10:30:00,351.88,352.32,350.1,350.74,32533.0,313.7502,314.1426,312.1631,312.7338,32533.0
2021-03-19 10:40:00,350.94,352.92,350.44,352.71,27036.0,312.9121,314.6775,312.4663,314.4903,27036.0
2021-03-19 10:50:00,352.84,353.26,352.12,352.42,20212.0,314.6062,314.9807,313.9642,314.2317,20212.0
2021-03-19 11:00:00,352.43,353.29,351.71,352.0,16381.0,314.2406,315.0075,313.5987,313.8572,16381.0
2021-03-19 11:10:00,352.03,352.2,351.0,351.13,18928.0,313.884,314.0356,312.9656,313.0815,18928.0
2021-03-19 11:20:00,351.12,351.64,350.8,351.33,17464.0,313.0726,313.5362,312.7873,313.2598,17464.0
2021-03-19 11:30:00,351.19,352.0,350.89,351.38,21402.0,313.135,313.8572,312.8675,313.3044,21402.0
2021-03-19 11:40:00,351.29,351.65,350.96,351.5,22769.0,313.2242,313.5452,312.9299,313.4114,22769.0
2021-03-19 11:50:00,351.5,351.82,351.0,351.65,20037.0,313.4114,313.6967,312.9656,313.5452,20037.0
2021-03-19 12:00:00,351.44,352.14,350.93,351.05,19840.0,313.3579,313.9821,312.9032,313.0102,19840.0
2021-03-19 12:10:00,351.11,351.94,350.7,351.94,15811.0,313.0637,313.8037,312.6981,313.8037,15811.0
2021-03-19 12:20:00,351.82,352.88,351.73,352.74,23465.0,313.6967,314.6419,313.6165,314.5171,23465.0
2021-03-19 12:30:00,352.74,352.74,351.59,351.59,24443.0,314.5171,314.5171,313.4917,313.4917,24443.0
2021-03-19 12:40:00,351.39,351.89,351.2,351.54,21321.0,313.3133,313.7592,313.1439,313.4471,21321.0
2021-03-19 12:50:00,351.48,351.88,351.37,351.46,15970.0,313.3936,313.7502,313.2955,313.3758,15970.0
2021-03-19 13:00:00,351.54,351.78,351.2,351.45,19265.0,313.4471,313.6611,313.1439,313.3668,19265.0
2021-03-19 13:10:00,351.42,351.49,350.76,351.03,21040.0,313.3401,313.4025,312.7516,312.9923,21040.0
2021-03-19 13:20:00,350.98,351.49,350.69,351.39,14295.0,312.9478,313.4025,312.6892,313.3133,14295.0
2021-03-19 13:30:00,351.39,352.3,351.13,351.97,19669.0,313.3133,314.1247,313.0815,313.8305,19669.0
2021-03-19 13:40:00,352.04,352.04,351.15,351.42,13626.0,313.8929,313.8929,313.0993,313.3401,13626.0
2021-03-19 13:50:00,351.45,351.68,351.26,351.42,13049.0,313.3668,313.5719,313.1974,313.3401,13049.0
2021-03-19 14:00:00,351.43,351.47,350.67,350.97,19855.0,313.349,313.3847,312.6714,312.9389,19855.0
2021-03-19 14:10:00,350.98,350.99,350.24,350.28,21827.0,312.9478,312.9567,312.288,312.3236,21827.0
2021-03-19 14:20:00,350.29,350.82,350.15,350.67,18317.0,312.3325,312.8051,312.2077,312.6714,18317.0
2021-03-19 14:30:00,350.62,351.5,350.62,351.24,36833.0,312.6268,313.4114,312.6268,313.1796,36833.0
2021-03-19 14:40:00,351.21,352.45,351.21,352.35,31802.0,313.1528,314.2585,313.1528,314.1693,31802.0
2021-03-19 14:50:00,352.26,352.63,351.98,352.55,21803.0,314.0891,314.419,313.8394,314.3476,21803.0
2021-03-19 15:00:00,352.57,353.35,352.57,353.1,38372.0,314.3655,315.061,314.3655,314.838,38372.0
2021-03-19 15:10:00,353.16,354.41,353.16,354.08,49015.0,314.8915,316.0061,314.8915,315.7119,49015.0
2021-03-19 15:20:00,354.11,354.62,353.56,353.56,39049.0,315.7386,316.1933,315.2482,315.2482,39049.0
2021-03-19 15:30:00,353.59,354.26,352.87,353.51,48983.0,315.2749,315.8723,314.633,315.2036,48983.0
2021-03-19 15:40:00,353.58,355.2,353.49,354.35,97341.0,315.266,316.7105,315.1858,315.9526,97341.0
2021-03-19 15:50:00,354.3,355.14,352.65,354.24,471430.0,315.908,316.657,314.4368,315.8545,471430.0
2021-03-22 09:30:00,352.0,354.93,352.0,354.51,69398.0,313.8572,316.4697,313.8572,316.0953,69398.0
2021-03-22 09:40:00,354.45,356.07,354.1,355.89,36983.0,316.0418,317.4862,315.7297,317.3257,36983.0
2021-03-22 09:50:00,355.9,357.16,355.26,356.49,40113.0,317.3346,318.4581,316.764,317.8607,40113.0
2021-03-22 10:00:00,356.72,357.14,355.27,355.9,44311.0,318.0658,318.4403,316.7729,317.3346,44311.0
2021-03-22 10:10:00,356.24,357.04,355.69,355.69,22854.0,317.6378,318.3511,317.1474,317.1474,22854.0
2021-03-22 10:20:00,355.61,355.83,355.0,355.35,25689.0,317.0761,317.2722,316.5322,316.8442,25689.0
2021-03-22 10:30:00,355.24,355.24,354.7,354.92,25983.0,316.7462,316.7462,316.2647,316.4608,25983.0
2021-03-22 10:40:00,354.93,355.8,354.83,355.27,15682.0,316.4697,317.2455,316.3806,316.7729,15682.0
2021-03-22 10:50:00,355.36,355.47,354.61,354.61,28062.0,316.8531,316.9512,316.1844,316.1844,28062.0
2021-03-22 11:00:00,354.62,355.77,354.38,354.62,24677.0,316.1933,317.2187,315.9793,316.1933,24677.0
2021-03-22 11:10:00,354.63,354.66,353.69,354.15,34514.0,316.2023,316.229,315.3641,315.7743,34514.0
2021-03-22 11:20:00,354.22,354.9,353.2,353.2,30149.0,315.8367,316.443,314.9272,314.9272,30149.0
2021-03-22 11:30:00,353.17,354.38,352.93,354.08,14895.0,314.9005,315.9793,314.6865,315.7119,14895.0
2021-03-22 11:40:00,354.05,354.67,353.72,353.99,14705.0,315.6851,316.2379,315.3909,315.6316,14705.0
2021-03-22 11:50:00,353.8,354.53,353.63,354.46,19353.0,315.4622,316.1131,315.3106,316.0507,19353.0
2021-03-22 12:00:00,354.56,354.9,354.02,354.06,9118.0,316.1398,316.443,315.6584,315.694,9118.0
2021-03-22 12:10:00,354.03,354.79,354.03,354.44,17182.0,315.6673,316.3449,315.6673,316.0328,17182.0
2021-03-22 12:20:00,354.54,354.54,354.04,354.36,14971.0,316.122,316.122,315.6762,315.9615,14971.0
2021-03-22 12:30:00,354.37,354.93,353.8,354.83,18384.0,315.9704,316.4697,315.4622,316.3806,18384.0
2021-03-22 12:40:00,354.84,354.85,354.28,354.48,12615.0,316.3895,316.3984,315.8902,316.0685,12615.0
2021-03-22 12:50:00,354.47,354.93,354.47,354.73,13796.0,316.0596,316.4697,316.0596,316.2914,13796.0
2021-03-22 13:00:00,354.64,355.23,354.63,355.23,11229.0,316.2112,316.7372,316.2023,316.7372,11229.0
2021-03-22 13:10:00,355.19,355.82,355.12,355.69,12808.0,316.7016,317.2633,316.6392,317.1474,12808.0
2021-03-22 13:20:00,355.54,355.87,355.34,355.69,12607.0,317.0136,317.3079,316.8353,317.1474,12607.0
2021-03-22 13:30:00,355.78,355.89,355.1,355.2,9736.0,317.2276,317.3257,316.6213,316.7105,9736.0
2021-03-22 13:40:00,355.25,356.0,354.88,355.03,53182.0,316.7551,317.4238,316.4252,316.5589,53182.0
2021-03-22 13:50:00,354.92,354.98,354.18,354.34,10434.0,316.4608,316.5143,315.801,315.9437,10434.0
2021-03-22 14:00:00,354.3,355.37,354.3,355.03,14961.0,315.908,316.8621,315.908,316.5589,14961.0
2021-03-22 14:10:00,354.87,355.48,354.87,355.41,8883.0,316.4162,316.9601,316.4162,316.8977,8883.0
2021-03-22 14:20:00,355.42,355.98,355.21,355.8,20745.0,316.9066,317.406,316.7194,317.2455,20745.0
2021-03-22 14:30:00,355.89,357.08,355.89,357.02,14241.0,317.3257,318.3868,317.3257,318.3333,14241.0
2021-03-22 14:40:00,357.08,357.66,356.77,357.52,17508.0,318.3868,318.9039,318.1104,318.7791,17508.0
2021-03-22 14:50:00,357.54,357.8,357.39,357.41,23279.0,318.7969,319.0288,318.6632,318.681,23279.0
2021-03-22 15:00:00,357.48,357.77,357.26,357.75,15495.0,318.7434,319.002,318.5473,318.9842,15495.0
2021-03-22 15:10:00,357.69,358.37,357.6,357.76,26604.0,318.9307,319.537,318.8504,318.9931,26604.0
2021-03-22 15:20:00,357.68,357.99,357.42,357.96,36084.0,318.9218,319.1982,318.6899,319.1714,36084.0
2021-03-22 15:30:00,357.88,357.88,357.17,357.55,41659.0,319.1001,319.1001,318.467,318.8058,41659.0
2021-03-22 15:40:00,357.57,357.63,356.73,357.12,35576.0,318.8237,318.8772,318.0747,318.4224,35576.0
2021-03-22 15:50:00,357.07,357.81,356.58,357.6,130728.0,318.3779,319.0377,317.941,318.8504,130728.0
2021-03-23 09:30:00,357.11,358.33,356.46,357.42,45670.0,318.4135,319.5013,317.834,318.6899,45670.0
2021-03-23 09:40:00,357.68,358.11,357.01,357.57,25812.0,318.9218,319.3052,318.3244,318.8237,25812.0
2021-03-23 09:50:00,357.36,358.77,356.85,358.67,22361.0,318.6364,319.8936,318.1817,319.8045,22361.0
2021-03-23 10:00:00,358.81,359.25,357.89,358.0,21913.0,319.9293,320.3216,319.109,319.2071,21913.0
2021-03-23 10:10:00,358.12,359.22,357.89,358.94,19997.0,319.3141,320.2949,319.109,320.0452,19997.0
2021-03-23 10:20:00,358.8,358.91,358.0,358.06,13781.0,319.9204,320.0185,319.2071,319.2606,13781.0
2021-03-23 10:30:00,358.11,358.29,356.58,356.76,23432.0,319.3052,319.4657,317.941,318.1014,23432.0
2021-03-23 10:40:00,356.63,356.9,355.48,356.17,25923.0,317.9855,318.2263,316.9601,317.5754,25923.0
2021-03-23 10:50:00,356.07,356.67,355.66,355.67,10882.0,317.4862,318.0212,317.1206,317.1296,10882.0
2021-03-23 11:00:00,355.62,356.71,355.62,356.21,12418.0,317.085,318.0569,317.085,317.611,12418.0
2021-03-23 11:10:00,356.23,356.93,355.92,356.41,28630.0,317.6289,318.253,317.3525,317.7894,28630.0
2021-03-23 11:20:00,356.44,357.55,356.44,357.23,11671.0,317.8161,318.8058,317.8161,318.5205,11671.0
2021-03-23 11:30:00,357.41,357.41,356.94,356.94,9517.0,318.681,318.681,318.2619,318.2619,9517.0
2021-03-23 11:40:00,357.04,357.18,356.55,357.09,13784.0,318.3511,318.4759,317.9142,318.3957,13784.0
2021-03-23 11:50:00,357.13,358.38,357.01,357.85,15875.0,318.4314,319.5459,318.3244,319.0733,15875.0
2021-03-23 12:00:00,358.0,358.53,357.17,357.24,8753.0,319.2071,319.6796,318.467,318.5294,8753.0
2021-03-23 12:10:00,357.37,357.42,356.71,357.06,10967.0,318.6453,318.6899,318.0569,318.3689,10967.0
2021-03-23 12:20:00,357.05,357.23,356.7,357.05,10620.0,318.36,318.5205,318.0479,318.36,10620.0
2021-03-23 12:30:00,356.96,357.01,356.3,356.59,9487.0,318.2798,318.3244,317.6913,317.9499,9487.0
2021-03-23 12:40:00,356.49,356.67,356.12,356.12,9884.0,317.8607,318.0212,317.5308,317.5308,9884.0
2021-03-23 12:50:00,356.21,356.67,356.18,356.66,5481.0,317.611,318.0212,317.5843,318.0123,5481.0
2021-03-23 13:00:00,356.68,356.69,356.21,356.28,8490.0,318.0301,318.039,317.611,317.6735,8490.0
2021-03-23 13:10:00,356.23,356.28,355.8,356.22,11664.0,317.6289,317.6735,317.2455,317.62,11664.0
2021-03-23 13:20:00,356.2,356.74,356.2,356.51,8139.0,317.6021,318.0836,317.6021,317.8785,8139.0
2021-03-23 13:30:00,356.54,356.66,355.75,355.75,12652.0,317.9053,318.0123,317.2009,317.2009,12652.0
2021-03-23 13:40:00,355.7,355.86,354.36,354.46,27039.0,317.1563,317.299,315.9615,316.0507,27039.0
2021-03-23 13:50:00,354.52,355.64,354.4,355.16,28748.0,316.1042,317.1028,315.9972,316.6748,28748.0
2021-03-23 14:00:00,355.34,355.78,355.06,355.78,11885.0,316.8353,317.2276,316.5857,317.2276,11885.0
2021-03-23 14:10:00,355.77,356.42,355.56,356.42,18490.0,317.2187,317.7983,317.0315,317.7983,18490.0
2021-03-23 14:20:00,356.43,356.88,356.31,356.67,14370.0,317.8072,318.2084,317.7002,318.0212,14370.0
2021-03-23 14:30:00,356.75,356.75,356.04,356.04,22541.0,318.0925,318.0925,317.4595,317.4595,22541.0
2021-03-23 14:40:00,356.01,356.13,355.4,356.01,14564.0,317.4327,317.5397,316.8888,317.4327,14564.0
2021-03-23 14:50:00,356.16,356.25,355.47,355.57,14050.0,317.5665,317.6467,316.9512,317.0404,14050.0
2021-03-23 15:00:00,355.57,355.91,355.19,355.38,13602.0,317.0404,317.3436,316.7016,316.871,13602.0
2021-03-23 15:10:00,355.37,355.37,354.61,355.07,21972.0,316.8621,316.8621,316.1844,316.5946,21972.0
2021-03-23 15:20:00,355.0,355.21,354.37,354.37,18173.0,316.5322,316.7194,315.9704,315.9704,18173.0
2021-03-23 15:30:00,354.12,354.47,353.42,353.53,30134.0,315.7475,316.0596,315.1234,315.2214,30134.0
2021-03-23 15:40:00,353.67,353.78,353.0,353.35,42626.0,315.3463,315.4444,314.7489,315.061,42626.0
2021-03-23 15:50:00,353.43,354.1,352.67,353.74,89266.0,315.1323,315.7297,314.4546,315.4087,89266.0
2021-03-24 09:30:00,354.99,357.63,354.99,357.42,53221.0,316.5232,318.8772,316.5232,318.6899,53221.0
2021-03-24 09:40:00,357.46,359.59,357.27,359.1,25429.0,318.7256,320.6248,318.5562,320.1879,25429.0
2021-03-24 09:50:00,359.31,360.49,359.1,360.49,53064.0,320.3751,321.4273,320.1879,321.4273,53064.0
2021-03-24 10:00:00,360.31,361.69,359.95,361.13,33674.0,321.2668,322.4972,320.9458,321.9979,33674.0
2021-03-24 10:10:00,361.19,362.68,361.19,362.13,31325.0,322.0514,323.38,322.0514,322.8896,31325.0
2021-03-24 10:20:00,362.25,362.27,360.68,360.7,20052.0,322.9965,323.0144,321.5967,321.6145,20052.0
2021-03-24 10:30:00,360.87,361.08,360.03,360.46,19780.0,321.7661,321.9533,321.0171,321.4005,19780.0
2021-03-24 10:40:00,360.5,361.59,360.42,361.59,20246.0,321.4362,322.4081,321.3648,322.4081,20246.0
2021-03-24 10:50:00,361.53,362.1,361.3,361.74,17957.0,322.3546,322.8628,322.1495,322.5418,17957.0
2021-03-24 11:00:00,361.87,362.1,360.99,361.92,18080.0,322.6577,322.8628,321.8731,322.7023,18080.0
2021-03-24 11:10:00,362.0,362.18,361.11,361.3,14569.0,322.7736,322.9341,321.9801,322.1495,14569.0
2021-03-24 11:20:00,361.24,361.53,360.42,360.44,13536.0,322.096,322.3546,321.3648,321.3827,13536.0
2021-03-24 11:30:00,360.54,361.41,360.5,361.31,14364.0,321.4718,322.2476,321.4362,322.1584,14364.0
2021-03-24 11:40:00,361.43,361.44,360.63,360.86,16807.0,322.2654,322.2743,321.5521,321.7572,16807.0
2021-03-24 11:50:00,360.93,361.5,360.84,361.38,17572.0,321.8196,322.3278,321.7393,322.2208,17572.0
2021-03-24 12:00:00,361.38,361.5,360.92,360.99,30007.0,322.2208,322.3278,321.8107,321.8731,30007.0
2021-03-24 12:10:00,360.87,361.24,360.5,360.96,14523.0,321.7661,322.096,321.4362,321.8463,14523.0
2021-03-24 12:20:00,361.01,361.08,360.52,360.83,16755.0,321.8909,321.9533,321.454,321.7304,16755.0
2021-03-24 12:30:00,360.84,361.0,360.6,360.88,13893.0,321.7393,321.882,321.5253,321.775,13893.0
2021-03-24 12:40:00,360.92,361.02,360.41,360.5,18430.0,321.8107,321.8998,321.3559,321.4362,18430.0
2021-03-24 12:50:00,360.51,360.53,359.44,359.71,16718.0,321.4451,321.4629,320.491,320.7318,16718.0
2021-03-24 13:00:00,359.75,359.92,359.38,359.38,10375.0,320.7674,320.919,320.4375,320.4375,10375.0
2021-03-24 13:10:00,359.3,359.52,358.0,358.14,22962.0,320.3662,320.5624,319.2071,319.3319,22962.0
2021-03-24 13:20:00,358.27,359.34,358.03,359.08,14400.0,319.4478,320.4019,319.2338,320.17,14400.0
2021-03-24 13:30:00,359.16,359.58,358.95,359.12,10353.0,320.2414,320.6159,320.0541,320.2057,10353.0
2021-03-24 13:40:00,359.24,359.26,358.2,359.05,11677.0,320.3127,320.3305,319.3854,320.1433,11677.0
2021-03-24 13:50:00,359.05,359.25,358.33,358.54,9655.0,320.1433,320.3216,319.5013,319.6886,9655.0
2021-03-24 14:00:00,358.41,358.43,357.87,358.36,9526.0,319.5727,319.5905,319.0912,319.5281,9526.0
2021-03-24 14:10:00,358.48,358.54,357.8,358.08,15420.0,319.6351,319.6886,319.0288,319.2784,15420.0
2021-03-24 14:20:00,358.01,358.13,357.3,357.3,12065.0,319.216,319.323,318.5829,318.5829,12065.0
2021-03-24 14:30:00,357.36,357.36,356.88,357.07,14348.0,318.6364,318.6364,318.2084,318.3779,14348.0
2021-03-24 14:40:00,357.13,357.62,356.88,357.22,26519.0,318.4314,318.8683,318.2084,318.5116,26519.0
2021-03-24 14:50:00,357.27,357.65,356.77,356.92,11844.0,318.5562,318.895,318.1104,318.2441,11844.0
2021-03-24 15:00:00,356.88,358.01,356.71,357.96,15762.0,318.2084,319.216,318.0569,319.1714,15762.0
2021-03-24 15:10:00,357.94,357.94,357.55,357.75,14001.0,319.1536,319.1536,318.8058,318.9842,14001.0
2021-03-24 15:20:00,357.58,357.96,357.03,357.43,14348.0,318.8326,319.1714,318.3422,318.6988,14348.0
2021-03-24 15:30:00,357.31,357.5,356.73,356.75,26679.0,318.5918,318.7613,318.0747,318.0925,26679.0
2021-03-24 15:40:00,356.7,357.05,356.19,356.42,25525.0,318.0479,318.36,317.5932,317.7983,25525.0
2021-03-24 15:50:00,356.18,356.41,355.75,355.98,78395.0,317.5843,317.7894,317.2009,317.406,78395.0
2021-03-25 09:30:00,354.77,357.6,354.77,355.61,65067.0,316.3271,318.8504,316.3271,317.0761,65067.0
2021-03-25 09:40:00,355.62,355.95,354.22,355.95,27764.0,317.085,317.3792,315.8367,317.3792,27764.0
2021-03-25 09:50:00,355.85,356.32,355.18,355.57,21835.0,317.2901,317.7091,316.6927,317.0404,21835.0
2021-03-25 10:00:00,355.58,355.66,354.34,354.79,28109.0,317.0493,317.1206,315.9437,316.3449,28109.0
2021-03-25 10:10:00,354.85,355.44,354.38,355.44,14577.0,316.3984,316.9245,315.9793,316.9245,14577.0
2021-03-25 10:20:00,355.38,356.18,355.3,356.18,12199.0,316.871,317.5843,316.7997,317.5843,12199.0
2021-03-25 10:30:00,356.35,356.46,355.73,355.86,16828.0,317.7359,317.834,317.1831,317.299,16828.0
2021-03-25 10:40:00,355.98,355.98,355.0,355.34,13785.0,317.406,317.406,316.5322,316.8353,13785.0
2021-03-25 10:50:00,355.4,355.45,354.41,354.86,22554.0,316.8888,316.9334,316.0061,316.4073,22554.0
2021-03-25 11:00:00,354.91,355.27,354.41,354.81,36994.0,316.4519,316.7729,316.0061,316.3627,36994.0
2021-03-25 11:10:00,354.9,355.44,354.85,355.2,25065.0,316.443,316.9245,316.3984,316.7105,25065.0
2021-03-25 11:20:00,355.17,356.79,355.14,356.77,23311.0,316.6837,318.1282,316.657,318.1104,23311.0
2021-03-25 11:30:00,356.84,358.1,356.38,357.74,28957.0,318.1728,319.2962,317.7626,318.9753,28957.0
2021-03-25 11:40:00,357.57,357.6,356.69,357.45,19114.0,318.8237,318.8504,318.039,318.7167,19114.0
2021-03-25 11:50:00,357.42,359.0,357.19,358.95,15111.0,318.6899,320.0987,318.4849,320.0541,15111.0
2021-03-25 12:00:00,358.98,359.05,357.57,357.76,13023.0,320.0809,320.1433,318.8237,318.9931,13023.0
2021-03-25 12:10:00,357.77,358.51,357.68,358.3,17999.0,319.002,319.6618,318.9218,319.4746,17999.0
2021-03-25 12:20:00,358.15,358.93,357.9,358.06,16395.0,319.3408,320.0363,319.1179,319.2606,16395.0
2021-03-25 12:30:00,358.06,358.67,358.05,358.64,9187.0,319.2606,319.8045,319.2517,319.7777,9187.0
2021-03-25 12:40:00,358.64,359.16,358.51,359.01,13444.0,319.7777,320.2414,319.6618,320.1076,13444.0
2021-03-25 12:50:00,359.0,359.51,358.95,359.42,10899.0,320.0987,320.5535,320.0541,320.4732,10899.0
2021-03-25 13:00:00,359.45,359.78,359.31,359.41,15925.0,320.5,320.7942,320.3751,320.4643,15925.0
2021-03-25 13:10:00,359.61,359.72,359.3,359.61,8285.0,320.6426,320.7407,320.3662,320.6426,8285.0
2021-03-25 13:20:00,359.61,360.25,359.61,360.05,15890.0,320.6426,321.2133,320.6426,321.0349,15890.0
2021-03-25 13:30:00,359.98,360.05,359.45,359.84,13338.0,320.9725,321.0349,320.5,320.8477,13338.0
2021-03-25 13:40:00,359.92,360.56,359.85,360.14,10818.0,320.919,321.4897,320.8566,321.1152,10818.0
2021-03-25 13:50:00,360.24,360.67,360.15,360.25,16646.0,321.2044,321.5878,321.1241,321.2133,16646.0
2021-03-25 14:00:00,360.25,360.29,359.37,359.64,19626.0,321.2133,321.2489,320.4286,320.6694,19626.0
2021-03-25 14:10:00,359.51,360.29,359.47,360.29,19008.0,320.5535,321.2489,320.5178,321.2489,19008.0
2021-03-25 14:20:00,360.43,360.85,359.96,360.07,9733.0,321.3738,321.7483,320.9547,321.0528,9733.0
2021-03-25 14:30:00,360.0,360.72,359.93,360.72,22618.0,320.9904,321.6323,320.9279,321.6323,22618.0
2021-03-25 14:40:00,360.73,360.92,360.35,360.68,29144.0,321.6413,321.8107,321.3024,321.5967,29144.0
2021-03-25 14:50:00,360.68,361.53,360.56,361.08,28763.0,321.5967,322.3546,321.4897,321.9533,28763.0
2021-03-25 15:00:00,361.02,361.22,360.66,360.92,13917.0,321.8998,322.0782,321.5788,321.8107,13917.0
2021-03-25 15:10:00,360.88,361.57,360.77,361.54,18197.0,321.775,322.3902,321.6769,322.3635,18197.0
2021-03-25 15:20:00,361.56,361.63,361.16,361.47,17031.0,322.3813,322.4437,322.0247,322.3011,17031.0
2021-03-25 15:30:00,361.5,361.79,361.14,361.26,22594.0,322.3278,322.5864,322.0068,322.1138,22594.0
2021-03-25 15:40:00,361.29,361.47,360.62,361.05,29504.0,322.1406,322.3011,321.5432,321.9266,29504.0
2021-03-25 15:50:00,361.05,361.71,360.89,361.32,78813.0,321.9266,322.5151,321.7839,322.1673,78813.0
2021-03-26 09:30:00,362.31,364.79,362.31,363.09,99779.0,323.05,325.2613,323.05,323.7455,99779.0
2021-03-26 09:40:00,362.79,364.45,362.42,364.37,42277.0,323.478,324.9582,323.1481,324.8868,42277.0
2021-03-26 09:50:00,364.19,364.7,363.35,363.95,41512.0,324.7263,325.1811,323.9774,324.5123,41512.0
2021-03-26 10:00:00,364.14,364.45,362.58,362.58,26202.0,324.6817,324.9582,323.2908,323.2908,26202.0
2021-03-26 10:10:00,362.59,363.39,362.25,363.39,16273.0,323.2997,324.013,322.9965,324.013,16273.0
2021-03-26 10:20:00,363.3,363.76,362.92,362.94,20563.0,323.9328,324.3429,323.5939,323.6118,20563.0
2021-03-26 10:30:00,362.94,363.31,361.59,362.15,19009.0,323.6118,323.9417,322.4081,322.9074,19009.0
2021-03-26 10:40:00,362.21,362.5,361.6,362.19,18612.0,322.9609,323.2195,322.417,322.943,18612.0
2021-03-26 10:50:00,362.19,362.78,362.08,362.37,17609.0,322.943,323.4691,322.845,323.1035,17609.0
2021-03-26 11:00:00,362.35,362.79,362.09,362.37,21670.0,323.0857,323.478,322.8539,323.1035,21670.0
2021-03-26 11:10:00,362.24,362.27,360.62,360.78,26690.0,322.9876,323.0144,321.5432,321.6858,26690.0
2021-03-26 11:20:00,360.63,361.11,359.96,361.07,27649.0,321.5521,321.9801,320.9547,321.9444,27649.0
2021-03-26 11:30:00,361.06,361.2,360.18,360.29,18499.0,321.9355,322.0603,321.1509,321.2489,18499.0
2021-03-26 11:40:00,360.37,360.96,359.75,360.88,19500.0,321.3203,321.8463,320.7674,321.775,19500.0
2021-03-26 11:50:00,360.8,361.89,360.8,361.49,18509.0,321.7037,322.6756,321.7037,322.3189,18509.0
2021-03-26 12:00:00,361.36,362.04,360.68,360.92,11976.0,322.203,322.8093,321.5967,321.8107,11976.0
2021-03-26 12:10:00,360.92,361.01,360.41,360.89,13123.0,321.8107,321.8909,321.3559,321.7839,13123.0
2021-03-26 12:20:00,360.93,361.03,360.59,360.87,10767.0,321.8196,321.9087,321.5164,321.7661,10767.0
2021-03-26 12:30:00,361.01,361.61,360.74,361.27,17147.0,321.8909,322.4259,321.6502,322.1227,17147.0
2021-03-26 12:40:00,361.26,361.71,360.94,361.49,20704.0,322.1138,322.5151,321.8285,322.3189,20704.0
2021-03-26 12:50:00,361.64,362.38,361.64,361.98,9461.0,322.4526,323.1125,322.4526,322.7558,9461.0
2021-03-26 13:00:00,361.99,362.11,361.44,362.03,20951.0,322.7647,322.8717,322.2743,322.8004,20951.0
2021-03-26 13:10:00,361.92,361.92,361.11,361.3,10115.0,322.7023,322.7023,321.9801,322.1495,10115.0
2021-03-26 13:20:00,361.41,361.58,361.08,361.39,11377.0,322.2476,322.3991,321.9533,322.2297,11377.0
2021-03-26 13:30:00,361.41,361.47,361.04,361.12,15077.0,322.2476,322.3011,321.9177,321.989,15077.0
2021-03-26 13:40:00,361.17,361.35,360.88,361.11,11690.0,322.0336,322.1941,321.775,321.9801,11690.0
2021-03-26 13:50:00,361.11,361.84,360.93,361.74,18971.0,321.9801,322.631,321.8196,322.5418,18971.0
2021-03-26 14:00:00,361.76,362.48,361.56,362.42,16065.0,322.5596,323.2016,322.3813,323.1481,16065.0
2021-03-26 14:10:00,362.42,363.15,362.23,362.94,36890.0,323.1481,323.799,322.9787,323.6118,36890.0
2021-03-26 14:20:00,362.75,363.8,362.75,363.25,35201.0,323.4424,324.3786,323.4424,323.8882,35201.0
2021-03-26 14:30:00,363.25,363.5,362.63,362.71,31937.0,323.8882,324.1111,323.3354,323.4067,31937.0
2021-03-26 14:40:00,362.76,363.49,362.7,362.91,31082.0,323.4513,324.1022,323.3978,323.585,31082.0
2021-03-26 14:50:00,362.91,363.31,362.65,363.31,23291.0,323.585,323.9417,323.3532,323.9417,23291.0
2021-03-26 15:00:00,363.19,363.35,362.09,362.09,18565.0,323.8347,323.9774,322.8539,322.8539,18565.0
2021-03-26 15:10:00,362.19,363.14,362.18,363.14,23459.0,322.943,323.7901,322.9341,323.7901,23459.0
2021-03-26 15:20:00,363.22,363.4,362.87,362.93,16668.0,323.8614,324.0219,323.5494,323.6029,16668.0
2021-03-26 15:30:00,363.0,363.6,362.84,363.48,22921.0,323.6653,324.2003,323.5226,324.0933,22921.0
2021-03-26 15:40:00,363.44,363.45,362.55,363.22,40430.0,324.0576,324.0665,323.264,323.8614,40430.0
2021-03-26 15:50:00,363.3,365.25,363.03,364.71,170917.0,323.9328,325.6715,323.692,325.19,170917.0
2021-03-29 09:30:00,365.0,369.26,365.0,368.75,64650.0,325.4486,329.2469,325.4486,328.7922,64650.0
2021-03-29 09:40:00,368.56,370.42,368.22,368.88,49072.0,328.6228,330.2812,328.3196,328.9081,49072.0
2021-03-29 09:50:00,368.76,369.4,368.03,369.05,20791.0,328.8011,329.3718,328.1502,329.0597,20791.0
2021-03-29 10:00:00,369.05,370.64,368.77,370.19,33905.0,329.0597,330.4774,328.81,330.0762,33905.0
2021-03-29 10:10:00,370.18,370.29,368.78,369.23,30042.0,330.0673,330.1653,328.819,329.2202,30042.0
2021-03-29 10:20:00,369.06,369.8,367.88,369.37,32068.0,329.0686,329.7284,328.0165,329.345,32068.0
2021-03-29 10:30:00,369.62,370.51,369.22,370.51,29281.0,329.5679,330.3615,329.2113,330.3615,29281.0
2021-03-29 10:40:00,370.52,370.52,369.45,370.34,22716.0,330.3704,330.3704,329.4164,330.2099,22716.0
2021-03-29 10:50:00,370.43,371.25,370.34,370.74,39110.0,330.2902,331.0213,330.2099,330.5666,39110.0
2021-03-29 11:00:00,370.6,371.6,370.32,370.99,18953.0,330.4417,331.3334,330.1921,330.7895,18953.0
2021-03-29 11:10:00,370.87,372.13,370.72,371.74,36912.0,330.6825,331.806,330.5487,331.4582,36912.0
2021-03-29 11:20:00,371.82,372.61,371.54,372.61,27043.0,331.5295,332.2339,331.2799,332.2339,27043.0
2021-03-29 11:30:00,372.64,372.9,371.67,372.33,24609.0,332.2607,332.4925,331.3958,331.9843,24609.0
2021-03-29 11:40:00,372.27,373.28,372.22,372.83,19832.0,331.9308,332.8313,331.8862,332.4301,19832.0
2021-03-29 11:50:00,372.98,373.46,372.46,373.35,30437.0,332.5638,332.9918,332.1002,332.8938,30437.0
2021-03-29 12:00:00,373.36,373.89,372.41,372.51,16078.0,332.9027,333.3752,332.0556,332.1448,16078.0
2021-03-29 12:10:00,372.51,372.73,371.94,372.71,23442.0,332.1448,332.3409,331.6365,332.3231,23442.0
2021-03-29 12:20:00,372.77,373.81,372.66,373.62,22223.0,332.3766,333.3039,332.2785,333.1345,22223.0
2021-03-29 12:30:00,373.5,373.88,373.35,373.65,14280.0,333.0275,333.3663,332.8938,333.1612,14280.0
2021-03-29 12:40:00,373.49,373.55,372.83,373.04,12822.0,333.0186,333.0721,332.4301,332.6173,12822.0
2021-03-29 12:50:00,372.99,372.99,372.2,372.2,12743.0,332.5728,332.5728,331.8684,331.8684,12743.0
2021-03-29 13:00:00,372.11,372.8,372.04,372.08,14350.0,331.7881,332.4033,331.7257,331.7614,14350.0
2021-03-29 13:10:00,372.02,372.42,371.93,372.06,10551.0,331.7079,332.0645,331.6276,331.7435,10551.0
2021-03-29 13:20:00,372.02,372.09,371.28,371.38,12842.0,331.7079,331.7703,331.0481,331.1372,12842.0
2021-03-29 13:30:00,371.35,372.18,371.25,371.72,12473.0,331.1105,331.8505,331.0213,331.4404,12473.0
2021-03-29 13:40:00,371.71,372.09,371.45,372.03,13948.0,331.4315,331.7703,331.1996,331.7168,13948.0
2021-03-29 13:50:00,371.97,372.63,371.97,372.49,14402.0,331.6633,332.2518,331.6633,332.1269,14402.0
2021-03-29 14:00:00,372.52,373.1,372.2,373.1,14123.0,332.1537,332.6708,331.8684,332.6708,14123.0
2021-03-29 14:10:00,373.0,373.78,372.86,373.21,23650.0,332.5817,333.2772,332.4568,332.7689,23650.0
2021-03-29 14:20:00,373.22,373.49,373.0,373.27,10699.0,332.7778,333.0186,332.5817,332.8224,10699.0
2021-03-29 14:30:00,373.19,373.22,372.22,372.84,16825.0,332.7511,332.7778,331.8862,332.439,16825.0
2021-03-29 14:40:00,372.89,373.62,372.89,373.62,17427.0,332.4836,333.1345,332.4836,333.1345,17427.0
2021-03-29 14:50:00,373.58,373.81,373.21,373.65,19927.0,333.0988,333.3039,332.7689,333.1612,19927.0
2021-03-29 15:00:00,373.6,374.05,373.6,373.75,22494.0,333.1167,333.5179,333.1167,333.2504,22494.0
2021-03-29 15:10:00,373.74,373.76,373.37,373.5,26863.0,333.2415,333.2593,332.9116,333.0275,26863.0
2021-03-29 15:20:00,373.44,374.16,373.17,374.12,45144.0,332.974,333.616,332.7333,333.5803,45144.0
2021-03-29 15:30:00,374.07,374.24,373.15,373.26,34487.0,333.5357,333.6873,332.7154,332.8135,34487.0
2021-03-29 15:40:00,373.26,373.45,372.72,373.05,47055.0,332.8135,332.9829,332.332,332.6263,47055.0
2021-03-29 15:50:00,372.99,373.54,372.34,372.78,121222.0,332.5728,333.0632,331.9932,332.3855,121222.0
2021-03-30 09:30:00,373.25,374.13,371.46,372.0,66215.0,332.8046,333.5892,331.2086,331.69,66215.0
2021-03-30 09:40:00,372.22,373.1,370.63,370.94,23713.0,331.8862,332.6708,330.4685,330.7449,23713.0
2021-03-30 09:50:00,370.99,371.9,369.82,371.9,24256.0,330.7895,331.6009,329.7463,331.6009,24256.0
2021-03-30 10:00:00,371.94,372.0,370.46,371.02,18795.0,331.6365,331.69,330.3169,330.8162,18795.0
2021-03-30 10:10:00,371.0,371.0,369.81,370.28,17854.0,330.7984,330.7984,329.7373,330.1564,17854.0
2021-03-30 10:20:00,370.01,370.99,369.91,370.7,17108.0,329.9157,330.7895,329.8265,330.5309,17108.0
2021-03-30 10:30:00,370.75,371.97,370.56,371.6,22323.0,330.5755,331.6633,330.4061,331.3334,22323.0
2021-03-30 10:40:00,371.59,372.0,370.85,371.52,12574.0,331.3245,331.69,330.6647,331.2621,12574.0
2021-03-30 10:50:00,371.57,371.57,370.03,370.03,13546.0,331.3066,331.3066,329.9335,329.9335,13546.0
2021-03-30 11:00:00,370.19,370.82,370.02,370.11,11501.0,330.0762,330.6379,329.9246,330.0048,11501.0
2021-03-30 11:10:00,370.24,370.56,369.8,370.1,17460.0,330.1208,330.4061,329.7284,329.9959,17460.0
2021-03-30 11:20:00,370.08,370.17,368.85,369.08,23079.0,329.9781,330.0583,328.8814,329.0864,23079.0
2021-03-30 11:30:00,369.18,369.19,368.61,368.9,13640.0,329.1756,329.1845,328.6674,328.926,13640.0
2021-03-30 11:40:00,369.0,370.86,368.95,370.37,18958.0,329.0151,330.6736,328.9705,330.2367,18958.0
2021-03-30 11:50:00,370.33,370.33,369.74,370.04,13004.0,330.201,330.201,329.6749,329.9424,13004.0
2021-03-30 12:00:00,370.01,370.86,369.97,370.61,13835.0,329.9157,330.6736,329.88,330.4507,13835.0
2021-03-30 12:10:00,370.59,371.4,370.47,370.54,12969.0,330.4328,331.1551,330.3258,330.3882,12969.0
2021-03-30 12:20:00,370.5,370.98,370.27,370.79,11992.0,330.3526,330.7806,330.1475,330.6112,11992.0
2021-03-30 12:30:00,370.58,370.79,370.33,370.77,5238.0,330.4239,330.6112,330.201,330.5933,5238.0
2021-03-30 12:40:00,370.75,370.78,369.69,370.0,17459.0,330.5755,330.6022,329.6303,329.9068,17459.0
2021-03-30 12:50:00,369.93,370.41,369.83,370.4,14390.0,329.8443,330.2723,329.7552,330.2634,14390.0
2021-03-30 13:00:00,370.45,370.45,369.29,369.6,16310.0,330.308,330.308,329.2737,329.5501,16310.0
2021-03-30 13:10:00,369.57,370.48,369.53,370.37,14260.0,329.5234,330.3347,329.4877,330.2367,14260.0
2021-03-30 13:20:00,370.22,370.6,370.22,370.22,11152.0,330.1029,330.4417,330.1029,330.1029,11152.0
2021-03-30 13:30:00,370.27,371.18,370.22,371.18,9928.0,330.1475,330.9589,330.1029,330.9589,9928.0
2021-03-30 13:40:00,371.14,371.41,370.92,371.29,8309.0,330.9232,331.164,330.7271,331.057,8309.0
2021-03-30 13:50:00,371.29,371.64,371.1,371.1,7486.0,331.057,331.369,330.8876,330.8876,7486.0
2021-03-30 14:00:00,371.07,371.24,370.63,371.08,13510.0,330.8608,331.0124,330.4685,330.8697,13510.0
2021-03-30 14:10:00,371.08,371.9,371.08,371.82,11543.0,330.8697,331.6009,330.8697,331.5295,11543.0
2021-03-30 14:20:00,371.76,371.96,371.52,371.63,9314.0,331.476,331.6544,331.2621,331.3601,9314.0
2021-03-30 14:30:00,371.53,371.53,370.94,371.15,10302.0,331.271,331.271,330.7449,330.9321,10302.0
2021-03-30 14:40:00,371.05,371.12,370.68,370.85,7760.0,330.843,330.9054,330.5131,330.6647,7760.0
2021-03-30 14:50:00,370.81,371.14,370.23,370.91,12922.0,330.629,330.9232,330.1118,330.7181,12922.0
2021-03-30 15:00:00,370.79,371.75,370.67,371.68,10879.0,330.6112,331.4671,330.5042,331.4047,10879.0
2021-03-30 15:10:00,371.76,371.77,371.16,371.44,14546.0,331.476,331.485,330.9411,331.1907,14546.0
2021-03-30 15:20:00,371.37,371.48,370.94,371.0,11237.0,331.1283,331.2264,330.7449,330.7984,11237.0
2021-03-30 15:30:00,370.96,371.05,370.74,370.91,14264.0,330.7627,330.843,330.5666,330.7181,14264.0
2021-03-30 15:40:00,370.89,370.89,370.24,370.31,20900.0,330.7003,330.7003,330.1208,330.1832,20900.0
2021-03-30 15:50:00,370.26,370.78,369.91,370.78,98445.0,330.1386,330.6022,329.8265,330.6022,98445.0
2021-03-31 09:30:00,370.75,372.61,369.73,370.39,43419.0,330.5755,332.2339,329.666,330.2545,43419.0
2021-03-31 09:40:00,370.4,370.74,368.79,368.81,19083.0,330.2634,330.5666,328.8279,328.8457,19083.0
2021-03-31 09:50:00,368.79,368.96,367.87,368.4,24397.0,328.8279,328.9795,328.0076,328.4801,24397.0
2021-03-31 10:00:00,368.23,368.75,367.38,368.34,15794.0,328.3286,328.7922,327.5707,328.4266,15794.0
2021-03-31 10:10:00,368.12,369.15,368.11,368.99,15167.0,328.2305,329.1489,328.2216,329.0062,15167.0
2021-03-31 10:20:00,368.91,369.59,368.76,369.24,9803.0,328.9349,329.5412,328.8011,329.2291,9803.0
2021-03-31 10:30:00,369.01,369.18,368.5,369.17,21270.0,329.024,329.1756,328.5693,329.1667,21270.0
2021-03-31 10:40:00,369.18,369.6,368.54,369.6,11887.0,329.1756,329.5501,328.605,329.5501,11887.0
2021-03-31 10:50:00,369.66,370.5,369.54,369.89,16148.0,329.6036,330.3526,329.4966,329.8087,16148.0
2021-03-31 11:00:00,370.0,370.36,369.65,369.83,13026.0,329.9068,330.2277,329.5947,329.7552,13026.0
2021-03-31 11:10:00,369.8,369.8,369.16,369.42,7962.0,329.7284,329.7284,329.1578,329.3896,7962.0
2021-03-31 11:20:00,369.55,369.75,368.68,369.01,6198.0,329.5055,329.6838,328.7298,329.024,6198.0
2021-03-31 11:30:00,368.89,368.89,368.3,368.73,7864.0,328.917,328.917,328.391,328.7744,7864.0
2021-03-31 11:40:00,368.88,369.44,368.88,369.21,7344.0,328.9081,329.4074,328.9081,329.2024,7344.0
2021-03-31 11:50:00,369.0,369.48,368.96,368.96,6059.0,329.0151,329.4431,328.9795,328.9795,6059.0
2021-03-31 12:00:00,368.99,369.39,368.7,368.9,8470.0,329.0062,329.3629,328.7476,328.926,8470.0
2021-03-31 12:10:00,369.0,369.48,368.93,369.3,9356.0,329.0151,329.4431,328.9527,329.2826,9356.0
2021-03-31 12:20:00,369.09,369.29,368.85,369.19,10829.0,329.0954,329.2737,328.8814,329.1845,10829.0
2021-03-31 12:30:00,369.21,369.53,369.06,369.25,5524.0,329.2024,329.4877,329.0686,329.238,5524.0
2021-03-31 12:40:00,369.17,369.65,368.96,369.16,13754.0,329.1667,329.5947,328.9795,329.1578,13754.0
2021-03-31 12:50:00,369.11,369.24,368.65,369.12,7468.0,329.1132,329.2291,328.703,329.1221,7468.0
2021-03-31 13:00:00,369.19,369.43,369.11,369.43,11885.0,329.1845,329.3985,329.1132,329.3985,11885.0
2021-03-31 13:10:00,369.43,369.64,368.88,369.09,10896.0,329.3985,329.5858,328.9081,329.0954,10896.0
2021-03-31 13:20:00,369.01,369.03,368.46,368.75,14786.0,329.024,329.0419,328.5336,328.7922,14786.0
2021-03-31 13:30:00,368.86,369.02,368.62,368.62,7688.0,328.8903,329.033,328.6763,328.6763,7688.0
2021-03-31 13:40:00,368.79,369.08,368.77,369.02,6277.0,328.8279,329.0864,328.81,329.033,6277.0
2021-03-31 13:50:00,369.13,369.31,368.8,369.2,13213.0,329.131,329.2915,328.8368,329.1934,13213.0
2021-03-31 14:00:00,369.21,369.69,369.11,369.54,7974.0,329.2024,329.6303,329.1132,329.4966,7974.0
2021-03-31 14:10:00,369.47,369.87,369.37,369.46,6559.0,329.4342,329.7908,329.345,329.4253,6559.0
2021-03-31 14:20:00,369.38,369.42,368.69,368.81,7880.0,329.3539,329.3896,328.7387,328.8457,7880.0
2021-03-31 14:30:00,368.86,369.42,368.86,368.9,11120.0,328.8903,329.3896,328.8903,328.926,11120.0
2021-03-31 14:40:00,368.99,369.08,368.55,368.58,7066.0,329.0062,329.0864,328.6139,328.6406,7066.0
2021-03-31 14:50:00,368.55,369.06,368.39,368.66,9329.0,328.6139,329.0686,328.4712,328.712,9329.0
2021-03-31 15:00:00,368.58,368.74,368.36,368.63,12254.0,328.6406,328.7833,328.4445,328.6852,12254.0
2021-03-31 15:10:00,368.63,368.8,368.21,368.8,11938.0,328.6852,328.8368,328.3107,328.8368,11938.0
2021-03-31 15:20:00,368.73,368.73,368.28,368.58,10932.0,328.7744,328.7744,328.3731,328.6406,10932.0
2021-03-31 15:30:00,368.5,369.01,368.45,368.86,49559.0,328.5693,329.024,328.5247,328.8903,49559.0
2021-03-31 15:40:00,368.81,369.48,368.77,369.32,21233.0,328.8457,329.4431,328.81,329.3004,21233.0
2021-03-31 15:50:00,369.24,370.37,369.16,369.5,112275.0,329.2291,330.2367,329.1578,329.4609,112275.0
2021-04-01 09:30:00,368.99,370.65,368.34,369.77,67604.0,329.0062,330.4863,328.4266,329.7017,67604.0
2021-04-01 09:40:00,369.73,370.48,369.12,369.61,24014.0,329.666,330.3347,329.1221,329.559,24014.0
2021-04-01 09:50:00,369.63,370.16,369.27,369.57,22552.0,329.5769,330.0494,329.2559,329.5234,22552.0
2021-04-01 10:00:00,369.55,370.95,369.54,370.3,19381.0,329.5055,330.7538,329.4966,330.1742,19381.0
2021-04-01 10:10:00,370.04,370.14,369.07,369.36,14690.0,329.9424,330.0316,329.0775,329.3361,14690.0
2021-04-01 10:20:00,369.1,370.2,368.83,369.93,14499.0,329.1043,330.0851,328.8635,329.8443,14499.0
2021-04-01 10:30:00,369.82,370.32,369.54,369.94,13073.0,329.7463,330.1921,329.4966,329.8533,13073.0
2021-04-01 10:40:00,369.93,370.15,369.5,369.9,11373.0,329.8443,330.0405,329.4609,329.8176,11373.0
2021-04-01 10:50:00,370.0,370.7,369.79,370.44,15384.0,329.9068,330.5309,329.7195,330.2991,15384.0
2021-04-01 11:00:00,370.49,371.79,370.49,371.58,16921.0,330.3437,331.5028,330.3437,331.3155,16921.0
2021-04-01 11:10:00,371.79,371.89,371.29,371.67,15580.0,331.5028,331.592,331.057,331.3958,15580.0
2021-04-01 11:20:00,371.65,371.65,371.01,371.5,7981.0,331.378,331.378,330.8073,331.2442,7981.0
2021-04-01 11:30:00,371.47,371.79,371.19,371.19,8700.0,331.2175,331.5028,330.9678,330.9678,8700.0
2021-04-01 11:40:00,371.04,371.64,371.04,371.15,7484.0,330.8341,331.369,330.8341,330.9321,7484.0
2021-04-01 11:50:00,371.16,371.73,370.69,371.62,19777.0,330.9411,331.4493,330.522,331.3512,19777.0
2021-04-01 12:00:00,371.66,372.73,371.66,372.47,23076.0,331.3869,332.3409,331.3869,332.1091,23076.0
2021-04-01 12:10:00,372.59,372.99,372.0,372.11,18933.0,332.2161,332.5728,331.69,331.7881,18933.0
2021-04-01 12:20:00,372.2,372.2,371.44,371.44,9333.0,331.8684,331.8684,331.1907,331.1907,9333.0
2021-04-01 12:30:00,371.53,372.0,371.4,371.94,15437.0,331.271,331.69,331.1551,331.6365,15437.0
2021-04-01 12:40:00,372.02,372.56,371.95,372.26,13531.0,331.7079,332.1894,331.6455,331.9219,13531.0
2021-04-01 12:50:00,372.27,372.6,372.0,372.28,8051.0,331.9308,332.225,331.69,331.9397,8051.0
2021-04-01 13:00:00,372.01,372.3,371.79,372.12,10221.0,331.699,331.9575,331.5028,331.797,10221.0
2021-04-01 13:10:00,372.1,372.26,371.81,372.11,6772.0,331.7792,331.9219,331.5206,331.7881,6772.0
2021-04-01 13:20:00,372.05,372.52,371.76,372.35,19302.0,331.7346,332.1537,331.476,332.0021,19302.0
2021-04-01 13:30:00,372.38,372.86,372.28,372.77,11606.0,332.0289,332.4568,331.9397,332.3766,11606.0
2021-04-01 13:40:00,372.77,372.77,371.04,371.48,43997.0,332.3766,332.3766,330.8341,331.2264,43997.0
2021-04-01 13:50:00,371.47,371.47,370.88,370.98,12652.0,331.2175,331.2175,330.6914,330.7806,12652.0
2021-04-01 14:00:00,370.96,371.53,370.89,371.23,12574.0,330.7627,331.271,330.7003,331.0035,12574.0
2021-04-01 14:10:00,371.19,371.19,370.29,370.47,12135.0,330.9678,330.9678,330.1653,330.3258,12135.0
2021-04-01 14:20:00,370.42,370.72,370.05,370.14,10298.0,330.2812,330.5487,329.9513,330.0316,10298.0
2021-04-01 14:30:00,370.05,370.33,369.76,369.92,13962.0,329.9513,330.201,329.6928,329.8354,13962.0
2021-04-01 14:40:00,369.78,370.92,369.78,370.47,11259.0,329.7106,330.7271,329.7106,330.3258,11259.0
2021-04-01 14:50:00,370.59,371.07,370.39,370.8,12770.0,330.4328,330.8608,330.2545,330.6201,12770.0
2021-04-01 15:00:00,370.73,370.84,370.3,370.84,12074.0,330.5577,330.6557,330.1742,330.6557,12074.0
2021-04-01 15:10:00,370.85,370.99,370.0,370.04,14325.0,330.6647,330.7895,329.9068,329.9424,14325.0
2021-04-01 15:20:00,370.07,370.4,369.96,370.37,17403.0,329.9692,330.2634,329.8711,330.2367,17403.0
2021-04-01 15:30:00,370.47,370.51,369.9,369.92,15558.0,330.3258,330.3615,329.8176,329.8354,15558.0
2021-04-01 15:40:00,369.94,370.63,369.82,370.62,21412.0,329.8533,330.4685,329.7463,330.4596,21412.0
2021-04-01 15:50:00,370.52,371.45,370.25,370.89,59570.0,330.3704,331.1996,330.1297,330.7003,59570.0
2021-04-05 09:30:00,373.07,375.55,372.06,374.82,72728.0,332.6441,334.8554,331.7435,334.2045,72728.0
2021-04-05 09:40:00,375.0,376.34,374.69,374.91,29452.0,334.365,335.5598,334.0885,334.2847,29452.0
2021-04-05 09:50:00,374.94,376.25,374.69,376.1,17371.0,334.3115,335.4795,334.0885,335.3458,17371.0
2021-04-05 10:00:00,376.24,376.78,375.8,376.6,23530.0,335.4706,335.9521,335.0783,335.7916,23530.0
2021-04-05 10:10:00,376.59,377.77,375.89,377.77,21393.0,335.7827,336.8348,335.1585,336.8348,21393.0
2021-04-05 10:20:00,377.63,377.82,376.96,377.36,30952.0,336.71,336.8794,336.1126,336.4692,30952.0
2021-04-05 10:30:00,377.28,377.82,377.0,377.44,11154.0,336.3979,336.8794,336.1482,336.5406,11154.0
2021-04-05 10:40:00,377.53,378.14,377.38,377.81,16563.0,336.6208,337.1647,336.4871,336.8705,16563.0
2021-04-05 10:50:00,377.93,378.25,377.3,377.3,13775.0,336.9775,337.2628,336.4157,336.4157,13775.0
2021-04-05 11:00:00,377.38,378.4,377.28,378.14,15253.0,336.4871,337.3965,336.3979,337.1647,15253.0
2021-04-05 11:10:00,378.14,378.3,377.8,378.16,6497.0,337.1647,337.3074,336.8615,337.1825,6497.0
2021-04-05 11:20:00,378.01,378.01,377.3,377.52,6808.0,337.0488,337.0488,336.4157,336.6119,6808.0
2021-04-05 11:30:00,377.48,378.68,377.36,378.43,15893.0,336.5762,337.6462,336.4692,337.4233,15893.0
2021-04-05 11:40:00,378.57,378.88,378.27,378.84,10068.0,337.5481,337.8245,337.2806,337.7889,10068.0
2021-04-05 11:50:00,378.85,379.44,378.47,379.26,28540.0,337.7978,338.3238,337.4589,338.1633,28540.0
2021-04-05 12:00:00,379.36,379.71,379.23,379.42,33477.0,338.2525,338.5646,338.1366,338.306,33477.0
2021-04-05 12:10:00,379.39,379.99,378.9,379.02,38694.0,338.2793,338.8142,337.8424,337.9493,38694.0
2021-04-05 12:20:00,379.08,379.09,378.47,378.89,10563.0,338.0028,338.0118,337.4589,337.8334,10563.0
2021-04-05 12:30:00,379.02,380.4,378.92,379.92,37185.0,337.9493,339.1798,337.8602,338.7518,37185.0
2021-04-05 12:40:00,379.81,380.21,379.24,379.37,7633.0,338.6537,339.0104,338.1455,338.2614,7633.0
2021-04-05 12:50:00,379.36,379.36,378.52,378.87,8649.0,338.2525,338.2525,337.5035,337.8156,8649.0
2021-04-05 13:00:00,378.9,378.9,378.63,378.63,5992.0,337.8424,337.8424,337.6016,337.6016,5992.0
2021-04-05 13:10:00,378.45,378.5,377.38,377.48,13521.0,337.4411,337.4857,336.4871,336.5762,13521.0
2021-04-05 13:20:00,377.33,377.85,377.22,377.29,12929.0,336.4425,336.9061,336.3444,336.4068,12929.0
2021-04-05 13:30:00,377.34,377.68,377.0,377.18,9229.0,336.4514,336.7546,336.1482,336.3087,9229.0
2021-04-05 13:40:00,377.19,377.39,376.79,377.29,12586.0,336.3176,336.496,335.961,336.4068,12586.0
2021-04-05 13:50:00,377.14,377.4,376.89,377.23,5632.0,336.2731,336.5049,336.0502,336.3533,5632.0
2021-04-05 14:00:00,377.12,377.64,376.92,377.23,17060.0,336.2552,336.7189,336.0769,336.3533,17060.0
2021-04-05 14:10:00,377.22,377.82,377.22,377.69,8809.0,336.3444,336.8794,336.3444,336.7635,8809.0
2021-04-05 14:20:00,377.72,378.45,377.6,378.25,10646.0,336.7902,337.4411,336.6832,337.2628,10646.0
2021-04-05 14:30:00,378.38,378.59,378.1,378.46,15179.0,337.3787,337.5659,337.129,337.45,15179.0
2021-04-05 14:40:00,378.42,379.0,378.26,378.79,17086.0,337.4144,337.9315,337.2717,337.7443,17086.0
2021-04-05 14:50:00,378.78,378.93,378.32,378.43,9391.0,337.7354,337.8691,337.3252,337.4233,9391.0
2021-04-05 15:00:00,378.38,378.46,377.82,378.37,19657.0,337.3787,337.45,336.8794,337.3698,19657.0
2021-04-05 15:10:00,378.39,378.55,378.02,378.55,12875.0,337.3876,337.5303,337.0577,337.5303,12875.0
2021-04-05 15:20:00,378.46,378.65,378.1,378.43,14123.0,337.45,337.6194,337.129,337.4233,14123.0
2021-04-05 15:30:00,378.41,378.7,377.45,377.45,28661.0,337.4054,337.664,336.5495,336.5495,28661.0
2021-04-05 15:40:00,377.51,378.16,377.46,377.91,48422.0,336.603,337.1825,336.5584,336.9596,48422.0
2021-04-05 15:50:00,377.86,379.0,377.75,378.59,66581.0,336.915,337.9315,336.817,337.5659,66581.0
2021-04-06 09:30:00,376.51,378.65,376.51,377.69,73954.0,335.7113,337.6194,335.7113,336.7635,73954.0
2021-04-06 09:40:00,377.76,377.98,376.73,377.84,27705.0,336.8259,337.022,335.9075,336.8972,27705.0
2021-04-06 09:50:00,377.9,378.15,376.35,376.53,15768.0,336.9507,337.1736,335.5687,335.7292,15768.0
2021-04-06 10:00:00,376.31,377.89,376.31,377.72,11517.0,335.533,336.9418,335.533,336.7902,11517.0
2021-04-06 10:10:00,377.58,379.25,377.35,379.19,15338.0,336.6654,338.1544,336.4603,338.1009,15338.0
2021-04-06 10:20:00,379.05,379.6,378.81,378.88,16647.0,337.9761,338.4665,337.7621,337.8245,16647.0
2021-04-06 10:30:00,378.66,378.99,378.46,378.64,11045.0,337.6284,337.9226,337.45,337.6105,11045.0
2021-04-06 10:40:00,378.83,378.88,378.22,378.29,7378.0,337.7799,337.8245,337.236,337.2985,7378.0
2021-04-06 10:50:00,378.55,379.24,378.51,379.1,10696.0,337.5303,338.1455,337.4946,338.0207,10696.0
2021-04-06 11:00:00,378.93,379.7,378.85,379.62,10992.0,337.8691,338.5557,337.7978,338.4843,10992.0
2021-04-06 11:10:00,379.47,379.47,379.05,379.07,9103.0,338.3506,338.3506,337.9761,337.9939,9103.0
2021-04-06 11:20:00,379.05,379.56,378.85,379.5,8485.0,337.9761,338.4308,337.7978,338.3773,8485.0
2021-04-06 11:30:00,379.5,379.79,379.19,379.65,6624.0,338.3773,338.6359,338.1009,338.5111,6624.0
2021-04-06 11:40:00,379.6,379.6,378.93,378.99,7020.0,338.4665,338.4665,337.8691,337.9226,7020.0
2021-04-06 11:50:00,379.07,379.15,378.42,378.71,8751.0,337.9939,338.0653,337.4144,337.6729,8751.0
2021-04-06 12:00:00,378.74,379.2,378.74,378.78,11121.0,337.6997,338.1098,337.6997,337.7354,11121.0
2021-04-06 12:10:00,378.86,379.16,378.45,379.16,6674.0,337.8067,338.0742,337.4411,338.0742,6674.0
2021-04-06 12:20:00,379.08,379.66,379.0,379.45,8341.0,338.0028,338.52,337.9315,338.3328,8341.0
2021-04-06 12:30:00,379.44,379.44,378.96,379.09,9112.0,338.3238,338.3238,337.8959,338.0118,9112.0
2021-04-06 12:40:00,379.21,379.63,379.2,379.45,6401.0,338.1188,338.4932,338.1098,338.3328,6401.0
2021-04-06 12:50:00,379.46,379.68,379.44,379.68,5281.0,338.3417,338.5378,338.3238,338.5378,5281.0
2021-04-06 13:00:00,379.67,380.11,379.5,380.1,9761.0,338.5289,338.9212,338.3773,338.9123,9761.0
2021-04-06 13:10:00,380.1,380.1,379.5,379.66,3583.0,338.9123,338.9123,338.3773,338.52,3583.0
2021-04-06 13:20:00,379.81,380.0,379.51,379.96,6622.0,338.6537,338.8232,338.3863,338.7875,6622.0
2021-04-06 13:30:00,379.81,379.93,379.4,379.4,7254.0,338.6537,338.7607,338.2882,338.2882,7254.0
2021-04-06 13:40:00,379.45,379.6,379.25,379.37,8407.0,338.3328,338.4665,338.1544,338.2614,8407.0
2021-04-06 13:50:00,379.57,379.81,379.34,379.57,13155.0,338.4398,338.6537,338.2347,338.4398,13155.0
2021-04-06 14:00:00,379.37,379.41,378.77,379.0,10893.0,338.2614,338.2971,337.7264,337.9315,10893.0
2021-04-06 14:10:00,378.84,379.33,378.71,379.25,8187.0,337.7889,338.2258,337.6729,338.1544,8187.0
2021-04-06 14:20:00,379.15,379.15,378.73,379.03,5183.0,338.0653,338.0653,337.6908,337.9583,5183.0
2021-04-06 14:30:00,378.95,379.51,378.95,379.51,6262.0,337.8869,338.3863,337.8869,338.3863,6262.0
2021-04-06 14:40:00,379.53,379.73,379.36,379.68,27556.0,338.4041,338.5824,338.2525,338.5378,27556.0
2021-04-06 14:50:00,379.69,379.88,379.35,379.35,10107.0,338.5467,338.7162,338.2436,338.2436,10107.0
2021-04-06 15:00:00,379.28,379.31,378.75,379.17,7872.0,338.1812,338.2079,337.7086,338.0831,7872.0
2021-04-06 15:10:00,379.08,379.41,378.92,379.06,14113.0,338.0028,338.2971,337.8602,337.985,14113.0
2021-04-06 15:20:00,379.06,379.13,378.86,378.89,10339.0,337.985,338.0474,337.8067,337.8334,10339.0
2021-04-06 15:30:00,379.0,379.02,378.25,378.47,17364.0,337.9315,337.9493,337.2628,337.4589,17364.0
2021-04-06 15:40:00,378.41,378.93,378.34,378.66,16375.0,337.4054,337.8691,337.343,337.6284,16375.0
2021-04-06 15:50:00,378.57,379.18,378.49,378.78,42780.0,337.5481,338.092,337.4768,337.7354,42780.0
2021-04-07 09:30:00,378.74,379.57,378.01,379.38,35146.0,337.6997,338.4398,337.0488,338.2703,35146.0
2021-04-07 09:40:00,379.11,379.11,377.55,378.21,13182.0,338.0296,338.0296,336.6386,337.2271,13182.0
2021-04-07 09:50:00,378.11,378.11,376.08,376.8,18293.0,337.138,337.138,335.3279,335.9699,18293.0
2021-04-07 10:00:00,376.6,377.13,376.07,376.63,15287.0,335.7916,336.2641,335.319,335.8183,15287.0
2021-04-07 10:10:00,376.81,377.27,376.63,376.99,7760.0,335.9788,336.389,335.8183,336.1393,7760.0
2021-04-07 10:20:00,377.08,377.85,377.08,377.48,9929.0,336.2196,336.9061,336.2196,336.5762,9929.0
2021-04-07 10:30:00,377.35,377.48,377.06,377.21,6577.0,336.4603,336.5762,336.2017,336.3355,6577.0
2021-04-07 10:40:00,377.33,378.34,377.32,378.28,7585.0,336.4425,337.343,336.4336,337.2895,7585.0
2021-04-07 10:50:00,378.17,378.18,377.59,377.67,5147.0,337.1915,337.2004,336.6743,336.7456,5147.0
2021-04-07 11:00:00,377.68,378.09,377.49,377.73,8172.0,336.7546,337.1201,336.5851,336.7991,8172.0
2021-04-07 11:10:00,377.67,378.28,377.56,378.02,9589.0,336.7456,337.2895,336.6476,337.0577,9589.0
2021-04-07 11:20:00,378.21,378.48,377.81,377.97,5511.0,337.2271,337.4679,336.8705,337.0131,5511.0
2021-04-07 11:30:00,377.9,378.77,377.87,378.74,9634.0,336.9507,337.7264,336.924,337.6997,9634.0
2021-04-07 11:40:00,378.67,378.68,377.87,378.05,7385.0,337.6373,337.6462,336.924,337.0845,7385.0
2021-04-07 11:50:00,378.12,378.78,378.11,378.44,8776.0,337.1469,337.7354,337.138,337.4322,8776.0
2021-04-07 12:00:00,378.49,379.25,378.49,379.12,9201.0,337.4768,338.1544,337.4768,338.0385,9201.0
2021-04-07 12:10:00,379.29,379.29,378.62,378.66,6989.0,338.1901,338.1901,337.5927,337.6284,6989.0
2021-04-07 12:20:00,378.63,379.03,378.51,378.83,9690.0,337.6016,337.9583,337.4946,337.7799,9690.0
2021-04-07 12:30:00,378.92,379.46,378.77,379.46,8537.0,337.8602,338.3417,337.7264,338.3417,8537.0
2021-04-07 12:40:00,379.46,379.5,379.14,379.33,4894.0,338.3417,338.3773,338.0563,338.2258,4894.0
2021-04-07 12:50:00,379.4,379.57,379.09,379.19,4323.0,338.2882,338.4398,338.0118,338.1009,4323.0
2021-04-07 13:00:00,379.13,379.54,379.13,379.46,4664.0,338.0474,338.413,338.0474,338.3417,4664.0
2021-04-07 13:10:00,379.5,379.79,379.49,379.59,5116.0,338.3773,338.6359,338.3684,338.4576,5116.0
2021-04-07 13:20:00,379.66,379.66,379.2,379.61,6932.0,338.52,338.52,338.1098,338.4754,6932.0
2021-04-07 13:30:00,379.57,379.76,379.39,379.74,6913.0,338.4398,338.6092,338.2793,338.5913,6913.0
2021-04-07 13:40:00,379.82,379.93,379.61,379.85,9658.0,338.6627,338.7607,338.4754,338.6894,9658.0
2021-04-07 13:50:00,379.81,380.14,379.76,380.06,7526.0,338.6537,338.948,338.6092,338.8767,7526.0
2021-04-07 14:00:00,379.95,379.96,379.08,379.1,7987.0,338.7786,338.7875,338.0028,338.0207,7987.0
2021-04-07 14:10:00,379.07,379.24,378.97,379.21,6854.0,337.9939,338.1455,337.9048,338.1188,6854.0
2021-04-07 14:20:00,379.25,379.47,378.97,379.38,12270.0,338.1544,338.3506,337.9048,338.2703,12270.0
2021-04-07 14:30:00,379.38,379.56,379.23,379.43,5310.0,338.2703,338.4308,338.1366,338.3149,5310.0
2021-04-07 14:40:00,379.5,379.5,379.09,379.23,6127.0,338.3773,338.3773,338.0118,338.1366,6127.0
2021-04-07 14:50:00,379.19,379.45,379.15,379.3,4259.0,338.1009,338.3328,338.0653,338.199,4259.0
2021-04-07 15:00:00,379.41,379.61,379.08,379.3,9310.0,338.2971,338.4754,338.0028,338.199,9310.0
2021-04-07 15:10:00,379.26,379.9,379.24,379.9,7491.0,338.1633,338.734,338.1455,338.734,7491.0
2021-04-07 15:20:00,379.85,380.15,379.67,380.02,16054.0,338.6894,338.9569,338.5289,338.841,16054.0
2021-04-07 15:30:00,380.06,380.27,379.76,380.19,17201.0,338.8767,339.0639,338.6092,338.9926,17201.0
2021-04-07 15:40:00,380.2,380.4,380.0,380.15,30614.0,339.0015,339.1798,338.8232,338.9569,30614.0
2021-04-07 15:50:00,380.1,380.24,379.71,380.05,67651.0,338.9123,339.0371,338.5646,338.8677,67651.0
2021-04-08 09:30:00,379.6,379.64,378.31,378.88,39116.0,338.4665,338.5022,337.3163,337.8245,39116.0
2021-04-08 09:40:00,378.82,380.24,378.55,379.96,12389.0,337.771,339.0371,337.5303,338.7875,12389.0
2021-04-08 09:50:00,379.62,380.05,379.19,379.19,11527.0,338.4843,338.8677,338.1009,338.1009,11527.0
2021-04-08 10:00:00,379.36,379.94,379.26,379.41,13103.0,338.2525,338.7697,338.1633,338.2971,13103.0
2021-04-08 10:10:00,379.38,381.42,379.38,381.3,23969.0,338.2703,340.0893,338.2703,339.9823,23969.0
2021-04-08 10:20:00,381.25,381.44,380.66,380.85,10118.0,339.9377,340.1071,339.4116,339.5811,10118.0
2021-04-08 10:30:00,380.86,380.89,380.42,380.64,14683.0,339.59,339.6167,339.1976,339.3938,14683.0
2021-04-08 10:40:00,380.45,380.6,380.15,380.56,12905.0,339.2244,339.3581,338.9569,339.3225,12905.0
2021-04-08 10:50:00,380.6,381.69,380.54,381.26,18637.0,339.3581,340.33,339.3046,339.9466,18637.0
2021-04-08 11:00:00,381.33,381.94,381.33,381.83,17132.0,340.009,340.5529,340.009,340.4549,17132.0
2021-04-08 11:10:00,381.84,382.44,381.77,382.38,40831.0,340.4638,340.9988,340.4014,340.9453,40831.0
2021-04-08 11:20:00,382.34,382.83,382.34,382.72,22850.0,340.9096,341.3465,340.9096,341.2484,22850.0
2021-04-08 11:30:00,382.73,383.24,382.6,382.77,27369.0,341.2573,341.7121,341.1414,341.293,27369.0
2021-04-08 11:40:00,382.8,382.89,382.42,382.46,22058.0,341.3197,341.4,340.9809,341.0166,22058.0
2021-04-08 11:50:00,382.41,383.28,382.41,383.18,19499.0,340.972,341.7477,340.972,341.6586,19499.0
2021-04-08 12:00:00,383.11,383.93,383.06,383.67,25135.0,341.5962,342.3273,341.5516,342.0955,25135.0
2021-04-08 12:10:00,383.61,385.0,383.51,384.65,68207.0,342.042,343.2814,341.9528,342.9693,68207.0
2021-04-08 12:20:00,384.56,385.41,384.5,385.2,34677.0,342.889,343.6469,342.8355,343.4597,34677.0
2021-04-08 12:30:00,385.04,385.23,384.7,385.19,33167.0,343.317,343.4864,343.0139,343.4508,33167.0
2021-04-08 12:40:00,385.14,385.77,384.85,385.72,22394.0,343.4062,343.9679,343.1476,343.9233,22394.0
2021-04-08 12:50:00,385.73,385.82,385.34,385.34,23130.0,343.9323,344.0125,343.5845,343.5845,23130.0
2021-04-08 13:00:00,385.47,386.01,385.31,385.87,36059.0,343.7004,344.1819,343.5578,344.0571,36059.0
2021-04-08 13:10:00,385.87,386.1,385.61,385.78,21903.0,344.0571,344.2622,343.8253,343.9768,21903.0
2021-04-08 13:20:00,385.78,386.16,385.78,385.9,22388.0,343.9768,344.3157,343.9768,344.0838,22388.0
2021-04-08 13:30:00,385.91,385.96,385.45,385.83,24317.0,344.0927,344.1373,343.6826,344.0214,24317.0
2021-04-08 13:40:00,385.78,386.29,385.78,386.11,12135.0,343.9768,344.4316,343.9768,344.2711,12135.0
2021-04-08 13:50:00,386.07,386.36,385.85,386.17,20612.0,344.2354,344.494,344.0392,344.3246,20612.0
2021-04-08 14:00:00,386.22,386.22,385.75,385.75,17923.0,344.3692,344.3692,343.9501,343.9501,17923.0
2021-04-08 14:10:00,385.81,386.19,385.8,386.1,19566.0,344.0036,344.3424,343.9947,344.2622,19566.0
2021-04-08 14:20:00,386.12,386.29,385.79,386.21,22102.0,344.28,344.4316,343.9858,344.3602,22102.0
2021-04-08 14:30:00,386.28,386.4,385.97,385.97,16056.0,344.4227,344.5297,344.1462,344.1462,16056.0
2021-04-08 14:40:00,385.95,386.2,385.94,386.15,14041.0,344.1284,344.3513,344.1195,344.3067,14041.0
2021-04-08 14:50:00,386.14,386.9,386.07,386.75,21793.0,344.2978,344.9755,344.2354,344.8417,21793.0
2021-04-08 15:00:00,386.75,387.24,386.43,386.87,40452.0,344.8417,345.2786,344.5564,344.9487,40452.0
2021-04-08 15:10:00,386.81,386.97,386.55,386.62,24134.0,344.8952,345.0379,344.6634,344.7258,24134.0
2021-04-08 15:20:00,386.67,387.12,386.5,387.05,26572.0,344.7704,345.1716,344.6188,345.1092,26572.0
2021-04-08 15:30:00,387.01,387.42,386.51,386.85,47468.0,345.0736,345.4391,344.6277,344.9309,47468.0
2021-04-08 15:40:00,386.83,387.11,386.53,386.58,41016.0,344.9131,345.1627,344.6456,344.6901,41016.0
2021-04-08 15:50:00,386.56,386.88,385.77,385.92,107638.0,344.6723,344.9576,343.9679,344.1017,107638.0
2021-04-09 09:30:00,386.88,389.79,385.88,389.76,81291.0,344.9576,347.5523,344.066,347.5256,81291.0
2021-04-09 09:40:00,389.46,390.0,388.66,389.02,45995.0,347.2581,347.7396,346.5448,346.8657,45995.0
2021-04-09 09:50:00,389.02,389.86,388.75,389.56,24392.0,346.8657,347.6147,346.625,347.3472,24392.0
2021-04-09 10:00:00,389.76,390.26,388.5,388.55,33127.0,347.5256,347.9714,346.4021,346.4467,33127.0
2021-04-09 10:10:00,388.47,389.18,387.36,387.54,15601.0,346.3753,347.0084,345.3856,345.5461,15601.0
2021-04-09 10:20:00,387.61,387.94,387.23,387.75,12128.0,345.6085,345.9028,345.2697,345.7334,12128.0
2021-04-09 10:30:00,387.49,388.28,387.42,387.43,11630.0,345.5015,346.2059,345.4391,345.448,11630.0
2021-04-09 10:40:00,387.28,387.4,386.82,387.15,14271.0,345.3143,345.4213,344.9041,345.1984,14271.0
2021-04-09 10:50:00,387.06,387.52,386.96,387.25,15578.0,345.1181,345.5283,345.029,345.2875,15578.0
2021-04-09 11:00:00,387.19,387.3,386.36,386.74,15039.0,345.234,345.3321,344.494,344.8328,15039.0
2021-04-09 11:10:00,386.69,387.19,386.07,386.07,15400.0,344.7882,345.234,344.2354,344.2354,15400.0
2021-04-09 11:20:00,386.19,386.4,385.39,386.06,12080.0,344.3424,344.5297,343.6291,344.2265,12080.0
2021-04-09 11:30:00,386.0,386.29,385.77,386.24,10803.0,344.173,344.4316,343.9679,344.387,10803.0
2021-04-09 11:40:00,386.25,386.59,385.44,385.44,9160.0,344.3959,344.6991,343.6737,343.6737,9160.0
2021-04-09 11:50:00,385.54,385.73,385.34,385.54,10981.0,343.7628,343.9323,343.5845,343.7628,10981.0
2021-04-09 12:00:00,385.44,385.73,385.15,385.32,10029.0,343.6737,343.9323,343.4151,343.5667,10029.0
2021-04-09 12:10:00,385.27,385.78,385.27,385.5,5884.0,343.5221,343.9768,343.5221,343.7272,5884.0
2021-04-09 12:20:00,385.67,385.76,385.07,385.08,10687.0,343.8788,343.959,343.3438,343.3527,10687.0
2021-04-09 12:30:00,385.15,385.87,384.84,385.54,9779.0,343.4151,344.0571,343.1387,343.7628,9779.0
2021-04-09 12:40:00,385.53,385.53,384.81,384.97,12369.0,343.7539,343.7539,343.1119,343.2546,12369.0
2021-04-09 12:50:00,384.94,385.04,384.13,384.25,10680.0,343.2279,343.317,342.5056,342.6126,10680.0
2021-04-09 13:00:00,384.34,384.45,383.76,384.05,8591.0,342.6929,342.791,342.1757,342.4343,8591.0
2021-04-09 13:10:00,384.22,384.33,383.66,384.02,5240.0,342.5859,342.684,342.0866,342.4075,5240.0
2021-04-09 13:20:00,383.98,385.04,383.96,384.92,10915.0,342.3719,343.317,342.3541,343.21,10915.0
2021-04-09 13:30:00,384.98,385.43,384.8,385.04,11310.0,343.2635,343.6648,343.103,343.317,11310.0
2021-04-09 13:40:00,384.93,385.61,384.89,385.45,8868.0,343.2189,343.8253,343.1833,343.6826,8868.0
2021-04-09 13:50:00,385.29,385.32,384.85,384.99,8600.0,343.5399,343.5667,343.1476,343.2724,8600.0
2021-04-09 14:00:00,384.92,384.99,384.54,384.76,11126.0,343.21,343.2724,342.8712,343.0674,11126.0
2021-04-09 14:10:00,384.76,385.23,384.69,384.69,12120.0,343.0674,343.4864,343.0049,343.0049,12120.0
2021-04-09 14:20:00,384.79,385.2,384.59,385.04,11535.0,343.0941,343.4597,342.9158,343.317,11535.0
2021-04-09 14:30:00,385.22,385.24,384.77,384.88,9113.0,343.4775,343.4953,343.0763,343.1744,9113.0
2021-04-09 14:40:00,384.86,385.45,384.7,385.18,9410.0,343.1565,343.6826,343.0139,343.4419,9410.0
2021-04-09 14:50:00,385.21,385.47,385.05,385.06,13572.0,343.4686,343.7004,343.3259,343.3349,13572.0
2021-04-09 15:00:00,385.02,385.32,384.92,385.26,13218.0,343.2992,343.5667,343.21,343.5132,13218.0
2021-04-09 15:10:00,385.17,385.62,385.12,385.5,13596.0,343.4329,343.8342,343.3884,343.7272,13596.0
2021-04-09 15:20:00,385.64,385.98,385.57,385.83,13047.0,343.852,344.1552,343.7896,344.0214,13047.0
2021-04-09 15:30:00,385.89,386.15,385.6,385.61,20849.0,344.0749,344.3067,343.8163,343.8253,20849.0
2021-04-09 15:40:00,385.69,386.0,385.54,385.72,25730.0,343.8966,344.173,343.7628,343.9233,25730.0
2021-04-09 15:50:00,385.82,386.3,385.53,386.23,94118.0,344.0125,344.4405,343.7539,344.3781,94118.0
2021-04-12 09:30:00,387.13,387.73,386.0,386.97,52348.0,345.1805,345.7155,344.173,345.0379,52348.0
2021-04-12 09:40:00,386.85,387.72,386.82,387.03,10348.0,344.9309,345.7066,344.9041,345.0914,10348.0
2021-04-12 09:50:00,387.34,388.04,386.73,386.82,16714.0,345.3678,345.9919,344.8239,344.9041,16714.0
2021-04-12 10:00:00,386.8,386.96,385.72,385.93,24665.0,344.8863,345.029,343.9233,344.1106,24665.0
2021-04-12 10:10:00,385.79,385.86,384.3,384.8,22320.0,343.9858,344.0482,342.6572,343.103,22320.0
2021-04-12 10:20:00,384.75,385.36,384.28,385.05,14052.0,343.0584,343.6023,342.6394,343.3259,14052.0
2021-04-12 10:30:00,385.04,385.16,384.64,385.09,10396.0,343.317,343.424,342.9604,343.3616,10396.0
2021-04-12 10:40:00,385.08,385.61,385.08,385.5,12186.0,343.3527,343.8253,343.3527,343.7272,12186.0
2021-04-12 10:50:00,385.72,385.72,385.02,385.71,13373.0,343.9233,343.9233,343.2992,343.9144,13373.0
2021-04-12 11:00:00,385.61,386.61,385.55,386.61,18334.0,343.8253,344.7169,343.7718,344.7169,18334.0
2021-04-12 11:10:00,386.55,386.68,386.13,386.37,18484.0,344.6634,344.7793,344.2889,344.5029,18484.0
2021-04-12 11:20:00,386.39,386.92,386.39,386.65,8214.0,344.5207,344.9933,344.5207,344.7526,8214.0
2021-04-12 11:30:00,386.65,387.03,386.5,386.75,7811.0,344.7526,345.0914,344.6188,344.8417,7811.0
2021-04-12 11:40:00,386.6,386.69,386.11,386.54,14234.0,344.708,344.7882,344.2711,344.6545,14234.0
2021-04-12 11:50:00,386.56,386.83,386.46,386.48,5115.0,344.6723,344.9131,344.5831,344.601,5115.0
2021-04-12 12:00:00,386.47,386.47,386.08,386.41,8263.0,344.5921,344.5921,344.2443,344.5386,8263.0
2021-04-12 12:10:00,386.49,386.8,386.34,386.57,5091.0,344.6099,344.8863,344.4762,344.6812,5091.0
2021-04-12 12:20:00,386.46,386.75,386.41,386.75,7735.0,344.5831,344.8417,344.5386,344.8417,7735.0
2021-04-12 12:30:00,386.71,387.05,386.71,386.96,5086.0,344.8061,345.1092,344.8061,345.029,5086.0
2021-04-12 12:40:00,387.02,387.64,386.96,387.39,6831.0,345.0825,345.6353,345.029,345.4124,6831.0
2021-04-12 12:50:00,387.4,387.78,387.35,387.63,11889.0,345.4213,345.7601,345.3767,345.6264,11889.0
2021-04-12 13:00:00,387.71,387.93,386.91,386.91,5044.0,345.6977,345.8939,344.9844,344.9844,5044.0
2021-04-12 13:10:00,386.87,386.94,386.73,386.86,13353.0,344.9487,345.0111,344.8239,344.9398,13353.0
2021-04-12 13:20:00,386.87,387.3,386.73,387.23,9763.0,344.9487,345.3321,344.8239,345.2697,9763.0
2021-04-12 13:30:00,387.2,387.27,386.95,387.12,4457.0,345.243,345.3054,345.0201,345.1716,4457.0
2021-04-12 13:40:00,387.12,387.97,387.12,387.77,10689.0,345.1716,345.9295,345.1716,345.7512,10689.0
2021-04-12 13:50:00,387.84,387.86,387.36,387.84,10224.0,345.8136,345.8314,345.3856,345.8136,10224.0
2021-04-12 14:00:00,387.88,388.0,387.63,387.91,8917.0,345.8493,345.9563,345.6264,345.876,8917.0
2021-04-12 14:10:00,387.88,387.91,387.46,387.72,8363.0,345.8493,345.876,345.4748,345.7066,8363.0
2021-04-12 14:20:00,387.6,387.68,387.34,387.68,5721.0,345.5996,345.671,345.3678,345.671,5721.0
2021-04-12 14:30:00,387.6,388.25,387.58,388.14,18539.0,345.5996,346.1792,345.5818,346.0811,18539.0
2021-04-12 14:40:00,388.11,388.34,388.07,388.28,17637.0,346.0544,346.2594,346.0187,346.2059,17637.0
2021-04-12 14:50:00,388.3,388.55,388.08,388.08,8931.0,346.2238,346.4467,346.0276,346.0276,8931.0
2021-04-12 15:00:00,388.11,388.71,388.07,388.55,16055.0,346.0544,346.5893,346.0187,346.4467,16055.0
2021-04-12 15:10:00,388.55,388.64,388.13,388.28,12067.0,346.4467,346.5269,346.0722,346.2059,12067.0
2021-04-12 15:20:00,388.32,388.52,387.91,387.91,7692.0,346.2416,346.4199,345.876,345.876,7692.0
2021-04-12 15:30:00,387.97,388.26,387.75,388.2,14207.0,345.9295,346.1881,345.7334,346.1346,14207.0
2021-04-12 15:40:00,388.24,388.59,388.17,388.49,13154.0,346.1703,346.4823,346.1079,346.3932,13154.0
2021-04-12 15:50:00,388.4,388.42,387.53,388.04,58531.0,346.3129,346.3308,345.5372,345.9919,58531.0
2021-04-13 09:30:00,386.56,387.01,385.01,385.73,57309.0,344.6723,345.0736,343.2903,343.9323,57309.0
2021-04-13 09:40:00,385.59,385.9,384.33,385.75,27106.0,343.8074,344.0838,342.684,343.9501,27106.0
2021-04-13 09:50:00,385.72,386.08,385.05,385.72,15173.0,343.9233,344.2443,343.3259,343.9233,15173.0
2021-04-13 10:00:00,385.65,387.3,385.65,387.21,13798.0,343.8609,345.3321,343.8609,345.2519,13798.0
2021-04-13 10:10:00,387.24,388.07,386.95,387.71,15400.0,345.2786,346.0187,345.0201,345.6977,15400.0
2021-04-13 10:20:00,387.69,387.76,386.4,386.47,11620.0,345.6799,345.7423,344.5297,344.5921,11620.0
2021-04-13 10:30:00,386.51,386.57,385.7,386.17,14312.0,344.6277,344.6812,343.9055,344.3246,14312.0
2021-04-13 10:40:00,386.36,386.61,386.18,386.5,8450.0,344.494,344.7169,344.3335,344.6188,8450.0
2021-04-13 10:50:00,386.36,386.69,385.52,385.69,11332.0,344.494,344.7882,343.745,343.8966,11332.0
2021-04-13 11:00:00,385.68,387.11,385.64,386.85,11218.0,343.8877,345.1627,343.852,344.9309,11218.0
2021-04-13 11:10:00,386.86,387.48,386.61,387.34,7293.0,344.9398,345.4926,344.7169,345.3678,7293.0
2021-04-13 11:20:00,387.42,388.13,387.33,387.71,12124.0,345.4391,346.0722,345.3589,345.6977,12124.0
2021-04-13 11:30:00,387.73,387.73,386.74,386.86,6726.0,345.7155,345.7155,344.8328,344.9398,6726.0
2021-04-13 11:40:00,386.83,387.19,386.68,387.02,8092.0,344.9131,345.234,344.7793,345.0825,8092.0
2021-04-13 11:50:00,387.1,387.18,386.53,386.64,6907.0,345.1538,345.2251,344.6456,344.7436,6907.0
2021-04-13 12:00:00,386.76,386.89,386.4,386.4,6281.0,344.8506,344.9666,344.5297,344.5297,6281.0
2021-04-13 12:10:00,386.35,386.75,386.1,386.73,8650.0,344.4851,344.8417,344.2622,344.8239,8650.0
2021-04-13 12:20:00,386.73,386.84,386.47,386.55,5211.0,344.8239,344.922,344.5921,344.6634,5211.0
2021-04-13 12:30:00,386.55,386.62,386.18,386.38,5309.0,344.6634,344.7258,344.3335,344.5118,5309.0
2021-04-13 12:40:00,386.46,386.57,386.35,386.43,6834.0,344.5831,344.6812,344.4851,344.5564,6834.0
2021-04-13 12:50:00,386.44,386.99,386.43,386.8,8077.0,344.5653,345.0557,344.5564,344.8863,8077.0
2021-04-13 13:00:00,386.74,386.74,385.97,386.04,11311.0,344.8328,344.8328,344.1462,344.2087,11311.0
2021-04-13 13:10:00,386.02,386.18,385.89,386.11,4684.0,344.1908,344.3335,344.0749,344.2711,4684.0
2021-04-13 13:20:00,386.19,386.71,386.19,386.44,7714.0,344.3424,344.8061,344.3424,344.5653,7714.0
2021-04-13 13:30:00,386.46,386.51,386.04,386.31,5034.0,344.5831,344.6277,344.2087,344.4494,5034.0
2021-04-13 13:40:00,386.33,386.51,385.89,386.02,9671.0,344.4672,344.6277,344.0749,344.1908,9671.0
2021-04-13 13:50:00,386.03,386.2,385.97,386.15,4647.0,344.1997,344.3513,344.1462,344.3067,4647.0
2021-04-13 14:00:00,386.11,386.62,386.11,386.62,7482.0,344.2711,344.7258,344.2711,344.7258,7482.0
2021-04-13 14:10:00,386.62,387.1,386.58,387.09,6004.0,344.7258,345.1538,344.6901,345.1449,6004.0
2021-04-13 14:20:00,387.12,387.38,386.96,387.16,9423.0,345.1716,345.4035,345.029,345.2073,9423.0
2021-04-13 14:30:00,387.25,387.25,386.63,386.93,8120.0,345.2875,345.2875,344.7347,345.0022,8120.0
2021-04-13 14:40:00,386.93,387.73,386.84,387.55,11526.0,345.0022,345.7155,344.922,345.555,11526.0
2021-04-13 14:50:00,387.53,387.56,387.27,387.52,6691.0,345.5372,345.564,345.3054,345.5283,6691.0
2021-04-13 15:00:00,387.43,388.2,387.42,388.0,13683.0,345.448,346.1346,345.4391,345.9563,13683.0
2021-04-13 15:10:00,388.12,388.12,387.22,387.44,7241.0,346.0633,346.0633,345.2608,345.457,7241.0
2021-04-13 15:20:00,387.43,387.49,387.26,387.46,7138.0,345.448,345.5015,345.2965,345.4748,7138.0
2021-04-13 15:30:00,387.48,387.74,387.17,387.17,11180.0,345.4926,345.7244,345.2162,345.2162,11180.0
2021-04-13 15:40:00,387.17,387.39,386.86,386.99,21653.0,345.2162,345.4124,344.9398,345.0557,21653.0
2021-04-13 15:50:00,387.0,387.38,386.67,387.17,49812.0,345.0646,345.4035,344.7704,345.2162,49812.0
2021-04-14 09:30:00,387.4,388.56,387.29,388.27,31515.0,345.4213,346.4556,345.3232,346.197,31515.0
2021-04-14 09:40:00,388.47,388.71,387.0,388.3,18719.0,346.3753,346.5893,345.0646,346.2238,18719.0
2021-04-14 09:50:00,388.48,389.21,388.18,388.73,12756.0,346.3843,347.0352,346.1168,346.6072,12756.0
2021-04-14 10:00:00,388.73,389.16,388.47,388.72,15173.0,346.6072,346.9906,346.3753,346.5983,15173.0
2021-04-14 10:10:00,388.58,388.75,387.93,388.17,8346.0,346.4734,346.625,345.8939,346.1079,8346.0
2021-04-14 10:20:00,388.23,388.62,387.93,388.21,6866.0,346.1614,346.5091,345.8939,346.1435,6866.0
2021-04-14 10:30:00,388.27,388.36,387.82,388.26,6849.0,346.197,346.2773,345.7958,346.1881,6849.0
2021-04-14 10:40:00,388.39,388.65,388.28,388.6,7282.0,346.304,346.5358,346.2059,346.4913,7282.0
2021-04-14 10:50:00,388.53,389.0,387.72,388.78,24360.0,346.4288,346.8479,345.7066,346.6518,24360.0
2021-04-14 11:00:00,388.7,389.54,388.48,389.43,12476.0,346.5804,347.3294,346.3843,347.2313,12476.0
2021-04-14 11:10:00,389.41,389.41,388.64,388.82,8632.0,347.2135,347.2135,346.5269,346.6874,8632.0
2021-04-14 11:20:00,388.81,389.5,388.81,389.49,10108.0,346.6785,347.2937,346.6785,347.2848,10108.0
2021-04-14 11:30:00,389.42,390.56,389.42,390.21,28302.0,347.2224,348.2389,347.2224,347.9268,28302.0
2021-04-14 11:40:00,390.31,390.35,389.81,390.11,10005.0,348.016,348.0516,347.5701,347.8376,10005.0
2021-04-14 11:50:00,390.22,390.67,389.99,390.47,17456.0,347.9357,348.337,347.7306,348.1586,17456.0
2021-04-14 12:00:00,390.44,390.62,390.2,390.54,11117.0,348.1319,348.2924,347.9179,348.221,11117.0
2021-04-14 12:10:00,390.48,390.66,390.11,390.11,15850.0,348.1675,348.328,347.8376,347.8376,15850.0
2021-04-14 12:20:00,390.18,390.23,390.0,390.04,7914.0,347.9001,347.9446,347.7396,347.7752,7914.0
2021-04-14 12:30:00,390.08,390.25,389.88,390.18,6208.0,347.8109,347.9625,347.6326,347.9001,6208.0
2021-04-14 12:40:00,390.07,390.16,389.93,390.05,7778.0,347.802,347.8822,347.6771,347.7841,7778.0
2021-04-14 12:50:00,390.06,390.48,390.02,390.41,6846.0,347.7931,348.1675,347.7574,348.1051,6846.0
2021-04-14 13:00:00,390.48,390.96,390.36,390.94,10460.0,348.1675,348.5955,348.0605,348.5777,10460.0
2021-04-14 13:10:00,390.92,391.02,390.55,390.61,18787.0,348.5599,348.649,348.23,348.2835,18787.0
2021-04-14 13:20:00,390.62,391.2,390.6,391.13,10485.0,348.2924,348.8095,348.2745,348.7471,10485.0
2021-04-14 13:30:00,391.11,391.25,390.34,390.34,11270.0,348.7293,348.8541,348.0427,348.0427,11270.0
2021-04-14 13:40:00,390.46,390.9,390.45,390.72,12208.0,348.1497,348.542,348.1408,348.3815,12208.0
2021-04-14 13:50:00,390.67,391.02,390.35,390.49,22532.0,348.337,348.649,348.0516,348.1765,22532.0
2021-04-14 14:00:00,390.57,390.82,389.42,389.56,16841.0,348.2478,348.4707,347.2224,347.3472,16841.0
2021-04-14 14:10:00,389.57,389.83,388.93,389.31,17687.0,347.3562,347.588,346.7855,347.1243,17687.0
2021-04-14 14:20:00,389.25,389.54,389.14,389.3,9727.0,347.0708,347.3294,346.9727,347.1154,9727.0
2021-04-14 14:30:00,389.19,389.22,388.09,388.4,15569.0,347.0173,347.0441,346.0365,346.3129,15569.0
2021-04-14 14:40:00,388.3,388.96,388.28,388.88,8067.0,346.2238,346.8122,346.2059,346.7409,8067.0
2021-04-14 14:50:00,388.88,389.02,388.48,388.9,10874.0,346.7409,346.8657,346.3843,346.7588,10874.0
2021-04-14 15:00:00,388.82,388.84,388.55,388.81,8958.0,346.6874,346.7053,346.4467,346.6785,8958.0
2021-04-14 15:10:00,388.82,389.25,388.77,388.87,10594.0,346.6874,347.0708,346.6428,346.732,10594.0
2021-04-14 15:20:00,388.82,389.37,388.72,389.37,9012.0,346.6874,347.1778,346.5983,347.1778,9012.0
2021-04-14 15:30:00,389.15,389.23,388.34,388.69,14094.0,346.9817,347.053,346.2594,346.5715,14094.0
2021-04-14 15:40:00,388.54,388.94,388.45,388.52,20051.0,346.4378,346.7944,346.3575,346.4199,20051.0
2021-04-14 15:50:00,388.64,388.75,388.04,388.69,53598.0,346.5269,346.625,345.9919,346.5715,53598.0
2021-04-15 09:30:00,388.67,390.19,388.67,389.24,32638.0,346.5537,347.909,346.5537,347.0619,32638.0
2021-04-15 09:40:00,389.18,390.0,388.67,388.73,10899.0,347.0084,347.7396,346.5537,346.6072,10899.0
2021-04-15 09:50:00,388.95,388.99,387.7,388.05,13447.0,346.8033,346.839,345.6888,346.0009,13447.0
2021-04-15 10:00:00,388.39,389.17,388.12,388.69,13720.0,346.304,346.9995,346.0633,346.5715,13720.0
2021-04-15 10:10:00,388.59,389.85,388.34,389.31,13253.0,346.4823,347.6058,346.2594,347.1243,13253.0
2021-04-15 10:20:00,389.53,389.94,389.25,389.56,9759.0,347.3205,347.6861,347.0708,347.3472,9759.0
2021-04-15 10:30:00,389.41,390.27,389.41,390.27,13896.0,347.2135,347.9803,347.2135,347.9803,13896.0
2021-04-15 10:40:00,390.32,390.88,390.23,390.27,12609.0,348.0249,348.5242,347.9446,347.9803,12609.0
2021-04-15 10:50:00,390.13,391.05,390.06,391.0,16921.0,347.8555,348.6758,347.7931,348.6312,16921.0
2021-04-15 11:00:00,391.09,391.75,390.84,390.99,9247.0,348.7114,349.2999,348.4885,348.6223,9247.0
2021-04-15 11:10:00,391.02,391.06,390.46,390.49,8515.0,348.649,348.6847,348.1497,348.1765,8515.0
2021-04-15 11:20:00,390.52,391.18,390.39,391.14,8392.0,348.2032,348.7917,348.0873,348.756,8392.0
2021-04-15 11:30:00,391.05,391.42,390.5,390.57,17356.0,348.6758,349.0057,348.1854,348.2478,17356.0
2021-04-15 11:40:00,390.64,390.86,390.19,390.4,6190.0,348.3102,348.5064,347.909,348.0962,6190.0
2021-04-15 11:50:00,390.36,390.77,390.27,390.63,7650.0,348.0605,348.4261,347.9803,348.3013,7650.0
2021-04-15 12:00:00,390.77,391.06,390.6,390.8,11318.0,348.4261,348.6847,348.2745,348.4529,11318.0
2021-04-15 12:10:00,390.82,391.12,390.4,390.45,14862.0,348.4707,348.7382,348.0962,348.1408,14862.0
2021-04-15 12:20:00,390.4,390.49,390.12,390.19,5720.0,348.0962,348.1765,347.8466,347.909,5720.0
2021-04-15 12:30:00,390.4,390.68,390.3,390.41,15421.0,348.0962,348.3459,348.007,348.1051,15421.0
2021-04-15 12:40:00,390.49,390.88,390.46,390.88,8350.0,348.1765,348.5242,348.1497,348.5242,8350.0
2021-04-15 12:50:00,390.95,391.53,390.9,391.45,11735.0,348.5866,349.1038,348.542,349.0324,11735.0
2021-04-15 13:00:00,391.33,391.64,391.04,391.64,9721.0,348.9254,349.2018,348.6669,349.2018,9721.0
2021-04-15 13:10:00,391.66,392.0,391.59,391.85,18340.0,349.2197,349.5228,349.1573,349.3891,18340.0
2021-04-15 13:20:00,391.8,392.0,391.45,391.5,36755.0,349.3445,349.5228,349.0324,349.077,36755.0
2021-04-15 13:30:00,391.26,391.28,390.9,391.26,7713.0,348.863,348.8809,348.542,348.863,7713.0
2021-04-15 13:40:00,391.28,391.28,391.04,391.06,4515.0,348.8809,348.8809,348.6669,348.6847,4515.0
2021-04-15 13:50:00,391.03,391.17,390.22,390.23,9064.0,348.6579,348.7828,347.9357,347.9446,9064.0
2021-04-15 14:00:00,390.32,390.41,390.0,390.0,15987.0,348.0249,348.1051,347.7396,347.7396,15987.0
2021-04-15 14:10:00,389.98,391.03,389.98,390.79,14012.0,347.7217,348.6579,347.7217,348.444,14012.0
2021-04-15 14:20:00,390.81,391.09,390.69,391.09,4770.0,348.4618,348.7114,348.3548,348.7114,4770.0
2021-04-15 14:30:00,391.1,391.24,390.6,391.05,9442.0,348.7204,348.8452,348.2745,348.6758,9442.0
2021-04-15 14:40:00,391.0,391.19,390.88,391.07,4631.0,348.6312,348.8006,348.5242,348.6936,4631.0
2021-04-15 14:50:00,391.11,391.4,391.08,391.11,5883.0,348.7293,348.9879,348.7025,348.7293,5883.0
2021-04-15 15:00:00,391.19,391.27,390.96,390.99,7081.0,348.8006,348.8719,348.5955,348.6223,7081.0
2021-04-15 15:10:00,390.94,391.5,390.82,391.48,11544.0,348.5777,349.077,348.4707,349.0592,11544.0
2021-04-15 15:20:00,391.5,391.83,391.32,391.79,13723.0,349.077,349.3713,348.9165,349.3356,13723.0
2021-04-15 15:30:00,391.77,392.0,391.51,391.6,19267.0,349.3178,349.5228,349.0859,349.1662,19267.0
2021-04-15 15:40:00,391.62,391.77,391.15,391.37,29378.0,349.184,349.3178,348.7649,348.9611,29378.0
2021-04-15 15:50:00,391.21,391.23,390.35,390.6,80323.0,348.8184,348.8363,348.0516,348.2745,80323.0
2021-04-16 09:30:00,392.82,393.43,391.82,392.26,105692.0,350.254,350.7979,349.3623,349.7547,105692.0
2021-04-16 09:40:00,392.49,392.74,391.12,391.5,21231.0,349.9597,350.1826,348.7382,349.077,21231.0
2021-04-16 09:50:00,391.5,391.97,391.09,391.36,23882.0,349.077,349.4961,348.7114,348.9522,23882.0
2021-04-16 10:00:00,391.42,391.42,389.8,390.68,18499.0,349.0057,349.0057,347.5612,348.3459,18499.0
2021-04-16 10:10:00,390.77,392.18,390.68,391.92,21971.0,348.4261,349.6833,348.3459,349.4515,21971.0
2021-04-16 10:20:00,392.06,392.06,390.82,391.33,18263.0,349.5763,349.5763,348.4707,348.9254,18263.0
2021-04-16 10:30:00,391.41,392.14,391.29,391.92,14202.0,348.9968,349.6477,348.8898,349.4515,14202.0
2021-04-16 10:40:00,391.87,392.69,391.84,391.98,21026.0,349.4069,350.1381,349.3802,349.505,21026.0
2021-04-16 10:50:00,391.99,393.07,391.9,393.04,25336.0,349.5139,350.4769,349.4337,350.4501,25336.0
2021-04-16 11:00:00,393.06,393.77,393.02,393.68,38889.0,350.468,351.101,350.4323,351.0208,38889.0
2021-04-16 11:10:00,393.65,394.34,391.97,392.14,33855.0,350.994,351.6093,349.4961,349.6477,33855.0
2021-04-16 11:20:00,392.1,392.7,391.9,392.03,14203.0,349.612,350.147,349.4337,349.5496,14203.0
2021-04-16 11:30:00,392.05,392.43,391.87,391.91,14322.0,349.5674,349.9062,349.4069,349.4426,14322.0
2021-04-16 11:40:00,391.79,391.79,391.08,391.08,12278.0,349.3356,349.3356,348.7025,348.7025,12278.0
2021-04-16 11:50:00,391.19,391.62,390.82,391.15,11495.0,348.8006,349.184,348.4707,348.7649,11495.0
2021-04-16 12:00:00,391.08,392.35,391.0,392.25,24351.0,348.7025,349.8349,348.6312,349.7457,24351.0
2021-04-16 12:10:00,392.28,392.7,392.0,392.05,18037.0,349.7725,350.147,349.5228,349.5674,18037.0
2021-04-16 12:20:00,391.97,391.97,391.15,391.44,6985.0,349.4961,349.4961,348.7649,349.0235,6985.0
2021-04-16 12:30:00,391.37,391.69,391.06,391.65,11935.0,348.9611,349.2464,348.6847,349.2108,11935.0
2021-04-16 12:40:00,391.63,391.8,390.98,390.98,15376.0,349.1929,349.3445,348.6134,348.6134,15376.0
2021-04-16 12:50:00,390.91,391.79,390.91,391.22,11554.0,348.5509,349.3356,348.5509,348.8274,11554.0
2021-04-16 13:00:00,391.22,391.59,391.01,391.54,9340.0,348.8274,349.1573,348.6401,349.1127,9340.0
2021-04-16 13:10:00,391.6,391.6,390.94,391.27,10777.0,349.1662,349.1662,348.5777,348.8719,10777.0
2021-04-16 13:20:00,391.33,391.66,391.23,391.49,14894.0,348.9254,349.2197,348.8363,349.0681,14894.0
2021-04-16 13:30:00,391.53,391.53,391.29,391.3,6427.0,349.1038,349.1038,348.8898,348.8987,6427.0
2021-04-16 13:40:00,391.37,391.53,391.17,391.26,8157.0,348.9611,349.1038,348.7828,348.863,8157.0
2021-04-16 13:50:00,391.27,391.55,391.2,391.45,8080.0,348.8719,349.1216,348.8095,349.0324,8080.0
2021-04-16 14:00:00,391.45,391.54,391.24,391.25,4241.0,349.0324,349.1127,348.8452,348.8541,4241.0
2021-04-16 14:10:00,391.27,392.25,391.25,392.22,6096.0,348.8719,349.7457,348.8541,349.719,6096.0
2021-04-16 14:20:00,392.22,392.32,392.0,392.13,6220.0,349.719,349.8082,349.5228,349.6387,6220.0
2021-04-16 14:30:00,392.07,392.59,391.99,392.59,5187.0,349.5852,350.0489,349.5139,350.0489,5187.0
2021-04-16 14:40:00,392.44,392.57,392.05,392.29,5573.0,349.9152,350.0311,349.5674,349.7814,5573.0
2021-04-16 14:50:00,392.37,392.83,392.37,392.8,7250.0,349.8527,350.2629,349.8527,350.2361,7250.0
2021-04-16 15:00:00,392.85,392.96,392.5,392.6,14923.0,350.2807,350.3788,349.9687,350.0578,14923.0
2021-04-16 15:10:00,392.53,392.55,392.08,392.23,9627.0,349.9954,350.0132,349.5942,349.7279,9627.0
2021-04-16 15:20:00,392.34,392.65,392.12,392.49,11679.0,349.826,350.1024,349.6298,349.9597,11679.0
2021-04-16 15:30:00,392.44,392.76,392.37,392.63,21262.0,349.9152,350.2005,349.8527,350.0846,21262.0
2021-04-16 15:40:00,392.65,392.68,392.15,392.17,32717.0,350.1024,350.1292,349.6566,349.6744,32717.0
2021-04-16 15:50:00,392.25,392.66,391.53,391.87,94526.0,349.7457,350.1113,349.1038,349.4069,94526.0
2021-04-19 09:30:00,392.0,392.39,387.1,387.47,52770.0,349.5228,349.8706,345.1538,345.4837,52770.0
2021-04-19 09:40:00,387.27,390.58,386.62,390.04,34926.0,345.3054,348.2567,344.7258,347.7752,34926.0
2021-04-19 09:50:00,389.81,389.96,389.0,389.25,15655.0,347.5701,347.7039,346.8479,347.0708,15655.0
2021-04-19 10:00:00,389.12,390.31,388.91,389.98,17483.0,346.9549,348.016,346.7677,347.7217,17483.0
2021-04-19 10:10:00,389.89,390.57,389.7,390.53,13250.0,347.6415,348.2478,347.4721,348.2121,13250.0
2021-04-19 10:20:00,390.53,391.29,390.23,390.23,26637.0,348.2121,348.8898,347.9446,347.9446,26637.0
2021-04-19 10:30:00,390.13,391.16,390.0,390.78,36686.0,347.8555,348.7739,347.7396,348.435,36686.0
2021-04-19 10:40:00,390.78,391.0,389.63,389.65,11190.0,348.435,348.6312,347.4096,347.4275,11190.0
2021-04-19 10:50:00,389.77,390.0,389.44,389.62,15418.0,347.5345,347.7396,347.2402,347.4007,15418.0
2021-04-19 11:00:00,389.61,390.59,389.61,390.1,14391.0,347.3918,348.2656,347.3918,347.8287,14391.0
2021-04-19 11:10:00,390.08,390.65,389.97,390.36,17182.0,347.8109,348.3191,347.7128,348.0605,17182.0
2021-04-19 11:20:00,390.27,390.49,390.01,390.49,9812.0,347.9803,348.1765,347.7485,348.1765,9812.0
2021-04-19 11:30:00,390.46,391.07,390.41,390.42,15338.0,348.1497,348.6936,348.1051,348.114,15338.0
2021-04-19 11:40:00,390.3,390.72,389.69,390.5,13626.0,348.007,348.3815,347.4631,348.1854,13626.0
2021-04-19 11:50:00,390.46,390.75,390.22,390.72,11728.0,348.1497,348.4083,347.9357,348.3815,11728.0
2021-04-19 12:00:00,390.72,391.18,390.57,391.13,12278.0,348.3815,348.7917,348.2478,348.7471,12278.0
2021-04-19 12:10:00,391.13,391.18,390.49,390.75,5439.0,348.7471,348.7917,348.1765,348.4083,5439.0
2021-04-19 12:20:00,390.74,390.88,390.44,390.53,7378.0,348.3994,348.5242,348.1319,348.2121,7378.0
2021-04-19 12:30:00,390.38,390.85,390.3,390.48,5582.0,348.0784,348.4974,348.007,348.1675,5582.0
2021-04-19 12:40:00,390.48,390.98,390.13,390.77,7006.0,348.1675,348.6134,347.8555,348.4261,7006.0
2021-04-19 12:50:00,390.72,390.79,390.35,390.74,3927.0,348.3815,348.444,348.0516,348.3994,3927.0
2021-04-19 13:00:00,390.63,390.76,390.18,390.18,6292.0,348.3013,348.4172,347.9001,347.9001,6292.0
2021-04-19 13:10:00,390.26,391.09,390.09,391.01,13738.0,347.9714,348.7114,347.8198,348.6401,13738.0
2021-04-19 13:20:00,390.89,390.96,390.57,390.58,4609.0,348.5331,348.5955,348.2478,348.2567,4609.0
2021-04-19 13:30:00,390.49,390.86,390.48,390.7,7630.0,348.1765,348.5064,348.1675,348.3637,7630.0
2021-04-19 13:40:00,390.82,390.92,390.41,390.6,6067.0,348.4707,348.5599,348.1051,348.2745,6067.0
2021-04-19 13:50:00,390.63,390.92,390.54,390.54,4016.0,348.3013,348.5599,348.221,348.221,4016.0
2021-04-19 14:00:00,390.48,391.15,390.28,390.96,11709.0,348.1675,348.7649,347.9892,348.5955,11709.0
2021-04-19 14:10:00,390.92,391.29,390.92,391.09,10534.0,348.5599,348.8898,348.5599,348.7114,10534.0
2021-04-19 14:20:00,391.02,391.15,390.8,391.06,9841.0,348.649,348.7649,348.4529,348.6847,9841.0
2021-04-19 14:30:00,391.01,391.22,390.83,390.95,11067.0,348.6401,348.8274,348.4796,348.5866,11067.0
2021-04-19 14:40:00,390.98,391.25,390.97,391.14,14945.0,348.6134,348.8541,348.6044,348.756,14945.0
2021-04-19 14:50:00,391.15,391.22,390.76,390.93,10040.0,348.7649,348.8274,348.4172,348.5688,10040.0
2021-04-19 15:00:00,390.94,391.06,390.76,391.01,25043.0,348.5777,348.6847,348.4172,348.6401,25043.0
2021-04-19 15:10:00,390.96,391.09,390.49,390.55,9523.0,348.5955,348.7114,348.1765,348.23,9523.0
2021-04-19 15:20:00,390.58,390.74,390.33,390.56,15173.0,348.2567,348.3994,348.0338,348.2389,15173.0
2021-04-19 15:30:00,390.49,390.98,390.32,390.97,15587.0,348.1765,348.6134,348.0249,348.6044,15587.0
2021-04-19 15:40:00,390.96,391.23,390.64,391.06,23133.0,348.5955,348.8363,348.3102,348.6847,23133.0
2021-04-19 15:50:00,390.94,391.99,390.88,391.99,70184.0,348.5777,349.5139,348.5242,349.5139,70184.0
2021-04-20 09:30:00,388.0,391.5,387.25,391.43,83287.0,345.9563,349.077,345.2875,349.0146,83287.0
2021-04-20 09:40:00,391.14,391.36,387.59,389.14,65179.0,348.756,348.9522,345.5907,346.9727,65179.0
2021-04-20 09:50:00,389.14,390.4,388.78,389.68,37120.0,346.9727,348.0962,346.6518,347.4542,37120.0
2021-04-20 10:00:00,389.44,389.67,387.1,388.29,20067.0,347.2402,347.4453,345.1538,346.2149,20067.0
2021-04-20 10:10:00,388.2,388.63,387.9,388.27,15838.0,346.1346,346.518,345.8671,346.197,15838.0
2021-04-20 10:20:00,388.27,388.99,387.78,388.55,15749.0,346.197,346.839,345.7601,346.4467,15749.0
2021-04-20 10:30:00,388.45,388.67,387.32,387.96,21497.0,346.3575,346.5537,345.35,345.9206,21497.0
2021-04-20 10:40:00,388.03,388.12,387.15,387.63,23722.0,345.983,346.0633,345.1984,345.6264,23722.0
2021-04-20 10:50:00,387.48,387.8,386.55,387.18,21371.0,345.4926,345.7779,344.6634,345.2251,21371.0
2021-04-20 11:00:00,387.18,387.67,387.09,387.51,10951.0,345.2251,345.662,345.1449,345.5194,10951.0
2021-04-20 11:10:00,387.67,388.38,387.52,387.74,19522.0,345.662,346.2951,345.5283,345.7244,19522.0
2021-04-20 11:20:00,387.9,387.95,387.34,387.42,25258.0,345.8671,345.9117,345.3678,345.4391,25258.0
2021-04-20 11:30:00,387.4,387.93,385.56,385.78,32369.0,345.4213,345.8939,343.7807,343.9768,32369.0
2021-04-20 11:40:00,385.85,386.53,385.78,385.88,20849.0,344.0392,344.6456,343.9768,344.066,20849.0
2021-04-20 11:50:00,385.88,385.97,385.03,385.69,26106.0,344.066,344.1462,343.3081,343.8966,26106.0
2021-04-20 12:00:00,385.6,385.8,385.16,385.22,11355.0,343.8163,343.9947,343.424,343.4775,11355.0
2021-04-20 12:10:00,385.19,385.88,384.8,385.88,34629.0,343.4508,344.066,343.103,344.066,34629.0
2021-04-20 12:20:00,385.87,386.08,385.46,385.58,8798.0,344.0571,344.2443,343.6915,343.7985,8798.0
2021-04-20 12:30:00,385.67,385.96,385.43,385.6,8657.0,343.8788,344.1373,343.6648,343.8163,8657.0
2021-04-20 12:40:00,385.54,385.59,385.16,385.36,11522.0,343.7628,343.8074,343.424,343.6023,11522.0
2021-04-20 12:50:00,385.24,386.67,385.13,386.56,13745.0,343.4953,344.7704,343.3973,344.6723,13745.0
2021-04-20 13:00:00,386.61,386.79,386.17,386.45,12620.0,344.7169,344.8774,344.3246,344.5742,12620.0
2021-04-20 13:10:00,386.43,387.06,386.13,386.82,10083.0,344.5564,345.1181,344.2889,344.9041,10083.0
2021-04-20 13:20:00,386.76,386.8,386.41,386.44,12437.0,344.8506,344.8863,344.5386,344.5653,12437.0
2021-04-20 13:30:00,386.32,386.46,385.56,385.95,14249.0,344.4583,344.5831,343.7807,344.1284,14249.0
2021-04-20 13:40:00,385.94,386.12,385.71,385.85,8384.0,344.1195,344.28,343.9144,344.0392,8384.0
2021-04-20 13:50:00,385.99,386.18,385.59,385.87,16543.0,344.1641,344.3335,343.8074,344.0571,16543.0
2021-04-20 14:00:00,385.71,385.84,385.37,385.37,15845.0,343.9144,344.0303,343.6113,343.6113,15845.0
2021-04-20 14:10:00,385.46,385.51,385.12,385.3,14369.0,343.6915,343.7361,343.3884,343.5488,14369.0
2021-04-20 14:20:00,385.32,385.37,384.62,385.04,15113.0,343.5667,343.6113,342.9425,343.317,15113.0
2021-04-20 14:30:00,385.14,385.93,384.99,385.93,9962.0,343.4062,344.1106,343.2724,344.1106,9962.0
2021-04-20 14:40:00,385.81,385.82,385.34,385.44,5822.0,344.0036,344.0125,343.5845,343.6737,5822.0
2021-04-20 14:50:00,385.49,385.83,385.43,385.65,7852.0,343.7183,344.0214,343.6648,343.8609,7852.0
2021-04-20 15:00:00,385.73,386.04,385.63,386.03,7739.0,343.9323,344.2087,343.8431,344.1997,7739.0
2021-04-20 15:10:00,386.0,387.05,386.0,386.97,9616.0,344.173,345.1092,344.173,345.0379,9616.0
2021-04-20 15:20:00,386.84,386.93,386.35,386.35,9739.0,344.922,345.0022,344.4851,344.4851,9739.0
2021-04-20 15:30:00,386.32,386.79,386.12,386.41,16230.0,344.4583,344.8774,344.28,344.5386,16230.0
2021-04-20 15:40:00,386.4,386.9,386.4,386.57,16180.0,344.5297,344.9755,344.5297,344.6812,16180.0
2021-04-20 15:50:00,386.52,387.4,386.37,387.35,67102.0,344.6366,345.4213,344.5029,345.3767,67102.0
2021-04-21 09:30:00,387.52,389.14,387.22,388.63,32876.0,345.5283,346.9727,345.2608,346.518,32876.0
2021-04-21 09:40:00,388.58,389.49,388.04,388.6,13696.0,346.4734,347.2848,345.9919,346.4913,13696.0
2021-04-21 09:50:00,388.4,388.78,388.1,388.58,10305.0,346.3129,346.6518,346.0454,346.4734,10305.0
2021-04-21 10:00:00,388.64,389.04,388.35,388.92,15122.0,346.5269,346.8836,346.2683,346.7766,15122.0
2021-04-21 10:10:00,388.8,389.39,388.06,389.3,12254.0,346.6696,347.1957,346.0098,347.1154,12254.0
2021-04-21 10:20:00,389.46,389.75,389.0,389.36,37604.0,347.2581,347.5166,346.8479,347.1689,37604.0
2021-04-21 10:30:00,389.38,390.34,389.38,390.22,15668.0,347.1867,348.0427,347.1867,347.9357,15668.0
2021-04-21 10:40:00,390.16,390.89,389.39,389.52,14796.0,347.8822,348.5331,347.1957,347.3116,14796.0
2021-04-21 10:50:00,389.62,389.9,388.62,389.34,31711.0,347.4007,347.6504,346.5091,347.1511,31711.0
2021-04-21 11:00:00,389.21,389.92,388.83,388.84,9475.0,347.0352,347.6682,346.6963,346.7053,9475.0
2021-04-21 11:10:00,389.11,389.5,388.15,388.15,15645.0,346.946,347.2937,346.09,346.09,15645.0
2021-04-21 11:20:00,388.13,388.13,387.17,387.53,16769.0,346.0722,346.0722,345.2162,345.5372,16769.0
2021-04-21 11:30:00,387.4,387.48,387.0,387.1,15891.0,345.4213,345.4926,345.0646,345.1538,15891.0
2021-04-21 11:40:00,387.03,387.08,386.2,386.28,20253.0,345.0914,345.136,344.3513,344.4227,20253.0
2021-04-21 11:50:00,386.28,386.66,386.11,386.33,14678.0,344.4227,344.7615,344.2711,344.4672,14678.0
2021-04-21 12:00:00,386.33,387.03,386.26,386.26,27931.0,344.4672,345.0914,344.4048,344.4048,27931.0
2021-04-21 12:10:00,386.21,387.08,386.15,387.06,9572.0,344.3602,345.136,344.3067,345.1181,9572.0
2021-04-21 12:20:00,387.26,387.27,386.5,386.62,10021.0,345.2965,345.3054,344.6188,344.7258,10021.0
2021-04-21 12:30:00,386.61,386.66,386.03,386.16,10003.0,344.7169,344.7615,344.1997,344.3157,10003.0
2021-04-21 12:40:00,386.23,386.53,386.23,386.28,4345.0,344.3781,344.6456,344.3781,344.4227,4345.0
2021-04-21 12:50:00,386.28,386.28,385.48,385.64,25320.0,344.4227,344.4227,343.7093,343.852,25320.0
2021-04-21 13:00:00,385.6,386.24,385.53,385.69,26715.0,343.8163,344.387,343.7539,343.8966,26715.0
2021-04-21 13:10:00,385.65,385.79,385.35,385.45,26803.0,343.8609,343.9858,343.5934,343.6826,26803.0
2021-04-21 13:20:00,385.43,385.56,384.95,385.28,65675.0,343.6648,343.7807,343.2368,343.531,65675.0
2021-04-21 13:30:00,385.31,385.64,385.22,385.29,20763.0,343.5578,343.852,343.4775,343.5399,20763.0
2021-04-21 13:40:00,385.31,385.79,385.06,385.14,12702.0,343.5578,343.9858,343.3349,343.4062,12702.0
2021-04-21 13:50:00,385.2,385.41,385.07,385.2,16607.0,343.4597,343.6469,343.3438,343.4597,16607.0
2021-04-21 14:00:00,385.28,385.83,385.28,385.72,15987.0,343.531,344.0214,343.531,343.9233,15987.0
2021-04-21 14:10:00,385.75,386.27,385.75,386.1,11229.0,343.9501,344.4137,343.9501,344.2622,11229.0
2021-04-21 14:20:00,386.06,386.36,386.0,386.0,12227.0,344.2265,344.494,344.173,344.173,12227.0
2021-04-21 14:30:00,385.92,386.42,385.92,386.21,15010.0,344.1017,344.5475,344.1017,344.3602,15010.0
2021-04-21 14:40:00,386.27,386.97,386.15,386.97,16762.0,344.4137,345.0379,344.3067,345.0379,16762.0
2021-04-21 14:50:00,386.92,387.84,386.91,387.47,12755.0,344.9933,345.8136,344.9844,345.4837,12755.0
2021-04-21 15:00:00,387.47,387.65,386.76,386.88,11769.0,345.4837,345.6442,344.8506,344.9576,11769.0
2021-04-21 15:10:00,386.88,387.78,386.87,387.25,13577.0,344.9576,345.7601,344.9487,345.2875,13577.0
2021-04-21 15:20:00,387.33,387.38,386.54,386.55,24642.0,345.3589,345.4035,344.6545,344.6634,24642.0
2021-04-21 15:30:00,386.52,387.31,386.52,387.0,29776.0,344.6366,345.341,344.6366,345.0646,29776.0
2021-04-21 15:40:00,387.05,387.28,386.93,387.11,27664.0,345.1092,345.3143,345.0022,345.1627,27664.0
2021-04-21 15:50:00,387.13,387.69,386.62,387.39,72194.0,345.1805,345.6799,344.7258,345.4124,72194.0
2021-04-22 09:30:00,386.77,386.77,383.0,384.18,53651.0,344.8596,344.8596,341.4981,342.5502,53651.0
2021-04-22 09:40:00,383.95,385.04,383.7,383.89,25010.0,342.3451,343.317,342.1222,342.2916,25010.0
2021-04-22 09:50:00,383.91,384.17,382.4,382.57,31100.0,342.3095,342.5413,340.9631,341.1147,31100.0
2021-04-22 10:00:00,382.53,383.01,382.0,382.51,33297.0,341.079,341.507,340.6064,341.0612,33297.0
2021-04-22 10:10:00,382.57,383.21,382.36,382.5,18292.0,341.1147,341.6853,340.9274,341.0523,18292.0
2021-04-22 10:20:00,382.38,382.53,380.94,381.31,37813.0,340.9453,341.079,339.6613,339.9912,37813.0
2021-04-22 10:30:00,381.34,383.03,381.31,382.92,20778.0,340.018,341.5248,339.9912,341.4267,20778.0
2021-04-22 10:40:00,382.92,383.42,382.26,382.29,17094.0,341.4267,341.8726,340.8383,340.865,17094.0
2021-04-22 10:50:00,382.34,382.85,382.16,382.19,15862.0,340.9096,341.3643,340.7491,340.7758,15862.0
2021-04-22 11:00:00,382.18,383.43,382.16,383.26,27057.0,340.7669,341.8815,340.7491,341.7299,27057.0
2021-04-22 11:10:00,383.21,383.66,383.01,383.47,15841.0,341.6853,342.0866,341.507,341.9171,15841.0
2021-04-22 11:20:00,383.53,383.61,382.56,382.97,13365.0,341.9706,342.042,341.1058,341.4713,13365.0
2021-04-22 11:30:00,382.81,383.2,382.54,382.77,15279.0,341.3287,341.6764,341.0879,341.293,15279.0
2021-04-22 11:40:00,382.74,382.96,382.34,382.42,10607.0,341.2662,341.4624,340.9096,340.9809,10607.0
2021-04-22 11:50:00,382.46,382.47,381.91,382.05,12049.0,341.0166,341.0255,340.5262,340.651,12049.0
2021-04-22 12:00:00,381.99,382.1,381.5,381.58,10368.0,340.5975,340.6956,340.1606,340.2319,10368.0
2021-04-22 12:10:00,381.54,382.07,381.45,381.97,9622.0,340.1963,340.6689,340.116,340.5797,9622.0
2021-04-22 12:20:00,382.04,382.2,381.2,381.36,19953.0,340.6421,340.7848,339.8931,340.0358,19953.0
2021-04-22 12:30:00,381.3,382.11,381.15,381.9,16527.0,339.9823,340.7045,339.8485,340.5173,16527.0
2021-04-22 12:40:00,381.86,381.91,381.38,381.64,10368.0,340.4816,340.5262,340.0536,340.2854,10368.0
2021-04-22 12:50:00,381.62,381.62,380.96,381.07,17494.0,340.2676,340.2676,339.6791,339.7772,17494.0
2021-04-22 13:00:00,381.17,381.57,380.11,380.47,21106.0,339.8664,340.223,338.9212,339.2422,21106.0
2021-04-22 13:10:00,380.24,380.49,379.57,380.13,27932.0,339.0371,339.2601,338.4398,338.9391,27932.0
2021-04-22 13:20:00,380.07,381.13,379.92,381.1,13933.0,338.8856,339.8307,338.7518,339.804,13933.0
2021-04-22 13:30:00,381.15,381.49,380.71,381.01,14124.0,339.8485,340.1517,339.4562,339.7237,14124.0
2021-04-22 13:40:00,380.91,380.91,379.35,379.5,14784.0,339.6345,339.6345,338.2436,338.3773,14784.0
2021-04-22 13:50:00,379.39,379.39,378.4,378.82,20477.0,338.2793,338.2793,337.3965,337.771,20477.0
2021-04-22 14:00:00,378.84,380.08,378.62,379.61,22648.0,337.7889,338.8945,337.5927,338.4754,22648.0
2021-04-22 14:10:00,379.55,379.55,378.79,379.48,16417.0,338.4219,338.4219,337.7443,338.3595,16417.0
2021-04-22 14:20:00,379.49,379.49,378.83,379.3,6797.0,338.3684,338.3684,337.7799,338.199,6797.0
2021-04-22 14:30:00,379.29,379.72,378.82,379.45,15490.0,338.1901,338.5735,337.771,338.3328,15490.0
2021-04-22 14:40:00,379.23,380.0,379.09,379.79,13375.0,338.1366,338.8232,338.0118,338.6359,13375.0
2021-04-22 14:50:00,379.9,379.98,379.61,379.71,12852.0,338.734,338.8053,338.4754,338.5646,12852.0
2021-04-22 15:00:00,379.7,379.9,378.87,379.01,19844.0,338.5557,338.734,337.8156,337.9404,19844.0
2021-04-22 15:10:00,379.02,379.16,378.54,378.87,22382.0,337.9493,338.0742,337.5214,337.8156,22382.0
2021-04-22 15:20:00,378.79,379.39,378.7,379.39,16174.0,337.7443,338.2793,337.664,338.2793,16174.0
2021-04-22 15:30:00,379.47,380.11,379.38,379.58,21149.0,338.3506,338.9212,338.2703,338.4487,21149.0
2021-04-22 15:40:00,379.62,380.09,379.49,379.65,35228.0,338.4843,338.9034,338.3684,338.5111,35228.0
2021-04-22 15:50:00,379.74,380.29,379.1,379.88,111952.0,338.5913,339.0817,338.0207,338.7162,111952.0
2021-04-23 09:30:00,378.59,378.95,375.76,376.04,58290.0,337.5659,337.8869,335.0426,335.2923,58290.0
2021-04-23 09:40:00,375.85,377.31,375.14,376.5,36679.0,335.1229,336.4246,334.4898,335.7024,36679.0
2021-04-23 09:50:00,376.61,376.61,375.47,375.47,27313.0,335.8005,335.8005,334.784,334.784,27313.0
2021-04-23 10:00:00,375.55,375.71,374.1,374.11,43968.0,334.8554,334.998,333.5625,333.5714,43968.0
2021-04-23 10:10:00,374.11,374.7,373.75,374.7,30200.0,333.5714,334.0975,333.2504,334.0975,30200.0
2021-04-23 10:20:00,374.55,374.56,373.32,373.76,29101.0,333.9637,333.9726,332.867,333.2593,29101.0
2021-04-23 10:30:00,373.61,375.71,373.61,375.54,31435.0,333.1256,334.998,333.1256,334.8464,31435.0
2021-04-23 10:40:00,375.51,376.15,375.12,375.79,23349.0,334.8197,335.3903,334.472,335.0694,23349.0
2021-04-23 10:50:00,375.79,377.19,375.67,377.14,24599.0,335.0694,336.3176,334.9624,336.2731,24599.0
2021-04-23 11:00:00,377.0,377.26,376.68,376.89,11236.0,336.1482,336.3801,335.8629,336.0502,11236.0
2021-04-23 11:10:00,376.76,377.14,376.76,376.87,12173.0,335.9342,336.2731,335.9342,336.0323,12173.0
2021-04-23 11:20:00,376.75,376.8,375.85,376.37,7681.0,335.9253,335.9699,335.1229,335.5865,7681.0
2021-04-23 11:30:00,376.37,376.68,375.99,375.99,12018.0,335.5865,335.8629,335.2477,335.2477,12018.0
2021-04-23 11:40:00,376.06,376.11,375.25,375.46,14715.0,335.3101,335.3547,334.5879,334.7751,14715.0
2021-04-23 11:50:00,375.46,375.53,374.97,375.08,16163.0,334.7751,334.8375,334.3382,334.4363,16163.0
2021-04-23 12:00:00,375.15,375.33,374.85,374.88,14031.0,334.4987,334.6592,334.2312,334.258,14031.0
2021-04-23 12:10:00,374.92,375.37,374.58,375.37,13332.0,334.2936,334.6949,333.9905,334.6949,13332.0
2021-04-23 12:20:00,375.4,375.61,375.32,375.61,10961.0,334.7216,334.9089,334.6503,334.9089,10961.0
2021-04-23 12:30:00,375.65,375.91,375.55,375.64,6082.0,334.9445,335.1763,334.8554,334.9356,6082.0
2021-04-23 12:40:00,375.58,375.76,375.47,375.62,8936.0,334.8821,335.0426,334.784,334.9178,8936.0
2021-04-23 12:50:00,375.6,375.63,375.23,375.3,10306.0,334.8999,334.9267,334.57,334.6324,10306.0
2021-04-23 13:00:00,375.26,375.33,374.95,375.33,11527.0,334.5968,334.6592,334.3204,334.6592,11527.0
2021-04-23 13:10:00,375.29,375.47,375.23,375.37,5323.0,334.6235,334.784,334.57,334.6949,5323.0
2021-04-23 13:20:00,375.32,375.4,375.11,375.28,9758.0,334.6503,334.7216,334.463,334.6146,9758.0
2021-04-23 13:30:00,375.3,375.66,375.3,375.5,6147.0,334.6324,334.9534,334.6324,334.8108,6147.0
2021-04-23 13:40:00,375.45,375.92,375.4,375.75,8264.0,334.7662,335.1853,334.7216,335.0337,8264.0
2021-04-23 13:50:00,375.71,375.84,375.46,375.65,10603.0,334.998,335.1139,334.7751,334.9445,10603.0
2021-04-23 14:00:00,375.71,376.44,375.68,376.21,7434.0,334.998,335.6489,334.9713,335.4438,7434.0
2021-04-23 14:10:00,376.29,376.58,376.08,376.58,10616.0,335.5152,335.7737,335.3279,335.7737,10616.0
2021-04-23 14:20:00,376.56,376.7,376.39,376.49,5628.0,335.7559,335.8807,335.6043,335.6935,5628.0
2021-04-23 14:30:00,376.46,376.64,376.22,376.44,7148.0,335.6668,335.8272,335.4528,335.6489,7148.0
2021-04-23 14:40:00,376.49,377.27,376.49,377.08,14308.0,335.6935,336.389,335.6935,336.2196,14308.0
2021-04-23 14:50:00,377.12,377.49,376.96,377.07,10001.0,336.2552,336.5851,336.1126,336.2107,10001.0
2021-04-23 15:00:00,377.09,377.65,377.09,377.53,6604.0,336.2285,336.7278,336.2285,336.6208,6604.0
2021-04-23 15:10:00,377.45,377.65,377.31,377.48,8268.0,336.5495,336.7278,336.4246,336.5762,8268.0
2021-04-23 15:20:00,377.45,378.05,377.11,377.9,15354.0,336.5495,337.0845,336.2463,336.9507,15354.0
2021-04-23 15:30:00,377.97,378.16,377.47,377.67,22288.0,337.0131,337.1825,336.5673,336.7456,22288.0
2021-04-23 15:40:00,377.68,377.79,377.12,377.16,22020.0,336.7546,336.8526,336.2552,336.2909,22020.0
2021-04-23 15:50:00,377.27,377.49,377.03,377.3,71353.0,336.389,336.5851,336.175,336.4157,71353.0
2021-04-26 09:30:00,374.41,375.31,373.58,374.15,90354.0,333.8389,334.6414,333.0988,333.6071,90354.0
2021-04-26 09:40:00,374.15,374.38,372.57,373.23,40251.0,333.6071,333.8121,332.1983,332.7868,40251.0
2021-04-26 09:50:00,373.12,373.34,371.95,372.4,23162.0,332.6887,332.8848,331.6455,332.0467,23162.0
2021-04-26 10:00:00,372.33,373.65,372.01,373.65,32442.0,331.9843,333.1612,331.699,333.1612,32442.0
2021-04-26 10:10:00,373.6,374.06,373.23,373.32,18770.0,333.1167,333.5268,332.7868,332.867,18770.0
2021-04-26 10:20:00,373.4,373.5,372.51,372.72,23800.0,332.9383,333.0275,332.1448,332.332,23800.0
2021-04-26 10:30:00,372.82,372.95,372.33,372.47,18848.0,332.4212,332.5371,331.9843,332.1091,18848.0
2021-04-26 10:40:00,372.54,373.34,372.49,372.83,16248.0,332.1715,332.8848,332.1269,332.4301,16248.0
2021-04-26 10:50:00,372.79,372.96,372.4,372.43,15805.0,332.3944,332.546,332.0467,332.0734,15805.0
2021-04-26 11:00:00,372.43,372.72,372.25,372.61,14793.0,332.0734,332.332,331.9129,332.2339,14793.0
2021-04-26 11:10:00,372.61,372.61,371.91,372.17,26132.0,332.2339,332.2339,331.6098,331.8416,26132.0
2021-04-26 11:20:00,372.2,372.42,371.66,371.74,21087.0,331.8684,332.0645,331.3869,331.4582,21087.0
2021-04-26 11:30:00,371.71,371.71,371.37,371.4,21966.0,331.4315,331.4315,331.1283,331.1551,21966.0
2021-04-26 11:40:00,371.4,371.58,371.17,371.35,17480.0,331.1551,331.3155,330.95,331.1105,17480.0
2021-04-26 11:50:00,371.32,372.14,371.31,371.93,13302.0,331.0837,331.8149,331.0748,331.6276,13302.0
2021-04-26 12:00:00,372.0,372.09,371.62,372.0,10567.0,331.69,331.7703,331.3512,331.69,10567.0
2021-04-26 12:10:00,372.03,372.49,372.02,372.32,10385.0,331.7168,332.1269,331.7079,331.9754,10385.0
2021-04-26 12:20:00,372.25,372.25,371.73,371.94,16466.0,331.9129,331.9129,331.4493,331.6365,16466.0
2021-04-26 12:30:00,371.94,371.94,371.43,371.53,11751.0,331.6365,331.6365,331.1818,331.271,11751.0
2021-04-26 12:40:00,371.6,371.96,371.44,371.53,14178.0,331.3334,331.6544,331.1907,331.271,14178.0
2021-04-26 12:50:00,371.51,371.84,371.43,371.49,11200.0,331.2531,331.5474,331.1818,331.2353,11200.0
2021-04-26 13:00:00,371.39,371.44,370.72,370.94,30431.0,331.1461,331.1907,330.5487,330.7449,30431.0
2021-04-26 13:10:00,370.91,371.16,370.72,370.78,16765.0,330.7181,330.9411,330.5487,330.6022,16765.0
2021-04-26 13:20:00,370.79,371.66,370.75,371.58,10055.0,330.6112,331.3869,330.5755,331.3155,10055.0
2021-04-26 13:30:00,371.62,371.94,371.59,371.85,8211.0,331.3512,331.6365,331.3245,331.5563,8211.0
2021-04-26 13:40:00,371.78,371.96,371.68,371.78,12056.0,331.4939,331.6544,331.4047,331.4939,12056.0
2021-04-26 13:50:00,371.8,372.2,371.75,372.1,11899.0,331.5117,331.8684,331.4671,331.7792,11899.0
2021-04-26 14:00:00,372.1,372.12,371.9,372.0,9266.0,331.7792,331.797,331.6009,331.69,9266.0
2021-04-26 14:10:00,372.01,372.05,371.61,371.67,9665.0,331.699,331.7346,331.3423,331.3958,9665.0
2021-04-26 14:20:00,371.72,371.98,371.69,371.89,8881.0,331.4404,331.6722,331.4136,331.592,8881.0
2021-04-26 14:30:00,371.89,372.06,371.85,372.02,11741.0,331.592,331.7435,331.5563,331.7079,11741.0
2021-04-26 14:40:00,372.0,372.1,371.9,372.04,15264.0,331.69,331.7792,331.6009,331.7257,15264.0
2021-04-26 14:50:00,372.06,372.21,371.87,372.13,17042.0,331.7435,331.8773,331.5741,331.806,17042.0
2021-04-26 15:00:00,372.11,372.18,371.89,372.13,18278.0,331.7881,331.8505,331.592,331.806,18278.0
2021-04-26 15:10:00,372.17,372.34,372.04,372.34,14535.0,331.8416,331.9932,331.7257,331.9932,14535.0
2021-04-26 15:20:00,372.37,372.54,371.75,371.82,20927.0,332.0199,332.1715,331.4671,331.5295,20927.0
2021-04-26 15:30:00,371.74,372.17,371.6,372.1,24356.0,331.4582,331.8416,331.3334,331.7792,24356.0
2021-04-26 15:40:00,372.1,372.4,371.83,371.83,26817.0,331.7792,332.0467,331.5385,331.5385,26817.0
2021-04-26 15:50:00,371.79,372.18,371.4,371.97,93385.0,331.5028,331.8505,331.1551,331.6633,93385.0
2021-04-27 09:30:00,371.5,371.98,370.14,370.43,55602.0,331.2442,331.6722,330.0316,330.2902,55602.0
2021-04-27 09:40:00,370.54,371.79,370.34,371.79,23655.0,330.3882,331.5028,330.2099,331.5028,23655.0
2021-04-27 09:50:00,371.97,372.69,371.86,372.66,19836.0,331.6633,332.3053,331.5652,332.2785,19836.0
2021-04-27 10:00:00,372.53,373.58,372.17,372.3,21186.0,332.1626,333.0988,331.8416,331.9575,21186.0
2021-04-27 10:10:00,372.17,373.26,372.17,373.08,16470.0,331.8416,332.8135,331.8416,332.653,16470.0
2021-04-27 10:20:00,372.63,372.76,371.82,371.82,17086.0,332.2518,332.3677,331.5295,331.5295,17086.0
2021-04-27 10:30:00,371.99,373.11,371.92,372.81,10520.0,331.6811,332.6798,331.6187,332.4123,10520.0
2021-04-27 10:40:00,372.66,373.3,372.43,372.97,9207.0,332.2785,332.8492,332.0734,332.5549,9207.0
2021-04-27 10:50:00,372.97,373.45,372.5,373.19,17218.0,332.5549,332.9829,332.1359,332.7511,17218.0
2021-04-27 11:00:00,373.19,374.06,373.04,373.94,43730.0,332.7511,333.5268,332.6173,333.4198,43730.0
2021-04-27 11:10:00,373.97,374.23,373.55,373.73,11244.0,333.4466,333.6784,333.0721,333.2326,11244.0
2021-04-27 11:20:00,373.73,373.85,373.48,373.67,12498.0,333.2326,333.3396,333.0097,333.1791,12498.0
2021-04-27 11:30:00,373.69,373.85,373.51,373.83,8737.0,333.1969,333.3396,333.0364,333.3217,8737.0
2021-04-27 11:40:00,373.75,374.05,373.71,373.81,12945.0,333.2504,333.5179,333.2147,333.3039,12945.0
2021-04-27 11:50:00,373.73,374.05,373.6,373.89,15748.0,333.2326,333.5179,333.1167,333.3752,15748.0
2021-04-27 12:00:00,373.82,374.07,373.16,373.95,34883.0,333.3128,333.5357,332.7243,333.4287,34883.0
2021-04-27 12:10:00,373.92,374.24,373.19,373.36,19413.0,333.402,333.6873,332.7511,332.9027,19413.0
2021-04-27 12:20:00,373.34,373.56,372.93,373.45,12735.0,332.8848,333.081,332.5193,332.9829,12735.0
2021-04-27 12:30:00,373.42,373.42,372.56,372.56,7154.0,332.9562,332.9562,332.1894,332.1894,7154.0
2021-04-27 12:40:00,372.54,372.69,372.07,372.38,7639.0,332.1715,332.3053,331.7525,332.0289,7639.0
2021-04-27 12:50:00,372.36,372.77,371.9,372.74,11705.0,332.011,332.3766,331.6009,332.3499,11705.0
2021-04-27 13:00:00,372.67,372.83,372.49,372.78,12700.0,332.2874,332.4301,332.1269,332.3855,12700.0
2021-04-27 13:10:00,372.77,372.89,372.44,372.8,7535.0,332.3766,332.4836,332.0824,332.4033,7535.0
2021-04-27 13:20:00,372.81,372.84,372.33,372.56,8460.0,332.4123,332.439,331.9843,332.1894,8460.0
2021-04-27 13:30:00,372.57,373.34,372.57,373.33,8467.0,332.1983,332.8848,332.1983,332.8759,8467.0
2021-04-27 13:40:00,373.3,373.3,372.66,372.8,9472.0,332.8492,332.8492,332.2785,332.4033,9472.0
2021-04-27 13:50:00,372.85,373.18,372.81,373.18,7359.0,332.4479,332.7422,332.4123,332.7422,7359.0
2021-04-27 14:00:00,373.26,373.49,373.19,373.3,9456.0,332.8135,333.0186,332.7511,332.8492,9456.0
2021-04-27 14:10:00,373.39,373.52,372.97,373.1,14730.0,332.9294,333.0453,332.5549,332.6708,14730.0
2021-04-27 14:20:00,373.18,373.3,372.8,373.24,10568.0,332.7422,332.8492,332.4033,332.7957,10568.0
2021-04-27 14:30:00,373.34,373.46,373.07,373.46,7934.0,332.8848,332.9918,332.6441,332.9918,7934.0
2021-04-27 14:40:00,373.47,373.48,373.2,373.35,7548.0,333.0007,333.0097,332.76,332.8938,7548.0
2021-04-27 14:50:00,373.37,373.46,372.99,373.23,9091.0,332.9116,332.9918,332.5728,332.7868,9091.0
2021-04-27 15:00:00,373.19,373.51,373.16,373.25,7901.0,332.7511,333.0364,332.7243,332.8046,7901.0
2021-04-27 15:10:00,373.34,373.5,373.24,373.5,13952.0,332.8848,333.0275,332.7957,333.0275,13952.0
2021-04-27 15:20:00,373.47,373.88,373.34,373.62,18425.0,333.0007,333.3663,332.8848,333.1345,18425.0
2021-04-27 15:30:00,373.55,373.64,373.25,373.35,13561.0,333.0721,333.1523,332.8046,332.8938,13561.0
2021-04-27 15:40:00,373.28,373.72,373.11,373.58,19132.0,332.8313,333.2237,332.6798,333.0988,19132.0
2021-04-27 15:50:00,373.51,373.7,373.0,373.01,75339.0,333.0364,333.2058,332.5817,332.5906,75339.0
2021-04-28 09:30:00,373.46,373.7,371.69,372.89,41786.0,332.9918,333.2058,331.4136,332.4836,41786.0
2021-04-28 09:40:00,372.86,372.86,372.14,372.45,10473.0,332.4568,332.4568,331.8149,332.0913,10473.0
2021-04-28 09:50:00,372.39,373.13,371.89,372.73,12973.0,332.0378,332.6976,331.592,332.3409,12973.0
2021-04-28 10:00:00,372.72,372.8,371.7,371.81,24651.0,332.332,332.4033,331.4225,331.5206,24651.0
2021-04-28 10:10:00,371.9,372.0,371.2,371.28,17277.0,331.6009,331.69,330.9767,331.0481,17277.0
2021-04-28 10:20:00,371.17,371.86,370.95,371.86,9750.0,330.95,331.5652,330.7538,331.5652,9750.0
2021-04-28 10:30:00,371.92,372.48,371.58,371.79,10147.0,331.6187,332.118,331.3155,331.5028,10147.0
2021-04-28 10:40:00,371.72,371.88,371.3,371.54,13628.0,331.4404,331.583,331.0659,331.2799,13628.0
2021-04-28 10:50:00,371.47,372.17,371.14,372.17,12945.0,331.2175,331.8416,330.9232,331.8416,12945.0
2021-04-28 11:00:00,372.17,372.83,372.01,372.41,16520.0,331.8416,332.4301,331.699,332.0556,16520.0
2021-04-28 11:10:00,372.51,372.66,372.04,372.16,18328.0,332.1448,332.2785,331.7257,331.8327,18328.0
2021-04-28 11:20:00,372.24,372.79,371.88,372.79,10902.0,331.904,332.3944,331.583,332.3944,10902.0
2021-04-28 11:30:00,372.69,372.7,371.41,371.59,11362.0,332.3053,332.3142,331.164,331.3245,11362.0
2021-04-28 11:40:00,371.53,371.74,371.24,371.41,13958.0,331.271,331.4582,331.0124,331.164,13958.0
2021-04-28 11:50:00,371.49,371.67,371.21,371.62,22739.0,331.2353,331.3958,330.9856,331.3512,22739.0
2021-04-28 12:00:00,371.57,371.94,371.52,371.76,11311.0,331.3066,331.6365,331.2621,331.476,11311.0
2021-04-28 12:10:00,371.78,371.92,371.42,371.82,12173.0,331.4939,331.6187,331.1729,331.5295,12173.0
2021-04-28 12:20:00,371.71,372.33,371.64,372.04,14343.0,331.4315,331.9843,331.369,331.7257,14343.0
2021-04-28 12:30:00,372.07,372.09,371.5,371.51,15690.0,331.7525,331.7703,331.2442,331.2531,15690.0
2021-04-28 12:40:00,371.52,372.15,371.51,372.03,9734.0,331.2621,331.8238,331.2531,331.7168,9734.0
2021-04-28 12:50:00,372.03,372.67,372.02,372.62,6275.0,331.7168,332.2874,331.7079,332.2429,6275.0
2021-04-28 13:00:00,372.49,372.58,372.19,372.48,7369.0,332.1269,332.2072,331.8594,332.118,7369.0
2021-04-28 13:10:00,372.36,372.93,372.35,372.93,9638.0,332.011,332.5193,332.0021,332.5193,9638.0
2021-04-28 13:20:00,372.92,373.0,372.61,373.0,12614.0,332.5103,332.5817,332.2339,332.5817,12614.0
2021-04-28 13:30:00,373.07,373.32,372.78,373.01,13232.0,332.6441,332.867,332.3855,332.5906,13232.0
2021-04-28 13:40:00,372.99,373.23,372.89,372.9,5023.0,332.5728,332.7868,332.4836,332.4925,5023.0
2021-04-28 13:50:00,372.95,373.39,372.7,372.77,9879.0,332.5371,332.9294,332.3142,332.3766,9879.0
2021-04-28 14:00:00,372.7,373.25,372.54,372.6,12184.0,332.3142,332.8046,332.1715,332.225,12184.0
2021-04-28 14:10:00,372.5,372.95,372.5,372.94,9268.0,332.1359,332.5371,332.1359,332.5282,9268.0
2021-04-28 14:20:00,372.99,373.35,372.78,372.84,10187.0,332.5728,332.8938,332.3855,332.439,10187.0
2021-04-28 14:30:00,372.83,373.52,372.37,373.31,25210.0,332.4301,333.0453,332.0199,332.8581,25210.0
2021-04-28 14:40:00,373.29,373.5,372.98,373.14,11095.0,332.8403,333.0275,332.5638,332.7065,11095.0
2021-04-28 14:50:00,373.05,373.09,372.62,372.73,9578.0,332.6263,332.6619,332.2429,332.3409,9578.0
2021-04-28 15:00:00,372.72,373.1,372.57,372.95,14647.0,332.332,332.6708,332.1983,332.5371,14647.0
2021-04-28 15:10:00,372.97,373.15,372.26,373.02,15011.0,332.5549,332.7154,331.9219,332.5995,15011.0
2021-04-28 15:20:00,373.08,373.34,372.83,373.18,16070.0,332.653,332.8848,332.4301,332.7422,16070.0
2021-04-28 15:30:00,373.15,373.82,372.97,373.75,16073.0,332.7154,333.3128,332.5549,333.2504,16073.0
2021-04-28 15:40:00,373.8,373.88,373.27,373.32,20959.0,333.295,333.3663,332.8224,332.867,20959.0
2021-04-28 15:50:00,373.26,373.32,372.71,373.09,56331.0,332.8135,332.867,332.3231,332.6619,56331.0
2021-04-29 09:30:00,375.0,377.85,374.84,377.35,55260.0,334.365,336.9061,334.2223,336.4603,55260.0
2021-04-29 09:40:00,377.48,378.88,377.32,377.78,40288.0,336.5762,337.8245,336.4336,336.8437,40288.0
2021-04-29 09:50:00,378.0,379.09,378.0,378.25,31179.0,337.0399,338.0118,337.0399,337.2628,31179.0
2021-04-29 10:00:00,378.1,379.04,378.07,378.97,26633.0,337.129,337.9672,337.1023,337.9048,26633.0
2021-04-29 10:10:00,378.94,379.44,377.41,377.88,21552.0,337.878,338.3238,336.5138,336.9329,21552.0
2021-04-29 10:20:00,377.78,377.95,376.97,377.82,12313.0,336.8437,336.9953,336.1215,336.8794,12313.0
2021-04-29 10:30:00,377.89,379.27,377.82,378.77,19028.0,336.9418,338.1723,336.8794,337.7264,19028.0
2021-04-29 10:40:00,378.76,379.06,378.01,378.16,13712.0,337.7175,337.985,337.0488,337.1825,13712.0
2021-04-29 10:50:00,378.25,378.46,377.2,377.48,13020.0,337.2628,337.45,336.3266,336.5762,13020.0
2021-04-29 11:00:00,377.56,379.02,377.4,379.02,10928.0,336.6476,337.9493,336.5049,337.9493,10928.0
2021-04-29 11:10:00,379.1,379.7,379.08,379.2,13691.0,338.0207,338.5557,338.0028,338.1098,13691.0
2021-04-29 11:20:00,379.12,379.6,378.99,379.2,11756.0,338.0385,338.4665,337.9226,338.1098,11756.0
2021-04-29 11:30:00,379.25,379.38,378.81,379.12,10346.0,338.1544,338.2703,337.7621,338.0385,10346.0
2021-04-29 11:40:00,379.04,379.18,378.38,378.49,7329.0,337.9672,338.092,337.3787,337.4768,7329.0
2021-04-29 11:50:00,378.6,379.14,378.44,379.0,6826.0,337.5749,338.0563,337.4322,337.9315,6826.0
2021-04-29 12:00:00,378.88,379.2,378.05,378.3,13874.0,337.8245,338.1098,337.0845,337.3074,13874.0
2021-04-29 12:10:00,378.3,379.19,378.3,379.19,10578.0,337.3074,338.1009,337.3074,338.1009,10578.0
2021-04-29 12:20:00,379.07,379.7,379.02,379.7,9435.0,337.9939,338.5557,337.9493,338.5557,9435.0
2021-04-29 12:30:00,379.6,379.92,379.5,379.71,12483.0,338.4665,338.7518,338.3773,338.5646,12483.0
2021-04-29 12:40:00,379.67,380.68,379.67,380.5,61264.0,338.5289,339.4295,338.5289,339.269,61264.0
2021-04-29 12:50:00,380.31,380.59,379.77,380.31,11338.0,339.0996,339.3492,338.6181,339.0996,11338.0
2021-04-29 13:00:00,380.31,380.31,379.51,380.16,10875.0,339.0996,339.0996,338.3863,338.9658,10875.0
2021-04-29 13:10:00,380.3,380.48,379.92,380.32,18948.0,339.0906,339.2511,338.7518,339.1085,18948.0
2021-04-29 13:20:00,380.42,380.89,380.35,380.43,13318.0,339.1976,339.6167,339.1352,339.2066,13318.0
2021-04-29 13:30:00,380.5,380.88,380.46,380.69,14024.0,339.269,339.6078,339.2333,339.4384,14024.0
2021-04-29 13:40:00,380.78,381.14,380.7,380.97,12682.0,339.5186,339.8396,339.4473,339.688,12682.0
2021-04-29 13:50:00,380.89,381.02,380.25,380.42,12010.0,339.6167,339.7326,339.0461,339.1976,12010.0
2021-04-29 14:00:00,380.43,380.7,380.42,380.59,8917.0,339.2066,339.4473,339.1976,339.3492,8917.0
2021-04-29 14:10:00,380.71,381.01,380.55,380.94,7468.0,339.4562,339.7237,339.3136,339.6613,7468.0
2021-04-29 14:20:00,380.89,381.14,380.76,381.03,12194.0,339.6167,339.8396,339.5008,339.7415,12194.0
2021-04-29 14:30:00,381.13,381.34,381.02,381.31,13013.0,339.8307,340.018,339.7326,339.9912,13013.0
2021-04-29 14:40:00,381.21,381.98,381.11,381.5,11334.0,339.902,340.5886,339.8129,340.1606,11334.0
2021-04-29 14:50:00,381.61,381.61,380.76,380.93,11684.0,340.2587,340.2587,339.5008,339.6524,11684.0
2021-04-29 15:00:00,380.94,381.61,380.86,381.45,13953.0,339.6613,340.2587,339.59,340.116,13953.0
2021-04-29 15:10:00,381.53,381.66,381.18,381.44,18490.0,340.1874,340.3033,339.8753,340.1071,18490.0
2021-04-29 15:20:00,381.59,381.59,380.22,380.22,14215.0,340.2409,340.2409,339.0193,339.0193,14215.0
2021-04-29 15:30:00,380.27,380.63,380.15,380.24,22080.0,339.0639,339.3849,338.9569,339.0371,22080.0
2021-04-29 15:40:00,380.3,380.44,379.59,380.15,40486.0,339.0906,339.2155,338.4576,338.9569,40486.0
2021-04-29 15:50:00,380.1,380.45,379.46,380.36,79039.0,338.9123,339.2244,338.3417,339.1441,79039.0
2021-04-30 09:30:00,378.86,381.21,378.22,381.21,33973.0,337.8067,339.902,337.236,339.902,33973.0
2021-04-30 09:40:00,381.06,381.79,380.5,380.81,15115.0,339.7683,340.4192,339.269,339.5454,15115.0
2021-04-30 09:50:00,380.65,381.96,380.52,381.69,12149.0,339.4027,340.5708,339.2868,340.33,12149.0
2021-04-30 10:00:00,381.81,382.0,380.33,380.4,12790.0,340.437,340.6064,339.1174,339.1798,12790.0
2021-04-30 10:10:00,380.31,380.49,378.87,379.99,23174.0,339.0996,339.2601,337.8156,338.8142,23174.0
2021-04-30 10:20:00,380.18,380.51,379.79,379.91,8315.0,338.9837,339.2779,338.6359,338.7429,8315.0
2021-04-30 10:30:00,379.85,380.08,378.3,378.87,14945.0,338.6894,338.8945,337.3074,337.8156,14945.0
2021-04-30 10:40:00,378.84,379.33,378.41,379.01,12540.0,337.7889,338.2258,337.4054,337.9404,12540.0
2021-04-30 10:50:00,378.86,379.36,378.51,378.89,8398.0,337.8067,338.2525,337.4946,337.8334,8398.0
2021-04-30 11:00:00,378.76,378.98,378.48,378.95,7551.0,337.7175,337.9137,337.4679,337.8869,7551.0
2021-04-30 11:10:00,378.76,378.86,378.41,378.53,6862.0,337.7175,337.8067,337.4054,337.5124,6862.0
2021-04-30 11:20:00,378.5,378.75,378.2,378.49,7619.0,337.4857,337.7086,337.2182,337.4768,7619.0
2021-04-30 11:30:00,378.43,378.43,377.75,377.98,7363.0,337.4233,337.4233,336.817,337.022,7363.0
2021-04-30 11:40:00,377.91,378.56,377.91,378.46,3486.0,336.9596,337.5392,336.9596,337.45,3486.0
2021-04-30 11:50:00,378.19,378.32,377.61,377.82,10780.0,337.2093,337.3252,336.6921,336.8794,10780.0
2021-04-30 12:00:00,377.61,378.69,377.6,378.69,6509.0,336.6921,337.6551,336.6832,337.6551,6509.0
2021-04-30 12:10:00,378.68,378.87,378.56,378.61,5617.0,337.6462,337.8156,337.5392,337.5838,5617.0
2021-04-30 12:20:00,378.63,378.96,378.53,378.55,9554.0,337.6016,337.8959,337.5124,337.5303,9554.0
2021-04-30 12:30:00,378.53,378.65,378.26,378.33,9204.0,337.5124,337.6194,337.2717,337.3341,9204.0
2021-04-30 12:40:00,378.25,378.69,378.14,378.18,6383.0,337.2628,337.6551,337.1647,337.2004,6383.0
2021-04-30 12:50:00,378.09,378.13,377.6,377.97,11779.0,337.1201,337.1558,336.6832,337.0131,11779.0
2021-04-30 13:00:00,377.97,378.25,377.81,378.25,4964.0,337.0131,337.2628,336.8705,337.2628,4964.0
2021-04-30 13:10:00,378.12,378.25,377.97,378.1,4026.0,337.1469,337.2628,337.0131,337.129,4026.0
2021-04-30 13:20:00,378.1,378.68,378.02,378.53,4246.0,337.129,337.6462,337.0577,337.5124,4246.0
2021-04-30 13:30:00,378.56,378.8,378.37,378.6,7096.0,337.5392,337.7532,337.3698,337.5749,7096.0
2021-04-30 13:40:00,378.62,378.8,378.45,378.77,5807.0,337.5927,337.7532,337.4411,337.7264,5807.0
2021-04-30 13:50:00,378.78,378.86,378.3,378.49,8837.0,337.7354,337.8067,337.3074,337.4768,8837.0
2021-04-30 14:00:00,378.38,378.9,378.35,378.89,13074.0,337.3787,337.8424,337.352,337.8334,13074.0
2021-04-30 14:10:00,378.84,379.44,378.67,379.24,23440.0,337.7889,338.3238,337.6373,338.1455,23440.0
2021-04-30 14:20:00,379.26,379.6,379.15,379.24,14570.0,338.1633,338.4665,338.0653,338.1455,14570.0
2021-04-30 14:30:00,379.25,379.5,379.16,379.39,9783.0,338.1544,338.3773,338.0742,338.2793,9783.0
2021-04-30 14:40:00,379.38,379.78,379.15,379.36,14738.0,338.2703,338.627,338.0653,338.2525,14738.0
2021-04-30 14:50:00,379.32,379.89,379.3,379.85,13208.0,338.2168,338.7251,338.199,338.6894,13208.0
2021-04-30 15:00:00,379.88,380.25,379.35,379.61,11535.0,338.7162,339.0461,338.2436,338.4754,11535.0
2021-04-30 15:10:00,379.59,380.29,379.59,380.03,12528.0,338.4576,339.0817,338.4576,338.8499,12528.0
2021-04-30 15:20:00,379.99,380.57,379.94,380.57,16266.0,338.8142,339.3314,338.7697,339.3314,16266.0
2021-04-30 15:30:00,380.58,381.04,380.5,380.88,17670.0,339.3403,339.7505,339.269,339.6078,17670.0
2021-04-30 15:40:00,380.75,381.01,379.99,381.01,16000.0,339.4919,339.7237,338.8142,339.7237,16000.0
2021-04-30 15:50:00,381.04,381.16,379.96,380.59,124581.0,339.7505,339.8575,338.7875,339.3492,124581.0
2021-05-03 09:30:00,379.77,382.3,379.06,381.38,63893.0,338.6181,340.8739,337.985,340.0536,63893.0
2021-05-03 09:40:00,381.5,382.73,381.5,382.38,25084.0,340.1606,341.2573,340.1606,340.9453,25084.0
2021-05-03 09:50:00,382.47,382.8,381.65,381.97,27072.0,341.0255,341.3197,340.2944,340.5797,27072.0
2021-05-03 10:00:00,381.98,382.16,380.09,380.58,26587.0,340.5886,340.7491,338.9034,339.3403,26587.0
2021-05-03 10:10:00,380.74,380.84,380.28,380.84,17976.0,339.483,339.5721,339.0728,339.5721,17976.0
2021-05-03 10:20:00,380.89,381.85,380.89,381.3,12295.0,339.6167,340.4727,339.6167,339.9823,12295.0
2021-05-03 10:30:00,381.39,381.9,380.89,381.78,18358.0,340.0625,340.5173,339.6167,340.4103,18358.0
2021-05-03 10:40:00,381.67,382.0,381.63,381.82,11388.0,340.3122,340.6064,340.2765,340.4459,11388.0
2021-05-03 10:50:00,381.81,382.15,381.6,381.88,32451.0,340.437,340.7402,340.2498,340.4994,32451.0
2021-05-03 11:00:00,381.97,382.15,381.07,381.23,16394.0,340.5797,340.7402,339.7772,339.9199,16394.0
2021-05-03 11:10:00,381.34,381.72,381.07,381.34,13453.0,340.018,340.3568,339.7772,340.018,13453.0
2021-05-03 11:20:00,381.34,381.84,381.01,381.84,38466.0,340.018,340.4638,339.7237,340.4638,38466.0
2021-05-03 11:30:00,381.8,382.3,381.62,382.24,12554.0,340.4281,340.8739,340.2676,340.8204,12554.0
2021-05-03 11:40:00,382.21,382.37,381.85,382.34,15779.0,340.7937,340.9363,340.4727,340.9096,15779.0
2021-05-03 11:50:00,382.38,382.79,382.32,382.61,29135.0,340.9453,341.3108,340.8918,341.1503,29135.0
2021-05-03 12:00:00,382.65,383.08,382.61,382.81,21044.0,341.186,341.5694,341.1503,341.3287,21044.0
2021-05-03 12:10:00,382.82,383.04,382.64,382.89,48613.0,341.3376,341.5337,341.1771,341.4,48613.0
2021-05-03 12:20:00,382.92,383.42,382.7,383.24,16513.0,341.4267,341.8726,341.2306,341.7121,16513.0
2021-05-03 12:30:00,383.25,384.11,383.24,384.07,7221.0,341.721,342.4878,341.7121,342.4521,7221.0
2021-05-03 12:40:00,384.07,384.71,384.07,384.5,11829.0,342.4521,343.0228,342.4521,342.8355,11829.0
2021-05-03 12:50:00,384.47,385.62,384.46,385.3,16973.0,342.8088,343.8342,342.7999,343.5488,16973.0
2021-05-03 13:00:00,385.22,385.27,384.28,384.42,12373.0,343.4775,343.5221,342.6394,342.7642,12373.0
2021-05-03 13:10:00,384.44,384.68,384.34,384.6,9611.0,342.782,342.996,342.6929,342.9247,9611.0
2021-05-03 13:20:00,384.6,385.1,384.39,385.09,9411.0,342.9247,343.3705,342.7375,343.3616,9411.0
2021-05-03 13:30:00,385.11,385.5,385.03,385.43,6178.0,343.3794,343.7272,343.3081,343.6648,6178.0
2021-05-03 13:40:00,385.47,385.49,385.16,385.47,6305.0,343.7004,343.7183,343.424,343.7004,6305.0
2021-05-03 13:50:00,385.49,385.56,385.05,385.13,7133.0,343.7183,343.7807,343.3259,343.3973,7133.0
2021-05-03 14:00:00,385.15,385.37,385.09,385.36,11193.0,343.4151,343.6113,343.3616,343.6023,11193.0
2021-05-03 14:10:00,385.42,385.52,385.18,385.37,10903.0,343.6558,343.745,343.4419,343.6113,10903.0
2021-05-03 14:20:00,385.37,385.64,385.31,385.46,12572.0,343.6113,343.852,343.5578,343.6915,12572.0
2021-05-03 14:30:00,385.6,386.09,385.6,385.88,11661.0,343.8163,344.2532,343.8163,344.066,11661.0
2021-05-03 14:40:00,385.91,386.03,385.82,385.93,10214.0,344.0927,344.1997,344.0125,344.1106,10214.0
2021-05-03 14:50:00,385.93,386.12,385.46,386.0,27615.0,344.1106,344.28,343.6915,344.173,27615.0
2021-05-03 15:00:00,386.01,386.39,385.9,386.39,19024.0,344.1819,344.5207,344.0838,344.5207,19024.0
2021-05-03 15:10:00,386.3,386.33,385.72,385.75,16640.0,344.4405,344.4672,343.9233,343.9501,16640.0
2021-05-03 15:20:00,385.66,385.89,385.4,385.88,25902.0,343.8698,344.0749,343.638,344.066,25902.0
2021-05-03 15:30:00,385.94,386.1,385.37,385.73,29299.0,344.1195,344.2622,343.6113,343.9323,29299.0
2021-05-03 15:40:00,385.74,385.84,385.14,385.49,24804.0,343.9412,344.0303,343.4062,343.7183,24804.0
2021-05-03 15:50:00,385.43,385.56,384.77,385.32,56383.0,343.6648,343.7807,343.0763,343.5667,56383.0
2021-05-04 09:30:00,387.0,389.18,386.51,389.07,57666.0,345.0646,347.0084,344.6277,346.9103,57666.0
2021-05-04 09:40:00,389.18,389.18,387.55,388.2,33281.0,347.0084,347.0084,345.555,346.1346,33281.0
2021-05-04 09:50:00,388.11,390.15,387.66,389.86,43195.0,346.0544,347.8733,345.6531,347.6147,43195.0
2021-05-04 10:00:00,389.8,389.99,389.03,389.18,21305.0,347.5612,347.7306,346.8747,347.0084,21305.0
2021-05-04 10:10:00,389.0,389.28,388.38,388.55,16727.0,346.8479,347.0976,346.2951,346.4467,16727.0
2021-05-04 10:20:00,388.55,388.71,386.85,386.93,26956.0,346.4467,346.5893,344.9309,345.0022,26956.0
2021-05-04 10:30:00,387.07,388.24,386.39,388.24,26327.0,345.1271,346.1703,344.5207,346.1703,26327.0
2021-05-04 10:40:00,388.16,388.46,387.09,387.63,11348.0,346.0989,346.3664,345.1449,345.6264,11348.0
2021-05-04 10:50:00,387.48,387.8,387.2,387.58,7908.0,345.4926,345.7779,345.243,345.5818,7908.0
2021-05-04 11:00:00,387.41,387.62,386.69,387.59,9328.0,345.4302,345.6175,344.7882,345.5907,9328.0
2021-05-04 11:10:00,387.72,387.73,386.43,387.0,31831.0,345.7066,345.7155,344.5564,345.0646,31831.0
2021-05-04 11:20:00,386.95,387.66,386.92,387.47,14628.0,345.0201,345.6531,344.9933,345.4837,14628.0
2021-05-04 11:30:00,387.57,387.91,387.48,387.72,21458.0,345.5729,345.876,345.4926,345.7066,21458.0
2021-05-04 11:40:00,387.57,387.73,386.69,386.71,11233.0,345.5729,345.7155,344.7882,344.8061,11233.0
2021-05-04 11:50:00,386.69,386.81,385.62,385.72,14582.0,344.7882,344.8952,343.8342,343.9233,14582.0
2021-05-04 12:00:00,385.7,386.28,385.51,385.86,15720.0,343.9055,344.4227,343.7361,344.0482,15720.0
2021-05-04 12:10:00,385.76,386.62,385.66,386.57,11776.0,343.959,344.7258,343.8698,344.6812,11776.0
2021-05-04 12:20:00,386.62,387.04,386.52,386.92,15880.0,344.7258,345.1003,344.6366,344.9933,15880.0
2021-05-04 12:30:00,386.87,387.02,386.04,386.05,14391.0,344.9487,345.0825,344.2087,344.2176,14391.0
2021-05-04 12:40:00,386.09,386.21,385.59,385.59,13385.0,344.2532,344.3602,343.8074,343.8074,13385.0
2021-05-04 12:50:00,385.58,386.0,384.79,384.96,16027.0,343.7985,344.173,343.0941,343.2457,16027.0
2021-05-04 13:00:00,384.85,385.27,384.54,384.8,32047.0,343.1476,343.5221,342.8712,343.103,32047.0
2021-05-04 13:10:00,384.74,385.66,384.7,385.49,14682.0,343.0495,343.8698,343.0139,343.7183,14682.0
2021-05-04 13:20:00,385.53,386.0,385.27,385.92,6411.0,343.7539,344.173,343.5221,344.1017,6411.0
2021-05-04 13:30:00,385.84,386.32,385.83,386.25,10370.0,344.0303,344.4583,344.0214,344.3959,10370.0
2021-05-04 13:40:00,386.32,386.68,386.02,386.58,8431.0,344.4583,344.7793,344.1908,344.6901,8431.0
2021-05-04 13:50:00,386.52,387.03,386.3,386.77,11669.0,344.6366,345.0914,344.4405,344.8596,11669.0
2021-05-04 14:00:00,386.8,387.07,386.29,386.32,20740.0,344.8863,345.1271,344.4316,344.4583,20740.0
2021-05-04 14:10:00,386.26,386.47,385.78,385.78,12578.0,344.4048,344.5921,343.9768,343.9768,12578.0
2021-05-04 14:20:00,385.87,386.15,385.7,386.09,12970.0,344.0571,344.3067,343.9055,344.2532,12970.0
2021-05-04 14:30:00,386.07,386.29,385.85,386.24,8972.0,344.2354,344.4316,344.0392,344.387,8972.0
2021-05-04 14:40:00,386.2,386.45,385.83,386.21,10309.0,344.3513,344.5742,344.0214,344.3602,10309.0
2021-05-04 14:50:00,386.25,386.46,386.06,386.07,6053.0,344.3959,344.5831,344.2265,344.2354,6053.0
2021-05-04 15:00:00,386.03,386.23,385.72,385.88,9412.0,344.1997,344.3781,343.9233,344.066,9412.0
2021-05-04 15:10:00,385.92,386.3,385.79,386.1,16567.0,344.1017,344.4405,343.9858,344.2622,16567.0
2021-05-04 15:20:00,386.07,386.65,385.99,386.46,14154.0,344.2354,344.7526,344.1641,344.5831,14154.0
2021-05-04 15:30:00,386.55,386.75,386.36,386.54,21973.0,344.6634,344.8417,344.494,344.6545,21973.0
2021-05-04 15:40:00,386.56,386.72,386.2,386.22,30519.0,344.6723,344.815,344.3513,344.3692,30519.0
2021-05-04 15:50:00,386.32,387.98,386.32,387.79,116191.0,344.4583,345.9384,344.4583,345.769,116191.0
2021-05-05 09:30:00,386.34,387.48,384.91,385.64,31830.0,344.4762,345.4926,343.2011,343.852,31830.0
2021-05-05 09:40:00,385.82,385.89,384.11,384.97,13851.0,344.0125,344.0749,342.4878,343.2546,13851.0
2021-05-05 09:50:00,384.92,384.92,383.84,384.39,10791.0,343.21,343.21,342.2471,342.7375,10791.0
2021-05-05 10:00:00,384.11,384.38,382.52,383.53,19877.0,342.4878,342.7285,341.0701,341.9706,19877.0
2021-05-05 10:10:00,383.73,383.83,382.33,382.33,15218.0,342.149,342.2381,340.9007,340.9007,15218.0
2021-05-05 10:20:00,382.34,382.85,381.91,382.71,31469.0,340.9096,341.3643,340.5262,341.2395,31469.0
2021-05-05 10:30:00,382.73,382.85,382.13,382.23,16142.0,341.2573,341.3643,340.7223,340.8115,16142.0
2021-05-05 10:40:00,382.22,382.84,381.7,382.84,15151.0,340.8026,341.3554,340.3389,341.3554,15151.0
2021-05-05 10:50:00,382.85,383.69,382.85,383.69,10214.0,341.3643,342.1133,341.3643,342.1133,10214.0
2021-05-05 11:00:00,383.71,384.14,383.55,384.06,10616.0,342.1311,342.5145,341.9885,342.4432,10616.0
2021-05-05 11:10:00,384.16,384.85,384.15,384.67,11367.0,342.5324,343.1476,342.5235,342.9871,11367.0
2021-05-05 11:20:00,384.81,385.1,384.8,385.0,14061.0,343.1119,343.3705,343.103,343.2814,14061.0
2021-05-05 11:30:00,384.81,384.81,383.86,384.6,10666.0,343.1119,343.1119,342.2649,342.9247,10666.0
2021-05-05 11:40:00,384.5,385.0,384.41,384.91,8561.0,342.8355,343.2814,342.7553,343.2011,8561.0
2021-05-05 11:50:00,384.96,384.96,384.24,384.37,6762.0,343.2457,343.2457,342.6037,342.7196,6762.0
2021-05-05 12:00:00,384.45,385.18,384.11,385.18,12988.0,342.791,343.4419,342.4878,343.4419,12988.0
2021-05-05 12:10:00,385.17,385.34,384.64,384.82,9434.0,343.4329,343.5845,342.9604,343.1209,9434.0
2021-05-05 12:20:00,384.84,385.09,384.74,384.74,10271.0,343.1387,343.3616,343.0495,343.0495,10271.0
2021-05-05 12:30:00,384.69,384.96,384.57,384.79,12060.0,343.0049,343.2457,342.898,343.0941,12060.0
2021-05-05 12:40:00,384.77,385.15,384.76,384.95,11544.0,343.0763,343.4151,343.0674,343.2368,11544.0
2021-05-05 12:50:00,385.0,385.14,384.55,384.67,32281.0,343.2814,343.4062,342.8801,342.9871,32281.0
2021-05-05 13:00:00,384.64,384.87,384.43,384.56,34744.0,342.9604,343.1654,342.7731,342.889,34744.0
2021-05-05 13:10:00,384.59,384.71,384.44,384.5,7189.0,342.9158,343.0228,342.782,342.8355,7189.0
2021-05-05 13:20:00,384.52,384.53,384.03,384.1,11620.0,342.8534,342.8623,342.4165,342.4789,11620.0
2021-05-05 13:30:00,384.23,384.6,384.23,384.57,11915.0,342.5948,342.9247,342.5948,342.898,11915.0
2021-05-05 13:40:00,384.62,384.77,384.47,384.54,21429.0,342.9425,343.0763,342.8088,342.8712,21429.0
2021-05-05 13:50:00,384.64,385.19,384.56,385.02,16494.0,342.9604,343.4508,342.889,343.2992,16494.0
2021-05-05 14:00:00,384.95,385.18,384.65,385.18,13936.0,343.2368,343.4419,342.9693,343.4419,13936.0
2021-05-05 14:10:00,385.1,385.65,385.1,385.48,10063.0,343.3705,343.8609,343.3705,343.7093,10063.0
2021-05-05 14:20:00,385.49,385.54,385.16,385.53,9376.0,343.7183,343.7628,343.424,343.7539,9376.0
2021-05-05 14:30:00,385.77,386.01,385.63,385.63,7790.0,343.9679,344.1819,343.8431,343.8431,7790.0
2021-05-05 14:40:00,385.7,386.27,385.7,386.08,5606.0,343.9055,344.4137,343.9055,344.2443,5606.0
2021-05-05 14:50:00,386.17,386.3,385.94,386.26,11661.0,344.3246,344.4405,344.1195,344.4048,11661.0
2021-05-05 15:00:00,386.25,386.73,386.15,386.56,10113.0,344.3959,344.8239,344.3067,344.6723,10113.0
2021-05-05 15:10:00,386.69,386.93,386.48,386.56,10350.0,344.7882,345.0022,344.601,344.6723,10350.0
2021-05-05 15:20:00,386.5,386.72,386.19,386.65,9941.0,344.6188,344.815,344.3424,344.7526,9941.0
2021-05-05 15:30:00,386.63,386.7,385.73,385.76,13048.0,344.7347,344.7971,343.9323,343.959,13048.0
2021-05-05 15:40:00,385.77,386.26,385.53,385.53,16709.0,343.9679,344.4048,343.7539,343.7539,16709.0
2021-05-05 15:50:00,385.95,386.4,385.62,386.36,50001.0,344.1284,344.5297,343.8342,344.494,50001.0
2021-05-06 09:30:00,387.99,388.77,386.32,387.08,33343.0,345.9474,346.6428,344.4583,345.136,33343.0
2021-05-06 09:40:00,387.08,387.09,386.1,386.76,7655.0,345.136,345.1449,344.2622,344.8506,7655.0
2021-05-06 09:50:00,386.97,387.68,386.24,387.61,14533.0,345.0379,345.671,344.387,345.6085,14533.0
2021-05-06 10:00:00,387.44,388.56,387.08,388.09,38221.0,345.457,346.4556,345.136,346.0365,38221.0
2021-05-06 10:10:00,388.12,388.7,387.0,387.57,8744.0,346.0633,346.5804,345.0646,345.5729,8744.0
2021-05-06 10:20:00,387.58,387.93,387.27,387.79,10534.0,345.5818,345.8939,345.3054,345.769,10534.0
2021-05-06 10:30:00,387.8,388.25,387.53,387.87,8594.0,345.7779,346.1792,345.5372,345.8404,8594.0
2021-05-06 10:40:00,387.81,387.83,387.42,387.82,6846.0,345.7869,345.8047,345.4391,345.7958,6846.0
2021-05-06 10:50:00,387.94,388.47,387.8,388.33,5942.0,345.9028,346.3753,345.7779,346.2505,5942.0
2021-05-06 11:00:00,388.45,389.06,388.42,388.83,14651.0,346.3575,346.9014,346.3308,346.6963,14651.0
2021-05-06 11:10:00,388.65,389.3,388.65,388.66,8177.0,346.5358,347.1154,346.5358,346.5448,8177.0
2021-05-06 11:20:00,388.73,388.87,388.44,388.54,12705.0,346.6072,346.732,346.3486,346.4378,12705.0
2021-05-06 11:30:00,388.51,388.91,388.23,388.44,7939.0,346.411,346.7677,346.1614,346.3486,7939.0
2021-05-06 11:40:00,388.27,389.08,388.2,388.94,14078.0,346.197,346.9192,346.1346,346.7944,14078.0
2021-05-06 11:50:00,388.93,389.15,387.8,387.85,12789.0,346.7855,346.9817,345.7779,345.8225,12789.0
2021-05-06 12:00:00,387.77,388.21,387.63,387.68,21788.0,345.7512,346.1435,345.6264,345.671,21788.0
2021-05-06 12:10:00,387.48,387.56,387.21,387.27,5730.0,345.4926,345.564,345.2519,345.3054,5730.0
2021-05-06 12:20:00,387.27,387.29,386.66,386.8,6356.0,345.3054,345.3232,344.7615,344.8863,6356.0
2021-05-06 12:30:00,386.52,386.79,386.09,386.1,7070.0,344.6366,344.8774,344.2532,344.2622,7070.0
2021-05-06 12:40:00,386.23,386.87,386.13,386.72,3504.0,344.3781,344.9487,344.2889,344.815,3504.0
2021-05-06 12:50:00,386.75,386.75,386.11,386.22,5196.0,344.8417,344.8417,344.2711,344.3692,5196.0
2021-05-06 13:00:00,386.08,386.6,386.07,386.43,4251.0,344.2443,344.708,344.2354,344.5564,4251.0
2021-05-06 13:10:00,386.54,386.85,386.0,386.1,6202.0,344.6545,344.9309,344.173,344.2622,6202.0
2021-05-06 13:20:00,386.14,386.66,386.13,386.59,3854.0,344.2978,344.7615,344.2889,344.6991,3854.0
2021-05-06 13:30:00,386.49,386.87,386.41,386.61,5912.0,344.6099,344.9487,344.5386,344.7169,5912.0
2021-05-06 13:40:00,386.75,387.57,386.74,387.33,9191.0,344.8417,345.5729,344.8328,345.3589,9191.0
2021-05-06 13:50:00,387.19,387.22,386.8,386.84,4129.0,345.234,345.2608,344.8863,344.922,4129.0
2021-05-06 14:00:00,386.89,387.05,386.32,386.65,11188.0,344.9666,345.1092,344.4583,344.7526,11188.0
2021-05-06 14:10:00,386.68,387.09,386.24,386.77,8375.0,344.7793,345.1449,344.387,344.8596,8375.0
2021-05-06 14:20:00,386.77,387.88,386.43,387.88,15707.0,344.8596,345.8493,344.5564,345.8493,15707.0
2021-05-06 14:30:00,387.74,388.92,387.62,388.69,27747.0,345.7244,346.7766,345.6175,346.5715,27747.0
2021-05-06 14:40:00,388.62,388.7,387.37,387.56,8709.0,346.5091,346.5804,345.3945,345.564,8709.0
2021-05-06 14:50:00,387.68,387.68,387.07,387.12,8272.0,345.671,345.671,345.1271,345.1716,8272.0
2021-05-06 15:00:00,387.36,387.46,386.57,386.66,7052.0,345.3856,345.4748,344.6812,344.7615,7052.0
2021-05-06 15:10:00,386.64,386.77,386.21,386.32,8530.0,344.7436,344.8596,344.3602,344.4583,8530.0
2021-05-06 15:20:00,386.32,387.31,386.22,387.05,7915.0,344.4583,345.341,344.3692,345.1092,7915.0
2021-05-06 15:30:00,387.04,387.84,387.01,387.77,14025.0,345.1003,345.8136,345.0736,345.7512,14025.0
2021-05-06 15:40:00,387.75,388.06,387.43,387.56,17518.0,345.7334,346.0098,345.448,345.564,17518.0
2021-05-06 15:50:00,387.81,388.27,387.26,387.26,74330.0,345.7869,346.197,345.2965,345.2965,74330.0
2021-05-07 09:30:00,387.0,387.46,385.89,385.89,26432.0,345.0646,345.4748,344.0749,344.0749,26432.0
2021-05-07 09:40:00,386.17,387.6,386.17,386.76,15767.0,344.3246,345.5996,344.3246,344.8506,15767.0
2021-05-07 09:50:00,386.92,387.01,386.23,386.62,21424.0,344.9933,345.0736,344.3781,344.7258,21424.0
2021-05-07 10:00:00,386.63,388.25,386.63,388.15,9096.0,344.7347,346.1792,344.7347,346.09,9096.0
2021-05-07 10:10:00,388.2,388.45,387.86,388.19,10758.0,346.1346,346.3575,345.8314,346.1257,10758.0
2021-05-07 10:20:00,388.16,388.78,388.15,388.65,9370.0,346.0989,346.6518,346.09,346.5358,9370.0
2021-05-07 10:30:00,388.85,389.13,388.51,388.6,6668.0,346.7142,346.9638,346.411,346.4913,6668.0
2021-05-07 10:40:00,388.54,388.63,387.92,388.52,9146.0,346.4378,346.518,345.8849,346.4199,9146.0
2021-05-07 10:50:00,388.41,388.88,388.07,388.23,5479.0,346.3218,346.7409,346.0187,346.1614,5479.0
2021-05-07 11:00:00,388.14,388.55,388.04,388.43,5731.0,346.0811,346.4467,345.9919,346.3397,5731.0
2021-05-07 11:10:00,388.35,388.5,387.95,387.95,7177.0,346.2683,346.4021,345.9117,345.9117,7177.0
2021-05-07 11:20:00,387.87,387.95,387.55,387.6,5213.0,345.8404,345.9117,345.555,345.5996,5213.0
2021-05-07 11:30:00,387.56,388.0,387.46,387.77,7951.0,345.564,345.9563,345.4748,345.7512,7951.0
2021-05-07 11:40:00,387.79,388.33,387.66,387.75,8632.0,345.769,346.2505,345.6531,345.7334,8632.0
2021-05-07 11:50:00,387.75,388.17,387.69,387.94,8615.0,345.7334,346.1079,345.6799,345.9028,8615.0
2021-05-07 12:00:00,387.89,388.03,387.64,387.81,10407.0,345.8582,345.983,345.6353,345.7869,10407.0
2021-05-07 12:10:00,387.87,387.88,387.64,387.72,7966.0,345.8404,345.8493,345.6353,345.7066,7966.0
2021-05-07 12:20:00,387.67,388.89,387.42,388.79,67906.0,345.662,346.7498,345.4391,346.6607,67906.0
2021-05-07 12:30:00,388.81,389.01,388.45,389.01,17524.0,346.6785,346.8568,346.3575,346.8568,17524.0
2021-05-07 12:40:00,389.13,389.6,389.03,389.46,8005.0,346.9638,347.3829,346.8747,347.2581,8005.0
2021-05-07 12:50:00,389.51,389.81,389.43,389.77,7228.0,347.3027,347.5701,347.2313,347.5345,7228.0
2021-05-07 13:00:00,389.9,390.0,389.7,389.73,12695.0,347.6504,347.7396,347.4721,347.4988,12695.0
2021-05-07 13:10:00,389.71,389.95,389.52,389.95,4798.0,347.481,347.695,347.3116,347.695,4798.0
2021-05-07 13:20:00,389.97,390.42,389.91,390.42,8730.0,347.7128,348.114,347.6593,348.114,8730.0
2021-05-07 13:30:00,390.51,390.87,390.33,390.65,7330.0,348.1943,348.5153,348.0338,348.3191,7330.0
2021-05-07 13:40:00,390.6,390.79,390.37,390.56,8279.0,348.2745,348.444,348.0695,348.2389,8279.0
2021-05-07 13:50:00,390.69,391.19,390.69,391.19,10090.0,348.3548,348.8006,348.3548,348.8006,10090.0
2021-05-07 14:00:00,391.25,391.57,391.18,391.39,7733.0,348.8541,349.1394,348.7917,348.9789,7733.0
2021-05-07 14:10:00,391.37,391.5,391.04,391.48,15398.0,348.9611,349.077,348.6669,349.0592,15398.0
2021-05-07 14:20:00,391.58,392.15,391.55,391.98,8003.0,349.1483,349.6566,349.1216,349.505,8003.0
2021-05-07 14:30:00,392.02,392.39,391.88,392.33,12103.0,349.5407,349.8706,349.4158,349.8171,12103.0
2021-05-07 14:40:00,392.24,392.6,391.39,391.54,18036.0,349.7368,350.0578,348.9789,349.1127,18036.0
2021-05-07 14:50:00,391.54,391.62,391.09,391.49,18153.0,349.1127,349.184,348.7114,349.0681,18153.0
2021-05-07 15:00:00,391.38,391.5,390.92,390.92,20962.0,348.97,349.077,348.5599,348.5599,20962.0
2021-05-07 15:10:00,390.84,391.01,390.6,390.63,21857.0,348.4885,348.6401,348.2745,348.3013,21857.0
2021-05-07 15:20:00,390.62,391.13,390.48,390.89,21224.0,348.2924,348.7471,348.1675,348.5331,21224.0
2021-05-07 15:30:00,390.88,390.92,390.0,390.4,27778.0,348.5242,348.5599,347.7396,348.0962,27778.0
2021-05-07 15:40:00,390.42,390.46,389.78,390.06,30792.0,348.114,348.1497,347.5434,347.7931,30792.0
2021-05-07 15:50:00,390.17,390.61,390.0,390.41,96555.0,347.8911,348.2835,347.7396,348.1051,96555.0
2021-05-10 09:30:00,391.36,395.53,391.29,395.3,53317.0,348.9522,352.6703,348.8898,352.4652,53317.0
2021-05-10 09:40:00,395.25,395.65,394.57,395.44,21608.0,352.4207,352.7773,351.8143,352.5901,21608.0
2021-05-10 09:50:00,395.45,396.03,395.18,395.9,26308.0,352.599,353.1161,352.3582,353.0002,26308.0
2021-05-10 10:00:00,395.85,396.58,395.46,395.46,19225.0,352.9556,353.6065,352.6079,352.6079,19225.0
2021-05-10 10:10:00,395.69,396.0,395.07,395.72,30743.0,352.813,353.0894,352.2602,352.8397,30743.0
2021-05-10 10:20:00,395.64,395.64,395.0,395.15,16077.0,352.7684,352.7684,352.1978,352.3315,16077.0
2021-05-10 10:30:00,395.38,395.63,394.25,394.79,14683.0,352.5366,352.7595,351.529,352.0105,14683.0
2021-05-10 10:40:00,394.8,395.5,394.77,394.86,19986.0,352.0194,352.6436,351.9927,352.0729,19986.0
2021-05-10 10:50:00,394.91,395.0,394.21,394.9,21548.0,352.1175,352.1978,351.4934,352.1086,21548.0
2021-05-10 11:00:00,394.97,395.78,394.97,395.75,14780.0,352.171,352.8932,352.171,352.8665,14780.0
2021-05-10 11:10:00,395.77,396.67,395.52,396.54,11766.0,352.8843,353.6868,352.6614,353.5709,11766.0
2021-05-10 11:20:00,396.52,396.74,396.35,396.61,9481.0,353.553,353.7492,353.4015,353.6333,9481.0
2021-05-10 11:30:00,396.58,396.63,395.77,395.85,11973.0,353.6065,353.6511,352.8843,352.9556,11973.0
2021-05-10 11:40:00,395.94,396.13,395.32,395.46,6933.0,353.0359,353.2053,352.4831,352.6079,6933.0
2021-05-10 11:50:00,395.5,396.01,395.5,395.78,8672.0,352.6436,353.0983,352.6436,352.8932,8672.0
2021-05-10 12:00:00,395.69,395.7,395.0,395.08,5806.0,352.813,352.8219,352.1978,352.2691,5806.0
2021-05-10 12:10:00,395.12,395.51,394.91,395.51,7365.0,352.3048,352.6525,352.1175,352.6525,7365.0
2021-05-10 12:20:00,395.54,396.3,395.53,395.92,14752.0,352.6792,353.3569,352.6703,353.0181,14752.0
2021-05-10 12:30:00,395.86,396.46,395.72,395.87,9910.0,352.9646,353.4995,352.8397,352.9735,9910.0
2021-05-10 12:40:00,395.83,395.93,395.4,395.4,8176.0,352.9378,353.027,352.5544,352.5544,8176.0
2021-05-10 12:50:00,395.4,395.72,395.31,395.59,8493.0,352.5544,352.8397,352.4742,352.7238,8493.0
2021-05-10 13:00:00,395.6,395.93,395.34,395.49,11566.0,352.7327,353.027,352.5009,352.6347,11566.0
2021-05-10 13:10:00,395.41,395.83,395.27,395.56,9511.0,352.5633,352.9378,352.4385,352.6971,9511.0
2021-05-10 13:20:00,395.43,396.0,395.42,395.96,14789.0,352.5812,353.0894,352.5722,353.0537,14789.0
2021-05-10 13:30:00,395.92,396.89,395.85,396.72,12479.0,353.0181,353.883,352.9556,353.7314,12479.0
2021-05-10 13:40:00,396.65,396.82,396.43,396.72,9882.0,353.669,353.8205,353.4728,353.7314,9882.0
2021-05-10 13:50:00,396.72,396.99,396.32,396.33,13844.0,353.7314,353.9721,353.3747,353.3836,13844.0
2021-05-10 14:00:00,396.37,396.73,396.23,396.57,9260.0,353.4193,353.7403,353.2945,353.5976,9260.0
2021-05-10 14:10:00,396.53,396.67,395.4,395.41,18539.0,353.562,353.6868,352.5544,352.5633,18539.0
2021-05-10 14:20:00,395.57,395.95,395.37,395.48,17751.0,352.706,353.0448,352.5277,352.6257,17751.0
2021-05-10 14:30:00,395.45,395.45,394.62,394.62,8044.0,352.599,352.599,351.8589,351.8589,8044.0
2021-05-10 14:40:00,394.53,394.66,393.61,393.69,10979.0,351.7787,351.8946,350.9584,351.0297,10979.0
2021-05-10 14:50:00,393.63,394.52,393.36,394.52,10925.0,350.9762,351.7698,350.7355,351.7698,10925.0
2021-05-10 15:00:00,394.62,394.62,393.55,393.56,4790.0,351.8589,351.8589,350.9049,350.9138,4790.0
2021-05-10 15:10:00,393.58,394.08,393.57,393.98,9818.0,350.9316,351.3774,350.9227,351.2883,9818.0
2021-05-10 15:20:00,394.01,394.16,393.66,393.93,13472.0,351.315,351.4488,351.003,351.2437,13472.0
2021-05-10 15:30:00,393.86,394.34,393.77,393.93,16958.0,351.1813,351.6093,351.101,351.2437,16958.0
2021-05-10 15:40:00,393.93,394.33,393.42,393.52,24539.0,351.2437,351.6004,350.789,350.8781,24539.0
2021-05-10 15:50:00,393.33,393.55,392.88,393.0,100537.0,350.7087,350.9049,350.3075,350.4145,100537.0
2021-05-11 09:30:00,391.03,391.68,389.5,390.26,62123.0,348.6579,349.2375,347.2937,347.9714,62123.0
2021-05-11 09:40:00,389.87,390.5,389.12,389.76,22196.0,347.6236,348.1854,346.9549,347.5256,22196.0
2021-05-11 09:50:00,389.66,389.83,388.5,388.97,15867.0,347.4364,347.588,346.4021,346.8212,15867.0
2021-05-11 10:00:00,389.06,391.26,389.06,390.4,17373.0,346.9014,348.863,346.9014,348.0962,17373.0
2021-05-11 10:10:00,390.68,390.85,389.37,389.43,11711.0,348.3459,348.4974,347.1778,347.2313,11711.0
2021-05-11 10:20:00,389.31,389.34,387.38,387.67,15799.0,347.1243,347.1511,345.4035,345.662,15799.0
2021-05-11 10:30:00,387.57,387.86,386.29,386.5,23981.0,345.5729,345.8314,344.4316,344.6188,23981.0
2021-05-11 10:40:00,386.61,386.72,385.56,386.29,16332.0,344.7169,344.815,343.7807,344.4316,16332.0
2021-05-11 10:50:00,386.13,386.5,385.79,386.09,6526.0,344.2889,344.6188,343.9858,344.2532,6526.0
2021-05-11 11:00:00,386.09,386.55,385.33,385.5,13459.0,344.2532,344.6634,343.5756,343.7272,13459.0
2021-05-11 11:10:00,385.41,385.92,384.41,385.92,14012.0,343.6469,344.1017,342.7553,344.1017,14012.0
2021-05-11 11:20:00,386.05,386.72,386.02,386.72,7249.0,344.2176,344.815,344.1908,344.815,7249.0
2021-05-11 11:30:00,387.11,387.87,387.07,387.11,8650.0,345.1627,345.8404,345.1271,345.1627,8650.0
2021-05-11 11:40:00,386.78,386.78,385.93,386.36,9671.0,344.8685,344.8685,344.1106,344.494,9671.0
2021-05-11 11:50:00,386.3,386.99,386.25,386.73,4936.0,344.4405,345.0557,344.3959,344.8239,4936.0
2021-05-11 12:00:00,386.66,386.66,385.92,386.17,6766.0,344.7615,344.7615,344.1017,344.3246,6766.0
2021-05-11 12:10:00,386.13,386.25,385.59,386.13,10080.0,344.2889,344.3959,343.8074,344.2889,10080.0
2021-05-11 12:20:00,386.13,386.72,385.82,386.04,6697.0,344.2889,344.815,344.0125,344.2087,6697.0
2021-05-11 12:30:00,386.04,386.05,385.39,385.85,3806.0,344.2087,344.2176,343.6291,344.0392,3806.0
2021-05-11 12:40:00,385.98,386.08,385.05,385.25,6573.0,344.1552,344.2443,343.3259,343.5043,6573.0
2021-05-11 12:50:00,385.29,385.29,384.67,385.01,9276.0,343.5399,343.5399,342.9871,343.2903,9276.0
2021-05-11 13:00:00,385.13,385.68,384.85,385.68,9084.0,343.3973,343.8877,343.1476,343.8877,9084.0
2021-05-11 13:10:00,385.76,385.83,385.32,385.8,5871.0,343.959,344.0214,343.5667,343.9947,5871.0
2021-05-11 13:20:00,385.82,386.02,385.48,385.99,8303.0,344.0125,344.1908,343.7093,344.1641,8303.0
2021-05-11 13:30:00,386.0,386.53,385.86,386.53,6310.0,344.173,344.6456,344.0482,344.6456,6310.0
2021-05-11 13:40:00,386.48,387.04,386.31,386.97,6529.0,344.601,345.1003,344.4494,345.0379,6529.0
2021-05-11 13:50:00,386.8,387.13,386.08,387.13,11612.0,344.8863,345.1805,344.2443,345.1805,11612.0
2021-05-11 14:00:00,387.1,387.6,386.85,387.45,19453.0,345.1538,345.5996,344.9309,345.4659,19453.0
2021-05-11 14:10:00,387.35,387.49,386.75,386.99,29451.0,345.3767,345.5015,344.8417,345.0557,29451.0
2021-05-11 14:20:00,387.05,388.03,386.97,388.02,12565.0,345.1092,345.983,345.0379,345.9741,12565.0
2021-05-11 14:30:00,387.91,388.0,387.25,387.33,19380.0,345.876,345.9563,345.2875,345.3589,19380.0
2021-05-11 14:40:00,387.38,387.42,386.75,387.01,12753.0,345.4035,345.4391,344.8417,345.0736,12753.0
2021-05-11 14:50:00,387.01,387.5,386.71,387.5,6609.0,345.0736,345.5105,344.8061,345.5105,6609.0
2021-05-11 15:00:00,387.65,387.97,387.41,387.53,11086.0,345.6442,345.9295,345.4302,345.5372,11086.0
2021-05-11 15:10:00,387.69,387.99,387.23,387.98,7087.0,345.6799,345.9474,345.2697,345.9384,7087.0
2021-05-11 15:20:00,388.05,388.41,387.88,388.08,15320.0,346.0009,346.3218,345.8493,346.0276,15320.0
2021-05-11 15:30:00,388.0,388.2,386.98,387.16,36509.0,345.9563,346.1346,345.0468,345.2073,36509.0
2021-05-11 15:40:00,387.18,388.0,386.77,387.95,17782.0,345.2251,345.9563,344.8596,345.9117,17782.0
2021-05-11 15:50:00,387.98,387.99,386.9,387.46,104586.0,345.9384,345.9474,344.9755,345.4748,104586.0
2021-05-12 09:30:00,387.97,388.07,386.39,387.68,44161.0,345.9295,346.0187,344.5207,345.671,44161.0
2021-05-12 09:40:00,388.18,388.18,386.83,386.93,8189.0,346.1168,346.1168,344.9131,345.0022,8189.0
2021-05-12 09:50:00,387.02,388.94,386.95,388.65,25538.0,345.0825,346.7944,345.0201,346.5358,25538.0
2021-05-12 10:00:00,388.61,389.29,388.12,389.18,15211.0,346.5002,347.1065,346.0633,347.0084,15211.0
2021-05-12 10:10:00,389.1,390.35,389.1,390.12,14922.0,346.9371,348.0516,346.9371,347.8466,14922.0
2021-05-12 10:20:00,390.02,390.07,389.02,389.03,7079.0,347.7574,347.802,346.8657,346.8747,7079.0
2021-05-12 10:30:00,389.04,389.32,388.31,388.64,10116.0,346.8836,347.1332,346.2327,346.5269,10116.0
2021-05-12 10:40:00,388.61,388.63,387.77,387.85,10341.0,346.5002,346.518,345.7512,345.8225,10341.0
2021-05-12 10:50:00,387.86,388.13,387.38,387.88,11217.0,345.8314,346.0722,345.4035,345.8493,11217.0
2021-05-12 11:00:00,387.82,388.31,387.6,387.91,5269.0,345.7958,346.2327,345.5996,345.876,5269.0
2021-05-12 11:10:00,387.9,388.2,387.46,387.88,14328.0,345.8671,346.1346,345.4748,345.8493,14328.0
2021-05-12 11:20:00,387.81,388.55,387.38,388.55,9833.0,345.7869,346.4467,345.4035,346.4467,9833.0
2021-05-12 11:30:00,388.4,388.52,387.75,387.87,6867.0,346.3129,346.4199,345.7334,345.8404,6867.0
2021-05-12 11:40:00,387.7,388.23,387.38,388.08,10660.0,345.6888,346.1614,345.4035,346.0276,10660.0
2021-05-12 11:50:00,388.28,388.34,386.33,386.34,19660.0,346.2059,346.2594,344.4672,344.4762,19660.0
2021-05-12 12:00:00,386.4,386.46,385.82,385.82,10919.0,344.5297,344.5831,344.0125,344.0125,10919.0
2021-05-12 12:10:00,385.74,385.74,384.86,385.33,8631.0,343.9412,343.9412,343.1565,343.5756,8631.0
2021-05-12 12:20:00,385.41,385.78,384.94,385.07,6050.0,343.6469,343.9768,343.2279,343.3438,6050.0
2021-05-12 12:30:00,385.14,385.37,384.91,384.91,6843.0,343.4062,343.6113,343.2011,343.2011,6843.0
2021-05-12 12:40:00,385.04,385.08,384.62,384.9,6842.0,343.317,343.3527,342.9425,343.1922,6842.0
2021-05-12 12:50:00,384.9,385.5,384.77,385.02,5336.0,343.1922,343.7272,343.0763,343.2992,5336.0
2021-05-12 13:00:00,384.84,385.4,384.6,385.34,6237.0,343.1387,343.638,342.9247,343.5845,6237.0
2021-05-12 13:10:00,385.28,385.93,385.28,385.87,5269.0,343.531,344.1106,343.531,344.0571,5269.0
2021-05-12 13:20:00,385.74,385.89,385.0,385.13,4268.0,343.9412,344.0749,343.2814,343.3973,4268.0
2021-05-12 13:30:00,385.02,385.22,384.76,385.18,6953.0,343.2992,343.4775,343.0674,343.4419,6953.0
2021-05-12 13:40:00,385.45,385.76,385.1,385.1,6453.0,343.6826,343.959,343.3705,343.3705,6453.0
2021-05-12 13:50:00,385.19,385.56,384.97,385.36,3962.0,343.4508,343.7807,343.2546,343.6023,3962.0
2021-05-12 14:00:00,385.42,385.56,384.96,384.96,5638.0,343.6558,343.7807,343.2457,343.2457,5638.0
2021-05-12 14:10:00,384.98,385.03,384.53,384.68,7941.0,343.2635,343.3081,342.8623,342.996,7941.0
2021-05-12 14:20:00,384.72,385.0,384.53,384.68,6806.0,343.0317,343.2814,342.8623,342.996,6806.0
2021-05-12 14:30:00,384.61,385.38,384.24,385.16,9252.0,342.9336,343.6202,342.6037,343.424,9252.0
2021-05-12 14:40:00,385.28,385.75,385.28,385.46,14159.0,343.531,343.9501,343.531,343.6915,14159.0
2021-05-12 14:50:00,385.41,385.87,385.41,385.48,9055.0,343.6469,344.0571,343.6469,343.7093,9055.0
2021-05-12 15:00:00,385.47,385.59,385.11,385.35,9347.0,343.7004,343.8074,343.3794,343.5934,9347.0
2021-05-12 15:10:00,385.23,385.24,384.57,384.66,7977.0,343.4864,343.4953,342.898,342.9782,7977.0
2021-05-12 15:20:00,384.59,384.65,383.18,383.37,17716.0,342.9158,342.9693,341.6586,341.828,17716.0
2021-05-12 15:30:00,383.31,383.36,381.91,382.21,43420.0,341.7745,341.8191,340.5262,340.7937,43420.0
2021-05-12 15:40:00,382.14,383.12,381.68,382.26,62188.0,340.7313,341.6051,340.3211,340.8383,62188.0
2021-05-12 15:50:00,382.23,382.23,380.2,380.64,218105.0,340.8115,340.8115,339.0015,339.3938,218105.0
2021-05-13 09:30:00,381.78,383.5,380.95,383.04,61098.0,340.4103,341.9439,339.6702,341.5337,61098.0
2021-05-13 09:40:00,382.9,384.6,382.9,383.87,17300.0,341.4089,342.9247,341.4089,342.2738,17300.0
2021-05-13 09:50:00,383.95,384.63,383.15,383.89,15720.0,342.3451,342.9514,341.6318,342.2916,15720.0
2021-05-13 10:00:00,384.0,384.51,383.74,383.9,11879.0,342.3897,342.8445,342.1579,342.3006,11879.0
2021-05-13 10:10:00,383.74,385.58,383.74,385.46,12172.0,342.1579,343.7985,342.1579,343.6915,12172.0
2021-05-13 10:20:00,385.46,385.66,384.97,385.24,9292.0,343.6915,343.8698,343.2546,343.4953,9292.0
2021-05-13 10:30:00,385.33,385.5,384.89,385.33,14346.0,343.5756,343.7272,343.1833,343.5756,14346.0
2021-05-13 10:40:00,385.16,385.23,384.56,384.89,9748.0,343.424,343.4864,342.889,343.1833,9748.0
2021-05-13 10:50:00,384.94,385.85,384.7,385.84,10385.0,343.2279,344.0392,343.0139,344.0303,10385.0
2021-05-13 11:00:00,385.92,386.26,385.69,385.76,6857.0,344.1017,344.4048,343.8966,343.959,6857.0
2021-05-13 11:10:00,385.79,386.27,385.44,386.27,11539.0,343.9858,344.4137,343.6737,344.4137,11539.0
2021-05-13 11:20:00,386.13,386.67,385.67,385.74,12435.0,344.2889,344.7704,343.8788,343.9412,12435.0
2021-05-13 11:30:00,385.86,387.0,385.69,387.0,8324.0,344.0482,345.0646,343.8966,345.0646,8324.0
2021-05-13 11:40:00,386.91,386.99,385.74,386.99,14098.0,344.9844,345.0557,343.9412,345.0557,14098.0
2021-05-13 11:50:00,387.02,388.17,387.01,387.85,14366.0,345.0825,346.1079,345.0736,345.8225,14366.0
2021-05-13 12:00:00,387.6,388.07,387.4,387.85,9289.0,345.5996,346.0187,345.4213,345.8225,9289.0
2021-05-13 12:10:00,387.85,387.97,387.11,387.54,10531.0,345.8225,345.9295,345.1627,345.5461,10531.0
2021-05-13 12:20:00,387.42,387.77,387.26,387.73,8984.0,345.4391,345.7512,345.2965,345.7155,8984.0
2021-05-13 12:30:00,387.68,387.98,387.15,387.83,6722.0,345.671,345.9384,345.1984,345.8047,6722.0
2021-05-13 12:40:00,387.63,388.17,387.38,388.17,10123.0,345.6264,346.1079,345.4035,346.1079,10123.0
2021-05-13 12:50:00,388.1,388.34,387.66,387.87,9784.0,346.0454,346.2594,345.6531,345.8404,9784.0
2021-05-13 13:00:00,388.02,388.45,387.57,388.35,8258.0,345.9741,346.3575,345.5729,346.2683,8258.0
2021-05-13 13:10:00,388.41,388.62,388.05,388.05,17852.0,346.3218,346.5091,346.0009,346.0009,17852.0
2021-05-13 13:20:00,388.14,388.44,387.75,388.26,10992.0,346.0811,346.3486,345.7334,346.1881,10992.0
2021-05-13 13:30:00,388.17,388.34,387.47,388.17,11874.0,346.1079,346.2594,345.4837,346.1079,11874.0
2021-05-13 13:40:00,388.03,389.13,388.01,388.31,13019.0,345.983,346.9638,345.9652,346.2327,13019.0
2021-05-13 13:50:00,388.31,389.27,388.31,389.09,10229.0,346.2327,347.0887,346.2327,346.9282,10229.0
2021-05-13 14:00:00,389.2,390.02,389.2,389.5,14066.0,347.0262,347.7574,347.0262,347.2937,14066.0
2021-05-13 14:10:00,389.56,389.99,389.15,389.34,18522.0,347.3472,347.7306,346.9817,347.1511,18522.0
2021-05-13 14:20:00,389.26,390.01,389.26,389.9,15262.0,347.0797,347.7485,347.0797,347.6504,15262.0
2021-05-13 14:30:00,389.92,390.15,389.35,389.38,18191.0,347.6682,347.8733,347.16,347.1867,18191.0
2021-05-13 14:40:00,389.58,389.95,389.51,389.82,8340.0,347.3651,347.695,347.3027,347.5791,8340.0
2021-05-13 14:50:00,389.93,390.16,389.54,389.95,12067.0,347.6771,347.8822,347.3294,347.695,12067.0
2021-05-13 15:00:00,389.88,390.38,389.25,389.7,10912.0,347.6326,348.0784,347.0708,347.4721,10912.0
2021-05-13 15:10:00,389.7,389.7,388.96,389.09,12493.0,347.4721,347.4721,346.8122,346.9282,12493.0
2021-05-13 15:20:00,389.09,389.65,388.98,389.6,12286.0,346.9282,347.4275,346.8301,347.3829,12286.0
2021-05-13 15:30:00,389.6,389.83,388.99,389.12,21399.0,347.3829,347.588,346.839,346.9549,21399.0
2021-05-13 15:40:00,389.18,389.26,388.71,388.96,20016.0,347.0084,347.0797,346.5893,346.8122,20016.0
2021-05-13 15:50:00,388.77,388.87,387.54,387.77,58957.0,346.6428,346.732,345.5461,345.7512,58957.0
2021-05-14 09:30:00,390.17,390.68,388.59,390.12,32908.0,347.8911,348.3459,346.4823,347.8466,32908.0
2021-05-14 09:40:00,390.46,390.88,389.95,390.76,12262.0,348.1497,348.5242,347.695,348.4172,12262.0
2021-05-14 09:50:00,390.66,390.66,389.64,390.59,10538.0,348.328,348.328,347.4186,348.2656,10538.0
2021-05-14 10:00:00,390.14,390.32,388.85,389.15,15410.0,347.8644,348.0249,346.7142,346.9817,15410.0
2021-05-14 10:10:00,389.19,389.43,388.91,389.24,6350.0,347.0173,347.2313,346.7677,347.0619,6350.0
2021-05-14 10:20:00,389.12,390.12,389.12,389.21,6845.0,346.9549,347.8466,346.9549,347.0352,6845.0
2021-05-14 10:30:00,389.22,389.46,388.69,388.95,13849.0,347.0441,347.2581,346.5715,346.8033,13849.0
2021-05-14 10:40:00,388.95,389.42,388.63,389.42,8675.0,346.8033,347.2224,346.518,347.2224,8675.0
2021-05-14 10:50:00,389.23,390.0,389.21,389.93,8497.0,347.053,347.7396,347.0352,347.6771,8497.0
2021-05-14 11:00:00,389.77,390.19,389.59,390.19,3457.0,347.5345,347.909,347.374,347.909,3457.0
2021-05-14 11:10:00,390.14,390.36,389.73,390.29,7103.0,347.8644,348.0605,347.4988,347.9981,7103.0
2021-05-14 11:20:00,390.38,390.76,390.34,390.56,7662.0,348.0784,348.4172,348.0427,348.2389,7662.0
2021-05-14 11:30:00,390.66,391.0,390.32,390.78,22173.0,348.328,348.6312,348.0249,348.435,22173.0
2021-05-14 11:40:00,390.77,391.06,390.11,390.22,7439.0,348.4261,348.6847,347.8376,347.9357,7439.0
2021-05-14 11:50:00,390.19,390.19,389.78,389.88,9072.0,347.909,347.909,347.5434,347.6326,9072.0
2021-05-14 12:00:00,389.99,390.23,389.81,389.88,4723.0,347.7306,347.9446,347.5701,347.6326,4723.0
2021-05-14 12:10:00,389.9,390.36,389.82,390.15,3798.0,347.6504,348.0605,347.5791,347.8733,3798.0
2021-05-14 12:20:00,390.49,391.17,390.42,391.0,7451.0,348.1765,348.7828,348.114,348.6312,7451.0
2021-05-14 12:30:00,391.12,391.14,390.56,390.56,7489.0,348.7382,348.756,348.2389,348.2389,7489.0
2021-05-14 12:40:00,390.64,390.94,390.59,390.85,3250.0,348.3102,348.5777,348.2656,348.4974,3250.0
2021-05-14 12:50:00,390.8,391.02,390.77,390.99,3376.0,348.4529,348.649,348.4261,348.6223,3376.0
2021-05-14 13:00:00,391.09,391.49,391.07,391.33,3022.0,348.7114,349.0681,348.6936,348.9254,3022.0
2021-05-14 13:10:00,391.35,391.38,390.97,391.06,5234.0,348.9433,348.97,348.6044,348.6847,5234.0
2021-05-14 13:20:00,391.17,391.38,390.98,390.99,4406.0,348.7828,348.97,348.6134,348.6223,4406.0
2021-05-14 13:30:00,390.93,391.35,390.93,391.13,3080.0,348.5688,348.9433,348.5688,348.7471,3080.0
2021-05-14 13:40:00,391.19,391.48,390.94,390.99,3926.0,348.8006,349.0592,348.5777,348.6223,3926.0
2021-05-14 13:50:00,390.97,391.33,390.93,391.31,6298.0,348.6044,348.9254,348.5688,348.9076,6298.0
2021-05-14 14:00:00,391.42,391.58,391.33,391.55,9323.0,349.0057,349.1483,348.9254,349.1216,9323.0
2021-05-14 14:10:00,391.67,392.1,391.49,392.06,11376.0,349.2286,349.612,349.0681,349.5763,11376.0
2021-05-14 14:20:00,391.95,392.0,391.33,391.36,9687.0,349.4783,349.5228,348.9254,348.9522,9687.0
2021-05-14 14:30:00,391.4,391.84,391.34,391.7,7530.0,348.9879,349.3802,348.9344,349.2553,7530.0
2021-05-14 14:40:00,391.73,391.82,391.26,391.45,9478.0,349.2821,349.3623,348.863,349.0324,9478.0
2021-05-14 14:50:00,391.53,391.66,391.13,391.19,8569.0,349.1038,349.2197,348.7471,348.8006,8569.0
2021-05-14 15:00:00,391.17,391.32,391.0,391.28,9600.0,348.7828,348.9165,348.6312,348.8809,9600.0
2021-05-14 15:10:00,391.31,391.85,391.13,391.76,15029.0,348.9076,349.3891,348.7471,349.3088,15029.0
2021-05-14 15:20:00,391.69,391.9,391.55,391.59,8919.0,349.2464,349.4337,349.1216,349.1573,8919.0
2021-05-14 15:30:00,391.6,391.67,391.18,391.28,13518.0,349.1662,349.2286,348.7917,348.8809,13518.0
2021-05-14 15:40:00,391.28,391.5,391.01,391.48,14238.0,348.8809,349.077,348.6401,349.0592,14238.0
2021-05-14 15:50:00,391.39,391.65,390.71,390.71,49977.0,348.9789,349.2108,348.3726,348.3726,49977.0
2021-05-17 09:30:00,389.63,392.03,389.63,390.83,41092.0,347.4096,349.5496,347.4096,348.4796,41092.0
2021-05-17 09:40:00,390.65,391.1,389.34,389.85,13001.0,348.3191,348.7204,347.1511,347.6058,13001.0
2021-05-17 09:50:00,389.73,391.0,389.02,390.6,18300.0,347.4988,348.6312,346.8657,348.2745,18300.0
2021-05-17 10:00:00,390.51,391.95,390.24,391.82,11824.0,348.1943,349.4783,347.9535,349.3623,11824.0
2021-05-17 10:10:00,391.93,391.93,390.78,391.14,9127.0,349.4604,349.4604,348.435,348.756,9127.0
2021-05-17 10:20:00,390.88,390.88,390.03,390.3,6411.0,348.5242,348.5242,347.7663,348.007,6411.0
2021-05-17 10:30:00,390.2,390.36,389.39,389.66,13956.0,347.9179,348.0605,347.1957,347.4364,13956.0
2021-05-17 10:40:00,389.77,390.05,389.57,389.85,4995.0,347.5345,347.7841,347.3562,347.6058,4995.0
2021-05-17 10:50:00,390.03,390.26,389.75,389.92,5314.0,347.7663,347.9714,347.5166,347.6682,5314.0
2021-05-17 11:00:00,389.88,390.47,389.6,389.7,16016.0,347.6326,348.1586,347.3829,347.4721,16016.0
2021-05-17 11:10:00,389.71,390.44,389.35,390.42,5394.0,347.481,348.1319,347.16,348.114,5394.0
2021-05-17 11:20:00,390.47,390.75,389.34,389.34,8494.0,348.1586,348.4083,347.1511,347.1511,8494.0
2021-05-17 11:30:00,389.45,389.67,388.94,389.28,11508.0,347.2492,347.4453,346.7944,347.0976,11508.0
2021-05-17 11:40:00,389.23,389.99,388.71,389.9,12046.0,347.053,347.7306,346.5893,347.6504,12046.0
2021-05-17 11:50:00,389.99,390.47,389.74,390.24,8227.0,347.7306,348.1586,347.5077,347.9535,8227.0
2021-05-17 12:00:00,390.06,390.69,389.95,390.64,5309.0,347.7931,348.3548,347.695,348.3102,5309.0
2021-05-17 12:10:00,390.6,391.33,390.6,391.13,7489.0,348.2745,348.9254,348.2745,348.7471,7489.0
2021-05-17 12:20:00,391.07,391.07,390.64,390.88,6657.0,348.6936,348.6936,348.3102,348.5242,6657.0
2021-05-17 12:30:00,390.84,390.96,390.33,390.4,7128.0,348.4885,348.5955,348.0338,348.0962,7128.0
2021-05-17 12:40:00,390.35,390.51,390.06,390.13,7697.0,348.0516,348.1943,347.7931,347.8555,7697.0
2021-05-17 12:50:00,390.2,390.84,390.2,390.8,5163.0,347.9179,348.4885,347.9179,348.4529,5163.0
2021-05-17 13:00:00,390.85,391.31,390.85,391.24,4897.0,348.4974,348.9076,348.4974,348.8452,4897.0
2021-05-17 13:10:00,391.19,391.26,390.7,390.75,7635.0,348.8006,348.863,348.3637,348.4083,7635.0
2021-05-17 13:20:00,390.74,391.11,390.53,390.95,7779.0,348.3994,348.7293,348.2121,348.5866,7779.0
2021-05-17 13:30:00,390.94,391.05,390.65,390.87,8573.0,348.5777,348.6758,348.3191,348.5153,8573.0
2021-05-17 13:40:00,390.94,391.11,390.37,390.8,7339.0,348.5777,348.7293,348.0695,348.4529,7339.0
2021-05-17 13:50:00,390.86,390.97,390.5,390.63,5542.0,348.5064,348.6044,348.1854,348.3013,5542.0
2021-05-17 14:00:00,390.58,391.17,390.33,390.45,14643.0,348.2567,348.7828,348.0338,348.1408,14643.0
2021-05-17 14:10:00,390.44,390.61,390.02,390.07,17787.0,348.1319,348.2835,347.7574,347.802,17787.0
2021-05-17 14:20:00,390.0,391.0,389.82,390.84,8016.0,347.7396,348.6312,347.5791,348.4885,8016.0
2021-05-17 14:30:00,390.92,391.09,390.49,390.62,12814.0,348.5599,348.7114,348.1765,348.2924,12814.0
2021-05-17 14:40:00,390.52,390.76,390.26,390.33,8035.0,348.2032,348.4172,347.9714,348.0338,8035.0
2021-05-17 14:50:00,390.35,391.38,390.32,391.3,9301.0,348.0516,348.97,348.0249,348.8987,9301.0
2021-05-17 15:00:00,391.3,391.64,391.11,391.55,6294.0,348.8987,349.2018,348.7293,349.1216,6294.0
2021-05-17 15:10:00,391.51,391.75,391.28,391.54,9228.0,349.0859,349.2999,348.8809,349.1127,9228.0
2021-05-17 15:20:00,391.56,391.87,391.5,391.78,6538.0,349.1305,349.4069,349.077,349.3267,6538.0
2021-05-17 15:30:00,391.72,391.74,390.71,390.91,22384.0,349.2732,349.291,348.3726,348.5509,22384.0
2021-05-17 15:40:00,390.98,391.48,390.82,391.11,11823.0,348.6134,349.0592,348.4707,348.7293,11823.0
2021-05-17 15:50:00,391.08,391.47,390.66,391.06,47886.0,348.7025,349.0503,348.328,348.6847,47886.0
2021-05-18 09:30:00,391.27,394.17,390.94,393.52,77186.0,348.8719,351.4577,348.5777,350.8781,77186.0
2021-05-18 09:40:00,393.88,393.92,392.51,392.64,41215.0,351.1991,351.2348,349.9776,350.0935,41215.0
2021-05-18 09:50:00,392.62,392.63,390.42,390.91,19260.0,350.0757,350.0846,348.114,348.5509,19260.0
2021-05-18 10:00:00,390.69,390.69,389.45,389.88,23815.0,348.3548,348.3548,347.2492,347.6326,23815.0
2021-05-18 10:10:00,389.89,390.63,389.8,390.62,16008.0,347.6415,348.3013,347.5612,348.2924,16008.0
2021-05-18 10:20:00,390.47,390.83,390.12,390.28,9917.0,348.1586,348.4796,347.8466,347.9892,9917.0
2021-05-18 10:30:00,390.14,390.53,389.79,389.85,12269.0,347.8644,348.2121,347.5523,347.6058,12269.0
2021-05-18 10:40:00,389.66,390.47,389.51,390.19,8981.0,347.4364,348.1586,347.3027,347.909,8981.0
2021-05-18 10:50:00,390.2,390.58,389.86,390.27,8025.0,347.9179,348.2567,347.6147,347.9803,8025.0
2021-05-18 11:00:00,390.16,390.31,389.85,389.87,11463.0,347.8822,348.016,347.6058,347.6236,11463.0
2021-05-18 11:10:00,389.84,390.02,389.15,389.48,14753.0,347.5969,347.7574,346.9817,347.2759,14753.0
2021-05-18 11:20:00,389.47,389.84,389.37,389.56,7093.0,347.267,347.5969,347.1778,347.3472,7093.0
2021-05-18 11:30:00,389.62,389.87,389.42,389.55,11386.0,347.4007,347.6236,347.2224,347.3383,11386.0
2021-05-18 11:40:00,389.5,389.62,389.15,389.45,9403.0,347.2937,347.4007,346.9817,347.2492,9403.0
2021-05-18 11:50:00,389.46,389.46,389.15,389.26,9255.0,347.2581,347.2581,346.9817,347.0797,9255.0
2021-05-18 12:00:00,389.21,389.71,389.18,389.34,4400.0,347.0352,347.481,347.0084,347.1511,4400.0
2021-05-18 12:10:00,389.42,389.8,389.33,389.59,12935.0,347.2224,347.5612,347.1422,347.374,12935.0
2021-05-18 12:20:00,389.63,389.9,389.53,389.53,5798.0,347.4096,347.6504,347.3205,347.3205,5798.0
2021-05-18 12:30:00,389.58,389.86,389.44,389.5,9008.0,347.3651,347.6147,347.2402,347.2937,9008.0
2021-05-18 12:40:00,389.48,389.8,389.4,389.74,8330.0,347.2759,347.5612,347.2046,347.5077,8330.0
2021-05-18 12:50:00,389.75,389.93,389.69,389.84,8683.0,347.5166,347.6771,347.4631,347.5969,8683.0
2021-05-18 13:00:00,389.91,390.24,389.85,389.9,11564.0,347.6593,347.9535,347.6058,347.6504,11564.0
2021-05-18 13:10:00,389.92,389.98,389.68,389.84,9051.0,347.6682,347.7217,347.4542,347.5969,9051.0
2021-05-18 13:20:00,389.79,390.06,389.71,389.8,8518.0,347.5523,347.7931,347.481,347.5612,8518.0
2021-05-18 13:30:00,389.77,389.84,389.53,389.74,6690.0,347.5345,347.5969,347.3205,347.5077,6690.0
2021-05-18 13:40:00,389.79,389.86,389.51,389.62,9851.0,347.5523,347.6147,347.3027,347.4007,9851.0
2021-05-18 13:50:00,389.73,389.75,389.18,389.19,9645.0,347.4988,347.5166,347.0084,347.0173,9645.0
2021-05-18 14:00:00,389.17,389.28,388.85,389.08,9030.0,346.9995,347.0976,346.7142,346.9192,9030.0
2021-05-18 14:10:00,389.19,389.28,388.4,388.59,12493.0,347.0173,347.0976,346.3129,346.4823,12493.0
2021-05-18 14:20:00,388.53,388.86,388.35,388.81,18196.0,346.4288,346.7231,346.2683,346.6785,18196.0
2021-05-18 14:30:00,388.93,389.07,388.56,388.81,10542.0,346.7855,346.9103,346.4556,346.6785,10542.0
2021-05-18 14:40:00,388.71,388.8,388.08,388.19,9547.0,346.5893,346.6696,346.0276,346.1257,9547.0
2021-05-18 14:50:00,388.31,388.92,388.24,388.75,8649.0,346.2327,346.7766,346.1703,346.625,8649.0
2021-05-18 15:00:00,388.57,388.6,388.01,388.52,17771.0,346.4645,346.4913,345.9652,346.4199,17771.0
2021-05-18 15:10:00,388.52,388.76,388.22,388.72,13899.0,346.4199,346.6339,346.1524,346.5983,13899.0
2021-05-18 15:20:00,388.69,388.97,388.4,388.48,12405.0,346.5715,346.8212,346.3129,346.3843,12405.0
2021-05-18 15:30:00,388.47,388.85,388.36,388.61,12937.0,346.3753,346.7142,346.2773,346.5002,12937.0
2021-05-18 15:40:00,388.67,388.82,387.73,388.0,25858.0,346.5537,346.6874,345.7155,345.9563,25858.0
2021-05-18 15:50:00,387.98,388.06,387.08,387.26,87711.0,345.9384,346.0098,345.136,345.2965,87711.0
2021-05-19 09:30:00,385.0,385.59,382.34,383.12,55378.0,343.2814,343.8074,340.9096,341.6051,55378.0
2021-05-19 09:40:00,383.33,384.39,383.1,383.33,9508.0,341.7923,342.7375,341.5872,341.7923,9508.0
2021-05-19 09:50:00,383.31,384.56,383.0,384.17,13539.0,341.7745,342.889,341.4981,342.5413,13539.0
2021-05-19 10:00:00,384.25,384.26,382.15,382.35,9425.0,342.6126,342.6215,340.7402,340.9185,9425.0
2021-05-19 10:10:00,382.37,382.59,381.81,382.04,11794.0,340.9363,341.1325,340.437,340.6421,11794.0
2021-05-19 10:20:00,382.01,382.79,381.46,382.53,9540.0,340.6154,341.3108,340.125,341.079,9540.0
2021-05-19 10:30:00,382.58,383.12,381.82,381.82,8033.0,341.1236,341.6051,340.4459,340.4459,8033.0
2021-05-19 10:40:00,381.61,382.14,381.35,381.71,9413.0,340.2587,340.7313,340.0269,340.3479,9413.0
2021-05-19 10:50:00,381.94,382.99,381.94,382.82,5591.0,340.5529,341.4892,340.5529,341.3376,5591.0
2021-05-19 11:00:00,382.7,382.92,382.15,382.71,7482.0,341.2306,341.4267,340.7402,341.2395,7482.0
2021-05-19 11:10:00,382.6,383.0,382.1,382.1,11708.0,341.1414,341.4981,340.6956,340.6956,11708.0
2021-05-19 11:20:00,382.17,383.42,382.17,383.31,7952.0,340.758,341.8726,340.758,341.7745,7952.0
2021-05-19 11:30:00,383.19,383.19,382.18,382.19,4476.0,341.6675,341.6675,340.7669,340.7758,4476.0
2021-05-19 11:40:00,382.31,382.53,382.02,382.53,6127.0,340.8828,341.079,340.6243,341.079,6127.0
2021-05-19 11:50:00,382.63,383.3,382.63,383.3,5302.0,341.1682,341.7656,341.1682,341.7656,5302.0
2021-05-19 12:00:00,383.4,383.87,383.25,383.73,5934.0,341.8547,342.2738,341.721,342.149,5934.0
2021-05-19 12:10:00,383.83,384.14,383.72,384.13,4348.0,342.2381,342.5145,342.1401,342.5056,4348.0
2021-05-19 12:20:00,384.07,384.57,384.07,384.42,5326.0,342.4521,342.898,342.4521,342.7642,5326.0
2021-05-19 12:30:00,384.32,384.93,384.24,384.88,5995.0,342.675,343.2189,342.6037,343.1744,5995.0
2021-05-19 12:40:00,384.8,385.27,384.61,385.05,9285.0,343.103,343.5221,342.9336,343.3259,9285.0
2021-05-19 12:50:00,385.07,385.43,384.85,385.2,4551.0,343.3438,343.6648,343.1476,343.4597,4551.0
2021-05-19 13:00:00,385.25,385.73,385.11,385.24,6371.0,343.5043,343.9323,343.3794,343.4953,6371.0
2021-05-19 13:10:00,385.41,385.57,385.32,385.4,3948.0,343.6469,343.7896,343.5667,343.638,3948.0
2021-05-19 13:20:00,385.38,385.44,384.86,385.1,5019.0,343.6202,343.6737,343.1565,343.3705,5019.0
2021-05-19 13:30:00,385.0,385.03,384.44,384.79,5136.0,343.2814,343.3081,342.782,343.0941,5136.0
2021-05-19 13:40:00,384.76,384.82,384.43,384.66,6703.0,343.0674,343.1209,342.7731,342.9782,6703.0
2021-05-19 13:50:00,384.71,384.71,384.46,384.47,7404.0,343.0228,343.0228,342.7999,342.8088,7404.0
2021-05-19 14:00:00,384.39,384.87,383.65,383.96,7357.0,342.7375,343.1654,342.0776,342.3541,7357.0
2021-05-19 14:10:00,383.87,383.87,383.26,383.41,4491.0,342.2738,342.2738,341.7299,341.8636,4491.0
2021-05-19 14:20:00,383.72,384.66,383.65,384.27,11865.0,342.1401,342.9782,342.0776,342.6305,11865.0
2021-05-19 14:30:00,384.18,384.6,383.74,383.93,7673.0,342.5502,342.9247,342.1579,342.3273,7673.0
2021-05-19 14:40:00,383.82,383.98,383.06,383.77,6256.0,342.2292,342.3719,341.5516,342.1846,6256.0
2021-05-19 14:50:00,383.84,384.27,383.48,384.08,9961.0,342.2471,342.6305,341.9261,342.461,9961.0
2021-05-19 15:00:00,383.81,383.98,383.52,383.98,10792.0,342.2203,342.3719,341.9617,342.3719,10792.0
2021-05-19 15:10:00,383.8,384.58,383.8,384.42,9962.0,342.2114,342.9069,342.2114,342.7642,9962.0
2021-05-19 15:20:00,384.37,384.79,384.36,384.71,17317.0,342.7196,343.0941,342.7107,343.0228,17317.0
2021-05-19 15:30:00,384.69,384.69,384.25,384.49,21604.0,343.0049,343.0049,342.6126,342.8266,21604.0
2021-05-19 15:40:00,384.56,384.75,384.3,384.7,19081.0,342.889,343.0584,342.6572,343.0139,19081.0
2021-05-19 15:50:00,384.59,385.7,384.59,385.7,54569.0,342.9158,343.9055,342.9158,343.9055,54569.0
2021-05-20 09:30:00,386.79,388.34,386.76,387.79,37812.0,344.8774,346.2594,344.8506,345.769,37812.0
2021-05-20 09:40:00,387.82,387.82,386.07,387.25,23577.0,345.7958,345.7958,344.2354,345.2875,23577.0
2021-05-20 09:50:00,387.13,387.43,386.41,386.44,17842.0,345.1805,345.448,344.5386,344.5653,17842.0
2021-05-20 10:00:00,386.45,387.32,386.45,386.5,12599.0,344.5742,345.35,344.5742,344.6188,12599.0
2021-05-20 10:10:00,386.97,387.05,386.3,386.83,8955.0,345.0379,345.1092,344.4405,344.9131,8955.0
2021-05-20 10:20:00,386.74,386.91,386.43,386.71,8010.0,344.8328,344.9844,344.5564,344.8061,8010.0
2021-05-20 10:30:00,386.71,387.29,386.5,386.77,13948.0,344.8061,345.3232,344.6188,344.8596,13948.0
2021-05-20 10:40:00,386.83,386.83,386.28,386.67,11056.0,344.9131,344.9131,344.4227,344.7704,11056.0
2021-05-20 10:50:00,386.59,386.72,386.4,386.59,6130.0,344.6991,344.815,344.5297,344.6991,6130.0
2021-05-20 11:00:00,386.57,386.79,386.42,386.53,8897.0,344.6812,344.8774,344.5475,344.6456,8897.0
2021-05-20 11:10:00,386.6,387.17,386.43,386.82,11049.0,344.708,345.2162,344.5564,344.9041,11049.0
2021-05-20 11:20:00,386.92,387.3,386.82,387.3,8601.0,344.9933,345.3321,344.9041,345.3321,8601.0
2021-05-20 11:30:00,387.36,388.01,387.25,387.87,20454.0,345.3856,345.9652,345.2875,345.8404,20454.0
2021-05-20 11:40:00,387.77,388.35,387.66,388.31,16932.0,345.7512,346.2683,345.6531,346.2327,16932.0
2021-05-20 11:50:00,388.29,388.38,387.25,387.25,15673.0,346.2149,346.2951,345.2875,345.2875,15673.0
2021-05-20 12:00:00,387.31,387.31,386.83,387.0,27157.0,345.341,345.341,344.9131,345.0646,27157.0
2021-05-20 12:10:00,387.14,387.64,387.05,387.09,12007.0,345.1895,345.6353,345.1092,345.1449,12007.0
2021-05-20 12:20:00,387.26,387.55,387.11,387.2,7629.0,345.2965,345.555,345.1627,345.243,7629.0
2021-05-20 12:30:00,387.23,387.61,387.0,387.18,10213.0,345.2697,345.6085,345.0646,345.2251,10213.0
2021-05-20 12:40:00,387.08,387.28,386.59,387.26,3776.0,345.136,345.3143,344.6991,345.2965,3776.0
2021-05-20 12:50:00,387.38,387.9,387.38,387.9,3984.0,345.4035,345.8671,345.4035,345.8671,3984.0
2021-05-20 13:00:00,387.82,387.86,387.65,387.81,4236.0,345.7958,345.8314,345.6442,345.7869,4236.0
2021-05-20 13:10:00,387.95,388.32,387.78,387.97,10355.0,345.9117,346.2416,345.7601,345.9295,10355.0
2021-05-20 13:20:00,387.92,388.31,387.85,388.05,5799.0,345.8849,346.2327,345.8225,346.0009,5799.0
2021-05-20 13:30:00,388.0,388.08,387.77,387.78,5046.0,345.9563,346.0276,345.7512,345.7601,5046.0
2021-05-20 13:40:00,387.9,388.28,387.9,388.27,5511.0,345.8671,346.2059,345.8671,346.197,5511.0
2021-05-20 13:50:00,388.24,388.5,387.92,388.43,6834.0,346.1703,346.4021,345.8849,346.3397,6834.0
2021-05-20 14:00:00,388.43,388.67,388.22,388.32,8104.0,346.3397,346.5537,346.1524,346.2416,8104.0
2021-05-20 14:10:00,388.32,388.45,388.1,388.21,3387.0,346.2416,346.3575,346.0454,346.1435,3387.0
2021-05-20 14:20:00,388.18,388.36,387.87,388.26,10216.0,346.1168,346.2773,345.8404,346.1881,10216.0
2021-05-20 14:30:00,388.24,388.38,387.83,388.24,10043.0,346.1703,346.2951,345.8047,346.1703,10043.0
2021-05-20 14:40:00,388.35,388.75,388.34,388.46,6026.0,346.2683,346.625,346.2594,346.3664,6026.0
2021-05-20 14:50:00,388.46,388.78,388.31,388.35,7665.0,346.3664,346.6518,346.2327,346.2683,7665.0
2021-05-20 15:00:00,388.33,388.61,388.07,388.26,8109.0,346.2505,346.5002,346.0187,346.1881,8109.0
2021-05-20 15:10:00,388.15,389.09,388.15,388.94,10585.0,346.09,346.9282,346.09,346.7944,10585.0
2021-05-20 15:20:00,389.0,389.54,388.93,389.29,17197.0,346.8479,347.3294,346.7855,347.1065,17197.0
2021-05-20 15:30:00,389.26,389.29,388.5,388.65,14167.0,347.0797,347.1065,346.4021,346.5358,14167.0
2021-05-20 15:40:00,388.7,388.77,387.96,387.99,23530.0,346.5804,346.6428,345.9206,345.9474,23530.0
2021-05-20 15:50:00,387.99,388.51,387.99,388.31,75353.0,345.9474,346.411,345.9474,346.2327,75353.0
2021-05-21 09:30:00,389.3,392.19,388.29,391.72,53244.0,347.1154,349.6922,346.2149,349.2732,53244.0
2021-05-21 09:40:00,391.74,392.04,390.24,390.24,9565.0,349.291,349.5585,347.9535,347.9535,9565.0
2021-05-21 09:50:00,390.15,390.52,389.43,389.86,8743.0,347.8733,348.2032,347.2313,347.6147,8743.0
2021-05-21 10:00:00,389.57,389.57,388.47,389.28,10097.0,347.3562,347.3562,346.3753,347.0976,10097.0
2021-05-21 10:10:00,389.17,389.37,388.58,389.3,5065.0,346.9995,347.1778,346.4734,347.1154,5065.0
2021-05-21 10:20:00,389.25,389.25,387.98,387.98,5463.0,347.0708,347.0708,345.9384,345.9384,5463.0
2021-05-21 10:30:00,387.96,388.62,387.96,388.14,8209.0,345.9206,346.5091,345.9206,346.0811,8209.0
2021-05-21 10:40:00,388.25,388.59,387.67,388.59,3393.0,346.1792,346.4823,345.662,346.4823,3393.0
2021-05-21 10:50:00,388.85,388.85,388.01,388.19,9989.0,346.7142,346.7142,345.9652,346.1257,9989.0
2021-05-21 11:00:00,388.07,388.17,387.83,387.9,8452.0,346.0187,346.1079,345.8047,345.8671,8452.0
2021-05-21 11:10:00,387.87,388.56,387.86,388.35,6609.0,345.8404,346.4556,345.8314,346.2683,6609.0
2021-05-21 11:20:00,388.38,388.68,387.99,387.99,3403.0,346.2951,346.5626,345.9474,345.9474,3403.0
2021-05-21 11:30:00,387.99,388.45,387.81,387.94,5325.0,345.9474,346.3575,345.7869,345.9028,5325.0
2021-05-21 11:40:00,387.99,388.06,387.54,387.67,5160.0,345.9474,346.0098,345.5461,345.662,5160.0
2021-05-21 11:50:00,387.82,387.82,387.07,387.21,3901.0,345.7958,345.7958,345.1271,345.2519,3901.0
2021-05-21 12:00:00,387.12,387.44,386.32,386.34,7001.0,345.1716,345.457,344.4583,344.4762,7001.0
2021-05-21 12:10:00,386.29,386.77,386.16,386.39,3105.0,344.4316,344.8596,344.3157,344.5207,3105.0
2021-05-21 12:20:00,386.25,386.52,386.19,386.52,3458.0,344.3959,344.6366,344.3424,344.6366,3458.0
2021-05-21 12:30:00,386.57,386.63,386.35,386.45,3520.0,344.6812,344.7347,344.4851,344.5742,3520.0
2021-05-21 12:40:00,386.59,386.87,386.08,386.08,3300.0,344.6991,344.9487,344.2443,344.2443,3300.0
2021-05-21 12:50:00,386.0,386.22,385.56,385.68,7157.0,344.173,344.3692,343.7807,343.8877,7157.0
2021-05-21 13:00:00,385.82,386.45,385.73,386.24,3701.0,344.0125,344.5742,343.9323,344.387,3701.0
2021-05-21 13:10:00,386.19,386.26,386.01,386.01,2700.0,344.3424,344.4048,344.1819,344.1819,2700.0
2021-05-21 13:20:00,386.01,386.39,386.0,386.31,5077.0,344.1819,344.5207,344.173,344.4494,5077.0
2021-05-21 13:30:00,386.28,387.21,386.28,387.2,5547.0,344.4227,345.2519,344.4227,345.243,5547.0
2021-05-21 13:40:00,387.15,387.16,386.55,386.84,5382.0,345.1984,345.2073,344.6634,344.922,5382.0
2021-05-21 13:50:00,386.77,386.83,386.55,386.66,2726.0,344.8596,344.9131,344.6634,344.7615,2726.0
2021-05-21 14:00:00,386.6,386.95,386.39,386.88,7154.0,344.708,345.0201,344.5207,344.9576,7154.0
2021-05-21 14:10:00,386.9,387.15,386.87,386.92,3276.0,344.9755,345.1984,344.9487,344.9933,3276.0
2021-05-21 14:20:00,387.02,387.09,386.83,386.98,8708.0,345.0825,345.1449,344.9131,345.0468,8708.0
2021-05-21 14:30:00,387.01,387.25,386.71,386.71,6835.0,345.0736,345.2875,344.8061,344.8061,6835.0
2021-05-21 14:40:00,386.61,386.87,386.45,386.7,3747.0,344.7169,344.9487,344.5742,344.7971,3747.0
2021-05-21 14:50:00,386.79,387.08,386.73,386.86,5915.0,344.8774,345.136,344.8239,344.9398,5915.0
2021-05-21 15:00:00,386.77,387.16,386.63,387.12,6638.0,344.8596,345.2073,344.7347,345.1716,6638.0
2021-05-21 15:10:00,387.18,387.66,387.11,387.53,6326.0,345.2251,345.6531,345.1627,345.5372,6326.0
2021-05-21 15:20:00,387.66,388.09,387.62,387.66,10552.0,345.6531,346.0365,345.6175,345.6531,10552.0
2021-05-21 15:30:00,387.61,387.61,387.06,387.06,9082.0,345.6085,345.6085,345.1181,345.1181,9082.0
2021-05-21 15:40:00,387.14,387.43,386.58,387.17,16941.0,345.1895,345.448,344.6901,345.2162,16941.0
2021-05-21 15:50:00,387.23,387.76,387.0,387.03,60879.0,345.2697,345.7423,345.0646,345.0914,60879.0
2021-05-24 09:30:00,389.5,389.75,388.59,389.08,27021.0,347.2937,347.5166,346.4823,346.9192,27021.0
2021-05-24 09:40:00,389.0,389.01,386.41,386.49,18640.0,346.8479,346.8568,344.5386,344.6099,18640.0
2021-05-24 09:50:00,386.39,387.25,385.96,387.02,31129.0,344.5207,345.2875,344.1373,345.0825,31129.0
2021-05-24 10:00:00,386.86,388.9,386.81,388.81,19920.0,344.9398,346.7588,344.8952,346.6785,19920.0
2021-05-24 10:10:00,388.72,388.76,387.39,387.56,11103.0,346.5983,346.6339,345.4124,345.564,11103.0
2021-05-24 10:20:00,387.59,388.2,387.45,387.86,9511.0,345.5907,346.1346,345.4659,345.8314,9511.0
2021-05-24 10:30:00,387.89,388.05,387.35,387.48,13474.0,345.8582,346.0009,345.3767,345.4926,13474.0
2021-05-24 10:40:00,387.53,387.97,387.39,387.55,8285.0,345.5372,345.9295,345.4124,345.555,8285.0
2021-05-24 10:50:00,387.76,388.21,387.72,387.95,7593.0,345.7423,346.1435,345.7066,345.9117,7593.0
2021-05-24 11:00:00,387.9,387.9,387.12,387.74,11852.0,345.8671,345.8671,345.1716,345.7244,11852.0
2021-05-24 11:10:00,387.72,387.72,386.63,387.12,11382.0,345.7066,345.7066,344.7347,345.1716,11382.0
2021-05-24 11:20:00,387.22,387.83,386.94,387.58,8086.0,345.2608,345.8047,345.0111,345.5818,8086.0
2021-05-24 11:30:00,387.54,387.72,387.2,387.35,8285.0,345.5461,345.7066,345.243,345.3767,8285.0
2021-05-24 11:40:00,387.39,387.46,387.0,387.03,7182.0,345.4124,345.4748,345.0646,345.0914,7182.0
2021-05-24 11:50:00,387.12,387.52,387.12,387.4,2339.0,345.1716,345.5283,345.1716,345.4213,2339.0
2021-05-24 12:00:00,387.35,387.49,387.08,387.08,4771.0,345.3767,345.5015,345.136,345.136,4771.0
2021-05-24 12:10:00,387.13,387.4,387.12,387.14,6431.0,345.1805,345.4213,345.1716,345.1895,6431.0
2021-05-24 12:20:00,387.15,387.63,387.13,387.45,6832.0,345.1984,345.6264,345.1805,345.4659,6832.0
2021-05-24 12:30:00,387.47,387.65,387.24,387.52,9008.0,345.4837,345.6442,345.2786,345.5283,9008.0
2021-05-24 12:40:00,387.52,387.58,387.11,387.19,7322.0,345.5283,345.5818,345.1627,345.234,7322.0
2021-05-24 12:50:00,387.28,387.33,387.05,387.17,6448.0,345.3143,345.3589,345.1092,345.2162,6448.0
2021-05-24 13:00:00,387.17,387.24,386.82,386.99,6344.0,345.2162,345.2786,344.9041,345.0557,6344.0
2021-05-24 13:10:00,387.0,387.17,386.89,387.05,4161.0,345.0646,345.2162,344.9666,345.1092,4161.0
2021-05-24 13:20:00,387.05,387.6,387.05,387.54,4021.0,345.1092,345.5996,345.1092,345.5461,4021.0
2021-05-24 13:30:00,387.55,387.82,387.39,387.45,10642.0,345.555,345.7958,345.4124,345.4659,10642.0
2021-05-24 13:40:00,387.52,387.64,387.41,387.43,8700.0,345.5283,345.6353,345.4302,345.448,8700.0
2021-05-24 13:50:00,387.47,387.63,387.25,387.6,5704.0,345.4837,345.6264,345.2875,345.5996,5704.0
2021-05-24 14:00:00,387.59,387.66,387.51,387.66,7002.0,345.5907,345.6531,345.5194,345.6531,7002.0
2021-05-24 14:10:00,387.65,388.41,387.63,388.28,10201.0,345.6442,346.3218,345.6264,346.2059,10201.0
2021-05-24 14:20:00,388.27,388.3,387.79,388.2,10679.0,346.197,346.2238,345.769,346.1346,10679.0
2021-05-24 14:30:00,388.18,388.42,388.04,388.38,8066.0,346.1168,346.3308,345.9919,346.2951,8066.0
2021-05-24 14:40:00,388.45,388.66,387.97,388.13,8781.0,346.3575,346.5448,345.9295,346.0722,8781.0
2021-05-24 14:50:00,388.05,388.05,387.42,387.94,9389.0,346.0009,346.0009,345.4391,345.9028,9389.0
2021-05-24 15:00:00,387.85,387.85,387.41,387.59,9917.0,345.8225,345.8225,345.4302,345.5907,9917.0
2021-05-24 15:10:00,387.6,388.08,387.49,387.83,14539.0,345.5996,346.0276,345.5015,345.8047,14539.0
2021-05-24 15:20:00,387.85,387.98,387.5,387.77,12306.0,345.8225,345.9384,345.5105,345.7512,12306.0
2021-05-24 15:30:00,387.73,388.02,387.64,387.65,16829.0,345.7155,345.9741,345.6353,345.6442,16829.0
2021-05-24 15:40:00,387.67,387.75,387.48,387.6,22484.0,345.662,345.7334,345.4926,345.5996,22484.0
2021-05-24 15:50:00,387.55,387.87,387.44,387.72,59961.0,345.555,345.8404,345.457,345.7066,59961.0
2021-05-25 09:30:00,387.9,389.5,386.53,388.53,39024.0,345.8671,347.2937,344.6456,346.4288,39024.0
2021-05-25 09:40:00,388.33,388.53,387.08,387.27,5510.0,346.2505,346.4288,345.136,345.3054,5510.0
2021-05-25 09:50:00,387.45,388.15,386.75,387.72,12606.0,345.4659,346.09,344.8417,345.7066,12606.0
2021-05-25 10:00:00,387.83,388.18,387.22,388.09,15503.0,345.8047,346.1168,345.2608,346.0365,15503.0
2021-05-25 10:10:00,388.25,388.25,387.6,387.7,9019.0,346.1792,346.1792,345.5996,345.6888,9019.0
2021-05-25 10:20:00,387.7,387.7,386.52,386.98,12068.0,345.6888,345.6888,344.6366,345.0468,12068.0
2021-05-25 10:30:00,386.95,387.05,386.49,386.54,15305.0,345.0201,345.1092,344.6099,344.6545,15305.0
2021-05-25 10:40:00,386.54,386.95,386.43,386.6,7033.0,344.6545,345.0201,344.5564,344.708,7033.0
2021-05-25 10:50:00,386.44,386.98,386.42,386.74,6457.0,344.5653,345.0468,344.5475,344.8328,6457.0
2021-05-25 11:00:00,386.74,386.95,386.53,386.89,6475.0,344.8328,345.0201,344.6456,344.9666,6475.0
2021-05-25 11:10:00,386.97,387.13,386.85,386.89,9952.0,345.0379,345.1805,344.9309,344.9666,9952.0
2021-05-25 11:20:00,386.85,386.85,386.43,386.68,5368.0,344.9309,344.9309,344.5564,344.7793,5368.0
2021-05-25 11:30:00,386.65,386.7,386.26,386.36,8361.0,344.7526,344.7971,344.4048,344.494,8361.0
2021-05-25 11:40:00,386.4,386.89,386.2,386.64,16569.0,344.5297,344.9666,344.3513,344.7436,16569.0
2021-05-25 11:50:00,386.49,386.79,386.45,386.74,4848.0,344.6099,344.8774,344.5742,344.8328,4848.0
2021-05-25 12:00:00,386.71,387.06,386.52,386.87,13934.0,344.8061,345.1181,344.6366,344.9487,13934.0
2021-05-25 12:10:00,386.95,387.47,386.94,387.45,9838.0,345.0201,345.4837,345.0111,345.4659,9838.0
2021-05-25 12:20:00,387.43,387.56,387.14,387.29,5310.0,345.448,345.564,345.1895,345.3232,5310.0
2021-05-25 12:30:00,387.29,387.29,386.91,386.92,4300.0,345.3232,345.3232,344.9844,344.9933,4300.0
2021-05-25 12:40:00,386.95,387.13,386.89,387.08,6751.0,345.0201,345.1805,344.9666,345.136,6751.0
2021-05-25 12:50:00,386.96,387.11,386.73,386.81,6673.0,345.029,345.1627,344.8239,344.8952,6673.0
2021-05-25 13:00:00,386.81,386.85,386.06,386.45,7712.0,344.8952,344.9309,344.2265,344.5742,7712.0
2021-05-25 13:10:00,386.46,386.66,386.25,386.25,6700.0,344.5831,344.7615,344.3959,344.3959,6700.0
2021-05-25 13:20:00,386.26,386.61,386.26,386.61,6707.0,344.4048,344.7169,344.4048,344.7169,6707.0
2021-05-25 13:30:00,386.65,386.86,386.35,386.79,7384.0,344.7526,344.9398,344.4851,344.8774,7384.0
2021-05-25 13:40:00,386.86,386.86,386.24,386.24,6365.0,344.9398,344.9398,344.387,344.387,6365.0
2021-05-25 13:50:00,386.33,386.58,386.33,386.46,3727.0,344.4672,344.6901,344.4672,344.5831,3727.0
2021-05-25 14:00:00,386.51,386.51,386.15,386.34,4770.0,344.6277,344.6277,344.3067,344.4762,4770.0
2021-05-25 14:10:00,386.31,386.53,386.21,386.38,8224.0,344.4494,344.6456,344.3602,344.5118,8224.0
2021-05-25 14:20:00,386.4,386.42,386.1,386.19,5516.0,344.5297,344.5475,344.2622,344.3424,5516.0
2021-05-25 14:30:00,386.08,386.28,386.07,386.25,12820.0,344.2443,344.4227,344.2354,344.3959,12820.0
2021-05-25 14:40:00,386.19,386.27,385.91,386.13,9845.0,344.3424,344.4137,344.0927,344.2889,9845.0
2021-05-25 14:50:00,386.12,386.23,386.02,386.07,7780.0,344.28,344.3781,344.1908,344.2354,7780.0
2021-05-25 15:00:00,386.04,386.04,385.68,385.82,8563.0,344.2087,344.2087,343.8877,344.0125,8563.0
2021-05-25 15:10:00,385.81,385.81,385.53,385.56,9894.0,344.0036,344.0036,343.7539,343.7807,9894.0
2021-05-25 15:20:00,385.54,385.95,385.44,385.75,12445.0,343.7628,344.1284,343.6737,343.9501,12445.0
2021-05-25 15:30:00,385.83,385.95,385.6,385.66,44687.0,344.0214,344.1284,343.8163,343.8698,44687.0
2021-05-25 15:40:00,385.6,386.1,385.51,385.63,23757.0,343.8163,344.2622,343.7361,343.8431,23757.0
2021-05-25 15:50:00,385.56,385.98,385.18,385.86,104337.0,343.7807,344.1552,343.4419,344.0482,104337.0
2021-05-26 09:30:00,385.57,386.07,385.07,385.85,23402.0,343.7896,344.2354,343.3438,344.0392,23402.0
2021-05-26 09:40:00,385.97,385.97,383.89,383.98,34816.0,344.1462,344.1462,342.2916,342.3719,34816.0
2021-05-26 09:50:00,384.0,384.37,383.46,383.77,17792.0,342.3897,342.7196,341.9082,342.1846,17792.0
2021-05-26 10:00:00,383.86,383.95,382.21,382.49,22461.0,342.2649,342.3451,340.7937,341.0433,22461.0
2021-05-26 10:10:00,382.53,383.3,382.44,383.08,12740.0,341.079,341.7656,340.9988,341.5694,12740.0
2021-05-26 10:20:00,383.09,383.37,382.58,382.92,16204.0,341.5783,341.828,341.1236,341.4267,16204.0
2021-05-26 10:30:00,382.82,383.11,382.51,382.82,17950.0,341.3376,341.5962,341.0612,341.3376,17950.0
2021-05-26 10:40:00,382.87,383.48,382.78,383.42,10029.0,341.3822,341.9261,341.3019,341.8726,10029.0
2021-05-26 10:50:00,383.41,383.56,382.44,383.55,9565.0,341.8636,341.9974,340.9988,341.9885,9565.0
2021-05-26 11:00:00,383.56,384.36,383.55,384.24,13635.0,341.9974,342.7107,341.9885,342.6037,13635.0
2021-05-26 11:10:00,384.24,384.24,383.01,383.35,11010.0,342.6037,342.6037,341.507,341.8101,11010.0
2021-05-26 11:20:00,383.34,383.84,383.26,383.73,5185.0,341.8012,342.2471,341.7299,342.149,5185.0
2021-05-26 11:30:00,383.6,383.77,383.12,383.23,10579.0,342.0331,342.1846,341.6051,341.7032,10579.0
2021-05-26 11:40:00,383.14,383.5,382.67,383.36,8353.0,341.6229,341.9439,341.2038,341.8191,8353.0
2021-05-26 11:50:00,383.37,383.68,383.23,383.23,14739.0,341.828,342.1044,341.7032,341.7032,14739.0
2021-05-26 12:00:00,383.25,383.46,383.1,383.36,8487.0,341.721,341.9082,341.5872,341.8191,8487.0
2021-05-26 12:10:00,383.36,383.63,383.2,383.3,8529.0,341.8191,342.0598,341.6764,341.7656,8529.0
2021-05-26 12:20:00,383.31,383.4,383.09,383.15,7653.0,341.7745,341.8547,341.5783,341.6318,7653.0
2021-05-26 12:30:00,383.15,383.37,383.1,383.13,5667.0,341.6318,341.828,341.5872,341.614,5667.0
2021-05-26 12:40:00,383.13,383.32,382.88,383.16,11970.0,341.614,341.7834,341.3911,341.6407,11970.0
2021-05-26 12:50:00,383.08,383.21,382.86,383.21,8629.0,341.5694,341.6853,341.3732,341.6853,8629.0
2021-05-26 13:00:00,383.28,383.4,382.75,382.85,5920.0,341.7477,341.8547,341.2752,341.3643,5920.0
2021-05-26 13:10:00,383.01,383.13,382.72,382.97,7988.0,341.507,341.614,341.2484,341.4713,7988.0
2021-05-26 13:20:00,383.04,383.3,383.0,383.06,7352.0,341.5337,341.7656,341.4981,341.5516,7352.0
2021-05-26 13:30:00,383.06,383.57,382.9,383.57,33948.0,341.5516,342.0063,341.4089,342.0063,33948.0
2021-05-26 13:40:00,383.81,383.84,382.87,383.33,20502.0,342.2203,342.2471,341.3822,341.7923,20502.0
2021-05-26 13:50:00,383.43,383.68,383.0,383.0,10272.0,341.8815,342.1044,341.4981,341.4981,10272.0
2021-05-26 14:00:00,383.17,383.54,383.0,383.48,22705.0,341.6497,341.9796,341.4981,341.9261,22705.0
2021-05-26 14:10:00,383.46,383.75,383.38,383.71,8088.0,341.9082,342.1668,341.8369,342.1311,8088.0
2021-05-26 14:20:00,383.71,384.14,383.33,384.14,9930.0,342.1311,342.5145,341.7923,342.5145,9930.0
2021-05-26 14:30:00,384.04,384.08,383.61,383.61,4822.0,342.4254,342.461,342.042,342.042,4822.0
2021-05-26 14:40:00,383.5,383.63,383.42,383.6,7701.0,341.9439,342.0598,341.8726,342.0331,7701.0
2021-05-26 14:50:00,383.54,383.54,383.05,383.05,5655.0,341.9796,341.9796,341.5427,341.5427,5655.0
2021-05-26 15:00:00,383.12,383.45,383.12,383.44,5589.0,341.6051,341.8993,341.6051,341.8904,5589.0
2021-05-26 15:10:00,383.48,383.87,383.42,383.67,8317.0,341.9261,342.2738,341.8726,342.0955,8317.0
2021-05-26 15:20:00,383.67,383.93,383.6,383.88,8811.0,342.0955,342.3273,342.0331,342.2827,8811.0
2021-05-26 15:30:00,383.83,384.04,383.72,383.88,16247.0,342.2381,342.4254,342.1401,342.2827,16247.0
2021-05-26 15:40:00,383.93,384.38,383.78,384.38,29015.0,342.3273,342.7285,342.1936,342.7285,29015.0
2021-05-26 15:50:00,384.3,384.36,383.74,384.31,56835.0,342.6572,342.7107,342.1579,342.6661,56835.0
2021-05-27 09:30:00,387.4,387.4,385.97,386.46,41786.0,345.4213,345.4213,344.1462,344.5831,41786.0
2021-05-27 09:40:00,386.25,386.89,385.76,386.2,17798.0,344.3959,344.9666,343.959,344.3513,17798.0
2021-05-27 09:50:00,386.31,386.97,386.01,386.47,13579.0,344.4494,345.0379,344.1819,344.5921,13579.0
2021-05-27 10:00:00,386.64,386.86,385.76,386.25,21734.0,344.7436,344.9398,343.959,344.3959,21734.0
2021-05-27 10:10:00,386.34,386.82,385.96,386.32,11417.0,344.4762,344.9041,344.1373,344.4583,11417.0
2021-05-27 10:20:00,386.34,386.34,384.74,384.97,28963.0,344.4762,344.4762,343.0495,343.2546,28963.0
2021-05-27 10:30:00,385.04,385.3,384.65,385.21,9798.0,343.317,343.5488,342.9693,343.4686,9798.0
2021-05-27 10:40:00,385.07,385.61,385.06,385.23,9554.0,343.3438,343.8253,343.3349,343.4864,9554.0
2021-05-27 10:50:00,385.28,385.31,384.45,384.72,15356.0,343.531,343.5578,342.791,343.0317,15356.0
2021-05-27 11:00:00,384.72,384.74,384.28,384.34,12103.0,343.0317,343.0495,342.6394,342.6929,12103.0
2021-05-27 11:10:00,384.43,384.79,384.33,384.78,10179.0,342.7731,343.0941,342.684,343.0852,10179.0
2021-05-27 11:20:00,384.74,385.22,384.67,384.9,10519.0,343.0495,343.4775,342.9871,343.1922,10519.0
2021-05-27 11:30:00,384.91,385.24,384.56,384.71,10863.0,343.2011,343.4953,342.889,343.0228,10863.0
2021-05-27 11:40:00,384.63,385.36,384.59,385.18,14512.0,342.9514,343.6023,342.9158,343.4419,14512.0
2021-05-27 11:50:00,385.25,385.35,384.79,385.35,11204.0,343.5043,343.5934,343.0941,343.5934,11204.0
2021-05-27 12:00:00,385.22,385.42,384.88,385.3,7802.0,343.4775,343.6558,343.1744,343.5488,7802.0
2021-05-27 12:10:00,385.32,385.45,384.88,385.16,11019.0,343.5667,343.6826,343.1744,343.424,11019.0
2021-05-27 12:20:00,385.16,385.48,385.03,385.18,8913.0,343.424,343.7093,343.3081,343.4419,8913.0
2021-05-27 12:30:00,385.24,385.81,385.22,385.63,6985.0,343.4953,344.0036,343.4775,343.8431,6985.0
2021-05-27 12:40:00,385.73,385.74,385.17,385.37,7345.0,343.9323,343.9412,343.4329,343.6113,7345.0
2021-05-27 12:50:00,385.38,385.41,384.87,384.91,4953.0,343.6202,343.6469,343.1654,343.2011,4953.0
2021-05-27 13:00:00,384.91,384.97,384.69,384.77,13437.0,343.2011,343.2546,343.0049,343.0763,13437.0
2021-05-27 13:10:00,384.8,384.86,384.57,384.71,13686.0,343.103,343.1565,342.898,343.0228,13686.0
2021-05-27 13:20:00,384.74,385.25,384.61,385.25,7304.0,343.0495,343.5043,342.9336,343.5043,7304.0
2021-05-27 13:30:00,385.14,385.39,384.9,385.13,11505.0,343.4062,343.6291,343.1922,343.3973,11505.0
2021-05-27 13:40:00,385.19,386.0,385.19,386.0,7582.0,343.4508,344.173,343.4508,344.173,7582.0
2021-05-27 13:50:00,385.98,386.2,385.81,386.03,10774.0,344.1552,344.3513,344.0036,344.1997,10774.0
2021-05-27 14:00:00,385.99,386.81,385.61,386.78,17917.0,344.1641,344.8952,343.8253,344.8685,17917.0
2021-05-27 14:10:00,386.78,386.86,386.13,386.6,12348.0,344.8685,344.9398,344.2889,344.708,12348.0
2021-05-27 14:20:00,386.63,386.91,386.13,386.45,22930.0,344.7347,344.9844,344.2889,344.5742,22930.0
2021-05-27 14:30:00,386.54,386.71,386.05,386.05,12689.0,344.6545,344.8061,344.2176,344.2176,12689.0
2021-05-27 14:40:00,386.02,386.27,385.78,386.2,17996.0,344.1908,344.4137,343.9768,344.3513,17996.0
2021-05-27 14:50:00,386.18,386.69,385.98,386.69,17218.0,344.3335,344.7882,344.1552,344.7882,17218.0
2021-05-27 15:00:00,386.54,386.69,385.95,386.13,14987.0,344.6545,344.7882,344.1284,344.2889,14987.0
2021-05-27 15:10:00,386.2,386.93,386.15,386.73,19798.0,344.3513,345.0022,344.3067,344.8239,19798.0
2021-05-27 15:20:00,386.66,386.92,386.35,386.8,24262.0,344.7615,344.9933,344.4851,344.8863,24262.0
2021-05-27 15:30:00,386.7,387.35,386.64,387.0,33452.0,344.7971,345.3767,344.7436,345.0646,33452.0
2021-05-27 15:40:00,387.04,387.22,386.8,386.92,51356.0,345.1003,345.2608,344.8863,344.9933,51356.0
2021-05-27 15:50:00,386.85,387.95,386.73,387.25,104333.0,344.9309,345.9117,344.8239,345.2875,104333.0
2021-05-28 09:30:00,384.7,385.59,384.32,385.27,32940.0,345.3473,346.1462,345.0062,345.859,32940.0
2021-05-28 09:40:00,385.15,386.0,384.72,385.5,27445.0,345.7513,346.5143,345.3652,346.0655,27445.0
2021-05-28 09:50:00,385.37,385.9,384.81,385.26,15877.0,345.9488,346.4245,345.446,345.85,15877.0
2021-05-28 10:00:00,385.17,385.44,384.32,384.32,6931.0,345.7692,346.0116,345.0062,345.0062,6931.0
2021-05-28 10:10:00,384.29,384.29,383.29,383.63,15602.0,344.9792,344.9792,344.0815,344.3867,15602.0
2021-05-28 10:20:00,383.45,383.82,383.45,383.62,8631.0,344.2252,344.5573,344.2252,344.3778,8631.0
2021-05-28 10:30:00,383.59,383.97,383.34,383.62,12781.0,344.3508,344.692,344.1264,344.3778,12781.0
2021-05-28 10:40:00,383.72,383.85,383.45,383.65,4699.0,344.4675,344.5842,344.2252,344.4047,4699.0
2021-05-28 10:50:00,383.7,383.82,383.35,383.82,9183.0,344.4496,344.5573,344.1354,344.5573,9183.0
2021-05-28 11:00:00,383.78,383.78,383.23,383.49,6738.0,344.5214,344.5214,344.0277,344.2611,6738.0
2021-05-28 11:10:00,383.47,383.58,383.25,383.35,5275.0,344.2431,344.3419,344.0456,344.1354,5275.0
2021-05-28 11:20:00,383.39,383.43,382.91,383.0,11963.0,344.1713,344.2072,343.7404,343.8212,11963.0
2021-05-28 11:30:00,382.89,383.15,382.66,382.95,18516.0,343.7224,343.9558,343.516,343.7763,18516.0
2021-05-28 11:40:00,382.92,382.93,382.48,382.49,5233.0,343.7494,343.7584,343.3544,343.3634,5233.0
2021-05-28 11:50:00,382.46,382.64,382.27,382.31,7323.0,343.3364,343.498,343.1659,343.2018,7323.0
2021-05-28 12:00:00,382.23,382.57,382.05,382.45,8614.0,343.13,343.4352,342.9684,343.3275,8614.0
2021-05-28 12:10:00,382.43,382.58,382.19,382.45,8793.0,343.3095,343.4442,343.0941,343.3275,8793.0
2021-05-28 12:20:00,382.42,382.64,382.42,382.55,5980.0,343.3005,343.498,343.3005,343.4172,5980.0
2021-05-28 12:30:00,382.53,382.65,382.38,382.58,10698.0,343.3993,343.507,343.2646,343.4442,10698.0
2021-05-28 12:40:00,382.61,382.68,382.07,382.1,10224.0,343.4711,343.5339,342.9863,343.0133,10224.0
2021-05-28 12:50:00,382.17,382.22,381.89,381.97,9652.0,343.0761,343.121,342.8247,342.8966,9652.0
2021-05-28 13:00:00,381.97,382.1,381.69,381.69,8977.0,342.8966,343.0133,342.6452,342.6452,8977.0
2021-05-28 13:10:00,381.77,381.86,381.59,381.79,7435.0,342.717,342.7978,342.5554,342.735,7435.0
2021-05-28 13:20:00,381.72,382.07,381.52,382.05,10469.0,342.6721,342.9863,342.4926,342.9684,10469.0
2021-05-28 13:30:00,381.99,382.32,381.83,382.31,3980.0,342.9145,343.2108,342.7709,343.2018,3980.0
2021-05-28 13:40:00,382.38,382.54,382.26,382.41,6116.0,343.2646,343.4082,343.1569,343.2915,6116.0
2021-05-28 13:50:00,382.43,382.69,382.34,382.6,7011.0,343.3095,343.5429,343.2287,343.4621,7011.0
2021-05-28 14:00:00,382.65,382.83,382.52,382.71,5216.0,343.507,343.6686,343.3903,343.5609,5216.0
2021-05-28 14:10:00,382.66,382.8,382.55,382.55,10753.0,343.516,343.6417,343.4172,343.4172,10753.0
2021-05-28 14:20:00,382.51,382.51,382.25,382.27,15497.0,343.3813,343.3813,343.1479,343.1659,15497.0
2021-05-28 14:30:00,382.22,382.25,381.95,382.05,9067.0,343.121,343.1479,342.8786,342.9684,9067.0
2021-05-28 14:40:00,381.92,382.31,381.91,382.21,7004.0,342.8517,343.2018,342.8427,343.112,7004.0
2021-05-28 14:50:00,382.21,382.27,382.04,382.04,12872.0,343.112,343.1659,342.9594,342.9594,12872.0
2021-05-28 15:00:00,382.08,382.17,381.82,382.04,13144.0,342.9953,343.0761,342.7619,342.9594,13144.0
2021-05-28 15:10:00,382.1,382.31,382.05,382.25,15800.0,343.0133,343.2018,342.9684,343.1479,15800.0
2021-05-28 15:20:00,382.3,382.3,381.94,381.96,7686.0,343.1928,343.1928,342.8696,342.8876,7686.0
2021-05-28 15:30:00,381.96,382.6,381.79,382.35,13161.0,342.8876,343.4621,342.735,343.2377,13161.0
2021-05-28 15:40:00,382.3,382.64,382.26,382.58,12084.0,343.1928,343.498,343.1569,343.4442,12084.0
2021-05-28 15:50:00,382.56,382.64,382.02,382.49,70442.0,343.4262,343.498,342.9414,343.3634,70442.0
2021-06-01 09:30:00,384.23,384.43,382.97,383.56,41821.0,344.9254,345.1049,343.7943,344.3239,41821.0
2021-06-01 09:40:00,383.66,383.66,382.36,382.63,23307.0,344.4137,344.4137,343.2467,343.489,23307.0
2021-06-01 09:50:00,382.76,384.24,382.76,383.48,21225.0,343.6057,344.9343,343.6057,344.2521,21225.0
2021-06-01 10:00:00,383.47,384.0,383.3,383.42,16454.0,344.2431,344.7189,344.0905,344.1982,16454.0
2021-06-01 10:10:00,383.42,383.44,382.78,383.06,33757.0,344.1982,344.2162,343.6237,343.8751,33757.0
2021-06-01 10:20:00,383.14,383.19,382.59,383.07,16027.0,343.9469,343.9918,343.4531,343.884,16027.0
2021-06-01 10:30:00,383.0,383.13,382.41,382.55,8831.0,343.8212,343.9379,343.2915,343.4172,8831.0
2021-06-01 10:40:00,382.71,383.0,382.4,382.4,13535.0,343.5609,343.8212,343.2826,343.2826,13535.0
2021-06-01 10:50:00,382.49,382.7,382.1,382.48,15893.0,343.3634,343.5519,343.0133,343.3544,15893.0
2021-06-01 11:00:00,382.65,382.83,382.35,382.49,8402.0,343.507,343.6686,343.2377,343.3634,8402.0
2021-06-01 11:10:00,382.48,382.65,382.19,382.21,9044.0,343.3544,343.507,343.0941,343.112,9044.0
2021-06-01 11:20:00,382.19,382.52,382.14,382.4,5124.0,343.0941,343.3903,343.0492,343.2826,5124.0
2021-06-01 11:30:00,382.34,382.52,381.93,382.46,7847.0,343.2287,343.3903,342.8606,343.3364,7847.0
2021-06-01 11:40:00,382.47,382.51,382.17,382.32,6558.0,343.3454,343.3813,343.0761,343.2108,6558.0
2021-06-01 11:50:00,382.34,382.52,382.18,382.24,4628.0,343.2287,343.3903,343.0851,343.1389,4628.0
2021-06-01 12:00:00,382.25,382.64,381.96,382.36,9682.0,343.1479,343.498,342.8876,343.2467,9682.0
2021-06-01 12:10:00,382.47,382.78,382.1,382.11,9571.0,343.3454,343.6237,343.0133,343.0222,9571.0
2021-06-01 12:20:00,382.11,382.54,382.07,382.47,8391.0,343.0222,343.4082,342.9863,343.3454,8391.0
2021-06-01 12:30:00,382.41,382.68,382.31,382.68,6628.0,343.2915,343.5339,343.2018,343.5339,6628.0
2021-06-01 12:40:00,382.7,382.71,382.43,382.51,6447.0,343.5519,343.5609,343.3095,343.3813,6447.0
2021-06-01 12:50:00,382.45,382.52,382.2,382.24,6583.0,343.3275,343.3903,343.103,343.1389,6583.0
2021-06-01 13:00:00,382.31,382.34,382.06,382.24,7911.0,343.2018,343.2287,342.9773,343.1389,7911.0
2021-06-01 13:10:00,382.21,382.26,381.87,381.93,7051.0,343.112,343.1569,342.8068,342.8606,7051.0
2021-06-01 13:20:00,381.86,381.91,381.25,381.25,21489.0,342.7978,342.8427,342.2502,342.2502,21489.0
2021-06-01 13:30:00,381.24,381.53,381.19,381.53,5350.0,342.2412,342.5016,342.1963,342.5016,5350.0
2021-06-01 13:40:00,381.43,381.44,381.13,381.22,5531.0,342.4118,342.4208,342.1425,342.2233,5531.0
2021-06-01 13:50:00,381.29,381.81,381.27,381.69,9395.0,342.2861,342.7529,342.2682,342.6452,9395.0
2021-06-01 14:00:00,381.61,381.98,381.61,381.75,10599.0,342.5734,342.9055,342.5734,342.6991,10599.0
2021-06-01 14:10:00,381.71,382.24,381.71,382.24,5351.0,342.6632,343.1389,342.6632,343.1389,5351.0
2021-06-01 14:20:00,382.24,382.86,382.24,382.81,10451.0,343.1389,343.6955,343.1389,343.6506,10451.0
2021-06-01 14:30:00,382.78,382.78,382.36,382.43,5858.0,343.6237,343.6237,343.2467,343.3095,5858.0
2021-06-01 14:40:00,382.35,382.58,382.25,382.25,6111.0,343.2377,343.4442,343.1479,343.1479,6111.0
2021-06-01 14:50:00,382.39,382.8,382.33,382.73,11237.0,343.2736,343.6417,343.2197,343.5788,11237.0
2021-06-01 15:00:00,382.87,383.23,382.79,382.92,13205.0,343.7045,344.0277,343.6327,343.7494,13205.0
2021-06-01 15:10:00,382.87,382.89,382.63,382.72,6499.0,343.7045,343.7224,343.489,343.5698,6499.0
2021-06-01 15:20:00,382.72,382.8,382.16,382.16,18832.0,343.5698,343.6417,343.0671,343.0671,18832.0
2021-06-01 15:30:00,382.16,382.18,381.74,381.76,9087.0,343.0671,343.0851,342.6901,342.708,9087.0
2021-06-01 15:40:00,381.72,382.06,381.71,382.06,11690.0,342.6721,342.9773,342.6632,342.9773,11690.0
2021-06-01 15:50:00,382.21,382.27,381.7,382.03,46337.0,343.112,343.1659,342.6542,342.9504,46337.0
2021-06-02 09:30:00,382.01,382.47,380.72,381.08,26854.0,342.9325,343.3454,341.7744,342.0976,26854.0
2021-06-02 09:40:00,381.16,382.06,380.63,382.06,6071.0,342.1694,342.9773,341.6936,342.9773,6071.0
2021-06-02 09:50:00,382.23,382.36,381.54,381.72,8094.0,343.13,343.2467,342.5105,342.6721,8094.0
2021-06-02 10:00:00,381.66,381.73,381.01,381.18,7451.0,342.6183,342.6811,342.0348,342.1874,7451.0
2021-06-02 10:10:00,381.26,382.41,381.18,382.06,9199.0,342.2592,343.2915,342.1874,342.9773,9199.0
2021-06-02 10:20:00,382.18,382.41,381.84,382.03,7024.0,343.0851,343.2915,342.7799,342.9504,7024.0
2021-06-02 10:30:00,382.03,382.11,381.55,381.67,5134.0,342.9504,343.0222,342.5195,342.6272,5134.0
2021-06-02 10:40:00,381.51,381.88,381.32,381.5,6858.0,342.4836,342.8158,342.313,342.4746,6858.0
2021-06-02 10:50:00,381.48,382.18,381.36,382.18,9735.0,342.4567,343.0851,342.349,343.0851,9735.0
2021-06-02 11:00:00,382.25,383.03,382.19,383.0,11765.0,343.1479,343.8481,343.0941,343.8212,11765.0
2021-06-02 11:10:00,382.95,383.56,382.95,383.52,8040.0,343.7763,344.3239,343.7763,344.288,8040.0
2021-06-02 11:20:00,383.51,383.95,383.4,383.55,11198.0,344.279,344.674,344.1803,344.3149,11198.0
2021-06-02 11:30:00,383.49,383.88,383.31,383.6,10575.0,344.2611,344.6112,344.0995,344.3598,10575.0
2021-06-02 11:40:00,383.6,383.79,383.29,383.31,7969.0,344.3598,344.5304,344.0815,344.0995,7969.0
2021-06-02 11:50:00,383.31,383.38,382.61,382.74,5277.0,344.0995,344.1623,343.4711,343.5878,5277.0
2021-06-02 12:00:00,382.61,382.76,382.35,382.46,3516.0,343.4711,343.6057,343.2377,343.3364,3516.0
2021-06-02 12:10:00,382.32,382.55,382.2,382.46,8664.0,343.2108,343.4172,343.103,343.3364,8664.0
2021-06-02 12:20:00,382.46,382.77,382.39,382.77,5036.0,343.3364,343.6147,343.2736,343.6147,5036.0
2021-06-02 12:30:00,382.7,382.92,382.61,382.87,9210.0,343.5519,343.7494,343.4711,343.7045,9210.0
2021-06-02 12:40:00,382.87,383.01,382.6,382.91,6700.0,343.7045,343.8302,343.4621,343.7404,6700.0
2021-06-02 12:50:00,383.01,383.33,382.98,383.32,6790.0,343.8302,344.1174,343.8032,344.1085,6790.0
2021-06-02 13:00:00,383.35,383.46,383.13,383.34,6284.0,344.1354,344.2341,343.9379,344.1264,6284.0
2021-06-02 13:10:00,383.35,384.0,383.3,383.93,11003.0,344.1354,344.7189,344.0905,344.6561,11003.0
2021-06-02 13:20:00,383.9,384.28,383.85,384.19,9050.0,344.6291,344.9703,344.5842,344.8895,9050.0
2021-06-02 13:30:00,384.22,384.28,383.95,384.19,8596.0,344.9164,344.9703,344.674,344.8895,8596.0
2021-06-02 13:40:00,384.23,384.59,384.14,384.5,6225.0,344.9254,345.2485,344.8446,345.1678,6225.0
2021-06-02 13:50:00,384.5,384.93,384.5,384.9,6067.0,345.1678,345.5538,345.1678,345.5268,6067.0
2021-06-02 14:00:00,384.97,385.23,384.8,384.88,12767.0,345.5897,345.8231,345.4371,345.5089,12767.0
2021-06-02 14:10:00,384.91,385.12,384.61,385.05,9073.0,345.5358,345.7243,345.2665,345.6615,9073.0
2021-06-02 14:20:00,385.0,385.5,384.97,385.1,15096.0,345.6166,346.0655,345.5897,345.7064,15096.0
2021-06-02 14:30:00,385.0,385.16,384.86,385.12,12319.0,345.6166,345.7602,345.4909,345.7243,12319.0
2021-06-02 14:40:00,385.11,385.24,384.4,384.41,13773.0,345.7154,345.8321,345.078,345.087,13773.0
2021-06-02 14:50:00,384.33,384.4,384.0,384.15,8306.0,345.0151,345.078,344.7189,344.8536,8306.0
2021-06-02 15:00:00,384.13,384.33,384.06,384.19,17640.0,344.8356,345.0151,344.7728,344.8895,17640.0
2021-06-02 15:10:00,384.14,384.22,383.88,383.88,7832.0,344.8446,344.9164,344.6112,344.6112,7832.0
2021-06-02 15:20:00,383.93,383.96,383.59,383.63,7335.0,344.6561,344.683,344.3508,344.3867,7335.0
2021-06-02 15:30:00,383.53,384.02,383.19,383.87,26385.0,344.297,344.7369,343.9918,344.6022,26385.0
2021-06-02 15:40:00,383.81,384.14,383.64,384.01,17390.0,344.5483,344.8446,344.3957,344.7279,17390.0
2021-06-02 15:50:00,384.14,385.2,384.06,385.15,133350.0,344.8446,345.7961,344.7728,345.7513,133350.0
2021-06-03 09:30:00,383.76,384.52,383.18,384.13,51519.0,344.5034,345.1857,343.9828,344.8356,51519.0
2021-06-03 09:40:00,383.82,384.0,383.28,383.57,12758.0,344.5573,344.7189,344.0725,344.3329,12758.0
2021-06-03 09:50:00,383.45,384.01,383.09,383.77,17867.0,344.2252,344.7279,343.902,344.5124,17867.0
2021-06-03 10:00:00,383.7,384.23,383.61,384.1,9615.0,344.4496,344.9254,344.3688,344.8087,9615.0
2021-06-03 10:10:00,383.88,384.87,383.85,384.76,10374.0,344.6112,345.4999,344.5842,345.4012,10374.0
2021-06-03 10:20:00,384.83,384.96,384.06,384.14,11759.0,345.464,345.5807,344.7728,344.8446,11759.0
2021-06-03 10:30:00,384.08,384.6,384.0,384.05,10100.0,344.7907,345.2575,344.7189,344.7638,10100.0
2021-06-03 10:40:00,384.11,385.27,384.11,385.19,21507.0,344.8176,345.859,344.8176,345.7872,21507.0
2021-06-03 10:50:00,385.23,385.89,384.92,385.89,11694.0,345.8231,346.4156,345.5448,346.4156,11694.0
2021-06-03 11:00:00,385.69,385.91,385.33,385.91,15309.0,346.236,346.4335,345.9128,346.4335,15309.0
2021-06-03 11:10:00,385.88,386.36,385.82,386.35,14181.0,346.4066,346.8375,346.3527,346.8285,14181.0
2021-06-03 11:20:00,386.28,387.09,386.28,386.96,21698.0,346.7657,347.4928,346.7657,347.3761,21698.0
2021-06-03 11:30:00,386.91,386.96,386.42,386.46,12186.0,347.3312,347.3761,346.8913,346.9273,12186.0
2021-06-03 11:40:00,386.4,386.91,386.24,386.35,9263.0,346.8734,347.3312,346.7298,346.8285,9263.0
2021-06-03 11:50:00,386.3,386.56,386.18,386.33,9498.0,346.7836,347.017,346.6759,346.8106,9498.0
2021-06-03 12:00:00,386.39,386.53,386.16,386.19,7073.0,346.8644,346.9901,346.6579,346.6849,7073.0
2021-06-03 12:10:00,386.17,386.63,386.15,386.52,13131.0,346.6669,347.0799,346.649,346.9811,13131.0
2021-06-03 12:20:00,386.57,386.64,386.35,386.47,13724.0,347.026,347.0888,346.8285,346.9362,13724.0
2021-06-03 12:30:00,386.48,386.96,386.46,386.96,20157.0,346.9452,347.3761,346.9273,347.3761,20157.0
2021-06-03 12:40:00,386.97,387.09,386.85,386.98,11254.0,347.3851,347.4928,347.2774,347.3941,11254.0
2021-06-03 12:50:00,386.99,386.99,386.09,386.59,11348.0,347.403,347.403,346.5951,347.044,11348.0
2021-06-03 13:00:00,386.59,386.67,386.12,386.17,12095.0,347.044,347.1158,346.622,346.6669,12095.0
2021-06-03 13:10:00,386.24,386.29,385.69,385.8,14733.0,346.7298,346.7746,346.236,346.3348,14733.0
2021-06-03 13:20:00,385.92,386.48,385.68,386.48,10353.0,346.4425,346.9452,346.227,346.9452,10353.0
2021-06-03 13:30:00,386.3,386.76,386.21,386.76,7789.0,346.7836,347.1966,346.7028,347.1966,7789.0
2021-06-03 13:40:00,386.71,387.03,386.67,387.03,10294.0,347.1517,347.4389,347.1158,347.4389,10294.0
2021-06-03 13:50:00,386.93,387.04,386.49,386.6,6138.0,347.3492,347.4479,346.9542,347.0529,6138.0
2021-06-03 14:00:00,386.65,387.0,386.6,386.72,8707.0,347.0978,347.412,347.0529,347.1607,8707.0
2021-06-03 14:10:00,386.71,386.81,386.5,386.7,7250.0,347.1517,347.2414,346.9632,347.1427,7250.0
2021-06-03 14:20:00,386.7,386.88,386.61,386.65,8575.0,347.1427,347.3043,347.0619,347.0978,8575.0
2021-06-03 14:30:00,386.71,386.79,386.48,386.73,10643.0,347.1517,347.2235,346.9452,347.1696,10643.0
2021-06-03 14:40:00,386.72,386.73,386.46,386.72,6999.0,347.1607,347.1696,346.9273,347.1607,6999.0
2021-06-03 14:50:00,386.59,386.98,386.53,386.87,9376.0,347.044,347.3941,346.9901,347.2953,9376.0
2021-06-03 15:00:00,386.79,386.79,386.53,386.58,9887.0,347.2235,347.2235,346.9901,347.035,9887.0
2021-06-03 15:10:00,386.5,386.86,386.47,386.82,21562.0,346.9632,347.2863,346.9362,347.2504,21562.0
2021-06-03 15:20:00,386.76,387.08,386.3,386.84,28275.0,347.1966,347.4838,346.7836,347.2684,28275.0
2021-06-03 15:30:00,386.83,387.32,386.64,387.31,26277.0,347.2594,347.6993,347.0888,347.6903,26277.0
2021-06-03 15:40:00,387.32,387.32,386.68,387.02,20079.0,347.6993,347.6993,347.1247,347.43,20079.0
2021-06-03 15:50:00,387.01,387.54,386.65,387.23,78504.0,347.421,347.8968,347.0978,347.6185,78504.0
2021-06-04 09:30:00,388.0,389.99,387.61,389.67,62740.0,348.3097,350.0962,347.9596,349.8089,62740.0
2021-06-04 09:40:00,389.8,390.61,389.67,390.52,28691.0,349.9256,350.6527,349.8089,350.5719,28691.0
2021-06-04 09:50:00,390.5,390.93,390.16,390.87,23384.0,350.554,350.94,350.2488,350.8861,23384.0
2021-06-04 10:00:00,390.9,391.85,390.81,391.85,20682.0,350.9131,351.7659,350.8323,351.7659,20682.0
2021-06-04 10:10:00,391.94,393.0,391.86,392.5,24298.0,351.8467,352.7982,351.7749,352.3494,24298.0
2021-06-04 10:20:00,392.72,392.79,391.67,392.49,31885.0,352.5469,352.6097,351.6043,352.3404,31885.0
2021-06-04 10:30:00,392.37,393.4,392.31,393.25,17692.0,352.2327,353.1573,352.1788,353.0227,17692.0
2021-06-04 10:40:00,393.32,394.0,393.1,393.72,32414.0,353.0855,353.696,352.888,353.4446,32414.0
2021-06-04 10:50:00,393.85,394.77,393.85,394.51,24205.0,353.5613,354.3872,353.5613,354.1538,24205.0
2021-06-04 11:00:00,394.51,394.98,394.27,394.87,16769.0,354.1538,354.5757,353.9383,354.477,16769.0
2021-06-04 11:10:00,394.82,395.5,394.8,394.8,37127.0,354.4321,355.0425,354.4141,354.4141,37127.0
2021-06-04 11:20:00,394.71,394.99,394.25,394.31,18491.0,354.3333,354.5847,353.9204,353.9742,18491.0
2021-06-04 11:30:00,394.49,395.08,394.4,394.46,23081.0,354.1358,354.6655,354.055,354.1089,23081.0
2021-06-04 11:40:00,394.4,395.06,394.32,394.97,13018.0,354.055,354.6475,353.9832,354.5667,13018.0
2021-06-04 11:50:00,394.88,395.04,394.5,395.02,10438.0,354.4859,354.6296,354.1448,354.6116,10438.0
2021-06-04 12:00:00,394.87,395.03,394.73,394.86,10847.0,354.477,354.6206,354.3513,354.468,10847.0
2021-06-04 12:10:00,394.81,394.83,393.94,393.94,16535.0,354.4231,354.441,353.6421,353.6421,16535.0
2021-06-04 12:20:00,393.98,394.57,393.69,394.44,19345.0,353.678,354.2076,353.4177,354.0909,19345.0
2021-06-04 12:30:00,394.53,395.0,394.4,394.88,15472.0,354.1717,354.5937,354.055,354.4859,15472.0
2021-06-04 12:40:00,394.82,394.87,394.59,394.63,14403.0,354.4321,354.477,354.2256,354.2615,14403.0
2021-06-04 12:50:00,394.66,394.96,394.66,394.71,13072.0,354.2884,354.5577,354.2884,354.3333,13072.0
2021-06-04 13:00:00,394.73,394.91,394.71,394.73,10654.0,354.3513,354.5129,354.3333,354.3513,10654.0
2021-06-04 13:10:00,394.77,394.96,394.66,394.9,8173.0,354.3872,354.5577,354.2884,354.5039,8173.0
2021-06-04 13:20:00,394.81,395.15,394.75,395.14,37893.0,354.4231,354.7283,354.3692,354.7193,37893.0
2021-06-04 13:30:00,395.06,395.16,394.91,395.11,11345.0,354.6475,354.7373,354.5129,354.6924,11345.0
2021-06-04 13:40:00,395.11,395.41,395.08,395.21,14988.0,354.6924,354.9617,354.6655,354.7822,14988.0
2021-06-04 13:50:00,395.21,395.22,394.86,394.95,7185.0,354.7822,354.7912,354.468,354.5488,7185.0
2021-06-04 14:00:00,394.95,395.25,394.9,395.19,9305.0,354.5488,354.8181,354.5039,354.7642,9305.0
2021-06-04 14:10:00,395.22,395.28,394.97,395.23,9971.0,354.7912,354.845,354.5667,354.8001,9971.0
2021-06-04 14:20:00,395.19,395.29,395.06,395.17,12970.0,354.7642,354.854,354.6475,354.7463,12970.0
2021-06-04 14:30:00,395.15,395.52,395.03,395.52,47853.0,354.7283,355.0605,354.6206,355.0605,47853.0
2021-06-04 14:40:00,395.47,395.51,394.85,394.91,12932.0,355.0156,355.0515,354.459,354.5129,12932.0
2021-06-04 14:50:00,394.79,394.8,394.33,394.46,12083.0,354.4051,354.4141,353.9922,354.1089,12083.0
2021-06-04 15:00:00,394.36,394.36,393.64,393.64,13472.0,354.0191,354.0191,353.3728,353.3728,13472.0
2021-06-04 15:10:00,393.67,394.0,393.6,393.72,16200.0,353.3997,353.696,353.3369,353.4446,16200.0
2021-06-04 15:20:00,393.75,394.31,393.71,394.27,17283.0,353.4715,353.9742,353.4356,353.9383,17283.0
2021-06-04 15:30:00,394.24,394.35,393.72,393.74,21972.0,353.9114,354.0101,353.4446,353.4625,21972.0
2021-06-04 15:40:00,393.74,394.46,393.73,394.27,60148.0,353.4625,354.1089,353.4536,353.9383,60148.0
2021-06-04 15:50:00,394.33,395.02,394.05,394.06,180413.0,353.9922,354.6116,353.7408,353.7498,180413.0
2021-06-07 09:30:00,395.04,395.72,394.36,395.32,37002.0,354.6296,355.24,354.0191,354.8809,37002.0
2021-06-07 09:40:00,395.38,395.44,394.53,394.78,11963.0,354.9348,354.9886,354.1717,354.3962,11963.0
2021-06-07 09:50:00,394.83,394.83,393.68,393.68,13937.0,354.441,354.441,353.4087,353.4087,13937.0
2021-06-07 10:00:00,393.81,394.15,392.94,393.08,12235.0,353.5254,353.8306,352.7444,352.8701,12235.0
2021-06-07 10:10:00,392.86,393.23,392.27,392.72,13001.0,352.6726,353.0047,352.1429,352.5469,13001.0
2021-06-07 10:20:00,392.86,393.01,392.48,392.73,10946.0,352.6726,352.8072,352.3314,352.5559,10946.0
2021-06-07 10:30:00,392.58,392.63,392.13,392.36,12067.0,352.4212,352.4661,352.0172,352.2237,12067.0
2021-06-07 10:40:00,392.38,392.56,391.18,391.3,10585.0,352.2417,352.4033,351.1644,351.2721,10585.0
2021-06-07 10:50:00,391.1,391.46,390.8,391.3,10892.0,351.0926,351.4158,350.8233,351.2721,10892.0
2021-06-07 11:00:00,391.23,391.71,391.07,391.15,7487.0,351.2093,351.6402,351.0657,351.1375,7487.0
2021-06-07 11:10:00,391.09,391.18,390.77,391.11,17651.0,351.0836,351.1644,350.7964,351.1016,17651.0
2021-06-07 11:20:00,391.13,391.17,390.66,390.93,8276.0,351.1195,351.1554,350.6976,350.94,8276.0
2021-06-07 11:30:00,390.98,391.07,390.62,390.88,8847.0,350.9849,351.0657,350.6617,350.8951,8847.0
2021-06-07 11:40:00,390.74,390.84,390.4,390.44,12498.0,350.7694,350.8592,350.4642,350.5001,12498.0
2021-06-07 11:50:00,390.37,391.27,389.87,391.27,20835.0,350.4373,351.2452,349.9884,351.2452,20835.0
2021-06-07 12:00:00,391.14,391.14,390.51,390.7,8047.0,351.1285,351.1285,350.563,350.7335,8047.0
2021-06-07 12:10:00,390.76,391.07,390.5,390.67,7197.0,350.7874,351.0657,350.554,350.7066,7197.0
2021-06-07 12:20:00,390.76,390.78,390.26,390.53,7523.0,350.7874,350.8053,350.3385,350.5809,7523.0
2021-06-07 12:30:00,390.54,390.83,390.44,390.7,10192.0,350.5899,350.8502,350.5001,350.7335,10192.0
2021-06-07 12:40:00,390.76,390.8,390.18,390.31,8383.0,350.7874,350.8233,350.2667,350.3834,8383.0
2021-06-07 12:50:00,390.34,390.69,390.34,390.44,7500.0,350.4104,350.7245,350.4104,350.5001,7500.0
2021-06-07 13:00:00,390.37,390.51,390.24,390.28,4653.0,350.4373,350.563,350.3206,350.3565,4653.0
2021-06-07 13:10:00,390.25,390.46,390.25,390.38,6240.0,350.3296,350.5181,350.3296,350.4463,6240.0
2021-06-07 13:20:00,390.41,390.77,390.25,390.71,12117.0,350.4732,350.7964,350.3296,350.7425,12117.0
2021-06-07 13:30:00,390.78,390.84,390.33,390.45,7495.0,350.8053,350.8592,350.4014,350.5091,7495.0
2021-06-07 13:40:00,390.45,390.45,389.75,389.75,9133.0,350.5091,350.5091,349.8807,349.8807,9133.0
2021-06-07 13:50:00,389.78,390.04,389.61,390.04,8539.0,349.9076,350.141,349.755,350.141,8539.0
2021-06-07 14:00:00,389.97,390.0,389.63,389.9,5406.0,350.0782,350.1051,349.773,350.0154,5406.0
2021-06-07 14:10:00,389.85,390.13,389.69,390.04,7048.0,349.9705,350.2218,349.8268,350.141,7048.0
2021-06-07 14:20:00,390.0,390.44,389.83,390.35,9157.0,350.1051,350.5001,349.9525,350.4193,9157.0
2021-06-07 14:30:00,390.35,390.6,390.2,390.31,8139.0,350.4193,350.6438,350.2847,350.3834,8139.0
2021-06-07 14:40:00,390.33,390.76,390.3,390.75,6080.0,350.4014,350.7874,350.3744,350.7784,6080.0
2021-06-07 14:50:00,390.77,391.07,390.65,390.72,11382.0,350.7964,351.0657,350.6886,350.7515,11382.0
2021-06-07 15:00:00,390.71,391.19,390.7,390.83,13510.0,350.7425,351.1734,350.7335,350.8502,13510.0
2021-06-07 15:10:00,390.77,391.0,390.63,390.9,12113.0,350.7964,351.0028,350.6707,350.9131,12113.0
2021-06-07 15:20:00,390.9,390.99,390.58,390.83,19238.0,350.9131,350.9939,350.6258,350.8502,19238.0
2021-06-07 15:30:00,390.85,391.52,390.78,391.24,24413.0,350.8682,351.4696,350.8053,351.2183,24413.0
2021-06-07 15:40:00,391.3,391.8,391.01,391.29,25912.0,351.2721,351.721,351.0118,351.2632,25912.0
2021-06-07 15:50:00,391.45,392.3,391.27,391.58,120541.0,351.4068,352.1699,351.2452,351.5235,120541.0
2021-06-08 09:30:00,391.51,392.66,391.01,391.14,28266.0,351.4607,352.493,351.0118,351.1285,28266.0
2021-06-08 09:40:00,391.15,391.15,390.21,390.75,12459.0,351.1375,351.1375,350.2936,350.7784,12459.0
2021-06-08 09:50:00,390.64,391.1,390.58,390.76,21871.0,350.6797,351.0926,350.6258,350.7874,21871.0
2021-06-08 10:00:00,390.81,390.92,390.04,390.57,13646.0,350.8323,350.931,350.141,350.6168,13646.0
2021-06-08 10:10:00,390.59,390.65,390.08,390.22,8643.0,350.6348,350.6886,350.1769,350.3026,8643.0
2021-06-08 10:20:00,390.28,390.54,389.89,390.18,10584.0,350.3565,350.5899,350.0064,350.2667,10584.0
2021-06-08 10:30:00,390.14,390.44,390.01,390.4,8250.0,350.2308,350.5001,350.1141,350.4642,8250.0
2021-06-08 10:40:00,390.6,390.85,390.0,390.0,9235.0,350.6438,350.8682,350.1051,350.1051,9235.0
2021-06-08 10:50:00,390.16,390.18,389.86,389.99,6093.0,350.2488,350.2667,349.9795,350.0962,6093.0
2021-06-08 11:00:00,390.02,390.39,389.4,389.4,8709.0,350.1231,350.4552,349.5665,349.5665,8709.0
2021-06-08 11:10:00,389.47,389.47,388.17,388.17,11277.0,349.6293,349.6293,348.4623,348.4623,11277.0
2021-06-08 11:20:00,388.17,388.48,387.07,387.64,18993.0,348.4623,348.7406,347.4749,347.9865,18993.0
2021-06-08 11:30:00,387.49,387.76,387.17,387.76,7185.0,347.8519,348.0943,347.5646,348.0943,7185.0
2021-06-08 11:40:00,387.85,388.98,387.66,388.63,5877.0,348.1751,349.1895,348.0045,348.8753,5877.0
2021-06-08 11:50:00,388.55,388.82,388.03,388.36,8861.0,348.8035,349.0458,348.3367,348.6329,8861.0
2021-06-08 12:00:00,388.32,388.74,388.26,388.7,6467.0,348.597,348.974,348.5431,348.9381,6467.0
2021-06-08 12:10:00,388.66,388.75,388.17,388.45,7418.0,348.9022,348.983,348.4623,348.7137,7418.0
2021-06-08 12:20:00,388.41,388.98,388.41,388.65,7435.0,348.6778,349.1895,348.6778,348.8932,7435.0
2021-06-08 12:30:00,388.52,388.86,388.47,388.48,6463.0,348.7765,349.0817,348.7316,348.7406,6463.0
2021-06-08 12:40:00,388.56,388.56,388.23,388.47,3981.0,348.8124,348.8124,348.5162,348.7316,3981.0
2021-06-08 12:50:00,388.61,388.78,387.87,388.05,7421.0,348.8573,349.0099,348.193,348.3546,7421.0
2021-06-08 13:00:00,388.07,388.51,387.99,388.25,7791.0,348.3726,348.7675,348.3007,348.5341,7791.0
2021-06-08 13:10:00,388.25,388.53,388.15,388.18,3320.0,348.5341,348.7855,348.4444,348.4713,3320.0
2021-06-08 13:20:00,388.23,388.52,387.99,388.23,6533.0,348.5162,348.7765,348.3007,348.5162,6533.0
2021-06-08 13:30:00,388.37,388.92,388.31,388.82,9280.0,348.6419,349.1356,348.588,349.0458,9280.0
2021-06-08 13:40:00,388.63,388.84,388.2,388.34,8565.0,348.8753,349.0638,348.4893,348.6149,8565.0
2021-06-08 13:50:00,388.34,388.38,388.0,388.3,8705.0,348.6149,348.6508,348.3097,348.579,8705.0
2021-06-08 14:00:00,388.15,388.28,387.94,388.17,6462.0,348.4444,348.5611,348.2559,348.4623,6462.0
2021-06-08 14:10:00,388.23,388.32,387.91,388.07,3024.0,348.5162,348.597,348.2289,348.3726,3024.0
2021-06-08 14:20:00,388.07,388.62,388.0,388.57,6163.0,348.3726,348.8663,348.3097,348.8214,6163.0
2021-06-08 14:30:00,388.57,388.64,388.16,388.46,4496.0,348.8214,348.8843,348.4534,348.7227,4496.0
2021-06-08 14:40:00,388.5,388.72,388.35,388.46,4478.0,348.7586,348.9561,348.6239,348.7227,4478.0
2021-06-08 14:50:00,388.53,388.83,388.32,388.79,5340.0,348.7855,349.0548,348.597,349.0189,5340.0
2021-06-08 15:00:00,388.8,388.99,388.63,388.63,5920.0,349.0279,349.1984,348.8753,348.8753,5920.0
2021-06-08 15:10:00,388.63,389.0,388.55,389.0,7443.0,348.8753,349.2074,348.8035,349.2074,7443.0
2021-06-08 15:20:00,388.94,389.15,388.83,389.13,9752.0,349.1536,349.3421,349.0548,349.3241,9752.0
2021-06-08 15:30:00,389.09,389.09,388.66,388.82,11909.0,349.2882,349.2882,348.9022,349.0458,11909.0
2021-06-08 15:40:00,388.93,389.06,388.6,388.78,12035.0,349.1446,349.2613,348.8483,349.0099,12035.0
2021-06-08 15:50:00,388.91,389.17,388.49,388.53,50138.0,349.1266,349.36,348.7496,348.7855,50138.0
2021-06-09 09:30:00,389.27,389.27,385.78,385.91,29710.0,349.4498,349.4498,346.3168,346.4335,29710.0
2021-06-09 09:40:00,385.75,386.5,385.17,385.19,9011.0,346.2899,346.9632,345.7692,345.7872,9011.0
2021-06-09 09:50:00,385.14,385.93,385.12,385.44,11764.0,345.7423,346.4515,345.7243,346.0116,11764.0
2021-06-09 10:00:00,385.45,386.81,385.45,386.72,14075.0,346.0206,347.2414,346.0206,347.1607,14075.0
2021-06-09 10:10:00,386.73,388.12,386.72,388.01,8974.0,347.1696,348.4174,347.1607,348.3187,8974.0
2021-06-09 10:20:00,387.9,388.0,387.6,387.76,8905.0,348.2199,348.3097,347.9506,348.0943,8905.0
2021-06-09 10:30:00,387.96,388.68,387.93,388.27,11173.0,348.2738,348.9202,348.2469,348.5521,11173.0
2021-06-09 10:40:00,388.46,389.04,388.39,388.88,14399.0,348.7227,349.2433,348.6598,349.0997,14399.0
2021-06-09 10:50:00,388.93,389.18,388.72,389.04,9434.0,349.1446,349.369,348.9561,349.2433,9434.0
2021-06-09 11:00:00,389.13,389.25,387.89,388.53,22146.0,349.3241,349.4319,348.211,348.7855,22146.0
2021-06-09 11:10:00,388.61,388.75,388.47,388.71,8950.0,348.8573,348.983,348.7316,348.9471,8950.0
2021-06-09 11:20:00,388.74,388.8,387.54,387.85,25819.0,348.974,349.0279,347.8968,348.1751,25819.0
2021-06-09 11:30:00,387.88,388.26,387.69,387.99,6487.0,348.202,348.5431,348.0314,348.3007,6487.0
2021-06-09 11:40:00,388.09,388.13,387.86,388.11,5834.0,348.3905,348.4264,348.184,348.4085,5834.0
2021-06-09 11:50:00,388.05,388.19,387.76,387.98,8609.0,348.3546,348.4803,348.0943,348.2918,8609.0
2021-06-09 12:00:00,387.98,388.19,387.85,387.85,16650.0,348.2918,348.4803,348.1751,348.1751,16650.0
2021-06-09 12:10:00,387.75,387.75,387.23,387.35,10316.0,348.0853,348.0853,347.6185,347.7262,10316.0
2021-06-09 12:20:00,387.4,387.56,387.28,387.47,5615.0,347.7711,347.9147,347.6634,347.8339,5615.0
2021-06-09 12:30:00,387.38,387.46,387.25,387.38,5008.0,347.7531,347.825,347.6364,347.7531,5008.0
2021-06-09 12:40:00,387.41,387.75,387.41,387.48,28801.0,347.7801,348.0853,347.7801,347.8429,28801.0
2021-06-09 12:50:00,387.49,387.65,387.27,387.28,3846.0,347.8519,347.9955,347.6544,347.6634,3846.0
2021-06-09 13:00:00,387.28,387.53,387.27,387.53,2466.0,347.6634,347.8878,347.6544,347.8878,2466.0
2021-06-09 13:10:00,387.47,387.71,387.37,387.57,4120.0,347.8339,348.0494,347.7442,347.9237,4120.0
2021-06-09 13:20:00,387.63,387.65,387.09,387.11,2981.0,347.9776,347.9955,347.4928,347.5108,2981.0
2021-06-09 13:30:00,387.29,387.29,387.08,387.14,3428.0,347.6723,347.6723,347.4838,347.5377,3428.0
2021-06-09 13:40:00,387.21,387.32,387.18,387.23,2511.0,347.6005,347.6993,347.5736,347.6185,2511.0
2021-06-09 13:50:00,387.25,387.26,387.05,387.12,7536.0,347.6364,347.6454,347.4569,347.5197,7536.0
2021-06-09 14:00:00,387.11,387.19,386.7,386.7,10634.0,347.5108,347.5826,347.1427,347.1427,10634.0
2021-06-09 14:10:00,386.7,387.38,386.69,387.38,10868.0,347.1427,347.7531,347.1337,347.7531,10868.0
2021-06-09 14:20:00,387.35,387.77,387.33,387.57,9058.0,347.7262,348.1032,347.7083,347.9237,9058.0
2021-06-09 14:30:00,387.56,387.77,387.46,387.67,5650.0,347.9147,348.1032,347.825,348.0135,5650.0
2021-06-09 14:40:00,387.69,387.77,387.57,387.65,4287.0,348.0314,348.1032,347.9237,347.9955,4287.0
2021-06-09 14:50:00,387.68,387.72,387.23,387.69,7210.0,348.0225,348.0584,347.6185,348.0314,7210.0
2021-06-09 15:00:00,387.67,387.95,387.55,387.64,5549.0,348.0135,348.2648,347.9058,347.9865,5549.0
2021-06-09 15:10:00,387.75,387.75,387.48,387.53,8346.0,348.0853,348.0853,347.8429,347.8878,8346.0
2021-06-09 15:20:00,387.54,387.54,387.13,387.17,14810.0,347.8968,347.8968,347.5287,347.5646,14810.0
2021-06-09 15:30:00,387.14,387.46,386.96,387.22,15263.0,347.5377,347.825,347.3761,347.6095,15263.0
2021-06-09 15:40:00,387.18,387.31,386.98,387.03,20553.0,347.5736,347.6903,347.3941,347.4389,20553.0
2021-06-09 15:50:00,387.05,387.24,386.66,386.88,69301.0,347.4569,347.6275,347.1068,347.3043,69301.0
2021-06-10 09:30:00,389.14,389.74,388.45,389.32,27348.0,349.3331,349.8717,348.7137,349.4947,27348.0
2021-06-10 09:40:00,389.33,389.55,387.52,388.0,12065.0,349.5037,349.7012,347.8788,348.3097,12065.0
2021-06-10 09:50:00,388.19,388.19,387.12,387.45,10602.0,348.4803,348.4803,347.5197,347.816,10602.0
2021-06-10 10:00:00,387.43,388.03,386.76,386.8,10067.0,347.798,348.3367,347.1966,347.2325,10067.0
2021-06-10 10:10:00,386.85,386.96,386.2,386.96,13661.0,347.2774,347.3761,346.6938,347.3761,13661.0
2021-06-10 10:20:00,386.99,386.99,386.09,386.75,8367.0,347.403,347.403,346.5951,347.1876,8367.0
2021-06-10 10:30:00,386.79,387.17,386.68,387.12,11893.0,347.2235,347.5646,347.1247,347.5197,11893.0
2021-06-10 10:40:00,387.05,387.27,386.75,386.81,12379.0,347.4569,347.6544,347.1876,347.2414,12379.0
2021-06-10 10:50:00,386.75,387.43,386.59,386.78,15599.0,347.1876,347.798,347.044,347.2145,15599.0
2021-06-10 11:00:00,386.88,387.74,386.86,387.35,7102.0,347.3043,348.0763,347.2863,347.7262,7102.0
2021-06-10 11:10:00,387.38,387.55,387.0,387.55,7220.0,347.7531,347.9058,347.412,347.9058,7220.0
2021-06-10 11:20:00,387.62,388.14,387.51,387.88,8070.0,347.9686,348.4354,347.8698,348.202,8070.0
2021-06-10 11:30:00,387.88,388.3,387.86,387.96,7679.0,348.202,348.579,348.184,348.2738,7679.0
2021-06-10 11:40:00,387.97,388.05,387.52,388.05,4119.0,348.2828,348.3546,347.8788,348.3546,4119.0
2021-06-10 11:50:00,388.1,388.1,387.87,388.03,3503.0,348.3995,348.3995,348.193,348.3367,3503.0
2021-06-10 12:00:00,388.03,388.19,387.59,387.59,7306.0,348.3367,348.4803,347.9417,347.9417,7306.0
2021-06-10 12:10:00,387.72,387.97,387.64,387.78,16085.0,348.0584,348.2828,347.9865,348.1122,16085.0
2021-06-10 12:20:00,387.78,387.94,387.59,387.72,5414.0,348.1122,348.2559,347.9417,348.0584,5414.0
2021-06-10 12:30:00,388.14,388.56,388.03,388.56,3894.0,348.4354,348.8124,348.3367,348.8124,3894.0
2021-06-10 12:40:00,388.53,388.58,388.21,388.28,4831.0,348.7855,348.8304,348.4982,348.5611,4831.0
2021-06-10 12:50:00,388.44,388.68,388.14,388.68,9421.0,348.7047,348.9202,348.4354,348.9202,9421.0
2021-06-10 13:00:00,388.75,388.79,388.24,388.35,5931.0,348.983,349.0189,348.5252,348.6239,5931.0
2021-06-10 13:10:00,388.28,388.59,388.27,388.33,3697.0,348.5611,348.8394,348.5521,348.606,3697.0
2021-06-10 13:20:00,388.43,388.43,387.93,388.05,4901.0,348.6957,348.6957,348.2469,348.3546,4901.0
2021-06-10 13:30:00,387.99,388.1,387.86,388.06,4949.0,348.3007,348.3995,348.184,348.3636,4949.0
2021-06-10 13:40:00,388.06,388.28,387.95,388.28,3672.0,348.3636,348.5611,348.2648,348.5611,3672.0
2021-06-10 13:50:00,388.21,388.55,388.15,388.44,10758.0,348.4982,348.8035,348.4444,348.7047,10758.0
2021-06-10 14:00:00,388.45,388.45,387.38,387.4,8270.0,348.7137,348.7137,347.7531,347.7711,8270.0
2021-06-10 14:10:00,387.28,387.44,386.99,387.03,4890.0,347.6634,347.807,347.403,347.4389,4890.0
2021-06-10 14:20:00,387.03,387.28,387.02,387.17,7455.0,347.4389,347.6634,347.43,347.5646,7455.0
2021-06-10 14:30:00,387.41,387.41,386.92,386.96,4991.0,347.7801,347.7801,347.3402,347.3761,4991.0
2021-06-10 14:40:00,387.13,387.28,386.95,387.25,3846.0,347.5287,347.6634,347.3671,347.6364,3846.0
2021-06-10 14:50:00,387.2,387.34,387.17,387.25,4780.0,347.5916,347.7172,347.5646,347.6364,4780.0
2021-06-10 15:00:00,387.23,387.52,387.22,387.47,7104.0,347.6185,347.8788,347.6095,347.8339,7104.0
2021-06-10 15:10:00,387.46,387.64,387.3,387.43,6306.0,347.825,347.9865,347.6813,347.798,6306.0
2021-06-10 15:20:00,387.4,387.61,387.15,387.5,6219.0,347.7711,347.9596,347.5467,347.8609,6219.0
2021-06-10 15:30:00,387.52,387.99,387.48,387.65,13462.0,347.8788,348.3007,347.8429,347.9955,13462.0
2021-06-10 15:40:00,387.56,387.6,387.11,387.6,13891.0,347.9147,347.9506,347.5108,347.9506,13891.0
2021-06-10 15:50:00,387.36,387.75,387.28,387.74,64006.0,347.7352,348.0853,347.6634,348.0763,64006.0
2021-06-11 09:30:00,388.78,389.15,387.46,387.46,19831.0,349.0099,349.3421,347.825,347.825,19831.0
2021-06-11 09:40:00,387.56,387.59,386.31,386.63,22201.0,347.9147,347.9417,346.7926,347.0799,22201.0
2021-06-11 09:50:00,386.61,387.13,386.52,386.86,8439.0,347.0619,347.5287,346.9811,347.2863,8439.0
2021-06-11 10:00:00,386.85,387.12,386.67,386.85,5517.0,347.2774,347.5197,347.1158,347.2774,5517.0
2021-06-11 10:10:00,386.81,386.85,385.75,385.77,9583.0,347.2414,347.2774,346.2899,346.3078,9583.0
2021-06-11 10:20:00,385.58,385.88,385.25,385.35,15935.0,346.1373,346.4066,345.841,345.9308,15935.0
2021-06-11 10:30:00,385.34,385.5,385.17,385.27,7529.0,345.9218,346.0655,345.7692,345.859,7529.0
2021-06-11 10:40:00,385.26,386.5,385.26,386.5,17869.0,345.85,346.9632,345.85,346.9632,17869.0
2021-06-11 10:50:00,386.51,386.9,386.19,386.21,9620.0,346.9721,347.3222,346.6849,346.7028,9620.0
2021-06-11 11:00:00,386.28,386.78,386.28,386.49,22376.0,346.7657,347.2145,346.7657,346.9542,22376.0
2021-06-11 11:10:00,386.54,387.12,386.31,387.11,7571.0,346.9991,347.5197,346.7926,347.5108,7571.0
2021-06-11 11:20:00,387.16,387.56,386.95,387.56,8359.0,347.5556,347.9147,347.3671,347.9147,8359.0
2021-06-11 11:30:00,387.49,387.75,387.36,387.66,5014.0,347.8519,348.0853,347.7352,348.0045,5014.0
2021-06-11 11:40:00,387.74,387.8,387.5,387.59,4682.0,348.0763,348.1302,347.8609,347.9417,4682.0
2021-06-11 11:50:00,387.47,387.56,387.22,387.34,4438.0,347.8339,347.9147,347.6095,347.7172,4438.0
2021-06-11 12:00:00,387.24,387.53,386.99,387.1,8085.0,347.6275,347.8878,347.403,347.5018,8085.0
2021-06-11 12:10:00,387.09,387.17,386.7,386.81,10588.0,347.4928,347.5646,347.1427,347.2414,10588.0
2021-06-11 12:20:00,386.78,386.91,386.39,386.64,4352.0,347.2145,347.3312,346.8644,347.0888,4352.0
2021-06-11 12:30:00,386.65,386.83,386.44,386.73,6617.0,347.0978,347.2594,346.9093,347.1696,6617.0
2021-06-11 12:40:00,386.72,387.52,386.65,387.41,8356.0,347.1607,347.8788,347.0978,347.7801,8356.0
2021-06-11 12:50:00,387.39,387.74,387.39,387.71,4765.0,347.7621,348.0763,347.7621,348.0494,4765.0
2021-06-11 13:00:00,387.57,387.81,387.53,387.66,6701.0,347.9237,348.1392,347.8878,348.0045,6701.0
2021-06-11 13:10:00,387.66,387.71,387.25,387.62,5155.0,348.0045,348.0494,347.6364,347.9686,5155.0
2021-06-11 13:20:00,387.58,387.65,387.34,387.38,6344.0,347.9327,347.9955,347.7172,347.7531,6344.0
2021-06-11 13:30:00,387.41,387.43,387.09,387.15,4427.0,347.7801,347.798,347.4928,347.5467,4427.0
2021-06-11 13:40:00,387.23,387.61,387.15,387.55,6047.0,347.6185,347.9596,347.5467,347.9058,6047.0
2021-06-11 13:50:00,387.54,387.7,387.49,387.57,4258.0,347.8968,348.0404,347.8519,347.9237,4258.0
2021-06-11 14:00:00,387.64,387.76,387.44,387.76,4698.0,347.9865,348.0943,347.807,348.0943,4698.0
2021-06-11 14:10:00,387.72,387.77,387.0,387.18,19482.0,348.0584,348.1032,347.412,347.5736,19482.0
2021-06-11 14:20:00,387.21,387.78,387.21,387.74,7256.0,347.6005,348.1122,347.6005,348.0763,7256.0
2021-06-11 14:30:00,387.76,387.76,387.29,387.29,8199.0,348.0943,348.0943,347.6723,347.6723,8199.0
2021-06-11 14:40:00,387.24,387.33,387.16,387.21,2652.0,347.6275,347.7083,347.5556,347.6005,2652.0
2021-06-11 14:50:00,387.21,387.54,387.14,387.52,7336.0,347.6005,347.8968,347.5377,347.8788,7336.0
2021-06-11 15:00:00,387.45,387.77,387.42,387.42,5084.0,347.816,348.1032,347.7891,347.7891,5084.0
2021-06-11 15:10:00,387.44,387.82,387.44,387.67,4745.0,347.807,348.1481,347.807,348.0135,4745.0
2021-06-11 15:20:00,387.67,387.75,387.11,387.33,6186.0,348.0135,348.0853,347.5108,347.7083,6186.0
2021-06-11 15:30:00,387.2,387.77,387.14,387.62,9101.0,347.5916,348.1032,347.5377,347.9686,9101.0
2021-06-11 15:40:00,387.68,387.92,387.5,387.81,14186.0,348.0225,348.2379,347.8609,348.1392,14186.0
2021-06-11 15:50:00,387.93,388.08,387.56,387.72,34866.0,348.2469,348.3815,347.9147,348.0584,34866.0
2021-06-14 09:30:00,387.61,388.33,386.72,387.26,29400.0,347.9596,348.606,347.1607,347.6454,29400.0
2021-06-14 09:40:00,387.13,387.93,386.47,386.58,14914.0,347.5287,348.2469,346.9362,347.035,14914.0
2021-06-14 09:50:00,386.58,386.78,385.92,386.49,10391.0,347.035,347.2145,346.4425,346.9542,10391.0
2021-06-14 10:00:00,386.46,386.98,386.4,386.73,11133.0,346.9273,347.3941,346.8734,347.1696,11133.0
2021-06-14 10:10:00,386.62,386.62,385.88,386.23,9275.0,347.0709,347.0709,346.4066,346.7208,9275.0
2021-06-14 10:20:00,386.25,386.58,386.02,386.22,6525.0,346.7387,347.035,346.5323,346.7118,6525.0
2021-06-14 10:30:00,386.33,386.88,386.13,386.72,8447.0,346.8106,347.3043,346.631,347.1607,8447.0
2021-06-14 10:40:00,386.69,386.76,386.33,386.44,4892.0,347.1337,347.1966,346.8106,346.9093,4892.0
2021-06-14 10:50:00,386.32,386.56,386.21,386.47,6513.0,346.8016,347.017,346.7028,346.9362,6513.0
2021-06-14 11:00:00,386.43,387.32,386.39,387.19,14548.0,346.9003,347.6993,346.8644,347.5826,14548.0
2021-06-14 11:10:00,387.1,387.38,386.77,386.97,7979.0,347.5018,347.7531,347.2055,347.3851,7979.0
2021-06-14 11:20:00,386.96,387.01,386.58,386.74,18578.0,347.3761,347.421,347.035,347.1786,18578.0
2021-06-14 11:30:00,386.73,387.03,386.62,386.89,9445.0,347.1696,347.4389,347.0709,347.3133,9445.0
2021-06-14 11:40:00,386.92,387.14,386.8,386.91,7581.0,347.3402,347.5377,347.2325,347.3312,7581.0
2021-06-14 11:50:00,386.86,387.39,386.86,386.96,7541.0,347.2863,347.7621,347.2863,347.3761,7541.0
2021-06-14 12:00:00,386.9,387.3,386.9,387.3,4257.0,347.3222,347.6813,347.3222,347.6813,4257.0
2021-06-14 12:10:00,387.32,387.5,387.18,387.23,8029.0,347.6993,347.8609,347.5736,347.6185,8029.0
2021-06-14 12:20:00,387.22,387.33,386.93,387.18,4997.0,347.6095,347.7083,347.3492,347.5736,4997.0
2021-06-14 12:30:00,387.18,387.4,387.0,387.17,5180.0,347.5736,347.7711,347.412,347.5646,5180.0
2021-06-14 12:40:00,387.17,387.36,387.02,387.21,4058.0,347.5646,347.7352,347.43,347.6005,4058.0
2021-06-14 12:50:00,387.34,387.35,386.95,387.25,7329.0,347.7172,347.7262,347.3671,347.6364,7329.0
2021-06-14 13:00:00,387.26,387.61,387.15,387.5,18365.0,347.6454,347.9596,347.5467,347.8609,18365.0
2021-06-14 13:10:00,387.33,387.59,387.3,387.35,5065.0,347.7083,347.9417,347.6813,347.7262,5065.0
2021-06-14 13:20:00,387.33,387.46,387.15,387.46,4196.0,347.7083,347.825,347.5467,347.825,4196.0
2021-06-14 13:30:00,387.4,387.57,387.37,387.47,4184.0,347.7711,347.9237,347.7442,347.8339,4184.0
2021-06-14 13:40:00,387.51,387.58,387.16,387.21,4332.0,347.8698,347.9327,347.5556,347.6005,4332.0
2021-06-14 13:50:00,387.35,387.35,387.07,387.21,3408.0,347.7262,347.7262,347.4749,347.6005,3408.0
2021-06-14 14:00:00,387.2,387.41,387.06,387.34,7156.0,347.5916,347.7801,347.4659,347.7172,7156.0
2021-06-14 14:10:00,387.51,387.86,387.5,387.86,9769.0,347.8698,348.184,347.8609,348.184,9769.0
2021-06-14 14:20:00,387.8,388.36,387.75,388.12,8203.0,348.1302,348.6329,348.0853,348.4174,8203.0
2021-06-14 14:30:00,388.13,388.32,388.04,388.11,4241.0,348.4264,348.597,348.3456,348.4085,4241.0
2021-06-14 14:40:00,388.2,388.41,388.07,388.28,4752.0,348.4893,348.6778,348.3726,348.5611,4752.0
2021-06-14 14:50:00,388.37,388.72,388.29,388.61,8357.0,348.6419,348.9561,348.5701,348.8573,8357.0
2021-06-14 15:00:00,388.61,388.74,388.41,388.64,7135.0,348.8573,348.974,348.6778,348.8843,7135.0
2021-06-14 15:10:00,388.68,388.82,388.57,388.71,5032.0,348.9202,349.0458,348.8214,348.9471,5032.0
2021-06-14 15:20:00,388.71,388.77,388.56,388.76,7728.0,348.9471,349.001,348.8124,348.992,7728.0
2021-06-14 15:30:00,388.78,389.44,388.78,389.38,15223.0,349.0099,349.6024,349.0099,349.5486,15223.0
2021-06-14 15:40:00,389.36,389.46,389.07,389.32,14164.0,349.5306,349.6204,349.2703,349.4947,14164.0
2021-06-14 15:50:00,389.33,389.38,388.86,389.16,64679.0,349.5037,349.5486,349.0817,349.3511,64679.0
2021-06-15 09:30:00,390.0,391.71,389.5,391.0,42340.0,350.1051,351.6402,349.6563,351.0028,42340.0
2021-06-15 09:40:00,391.49,391.77,390.69,390.84,17435.0,351.4427,351.6941,350.7245,350.8592,17435.0
2021-06-15 09:50:00,390.79,390.79,389.72,390.45,19912.0,350.8143,350.8143,349.8538,350.5091,19912.0
2021-06-15 10:00:00,390.48,390.89,390.39,390.63,19550.0,350.536,350.9041,350.4552,350.6707,19550.0
2021-06-15 10:10:00,390.86,390.92,390.56,390.76,11101.0,350.8772,350.931,350.6078,350.7874,11101.0
2021-06-15 10:20:00,390.78,391.86,390.78,391.79,21963.0,350.8053,351.7749,350.8053,351.712,21963.0
2021-06-15 10:30:00,391.73,391.88,390.03,390.04,9491.0,351.6582,351.7928,350.1321,350.141,9491.0
2021-06-15 10:40:00,390.0,390.25,389.15,389.35,16872.0,350.1051,350.3296,349.3421,349.5216,16872.0
2021-06-15 10:50:00,389.34,389.58,389.06,389.58,9322.0,349.5126,349.7281,349.2613,349.7281,9322.0
2021-06-15 11:00:00,389.57,389.92,389.43,389.92,15359.0,349.7191,350.0333,349.5934,350.0333,15359.0
2021-06-15 11:10:00,389.91,390.05,389.47,389.69,9853.0,350.0243,350.15,349.6293,349.8268,9853.0
2021-06-15 11:20:00,389.75,390.17,389.75,390.12,20907.0,349.8807,350.2577,349.8807,350.2129,20907.0
2021-06-15 11:30:00,390.18,390.42,389.66,390.16,12649.0,350.2667,350.4822,349.7999,350.2488,12649.0
2021-06-15 11:40:00,390.12,390.36,390.0,390.01,11401.0,350.2129,350.4283,350.1051,350.1141,11401.0
2021-06-15 11:50:00,390.15,390.57,389.97,390.56,9818.0,350.2398,350.6168,350.0782,350.6078,9818.0
2021-06-15 12:00:00,390.56,391.33,390.56,391.23,6999.0,350.6078,351.2991,350.6078,351.2093,6999.0
2021-06-15 12:10:00,391.27,391.9,391.27,391.74,6979.0,351.2452,351.8108,351.2452,351.6671,6979.0
2021-06-15 12:20:00,391.89,392.01,391.55,391.98,14167.0,351.8018,351.9095,351.4966,351.8826,14167.0
2021-06-15 12:30:00,391.97,392.05,391.13,391.34,9349.0,351.8736,351.9454,351.1195,351.3081,9349.0
2021-06-15 12:40:00,391.33,391.72,391.1,391.34,9153.0,351.2991,351.6492,351.0926,351.3081,9153.0
2021-06-15 12:50:00,391.27,391.27,390.8,391.02,5054.0,351.2452,351.2452,350.8233,351.0208,5054.0
2021-06-15 13:00:00,390.93,390.97,390.66,390.75,5043.0,350.94,350.9759,350.6976,350.7784,5043.0
2021-06-15 13:10:00,390.63,390.65,390.2,390.22,7372.0,350.6707,350.6886,350.2847,350.3026,7372.0
2021-06-15 13:20:00,390.3,390.36,390.11,390.27,10268.0,350.3744,350.4283,350.2039,350.3475,10268.0
2021-06-15 13:30:00,390.2,390.31,390.07,390.2,6877.0,350.2847,350.3834,350.168,350.2847,6877.0
2021-06-15 13:40:00,390.34,390.72,390.31,390.55,6595.0,350.4104,350.7515,350.3834,350.5989,6595.0
2021-06-15 13:50:00,390.6,390.98,390.6,390.77,6038.0,350.6438,350.9849,350.6438,350.7964,6038.0
2021-06-15 14:00:00,390.72,391.0,390.68,391.0,7355.0,350.7515,351.0028,350.7156,351.0028,7355.0
2021-06-15 14:10:00,390.99,391.1,390.66,390.84,7682.0,350.9939,351.0926,350.6976,350.8592,7682.0
2021-06-15 14:20:00,390.84,390.84,390.43,390.54,4262.0,350.8592,350.8592,350.4911,350.5899,4262.0
2021-06-15 14:30:00,390.51,390.57,390.33,390.53,3500.0,350.563,350.6168,350.4014,350.5809,3500.0
2021-06-15 14:40:00,390.52,390.81,390.33,390.81,5023.0,350.5719,350.8323,350.4014,350.8323,5023.0
2021-06-15 14:50:00,390.8,391.29,390.8,391.02,5896.0,350.8233,351.2632,350.8233,351.0208,5896.0
2021-06-15 15:00:00,390.88,390.88,390.36,390.71,6266.0,350.8951,350.8951,350.4283,350.7425,6266.0
2021-06-15 15:10:00,390.5,390.84,390.41,390.47,6202.0,350.554,350.8592,350.4732,350.5271,6202.0
2021-06-15 15:20:00,390.49,390.69,390.25,390.36,7423.0,350.545,350.7245,350.3296,350.4283,7423.0
2021-06-15 15:30:00,390.07,390.18,389.87,390.16,10119.0,350.168,350.2667,349.9884,350.2488,10119.0
2021-06-15 15:40:00,390.13,390.28,389.99,389.99,17084.0,350.2218,350.3565,350.0962,350.0962,17084.0
2021-06-15 15:50:00,389.9,390.11,389.61,389.74,45360.0,350.0154,350.2039,349.755,349.8717,45360.0
2021-06-16 09:30:00,390.81,391.01,389.24,390.28,26627.0,350.8323,351.0118,349.4229,350.3565,26627.0
2021-06-16 09:40:00,390.29,390.29,388.61,389.17,6314.0,350.3655,350.3655,348.8573,349.36,6314.0
2021-06-16 09:50:00,389.13,389.3,388.62,389.27,8897.0,349.3241,349.4767,348.8663,349.4498,8897.0
2021-06-16 10:00:00,389.31,389.89,388.7,388.97,10118.0,349.4857,350.0064,348.9381,349.1805,10118.0
2021-06-16 10:10:00,389.0,389.27,388.82,389.0,5776.0,349.2074,349.4498,349.0458,349.2074,5776.0
2021-06-16 10:20:00,388.94,389.42,388.93,389.13,10128.0,349.1536,349.5845,349.1446,349.3241,10128.0
2021-06-16 10:30:00,389.31,389.65,389.18,389.18,4455.0,349.4857,349.7909,349.369,349.369,4455.0
2021-06-16 10:40:00,389.33,389.54,388.88,389.0,5843.0,349.5037,349.6922,349.0997,349.2074,5843.0
2021-06-16 10:50:00,389.02,389.23,388.7,389.18,6070.0,349.2254,349.4139,348.9381,349.369,6070.0
2021-06-16 11:00:00,389.27,389.45,388.39,388.63,14006.0,349.4498,349.6114,348.6598,348.8753,14006.0
2021-06-16 11:10:00,388.44,388.85,388.43,388.76,9261.0,348.7047,349.0728,348.6957,348.992,9261.0
2021-06-16 11:20:00,388.6,388.61,387.95,388.27,19480.0,348.8483,348.8573,348.2648,348.5521,19480.0
2021-06-16 11:30:00,388.29,388.29,387.71,387.93,9580.0,348.5701,348.5701,348.0494,348.2469,9580.0
2021-06-16 11:40:00,387.85,388.0,387.63,387.84,9521.0,348.1751,348.3097,347.9776,348.1661,9521.0
2021-06-16 11:50:00,387.83,388.27,387.67,388.01,25272.0,348.1571,348.5521,348.0135,348.3187,25272.0
2021-06-16 12:00:00,388.0,388.09,387.55,387.68,27986.0,348.3097,348.3905,347.9058,348.0225,27986.0
2021-06-16 12:10:00,387.68,387.93,387.09,387.2,45986.0,348.0225,348.2469,347.4928,347.5916,45986.0
2021-06-16 12:20:00,387.28,387.33,386.92,386.95,40478.0,347.6634,347.7083,347.3402,347.3671,40478.0
2021-06-16 12:30:00,386.99,387.6,386.95,387.08,30331.0,347.403,347.9506,347.3671,347.4838,30331.0
2021-06-16 12:40:00,387.12,387.53,386.8,386.8,18669.0,347.5197,347.8878,347.2325,347.2325,18669.0
2021-06-16 12:50:00,386.87,387.23,386.78,387.09,10734.0,347.2953,347.6185,347.2145,347.4928,10734.0
2021-06-16 13:00:00,387.04,387.22,386.83,386.94,8842.0,347.4479,347.6095,347.2594,347.3582,8842.0
2021-06-16 13:10:00,386.97,387.04,386.57,386.68,6699.0,347.3851,347.4479,347.026,347.1247,6699.0
2021-06-16 13:20:00,386.74,386.83,386.48,386.75,6582.0,347.1786,347.2594,346.9452,347.1876,6582.0
2021-06-16 13:30:00,386.77,387.0,386.74,386.74,4296.0,347.2055,347.412,347.1786,347.1786,4296.0
2021-06-16 13:40:00,386.89,387.0,386.82,386.82,7891.0,347.3133,347.412,347.2504,347.2504,7891.0
2021-06-16 13:50:00,386.75,387.32,386.68,387.13,11838.0,347.1876,347.6993,347.1247,347.5287,11838.0
2021-06-16 14:00:00,387.1,387.1,385.0,385.48,29607.0,347.5018,347.5018,345.6166,346.0475,29607.0
2021-06-16 14:10:00,385.31,385.59,384.1,384.14,25540.0,345.8949,346.1462,344.8087,344.8446,25540.0
2021-06-16 14:20:00,384.02,384.62,383.81,384.59,20555.0,344.7369,345.2755,344.5483,345.2485,20555.0
2021-06-16 14:30:00,384.28,384.84,383.83,384.3,24145.0,344.9703,345.473,344.5663,344.9882,24145.0
2021-06-16 14:40:00,384.13,384.59,383.84,384.25,15040.0,344.8356,345.2485,344.5753,344.9433,15040.0
2021-06-16 14:50:00,384.09,384.7,384.0,384.4,25838.0,344.7997,345.3473,344.7189,345.078,25838.0
2021-06-16 15:00:00,384.46,384.66,384.07,384.66,24951.0,345.1318,345.3114,344.7817,345.3114,24951.0
2021-06-16 15:10:00,384.59,384.59,384.21,384.38,26192.0,345.2485,345.2485,344.9074,345.06,26192.0
2021-06-16 15:20:00,384.34,384.48,383.9,384.24,25155.0,345.0241,345.1498,344.6291,344.9343,25155.0
2021-06-16 15:30:00,384.17,384.37,383.86,384.13,32039.0,344.8715,345.051,344.5932,344.8356,32039.0
2021-06-16 15:40:00,384.16,384.32,383.8,383.96,36803.0,344.8625,345.0062,344.5394,344.683,36803.0
2021-06-16 15:50:00,383.99,384.05,383.2,383.6,159797.0,344.7099,344.7638,344.0007,344.3598,159797.0
2021-06-17 09:30:00,384.28,385.52,383.64,385.26,82413.0,344.9703,346.0834,344.3957,345.85,82413.0
2021-06-17 09:40:00,385.35,385.42,383.83,383.99,41654.0,345.9308,345.9936,344.5663,344.7099,41654.0
2021-06-17 09:50:00,383.87,384.09,383.4,383.79,48850.0,344.6022,344.7997,344.1803,344.5304,48850.0
2021-06-17 10:00:00,383.72,384.72,383.72,384.3,12792.0,344.4675,345.3652,344.4675,344.9882,12792.0
2021-06-17 10:10:00,384.5,384.5,383.55,384.0,6875.0,345.1678,345.1678,344.3149,344.7189,6875.0
2021-06-17 10:20:00,384.12,384.12,382.51,382.9,11154.0,344.8266,344.8266,343.3813,343.7314,11154.0
2021-06-17 10:30:00,382.81,384.14,382.8,383.79,6988.0,343.6506,344.8446,343.6417,344.5304,6988.0
2021-06-17 10:40:00,383.79,383.93,382.8,383.05,11894.0,344.5304,344.6561,343.6417,343.8661,11894.0
2021-06-17 10:50:00,383.09,383.18,382.65,382.78,10458.0,343.902,343.9828,343.507,343.6237,10458.0
2021-06-17 11:00:00,382.61,382.71,382.26,382.26,11353.0,343.4711,343.5609,343.1569,343.1569,11353.0
2021-06-17 11:10:00,382.15,382.26,381.52,381.81,10925.0,343.0581,343.1569,342.4926,342.7529,10925.0
2021-06-17 11:20:00,381.98,382.12,381.61,382.06,9824.0,342.9055,343.0312,342.5734,342.9773,9824.0
2021-06-17 11:30:00,382.0,382.32,381.67,381.73,7128.0,342.9235,343.2108,342.6272,342.6811,7128.0
2021-06-17 11:40:00,381.7,381.73,381.13,381.45,11160.0,342.6542,342.6811,342.1425,342.4297,11160.0
2021-06-17 11:50:00,381.38,381.47,380.76,380.92,15330.0,342.3669,342.4477,341.8103,341.954,15330.0
2021-06-17 12:00:00,380.78,380.78,380.33,380.38,8720.0,341.8283,341.8283,341.4243,341.4692,8720.0
2021-06-17 12:10:00,380.38,380.82,380.19,380.3,28551.0,341.4692,341.8642,341.2986,341.3974,28551.0
2021-06-17 12:20:00,380.21,380.27,379.57,380.0,27168.0,341.3166,341.3705,340.7421,341.1281,27168.0
2021-06-17 12:30:00,379.91,380.48,379.8,380.03,12942.0,341.0473,341.559,340.9485,341.155,12942.0
2021-06-17 12:40:00,380.09,381.31,380.09,381.19,12400.0,341.2089,342.3041,341.2089,342.1963,12400.0
2021-06-17 12:50:00,381.14,381.49,380.93,381.42,6904.0,342.1515,342.4657,341.9629,342.4028,6904.0
2021-06-17 13:00:00,381.44,381.96,381.44,381.81,6098.0,342.4208,342.8876,342.4208,342.7529,6098.0
2021-06-17 13:10:00,381.75,382.0,381.68,381.81,9306.0,342.6991,342.9235,342.6362,342.7529,9306.0
2021-06-17 13:20:00,381.8,382.22,381.61,382.07,13092.0,342.7439,343.121,342.5734,342.9863,13092.0
2021-06-17 13:30:00,382.11,382.2,381.89,382.05,7063.0,343.0222,343.103,342.8247,342.9684,7063.0
2021-06-17 13:40:00,382.0,382.13,381.39,381.56,6385.0,342.9235,343.0402,342.3759,342.5285,6385.0
2021-06-17 13:50:00,381.59,381.63,381.26,381.62,57377.0,342.5554,342.5913,342.2592,342.5824,57377.0
2021-06-17 14:00:00,381.64,382.19,381.5,381.6,5135.0,342.6003,343.0941,342.4746,342.5644,5135.0
2021-06-17 14:10:00,381.64,381.95,381.58,381.66,3576.0,342.6003,342.8786,342.5465,342.6183,3576.0
2021-06-17 14:20:00,381.62,381.96,381.23,381.81,5708.0,342.5824,342.8876,342.2323,342.7529,5708.0
2021-06-17 14:30:00,381.79,381.97,381.5,381.65,5868.0,342.735,342.8966,342.4746,342.6093,5868.0
2021-06-17 14:40:00,381.64,382.19,381.64,381.93,6125.0,342.6003,343.0941,342.6003,342.8606,6125.0
2021-06-17 14:50:00,381.91,382.45,381.79,382.3,7295.0,342.8427,343.3275,342.735,343.1928,7295.0
2021-06-17 15:00:00,382.34,383.04,382.32,383.0,7988.0,343.2287,343.8571,343.2108,343.8212,7988.0
2021-06-17 15:10:00,383.05,383.93,383.01,383.93,8579.0,343.8661,344.6561,343.8302,344.6561,8579.0
2021-06-17 15:20:00,383.91,383.98,383.38,383.49,11735.0,344.6381,344.7009,344.1623,344.2611,11735.0
2021-06-17 15:30:00,383.54,384.04,383.4,383.78,23701.0,344.306,344.7548,344.1803,344.5214,23701.0
2021-06-17 15:40:00,383.73,383.78,383.4,383.67,19646.0,344.4765,344.5214,344.1803,344.4227,19646.0
2021-06-17 15:50:00,383.61,383.78,382.74,382.99,83875.0,344.3688,344.5214,343.5878,343.8122,83875.0
2021-06-18 09:30:00,380.17,381.0,379.4,379.75,149905.0,341.2807,342.0258,340.5895,340.9036,149905.0
2021-06-18 09:40:00,379.59,380.61,379.54,380.48,32325.0,340.76,341.6757,340.7151,341.559,32325.0
2021-06-18 09:50:00,380.42,380.87,379.6,380.46,7825.0,341.5051,341.9091,340.769,341.541,7825.0
2021-06-18 10:00:00,380.51,380.91,379.51,379.97,7511.0,341.5859,341.945,340.6882,341.1011,7511.0
2021-06-18 10:10:00,380.03,380.89,379.95,380.2,8638.0,341.155,341.927,341.0832,341.3076,8638.0
2021-06-18 10:20:00,380.16,380.57,379.92,380.36,5393.0,341.2717,341.6398,341.0563,341.4512,5393.0
2021-06-18 10:30:00,380.14,380.6,379.85,380.39,7293.0,341.2538,341.6667,340.9934,341.4782,7293.0
2021-06-18 10:40:00,380.42,380.54,380.09,380.24,11871.0,341.5051,341.6128,341.2089,341.3435,11871.0
2021-06-18 10:50:00,380.18,380.4,379.86,380.0,10126.0,341.2897,341.4872,341.0024,341.1281,10126.0
2021-06-18 11:00:00,379.96,380.0,379.54,379.68,13822.0,341.0922,341.1281,340.7151,340.8408,13822.0
2021-06-18 11:10:00,379.66,380.48,379.51,380.22,26819.0,340.8229,341.559,340.6882,341.3256,26819.0
2021-06-18 11:20:00,380.22,380.64,380.05,380.64,6199.0,341.3256,341.7026,341.173,341.7026,6199.0
2021-06-18 11:30:00,380.69,381.46,380.68,381.46,5669.0,341.7475,342.4387,341.7385,342.4387,5669.0
2021-06-18 11:40:00,381.58,381.7,381.12,381.53,5243.0,342.5465,342.6542,342.1335,342.5016,5243.0
2021-06-18 11:50:00,381.62,381.78,381.3,381.3,3598.0,342.5824,342.726,342.2951,342.2951,3598.0
2021-06-18 12:00:00,381.19,382.0,381.11,381.99,3407.0,342.1963,342.9235,342.1245,342.9145,3407.0
2021-06-18 12:10:00,382.04,382.1,381.6,381.6,6213.0,342.9594,343.0133,342.5644,342.5644,6213.0
2021-06-18 12:20:00,381.67,381.81,381.43,381.5,5219.0,342.6272,342.7529,342.4118,342.4746,5219.0
2021-06-18 12:30:00,381.42,381.42,380.73,380.75,6928.0,342.4028,342.4028,341.7834,341.8014,6928.0
2021-06-18 12:40:00,380.75,380.76,380.31,380.51,5832.0,341.8014,341.8103,341.4064,341.5859,5832.0
2021-06-18 12:50:00,380.5,380.87,380.26,380.36,6072.0,341.5769,341.9091,341.3615,341.4512,6072.0
2021-06-18 13:00:00,380.37,380.46,380.0,380.24,13638.0,341.4602,341.541,341.1281,341.3435,13638.0
2021-06-18 13:10:00,380.18,380.81,380.15,380.48,7390.0,341.2897,341.8552,341.2627,341.559,7390.0
2021-06-18 13:20:00,380.46,380.58,379.97,380.11,9963.0,341.541,341.6487,341.1011,341.2268,9963.0
2021-06-18 13:30:00,380.21,380.57,380.16,380.36,14034.0,341.3166,341.6398,341.2717,341.4512,14034.0
2021-06-18 13:40:00,380.35,380.54,379.84,379.84,10851.0,341.4423,341.6128,340.9844,340.9844,10851.0
2021-06-18 13:50:00,379.82,380.49,379.78,380.21,11146.0,340.9665,341.568,340.9306,341.3166,11146.0
2021-06-18 14:00:00,380.15,380.4,380.05,380.18,10668.0,341.2627,341.4872,341.173,341.2897,10668.0
2021-06-18 14:10:00,380.23,380.56,380.11,380.51,9272.0,341.3345,341.6308,341.2268,341.5859,9272.0
2021-06-18 14:20:00,380.64,381.22,380.64,381.03,11454.0,341.7026,342.2233,341.7026,342.0527,11454.0
2021-06-18 14:30:00,380.87,381.06,380.7,380.89,8823.0,341.9091,342.0796,341.7565,341.927,8823.0
2021-06-18 14:40:00,380.83,380.9,380.67,380.67,7186.0,341.8732,341.936,341.7295,341.7295,7186.0
2021-06-18 14:50:00,380.56,380.66,380.07,380.29,12710.0,341.6308,341.7206,341.1909,341.3884,12710.0
2021-06-18 15:00:00,380.33,380.86,380.21,380.24,7083.0,341.4243,341.9001,341.3166,341.3435,7083.0
2021-06-18 15:10:00,380.35,380.83,380.29,380.82,7437.0,341.4423,341.8732,341.3884,341.8642,7437.0
2021-06-18 15:20:00,380.87,380.97,380.44,380.44,7582.0,341.9091,341.9989,341.5231,341.5231,7582.0
2021-06-18 15:30:00,380.4,380.7,380.2,380.51,16673.0,341.4872,341.7565,341.3076,341.5859,16673.0
2021-06-18 15:40:00,380.4,380.53,380.01,380.14,21838.0,341.4872,341.6039,341.1371,341.2538,21838.0
2021-06-18 15:50:00,380.0,380.97,379.0,379.11,317632.0,341.1281,341.9989,340.2304,340.3291,317632.0
2021-06-21 09:30:00,381.23,383.0,380.61,382.94,36504.0,342.2323,343.8212,341.6757,343.7673,36504.0
2021-06-21 09:40:00,383.0,384.22,382.85,383.98,13613.0,343.8212,344.9164,343.6865,344.7009,13613.0
2021-06-21 09:50:00,384.01,384.93,383.59,383.88,16046.0,344.7279,345.5538,344.3508,344.6112,16046.0
2021-06-21 10:00:00,383.89,385.44,383.87,384.67,20685.0,344.6202,346.0116,344.6022,345.3204,20685.0
2021-06-21 10:10:00,384.59,385.0,384.24,384.8,17171.0,345.2485,345.6166,344.9343,345.4371,17171.0
2021-06-21 10:20:00,384.97,385.11,384.5,384.95,23100.0,345.5897,345.7154,345.1678,345.5717,23100.0
2021-06-21 10:30:00,385.16,385.16,384.43,384.86,14928.0,345.7602,345.7602,345.1049,345.4909,14928.0
2021-06-21 10:40:00,384.75,385.0,384.43,384.56,14422.0,345.3922,345.6166,345.1049,345.2216,14422.0
2021-06-21 10:50:00,384.68,384.85,384.54,384.54,11096.0,345.3293,345.4819,345.2037,345.2037,11096.0
2021-06-21 11:00:00,384.63,384.63,382.81,383.12,18100.0,345.2845,345.2845,343.6506,343.9289,18100.0
2021-06-21 11:10:00,383.09,383.76,382.72,383.73,11514.0,343.902,344.5034,343.5698,344.4765,11514.0
2021-06-21 11:20:00,383.83,384.16,383.62,384.01,11724.0,344.5663,344.8625,344.3778,344.7279,11724.0
2021-06-21 11:30:00,383.93,384.09,383.52,383.72,11770.0,344.6561,344.7997,344.288,344.4675,11770.0
2021-06-21 11:40:00,383.63,384.27,383.62,384.18,14632.0,344.3867,344.9613,344.3778,344.8805,14632.0
2021-06-21 11:50:00,384.18,384.32,383.25,383.49,6380.0,344.8805,345.0062,344.0456,344.2611,6380.0
2021-06-21 12:00:00,383.58,383.63,383.25,383.25,7611.0,344.3419,344.3867,344.0456,344.0456,7611.0
2021-06-21 12:10:00,383.34,383.36,382.63,382.63,9939.0,344.1264,344.1444,343.489,343.489,9939.0
2021-06-21 12:20:00,382.75,382.87,382.51,382.66,6948.0,343.5968,343.7045,343.3813,343.516,6948.0
2021-06-21 12:30:00,382.7,382.9,382.48,382.88,8122.0,343.5519,343.7314,343.3544,343.7135,8122.0
2021-06-21 12:40:00,382.92,383.07,382.78,382.97,5673.0,343.7494,343.884,343.6237,343.7943,5673.0
2021-06-21 12:50:00,382.95,383.05,382.63,382.73,5442.0,343.7763,343.8661,343.489,343.5788,5442.0
2021-06-21 13:00:00,382.77,382.9,382.61,382.7,11093.0,343.6147,343.7314,343.4711,343.5519,11093.0
2021-06-21 13:10:00,382.71,382.92,382.7,382.75,5223.0,343.5609,343.7494,343.5519,343.5968,5223.0
2021-06-21 13:20:00,382.8,382.91,382.58,382.66,6831.0,343.6417,343.7404,343.4442,343.516,6831.0
2021-06-21 13:30:00,382.72,382.99,382.6,382.95,8156.0,343.5698,343.8122,343.4621,343.7763,8156.0
2021-06-21 13:40:00,382.89,383.64,382.86,383.35,16097.0,343.7224,344.3957,343.6955,344.1354,16097.0
2021-06-21 13:50:00,383.33,383.43,382.72,382.86,10167.0,344.1174,344.2072,343.5698,343.6955,10167.0
2021-06-21 14:00:00,382.87,383.01,382.66,382.7,8649.0,343.7045,343.8302,343.516,343.5519,8649.0
2021-06-21 14:10:00,382.75,382.85,382.41,382.58,9875.0,343.5968,343.6865,343.2915,343.4442,9875.0
2021-06-21 14:20:00,382.58,382.58,382.08,382.19,10977.0,343.4442,343.4442,342.9953,343.0941,10977.0
2021-06-21 14:30:00,382.22,382.29,381.71,382.14,17256.0,343.121,343.1838,342.6632,343.0492,17256.0
2021-06-21 14:40:00,382.18,382.34,382.06,382.25,3298.0,343.0851,343.2287,342.9773,343.1479,3298.0
2021-06-21 14:50:00,382.25,382.51,382.15,382.42,10924.0,343.1479,343.3813,343.0581,343.3005,10924.0
2021-06-21 15:00:00,382.38,383.08,382.3,383.03,17773.0,343.2646,343.893,343.1928,343.8481,17773.0
2021-06-21 15:10:00,382.99,383.41,382.58,383.36,9548.0,343.8122,344.1893,343.4442,344.1444,9548.0
2021-06-21 15:20:00,383.36,383.78,383.3,383.58,16533.0,344.1444,344.5214,344.0905,344.3419,16533.0
2021-06-21 15:30:00,383.52,383.55,383.22,383.26,17876.0,344.288,344.3149,344.0187,344.0546,17876.0
2021-06-21 15:40:00,383.27,383.33,382.4,382.57,33965.0,344.0636,344.1174,343.2826,343.4352,33965.0
2021-06-21 15:50:00,382.57,383.13,382.41,382.5,129877.0,343.4352,343.9379,343.2915,343.3723,129877.0
2021-06-22 09:30:00,381.54,382.5,380.18,380.94,27033.0,342.5105,343.3723,341.2897,341.9719,27033.0
2021-06-22 09:40:00,381.06,381.22,380.5,380.79,4780.0,342.0796,342.2233,341.5769,341.8373,4780.0
2021-06-22 09:50:00,380.53,380.84,379.65,379.77,12608.0,341.6039,341.8821,340.8139,340.9216,12608.0
2021-06-22 10:00:00,379.74,381.1,379.74,381.09,8253.0,340.8947,342.1156,340.8947,342.1066,8253.0
2021-06-22 10:10:00,381.0,381.37,380.62,381.22,2947.0,342.0258,342.3579,341.6847,342.2233,2947.0
2021-06-22 10:20:00,381.08,381.15,380.63,380.8,4661.0,342.0976,342.1604,341.6936,341.8462,4661.0
2021-06-22 10:30:00,380.67,380.82,380.42,380.79,6293.0,341.7295,341.8642,341.5051,341.8373,6293.0
2021-06-22 10:40:00,380.92,381.37,380.85,381.02,6631.0,341.954,342.3579,341.8911,342.0437,6631.0
2021-06-22 10:50:00,381.09,381.78,381.02,381.73,7255.0,342.1066,342.726,342.0437,342.6811,7255.0
2021-06-22 11:00:00,381.73,382.09,381.57,382.03,5979.0,342.6811,343.0043,342.5375,342.9504,5979.0
2021-06-22 11:10:00,382.17,382.47,382.17,382.47,4228.0,343.0761,343.3454,343.0761,343.3454,4228.0
2021-06-22 11:20:00,382.35,382.35,381.86,382.2,10226.0,343.2377,343.2377,342.7978,343.103,10226.0
2021-06-22 11:30:00,382.15,382.36,381.91,381.91,2197.0,343.0581,343.2467,342.8427,342.8427,2197.0
2021-06-22 11:40:00,381.98,382.18,381.88,381.97,1823.0,342.9055,343.0851,342.8158,342.8966,1823.0
2021-06-22 11:50:00,381.88,382.03,381.59,381.62,2502.0,342.8158,342.9504,342.5554,342.5824,2502.0
2021-06-22 12:00:00,381.63,381.76,381.44,381.51,4336.0,342.5913,342.708,342.4208,342.4836,4336.0
2021-06-22 12:10:00,381.65,381.79,381.57,381.7,2815.0,342.6093,342.735,342.5375,342.6542,2815.0
2021-06-22 12:20:00,381.83,381.83,381.33,381.41,4155.0,342.7709,342.7709,342.322,342.3938,4155.0
2021-06-22 12:30:00,381.45,381.49,380.9,380.98,4102.0,342.4297,342.4657,341.936,342.0078,4102.0
2021-06-22 12:40:00,381.05,381.27,380.93,381.27,5306.0,342.0707,342.2682,341.9629,342.2682,5306.0
2021-06-22 12:50:00,381.25,381.32,381.06,381.23,3705.0,342.2502,342.313,342.0796,342.2323,3705.0
2021-06-22 13:00:00,381.33,381.61,381.31,381.61,5355.0,342.322,342.5734,342.3041,342.5734,5355.0
2021-06-22 13:10:00,381.69,382.1,381.69,382.08,2438.0,342.6452,343.0133,342.6452,342.9953,2438.0
2021-06-22 13:20:00,382.16,382.27,382.16,382.24,901.0,343.0671,343.1659,343.0671,343.1389,901.0
2021-06-22 13:30:00,382.16,382.23,381.95,382.05,4743.0,343.0671,343.13,342.8786,342.9684,4743.0
2021-06-22 13:40:00,382.17,382.31,382.06,382.21,4428.0,343.0761,343.2018,342.9773,343.112,4428.0
2021-06-22 13:50:00,382.25,382.4,382.16,382.4,2748.0,343.1479,343.2826,343.0671,343.2826,2748.0
2021-06-22 14:00:00,382.28,382.33,382.06,382.19,8635.0,343.1748,343.2197,342.9773,343.0941,8635.0
2021-06-22 14:10:00,382.18,382.23,382.04,382.23,1975.0,343.0851,343.13,342.9594,343.13,1975.0
2021-06-22 14:20:00,382.24,382.44,382.23,382.33,2436.0,343.1389,343.3185,343.13,343.2197,2436.0
2021-06-22 14:30:00,382.4,383.22,382.4,383.13,6425.0,343.2826,344.0187,343.2826,343.9379,6425.0
2021-06-22 14:40:00,383.16,383.29,383.04,383.14,4458.0,343.9648,344.0815,343.8571,343.9469,4458.0
2021-06-22 14:50:00,382.97,383.26,382.89,383.19,3869.0,343.7943,344.0546,343.7224,343.9918,3869.0
2021-06-22 15:00:00,383.2,383.5,383.12,383.42,5689.0,344.0007,344.27,343.9289,344.1982,5689.0
2021-06-22 15:10:00,383.34,383.76,383.23,383.31,4808.0,344.1264,344.5034,344.0277,344.0995,4808.0
2021-06-22 15:20:00,383.46,383.88,383.46,383.65,6498.0,344.2341,344.6112,344.2341,344.4047,6498.0
2021-06-22 15:30:00,383.77,383.88,383.23,383.24,6138.0,344.5124,344.6112,344.0277,344.0366,6138.0
2021-06-22 15:40:00,383.18,383.36,382.86,382.87,6606.0,343.9828,344.1444,343.6955,343.7045,6606.0
2021-06-22 15:50:00,382.79,382.96,382.33,382.48,27974.0,343.6327,343.7853,343.2197,343.3544,27974.0
2021-06-23 09:30:00,382.21,382.51,380.73,380.87,30767.0,343.112,343.3813,341.7834,341.9091,30767.0
2021-06-23 09:40:00,380.85,380.96,379.8,380.04,13611.0,341.8911,341.9899,340.9485,341.164,13611.0
2021-06-23 09:50:00,380.07,380.34,379.6,379.6,15258.0,341.1909,341.4333,340.769,340.769,15258.0
2021-06-23 10:00:00,379.66,379.82,379.31,379.44,21104.0,340.8229,340.9665,340.5087,340.6254,21104.0
2021-06-23 10:10:00,379.46,380.87,379.44,380.49,16522.0,340.6433,341.9091,340.6254,341.568,16522.0
2021-06-23 10:20:00,380.39,380.51,379.73,379.75,8309.0,341.4782,341.5859,340.8857,340.9036,8309.0
2021-06-23 10:30:00,379.72,379.95,379.25,379.81,7284.0,340.8767,341.0832,340.4548,340.9575,7284.0
2021-06-23 10:40:00,379.88,379.97,379.6,379.8,4631.0,341.0204,341.1011,340.769,340.9485,4631.0
2021-06-23 10:50:00,379.83,380.48,379.77,380.36,10330.0,340.9755,341.559,340.9216,341.4512,10330.0
2021-06-23 11:00:00,380.41,380.86,380.38,380.72,5063.0,341.4961,341.9001,341.4692,341.7744,5063.0
2021-06-23 11:10:00,380.63,380.63,379.87,379.87,7545.0,341.6936,341.6936,341.0114,341.0114,7545.0
2021-06-23 11:20:00,379.87,380.4,379.79,380.21,8856.0,341.0114,341.4872,340.9396,341.3166,8856.0
2021-06-23 11:30:00,380.18,380.24,379.76,379.95,4673.0,341.2897,341.3435,340.9126,341.0832,4673.0
2021-06-23 11:40:00,379.86,379.89,379.5,379.63,7912.0,341.0024,341.0293,340.6792,340.7959,7912.0
2021-06-23 11:50:00,379.7,379.84,379.46,379.48,6954.0,340.8588,340.9844,340.6433,340.6613,6954.0
2021-06-23 12:00:00,379.49,379.49,379.21,379.3,2532.0,340.6702,340.6702,340.4189,340.4997,2532.0
2021-06-23 12:10:00,379.37,379.69,379.29,379.48,3191.0,340.5625,340.8498,340.4907,340.6613,3191.0
2021-06-23 12:20:00,379.54,379.62,379.4,379.4,2556.0,340.7151,340.7869,340.5895,340.5895,2556.0
2021-06-23 12:30:00,379.5,379.53,379.34,379.34,5527.0,340.6792,340.7062,340.5356,340.5356,5527.0
2021-06-23 12:40:00,379.28,379.29,378.98,379.02,6203.0,340.4817,340.4907,340.2124,340.2483,6203.0
2021-06-23 12:50:00,379.05,379.24,378.9,379.14,18229.0,340.2753,340.4458,340.1406,340.356,18229.0
2021-06-23 13:00:00,379.2,379.27,378.8,379.02,17694.0,340.4099,340.4728,340.0508,340.2483,17694.0
2021-06-23 13:10:00,378.94,379.36,378.86,379.16,8098.0,340.1765,340.5535,340.1047,340.374,8098.0
2021-06-23 13:20:00,379.16,379.26,378.94,379.03,8544.0,340.374,340.4638,340.1765,340.2573,8544.0
2021-06-23 13:30:00,379.12,379.17,378.96,379.14,6464.0,340.3381,340.383,340.1945,340.356,6464.0
2021-06-23 13:40:00,379.1,379.25,379.0,379.16,7334.0,340.3201,340.4548,340.2304,340.374,7334.0
2021-06-23 13:50:00,379.17,379.35,379.03,379.35,9262.0,340.383,340.5446,340.2573,340.5446,9262.0
2021-06-23 14:00:00,379.31,379.48,379.19,379.47,10849.0,340.5087,340.6613,340.4009,340.6523,10849.0
2021-06-23 14:10:00,379.49,379.53,379.22,379.37,4018.0,340.6702,340.7062,340.4279,340.5625,4018.0
2021-06-23 14:20:00,379.33,379.4,379.16,379.33,3205.0,340.5266,340.5895,340.374,340.5266,3205.0
2021-06-23 14:30:00,379.25,379.35,378.99,379.02,7623.0,340.4548,340.5446,340.2214,340.2483,7623.0
2021-06-23 14:40:00,379.12,379.12,378.7,378.7,9497.0,340.3381,340.3381,339.9611,339.9611,9497.0
2021-06-23 14:50:00,378.7,378.84,378.63,378.68,12185.0,339.9611,340.0867,339.8982,339.9431,12185.0
2021-06-23 15:00:00,378.66,378.72,378.35,378.37,14157.0,339.9252,339.979,339.6469,339.6648,14157.0
2021-06-23 15:10:00,378.44,378.61,378.21,378.23,14372.0,339.7277,339.8803,339.5212,339.5391,14372.0
2021-06-23 15:20:00,378.23,378.73,378.07,378.7,13581.0,339.5391,339.988,339.3955,339.9611,13581.0
2021-06-23 15:30:00,378.66,378.7,378.32,378.42,13738.0,339.9252,339.9611,339.6199,339.7097,13738.0
2021-06-23 15:40:00,378.39,378.58,378.15,378.18,24953.0,339.6828,339.8533,339.4673,339.4943,24953.0
2021-06-23 15:50:00,378.16,378.16,377.26,377.45,101523.0,339.4763,339.4763,338.6684,338.8389,101523.0
2021-06-24 09:30:00,379.52,379.99,377.3,377.47,34404.0,340.6972,341.1191,338.7043,338.8569,34404.0
2021-06-24 09:40:00,377.52,378.25,377.26,378.11,5738.0,338.9018,339.5571,338.6684,339.4314,5738.0
2021-06-24 09:50:00,378.19,378.44,377.59,377.67,8273.0,339.5032,339.7277,338.9646,339.0364,8273.0
2021-06-24 10:00:00,377.68,377.87,376.85,377.64,16585.0,339.0454,339.216,338.3003,339.0095,16585.0
2021-06-24 10:10:00,377.63,378.06,377.52,377.82,13584.0,339.0005,339.3865,338.9018,339.1711,13584.0
2021-06-24 10:20:00,377.88,378.97,377.81,378.7,8438.0,339.2249,340.2034,339.1621,339.9611,8438.0
2021-06-24 10:30:00,378.84,379.6,378.8,379.18,5615.0,340.0867,340.769,340.0508,340.392,5615.0
2021-06-24 10:40:00,379.08,379.69,378.86,378.86,7877.0,340.3022,340.8498,340.1047,340.1047,7877.0
2021-06-24 10:50:00,378.97,378.97,378.3,378.42,8676.0,340.2034,340.2034,339.602,339.7097,8676.0
2021-06-24 11:00:00,378.42,378.72,378.07,378.21,5403.0,339.7097,339.979,339.3955,339.5212,5403.0
2021-06-24 11:10:00,378.16,378.26,377.73,377.85,7219.0,339.4763,339.5661,339.0903,339.198,7219.0
2021-06-24 11:20:00,377.77,378.1,376.96,377.39,19048.0,339.1262,339.4224,338.3991,338.7851,19048.0
2021-06-24 11:30:00,377.3,377.52,377.06,377.52,10024.0,338.7043,338.9018,338.4888,338.9018,10024.0
2021-06-24 11:40:00,377.49,377.92,377.38,377.76,12450.0,338.8748,339.2608,338.7761,339.1172,12450.0
2021-06-24 11:50:00,377.73,377.9,377.11,377.14,8340.0,339.0903,339.2429,338.5337,338.5606,8340.0
2021-06-24 12:00:00,377.12,377.45,377.08,377.2,25093.0,338.5427,338.8389,338.5068,338.6145,25093.0
2021-06-24 12:10:00,377.12,377.29,377.06,377.22,6751.0,338.5427,338.6953,338.4888,338.6325,6751.0
2021-06-24 12:20:00,377.23,377.49,377.14,377.38,7360.0,338.6414,338.8748,338.5606,338.7761,7360.0
2021-06-24 12:30:00,377.36,377.7,377.14,377.69,5050.0,338.7581,339.0634,338.5606,339.0544,5050.0
2021-06-24 12:40:00,377.89,378.25,377.67,378.19,11172.0,339.2339,339.5571,339.0364,339.5032,11172.0
2021-06-24 12:50:00,378.25,378.75,378.12,378.75,9835.0,339.5571,340.0059,339.4404,340.0059,9835.0
2021-06-24 13:00:00,378.8,378.8,378.3,378.51,12970.0,340.0508,340.0508,339.602,339.7905,12970.0
2021-06-24 13:10:00,378.6,378.71,378.44,378.44,10329.0,339.8713,339.97,339.7277,339.7277,10329.0
2021-06-24 13:20:00,378.4,378.52,378.01,378.08,9296.0,339.6917,339.7995,339.3416,339.4045,9296.0
2021-06-24 13:30:00,378.13,378.2,377.97,378.14,9133.0,339.4494,339.5122,339.3057,339.4583,9133.0
2021-06-24 13:40:00,378.14,378.31,377.96,378.11,13110.0,339.4583,339.611,339.2968,339.4314,13110.0
2021-06-24 13:50:00,378.11,378.32,377.96,378.32,8954.0,339.4314,339.6199,339.2968,339.6199,8954.0
2021-06-24 14:00:00,378.28,378.65,378.18,378.48,8031.0,339.584,339.9162,339.4943,339.7636,8031.0
2021-06-24 14:10:00,378.46,378.52,377.91,377.91,10390.0,339.7456,339.7995,339.2519,339.2519,10390.0
2021-06-24 14:20:00,377.98,378.18,377.87,378.0,4939.0,339.3147,339.4943,339.216,339.3327,4939.0
2021-06-24 14:30:00,378.03,378.15,377.84,377.84,5104.0,339.3596,339.4673,339.189,339.189,5104.0
2021-06-24 14:40:00,377.83,377.99,377.7,377.76,8943.0,339.1801,339.3237,339.0634,339.1172,8943.0
2021-06-24 14:50:00,377.74,377.98,377.74,377.9,5609.0,339.0993,339.3147,339.0993,339.2429,5609.0
2021-06-24 15:00:00,378.01,378.17,377.8,377.8,12459.0,339.3416,339.4853,339.1531,339.1531,12459.0
2021-06-24 15:10:00,377.8,377.8,377.36,377.5,14086.0,339.1531,339.1531,338.7581,338.8838,14086.0
2021-06-24 15:20:00,377.64,378.1,377.61,378.07,7995.0,339.0095,339.4224,338.9826,339.3955,7995.0
2021-06-24 15:30:00,378.05,378.45,377.83,377.87,17394.0,339.3776,339.7366,339.1801,339.216,17394.0
2021-06-24 15:40:00,377.93,378.13,377.77,377.88,11924.0,339.2698,339.4494,339.1262,339.2249,11924.0
2021-06-24 15:50:00,378.0,378.12,377.63,377.74,82045.0,339.3327,339.4404,339.0005,339.0993,82045.0
2021-06-25 09:30:00,376.89,379.4,376.89,377.81,54443.0,338.3362,340.5895,338.3362,339.1621,54443.0
2021-06-25 09:40:00,377.95,379.3,377.64,379.18,13405.0,339.2878,340.4997,339.0095,340.392,13405.0
2021-06-25 09:50:00,379.44,380.88,379.29,380.6,30659.0,340.6254,341.9181,340.4907,341.6667,30659.0
2021-06-25 10:00:00,380.59,380.83,380.38,380.43,16350.0,341.6577,341.8732,341.4692,341.5141,16350.0
2021-06-25 10:10:00,380.4,381.37,380.26,381.05,20374.0,341.4872,342.3579,341.3615,342.0707,20374.0
2021-06-25 10:20:00,381.18,381.69,381.05,381.43,14660.0,342.1874,342.6452,342.0707,342.4118,14660.0
2021-06-25 10:30:00,381.26,381.53,380.74,380.76,18319.0,342.2592,342.5016,341.7924,341.8103,18319.0
2021-06-25 10:40:00,380.85,381.05,380.5,380.94,8235.0,341.8911,342.0707,341.5769,341.9719,8235.0
2021-06-25 10:50:00,380.81,380.95,380.69,380.79,6645.0,341.8552,341.9809,341.7475,341.8373,6645.0
2021-06-25 11:00:00,380.79,381.18,380.56,380.81,15203.0,341.8373,342.1874,341.6308,341.8552,15203.0
2021-06-25 11:10:00,380.8,380.88,380.65,380.66,7407.0,341.8462,341.9181,341.7116,341.7206,7407.0
2021-06-25 11:20:00,380.79,380.93,380.63,380.71,7729.0,341.8373,341.9629,341.6936,341.7654,7729.0
2021-06-25 11:30:00,380.64,380.92,380.47,380.6,5255.0,341.7026,341.954,341.55,341.6667,5255.0
2021-06-25 11:40:00,380.47,380.61,380.24,380.6,9633.0,341.55,341.6757,341.3435,341.6667,9633.0
2021-06-25 11:50:00,380.62,380.77,380.44,380.63,5327.0,341.6847,341.8193,341.5231,341.6936,5327.0
2021-06-25 12:00:00,380.65,380.78,380.52,380.55,9018.0,341.7116,341.8283,341.5949,341.6218,9018.0
2021-06-25 12:10:00,380.49,380.91,380.47,380.77,3731.0,341.568,341.945,341.55,341.8193,3731.0
2021-06-25 12:20:00,380.87,381.28,380.82,381.28,6344.0,341.9091,342.2771,341.8642,342.2771,6344.0
2021-06-25 12:30:00,381.41,381.69,381.22,381.38,6776.0,342.3938,342.6452,342.2233,342.3669,6776.0
2021-06-25 12:40:00,381.5,381.79,381.45,381.79,6404.0,342.4746,342.735,342.4297,342.735,6404.0
2021-06-25 12:50:00,381.74,381.84,381.58,381.61,5383.0,342.6901,342.7799,342.5465,342.5734,5383.0
2021-06-25 13:00:00,381.71,381.82,381.43,381.63,7244.0,342.6632,342.7619,342.4118,342.5913,7244.0
2021-06-25 13:10:00,381.6,381.7,381.2,381.58,5785.0,342.5644,342.6542,342.2053,342.5465,5785.0
2021-06-25 13:20:00,381.66,381.87,381.6,381.6,5208.0,342.6183,342.8068,342.5644,342.5644,5208.0
2021-06-25 13:30:00,381.6,381.85,381.6,381.71,3341.0,342.5644,342.7888,342.5644,342.6632,3341.0
2021-06-25 13:40:00,381.82,382.06,381.66,382.06,7830.0,342.7619,342.9773,342.6183,342.9773,7830.0
2021-06-25 13:50:00,382.01,382.09,381.55,381.59,6409.0,342.9325,343.0043,342.5195,342.5554,6409.0
2021-06-25 14:00:00,381.65,381.83,381.36,381.61,7538.0,342.6093,342.7709,342.349,342.5734,7538.0
2021-06-25 14:10:00,381.63,381.74,381.42,381.59,3524.0,342.5913,342.6901,342.4028,342.5554,3524.0
2021-06-25 14:20:00,381.43,382.04,381.38,381.95,7975.0,342.4118,342.9594,342.3669,342.8786,7975.0
2021-06-25 14:30:00,381.86,382.0,381.66,381.86,6932.0,342.7978,342.9235,342.6183,342.7978,6932.0
2021-06-25 14:40:00,381.85,382.15,381.77,382.1,10773.0,342.7888,343.0581,342.717,343.0133,10773.0
2021-06-25 14:50:00,382.18,382.26,381.7,381.76,7616.0,343.0851,343.1569,342.6542,342.708,7616.0
2021-06-25 15:00:00,381.74,382.74,381.74,382.56,8712.0,342.6901,343.5878,342.6901,343.4262,8712.0
2021-06-25 15:10:00,382.61,382.65,382.25,382.52,5067.0,343.4711,343.507,343.1479,343.3903,5067.0
2021-06-25 15:20:00,382.46,382.48,382.25,382.41,8010.0,343.3364,343.3544,343.1479,343.2915,8010.0
2021-06-25 15:30:00,382.38,382.54,382.07,382.51,15434.0,343.2646,343.4082,342.9863,343.3813,15434.0
2021-06-25 15:40:00,382.48,382.64,382.13,382.21,21189.0,343.3544,343.498,343.0402,343.112,21189.0
2021-06-25 15:50:00,382.2,383.42,381.94,381.97,123128.0,343.103,344.1982,342.8696,342.8966,123128.0
2021-06-28 09:30:00,381.67,382.74,380.0,380.6,27662.0,342.6272,343.5878,341.1281,341.6667,27662.0
2021-06-28 09:40:00,380.3,380.3,379.5,380.14,20423.0,341.3974,341.3974,340.6792,341.2538,20423.0
2021-06-28 09:50:00,379.89,381.09,379.89,380.6,6722.0,341.0293,342.1066,341.0293,341.6667,6722.0
2021-06-28 10:00:00,380.48,380.74,379.81,379.94,20723.0,341.559,341.7924,340.9575,341.0742,20723.0
2021-06-28 10:10:00,380.05,380.37,379.4,380.04,10480.0,341.173,341.4602,340.5895,341.164,10480.0
2021-06-28 10:20:00,380.04,380.24,379.78,380.12,5593.0,341.164,341.3435,340.9306,341.2358,5593.0
2021-06-28 10:30:00,380.08,380.2,379.5,380.19,21050.0,341.1999,341.3076,340.6792,341.2986,21050.0
2021-06-28 10:40:00,380.12,380.37,380.02,380.21,12190.0,341.2358,341.4602,341.146,341.3166,12190.0
2021-06-28 10:50:00,380.35,380.65,379.94,380.64,14939.0,341.4423,341.7116,341.0742,341.7026,14939.0
2021-06-28 11:00:00,380.56,380.67,380.29,380.56,11239.0,341.6308,341.7295,341.3884,341.6308,11239.0
2021-06-28 11:10:00,380.49,380.55,379.97,380.1,12336.0,341.568,341.6218,341.1011,341.2178,12336.0
2021-06-28 11:20:00,380.04,380.3,379.8,379.81,8765.0,341.164,341.3974,340.9485,340.9575,8765.0
2021-06-28 11:30:00,379.71,380.06,379.63,379.98,6320.0,340.8677,341.1819,340.7959,341.1101,6320.0
2021-06-28 11:40:00,379.96,380.41,379.95,380.37,4370.0,341.0922,341.4961,341.0832,341.4602,4370.0
2021-06-28 11:50:00,380.49,380.49,379.99,380.26,7433.0,341.568,341.568,341.1191,341.3615,7433.0
2021-06-28 12:00:00,380.27,380.3,379.98,380.29,28663.0,341.3705,341.3974,341.1101,341.3884,28663.0
2021-06-28 12:10:00,380.4,380.58,380.17,380.17,5723.0,341.4872,341.6487,341.2807,341.2807,5723.0
2021-06-28 12:20:00,380.1,380.1,379.22,379.29,8435.0,341.2178,341.2178,340.4279,340.4907,8435.0
2021-06-28 12:30:00,379.28,379.35,379.0,379.08,9478.0,340.4817,340.5446,340.2304,340.3022,9478.0
2021-06-28 12:40:00,378.99,379.29,378.82,379.29,5877.0,340.2214,340.4907,340.0688,340.4907,5877.0
2021-06-28 12:50:00,379.36,379.36,378.86,378.86,5648.0,340.5535,340.5535,340.1047,340.1047,5648.0
2021-06-28 13:00:00,378.93,379.2,378.93,379.1,5925.0,340.1675,340.4099,340.1675,340.3201,5925.0
2021-06-28 13:10:00,379.13,379.2,378.85,379.0,5321.0,340.3471,340.4099,340.0957,340.2304,5321.0
2021-06-28 13:20:00,378.97,379.29,378.96,379.29,5555.0,340.2034,340.4907,340.1945,340.4907,5555.0
2021-06-28 13:30:00,379.27,379.34,378.97,379.31,3315.0,340.4728,340.5356,340.2034,340.5087,3315.0
2021-06-28 13:40:00,379.29,379.42,379.23,379.27,2949.0,340.4907,340.6074,340.4368,340.4728,2949.0
2021-06-28 13:50:00,379.24,379.59,379.1,379.56,2807.0,340.4458,340.76,340.3201,340.7331,2807.0
2021-06-28 14:00:00,379.61,380.0,379.48,379.62,9217.0,340.778,341.1281,340.6613,340.7869,9217.0
2021-06-28 14:10:00,379.6,379.69,379.34,379.34,4517.0,340.769,340.8498,340.5356,340.5356,4517.0
2021-06-28 14:20:00,379.44,379.66,379.37,379.66,4497.0,340.6254,340.8229,340.5625,340.8229,4497.0
2021-06-28 14:30:00,379.73,379.86,379.55,379.65,4294.0,340.8857,341.0024,340.7241,340.8139,4294.0
2021-06-28 14:40:00,379.58,379.78,379.38,379.41,3648.0,340.751,340.9306,340.5715,340.5984,3648.0
2021-06-28 14:50:00,379.54,379.54,379.11,379.12,4650.0,340.7151,340.7151,340.3291,340.3381,4650.0
2021-06-28 15:00:00,379.17,379.47,379.09,379.47,3622.0,340.383,340.6523,340.3112,340.6523,3622.0
2021-06-28 15:10:00,379.43,379.59,379.07,379.48,3000.0,340.6164,340.76,340.2932,340.6613,3000.0
2021-06-28 15:20:00,379.4,379.73,379.34,379.54,3466.0,340.5895,340.8857,340.5356,340.7151,3466.0
2021-06-28 15:30:00,379.53,379.89,379.52,379.89,7271.0,340.7062,341.0293,340.6972,341.0293,7271.0
2021-06-28 15:40:00,379.89,380.09,379.43,379.73,10840.0,341.0293,341.2089,340.6164,340.8857,10840.0
2021-06-28 15:50:00,380.05,380.14,379.82,380.02,39884.0,341.173,341.2538,340.9665,341.146,39884.0
2021-06-29 09:30:00,379.88,380.4,379.0,379.9,27874.0,341.0204,341.4872,340.2304,341.0383,27874.0
2021-06-29 09:40:00,379.84,379.86,378.55,379.25,6967.0,340.9844,341.0024,339.8264,340.4548,6967.0
2021-06-29 09:50:00,379.08,379.44,378.95,379.35,4807.0,340.3022,340.6254,340.1855,340.5446,4807.0
2021-06-29 10:00:00,379.38,379.77,379.05,379.35,12088.0,340.5715,340.9216,340.2753,340.5446,12088.0
2021-06-29 10:10:00,379.63,380.25,379.34,379.56,7328.0,340.7959,341.3525,340.5356,340.7331,7328.0
2021-06-29 10:20:00,379.49,379.98,379.17,379.78,5365.0,340.6702,341.1101,340.383,340.9306,5365.0
2021-06-29 10:30:00,379.99,380.22,379.84,380.08,4786.0,341.1191,341.3256,340.9844,341.1999,4786.0
2021-06-29 10:40:00,380.16,380.16,378.89,378.89,6978.0,341.2717,341.2717,340.1316,340.1316,6978.0
2021-06-29 10:50:00,379.07,379.2,378.8,378.88,8669.0,340.2932,340.4099,340.0508,340.1226,8669.0
2021-06-29 11:00:00,378.84,378.92,377.59,377.96,16436.0,340.0867,340.1586,338.9646,339.2968,16436.0
2021-06-29 11:10:00,377.93,378.16,377.71,378.12,9704.0,339.2698,339.4763,339.0723,339.4404,9704.0
2021-06-29 11:20:00,378.09,378.09,377.02,377.16,10065.0,339.4135,339.4135,338.4529,338.5786,10065.0
2021-06-29 11:30:00,377.15,377.47,376.56,376.58,15306.0,338.5696,338.8569,338.04,338.0579,15306.0
2021-06-29 11:40:00,376.64,376.72,376.1,376.12,13794.0,338.1118,338.1836,337.627,337.645,13794.0
2021-06-29 11:50:00,376.13,376.31,375.88,376.01,26210.0,337.654,337.8155,337.4295,337.5462,26210.0
2021-06-29 12:00:00,375.97,376.32,375.94,376.09,15862.0,337.5103,337.8245,337.4834,337.618,15862.0
2021-06-29 12:10:00,376.13,376.22,375.77,375.87,9780.0,337.654,337.7347,337.3308,337.4206,9780.0
2021-06-29 12:20:00,375.95,375.99,375.23,375.33,12500.0,337.4924,337.5283,336.846,336.9358,12500.0
2021-06-29 12:30:00,375.24,376.14,375.24,375.93,6719.0,336.855,337.6629,336.855,337.4744,6719.0
2021-06-29 12:40:00,376.05,376.08,375.6,375.92,6715.0,337.5821,337.6091,337.1782,337.4654,6715.0
2021-06-29 12:50:00,375.99,376.22,375.73,376.19,14159.0,337.5283,337.7347,337.2949,337.7078,14159.0
2021-06-29 13:00:00,376.23,376.3,375.78,375.95,4180.0,337.7437,337.8066,337.3398,337.4924,4180.0
2021-06-29 13:10:00,375.95,375.96,375.59,375.62,7831.0,337.4924,337.5013,337.1692,337.1961,7831.0
2021-06-29 13:20:00,375.5,375.54,375.27,375.27,9829.0,337.0884,337.1243,336.8819,336.8819,9829.0
2021-06-29 13:30:00,375.31,375.58,375.15,375.15,5216.0,336.9178,337.1602,336.7742,336.7742,5216.0
2021-06-29 13:40:00,375.29,375.38,375.06,375.07,7843.0,336.8999,336.9807,336.6934,336.7024,7843.0
2021-06-29 13:50:00,375.19,375.42,375.16,375.27,7515.0,336.8101,337.0166,336.7832,336.8819,7515.0
2021-06-29 14:00:00,375.25,375.67,375.11,375.67,12503.0,336.864,337.241,336.7383,337.241,12503.0
2021-06-29 14:10:00,375.7,375.7,375.17,375.21,9783.0,337.2679,337.2679,336.7922,336.8281,9783.0
2021-06-29 14:20:00,375.18,375.38,374.93,375.11,19666.0,336.8011,336.9807,336.5767,336.7383,19666.0
2021-06-29 14:30:00,375.06,375.12,374.29,374.29,16105.0,336.6934,336.7473,336.0022,336.0022,16105.0
2021-06-29 14:40:00,374.31,374.38,374.0,374.16,13555.0,336.0201,336.083,335.7418,335.8855,13555.0
2021-06-29 14:50:00,374.12,374.38,374.1,374.3,14524.0,335.8496,336.083,335.8316,336.0112,14524.0
2021-06-29 15:00:00,374.31,374.31,373.59,373.6,20472.0,336.0201,336.0201,335.3738,335.3828,20472.0
2021-06-29 15:10:00,373.58,373.76,373.29,373.56,14823.0,335.3648,335.5264,335.1045,335.3469,14823.0
2021-06-29 15:20:00,373.55,374.32,373.45,374.31,13442.0,335.3379,336.0291,335.2481,336.0201,13442.0
2021-06-29 15:30:00,374.3,374.31,373.5,374.09,21812.0,336.0112,336.0201,335.293,335.8226,21812.0
2021-06-29 15:40:00,374.11,374.11,373.24,373.64,34196.0,335.8406,335.8406,335.0596,335.4187,34196.0
2021-06-29 15:50:00,373.73,373.74,373.3,373.51,109743.0,335.4995,335.5084,335.1134,335.302,109743.0
2021-06-30 09:30:00,374.5,375.64,373.61,375.1,38025.0,336.1907,337.2141,335.3917,336.7293,38025.0
2021-06-30 09:40:00,375.2,375.36,374.63,374.92,12136.0,336.8191,336.9627,336.3074,336.5677,12136.0
2021-06-30 09:50:00,375.11,375.41,374.59,374.81,8333.0,336.7383,337.0076,336.2715,336.469,8333.0
2021-06-30 10:00:00,375.01,376.0,375.01,375.8,32140.0,336.6485,337.5373,336.6485,337.3577,32140.0
2021-06-30 10:10:00,375.78,376.18,375.63,375.97,10769.0,337.3398,337.6988,337.2051,337.5103,10769.0
2021-06-30 10:20:00,376.04,376.57,375.77,376.57,12446.0,337.5732,338.0489,337.3308,338.0489,12446.0
2021-06-30 10:30:00,376.7,377.67,376.45,377.07,35916.0,338.1656,339.0364,337.9412,338.4978,35916.0
2021-06-30 10:40:00,377.16,377.76,376.9,377.69,19539.0,338.5786,339.1172,338.3452,339.0544,19539.0
2021-06-30 10:50:00,377.6,377.62,377.16,377.47,7974.0,338.9736,338.9915,338.5786,338.8569,7974.0
2021-06-30 11:00:00,377.47,377.57,377.01,377.3,6894.0,338.8569,338.9467,338.4439,338.7043,6894.0
2021-06-30 11:10:00,377.37,377.4,376.58,376.77,6064.0,338.7671,338.794,338.0579,338.2285,6064.0
2021-06-30 11:20:00,376.66,377.58,376.61,377.34,8962.0,338.1297,338.9556,338.0849,338.7402,8962.0
2021-06-30 11:30:00,377.52,378.05,377.5,377.94,8712.0,338.9018,339.3776,338.8838,339.2788,8712.0
2021-06-30 11:40:00,377.83,378.48,377.83,378.29,10797.0,339.1801,339.7636,339.1801,339.593,10797.0
2021-06-30 11:50:00,378.34,378.46,378.17,378.39,10384.0,339.6379,339.7456,339.4853,339.6828,10384.0
2021-06-30 12:00:00,378.3,378.62,378.1,378.53,10774.0,339.602,339.8892,339.4224,339.8084,10774.0
2021-06-30 12:10:00,378.55,378.74,378.17,378.74,17341.0,339.8264,339.997,339.4853,339.997,17341.0
2021-06-30 12:20:00,378.64,379.06,378.52,378.94,15946.0,339.9072,340.2842,339.7995,340.1765,15946.0
2021-06-30 12:30:00,378.87,379.34,378.87,379.27,9460.0,340.1137,340.5356,340.1137,340.4728,9460.0
2021-06-30 12:40:00,379.27,379.44,378.95,378.97,11355.0,340.4728,340.6254,340.1855,340.2034,11355.0
2021-06-30 12:50:00,379.0,379.07,378.57,378.73,14046.0,340.2304,340.2932,339.8444,339.988,14046.0
2021-06-30 13:00:00,378.76,378.8,378.56,378.66,7699.0,340.0149,340.0508,339.8354,339.9252,7699.0
2021-06-30 13:10:00,378.62,378.62,378.01,378.17,5283.0,339.8892,339.8892,339.3416,339.4853,5283.0
2021-06-30 13:20:00,378.19,378.24,377.84,377.91,4761.0,339.5032,339.5481,339.189,339.2519,4761.0
2021-06-30 13:30:00,377.82,377.96,377.47,377.64,9087.0,339.1711,339.2968,338.8569,339.0095,9087.0
2021-06-30 13:40:00,377.68,377.99,377.63,377.92,11044.0,339.0454,339.3237,339.0005,339.2608,11044.0
2021-06-30 13:50:00,377.77,378.05,377.75,377.92,7111.0,339.1262,339.3776,339.1082,339.2608,7111.0
2021-06-30 14:00:00,377.91,378.26,377.88,378.1,6032.0,339.2519,339.5661,339.2249,339.4224,6032.0
2021-06-30 14:10:00,378.02,378.31,377.89,377.91,7405.0,339.3506,339.611,339.2339,339.2519,7405.0
2021-06-30 14:20:00,377.97,378.27,377.79,378.13,6310.0,339.3057,339.575,339.1441,339.4494,6310.0
2021-06-30 14:30:00,378.04,378.23,377.93,377.97,5497.0,339.3686,339.5391,339.2698,339.3057,5497.0
2021-06-30 14:40:00,377.95,378.27,377.85,378.18,9450.0,339.2878,339.575,339.198,339.4943,9450.0
2021-06-30 14:50:00,378.09,378.24,377.85,378.23,4417.0,339.4135,339.5481,339.198,339.5391,4417.0
2021-06-30 15:00:00,378.22,378.22,377.94,377.96,5127.0,339.5302,339.5302,339.2788,339.2968,5127.0
2021-06-30 15:10:00,378.04,378.15,377.96,378.09,6980.0,339.3686,339.4673,339.2968,339.4135,6980.0
2021-06-30 15:20:00,378.12,378.3,377.85,377.95,16462.0,339.4404,339.602,339.198,339.2878,16462.0
2021-06-30 15:30:00,377.92,378.38,377.78,378.3,19661.0,339.2608,339.6738,339.1352,339.602,19661.0
2021-06-30 15:40:00,378.2,378.5,378.15,378.25,18317.0,339.5122,339.7815,339.4673,339.5571,18317.0
2021-06-30 15:50:00,378.17,378.69,378.17,378.34,96103.0,339.4853,339.9521,339.4853,339.6379,96103.0
2021-07-01 09:30:00,377.31,379.17,377.31,378.18,29626.0,338.7132,340.383,338.7132,339.4943,29626.0
2021-07-01 09:40:00,378.5,378.97,378.05,378.05,7349.0,339.7815,340.2034,339.3776,339.3776,7349.0
2021-07-01 09:50:00,378.04,378.15,377.33,377.6,8704.0,339.3686,339.4673,338.7312,338.9736,8704.0
2021-07-01 10:00:00,377.69,378.21,377.6,377.66,8554.0,339.0544,339.5212,338.9736,339.0274,8554.0
2021-07-01 10:10:00,377.5,378.26,377.21,378.22,9223.0,338.8838,339.5661,338.6235,339.5302,9223.0
2021-07-01 10:20:00,378.33,378.75,378.15,378.33,9379.0,339.6289,340.0059,339.4673,339.6289,9379.0
2021-07-01 10:30:00,378.55,379.07,378.34,379.07,7857.0,339.8264,340.2932,339.6379,340.2932,7857.0
2021-07-01 10:40:00,379.04,379.9,379.03,379.9,11274.0,340.2663,341.0383,340.2573,341.0383,11274.0
2021-07-01 10:50:00,379.87,380.15,379.43,379.62,18806.0,341.0114,341.2627,340.6164,340.7869,18806.0
2021-07-01 11:00:00,379.63,380.34,379.6,380.19,6364.0,340.7959,341.4333,340.769,341.2986,6364.0
2021-07-01 11:10:00,380.12,380.68,380.11,380.61,4514.0,341.2358,341.7385,341.2268,341.6757,4514.0
2021-07-01 11:20:00,380.51,381.12,380.39,380.93,9766.0,341.5859,342.1335,341.4782,341.9629,9766.0
2021-07-01 11:30:00,380.89,380.99,380.52,380.66,5434.0,341.927,342.0168,341.5949,341.7206,5434.0
2021-07-01 11:40:00,380.75,380.75,380.04,380.05,2837.0,341.8014,341.8014,341.164,341.173,2837.0
2021-07-01 11:50:00,380.13,380.4,379.85,379.85,3389.0,341.2448,341.4872,340.9934,340.9934,3389.0
2021-07-01 12:00:00,379.95,380.53,379.95,380.27,5691.0,341.0832,341.6039,341.0832,341.3705,5691.0
2021-07-01 12:10:00,380.24,380.26,379.92,379.92,4557.0,341.3435,341.3615,341.0563,341.0563,4557.0
2021-07-01 12:20:00,379.8,379.97,379.62,379.88,2761.0,340.9485,341.1011,340.7869,341.0204,2761.0
2021-07-01 12:30:00,379.79,380.37,379.73,380.37,3183.0,340.9396,341.4602,340.8857,341.4602,3183.0
2021-07-01 12:40:00,380.38,380.46,380.17,380.22,3493.0,341.4692,341.541,341.2807,341.3256,3493.0
2021-07-01 12:50:00,380.15,380.37,380.0,380.13,6356.0,341.2627,341.4602,341.1281,341.2448,6356.0
2021-07-01 13:00:00,380.0,380.37,379.94,380.27,5116.0,341.1281,341.4602,341.0742,341.3705,5116.0
2021-07-01 13:10:00,380.23,380.91,380.23,380.81,5177.0,341.3345,341.945,341.3345,341.8552,5177.0
2021-07-01 13:20:00,380.8,380.8,380.34,380.56,7243.0,341.8462,341.8462,341.4333,341.6308,7243.0
2021-07-01 13:30:00,380.61,381.02,380.39,380.9,9917.0,341.6757,342.0437,341.4782,341.936,9917.0
2021-07-01 13:40:00,381.01,381.04,380.52,380.73,6334.0,342.0348,342.0617,341.5949,341.7834,6334.0
2021-07-01 13:50:00,380.87,381.0,380.66,381.0,11877.0,341.9091,342.0258,341.7206,342.0258,11877.0
2021-07-01 14:00:00,381.02,381.05,380.36,380.43,5385.0,342.0437,342.0707,341.4512,341.5141,5385.0
2021-07-01 14:10:00,380.52,380.52,380.01,380.33,8436.0,341.5949,341.5949,341.1371,341.4243,8436.0
2021-07-01 14:20:00,380.32,380.46,380.02,380.32,6071.0,341.4153,341.541,341.146,341.4153,6071.0
2021-07-01 14:30:00,380.18,380.26,379.96,380.21,5046.0,341.2897,341.3615,341.0922,341.3166,5046.0
2021-07-01 14:40:00,380.2,380.4,380.0,380.28,6160.0,341.3076,341.4872,341.1281,341.3794,6160.0
2021-07-01 14:50:00,380.28,380.3,380.06,380.17,3964.0,341.3794,341.3974,341.1819,341.2807,3964.0
2021-07-01 15:00:00,380.23,380.24,379.69,379.96,7332.0,341.3345,341.3435,340.8498,341.0922,7332.0
2021-07-01 15:10:00,380.06,380.77,380.06,380.73,5131.0,341.1819,341.8193,341.1819,341.7834,5131.0
2021-07-01 15:20:00,380.74,380.79,380.51,380.56,5892.0,341.7924,341.8373,341.5859,341.6308,5892.0
2021-07-01 15:30:00,380.51,380.62,380.25,380.38,10275.0,341.5859,341.6847,341.3525,341.4692,10275.0
2021-07-01 15:40:00,380.38,380.52,380.13,380.34,13804.0,341.4692,341.5949,341.2448,341.4333,13804.0
2021-07-01 15:50:00,380.43,380.59,379.92,380.24,72023.0,341.5141,341.6577,341.0563,341.3435,72023.0
2021-07-02 09:30:00,381.75,381.84,379.11,379.68,18673.0,342.6991,342.7799,340.3291,340.8408,18673.0
2021-07-02 09:40:00,379.43,380.12,378.95,380.12,4272.0,340.6164,341.2358,340.1855,341.2358,4272.0
2021-07-02 09:50:00,380.24,380.97,380.0,380.97,6477.0,341.3435,341.9989,341.1281,341.9989,6477.0
2021-07-02 10:00:00,380.99,381.48,380.83,380.84,4188.0,342.0168,342.4567,341.8732,341.8821,4188.0
2021-07-02 10:10:00,380.81,381.35,380.69,381.31,5266.0,341.8552,342.34,341.7475,342.3041,5266.0
2021-07-02 10:20:00,381.29,381.46,381.01,381.4,7876.0,342.2861,342.4387,342.0348,342.3849,7876.0
2021-07-02 10:30:00,381.41,382.0,381.41,381.76,4919.0,342.3938,342.9235,342.3938,342.708,4919.0
2021-07-02 10:40:00,381.74,382.18,381.68,382.13,4180.0,342.6901,343.0851,342.6362,343.0402,4180.0
2021-07-02 10:50:00,382.07,382.19,381.81,382.17,6484.0,342.9863,343.0941,342.7529,343.0761,6484.0
2021-07-02 11:00:00,382.33,382.33,381.51,381.66,4563.0,343.2197,343.2197,342.4836,342.6183,4563.0
2021-07-02 11:10:00,381.74,381.92,381.68,381.8,7305.0,342.6901,342.8517,342.6362,342.7439,7305.0
2021-07-02 11:20:00,381.83,382.7,381.83,382.69,3540.0,342.7709,343.5519,342.7709,343.5429,3540.0
2021-07-02 11:30:00,382.68,382.68,382.15,382.26,3285.0,343.5339,343.5339,343.0581,343.1569,3285.0
2021-07-02 11:40:00,382.22,382.62,382.22,382.5,3573.0,343.121,343.4801,343.121,343.3723,3573.0
2021-07-02 11:50:00,382.49,382.98,382.46,382.9,4180.0,343.3634,343.8032,343.3364,343.7314,4180.0
2021-07-02 12:00:00,383.0,383.19,382.79,382.79,9833.0,343.8212,343.9918,343.6327,343.6327,9833.0
2021-07-02 12:10:00,382.78,382.8,382.47,382.64,2305.0,343.6237,343.6417,343.3454,343.498,2305.0
2021-07-02 12:20:00,382.51,382.65,382.4,382.48,2600.0,343.3813,343.507,343.2826,343.3544,2600.0
2021-07-02 12:30:00,382.41,382.72,382.38,382.72,4452.0,343.2915,343.5698,343.2646,343.5698,4452.0
2021-07-02 12:40:00,382.72,383.09,382.66,382.94,6382.0,343.5698,343.902,343.516,343.7673,6382.0
2021-07-02 12:50:00,382.94,383.13,382.58,382.66,6536.0,343.7673,343.9379,343.4442,343.516,6536.0
2021-07-02 13:00:00,382.58,382.74,382.34,382.34,3189.0,343.4442,343.5878,343.2287,343.2287,3189.0
2021-07-02 13:10:00,382.33,382.73,382.23,382.44,6229.0,343.2197,343.5788,343.13,343.3185,6229.0
2021-07-02 13:20:00,382.5,382.64,382.3,382.63,2502.0,343.3723,343.498,343.1928,343.489,2502.0
2021-07-02 13:30:00,382.63,382.64,382.04,382.18,4753.0,343.489,343.498,342.9594,343.0851,4753.0
2021-07-02 13:40:00,382.15,382.69,382.13,382.18,6404.0,343.0581,343.5429,343.0402,343.0851,6404.0
2021-07-02 13:50:00,382.19,382.29,382.08,382.29,4781.0,343.0941,343.1838,342.9953,343.1838,4781.0
2021-07-02 14:00:00,382.37,382.7,382.37,382.62,5006.0,343.2556,343.5519,343.2556,343.4801,5006.0
2021-07-02 14:10:00,382.64,382.64,382.34,382.6,5559.0,343.498,343.498,343.2287,343.4621,5559.0
2021-07-02 14:20:00,382.6,382.65,382.25,382.38,5802.0,343.4621,343.507,343.1479,343.2646,5802.0
2021-07-02 14:30:00,382.38,382.61,382.32,382.5,5055.0,343.2646,343.4711,343.2108,343.3723,5055.0
2021-07-02 14:40:00,382.43,382.71,382.3,382.31,4850.0,343.3095,343.5609,343.1928,343.2018,4850.0
2021-07-02 14:50:00,382.28,382.41,381.86,381.98,6231.0,343.1748,343.2915,342.7978,342.9055,6231.0
2021-07-02 15:00:00,381.98,382.13,381.83,381.9,10070.0,342.9055,343.0402,342.7709,342.8337,10070.0
2021-07-02 15:10:00,381.91,382.0,381.57,381.57,8091.0,342.8427,342.9235,342.5375,342.5375,8091.0
2021-07-02 15:20:00,381.41,381.55,381.31,381.4,5272.0,342.3938,342.5195,342.3041,342.3849,5272.0
2021-07-02 15:30:00,381.4,381.44,380.87,381.02,8347.0,342.3849,342.4208,341.9091,342.0437,8347.0
2021-07-02 15:40:00,381.0,381.45,381.0,381.22,12405.0,342.0258,342.4297,342.0258,342.2233,12405.0
2021-07-02 15:50:00,381.15,381.71,381.14,381.54,53653.0,342.1604,342.6632,342.1515,342.5105,53653.0
2021-07-06 09:30:00,380.0,380.34,378.74,379.0,31533.0,341.1281,341.4333,339.997,340.2304,31533.0
2021-07-06 09:40:00,379.07,379.58,378.06,378.45,9830.0,340.2932,340.751,339.3865,339.7366,9830.0
2021-07-06 09:50:00,378.28,378.61,377.92,378.5,7280.0,339.584,339.8803,339.2608,339.7815,7280.0
2021-07-06 10:00:00,378.34,378.54,376.12,376.56,13169.0,339.6379,339.8174,337.645,338.04,13169.0
2021-07-06 10:10:00,376.6,376.65,375.71,375.81,12569.0,338.0759,338.1208,337.2769,337.3667,12569.0
2021-07-06 10:20:00,375.81,376.0,375.28,375.59,15947.0,337.3667,337.5373,336.8909,337.1692,15947.0
2021-07-06 10:30:00,375.55,375.99,375.19,375.64,8376.0,337.1333,337.5283,336.8101,337.2141,8376.0
2021-07-06 10:40:00,375.5,375.5,374.24,374.49,28966.0,337.0884,337.0884,335.9573,336.1817,28966.0
2021-07-06 10:50:00,374.45,374.69,373.82,374.52,17520.0,336.1458,336.3613,335.5803,336.2086,17520.0
2021-07-06 11:00:00,374.3,374.46,373.68,374.35,20012.0,336.0112,336.1548,335.4546,336.056,20012.0
2021-07-06 11:10:00,374.25,374.82,374.0,374.75,10555.0,335.9663,336.478,335.7418,336.4151,10555.0
2021-07-06 11:20:00,374.79,374.79,373.95,374.62,8425.0,336.451,336.451,335.697,336.2984,8425.0
2021-07-06 11:30:00,374.74,375.34,374.61,375.04,7082.0,336.4061,336.9448,336.2894,336.6755,7082.0
2021-07-06 11:40:00,375.04,375.9,375.02,375.9,7227.0,336.6755,337.4475,336.6575,337.4475,7227.0
2021-07-06 11:50:00,375.7,376.17,375.69,376.17,3697.0,337.2679,337.6899,337.259,337.6899,3697.0
2021-07-06 12:00:00,375.96,376.08,375.77,375.84,4886.0,337.5013,337.6091,337.3308,337.3936,4886.0
2021-07-06 12:10:00,375.75,376.7,375.75,376.7,5174.0,337.3128,338.1656,337.3128,338.1656,5174.0
2021-07-06 12:20:00,376.66,376.92,376.44,376.73,4148.0,338.1297,338.3631,337.9322,338.1926,4148.0
2021-07-06 12:30:00,376.68,376.68,376.2,376.21,10297.0,338.1477,338.1477,337.7168,337.7258,10297.0
2021-07-06 12:40:00,376.35,376.52,376.0,376.28,2873.0,337.8515,338.0041,337.5373,337.7886,2873.0
2021-07-06 12:50:00,376.25,376.71,376.24,376.62,4232.0,337.7617,338.1746,337.7527,338.0938,4232.0
2021-07-06 13:00:00,376.64,376.86,376.51,376.86,5169.0,338.1118,338.3093,337.9951,338.3093,5169.0
2021-07-06 13:10:00,376.91,376.97,376.78,376.92,4176.0,338.3542,338.408,338.2375,338.3631,4176.0
2021-07-06 13:20:00,376.98,377.2,376.86,376.93,4299.0,338.417,338.6145,338.3093,338.3721,4299.0
2021-07-06 13:30:00,377.0,377.23,376.84,377.22,4667.0,338.435,338.6414,338.2913,338.6325,4667.0
2021-07-06 13:40:00,377.2,377.5,377.11,377.3,4987.0,338.6145,338.8838,338.5337,338.7043,4987.0
2021-07-06 13:50:00,377.47,377.79,377.35,377.67,2659.0,338.8569,339.1441,338.7492,339.0364,2659.0
2021-07-06 14:00:00,377.77,377.96,377.6,377.88,2569.0,339.1262,339.2968,338.9736,339.2249,2569.0
2021-07-06 14:10:00,377.78,377.83,377.58,377.83,3842.0,339.1352,339.1801,338.9556,339.1801,3842.0
2021-07-06 14:20:00,377.89,378.05,377.78,378.05,4680.0,339.2339,339.3776,339.1352,339.3776,4680.0
2021-07-06 14:30:00,378.09,378.31,378.05,378.11,4053.0,339.4135,339.611,339.3776,339.4314,4053.0
2021-07-06 14:40:00,378.12,378.25,378.04,378.2,2342.0,339.4404,339.5571,339.3686,339.5122,2342.0
2021-07-06 14:50:00,378.09,378.16,377.81,378.03,5554.0,339.4135,339.4763,339.1621,339.3596,5554.0
2021-07-06 15:00:00,378.09,378.45,377.84,378.44,5321.0,339.4135,339.7366,339.189,339.7277,5321.0
2021-07-06 15:10:00,378.5,378.69,378.27,378.27,6969.0,339.7815,339.9521,339.575,339.575,6969.0
2021-07-06 15:20:00,378.27,378.65,378.13,378.63,6491.0,339.575,339.9162,339.4494,339.8982,6491.0
2021-07-06 15:30:00,378.67,378.97,378.59,378.8,9271.0,339.9341,340.2034,339.8623,340.0508,9271.0
2021-07-06 15:40:00,378.78,379.18,378.78,379.02,16500.0,340.0329,340.392,340.0329,340.2483,16500.0
2021-07-06 15:50:00,379.12,379.64,378.56,378.73,58589.0,340.3381,340.8049,339.8354,339.988,58589.0
2021-07-07 09:30:00,378.41,380.0,377.41,380.0,23505.0,339.7007,341.1281,338.803,341.1281,23505.0
2021-07-07 09:40:00,379.91,379.91,378.29,379.47,10734.0,341.0473,341.0473,339.593,340.6523,10734.0
2021-07-07 09:50:00,379.38,380.06,378.5,379.01,12322.0,340.5715,341.1819,339.7815,340.2393,12322.0
2021-07-07 10:00:00,379.26,379.55,379.02,379.5,8650.0,340.4638,340.7241,340.2483,340.6792,8650.0
2021-07-07 10:10:00,379.52,380.24,379.4,380.09,8632.0,340.6972,341.3435,340.5895,341.2089,8632.0
2021-07-07 10:20:00,380.16,380.58,380.07,380.29,7578.0,341.2717,341.6487,341.1909,341.3884,7578.0
2021-07-07 10:30:00,380.39,380.61,380.03,380.31,4935.0,341.4782,341.6757,341.155,341.4064,4935.0
2021-07-07 10:40:00,380.15,382.62,380.15,382.62,21918.0,341.2627,343.4801,341.2627,343.4801,21918.0
2021-07-07 10:50:00,382.58,382.58,382.0,382.3,11442.0,343.4442,343.4442,342.9235,343.1928,11442.0
2021-07-07 11:00:00,382.45,382.89,381.89,382.65,12169.0,343.3275,343.7224,342.8247,343.507,12169.0
2021-07-07 11:10:00,382.71,383.8,382.71,383.57,16454.0,343.5609,344.5394,343.5609,344.3329,16454.0
2021-07-07 11:20:00,383.63,384.48,383.63,384.34,16594.0,344.3867,345.1498,344.3867,345.0241,16594.0
2021-07-07 11:30:00,384.27,384.6,383.93,384.01,14085.0,344.9613,345.2575,344.6561,344.7279,14085.0
2021-07-07 11:40:00,383.92,384.18,383.44,383.47,12937.0,344.6471,344.8805,344.2162,344.2431,12937.0
2021-07-07 11:50:00,383.56,383.63,382.28,382.73,7394.0,344.3239,344.3867,343.1748,343.5788,7394.0
2021-07-07 12:00:00,382.91,383.51,382.7,383.27,6839.0,343.7404,344.279,343.5519,344.0636,6839.0
2021-07-07 12:10:00,383.28,383.65,383.16,383.44,5445.0,344.0725,344.4047,343.9648,344.2162,5445.0
2021-07-07 12:20:00,383.65,383.79,383.05,383.21,8198.0,344.4047,344.5304,343.8661,344.0097,8198.0
2021-07-07 12:30:00,383.3,383.59,383.1,383.35,4730.0,344.0905,344.3508,343.911,344.1354,4730.0
2021-07-07 12:40:00,383.23,383.23,382.63,382.75,6830.0,344.0277,344.0277,343.489,343.5968,6830.0
2021-07-07 12:50:00,382.95,383.09,382.8,383.03,4720.0,343.7763,343.902,343.6417,343.8481,4720.0
2021-07-07 13:00:00,382.94,383.12,382.83,383.03,2944.0,343.7673,343.9289,343.6686,343.8481,2944.0
2021-07-07 13:10:00,382.93,383.09,382.75,382.98,13468.0,343.7584,343.902,343.5968,343.8032,13468.0
2021-07-07 13:20:00,382.95,383.16,382.86,383.16,2795.0,343.7763,343.9648,343.6955,343.9648,2795.0
2021-07-07 13:30:00,383.23,383.31,383.05,383.22,4492.0,344.0277,344.0995,343.8661,344.0187,4492.0
2021-07-07 13:40:00,383.1,383.99,383.1,383.84,8135.0,343.911,344.7099,343.911,344.5753,8135.0
2021-07-07 13:50:00,383.73,383.94,383.45,383.46,7658.0,344.4765,344.665,344.2252,344.2341,7658.0
2021-07-07 14:00:00,383.51,383.55,383.05,383.43,5726.0,344.279,344.3149,343.8661,344.2072,5726.0
2021-07-07 14:10:00,383.56,383.58,383.13,383.46,3341.0,344.3239,344.3419,343.9379,344.2341,3341.0
2021-07-07 14:20:00,383.5,383.51,383.08,383.16,5684.0,344.27,344.279,343.893,343.9648,5684.0
2021-07-07 14:30:00,383.05,383.14,382.83,382.86,4771.0,343.8661,343.9469,343.6686,343.6955,4771.0
2021-07-07 14:40:00,382.91,383.17,382.8,383.08,7320.0,343.7404,343.9738,343.6417,343.893,7320.0
2021-07-07 14:50:00,383.18,383.36,382.99,383.08,5312.0,343.9828,344.1444,343.8122,343.893,5312.0
2021-07-07 15:00:00,383.1,383.12,382.93,383.1,6316.0,343.911,343.9289,343.7584,343.911,6316.0
2021-07-07 15:10:00,383.11,383.52,382.97,383.35,5342.0,343.9199,344.288,343.7943,344.1354,5342.0
2021-07-07 15:20:00,383.43,383.46,383.22,383.38,4950.0,344.2072,344.2341,344.0187,344.1623,4950.0
2021-07-07 15:30:00,383.35,383.74,383.1,383.64,13350.0,344.1354,344.4855,343.911,344.3957,13350.0
2021-07-07 15:40:00,383.65,383.82,383.3,383.71,16582.0,344.4047,344.5573,344.0905,344.4586,16582.0
2021-07-07 15:50:00,383.62,384.13,383.23,383.54,60748.0,344.3778,344.8356,344.0277,344.306,60748.0
2021-07-08 09:30:00,379.53,380.28,378.82,380.09,33081.0,340.7062,341.3794,340.0688,341.2089,33081.0
2021-07-08 09:40:00,380.06,381.37,379.66,380.95,14195.0,341.1819,342.3579,340.8229,341.9809,14195.0
2021-07-08 09:50:00,380.95,381.56,379.23,381.18,20285.0,341.9809,342.5285,340.4368,342.1874,20285.0
2021-07-08 10:00:00,381.11,381.11,379.79,380.17,8670.0,342.1245,342.1245,340.9396,341.2807,8670.0
2021-07-08 10:10:00,380.31,380.49,378.71,379.04,7910.0,341.4064,341.568,339.97,340.2663,7910.0
2021-07-08 10:20:00,378.91,379.04,377.93,378.98,7206.0,340.1496,340.2663,339.2698,340.2124,7206.0
2021-07-08 10:30:00,378.94,379.23,378.13,378.69,5720.0,340.1765,340.4368,339.4494,339.9521,5720.0
2021-07-08 10:40:00,378.89,379.63,378.33,378.87,2050.0,340.1316,340.7959,339.6289,340.1137,2050.0
2021-07-08 10:50:00,378.88,379.37,378.77,379.17,5416.0,340.1226,340.5625,340.0239,340.383,5416.0
2021-07-08 11:00:00,378.67,379.63,378.41,379.63,5092.0,339.9341,340.7959,339.7007,340.7959,5092.0
2021-07-08 11:10:00,379.73,380.03,379.26,379.62,2774.0,340.8857,341.155,340.4638,340.7869,2774.0
2021-07-08 11:20:00,379.82,380.29,379.75,380.25,2975.0,340.9665,341.3884,340.9036,341.3525,2975.0
2021-07-08 11:30:00,380.04,380.12,379.6,379.89,6718.0,341.164,341.2358,340.769,341.0293,6718.0
2021-07-08 11:40:00,379.96,381.12,379.96,381.04,8075.0,341.0922,342.1335,341.0922,342.0617,8075.0
2021-07-08 11:50:00,381.0,381.15,380.34,380.4,7987.0,342.0258,342.1604,341.4333,341.4872,7987.0
2021-07-08 12:00:00,380.45,380.71,380.21,380.58,2311.0,341.532,341.7654,341.3166,341.6487,2311.0
2021-07-08 12:10:00,380.31,380.74,380.27,380.5,1236.0,341.4064,341.7924,341.3705,341.5769,1236.0
2021-07-08 12:20:00,380.31,380.59,380.17,380.58,5764.0,341.4064,341.6577,341.2807,341.6487,5764.0
2021-07-08 12:30:00,380.45,380.73,380.35,380.6,2741.0,341.532,341.7834,341.4423,341.6667,2741.0
2021-07-08 12:40:00,380.75,381.5,380.75,381.5,2842.0,341.8014,342.4746,341.8014,342.4746,2842.0
2021-07-08 12:50:00,381.55,381.69,381.41,381.58,2200.0,342.5195,342.6452,342.3938,342.5465,2200.0
2021-07-08 13:00:00,381.21,381.22,380.61,380.98,1644.0,342.2143,342.2233,341.6757,342.0078,1644.0
2021-07-08 13:10:00,380.63,380.69,380.42,380.63,1330.0,341.6936,341.7475,341.5051,341.6936,1330.0
2021-07-08 13:20:00,380.49,380.65,380.15,380.23,1458.0,341.568,341.7116,341.2627,341.3345,1458.0
2021-07-08 13:30:00,380.22,380.4,379.86,380.05,4602.0,341.3256,341.4872,341.0024,341.173,4602.0
2021-07-08 13:40:00,380.04,380.16,379.5,379.64,2719.0,341.164,341.2717,340.6792,340.8049,2719.0
2021-07-08 13:50:00,379.44,379.54,379.09,379.2,4649.0,340.6254,340.7151,340.3112,340.4099,4649.0
2021-07-08 14:00:00,379.13,379.13,378.65,378.82,4726.0,340.3471,340.3471,339.9162,340.0688,4726.0
2021-07-08 14:10:00,378.78,379.01,378.59,378.72,6092.0,340.0329,340.2393,339.8623,339.979,6092.0
2021-07-08 14:20:00,378.85,378.88,378.5,378.61,1780.0,340.0957,340.1226,339.7815,339.8803,1780.0
2021-07-08 14:30:00,378.61,378.91,378.55,378.61,5664.0,339.8803,340.1496,339.8264,339.8803,5664.0
2021-07-08 14:40:00,378.6,378.61,378.26,378.35,3039.0,339.8713,339.8803,339.5661,339.6469,3039.0
2021-07-08 14:50:00,378.45,379.01,378.45,378.8,2840.0,339.7366,340.2393,339.7366,340.0508,2840.0
2021-07-08 15:00:00,378.79,379.18,378.79,378.91,5596.0,340.0419,340.392,340.0419,340.1496,5596.0
2021-07-08 15:10:00,378.8,378.88,378.3,378.6,4280.0,340.0508,340.1226,339.602,339.8713,4280.0
2021-07-08 15:20:00,378.63,379.04,378.63,378.64,3016.0,339.8982,340.2663,339.8982,339.9072,3016.0
2021-07-08 15:30:00,378.81,379.77,378.77,379.4,7523.0,340.0598,340.9216,340.0239,340.5895,7523.0
2021-07-08 15:40:00,379.46,379.53,378.92,379.01,6807.0,340.6433,340.7062,340.1586,340.2393,6807.0
2021-07-08 15:50:00,378.9,380.26,378.9,379.86,62348.0,340.1406,341.3615,340.1406,341.0024,62348.0
2021-07-09 09:30:00,382.7,383.49,382.18,383.36,21378.0,343.5519,344.2611,343.0851,344.1444,21378.0
2021-07-09 09:40:00,383.58,384.25,382.81,382.89,10015.0,344.3419,344.9433,343.6506,343.7224,10015.0
2021-07-09 09:50:00,383.04,384.25,383.04,383.9,7783.0,343.8571,344.9433,343.8571,344.6291,7783.0
2021-07-09 10:00:00,383.79,384.39,383.55,383.85,7902.0,344.5304,345.069,344.3149,344.5842,7902.0
2021-07-09 10:10:00,383.83,384.1,383.36,384.03,6934.0,344.5663,344.8087,344.1444,344.7458,6934.0
2021-07-09 10:20:00,383.95,384.07,383.13,383.13,6396.0,344.674,344.7817,343.9379,343.9379,6396.0
2021-07-09 10:30:00,383.29,383.5,382.94,382.97,4070.0,344.0815,344.27,343.7673,343.7943,4070.0
2021-07-09 10:40:00,382.53,382.63,382.13,382.63,10270.0,343.3993,343.489,343.0402,343.489,10270.0
2021-07-09 10:50:00,382.71,382.71,381.28,381.38,3891.0,343.5609,343.5609,342.2771,342.3669,3891.0
2021-07-09 11:00:00,381.43,381.78,381.35,381.67,2966.0,342.4118,342.726,342.34,342.6272,2966.0
2021-07-09 11:10:00,381.68,381.69,381.22,381.57,3866.0,342.6362,342.6452,342.2233,342.5375,3866.0
2021-07-09 11:20:00,381.68,382.31,381.68,382.15,4949.0,342.6362,343.2018,342.6362,343.0581,4949.0
2021-07-09 11:30:00,382.38,382.64,382.05,382.43,3599.0,343.2646,343.498,342.9684,343.3095,3599.0
2021-07-09 11:40:00,382.55,382.97,382.43,382.57,5275.0,343.4172,343.7943,343.3095,343.4352,5275.0
2021-07-09 11:50:00,382.54,382.87,382.28,382.36,4964.0,343.4082,343.7045,343.1748,343.2467,4964.0
2021-07-09 12:00:00,382.25,382.49,381.61,381.64,5392.0,343.1479,343.3634,342.5734,342.6003,5392.0
2021-07-09 12:10:00,381.64,381.64,381.29,381.36,5368.0,342.6003,342.6003,342.2861,342.349,5368.0
2021-07-09 12:20:00,381.29,381.35,380.77,380.81,4228.0,342.2861,342.34,341.8193,341.8552,4228.0
2021-07-09 12:30:00,380.86,381.33,380.82,381.33,3013.0,341.9001,342.322,341.8642,342.322,3013.0
2021-07-09 12:40:00,381.26,381.91,381.19,381.87,1350.0,342.2592,342.8427,342.1963,342.8068,1350.0
2021-07-09 12:50:00,381.76,381.87,381.21,381.21,2835.0,342.708,342.8068,342.2143,342.2143,2835.0
2021-07-09 13:00:00,381.33,381.38,381.07,381.19,4964.0,342.322,342.3669,342.0886,342.1963,4964.0
2021-07-09 13:10:00,381.15,381.6,381.08,381.59,2410.0,342.1604,342.5644,342.0976,342.5554,2410.0
2021-07-09 13:20:00,381.67,381.67,381.29,381.4,1034.0,342.6272,342.6272,342.2861,342.3849,1034.0
2021-07-09 13:30:00,381.53,381.53,381.06,381.28,3212.0,342.5016,342.5016,342.0796,342.2771,3212.0
2021-07-09 13:40:00,381.43,381.92,381.43,381.5,2300.0,342.4118,342.8517,342.4118,342.4746,2300.0
2021-07-09 13:50:00,381.59,382.0,381.59,381.75,3028.0,342.5554,342.9235,342.5554,342.6991,3028.0
2021-07-09 14:00:00,381.6,381.8,381.54,381.78,1935.0,342.5644,342.7439,342.5105,342.726,1935.0
2021-07-09 14:10:00,381.86,382.0,381.68,382.0,4452.0,342.7978,342.9235,342.6362,342.9235,4452.0
2021-07-09 14:20:00,382.03,382.34,381.87,382.34,3885.0,342.9504,343.2287,342.8068,343.2287,3885.0
2021-07-09 14:30:00,382.22,382.58,382.01,382.58,4219.0,343.121,343.4442,342.9325,343.4442,4219.0
2021-07-09 14:40:00,382.51,382.51,382.14,382.4,5059.0,343.3813,343.3813,343.0492,343.2826,5059.0
2021-07-09 14:50:00,382.42,382.54,382.31,382.53,3091.0,343.3005,343.4082,343.2018,343.3993,3091.0
2021-07-09 15:00:00,382.33,382.55,382.33,382.44,4605.0,343.2197,343.4172,343.2197,343.3185,4605.0
2021-07-09 15:10:00,382.64,382.82,382.56,382.73,4365.0,343.498,343.6596,343.4262,343.5788,4365.0
2021-07-09 15:20:00,382.67,382.88,382.4,382.78,8081.0,343.5249,343.7135,343.2826,343.6237,8081.0
2021-07-09 15:30:00,382.85,382.85,382.51,382.71,6397.0,343.6865,343.6865,343.3813,343.5609,6397.0
2021-07-09 15:40:00,382.78,382.78,382.27,382.38,10720.0,343.6237,343.6237,343.1659,343.2646,10720.0
2021-07-09 15:50:00,382.62,383.23,382.62,383.14,28428.0,343.4801,344.0277,343.4801,343.9469,28428.0
2021-07-12 09:30:00,381.9,382.4,380.05,381.83,38959.0,342.8337,343.2826,341.173,342.7709,38959.0
2021-07-12 09:40:00,381.77,382.18,380.97,381.89,15899.0,342.717,343.0851,341.9989,342.8247,15899.0
2021-07-12 09:50:00,381.65,381.99,381.29,381.52,12487.0,342.6093,342.9145,342.2861,342.4926,12487.0
2021-07-12 10:00:00,381.42,382.6,381.42,382.12,9788.0,342.4028,343.4621,342.4028,343.0312,9788.0
2021-07-12 10:10:00,382.0,382.79,381.94,382.73,5527.0,342.9235,343.6327,342.8696,343.5788,5527.0
2021-07-12 10:20:00,382.86,383.32,382.16,382.22,12844.0,343.6955,344.1085,343.0671,343.121,12844.0
2021-07-12 10:30:00,382.34,382.99,381.67,381.99,6816.0,343.2287,343.8122,342.6272,342.9145,6816.0
2021-07-12 10:40:00,382.01,382.08,381.51,381.86,7170.0,342.9325,342.9953,342.4836,342.7978,7170.0
2021-07-12 10:50:00,381.73,381.73,380.5,381.37,11801.0,342.6811,342.6811,341.5769,342.3579,11801.0
2021-07-12 11:00:00,381.37,381.37,379.57,379.76,10959.0,342.3579,342.3579,340.7421,340.9126,10959.0
2021-07-12 11:10:00,379.62,379.69,378.92,378.97,12797.0,340.7869,340.8498,340.1586,340.2034,12797.0
2021-07-12 11:20:00,379.01,379.25,378.38,378.72,20198.0,340.2393,340.4548,339.6738,339.979,20198.0
2021-07-12 11:30:00,378.84,378.92,377.89,378.31,15920.0,340.0867,340.1586,339.2339,339.611,15920.0
2021-07-12 11:40:00,378.09,378.35,377.93,377.96,13968.0,339.4135,339.6469,339.2698,339.2968,13968.0
2021-07-12 11:50:00,378.14,378.54,378.0,378.12,10287.0,339.4583,339.8174,339.3327,339.4404,10287.0
2021-07-12 12:00:00,378.12,378.7,378.12,378.28,7005.0,339.4404,339.9611,339.4404,339.584,7005.0
2021-07-12 12:10:00,378.2,378.33,378.03,378.14,7227.0,339.5122,339.6289,339.3596,339.4583,7227.0
2021-07-12 12:20:00,378.06,378.12,377.08,377.4,19129.0,339.3865,339.4404,338.5068,338.794,19129.0
2021-07-12 12:30:00,377.4,377.51,377.28,377.4,7663.0,338.794,338.8928,338.6863,338.794,7663.0
2021-07-12 12:40:00,377.25,377.37,376.5,376.53,16446.0,338.6594,338.7671,337.9861,338.013,16446.0
2021-07-12 12:50:00,376.39,376.75,376.23,376.52,7671.0,337.8874,338.2105,337.7437,338.0041,7671.0
2021-07-12 13:00:00,376.46,376.9,376.4,376.78,11309.0,337.9502,338.3452,337.8963,338.2375,11309.0
2021-07-12 13:10:00,376.85,377.09,376.66,377.01,5596.0,338.3003,338.5158,338.1297,338.4439,5596.0
2021-07-12 13:20:00,376.96,377.51,376.85,377.37,13339.0,338.3991,338.8928,338.3003,338.7671,13339.0
2021-07-12 13:30:00,377.5,377.58,377.34,377.48,5096.0,338.8838,338.9556,338.7402,338.8659,5096.0
2021-07-12 13:40:00,377.59,377.74,377.24,377.67,7407.0,338.9646,339.0993,338.6504,339.0364,7407.0
2021-07-12 13:50:00,377.72,378.25,377.61,378.0,11820.0,339.0813,339.5571,338.9826,339.3327,11820.0
2021-07-12 14:00:00,377.98,378.38,377.98,378.02,6309.0,339.3147,339.6738,339.3147,339.3506,6309.0
2021-07-12 14:10:00,378.0,378.11,377.82,378.08,6034.0,339.3327,339.4314,339.1711,339.4045,6034.0
2021-07-12 14:20:00,378.03,378.32,378.01,378.16,5486.0,339.3596,339.6199,339.3416,339.4763,5486.0
2021-07-12 14:30:00,378.18,378.33,378.09,378.09,4208.0,339.4943,339.6289,339.4135,339.4135,4208.0
2021-07-12 14:40:00,378.11,378.47,378.1,378.25,5673.0,339.4314,339.7546,339.4224,339.5571,5673.0
2021-07-12 14:50:00,378.38,378.67,378.26,378.31,5042.0,339.6738,339.9341,339.5661,339.611,5042.0
2021-07-12 15:00:00,378.31,378.55,378.09,378.34,12627.0,339.611,339.8264,339.4135,339.6379,12627.0
2021-07-12 15:10:00,378.56,378.97,378.56,378.87,7492.0,339.8354,340.2034,339.8354,340.1137,7492.0
2021-07-12 15:20:00,378.87,379.03,378.67,379.03,10332.0,340.1137,340.2573,339.9341,340.2573,10332.0
2021-07-12 15:30:00,378.96,379.13,378.53,378.53,11447.0,340.1945,340.3471,339.8084,339.8084,11447.0
2021-07-12 15:40:00,378.5,379.27,378.5,379.19,14725.0,339.7815,340.4728,339.7815,340.4009,14725.0
2021-07-12 15:50:00,379.28,379.4,378.42,379.17,63477.0,340.4817,340.5895,339.7097,340.383,63477.0
2021-07-13 09:30:00,379.0,380.43,379.0,380.18,24511.0,340.2304,341.5141,340.2304,341.2897,24511.0
2021-07-13 09:40:00,380.5,380.69,379.22,379.55,7787.0,341.5769,341.7475,340.4279,340.7241,7787.0
2021-07-13 09:50:00,379.54,380.22,378.65,380.22,7590.0,340.7151,341.3256,339.9162,341.3256,7590.0
2021-07-13 10:00:00,380.08,380.45,379.33,380.25,4609.0,341.1999,341.532,340.5266,341.3525,4609.0
2021-07-13 10:10:00,380.16,380.38,379.61,379.61,3427.0,341.2717,341.4692,340.778,340.778,3427.0
2021-07-13 10:20:00,379.93,380.3,379.52,379.69,7537.0,341.0652,341.3974,340.6972,340.8498,7537.0
2021-07-13 10:30:00,379.58,379.93,379.46,379.77,5387.0,340.751,341.0652,340.6433,340.9216,5387.0
2021-07-13 10:40:00,379.7,379.77,378.67,378.77,8503.0,340.8588,340.9216,339.9341,340.0239,8503.0
2021-07-13 10:50:00,378.85,378.86,378.36,378.36,2577.0,340.0957,340.1047,339.6558,339.6558,2577.0
2021-07-13 11:00:00,378.7,379.1,378.34,378.72,5190.0,339.9611,340.3201,339.6379,339.979,5190.0
2021-07-13 11:10:00,378.84,379.06,378.62,379.05,3744.0,340.0867,340.2842,339.8892,340.2753,3744.0
2021-07-13 11:20:00,378.98,379.37,378.71,378.91,4098.0,340.2124,340.5625,339.97,340.1496,4098.0
2021-07-13 11:30:00,378.89,378.89,378.16,378.28,4878.0,340.1316,340.1316,339.4763,339.584,4878.0
2021-07-13 11:40:00,378.19,378.31,377.73,378.0,8818.0,339.5032,339.611,339.0903,339.3327,8818.0
2021-07-13 11:50:00,378.23,378.23,378.0,378.13,3962.0,339.5391,339.5391,339.3327,339.4494,3962.0
2021-07-13 12:00:00,378.22,378.44,378.05,378.16,3464.0,339.5302,339.7277,339.3776,339.4763,3464.0
2021-07-13 12:10:00,378.1,378.25,377.93,378.13,4976.0,339.4224,339.5571,339.2698,339.4494,4976.0
2021-07-13 12:20:00,378.03,378.19,377.64,378.19,5306.0,339.3596,339.5032,339.0095,339.5032,5306.0
2021-07-13 12:30:00,378.05,378.48,378.04,378.07,7864.0,339.3776,339.7636,339.3686,339.3955,7864.0
2021-07-13 12:40:00,378.05,378.06,377.83,377.95,4341.0,339.3776,339.3865,339.1801,339.2878,4341.0
2021-07-13 12:50:00,377.85,378.29,377.85,378.25,3853.0,339.198,339.593,339.198,339.5571,3853.0
2021-07-13 13:00:00,378.3,378.34,378.07,378.34,3142.0,339.602,339.6379,339.3955,339.6379,3142.0
2021-07-13 13:10:00,378.22,378.28,377.97,378.04,6462.0,339.5302,339.584,339.3057,339.3686,6462.0
2021-07-13 13:20:00,378.35,378.6,378.23,378.23,6962.0,339.6469,339.8713,339.5391,339.5391,6962.0
2021-07-13 13:30:00,378.27,378.44,377.8,378.02,4896.0,339.575,339.7277,339.1531,339.3506,4896.0
2021-07-13 13:40:00,378.06,378.47,377.84,378.25,3856.0,339.3865,339.7546,339.189,339.5571,3856.0
2021-07-13 13:50:00,378.15,378.64,378.05,378.59,5392.0,339.4673,339.9072,339.3776,339.8623,5392.0
2021-07-13 14:00:00,378.4,378.8,378.4,378.76,5288.0,339.6917,340.0508,339.6917,340.0149,5288.0
2021-07-13 14:10:00,378.8,379.2,378.8,379.06,6557.0,340.0508,340.4099,340.0508,340.2842,6557.0
2021-07-13 14:20:00,379.25,379.28,378.58,378.71,3929.0,340.4548,340.4817,339.8533,339.97,3929.0
2021-07-13 14:30:00,378.75,378.79,378.31,378.31,4917.0,340.0059,340.0419,339.611,339.611,4917.0
2021-07-13 14:40:00,378.28,378.44,378.1,378.44,3627.0,339.584,339.7277,339.4224,339.7277,3627.0
2021-07-13 14:50:00,378.2,378.57,378.2,378.31,3790.0,339.5122,339.8444,339.5122,339.611,3790.0
2021-07-13 15:00:00,378.19,379.03,377.64,378.48,37621.0,339.5032,340.2573,339.0095,339.7636,37621.0
2021-07-13 15:10:00,378.31,378.44,377.81,377.83,10835.0,339.611,339.7277,339.1621,339.1801,10835.0
2021-07-13 15:20:00,377.93,377.98,377.53,377.82,9333.0,339.2698,339.3147,338.9107,339.1711,9333.0
2021-07-13 15:30:00,377.89,378.49,377.65,378.49,15409.0,339.2339,339.7725,339.0185,339.7725,15409.0
2021-07-13 15:40:00,378.44,378.84,378.34,378.41,5938.0,339.7277,340.0867,339.6379,339.7007,5938.0
2021-07-13 15:50:00,378.22,378.49,377.55,378.03,32253.0,339.5302,339.7725,338.9287,339.3596,32253.0
2021-07-14 09:30:00,377.84,378.06,376.75,377.52,20514.0,339.189,339.3865,338.2105,338.9018,20514.0
2021-07-14 09:40:00,377.76,378.4,377.4,378.3,9886.0,339.1172,339.6917,338.794,339.602,9886.0
2021-07-14 09:50:00,377.98,378.15,376.71,376.99,6856.0,339.3147,339.4673,338.1746,338.426,6856.0
2021-07-14 10:00:00,376.81,376.94,375.21,375.42,16594.0,338.2644,338.3811,336.8281,337.0166,16594.0
2021-07-14 10:10:00,375.4,376.64,375.4,376.37,14540.0,336.9986,338.1118,336.9986,337.8694,14540.0
2021-07-14 10:20:00,376.67,377.05,376.42,376.81,6828.0,338.1387,338.4798,337.9143,338.2644,6828.0
2021-07-14 10:30:00,376.74,377.84,376.67,376.91,18542.0,338.2016,339.189,338.1387,338.3542,18542.0
2021-07-14 10:40:00,376.97,377.2,376.55,376.73,4616.0,338.408,338.6145,338.031,338.1926,4616.0
2021-07-14 10:50:00,377.14,377.14,376.49,376.6,6790.0,338.5606,338.5606,337.9771,338.0759,6790.0
2021-07-14 11:00:00,376.29,376.45,375.79,376.08,6682.0,337.7976,337.9412,337.3487,337.6091,6682.0
2021-07-14 11:10:00,376.07,376.28,375.91,376.13,6502.0,337.6001,337.7886,337.4565,337.654,6502.0
2021-07-14 11:20:00,376.18,376.3,375.53,375.53,9933.0,337.6988,337.8066,337.1153,337.1153,9933.0
2021-07-14 11:30:00,375.5,375.76,375.24,375.58,8601.0,337.0884,337.3218,336.855,337.1602,8601.0
2021-07-14 11:40:00,375.32,375.64,375.3,375.33,5084.0,336.9268,337.2141,336.9089,336.9358,5084.0
2021-07-14 11:50:00,375.42,376.06,375.42,375.86,7651.0,337.0166,337.5911,337.0166,337.4116,7651.0
2021-07-14 12:00:00,375.87,376.45,375.83,376.45,4362.0,337.4206,337.9412,337.3846,337.9412,4362.0
2021-07-14 12:10:00,376.42,376.62,376.15,376.31,5402.0,337.9143,338.0938,337.6719,337.8155,5402.0
2021-07-14 12:20:00,376.37,376.56,376.23,376.33,4295.0,337.8694,338.04,337.7437,337.8335,4295.0
2021-07-14 12:30:00,376.23,376.32,376.03,376.16,3764.0,337.7437,337.8245,337.5642,337.6809,3764.0
2021-07-14 12:40:00,376.15,376.31,376.0,376.25,4228.0,337.6719,337.8155,337.5373,337.7617,4228.0
2021-07-14 12:50:00,376.18,376.31,375.87,375.93,4097.0,337.6988,337.8155,337.4206,337.4744,4097.0
2021-07-14 13:00:00,375.82,375.86,375.44,375.44,4623.0,337.3757,337.4116,337.0345,337.0345,4623.0
2021-07-14 13:10:00,375.45,375.78,375.45,375.48,7586.0,337.0435,337.3398,337.0435,337.0704,7586.0
2021-07-14 13:20:00,375.4,375.95,375.4,375.84,4841.0,336.9986,337.4924,336.9986,337.3936,4841.0
2021-07-14 13:30:00,375.81,376.62,375.68,376.3,13274.0,337.3667,338.0938,337.25,337.8066,13274.0
2021-07-14 13:40:00,376.61,377.22,376.61,376.91,6492.0,338.0849,338.6325,338.0849,338.3542,6492.0
2021-07-14 13:50:00,376.93,377.04,376.8,376.97,4378.0,338.3721,338.4709,338.2554,338.408,4378.0
2021-07-14 14:00:00,376.94,376.97,376.63,376.96,6295.0,338.3811,338.408,338.1028,338.3991,6295.0
2021-07-14 14:10:00,376.79,377.22,376.71,377.22,3105.0,338.2464,338.6325,338.1746,338.6325,3105.0
2021-07-14 14:20:00,377.15,377.38,377.0,377.0,3708.0,338.5696,338.7761,338.435,338.435,3708.0
2021-07-14 14:30:00,377.12,377.18,376.84,376.9,2937.0,338.5427,338.5965,338.2913,338.3452,2937.0
2021-07-14 14:40:00,376.91,377.42,376.83,377.15,3381.0,338.3542,338.812,338.2823,338.5696,3381.0
2021-07-14 14:50:00,377.17,377.32,377.07,377.16,5717.0,338.5876,338.7222,338.4978,338.5786,5717.0
2021-07-14 15:00:00,377.22,377.52,377.21,377.47,2172.0,338.6325,338.9018,338.6235,338.8569,2172.0
2021-07-14 15:10:00,377.4,377.4,376.92,377.25,3650.0,338.794,338.794,338.3631,338.6594,3650.0
2021-07-14 15:20:00,377.19,377.45,377.16,377.16,3787.0,338.6055,338.8389,338.5786,338.5786,3787.0
2021-07-14 15:30:00,377.15,377.35,377.0,377.2,7430.0,338.5696,338.7492,338.435,338.6145,7430.0
2021-07-14 15:40:00,377.11,377.67,376.96,377.36,7907.0,338.5337,339.0364,338.3991,338.7581,7907.0
2021-07-14 15:50:00,377.33,377.51,376.84,376.87,53022.0,338.7312,338.8928,338.2913,338.3183,53022.0
2021-07-15 09:30:00,375.12,377.46,375.12,377.18,23633.0,336.7473,338.8479,336.7473,338.5965,23633.0
2021-07-15 09:40:00,376.83,376.83,375.2,375.71,8287.0,338.2823,338.2823,336.8191,337.2769,8287.0
2021-07-15 09:50:00,375.93,375.97,375.0,375.1,11262.0,337.4744,337.5103,336.6395,336.7293,11262.0
2021-07-15 10:00:00,375.26,376.24,375.26,375.85,6763.0,336.873,337.7527,336.873,337.4026,6763.0
2021-07-15 10:10:00,375.86,376.14,375.68,376.14,4606.0,337.4116,337.6629,337.25,337.6629,4606.0
2021-07-15 10:20:00,376.11,376.77,376.11,376.55,2011.0,337.636,338.2285,337.636,338.031,2011.0
2021-07-15 10:30:00,376.62,377.5,376.62,377.43,4212.0,338.0938,338.8838,338.0938,338.821,4212.0
2021-07-15 10:40:00,377.43,377.98,377.28,377.97,18750.0,338.821,339.3147,338.6863,339.3057,18750.0
2021-07-15 10:50:00,377.84,378.07,377.62,377.75,1978.0,339.189,339.3955,338.9915,339.1082,1978.0
2021-07-15 11:00:00,377.6,377.61,376.98,377.04,2627.0,338.9736,338.9826,338.417,338.4709,2627.0
2021-07-15 11:10:00,376.91,376.91,376.38,376.42,2582.0,338.3542,338.3542,337.8784,337.9143,2582.0
2021-07-15 11:20:00,376.34,376.39,376.02,376.2,4542.0,337.8425,337.8874,337.5552,337.7168,4542.0
2021-07-15 11:30:00,376.26,376.89,376.16,376.89,3350.0,337.7707,338.3362,337.6809,338.3362,3350.0
2021-07-15 11:40:00,376.97,377.1,376.82,376.94,4840.0,338.408,338.5247,338.2734,338.3811,4840.0
2021-07-15 11:50:00,376.99,377.42,376.99,377.28,3319.0,338.426,338.812,338.426,338.6863,3319.0
2021-07-15 12:00:00,377.25,377.55,376.99,377.09,5583.0,338.6594,338.9287,338.426,338.5158,5583.0
2021-07-15 12:10:00,377.08,377.65,376.7,376.74,7482.0,338.5068,339.0185,338.1656,338.2016,7482.0
2021-07-15 12:20:00,376.8,376.85,376.6,376.74,3964.0,338.2554,338.3003,338.0759,338.2016,3964.0
2021-07-15 12:30:00,377.14,377.42,377.07,377.12,2742.0,338.5606,338.812,338.4978,338.5427,2742.0
2021-07-15 12:40:00,377.06,377.32,376.85,377.21,4493.0,338.4888,338.7222,338.3003,338.6235,4493.0
2021-07-15 12:50:00,377.23,377.31,377.12,377.28,2814.0,338.6414,338.7132,338.5427,338.6863,2814.0
2021-07-15 13:00:00,377.22,377.69,377.21,377.41,5002.0,338.6325,339.0544,338.6235,338.803,5002.0
2021-07-15 13:10:00,377.54,377.54,376.7,376.7,3207.0,338.9197,338.9197,338.1656,338.1656,3207.0
2021-07-15 13:20:00,376.72,376.9,376.66,376.86,1450.0,338.1836,338.3452,338.1297,338.3093,1450.0
2021-07-15 13:30:00,376.85,377.15,376.7,376.72,9197.0,338.3003,338.5696,338.1656,338.1836,9197.0
2021-07-15 13:40:00,377.01,377.32,376.67,377.24,5347.0,338.4439,338.7222,338.1387,338.6504,5347.0
2021-07-15 13:50:00,377.16,377.36,376.84,377.16,7876.0,338.5786,338.7581,338.2913,338.5786,7876.0
2021-07-15 14:00:00,377.2,377.46,376.95,377.43,6934.0,338.6145,338.8479,338.3901,338.821,6934.0
2021-07-15 14:10:00,377.65,378.2,377.47,378.09,12411.0,339.0185,339.5122,338.8569,339.4135,12411.0
2021-07-15 14:20:00,378.02,378.32,377.92,378.11,9262.0,339.3506,339.6199,339.2608,339.4314,9262.0
2021-07-15 14:30:00,378.13,378.13,377.77,377.91,8356.0,339.4494,339.4494,339.1262,339.2519,8356.0
2021-07-15 14:40:00,377.84,378.04,377.75,377.99,11321.0,339.189,339.3686,339.1082,339.3237,11321.0
2021-07-15 14:50:00,377.92,378.08,377.63,377.9,6380.0,339.2608,339.4045,339.0005,339.2429,6380.0
2021-07-15 15:00:00,378.03,378.18,377.9,378.18,7086.0,339.3596,339.4943,339.2429,339.4943,7086.0
2021-07-15 15:10:00,378.13,378.37,377.99,378.37,7677.0,339.4494,339.6648,339.3237,339.6648,7677.0
2021-07-15 15:20:00,378.37,378.65,378.32,378.35,11653.0,339.6648,339.9162,339.6199,339.6469,11653.0
2021-07-15 15:30:00,378.28,378.44,378.21,378.21,7958.0,339.584,339.7277,339.5212,339.5212,7958.0
2021-07-15 15:40:00,378.24,378.4,378.12,378.12,22367.0,339.5481,339.6917,339.4404,339.4404,22367.0
2021-07-15 15:50:00,378.29,378.63,377.75,378.2,56986.0,339.593,339.8982,339.1082,339.5122,56986.0
2021-07-16 09:30:00,378.62,378.62,375.77,376.39,32201.0,339.8892,339.8892,337.3308,337.8874,32201.0
2021-07-16 09:40:00,376.81,376.81,375.28,375.81,13530.0,338.2644,338.2644,336.8909,337.3667,13530.0
2021-07-16 09:50:00,375.8,376.91,375.5,376.32,8463.0,337.3577,338.3542,337.0884,337.8245,8463.0
2021-07-16 10:00:00,376.51,377.28,376.26,376.28,8148.0,337.9951,338.6863,337.7707,337.7886,8148.0
2021-07-16 10:10:00,376.29,376.31,375.83,375.89,6171.0,337.7976,337.8155,337.3846,337.4385,6171.0
2021-07-16 10:20:00,376.18,376.46,375.38,375.64,10375.0,337.6988,337.9502,336.9807,337.2141,10375.0
2021-07-16 10:30:00,375.52,376.2,375.39,375.56,10199.0,337.1064,337.7168,336.9897,337.1423,10199.0
2021-07-16 10:40:00,375.63,375.74,375.41,375.53,4285.0,337.2051,337.3039,337.0076,337.1153,4285.0
2021-07-16 10:50:00,375.9,377.05,375.9,376.94,5409.0,337.4475,338.4798,337.4475,338.3811,5409.0
2021-07-16 11:00:00,376.94,377.22,376.58,376.89,4582.0,338.3811,338.6325,338.0579,338.3362,4582.0
2021-07-16 11:10:00,377.05,377.64,376.98,377.64,2824.0,338.4798,339.0095,338.417,339.0095,2824.0
2021-07-16 11:20:00,377.63,378.19,377.62,377.64,3134.0,339.0005,339.5032,338.9915,339.0095,3134.0
2021-07-16 11:30:00,377.7,378.6,377.7,378.31,3857.0,339.0634,339.8713,339.0634,339.611,3857.0
2021-07-16 11:40:00,378.31,378.34,378.1,378.2,2408.0,339.611,339.6379,339.4224,339.5122,2408.0
2021-07-16 11:50:00,378.25,378.78,378.2,378.78,6258.0,339.5571,340.0329,339.5122,340.0329,6258.0
2021-07-16 12:00:00,378.75,379.27,378.52,379.2,5411.0,340.0059,340.4728,339.7995,340.4099,5411.0
2021-07-16 12:10:00,379.28,379.35,378.82,378.97,3920.0,340.4817,340.5446,340.0688,340.2034,3920.0
2021-07-16 12:20:00,378.92,379.07,378.73,379.04,9302.0,340.1586,340.2932,339.988,340.2663,9302.0
2021-07-16 12:30:00,378.93,379.55,378.86,379.4,7030.0,340.1675,340.7241,340.1047,340.5895,7030.0
2021-07-16 12:40:00,379.42,379.72,379.33,379.44,13340.0,340.6074,340.8767,340.5266,340.6254,13340.0
2021-07-16 12:50:00,379.41,379.53,379.18,379.24,6555.0,340.5984,340.7062,340.392,340.4458,6555.0
2021-07-16 13:00:00,379.24,379.24,378.95,379.17,6365.0,340.4458,340.4458,340.1855,340.383,6365.0
2021-07-16 13:10:00,379.13,379.38,379.08,379.38,10370.0,340.3471,340.5715,340.3022,340.5715,10370.0
2021-07-16 13:20:00,379.38,379.44,379.02,379.39,5484.0,340.5715,340.6254,340.2483,340.5805,5484.0
2021-07-16 13:30:00,379.36,379.5,378.85,379.16,5612.0,340.5535,340.6792,340.0957,340.374,5612.0
2021-07-16 13:40:00,379.11,379.18,378.57,378.78,14434.0,340.3291,340.392,339.8444,340.0329,14434.0
2021-07-16 13:50:00,378.71,379.36,378.7,379.24,4946.0,339.97,340.5535,339.9611,340.4458,4946.0
2021-07-16 14:00:00,378.93,378.97,378.19,378.33,7701.0,340.1675,340.2034,339.5032,339.6289,7701.0
2021-07-16 14:10:00,378.2,378.56,378.02,378.03,6314.0,339.5122,339.8354,339.3506,339.3596,6314.0
2021-07-16 14:20:00,378.02,378.02,377.38,377.39,4152.0,339.3506,339.3506,338.7761,338.7851,4152.0
2021-07-16 14:30:00,377.64,377.64,376.93,377.2,3440.0,339.0095,339.0095,338.3721,338.6145,3440.0
2021-07-16 14:40:00,377.08,377.66,377.08,377.65,4186.0,338.5068,339.0274,338.5068,339.0185,4186.0
2021-07-16 14:50:00,377.74,378.29,377.69,378.25,6766.0,339.0993,339.593,339.0544,339.5571,6766.0
2021-07-16 15:00:00,378.21,378.21,377.52,377.55,6412.0,339.5212,339.5212,338.9018,338.9287,6412.0
2021-07-16 15:10:00,377.55,378.18,377.32,378.18,5759.0,338.9287,339.4943,338.7222,339.4943,5759.0
2021-07-16 15:20:00,378.16,378.16,377.49,377.72,5502.0,339.4763,339.4763,338.8748,339.0813,5502.0
2021-07-16 15:30:00,377.57,377.69,377.16,377.16,7578.0,338.9467,339.0544,338.5786,338.5786,7578.0
2021-07-16 15:40:00,377.16,377.33,376.61,376.63,15356.0,338.5786,338.7312,338.0849,338.1028,15356.0
2021-07-16 15:50:00,376.68,377.26,376.58,377.13,59742.0,338.1477,338.6684,338.0579,338.5517,59742.0
2021-07-19 09:30:00,375.15,376.82,374.79,375.38,56736.0,336.7742,338.2734,336.451,336.9807,56736.0
2021-07-19 09:40:00,375.63,375.79,373.56,374.32,25228.0,337.2051,337.3487,335.3469,336.0291,25228.0
2021-07-19 09:50:00,374.5,374.83,372.59,372.85,26450.0,336.1907,336.4869,334.4761,334.7095,26450.0
2021-07-19 10:00:00,372.85,372.9,371.21,371.95,20924.0,334.7095,334.7544,333.2372,333.9015,20924.0
2021-07-19 10:10:00,372.05,372.67,369.05,369.05,33499.0,333.9913,334.5479,331.2982,331.2982,33499.0
2021-07-19 10:20:00,369.0,369.85,368.66,369.55,20961.0,331.2533,332.0164,330.9481,331.7471,20961.0
2021-07-19 10:30:00,369.78,370.69,368.4,370.49,14838.0,331.9535,332.7704,330.7147,332.5909,14838.0
2021-07-19 10:40:00,369.98,371.49,369.98,371.1,7965.0,332.1331,333.4886,332.1331,333.1385,7965.0
2021-07-19 10:50:00,371.2,371.2,369.7,370.14,18829.0,333.2283,333.2283,331.8817,332.2767,18829.0
2021-07-19 11:00:00,370.13,370.25,369.41,370.2,16399.0,332.2677,332.3754,331.6214,332.3306,16399.0
2021-07-19 11:10:00,370.02,370.65,369.79,370.43,10753.0,332.169,332.7345,331.9625,332.537,10753.0
2021-07-19 11:20:00,370.65,370.65,369.44,369.51,10574.0,332.7345,332.7345,331.6483,331.7111,10574.0
2021-07-19 11:30:00,369.45,370.06,368.74,369.09,13756.0,331.6573,332.2049,331.0199,331.3341,13756.0
2021-07-19 11:40:00,369.09,370.25,368.97,369.98,13329.0,331.3341,332.3754,331.2264,332.1331,13329.0
2021-07-19 11:50:00,369.98,370.24,369.68,370.19,10235.0,332.1331,332.3665,331.8638,332.3216,10235.0
2021-07-19 12:00:00,369.91,369.92,368.44,368.44,9591.0,332.0702,332.0792,330.7506,330.7506,9591.0
2021-07-19 12:10:00,368.5,368.6,367.71,367.99,15295.0,330.8045,330.8942,330.0953,330.3466,15295.0
2021-07-19 12:20:00,367.95,368.48,367.69,368.0,8299.0,330.3107,330.7865,330.0773,330.3556,8299.0
2021-07-19 12:30:00,367.91,368.28,367.64,367.99,13474.0,330.2748,330.607,330.0324,330.3466,13474.0
2021-07-19 12:40:00,367.99,368.18,367.56,367.75,12239.0,330.3466,330.5172,329.9606,330.1312,12239.0
2021-07-19 12:50:00,367.86,368.86,367.86,368.76,7866.0,330.2299,331.1276,330.2299,331.0379,7866.0
2021-07-19 13:00:00,368.6,369.9,368.6,369.63,8221.0,330.8942,332.0613,330.8942,331.8189,8221.0
2021-07-19 13:10:00,369.67,370.3,369.48,370.17,8956.0,331.8548,332.4203,331.6842,332.3036,8956.0
2021-07-19 13:20:00,370.12,370.12,369.12,369.19,8014.0,332.2587,332.2587,331.361,331.4239,8014.0
2021-07-19 13:30:00,368.99,369.0,368.05,368.38,10042.0,331.2443,331.2533,330.4005,330.6967,10042.0
2021-07-19 13:40:00,368.35,368.7,367.91,368.12,10437.0,330.6698,330.984,330.2748,330.4633,10437.0
2021-07-19 13:50:00,368.05,368.44,367.69,368.05,11115.0,330.4005,330.7506,330.0773,330.4005,11115.0
2021-07-19 14:00:00,368.07,368.88,368.0,368.4,7794.0,330.4184,331.1456,330.3556,330.7147,7794.0
2021-07-19 14:10:00,368.29,369.64,368.29,369.63,6038.0,330.6159,331.8278,330.6159,331.8189,6038.0
2021-07-19 14:20:00,369.6,369.78,369.26,369.69,11133.0,331.7919,331.9535,331.4867,331.8727,11133.0
2021-07-19 14:30:00,369.52,369.63,368.45,368.52,10830.0,331.7201,331.8189,330.7596,330.8224,10830.0
2021-07-19 14:40:00,368.45,368.85,368.3,368.51,20616.0,330.7596,331.1187,330.6249,330.8134,20616.0
2021-07-19 14:50:00,368.76,368.99,368.54,368.8,9544.0,331.0379,331.2443,330.8404,331.0738,9544.0
2021-07-19 15:00:00,368.75,369.88,368.66,369.8,13327.0,331.0289,332.0433,330.9481,331.9715,13327.0
2021-07-19 15:10:00,369.72,370.0,369.16,369.17,21337.0,331.8997,332.151,331.3969,331.4059,21337.0
2021-07-19 15:20:00,369.27,370.24,369.1,370.07,13811.0,331.4957,332.3665,331.3431,332.2139,13811.0
2021-07-19 15:30:00,370.07,371.38,370.05,371.26,13547.0,332.2139,333.3899,332.1959,333.2821,13547.0
2021-07-19 15:40:00,371.18,371.58,371.07,371.38,44246.0,333.2103,333.5694,333.1116,333.3899,44246.0
2021-07-19 15:50:00,371.42,372.09,371.03,372.03,71345.0,333.4258,334.0272,333.0757,333.9734,71345.0
2021-07-20 09:30:00,373.01,376.53,373.0,376.0,26476.0,334.8531,338.013,334.8441,337.5373,26476.0
2021-07-20 09:40:00,375.88,377.15,375.36,376.97,10678.0,337.4295,338.5696,336.9627,338.408,10678.0
2021-07-20 09:50:00,377.0,378.2,376.76,376.9,11790.0,338.435,339.5122,338.2195,338.3452,11790.0
2021-07-20 10:00:00,377.17,378.5,377.15,377.81,15310.0,338.5876,339.7815,338.5696,339.1621,15310.0
2021-07-20 10:10:00,377.96,378.27,377.06,378.2,6852.0,339.2968,339.575,338.4888,339.5122,6852.0
2021-07-20 10:20:00,378.25,378.9,378.07,378.59,5638.0,339.5571,340.1406,339.3955,339.8623,5638.0
2021-07-20 10:30:00,378.72,378.72,377.01,377.05,12443.0,339.979,339.979,338.4439,338.4798,12443.0
2021-07-20 10:40:00,377.28,378.0,377.18,377.96,15324.0,338.6863,339.3327,338.5965,339.2968,15324.0
2021-07-20 10:50:00,378.05,378.48,377.59,378.15,12453.0,339.3776,339.7636,338.9646,339.4673,12453.0
2021-07-20 11:00:00,378.31,378.5,377.86,378.06,10769.0,339.611,339.7815,339.207,339.3865,10769.0
2021-07-20 11:10:00,378.01,378.15,377.08,377.41,9182.0,339.3416,339.4673,338.5068,338.803,9182.0
2021-07-20 11:20:00,377.4,377.67,377.0,377.0,9454.0,338.794,339.0364,338.435,338.435,9454.0
2021-07-20 11:30:00,376.72,376.87,375.83,375.87,10176.0,338.1836,338.3183,337.3846,337.4206,10176.0
2021-07-20 11:40:00,375.96,377.23,375.94,377.23,7029.0,337.5013,338.6414,337.4834,338.6414,7029.0
2021-07-20 11:50:00,377.17,378.33,377.17,378.33,13197.0,338.5876,339.6289,338.5876,339.6289,13197.0
2021-07-20 12:00:00,378.34,378.71,378.25,378.57,7469.0,339.6379,339.97,339.5571,339.8444,7469.0
2021-07-20 12:10:00,378.46,379.36,378.45,379.16,10605.0,339.7456,340.5535,339.7366,340.374,10605.0
2021-07-20 12:20:00,379.08,379.3,378.63,378.83,11118.0,340.3022,340.4997,339.8982,340.0778,11118.0
2021-07-20 12:30:00,378.99,379.56,378.99,379.02,4719.0,340.2214,340.7331,340.2214,340.2483,4719.0
2021-07-20 12:40:00,378.95,379.04,378.36,378.93,5348.0,340.1855,340.2663,339.6558,340.1675,5348.0
2021-07-20 12:50:00,378.92,379.52,378.82,379.29,12322.0,340.1586,340.6972,340.0688,340.4907,12322.0
2021-07-20 13:00:00,379.35,379.52,378.11,378.15,11306.0,340.5446,340.6972,339.4314,339.4673,11306.0
2021-07-20 13:10:00,378.21,378.32,377.65,377.66,7854.0,339.5212,339.6199,339.0185,339.0274,7854.0
2021-07-20 13:20:00,377.73,378.21,377.67,378.14,5645.0,339.0903,339.5212,339.0364,339.4583,5645.0
2021-07-20 13:30:00,378.28,379.37,378.28,378.94,12350.0,339.584,340.5625,339.584,340.1765,12350.0
2021-07-20 13:40:00,379.03,379.09,378.4,378.56,14303.0,340.2573,340.3112,339.6917,339.8354,14303.0
2021-07-20 13:50:00,378.51,378.88,378.35,378.85,6238.0,339.7905,340.1226,339.6469,340.0957,6238.0
2021-07-20 14:00:00,378.91,379.97,378.85,379.56,18817.0,340.1496,341.1011,340.0957,340.7331,18817.0
2021-07-20 14:10:00,379.71,380.55,379.71,380.37,17248.0,340.8677,341.6218,340.8677,341.4602,17248.0
2021-07-20 14:20:00,380.35,380.36,379.76,380.32,9992.0,341.4423,341.4512,340.9126,341.4153,9992.0
2021-07-20 14:30:00,380.4,380.43,380.02,380.17,18433.0,341.4872,341.5141,341.146,341.2807,18433.0
2021-07-20 14:40:00,380.14,380.48,379.88,379.88,7966.0,341.2538,341.559,341.0204,341.0204,7966.0
2021-07-20 14:50:00,379.9,380.0,379.33,379.53,8736.0,341.0383,341.1281,340.5266,340.7062,8736.0
2021-07-20 15:00:00,379.53,379.69,379.34,379.59,12307.0,340.7062,340.8498,340.5356,340.76,12307.0
2021-07-20 15:10:00,379.59,380.01,379.37,379.81,19117.0,340.76,341.1371,340.5625,340.9575,19117.0
2021-07-20 15:20:00,379.86,379.98,379.2,379.27,15203.0,341.0024,341.1101,340.4099,340.4728,15203.0
2021-07-20 15:30:00,379.3,379.7,379.18,379.46,18123.0,340.4997,340.8588,340.392,340.6433,18123.0
2021-07-20 15:40:00,379.42,379.94,379.32,379.94,34714.0,340.6074,341.0742,340.5176,341.0742,34714.0
2021-07-20 15:50:00,380.01,380.64,379.7,379.98,119953.0,341.1371,341.7026,340.8588,341.1101,119953.0
2021-07-21 09:30:00,379.98,382.72,379.98,382.72,35544.0,341.1101,343.5698,341.1101,343.5698,35544.0
2021-07-21 09:40:00,382.61,384.35,382.56,384.16,22992.0,343.4711,345.0331,343.4262,344.8625,22992.0
2021-07-21 09:50:00,384.24,384.5,383.57,383.8,15741.0,344.9343,345.1678,344.3329,344.5394,15741.0
2021-07-21 10:00:00,383.81,384.7,383.52,384.22,14264.0,344.5483,345.3473,344.288,344.9164,14264.0
2021-07-21 10:10:00,384.23,384.54,383.7,383.72,12384.0,344.9254,345.2037,344.4496,344.4675,12384.0
2021-07-21 10:20:00,383.75,383.8,382.58,382.75,15143.0,344.4945,344.5394,343.4442,343.5968,15143.0
2021-07-21 10:30:00,382.48,382.73,382.05,382.25,15590.0,343.3544,343.5788,342.9684,343.1479,15590.0
2021-07-21 10:40:00,382.19,382.42,381.91,382.09,17190.0,343.0941,343.3005,342.8427,343.0043,17190.0
2021-07-21 10:50:00,382.23,382.5,381.27,381.27,8762.0,343.13,343.3723,342.2682,342.2682,8762.0
2021-07-21 11:00:00,381.35,381.4,380.3,380.33,9510.0,342.34,342.3849,341.3974,341.4243,9510.0
2021-07-21 11:10:00,380.31,381.17,380.3,381.09,3883.0,341.4064,342.1784,341.3974,342.1066,3883.0
2021-07-21 11:20:00,381.09,381.42,380.5,380.51,9741.0,342.1066,342.4028,341.5769,341.5859,9741.0
2021-07-21 11:30:00,380.5,380.98,380.36,380.74,6769.0,341.5769,342.0078,341.4512,341.7924,6769.0
2021-07-21 11:40:00,380.87,381.52,380.8,381.4,7545.0,341.9091,342.4926,341.8462,342.3849,7545.0
2021-07-21 11:50:00,381.56,382.19,381.49,381.54,11398.0,342.5285,343.0941,342.4657,342.5105,11398.0
2021-07-21 12:00:00,381.73,381.73,381.21,381.32,4753.0,342.6811,342.6811,342.2143,342.313,4753.0
2021-07-21 12:10:00,381.42,381.45,380.58,380.8,14370.0,342.4028,342.4297,341.6487,341.8462,14370.0
2021-07-21 12:20:00,380.96,381.11,380.49,380.49,9256.0,341.9899,342.1245,341.568,341.568,9256.0
2021-07-21 12:30:00,380.59,380.77,380.24,380.26,9149.0,341.6577,341.8193,341.3435,341.3615,9149.0
2021-07-21 12:40:00,380.17,380.17,379.65,379.77,7686.0,341.2807,341.2807,340.8139,340.9216,7686.0
2021-07-21 12:50:00,379.68,380.06,379.4,380.06,8544.0,340.8408,341.1819,340.5895,341.1819,8544.0
2021-07-21 13:00:00,380.27,380.39,380.0,380.0,7585.0,341.3705,341.4782,341.1281,341.1281,7585.0
2021-07-21 13:10:00,380.06,380.27,379.91,380.23,11086.0,341.1819,341.3705,341.0473,341.3345,11086.0
2021-07-21 13:20:00,380.28,380.76,380.27,380.66,6071.0,341.3794,341.8103,341.3705,341.7206,6071.0
2021-07-21 13:30:00,380.61,381.07,380.53,380.53,7568.0,341.6757,342.0886,341.6039,341.6039,7568.0
2021-07-21 13:40:00,380.48,380.63,380.23,380.24,4955.0,341.559,341.6936,341.3345,341.3435,4955.0
2021-07-21 13:50:00,380.12,380.49,380.06,380.3,5471.0,341.2358,341.568,341.1819,341.3974,5471.0
2021-07-21 14:00:00,380.46,380.46,380.06,380.18,6654.0,341.541,341.541,341.1819,341.2897,6654.0
2021-07-21 14:10:00,380.33,380.41,380.1,380.12,4122.0,341.4243,341.4961,341.2178,341.2358,4122.0
2021-07-21 14:20:00,380.1,380.4,380.06,380.38,5179.0,341.2178,341.4872,341.1819,341.4692,5179.0
2021-07-21 14:30:00,380.41,380.84,380.37,380.84,3097.0,341.4961,341.8821,341.4602,341.8821,3097.0
2021-07-21 14:40:00,380.81,380.92,380.73,380.74,2028.0,341.8552,341.954,341.7834,341.7924,2028.0
2021-07-21 14:50:00,380.81,381.15,380.81,381.15,3899.0,341.8552,342.1604,341.8552,342.1604,3899.0
2021-07-21 15:00:00,381.03,381.27,380.98,381.21,4567.0,342.0527,342.2682,342.0078,342.2143,4567.0
2021-07-21 15:10:00,381.15,381.16,380.55,380.68,4550.0,342.1604,342.1694,341.6218,341.7385,4550.0
2021-07-21 15:20:00,380.74,380.93,380.52,380.58,9225.0,341.7924,341.9629,341.5949,341.6487,9225.0
2021-07-21 15:30:00,380.59,380.72,380.14,380.16,14589.0,341.6577,341.7744,341.2538,341.2717,14589.0
2021-07-21 15:40:00,380.15,380.74,380.07,380.44,20666.0,341.2627,341.7924,341.1909,341.5231,20666.0
2021-07-21 15:50:00,380.37,381.35,380.22,381.02,64126.0,341.4602,342.34,341.3256,342.0437,64126.0
2021-07-22 09:30:00,380.75,381.18,378.23,378.29,20750.0,341.8014,342.1874,339.5391,339.593,20750.0
2021-07-22 09:40:00,378.72,379.69,378.36,378.51,9439.0,339.979,340.8498,339.6558,339.7905,9439.0
2021-07-22 09:50:00,378.43,378.84,378.18,378.54,6920.0,339.7187,340.0867,339.4943,339.8174,6920.0
2021-07-22 10:00:00,378.63,378.95,377.83,378.78,17048.0,339.8982,340.1855,339.1801,340.0329,17048.0
2021-07-22 10:10:00,378.78,380.28,378.78,379.86,13800.0,340.0329,341.3794,340.0329,341.0024,13800.0
2021-07-22 10:20:00,379.85,380.09,379.19,379.53,8613.0,340.9934,341.2089,340.4009,340.7062,8613.0
2021-07-22 10:30:00,379.58,380.05,379.43,379.7,9012.0,340.751,341.173,340.6164,340.8588,9012.0
2021-07-22 10:40:00,379.72,380.08,379.64,379.64,7094.0,340.8767,341.1999,340.8049,340.8049,7094.0
2021-07-22 10:50:00,379.64,380.15,379.41,380.08,8887.0,340.8049,341.2627,340.5984,341.1999,8887.0
2021-07-22 11:00:00,380.0,380.0,379.21,379.88,6121.0,341.1281,341.1281,340.4189,341.0204,6121.0
2021-07-22 11:10:00,379.85,380.06,379.73,379.79,5392.0,340.9934,341.1819,340.8857,340.9396,5392.0
2021-07-22 11:20:00,379.79,379.96,379.4,379.5,5444.0,340.9396,341.0922,340.5895,340.6792,5444.0
2021-07-22 11:30:00,379.64,379.82,379.32,379.66,5831.0,340.8049,340.9665,340.5176,340.8229,5831.0
2021-07-22 11:40:00,379.79,380.07,379.68,379.71,9695.0,340.9396,341.1909,340.8408,340.8677,9695.0
2021-07-22 11:50:00,379.81,380.1,379.79,380.03,7488.0,340.9575,341.2178,340.9396,341.155,7488.0
2021-07-22 12:00:00,379.91,380.4,379.9,380.4,4493.0,341.0473,341.4872,341.0383,341.4872,4493.0
2021-07-22 12:10:00,380.24,380.28,380.01,380.09,2078.0,341.3435,341.3794,341.1371,341.2089,2078.0
2021-07-22 12:20:00,380.0,380.35,380.0,380.24,7289.0,341.1281,341.4423,341.1281,341.3435,7289.0
2021-07-22 12:30:00,380.32,380.62,379.94,380.61,3762.0,341.4153,341.6847,341.0742,341.6757,3762.0
2021-07-22 12:40:00,380.61,380.67,380.44,380.61,5391.0,341.6757,341.7295,341.5231,341.6757,5391.0
2021-07-22 12:50:00,380.66,381.21,380.66,381.04,6441.0,341.7206,342.2143,341.7206,342.0617,6441.0
2021-07-22 13:00:00,380.98,380.98,380.3,380.41,4687.0,342.0078,342.0078,341.3974,341.4961,4687.0
2021-07-22 13:10:00,380.32,380.65,380.32,380.54,4647.0,341.4153,341.7116,341.4153,341.6128,4647.0
2021-07-22 13:20:00,380.54,380.89,380.47,380.68,5587.0,341.6128,341.927,341.55,341.7385,5587.0
2021-07-22 13:30:00,380.72,381.04,380.67,381.04,3501.0,341.7744,342.0617,341.7295,342.0617,3501.0
2021-07-22 13:40:00,381.04,381.09,380.94,381.0,7840.0,342.0617,342.1066,341.9719,342.0258,7840.0
2021-07-22 13:50:00,380.95,381.11,380.81,381.11,12676.0,341.9809,342.1245,341.8552,342.1245,12676.0
2021-07-22 14:00:00,381.09,381.4,380.88,380.88,7461.0,342.1066,342.3849,341.9181,341.9181,7461.0
2021-07-22 14:10:00,381.0,381.33,381.0,381.17,10736.0,342.0258,342.322,342.0258,342.1784,10736.0
2021-07-22 14:20:00,381.08,381.45,381.04,381.4,6527.0,342.0976,342.4297,342.0617,342.3849,6527.0
2021-07-22 14:30:00,381.42,381.53,381.13,381.53,15286.0,342.4028,342.5016,342.1425,342.5016,15286.0
2021-07-22 14:40:00,381.55,381.55,381.26,381.28,5080.0,342.5195,342.5195,342.2592,342.2771,5080.0
2021-07-22 14:50:00,381.29,381.3,380.93,381.04,8208.0,342.2861,342.2951,341.9629,342.0617,8208.0
2021-07-22 15:00:00,381.03,381.13,380.82,380.82,5730.0,342.0527,342.1425,341.8642,341.8642,5730.0
2021-07-22 15:10:00,380.73,380.82,380.06,380.36,8935.0,341.7834,341.8642,341.1819,341.4512,8935.0
2021-07-22 15:20:00,380.37,380.52,379.98,379.98,6745.0,341.4602,341.5949,341.1101,341.1101,6745.0
2021-07-22 15:30:00,379.95,380.07,379.64,379.82,11711.0,341.0832,341.1909,340.8049,340.9665,11711.0
2021-07-22 15:40:00,379.83,380.56,379.8,380.41,15745.0,340.9755,341.6308,340.9485,341.4961,15745.0
2021-07-22 15:50:00,380.45,380.5,379.68,379.92,52728.0,341.532,341.5769,340.8408,341.0563,52728.0
2021-07-23 09:30:00,381.97,382.3,381.25,381.35,34026.0,342.8966,343.1928,342.2502,342.34,34026.0
2021-07-23 09:40:00,381.28,381.72,380.59,380.94,22958.0,342.2771,342.6721,341.6577,341.9719,22958.0
2021-07-23 09:50:00,381.03,381.15,380.64,381.15,3936.0,342.0527,342.1604,341.7026,342.1604,3936.0
2021-07-23 10:00:00,381.25,382.27,381.25,382.17,10506.0,342.2502,343.1659,342.2502,343.0761,10506.0
2021-07-23 10:10:00,382.02,382.32,381.19,381.19,8304.0,342.9414,343.2108,342.1963,342.1963,8304.0
2021-07-23 10:20:00,381.14,381.57,380.88,381.4,8548.0,342.1515,342.5375,341.9181,342.3849,8548.0
2021-07-23 10:30:00,381.35,382.29,381.35,381.99,5607.0,342.34,343.1838,342.34,342.9145,5607.0
2021-07-23 10:40:00,382.28,382.31,381.84,382.22,10281.0,343.1748,343.2018,342.7799,343.121,10281.0
2021-07-23 10:50:00,382.27,382.42,382.09,382.2,3849.0,343.1659,343.3005,343.0043,343.103,3849.0
2021-07-23 11:00:00,382.21,382.5,382.17,382.34,7665.0,343.112,343.3723,343.0761,343.2287,7665.0
2021-07-23 11:10:00,382.43,382.5,382.02,382.05,5486.0,343.3095,343.3723,342.9414,342.9684,5486.0
2021-07-23 11:20:00,381.94,382.09,381.75,382.07,3983.0,342.8696,343.0043,342.6991,342.9863,3983.0
2021-07-23 11:30:00,382.11,382.37,381.64,381.69,7953.0,343.0222,343.2556,342.6003,342.6452,7953.0
2021-07-23 11:40:00,381.5,381.65,381.03,381.36,5225.0,342.4746,342.6093,342.0527,342.349,5225.0
2021-07-23 11:50:00,381.47,381.48,380.67,380.67,5780.0,342.4477,342.4567,341.7295,341.7295,5780.0
2021-07-23 12:00:00,380.7,381.26,380.7,381.12,9391.0,341.7565,342.2592,341.7565,342.1335,9391.0
2021-07-23 12:10:00,381.05,381.27,380.92,381.02,4819.0,342.0707,342.2682,341.954,342.0437,4819.0
2021-07-23 12:20:00,380.96,381.04,380.75,381.0,4498.0,341.9899,342.0617,341.8014,342.0258,4498.0
2021-07-23 12:30:00,381.11,381.41,381.05,381.15,8095.0,342.1245,342.3938,342.0707,342.1604,8095.0
2021-07-23 12:40:00,381.14,381.21,380.71,380.96,4389.0,342.1515,342.2143,341.7654,341.9899,4389.0
2021-07-23 12:50:00,381.05,381.47,381.04,381.47,8702.0,342.0707,342.4477,342.0617,342.4477,8702.0
2021-07-23 13:00:00,381.5,382.2,381.5,382.12,8417.0,342.4746,343.103,342.4746,343.0312,8417.0
2021-07-23 13:10:00,382.15,382.15,381.94,382.12,10109.0,343.0581,343.0581,342.8696,343.0312,10109.0
2021-07-23 13:20:00,381.98,382.13,381.93,382.09,5734.0,342.9055,343.0402,342.8606,343.0043,5734.0
2021-07-23 13:30:00,382.02,382.06,381.6,382.06,7170.0,342.9414,342.9773,342.5644,342.9773,7170.0
2021-07-23 13:40:00,381.99,382.06,381.61,381.87,7326.0,342.9145,342.9773,342.5734,342.8068,7326.0
2021-07-23 13:50:00,381.64,381.79,381.24,381.57,7067.0,342.6003,342.735,342.2412,342.5375,7067.0
2021-07-23 14:00:00,381.46,381.64,381.32,381.47,9223.0,342.4387,342.6003,342.313,342.4477,9223.0
2021-07-23 14:10:00,381.64,381.64,381.04,381.06,7782.0,342.6003,342.6003,342.0617,342.0796,7782.0
2021-07-23 14:20:00,381.04,381.1,380.55,380.75,11675.0,342.0617,342.1156,341.6218,341.8014,11675.0
2021-07-23 14:30:00,380.75,381.1,380.69,381.03,12148.0,341.8014,342.1156,341.7475,342.0527,12148.0
2021-07-23 14:40:00,380.89,381.0,380.72,380.81,5118.0,341.927,342.0258,341.7744,341.8552,5118.0
2021-07-23 14:50:00,380.84,380.94,380.72,380.87,3660.0,341.8821,341.9719,341.7744,341.9091,3660.0
2021-07-23 15:00:00,380.79,380.9,380.72,380.81,6086.0,341.8373,341.936,341.7744,341.8552,6086.0
2021-07-23 15:10:00,380.69,380.75,380.19,380.48,11013.0,341.7475,341.8014,341.2986,341.559,11013.0
2021-07-23 15:20:00,380.57,380.94,380.33,380.89,12428.0,341.6398,341.9719,341.4243,341.927,12428.0
2021-07-23 15:30:00,380.9,381.41,380.84,381.32,13475.0,341.936,342.3938,341.8821,342.313,13475.0
2021-07-23 15:40:00,381.35,381.55,381.18,381.46,18753.0,342.34,342.5195,342.1874,342.4387,18753.0
2021-07-23 15:50:00,381.45,381.61,380.76,380.76,53571.0,342.4297,342.5734,341.8103,341.8103,53571.0
2021-07-26 09:30:00,373.0,374.36,368.02,369.01,120501.0,334.8441,336.065,330.3736,331.2623,120501.0
2021-07-26 09:40:00,369.0,369.87,368.0,369.5,78512.0,331.2533,332.0343,330.3556,331.7022,78512.0
2021-07-26 09:50:00,369.21,369.21,367.75,367.96,80592.0,331.4418,331.4418,330.1312,330.3197,80592.0
2021-07-26 10:00:00,368.31,368.31,366.4,367.29,78009.0,330.6339,330.6339,328.9193,329.7182,78009.0
2021-07-26 10:10:00,367.26,368.21,366.58,367.76,42464.0,329.6913,330.5441,329.0809,330.1402,42464.0
2021-07-26 10:20:00,367.7,369.75,367.58,369.41,61064.0,330.0863,331.9266,329.9786,331.6214,61064.0
2021-07-26 10:30:00,369.44,369.55,367.66,367.87,63763.0,331.6483,331.7471,330.0504,330.2389,63763.0
2021-07-26 10:40:00,367.82,369.69,367.7,369.53,41828.0,330.194,331.8727,330.0863,331.7291,41828.0
2021-07-26 10:50:00,369.68,369.82,368.8,368.99,34875.0,331.8638,331.9894,331.0738,331.2443,34875.0
2021-07-26 11:00:00,368.8,369.11,368.02,368.2,34310.0,331.0738,331.3521,330.3736,330.5352,34310.0
2021-07-26 11:10:00,368.25,369.93,368.25,369.93,26536.0,330.58,332.0882,330.58,332.0882,26536.0
2021-07-26 11:20:00,370.0,370.4,369.61,369.73,44992.0,332.151,332.5101,331.8009,331.9086,44992.0
2021-07-26 11:30:00,369.98,369.98,368.8,369.86,21590.0,332.1331,332.1331,331.0738,332.0253,21590.0
2021-07-26 11:40:00,369.78,369.8,368.22,368.48,24479.0,331.9535,331.9715,330.5531,330.7865,24479.0
2021-07-26 11:50:00,368.68,368.82,368.2,368.42,16615.0,330.966,331.0917,330.5352,330.7326,16615.0
2021-07-26 12:00:00,368.5,369.3,368.2,369.05,31229.0,330.8045,331.5226,330.5352,331.2982,31229.0
2021-07-26 12:10:00,368.96,369.08,368.25,368.57,17685.0,331.2174,331.3251,330.58,330.8673,17685.0
2021-07-26 12:20:00,368.46,368.73,368.08,368.19,26084.0,330.7686,331.0109,330.4274,330.5262,26084.0
2021-07-26 12:30:00,368.21,369.25,368.0,369.14,34100.0,330.5441,331.4777,330.3556,331.379,34100.0
2021-07-26 12:40:00,369.02,369.41,368.93,369.08,12405.0,331.2713,331.6214,331.1905,331.3251,12405.0
2021-07-26 12:50:00,369.06,369.15,368.52,368.79,28380.0,331.3072,331.388,330.8224,331.0648,28380.0
2021-07-26 13:00:00,368.68,369.69,368.58,369.13,35984.0,330.966,331.8727,330.8763,331.37,35984.0
2021-07-26 13:10:00,369.19,369.26,368.4,368.66,22934.0,331.4239,331.4867,330.7147,330.9481,22934.0
2021-07-26 13:20:00,368.61,368.77,367.5,367.65,39878.0,330.9032,331.0468,329.9068,330.0414,39878.0
2021-07-26 13:30:00,367.65,367.99,367.26,367.84,30354.0,330.0414,330.3466,329.6913,330.212,30354.0
2021-07-26 13:40:00,367.86,368.12,367.25,367.35,23673.0,330.2299,330.4633,329.6823,329.7721,23673.0
2021-07-26 13:50:00,367.36,367.85,367.19,367.4,14407.0,329.7811,330.221,329.6285,329.817,14407.0
2021-07-26 14:00:00,367.47,368.79,367.39,368.57,26959.0,329.8798,331.0648,329.808,330.8673,26959.0
2021-07-26 14:10:00,368.47,368.96,368.15,368.69,19573.0,330.7775,331.2174,330.4903,330.975,19573.0
2021-07-26 14:20:00,368.69,368.84,368.15,368.72,16838.0,330.975,331.1097,330.4903,331.002,16838.0
2021-07-26 14:30:00,368.64,369.0,368.29,368.33,18314.0,330.9301,331.2533,330.6159,330.6519,18314.0
2021-07-26 14:40:00,368.35,368.5,367.7,368.12,31431.0,330.6698,330.8045,330.0863,330.4633,31431.0
2021-07-26 14:50:00,368.06,368.22,367.74,367.85,23954.0,330.4095,330.5531,330.1222,330.221,23954.0
2021-07-26 15:00:00,367.9,368.31,367.75,368.21,15653.0,330.2658,330.6339,330.1312,330.5441,15653.0
2021-07-26 15:10:00,368.12,368.51,367.91,368.44,23101.0,330.4633,330.8134,330.2748,330.7506,23101.0
2021-07-26 15:20:00,368.44,369.01,368.44,368.84,40450.0,330.7506,331.2623,330.7506,331.1097,40450.0
2021-07-26 15:30:00,368.79,369.08,367.94,368.18,39475.0,331.0648,331.3251,330.3017,330.5172,39475.0
2021-07-26 15:40:00,368.07,368.29,367.75,368.21,67583.0,330.4184,330.6159,330.1312,330.5441,67583.0
2021-07-26 15:50:00,368.2,368.65,367.84,367.84,186227.0,330.5352,330.9391,330.212,330.212,186227.0
2021-07-27 09:30:00,368.25,370.35,368.25,370.27,74160.0,330.58,332.4652,330.58,332.3934,74160.0
2021-07-27 09:40:00,370.17,372.27,369.51,372.2,32925.0,332.3036,334.1888,331.7111,334.126,32925.0
2021-07-27 09:50:00,372.02,373.05,371.85,372.75,36520.0,333.9644,334.889,333.8118,334.6197,36520.0
2021-07-27 10:00:00,372.85,374.42,372.68,373.87,43951.0,334.7095,336.1189,334.5569,335.6251,43951.0
2021-07-27 10:10:00,373.72,373.87,372.25,372.58,26845.0,335.4905,335.6251,334.1709,334.4671,26845.0
2021-07-27 10:20:00,372.5,373.96,372.38,373.76,14862.0,334.3953,335.7059,334.2876,335.5264,14862.0
2021-07-27 10:30:00,373.83,375.52,373.77,375.42,37513.0,335.5892,337.1064,335.5354,337.0166,37513.0
2021-07-27 10:40:00,375.42,375.55,373.26,374.34,21261.0,337.0166,337.1333,335.0775,336.0471,21261.0
2021-07-27 10:50:00,374.3,374.84,373.83,374.54,18020.0,336.0112,336.4959,335.5892,336.2266,18020.0
2021-07-27 11:00:00,374.53,374.61,374.24,374.58,12335.0,336.2176,336.2894,335.9573,336.2625,12335.0
2021-07-27 11:10:00,374.58,375.38,374.33,374.53,33655.0,336.2625,336.9807,336.0381,336.2176,33655.0
2021-07-27 11:20:00,374.4,374.79,374.21,374.58,12278.0,336.1009,336.451,335.9304,336.2625,12278.0
2021-07-27 11:30:00,374.55,374.94,374.15,374.88,9330.0,336.2356,336.5857,335.8765,336.5318,9330.0
2021-07-27 11:40:00,374.8,375.4,374.75,375.0,12005.0,336.46,336.9986,336.4151,336.6395,12005.0
2021-07-27 11:50:00,375.08,375.08,374.07,374.23,17969.0,336.7114,336.7114,335.8047,335.9483,17969.0
2021-07-27 12:00:00,374.16,374.79,374.08,374.34,12998.0,335.8855,336.451,335.8137,336.0471,12998.0
2021-07-27 12:10:00,374.34,374.45,373.51,374.25,15174.0,336.0471,336.1458,335.302,335.9663,15174.0
2021-07-27 12:20:00,374.11,374.56,373.85,374.48,8958.0,335.8406,336.2446,335.6072,336.1727,8958.0
2021-07-27 12:30:00,374.48,374.91,374.18,374.63,9023.0,336.1727,336.5588,335.9034,336.3074,9023.0
2021-07-27 12:40:00,374.65,374.85,374.23,374.38,10459.0,336.3254,336.5049,335.9483,336.083,10459.0
2021-07-27 12:50:00,374.39,374.49,373.88,374.07,9130.0,336.0919,336.1817,335.6341,335.8047,9130.0
2021-07-27 13:00:00,374.23,374.84,374.22,374.68,10001.0,335.9483,336.4959,335.9393,336.3523,10001.0
2021-07-27 13:10:00,374.88,375.16,374.7,375.13,18516.0,336.5318,336.7832,336.3702,336.7563,18516.0
2021-07-27 13:20:00,375.0,375.06,374.37,374.46,6256.0,336.6395,336.6934,336.074,336.1548,6256.0
2021-07-27 13:30:00,374.46,374.67,374.03,374.67,8505.0,336.1548,336.3433,335.7688,336.3433,8505.0
2021-07-27 13:40:00,374.57,375.0,374.46,374.98,11163.0,336.2535,336.6395,336.1548,336.6216,11163.0
2021-07-27 13:50:00,374.93,374.93,374.18,374.25,8180.0,336.5767,336.5767,335.9034,335.9663,8180.0
2021-07-27 14:00:00,374.2,374.68,373.91,374.21,12000.0,335.9214,336.3523,335.661,335.9304,12000.0
2021-07-27 14:10:00,374.25,374.6,374.19,374.19,6567.0,335.9663,336.2805,335.9124,335.9124,6567.0
2021-07-27 14:20:00,374.21,374.69,374.02,374.58,6145.0,335.9304,336.3613,335.7598,336.2625,6145.0
2021-07-27 14:30:00,374.56,374.56,374.12,374.15,8719.0,336.2446,336.2446,335.8496,335.8765,8719.0
2021-07-27 14:40:00,374.23,374.27,373.83,374.21,13716.0,335.9483,335.9842,335.5892,335.9304,13716.0
2021-07-27 14:50:00,374.21,374.67,373.71,374.07,9293.0,335.9304,336.3433,335.4815,335.8047,9293.0
2021-07-27 15:00:00,374.12,374.47,374.06,374.15,8113.0,335.8496,336.1638,335.7957,335.8765,8113.0
2021-07-27 15:10:00,374.11,374.52,374.0,374.0,22902.0,335.8406,336.2086,335.7418,335.7418,22902.0
2021-07-27 15:20:00,374.0,374.2,373.83,374.13,12841.0,335.7418,335.9214,335.5892,335.8585,12841.0
2021-07-27 15:30:00,374.16,374.16,373.52,373.84,15380.0,335.8855,335.8855,335.3109,335.5982,15380.0
2021-07-27 15:40:00,373.81,374.33,373.79,374.11,33649.0,335.5713,336.0381,335.5533,335.8406,33649.0
2021-07-27 15:50:00,374.17,374.85,374.12,374.74,80852.0,335.8945,336.5049,335.8496,336.4061,80852.0
2021-07-28 09:30:00,376.0,376.0,374.5,375.91,28826.0,337.5373,337.5373,336.1907,337.4565,28826.0
2021-07-28 09:40:00,375.98,376.25,374.35,374.35,7460.0,337.5193,337.7617,336.056,336.056,7460.0
2021-07-28 09:50:00,374.56,374.56,373.27,373.56,7670.0,336.2446,336.2446,335.0865,335.3469,7670.0
2021-07-28 10:00:00,373.55,373.55,370.98,371.03,18180.0,335.3379,335.3379,333.0308,333.0757,18180.0
2021-07-28 10:10:00,371.07,372.04,370.59,372.04,38491.0,333.1116,333.9823,332.6807,333.9823,38491.0
2021-07-28 10:20:00,372.08,373.0,371.96,372.74,9097.0,334.0182,334.8441,333.9105,334.6107,9097.0
2021-07-28 10:30:00,372.63,373.13,372.39,372.39,4924.0,334.512,334.9608,334.2965,334.2965,4924.0
2021-07-28 10:40:00,372.31,372.7,372.0,372.45,6804.0,334.2247,334.5748,333.9464,334.3504,6804.0
2021-07-28 10:50:00,372.44,372.95,372.12,372.94,7594.0,334.3414,334.7993,334.0542,334.7903,7594.0
2021-07-28 11:00:00,372.97,373.52,372.8,373.31,11107.0,334.8172,335.3109,334.6646,335.1224,11107.0
2021-07-28 11:10:00,373.5,373.69,372.97,373.61,6814.0,335.293,335.4636,334.8172,335.3917,6814.0
2021-07-28 11:20:00,373.46,373.91,373.33,373.86,8160.0,335.2571,335.661,335.1404,335.6162,8160.0
2021-07-28 11:30:00,373.74,374.0,373.38,373.92,4030.0,335.5084,335.7418,335.1853,335.67,4030.0
2021-07-28 11:40:00,373.85,374.6,373.68,374.6,6188.0,335.6072,336.2805,335.4546,336.2805,6188.0
2021-07-28 11:50:00,374.55,375.0,374.5,374.85,7710.0,336.2356,336.6395,336.1907,336.5049,7710.0
2021-07-28 12:00:00,374.75,374.91,374.29,374.46,5575.0,336.4151,336.5588,336.0022,336.1548,5575.0
2021-07-28 12:10:00,374.45,374.55,372.85,373.6,10806.0,336.1458,336.2356,334.7095,335.3828,10806.0
2021-07-28 12:20:00,373.33,373.56,373.06,373.56,6543.0,335.1404,335.3469,334.898,335.3469,6543.0
2021-07-28 12:30:00,373.56,374.03,373.22,373.38,6338.0,335.3469,335.7688,335.0416,335.1853,6338.0
2021-07-28 12:40:00,373.37,373.42,372.65,372.84,6401.0,335.1763,335.2212,334.5299,334.7005,6401.0
2021-07-28 12:50:00,372.97,373.0,372.25,372.77,6936.0,334.8172,334.8441,334.1709,334.6377,6936.0
2021-07-28 13:00:00,372.68,373.02,372.45,373.0,5990.0,334.5569,334.8621,334.3504,334.8441,5990.0
2021-07-28 13:10:00,373.21,373.29,372.92,373.24,4167.0,335.0327,335.1045,334.7723,335.0596,4167.0
2021-07-28 13:20:00,373.23,373.54,372.57,372.68,6352.0,335.0506,335.3289,334.4581,334.5569,6352.0
2021-07-28 13:30:00,372.68,373.04,372.64,372.68,4729.0,334.5569,334.88,334.521,334.5569,4729.0
2021-07-28 13:40:00,372.78,373.05,372.76,372.87,3661.0,334.6466,334.889,334.6287,334.7274,3661.0
2021-07-28 13:50:00,372.89,372.89,372.14,372.43,4688.0,334.7454,334.7454,334.0721,334.3324,4688.0
2021-07-28 14:00:00,372.0,372.77,372.0,372.58,6820.0,333.9464,334.6377,333.9464,334.4671,6820.0
2021-07-28 14:10:00,372.76,373.31,372.75,373.18,6495.0,334.6287,335.1224,334.6197,335.0057,6495.0
2021-07-28 14:20:00,373.09,373.65,373.04,373.52,3969.0,334.9249,335.4276,334.88,335.3109,3969.0
2021-07-28 14:30:00,373.43,373.61,373.06,373.6,4674.0,335.2302,335.3917,334.898,335.3828,4674.0
2021-07-28 14:40:00,373.37,373.89,373.32,373.89,5048.0,335.1763,335.6431,335.1314,335.6431,5048.0
2021-07-28 14:50:00,374.0,374.19,373.7,373.79,7592.0,335.7418,335.9124,335.4725,335.5533,7592.0
2021-07-28 15:00:00,373.82,373.9,372.82,372.96,4670.0,335.5803,335.6521,334.6826,334.8082,4670.0
2021-07-28 15:10:00,373.05,373.15,372.64,372.72,8403.0,334.889,334.9788,334.521,334.5928,8403.0
2021-07-28 15:20:00,372.58,372.8,372.3,372.71,10320.0,334.4671,334.6646,334.2157,334.5838,10320.0
2021-07-28 15:30:00,372.82,373.59,372.69,372.98,7872.0,334.6826,335.3738,334.5658,334.8262,7872.0
2021-07-28 15:40:00,373.02,373.47,372.99,373.39,12115.0,334.8621,335.2661,334.8352,335.1942,12115.0
2021-07-28 15:50:00,373.47,373.48,372.61,373.05,33584.0,335.2661,335.275,334.494,334.889,33584.0
2021-07-29 09:30:00,374.85,375.86,374.11,374.24,32702.0,336.5049,337.4116,335.8406,335.9573,32702.0
2021-07-29 09:40:00,374.23,374.76,373.55,374.41,9546.0,335.9483,336.4241,335.3379,336.1099,9546.0
2021-07-29 09:50:00,374.48,374.48,373.5,373.84,9757.0,336.1727,336.1727,335.293,335.5982,9757.0
2021-07-29 10:00:00,374.02,374.5,373.65,374.24,9453.0,335.7598,336.1907,335.4276,335.9573,9453.0
2021-07-29 10:10:00,374.2,374.52,374.09,374.36,14850.0,335.9214,336.2086,335.8226,336.065,14850.0
2021-07-29 10:20:00,374.36,374.88,374.35,374.62,21326.0,336.065,336.5318,336.056,336.2984,21326.0
2021-07-29 10:30:00,374.75,374.84,373.75,374.0,7688.0,336.4151,336.4959,335.5174,335.7418,7688.0
2021-07-29 10:40:00,374.15,374.53,373.59,373.68,13305.0,335.8765,336.2176,335.3738,335.4546,13305.0
2021-07-29 10:50:00,373.53,373.93,373.45,373.76,2582.0,335.3199,335.679,335.2481,335.5264,2582.0
2021-07-29 11:00:00,373.88,373.88,373.17,373.44,3264.0,335.6341,335.6341,334.9967,335.2391,3264.0
2021-07-29 11:10:00,373.29,373.63,373.11,373.11,7483.0,335.1045,335.4097,334.9429,334.9429,7483.0
2021-07-29 11:20:00,373.08,373.19,372.62,372.63,5415.0,334.916,335.0147,334.503,334.512,5415.0
2021-07-29 11:30:00,372.58,372.89,372.34,372.86,6650.0,334.4671,334.7454,334.2517,334.7185,6650.0
2021-07-29 11:40:00,372.7,372.82,372.09,372.09,12971.0,334.5748,334.6826,334.0272,334.0272,12971.0
2021-07-29 11:50:00,372.1,372.41,371.35,372.41,10619.0,334.0362,334.3145,333.3629,334.3145,10619.0
2021-07-29 12:00:00,372.27,372.82,372.15,372.68,6804.0,334.1888,334.6826,334.0811,334.5569,6804.0
2021-07-29 12:10:00,372.48,372.53,372.0,372.34,8951.0,334.3773,334.4222,333.9464,334.2517,8951.0
2021-07-29 12:20:00,372.51,372.85,372.38,372.63,3316.0,334.4043,334.7095,334.2876,334.512,3316.0
2021-07-29 12:30:00,372.66,373.1,372.61,373.02,8005.0,334.5389,334.9339,334.494,334.8621,8005.0
2021-07-29 12:40:00,373.03,373.03,372.67,372.75,4304.0,334.8711,334.8711,334.5479,334.6197,4304.0
2021-07-29 12:50:00,372.75,373.08,372.67,372.75,5719.0,334.6197,334.916,334.5479,334.6197,5719.0
2021-07-29 13:00:00,372.94,373.0,372.83,372.87,3648.0,334.7903,334.8441,334.6915,334.7274,3648.0
2021-07-29 13:10:00,373.03,373.42,372.97,373.38,5957.0,334.8711,335.2212,334.8172,335.1853,5957.0
2021-07-29 13:20:00,373.26,373.68,373.13,373.65,5485.0,335.0775,335.4546,334.9608,335.4276,5485.0
2021-07-29 13:30:00,373.63,373.75,373.5,373.75,5525.0,335.4097,335.5174,335.293,335.5174,5525.0
2021-07-29 13:40:00,373.67,374.09,373.67,374.06,3039.0,335.4456,335.8226,335.4456,335.7957,3039.0
2021-07-29 13:50:00,374.02,374.52,374.0,374.25,4535.0,335.7598,336.2086,335.7418,335.9663,4535.0
2021-07-29 14:00:00,374.27,374.34,373.91,374.04,5424.0,335.9842,336.0471,335.661,335.7778,5424.0
2021-07-29 14:10:00,373.91,373.99,373.34,373.64,6993.0,335.661,335.7329,335.1494,335.4187,6993.0
2021-07-29 14:20:00,373.64,373.85,373.56,373.85,3906.0,335.4187,335.6072,335.3469,335.6072,3906.0
2021-07-29 14:30:00,373.76,373.86,373.59,373.59,4534.0,335.5264,335.6162,335.3738,335.3738,4534.0
2021-07-29 14:40:00,373.56,373.78,373.5,373.53,5217.0,335.3469,335.5443,335.293,335.3199,5217.0
2021-07-29 14:50:00,373.54,373.54,373.21,373.39,3894.0,335.3289,335.3289,335.0327,335.1942,3894.0
2021-07-29 15:00:00,373.37,373.53,373.0,373.0,8087.0,335.1763,335.3199,334.8441,334.8441,8087.0
2021-07-29 15:10:00,373.0,373.2,372.94,373.0,7796.0,334.8441,335.0237,334.7903,334.8441,7796.0
2021-07-29 15:20:00,373.0,373.62,372.96,373.5,6865.0,334.8441,335.4007,334.8082,335.293,6865.0
2021-07-29 15:30:00,373.38,373.47,373.12,373.31,9780.0,335.1853,335.2661,334.9519,335.1224,9780.0
2021-07-29 15:40:00,373.36,373.45,372.74,372.95,13182.0,335.1673,335.2481,334.6107,334.7993,13182.0
2021-07-29 15:50:00,372.87,372.94,372.5,372.72,43099.0,334.7274,334.7903,334.3953,334.5928,43099.0
2021-07-30 09:30:00,372.07,372.99,371.6,372.99,18749.0,334.0093,334.8352,333.5873,334.8352,18749.0
2021-07-30 09:40:00,373.14,373.64,372.69,373.01,12788.0,334.9698,335.4187,334.5658,334.8531,12788.0
2021-07-30 09:50:00,373.02,373.09,371.92,372.51,4800.0,334.8621,334.9249,333.8746,334.4043,4800.0
2021-07-30 10:00:00,372.28,372.4,370.8,371.53,14461.0,334.1978,334.3055,332.8692,333.5245,14461.0
2021-07-30 10:10:00,371.5,372.26,371.25,371.3,6361.0,333.4976,334.1798,333.2732,333.318,6361.0
2021-07-30 10:20:00,371.25,371.84,371.1,371.19,8022.0,333.2732,333.8028,333.1385,333.2193,8022.0
2021-07-30 10:30:00,371.03,371.88,370.76,371.8,5654.0,333.0757,333.8387,332.8333,333.7669,5654.0
2021-07-30 10:40:00,371.72,372.05,371.32,371.38,5572.0,333.6951,333.9913,333.336,333.3899,5572.0
2021-07-30 10:50:00,371.62,371.68,371.12,371.52,5551.0,333.6053,333.6592,333.1565,333.5155,5551.0
2021-07-30 11:00:00,371.28,371.52,370.8,371.43,11538.0,333.3001,333.5155,332.8692,333.4347,11538.0
2021-07-30 11:10:00,371.44,371.79,371.4,371.79,3253.0,333.4437,333.7579,333.4078,333.7579,3253.0
2021-07-30 11:20:00,371.72,372.08,371.71,371.94,4377.0,333.6951,334.0182,333.6861,333.8926,4377.0
2021-07-30 11:30:00,371.89,371.89,371.39,371.65,1437.0,333.8477,333.8477,333.3988,333.6322,1437.0
2021-07-30 11:40:00,371.57,371.57,370.72,370.72,3610.0,333.5604,333.5604,332.7974,332.7974,3610.0
2021-07-30 11:50:00,370.6,370.73,370.43,370.67,8146.0,332.6896,332.8063,332.537,332.7525,8146.0
2021-07-30 12:00:00,370.59,370.88,370.54,370.86,9215.0,332.6807,332.941,332.6358,332.923,9215.0
2021-07-30 12:10:00,370.85,371.25,370.78,371.24,8270.0,332.9141,333.2732,332.8512,333.2642,8270.0
2021-07-30 12:20:00,371.26,371.66,371.15,371.44,7411.0,333.2821,333.6412,333.1834,333.4437,7411.0
2021-07-30 12:30:00,371.34,371.38,370.81,370.93,12117.0,333.3539,333.3899,332.8782,332.9859,12117.0
2021-07-30 12:40:00,370.95,371.22,370.94,371.06,2817.0,333.0038,333.2462,332.9949,333.1026,2817.0
2021-07-30 12:50:00,371.11,371.4,371.11,371.38,2211.0,333.1475,333.4078,333.1475,333.3899,2211.0
2021-07-30 13:00:00,371.44,371.45,371.17,371.21,4439.0,333.4437,333.4527,333.2013,333.2372,4439.0
2021-07-30 13:10:00,371.28,371.83,371.28,371.68,2971.0,333.3001,333.7938,333.3001,333.6592,2971.0
2021-07-30 13:20:00,371.77,371.77,371.16,371.16,7197.0,333.74,333.74,333.1924,333.1924,7197.0
2021-07-30 13:30:00,371.27,371.65,371.22,371.65,2138.0,333.2911,333.6322,333.2462,333.6322,2138.0
2021-07-30 13:40:00,371.78,371.79,371.44,371.55,2933.0,333.7489,333.7579,333.4437,333.5425,2933.0
2021-07-30 13:50:00,371.59,371.72,371.27,371.38,6885.0,333.5784,333.6951,333.2911,333.3899,6885.0
2021-07-30 14:00:00,371.44,371.44,370.75,370.8,6520.0,333.4437,333.4437,332.8243,332.8692,6520.0
2021-07-30 14:10:00,370.78,370.9,370.63,370.88,8140.0,332.8512,332.959,332.7166,332.941,8140.0
2021-07-30 14:20:00,370.92,371.02,370.36,370.37,7774.0,332.9769,333.0667,332.4742,332.4832,7774.0
2021-07-30 14:30:00,370.35,370.59,370.11,370.35,9848.0,332.4652,332.6807,332.2498,332.4652,9848.0
2021-07-30 14:40:00,370.27,370.55,370.21,370.54,9925.0,332.3934,332.6448,332.3395,332.6358,9925.0
2021-07-30 14:50:00,370.54,370.94,370.54,370.94,5872.0,332.6358,332.9949,332.6358,332.9949,5872.0
2021-07-30 15:00:00,370.9,371.32,370.89,371.25,8303.0,332.959,333.336,332.95,333.2732,8303.0
2021-07-30 15:10:00,371.38,371.65,371.38,371.49,8808.0,333.3899,333.6322,333.3899,333.4886,8808.0
2021-07-30 15:20:00,371.5,372.08,371.5,371.89,12488.0,333.4976,334.0182,333.4976,333.8477,12488.0
2021-07-30 15:30:00,371.9,372.02,371.31,371.4,7460.0,333.8567,333.9644,333.327,333.4078,7460.0
2021-07-30 15:40:00,371.48,371.49,370.85,371.09,13630.0,333.4796,333.4886,332.9141,333.1295,13630.0
2021-07-30 15:50:00,371.21,371.81,371.17,371.81,52710.0,333.2372,333.7759,333.2013,333.7759,52710.0
2021-08-02 09:30:00,372.3,373.59,372.25,372.79,29253.0,334.2157,335.3738,334.1709,334.6556,29253.0
2021-08-02 09:40:00,372.85,375.04,372.85,374.9,8370.0,334.7095,336.6755,334.7095,336.5498,8370.0
2021-08-02 09:50:00,374.76,374.76,372.32,372.4,10523.0,336.4241,336.4241,334.2337,334.3055,10523.0
2021-08-02 10:00:00,372.22,372.84,371.82,372.65,13505.0,334.1439,334.7005,333.7848,334.5299,13505.0
2021-08-02 10:10:00,372.75,372.75,371.78,371.78,9339.0,334.6197,334.6197,333.7489,333.7489,9339.0
2021-08-02 10:20:00,371.75,372.01,371.5,371.58,8689.0,333.722,333.9554,333.4976,333.5694,8689.0
2021-08-02 10:30:00,371.59,372.32,371.59,371.93,5926.0,333.5784,334.2337,333.5784,333.8836,5926.0
2021-08-02 10:40:00,371.93,372.12,371.75,371.75,5603.0,333.8836,334.0542,333.722,333.722,5603.0
2021-08-02 10:50:00,371.63,371.78,371.4,371.57,9307.0,333.6143,333.7489,333.4078,333.5604,9307.0
2021-08-02 11:00:00,371.56,372.55,371.4,372.55,54919.0,333.5514,334.4402,333.4078,334.4402,54919.0
2021-08-02 11:10:00,372.67,372.76,371.5,371.67,16742.0,334.5479,334.6287,333.4976,333.6502,16742.0
2021-08-02 11:20:00,371.78,372.13,371.67,371.9,2623.0,333.7489,334.0631,333.6502,333.8567,2623.0
2021-08-02 11:30:00,371.89,371.99,371.39,371.56,10012.0,333.8477,333.9375,333.3988,333.5514,10012.0
2021-08-02 11:40:00,371.59,371.64,371.3,371.35,6167.0,333.5784,333.6233,333.318,333.3629,6167.0
2021-08-02 11:50:00,371.24,371.28,370.56,370.61,11114.0,333.2642,333.3001,332.6537,332.6986,11114.0
2021-08-02 12:00:00,370.98,371.07,370.67,371.01,8025.0,333.0308,333.1116,332.7525,333.0577,8025.0
2021-08-02 12:10:00,371.03,371.24,370.66,370.76,5638.0,333.0757,333.2642,332.7435,332.8333,5638.0
2021-08-02 12:20:00,370.88,370.88,370.16,370.34,11450.0,332.941,332.941,332.2947,332.4562,11450.0
2021-08-02 12:30:00,370.39,371.08,370.38,370.93,14743.0,332.5011,333.1205,332.4921,332.9859,14743.0
2021-08-02 12:40:00,370.97,371.21,370.81,371.03,5623.0,333.0218,333.2372,332.8782,333.0757,5623.0
2021-08-02 12:50:00,371.06,371.07,370.45,370.77,6008.0,333.1026,333.1116,332.555,332.8423,6008.0
2021-08-02 13:00:00,370.85,371.01,370.5,370.88,5776.0,332.9141,333.0577,332.5999,332.941,5776.0
2021-08-02 13:10:00,370.64,371.05,370.63,370.86,8802.0,332.7256,333.0936,332.7166,332.923,8802.0
2021-08-02 13:20:00,370.96,371.0,370.5,370.77,4093.0,333.0128,333.0487,332.5999,332.8423,4093.0
2021-08-02 13:30:00,370.83,370.83,370.32,370.37,4984.0,332.8961,332.8961,332.4383,332.4832,4984.0
2021-08-02 13:40:00,370.36,370.44,370.11,370.36,4885.0,332.4742,332.546,332.2498,332.4742,4885.0
2021-08-02 13:50:00,370.41,370.64,370.12,370.64,4817.0,332.5191,332.7256,332.2587,332.7256,4817.0
2021-08-02 14:00:00,370.52,370.68,370.37,370.61,3675.0,332.6178,332.7615,332.4832,332.6986,3675.0
2021-08-02 14:10:00,370.71,371.05,370.51,370.86,17366.0,332.7884,333.0936,332.6089,332.923,17366.0
2021-08-02 14:20:00,370.81,370.95,370.36,370.37,7669.0,332.8782,333.0038,332.4742,332.4832,7669.0
2021-08-02 14:30:00,370.3,370.5,369.81,370.0,24792.0,332.4203,332.5999,331.9805,332.151,24792.0
2021-08-02 14:40:00,370.0,370.36,369.42,369.99,25196.0,332.151,332.4742,331.6304,332.142,25196.0
2021-08-02 14:50:00,370.0,370.64,369.86,370.5,24414.0,332.151,332.7256,332.0253,332.5999,24414.0
2021-08-02 15:00:00,370.5,370.53,369.52,369.83,15302.0,332.5999,332.6268,331.7201,331.9984,15302.0
2021-08-02 15:10:00,369.82,369.82,369.04,369.33,24234.0,331.9894,331.9894,331.2892,331.5496,24234.0
2021-08-02 15:20:00,369.29,369.42,369.16,369.4,21593.0,331.5137,331.6304,331.3969,331.6124,21593.0
2021-08-02 15:30:00,369.41,369.93,368.93,369.26,47983.0,331.6214,332.0882,331.1905,331.4867,47983.0
2021-08-02 15:40:00,369.27,369.53,368.89,369.06,18441.0,331.4957,331.7291,331.1546,331.3072,18441.0
2021-08-02 15:50:00,368.88,369.02,368.08,368.2,83276.0,331.1456,331.2713,330.4274,330.5352,83276.0
2021-08-03 09:30:00,369.38,369.76,367.61,367.86,22731.0,331.5944,331.9356,330.0055,330.2299,22731.0
2021-08-03 09:40:00,367.36,367.51,366.1,366.18,24522.0,329.7811,329.9157,328.65,328.7218,24522.0
2021-08-03 09:50:00,366.05,366.95,366.0,366.49,12470.0,328.6051,329.413,328.5602,329.0001,12470.0
2021-08-03 10:00:00,366.76,367.26,366.61,366.96,16336.0,329.2425,329.6913,329.1078,329.422,16336.0
2021-08-03 10:10:00,367.14,367.86,366.6,367.75,16339.0,329.5836,330.2299,329.0988,330.1312,16339.0
2021-08-03 10:20:00,367.92,369.03,367.92,368.8,8194.0,330.2838,331.2802,330.2838,331.0738,8194.0
2021-08-03 10:30:00,368.67,368.69,368.01,368.24,10592.0,330.9571,330.975,330.3646,330.5711,10592.0
2021-08-03 10:40:00,368.22,368.91,368.22,368.73,12396.0,330.5531,331.1725,330.5531,331.0109,12396.0
2021-08-03 10:50:00,368.99,369.17,368.19,368.19,7400.0,331.2443,331.4059,330.5262,330.5262,7400.0
2021-08-03 11:00:00,368.39,368.46,367.66,368.01,16375.0,330.7057,330.7686,330.0504,330.3646,16375.0
2021-08-03 11:10:00,367.87,368.71,367.66,368.57,6125.0,330.2389,330.993,330.0504,330.8673,6125.0
2021-08-03 11:20:00,368.48,369.41,368.39,369.41,4006.0,330.7865,331.6214,330.7057,331.6214,4006.0
2021-08-03 11:30:00,369.24,369.55,368.87,368.87,6185.0,331.4688,331.7471,331.1366,331.1366,6185.0
2021-08-03 11:40:00,368.97,369.91,368.87,369.13,16353.0,331.2264,332.0702,331.1366,331.37,16353.0
2021-08-03 11:50:00,369.11,369.39,368.42,368.6,12356.0,331.3521,331.6034,330.7326,330.8942,12356.0
2021-08-03 12:00:00,368.63,368.63,368.22,368.44,7798.0,330.9212,330.9212,330.5531,330.7506,7798.0
2021-08-03 12:10:00,368.39,368.43,367.77,367.77,6975.0,330.7057,330.7416,330.1491,330.1491,6975.0
2021-08-03 12:20:00,367.83,368.07,367.64,367.65,18293.0,330.203,330.4184,330.0324,330.0414,18293.0
2021-08-03 12:30:00,367.66,368.44,367.62,368.33,10790.0,330.0504,330.7506,330.0145,330.6519,10790.0
2021-08-03 12:40:00,368.44,368.79,368.28,368.28,7872.0,330.7506,331.0648,330.607,330.607,7872.0
2021-08-03 12:50:00,368.3,368.3,368.05,368.27,8442.0,330.6249,330.6249,330.4005,330.598,8442.0
2021-08-03 13:00:00,368.15,368.57,368.15,368.34,8551.0,330.4903,330.8673,330.4903,330.6608,8551.0
2021-08-03 13:10:00,368.45,368.93,368.44,368.86,4718.0,330.7596,331.1905,330.7506,331.1276,4718.0
2021-08-03 13:20:00,368.8,369.0,368.75,369.0,4902.0,331.0738,331.2533,331.0289,331.2533,4902.0
2021-08-03 13:30:00,368.94,369.22,368.82,369.22,5851.0,331.1995,331.4508,331.0917,331.4508,5851.0
2021-08-03 13:40:00,369.1,369.23,368.88,369.11,10136.0,331.3431,331.4598,331.1456,331.3521,10136.0
2021-08-03 13:50:00,369.23,369.23,368.8,368.86,5852.0,331.4598,331.4598,331.0738,331.1276,5852.0
2021-08-03 14:00:00,368.86,369.07,368.72,368.72,4865.0,331.1276,331.3162,331.002,331.002,4865.0
2021-08-03 14:10:00,368.73,369.14,368.73,368.95,3108.0,331.0109,331.379,331.0109,331.2084,3108.0
2021-08-03 14:20:00,368.85,369.12,368.73,368.73,6721.0,331.1187,331.361,331.0109,331.0109,6721.0
2021-08-03 14:30:00,368.85,369.22,368.85,369.16,4076.0,331.1187,331.4508,331.1187,331.3969,4076.0
2021-08-03 14:40:00,369.09,369.14,368.65,368.86,4100.0,331.3341,331.379,330.9391,331.1276,4100.0
2021-08-03 14:50:00,368.86,369.29,368.78,369.28,8983.0,331.1276,331.5137,331.0558,331.5047,8983.0
2021-08-03 15:00:00,369.31,369.6,369.19,369.33,11920.0,331.5316,331.7919,331.4239,331.5496,11920.0
2021-08-03 15:10:00,369.34,369.34,369.01,369.08,9657.0,331.5585,331.5585,331.2623,331.3251,9657.0
2021-08-03 15:20:00,369.09,369.39,369.0,369.28,9546.0,331.3341,331.6034,331.2533,331.5047,9546.0
2021-08-03 15:30:00,369.3,369.52,369.09,369.15,9206.0,331.5226,331.7201,331.3341,331.388,9206.0
2021-08-03 15:40:00,369.22,369.41,368.96,369.16,16211.0,331.4508,331.6214,331.2174,331.3969,16211.0
2021-08-03 15:50:00,369.18,369.51,368.62,369.41,60138.0,331.4149,331.7111,330.9122,331.6214,60138.0
2021-08-04 09:30:00,364.49,365.36,362.9,362.98,83135.0,327.2047,327.9857,325.7773,325.8491,83135.0
2021-08-04 09:40:00,363.16,363.49,361.59,362.79,45437.0,326.0107,326.307,324.6013,325.6786,45437.0
2021-08-04 09:50:00,362.83,363.04,362.25,362.89,25027.0,325.7145,325.903,325.1938,325.7683,25027.0
2021-08-04 10:00:00,362.76,364.67,362.68,363.61,21790.0,325.6516,327.3663,325.5798,326.4147,21790.0
2021-08-04 10:10:00,363.35,363.6,362.44,362.74,14057.0,326.1813,326.4057,325.3644,325.6337,14057.0
2021-08-04 10:20:00,362.64,362.77,361.25,361.46,35258.0,325.5439,325.6606,324.2961,324.4846,35258.0
2021-08-04 10:30:00,361.24,362.5,360.72,362.5,33885.0,324.2871,325.4182,323.8203,325.4182,33885.0
2021-08-04 10:40:00,362.3,362.8,361.25,361.41,16715.0,325.2387,325.6875,324.2961,324.4397,16715.0
2021-08-04 10:50:00,361.43,361.5,360.17,360.28,26617.0,324.4577,324.5205,323.3266,323.4253,26617.0
2021-08-04 11:00:00,360.2,361.02,359.61,360.99,41204.0,323.3535,324.0896,322.8239,324.0627,41204.0
2021-08-04 11:10:00,361.0,361.72,360.86,361.47,20755.0,324.0717,324.718,323.946,324.4936,20755.0
2021-08-04 11:20:00,361.32,361.32,360.64,361.16,12999.0,324.3589,324.3589,323.7485,324.2153,12999.0
2021-08-04 11:30:00,361.19,361.52,361.0,361.16,18180.0,324.2422,324.5385,324.0717,324.2153,18180.0
2021-08-04 11:40:00,361.11,361.48,361.0,361.21,21049.0,324.1704,324.5026,324.0717,324.2602,21049.0
2021-08-04 11:50:00,361.13,361.51,360.83,361.41,21669.0,324.1884,324.5295,323.9191,324.4397,21669.0
2021-08-04 12:00:00,361.41,362.1,361.19,362.03,24439.0,324.4397,325.0591,324.2422,324.9963,24439.0
2021-08-04 12:10:00,362.03,362.09,361.01,361.09,12186.0,324.9963,325.0502,324.0806,324.1525,12186.0
2021-08-04 12:20:00,361.03,361.03,360.03,360.34,27316.0,324.0986,324.0986,323.2009,323.4792,27316.0
2021-08-04 12:30:00,360.25,360.49,359.98,360.25,18730.0,323.3984,323.6138,323.156,323.3984,18730.0
2021-08-04 12:40:00,360.21,360.53,360.1,360.39,8514.0,323.3625,323.6498,323.2637,323.5241,8514.0
2021-08-04 12:50:00,360.35,360.6,360.27,360.56,9817.0,323.4882,323.7126,323.4163,323.6767,9817.0
2021-08-04 13:00:00,360.5,361.07,360.46,360.86,11711.0,323.6228,324.1345,323.5869,323.946,11711.0
2021-08-04 13:10:00,360.88,361.22,360.88,360.88,14617.0,323.9639,324.2692,323.9639,323.9639,14617.0
2021-08-04 13:20:00,360.88,361.26,360.87,361.23,10420.0,323.9639,324.3051,323.955,324.2781,10420.0
2021-08-04 13:30:00,361.28,362.28,361.12,362.28,11744.0,324.323,325.2207,324.1794,325.2207,11744.0
2021-08-04 13:40:00,362.25,362.52,362.0,362.45,18211.0,325.1938,325.4362,324.9694,325.3733,18211.0
2021-08-04 13:50:00,362.42,362.75,362.23,362.29,22235.0,325.3464,325.6427,325.1758,325.2297,22235.0
2021-08-04 14:00:00,362.4,362.78,361.6,362.11,12115.0,325.3285,325.6696,324.6103,325.0681,12115.0
2021-08-04 14:10:00,362.03,362.2,361.53,361.61,11912.0,324.9963,325.1489,324.5475,324.6193,11912.0
2021-08-04 14:20:00,361.72,362.02,361.66,361.8,10565.0,324.718,324.9873,324.6642,324.7898,10565.0
2021-08-04 14:30:00,361.79,362.01,361.41,361.5,11576.0,324.7809,324.9784,324.4397,324.5205,11576.0
2021-08-04 14:40:00,361.55,361.59,361.32,361.45,9148.0,324.5654,324.6013,324.3589,324.4756,9148.0
2021-08-04 14:50:00,361.45,361.98,361.32,361.98,13105.0,324.4756,324.9514,324.3589,324.9514,13105.0
2021-08-04 15:00:00,361.9,362.08,361.62,361.69,10959.0,324.8796,325.0412,324.6282,324.6911,10959.0
2021-08-04 15:10:00,361.7,362.2,361.57,362.19,9412.0,324.7001,325.1489,324.5834,325.1399,9412.0
2021-08-04 15:20:00,362.18,362.46,362.07,362.46,15296.0,325.131,325.3823,325.0322,325.3823,15296.0
2021-08-04 15:30:00,362.47,362.81,362.29,362.52,15495.0,325.3913,325.6965,325.2297,325.4362,15495.0
2021-08-04 15:40:00,362.55,362.56,361.9,361.9,19866.0,325.4631,325.4721,324.8796,324.8796,19866.0
2021-08-04 15:50:00,361.8,362.0,361.26,361.63,90101.0,324.7898,324.9694,324.3051,324.6372,90101.0
2021-08-05 09:30:00,362.44,363.02,361.62,362.08,23733.0,325.3644,325.885,324.6282,325.0412,23733.0
2021-08-05 09:40:00,362.07,362.39,360.62,360.98,12050.0,325.0322,325.3195,323.7305,324.0537,12050.0
2021-08-05 09:50:00,360.78,360.86,359.88,360.5,34424.0,323.8742,323.946,323.0662,323.6228,34424.0
2021-08-05 10:00:00,360.52,361.52,360.21,361.02,16018.0,323.6408,324.5385,323.3625,324.0896,16018.0
2021-08-05 10:10:00,360.83,361.0,360.42,360.54,14096.0,323.9191,324.0717,323.551,323.6587,14096.0
2021-08-05 10:20:00,360.37,360.92,360.15,360.27,15857.0,323.5061,323.9999,323.3086,323.4163,15857.0
2021-08-05 10:30:00,360.29,360.58,360.01,360.32,15066.0,323.4343,323.6946,323.1829,323.4612,15066.0
2021-08-05 10:40:00,360.46,360.92,360.19,360.91,12369.0,323.5869,323.9999,323.3445,323.9909,12369.0
2021-08-05 10:50:00,360.85,361.36,360.36,361.1,13349.0,323.937,324.3948,323.4971,324.1614,13349.0
2021-08-05 11:00:00,361.1,361.29,360.69,361.1,13881.0,324.1614,324.332,323.7934,324.1614,13881.0
2021-08-05 11:10:00,361.17,361.74,361.09,361.38,9203.0,324.2243,324.736,324.1525,324.4128,9203.0
2021-08-05 11:20:00,361.38,362.36,361.37,362.1,18640.0,324.4128,325.2926,324.4038,325.0591,18640.0
2021-08-05 11:30:00,362.08,362.16,361.11,361.36,10924.0,325.0412,325.113,324.1704,324.3948,10924.0
2021-08-05 11:40:00,361.45,361.85,361.38,361.71,6655.0,324.4756,324.8347,324.4128,324.709,6655.0
2021-08-05 11:50:00,361.81,362.42,361.81,362.29,14807.0,324.7988,325.3464,324.7988,325.2297,14807.0
2021-08-05 12:00:00,362.45,362.88,362.34,362.67,7507.0,325.3733,325.7594,325.2746,325.5708,7507.0
2021-08-05 12:10:00,362.69,362.94,362.52,362.52,9387.0,325.5888,325.8132,325.4362,325.4362,9387.0
2021-08-05 12:20:00,362.52,362.52,362.21,362.3,3661.0,325.4362,325.4362,325.1579,325.2387,3661.0
2021-08-05 12:30:00,362.33,362.65,362.05,362.43,8111.0,325.2656,325.5529,325.0143,325.3554,8111.0
2021-08-05 12:40:00,362.34,362.37,361.85,362.12,8818.0,325.2746,325.3015,324.8347,325.0771,8818.0
2021-08-05 12:50:00,362.0,362.12,361.76,361.76,7946.0,324.9694,325.0771,324.7539,324.7539,7946.0
2021-08-05 13:00:00,361.66,361.75,361.56,361.65,4922.0,324.6642,324.745,324.5744,324.6552,4922.0
2021-08-05 13:10:00,361.63,362.02,361.61,361.96,6445.0,324.6372,324.9873,324.6193,324.9335,6445.0
2021-08-05 13:20:00,361.94,362.17,361.7,362.1,13686.0,324.9155,325.122,324.7001,325.0591,13686.0
2021-08-05 13:30:00,362.07,362.24,361.83,362.1,9701.0,325.0322,325.1848,324.8168,325.0591,9701.0
2021-08-05 13:40:00,362.2,362.48,362.14,362.43,9223.0,325.1489,325.4003,325.0951,325.3554,9223.0
2021-08-05 13:50:00,362.36,362.42,362.17,362.42,10957.0,325.2926,325.3464,325.122,325.3464,10957.0
2021-08-05 14:00:00,362.39,362.41,361.79,361.79,7345.0,325.3195,325.3374,324.7809,324.7809,7345.0
2021-08-05 14:10:00,361.81,361.89,361.28,361.52,7373.0,324.7988,324.8706,324.323,324.5385,7373.0
2021-08-05 14:20:00,361.5,361.54,361.26,361.32,5777.0,324.5205,324.5564,324.3051,324.3589,5777.0
2021-08-05 14:30:00,361.26,361.26,361.07,361.15,4816.0,324.3051,324.3051,324.1345,324.2063,4816.0
2021-08-05 14:40:00,361.11,361.21,360.79,361.02,5817.0,324.1704,324.2602,323.8832,324.0896,5817.0
2021-08-05 14:50:00,361.23,361.23,360.85,360.87,6259.0,324.2781,324.2781,323.937,323.955,6259.0
2021-08-05 15:00:00,360.86,361.16,360.78,360.78,7327.0,323.946,324.2153,323.8742,323.8742,7327.0
2021-08-05 15:10:00,360.73,360.84,360.33,360.38,11029.0,323.8293,323.928,323.4702,323.5151,11029.0
2021-08-05 15:20:00,360.3,360.86,360.21,360.86,12989.0,323.4433,323.946,323.3625,323.946,12989.0
2021-08-05 15:30:00,360.84,361.15,360.6,360.92,14502.0,323.928,324.2063,323.7126,323.9999,14502.0
2021-08-05 15:40:00,360.85,361.01,360.65,360.81,15091.0,323.937,324.0806,323.7575,323.9011,15091.0
2021-08-05 15:50:00,360.89,360.92,360.44,360.73,57679.0,323.9729,323.9999,323.569,323.8293,57679.0
2021-08-06 09:30:00,362.3,363.46,362.0,362.21,25820.0,325.2387,326.28,324.9694,325.1579,25820.0
2021-08-06 09:40:00,362.44,362.95,362.26,362.63,10536.0,325.3644,325.8222,325.2028,325.5349,10536.0
2021-08-06 09:50:00,362.33,362.47,361.93,362.2,6322.0,325.2656,325.3913,324.9065,325.1489,6322.0
2021-08-06 10:00:00,362.18,363.3,361.95,362.73,7241.0,325.131,326.1364,324.9245,325.6247,7241.0
2021-08-06 10:10:00,362.64,362.67,362.26,362.54,3585.0,325.5439,325.5708,325.2028,325.4541,3585.0
2021-08-06 10:20:00,362.6,363.12,362.59,362.98,6734.0,325.508,325.9748,325.499,325.8491,6734.0
2021-08-06 10:30:00,363.05,363.45,362.7,362.7,6410.0,325.912,326.2711,325.5978,325.5978,6410.0
2021-08-06 10:40:00,362.79,362.79,361.58,362.49,13858.0,325.6786,325.6786,324.5923,325.4093,13858.0
2021-08-06 10:50:00,362.39,362.83,362.32,362.72,4216.0,325.3195,325.7145,325.2566,325.6157,4216.0
2021-08-06 11:00:00,362.57,362.84,362.45,362.82,7501.0,325.4811,325.7235,325.3733,325.7055,7501.0
2021-08-06 11:10:00,362.77,362.87,361.81,361.81,8856.0,325.6606,325.7504,324.7988,324.7988,8856.0
2021-08-06 11:20:00,361.96,362.32,361.84,361.94,5615.0,324.9335,325.2566,324.8257,324.9155,5615.0
2021-08-06 11:30:00,361.94,361.95,361.14,361.15,11587.0,324.9155,324.9245,324.1974,324.2063,11587.0
2021-08-06 11:40:00,361.07,361.29,361.07,361.29,6274.0,324.1345,324.332,324.1345,324.332,6274.0
2021-08-06 11:50:00,361.24,361.42,361.06,361.1,8772.0,324.2871,324.4487,324.1255,324.1614,8772.0
2021-08-06 12:00:00,361.16,361.16,360.83,360.97,5976.0,324.2153,324.2153,323.9191,324.0447,5976.0
2021-08-06 12:10:00,360.93,361.06,360.56,360.6,11166.0,324.0088,324.1255,323.6767,323.7126,11166.0
2021-08-06 12:20:00,360.64,361.38,360.57,361.29,4254.0,323.7485,324.4128,323.6857,324.332,4254.0
2021-08-06 12:30:00,361.28,362.01,361.28,361.81,4573.0,324.323,324.9784,324.323,324.7988,4573.0
2021-08-06 12:40:00,361.68,362.13,361.67,362.12,4419.0,324.6821,325.0861,324.6731,325.0771,4419.0
2021-08-06 12:50:00,362.36,362.59,362.35,362.45,5864.0,325.2926,325.499,325.2836,325.3733,5864.0
2021-08-06 13:00:00,362.52,362.56,362.13,362.34,15607.0,325.4362,325.4721,325.0861,325.2746,15607.0
2021-08-06 13:10:00,362.29,362.49,362.27,362.41,3514.0,325.2297,325.4093,325.2118,325.3374,3514.0
2021-08-06 13:20:00,362.48,362.62,362.42,362.53,7652.0,325.4003,325.526,325.3464,325.4452,7652.0
2021-08-06 13:30:00,362.5,362.66,362.43,362.5,8483.0,325.4182,325.5619,325.3554,325.4182,8483.0
2021-08-06 13:40:00,362.54,362.76,362.46,362.75,12281.0,325.4541,325.6516,325.3823,325.6427,12281.0
2021-08-06 13:50:00,362.77,363.18,362.71,363.0,9137.0,325.6606,326.0287,325.6067,325.8671,9137.0
2021-08-06 14:00:00,362.97,363.31,362.97,363.29,13801.0,325.8402,326.1454,325.8402,326.1274,13801.0
2021-08-06 14:10:00,363.3,363.3,362.34,362.66,18498.0,326.1364,326.1364,325.2746,325.5619,18498.0
2021-08-06 14:20:00,362.62,362.64,362.31,362.57,6697.0,325.526,325.5439,325.2477,325.4811,6697.0
2021-08-06 14:30:00,362.53,362.54,361.94,361.94,5672.0,325.4452,325.4541,324.9155,324.9155,5672.0
2021-08-06 14:40:00,361.92,361.97,361.6,361.96,5954.0,324.8976,324.9424,324.6103,324.9335,5954.0
2021-08-06 14:50:00,361.91,362.1,361.73,361.86,2743.0,324.8886,325.0591,324.727,324.8437,2743.0
2021-08-06 15:00:00,361.83,361.87,361.64,361.75,3674.0,324.8168,324.8527,324.6462,324.745,3674.0
2021-08-06 15:10:00,361.75,361.93,361.6,361.83,6232.0,324.745,324.9065,324.6103,324.8168,6232.0
2021-08-06 15:20:00,361.8,362.11,361.8,361.99,4523.0,324.7898,325.0681,324.7898,324.9604,4523.0
2021-08-06 15:30:00,361.99,362.09,361.67,361.75,7333.0,324.9604,325.0502,324.6731,324.745,7333.0
2021-08-06 15:40:00,361.79,361.9,361.5,361.9,10605.0,324.7809,324.8796,324.5205,324.8796,10605.0
2021-08-06 15:50:00,362.01,362.06,361.53,362.05,37757.0,324.9784,325.0232,324.5475,325.0143,37757.0
2021-08-09 09:30:00,360.7,361.5,360.03,360.7,23252.0,323.8024,324.5205,323.2009,323.8024,23252.0
2021-08-09 09:40:00,360.78,361.76,360.74,361.45,10292.0,323.8742,324.7539,323.8383,324.4756,10292.0
2021-08-09 09:50:00,361.5,361.51,360.88,360.95,8169.0,324.5205,324.5295,323.9639,324.0268,8169.0
2021-08-09 10:00:00,361.01,361.08,360.2,360.2,16774.0,324.0806,324.1435,323.3535,323.3535,16774.0
2021-08-09 10:10:00,360.14,360.69,359.78,360.5,18214.0,323.2996,323.7934,322.9765,323.6228,18214.0
2021-08-09 10:20:00,360.37,360.74,360.13,360.33,6334.0,323.5061,323.8383,323.2907,323.4702,6334.0
2021-08-09 10:30:00,360.21,360.86,360.0,360.74,9148.0,323.3625,323.946,323.174,323.8383,9148.0
2021-08-09 10:40:00,360.81,361.77,360.8,361.77,24891.0,323.9011,324.7629,323.8921,324.7629,24891.0
2021-08-09 10:50:00,361.79,361.96,360.6,361.05,7377.0,324.7809,324.9335,323.7126,324.1166,7377.0
2021-08-09 11:00:00,361.11,361.32,360.86,361.27,6878.0,324.1704,324.3589,323.946,324.3141,6878.0
2021-08-09 11:10:00,361.26,361.76,361.12,361.47,5004.0,324.3051,324.7539,324.1794,324.4936,5004.0
2021-08-09 11:20:00,361.36,361.76,361.34,361.59,5561.0,324.3948,324.7539,324.3769,324.6013,5561.0
2021-08-09 11:30:00,361.52,362.1,361.47,362.1,7959.0,324.5385,325.0591,324.4936,325.0591,7959.0
2021-08-09 11:40:00,362.16,362.43,362.02,362.38,4140.0,325.113,325.3554,324.9873,325.3105,4140.0
2021-08-09 11:50:00,362.35,362.36,362.15,362.15,6392.0,325.2836,325.2926,325.104,325.104,6392.0
2021-08-09 12:00:00,362.09,362.09,361.33,361.33,3489.0,325.0502,325.0502,324.3679,324.3679,3489.0
2021-08-09 12:10:00,361.36,361.86,361.35,361.86,5251.0,324.3948,324.8437,324.3859,324.8437,5251.0
2021-08-09 12:20:00,361.85,362.11,361.81,361.84,5010.0,324.8347,325.0681,324.7988,324.8257,5010.0
2021-08-09 12:30:00,361.8,362.16,361.77,361.92,5634.0,324.7898,325.113,324.7629,324.8976,5634.0
2021-08-09 12:40:00,362.0,362.28,361.91,362.03,5788.0,324.9694,325.2207,324.8886,324.9963,5788.0
2021-08-09 12:50:00,361.93,362.17,361.93,361.98,8564.0,324.9065,325.122,324.9065,324.9514,8564.0
2021-08-09 13:00:00,362.03,362.19,361.6,361.6,4357.0,324.9963,325.1399,324.6103,324.6103,4357.0
2021-08-09 13:10:00,361.51,361.51,361.22,361.28,6764.0,324.5295,324.5295,324.2692,324.323,6764.0
2021-08-09 13:20:00,361.28,361.48,361.18,361.18,2698.0,324.323,324.5026,324.2333,324.2333,2698.0
2021-08-09 13:30:00,361.16,361.2,360.87,360.93,6158.0,324.2153,324.2512,323.955,324.0088,6158.0
2021-08-09 13:40:00,360.89,360.99,360.49,360.49,5465.0,323.9729,324.0627,323.6138,323.6138,5465.0
2021-08-09 13:50:00,360.56,360.58,360.2,360.24,7261.0,323.6767,323.6946,323.3535,323.3894,7261.0
2021-08-09 14:00:00,360.27,360.68,360.22,360.65,13145.0,323.4163,323.7844,323.3715,323.7575,13145.0
2021-08-09 14:10:00,360.65,361.06,360.65,361.05,4861.0,323.7575,324.1255,323.7575,324.1166,4861.0
2021-08-09 14:20:00,361.09,361.16,360.92,361.13,5885.0,324.1525,324.2153,323.9999,324.1884,5885.0
2021-08-09 14:30:00,361.21,361.21,360.61,360.61,6079.0,324.2602,324.2602,323.7216,323.7216,6079.0
2021-08-09 14:40:00,360.61,361.09,360.61,360.94,4761.0,323.7216,324.1525,323.7216,324.0178,4761.0
2021-08-09 14:50:00,360.85,360.86,360.46,360.6,9039.0,323.937,323.946,323.5869,323.7126,9039.0
2021-08-09 15:00:00,360.64,360.82,360.64,360.73,6864.0,323.7485,323.9101,323.7485,323.8293,6864.0
2021-08-09 15:10:00,360.69,360.94,360.69,360.73,5981.0,323.7934,324.0178,323.7934,323.8293,5981.0
2021-08-09 15:20:00,360.7,360.88,360.62,360.88,13529.0,323.8024,323.9639,323.7305,323.9639,13529.0
2021-08-09 15:30:00,360.9,361.54,360.88,361.51,11458.0,323.9819,324.5564,323.9639,324.5295,11458.0
2021-08-09 15:40:00,361.45,361.45,360.96,361.18,8832.0,324.4756,324.4756,324.0358,324.2333,8832.0
2021-08-09 15:50:00,361.12,361.12,360.67,361.05,41463.0,324.1794,324.1794,323.7754,324.1166,41463.0
2021-08-10 09:30:00,360.19,361.05,360.19,361.05,20360.0,323.3445,324.1166,323.3445,324.1166,20360.0
2021-08-10 09:40:00,361.06,361.33,360.42,360.59,9501.0,324.1255,324.3679,323.551,323.7036,9501.0
2021-08-10 09:50:00,360.37,361.23,360.27,360.73,7081.0,323.5061,324.2781,323.4163,323.8293,7081.0
2021-08-10 10:00:00,360.74,360.88,360.47,360.66,4965.0,323.8383,323.9639,323.5959,323.7665,4965.0
2021-08-10 10:10:00,360.66,361.25,360.57,360.67,6416.0,323.7665,324.2961,323.6857,323.7754,6416.0
2021-08-10 10:20:00,360.5,361.8,360.26,361.59,30823.0,323.6228,324.7898,323.4074,324.6013,30823.0
2021-08-10 10:30:00,361.8,362.47,361.8,361.98,12492.0,324.7898,325.3913,324.7898,324.9514,12492.0
2021-08-10 10:40:00,362.31,362.65,362.23,362.55,5127.0,325.2477,325.5529,325.1758,325.4631,5127.0
2021-08-10 10:50:00,362.54,362.54,361.39,361.76,9675.0,325.4541,325.4541,324.4218,324.7539,9675.0
2021-08-10 11:00:00,361.79,362.36,361.79,362.36,6070.0,324.7809,325.2926,324.7809,325.2926,6070.0
2021-08-10 11:10:00,362.36,362.36,361.52,361.76,8204.0,325.2926,325.2926,324.5385,324.7539,8204.0
2021-08-10 11:20:00,361.52,362.06,361.52,361.96,8434.0,324.5385,325.0232,324.5385,324.9335,8434.0
2021-08-10 11:30:00,362.0,362.01,361.11,361.11,10815.0,324.9694,324.9784,324.1704,324.1704,10815.0
2021-08-10 11:40:00,361.2,361.28,360.97,361.0,14924.0,324.2512,324.323,324.0447,324.0717,14924.0
2021-08-10 11:50:00,360.98,361.5,360.83,361.5,14224.0,324.0537,324.5205,323.9191,324.5205,14224.0
2021-08-10 12:00:00,361.08,361.09,360.65,360.71,9802.0,324.1435,324.1525,323.7575,323.8113,9802.0
2021-08-10 12:10:00,360.72,360.72,360.45,360.65,10614.0,323.8203,323.8203,323.5779,323.7575,10614.0
2021-08-10 12:20:00,360.53,360.77,360.4,360.4,13076.0,323.6498,323.8652,323.533,323.533,13076.0
2021-08-10 12:30:00,360.36,360.55,360.1,360.51,61874.0,323.4971,323.6677,323.2637,323.6318,61874.0
2021-08-10 12:40:00,360.55,361.33,360.55,361.33,7611.0,323.6677,324.3679,323.6677,324.3679,7611.0
2021-08-10 12:50:00,361.42,361.87,361.25,361.87,5463.0,324.4487,324.8527,324.2961,324.8527,5463.0
2021-08-10 13:00:00,361.84,362.06,361.67,361.89,4658.0,324.8257,325.0232,324.6731,324.8706,4658.0
2021-08-10 13:10:00,361.84,361.9,361.59,361.9,6364.0,324.8257,324.8796,324.6013,324.8796,6364.0
2021-08-10 13:20:00,361.9,362.15,361.73,362.15,8305.0,324.8796,325.104,324.727,325.104,8305.0
2021-08-10 13:30:00,362.06,362.5,362.05,362.44,5559.0,325.0232,325.4182,325.0143,325.3644,5559.0
2021-08-10 13:40:00,362.44,362.58,361.64,362.01,15073.0,325.3644,325.49,324.6462,324.9784,15073.0
2021-08-10 13:50:00,362.0,362.8,362.0,362.73,5897.0,324.9694,325.6875,324.9694,325.6247,5897.0
2021-08-10 14:00:00,362.81,362.88,362.6,362.74,4716.0,325.6965,325.7594,325.508,325.6337,4716.0
2021-08-10 14:10:00,362.81,363.06,362.66,363.0,6855.0,325.6965,325.9209,325.5619,325.8671,6855.0
2021-08-10 14:20:00,362.88,363.02,362.61,362.62,14660.0,325.7594,325.885,325.517,325.526,14660.0
2021-08-10 14:30:00,362.5,362.65,362.41,362.41,4579.0,325.4182,325.5529,325.3374,325.3374,4579.0
2021-08-10 14:40:00,362.46,362.66,362.13,362.24,5878.0,325.3823,325.5619,325.0861,325.1848,5878.0
2021-08-10 14:50:00,362.29,362.32,362.11,362.31,5582.0,325.2297,325.2566,325.0681,325.2477,5582.0
2021-08-10 15:00:00,362.32,362.32,361.96,362.14,4400.0,325.2566,325.2566,324.9335,325.0951,4400.0
2021-08-10 15:10:00,362.16,362.75,362.01,362.61,7381.0,325.113,325.6427,324.9784,325.517,7381.0
2021-08-10 15:20:00,362.7,362.97,362.39,362.51,6447.0,325.5978,325.8402,325.3195,325.4272,6447.0
2021-08-10 15:30:00,362.55,362.74,362.35,362.4,14095.0,325.4631,325.6337,325.2836,325.3285,14095.0
2021-08-10 15:40:00,362.47,362.53,362.35,362.39,7994.0,325.3913,325.4452,325.2836,325.3195,7994.0
2021-08-10 15:50:00,362.3,362.53,361.77,362.31,70010.0,325.2387,325.4452,324.7629,325.2477,70010.0
2021-08-11 09:30:00,362.45,362.52,361.0,361.9,22592.0,325.3733,325.4362,324.0717,324.8796,22592.0
2021-08-11 09:40:00,361.64,362.95,361.08,362.88,14591.0,324.6462,325.8222,324.1435,325.7594,14591.0
2021-08-11 09:50:00,362.92,363.36,362.33,362.9,21241.0,325.7953,326.1903,325.2656,325.7773,21241.0
2021-08-11 10:00:00,362.99,363.36,362.31,363.36,12469.0,325.8581,326.1903,325.2477,326.1903,12469.0
2021-08-11 10:10:00,363.2,363.2,362.8,363.0,9089.0,326.0466,326.0466,325.6875,325.8671,9089.0
2021-08-11 10:20:00,362.89,363.27,362.61,362.97,9515.0,325.7683,326.1095,325.517,325.8402,9515.0
2021-08-11 10:30:00,363.0,363.03,362.38,362.78,9551.0,325.8671,325.894,325.3105,325.6696,9551.0
2021-08-11 10:40:00,362.84,363.7,362.56,363.55,14638.0,325.7235,326.4955,325.4721,326.3608,14638.0
2021-08-11 10:50:00,363.56,364.02,363.45,364.02,10506.0,326.3698,326.7827,326.2711,326.7827,10506.0
2021-08-11 11:00:00,364.0,364.35,363.86,364.05,13831.0,326.7648,327.079,326.6391,326.8097,13831.0
2021-08-11 11:10:00,363.97,364.23,363.58,364.0,12301.0,326.7379,326.9713,326.3878,326.7648,12301.0
2021-08-11 11:20:00,363.96,364.0,363.45,363.52,8871.0,326.7289,326.7648,326.2711,326.3339,8871.0
2021-08-11 11:30:00,363.44,363.74,363.26,363.27,10361.0,326.2621,326.5314,326.1005,326.1095,10361.0
2021-08-11 11:40:00,363.38,363.54,362.96,363.54,10213.0,326.2082,326.3518,325.8312,326.3518,10213.0
2021-08-11 11:50:00,363.5,363.67,363.02,363.1,5121.0,326.3159,326.4685,325.885,325.9569,5121.0
2021-08-11 12:00:00,363.1,363.1,362.55,362.72,6396.0,325.9569,325.9569,325.4631,325.6157,6396.0
2021-08-11 12:10:00,362.74,362.88,362.6,362.83,6448.0,325.6337,325.7594,325.508,325.7145,6448.0
2021-08-11 12:20:00,362.72,362.78,362.44,362.52,5985.0,325.6157,325.6696,325.3644,325.4362,5985.0
2021-08-11 12:30:00,362.4,362.4,362.1,362.16,4362.0,325.3285,325.3285,325.0591,325.113,4362.0
2021-08-11 12:40:00,362.2,362.2,361.85,362.16,8828.0,325.1489,325.1489,324.8347,325.113,8828.0
2021-08-11 12:50:00,362.22,362.36,362.06,362.14,4383.0,325.1669,325.2926,325.0232,325.0951,4383.0
2021-08-11 13:00:00,362.11,362.25,361.68,361.76,8830.0,325.0681,325.1938,324.6821,324.7539,8830.0
2021-08-11 13:10:00,361.83,362.06,361.64,361.97,8386.0,324.8168,325.0232,324.6462,324.9424,8386.0
2021-08-11 13:20:00,362.02,362.19,361.85,361.95,6262.0,324.9873,325.1399,324.8347,324.9245,6262.0
2021-08-11 13:30:00,362.0,362.08,361.8,361.84,9074.0,324.9694,325.0412,324.7898,324.8257,9074.0
2021-08-11 13:40:00,361.87,362.21,361.87,362.12,6453.0,324.8527,325.1579,324.8527,325.0771,6453.0
2021-08-11 13:50:00,362.19,362.39,361.73,361.87,16645.0,325.1399,325.3195,324.727,324.8527,16645.0
2021-08-11 14:00:00,361.94,361.94,361.38,361.45,11360.0,324.9155,324.9155,324.4128,324.4756,11360.0
2021-08-11 14:10:00,361.51,361.68,361.28,361.42,13269.0,324.5295,324.6821,324.323,324.4487,13269.0
2021-08-11 14:20:00,361.47,361.67,361.45,361.53,5510.0,324.4936,324.6731,324.4756,324.5475,5510.0
2021-08-11 14:30:00,361.55,361.55,361.24,361.53,7512.0,324.5654,324.5654,324.2871,324.5475,7512.0
2021-08-11 14:40:00,361.64,361.77,361.63,361.74,2600.0,324.6462,324.7629,324.6372,324.736,2600.0
2021-08-11 14:50:00,361.74,361.74,361.18,361.25,7986.0,324.736,324.736,324.2333,324.2961,7986.0
2021-08-11 15:00:00,361.2,361.8,361.18,361.71,9390.0,324.2512,324.7898,324.2333,324.709,9390.0
2021-08-11 15:10:00,361.77,362.44,361.7,362.27,10095.0,324.7629,325.3644,324.7001,325.2118,10095.0
2021-08-11 15:20:00,362.25,362.76,362.25,362.59,6709.0,325.1938,325.6516,325.1938,325.499,6709.0
2021-08-11 15:30:00,362.59,363.52,362.58,363.32,11828.0,325.499,326.3339,325.49,326.1543,11828.0
2021-08-11 15:40:00,363.22,363.5,363.14,363.32,12645.0,326.0646,326.3159,325.9928,326.1543,12645.0
2021-08-11 15:50:00,363.25,363.69,362.87,363.37,69818.0,326.0915,326.4865,325.7504,326.1992,69818.0
2021-08-12 09:30:00,362.33,364.3,362.33,362.65,24768.0,325.2656,327.0341,325.2656,325.5529,24768.0
2021-08-12 09:40:00,362.52,363.04,361.92,362.15,10337.0,325.4362,325.903,324.8976,325.104,10337.0
2021-08-12 09:50:00,361.94,362.48,361.71,362.48,10704.0,324.9155,325.4003,324.709,325.4003,10704.0
2021-08-12 10:00:00,362.49,362.87,362.02,362.23,8757.0,325.4093,325.7504,324.9873,325.1758,8757.0
2021-08-12 10:10:00,362.03,362.27,361.34,361.34,9006.0,324.9963,325.2118,324.3769,324.3769,9006.0
2021-08-12 10:20:00,361.52,361.55,360.98,361.0,6868.0,324.5385,324.5654,324.0537,324.0717,6868.0
2021-08-12 10:30:00,361.05,361.11,360.5,360.7,21093.0,324.1166,324.1704,323.6228,323.8024,21093.0
2021-08-12 10:40:00,360.7,360.71,360.13,360.29,16354.0,323.8024,323.8113,323.2907,323.4343,16354.0
2021-08-12 10:50:00,360.2,360.28,359.66,359.78,23428.0,323.3535,323.4253,322.8687,322.9765,23428.0
2021-08-12 11:00:00,359.73,359.73,358.8,359.51,32301.0,322.9316,322.9316,322.0967,322.7341,32301.0
2021-08-12 11:10:00,359.55,359.55,359.04,359.52,10255.0,322.77,322.77,322.3122,322.7431,10255.0
2021-08-12 11:20:00,359.59,360.54,359.5,360.48,18837.0,322.8059,323.6587,322.7251,323.6049,18837.0
2021-08-12 11:30:00,360.39,360.4,359.61,359.83,12509.0,323.5241,323.533,322.8239,323.0214,12509.0
2021-08-12 11:40:00,359.87,359.99,359.72,359.86,7583.0,323.0573,323.165,322.9226,323.0483,7583.0
2021-08-12 11:50:00,359.86,360.21,359.66,360.09,8919.0,323.0483,323.3625,322.8687,323.2548,8919.0
2021-08-12 12:00:00,360.13,360.79,359.99,360.77,10648.0,323.2907,323.8832,323.165,323.8652,10648.0
2021-08-12 12:10:00,360.86,360.93,360.51,360.7,13302.0,323.946,324.0088,323.6318,323.8024,13302.0
2021-08-12 12:20:00,360.67,361.18,360.64,360.94,8046.0,323.7754,324.2333,323.7485,324.0178,8046.0
2021-08-12 12:30:00,361.01,361.23,360.7,360.98,19102.0,324.0806,324.2781,323.8024,324.0537,19102.0
2021-08-12 12:40:00,361.2,361.51,361.07,361.38,7211.0,324.2512,324.5295,324.1345,324.4128,7211.0
2021-08-12 12:50:00,361.35,361.75,361.3,361.71,6707.0,324.3859,324.745,324.341,324.709,6707.0
2021-08-12 13:00:00,361.73,361.74,361.27,361.33,7761.0,324.727,324.736,324.3141,324.3679,7761.0
2021-08-12 13:10:00,361.31,361.56,361.18,361.56,2769.0,324.35,324.5744,324.2333,324.5744,2769.0
2021-08-12 13:20:00,361.54,361.75,361.35,361.35,7699.0,324.5564,324.745,324.3859,324.3859,7699.0
2021-08-12 13:30:00,361.34,361.34,360.77,360.91,7581.0,324.3769,324.3769,323.8652,323.9909,7581.0
2021-08-12 13:40:00,360.88,361.07,360.58,360.65,6808.0,323.9639,324.1345,323.6946,323.7575,6808.0
2021-08-12 13:50:00,360.59,360.76,359.93,360.0,8306.0,323.7036,323.8562,323.1111,323.174,8306.0
2021-08-12 14:00:00,360.01,360.1,359.85,359.86,8647.0,323.1829,323.2637,323.0393,323.0483,8647.0
2021-08-12 14:10:00,360.0,360.1,359.75,360.04,13545.0,323.174,323.2637,322.9495,323.2099,13545.0
2021-08-12 14:20:00,359.92,360.19,359.69,359.96,12353.0,323.1022,323.3445,322.8957,323.1381,12353.0
2021-08-12 14:30:00,359.98,360.39,359.89,360.32,8352.0,323.156,323.5241,323.0752,323.4612,8352.0
2021-08-12 14:40:00,360.35,360.35,359.99,360.04,7172.0,323.4882,323.4882,323.165,323.2099,7172.0
2021-08-12 14:50:00,360.03,360.13,359.82,360.01,7504.0,323.2009,323.2907,323.0124,323.1829,7504.0
2021-08-12 15:00:00,359.95,360.17,359.91,360.16,7593.0,323.1291,323.3266,323.0932,323.3176,7593.0
2021-08-12 15:10:00,360.2,360.55,360.14,360.52,5450.0,323.3535,323.6677,323.2996,323.6408,5450.0
2021-08-12 15:20:00,360.49,360.58,360.21,360.39,15061.0,323.6138,323.6946,323.3625,323.5241,15061.0
2021-08-12 15:30:00,360.39,360.52,360.29,360.35,12451.0,323.5241,323.6408,323.4343,323.4882,12451.0
2021-08-12 15:40:00,360.37,360.4,359.92,360.06,30204.0,323.5061,323.533,323.1022,323.2278,30204.0
2021-08-12 15:50:00,360.09,360.1,359.64,359.74,99019.0,323.2548,323.2637,322.8508,322.9406,99019.0
2021-08-13 09:30:00,360.25,360.8,360.0,360.5,26442.0,323.3984,323.8921,323.174,323.6228,26442.0
2021-08-13 09:40:00,360.58,361.07,359.33,359.81,33135.0,323.6946,324.1345,322.5725,323.0034,33135.0
2021-08-13 09:50:00,359.66,360.01,359.12,359.23,21203.0,322.8687,323.1829,322.384,322.4827,21203.0
2021-08-13 10:00:00,359.12,359.31,358.66,359.16,19266.0,322.384,322.5545,321.971,322.4199,19266.0
2021-08-13 10:10:00,359.13,359.14,358.29,358.51,23126.0,322.393,322.4019,321.6389,321.8364,23126.0
2021-08-13 10:20:00,358.59,358.86,357.8,358.4,26800.0,321.9082,322.1506,321.199,321.7376,26800.0
2021-08-13 10:30:00,358.23,358.5,357.51,357.6,21476.0,321.585,321.8274,320.9387,321.0195,21476.0
2021-08-13 10:40:00,357.72,358.1,357.6,358.09,19997.0,321.1272,321.4683,321.0195,321.4593,19997.0
2021-08-13 10:50:00,358.27,358.37,357.9,357.96,14599.0,321.6209,321.7107,321.2888,321.3426,14599.0
2021-08-13 11:00:00,358.02,358.17,357.62,358.08,21546.0,321.3965,321.5312,321.0374,321.4504,21546.0
2021-08-13 11:10:00,358.11,358.59,358.0,358.04,17421.0,321.4773,321.9082,321.3786,321.4145,17421.0
2021-08-13 11:20:00,358.15,358.6,358.0,358.2,15802.0,321.5132,321.9172,321.3786,321.5581,15802.0
2021-08-13 11:30:00,358.26,358.6,358.24,358.52,16086.0,321.612,321.9172,321.594,321.8454,16086.0
2021-08-13 11:40:00,358.47,358.85,358.38,358.8,12962.0,321.8005,322.1416,321.7197,322.0967,12962.0
2021-08-13 11:50:00,358.8,358.8,358.35,358.55,12507.0,322.0967,322.0967,321.6928,321.8723,12507.0
2021-08-13 12:00:00,358.47,358.71,358.31,358.31,8801.0,321.8005,322.0159,321.6568,321.6568,8801.0
2021-08-13 12:10:00,358.4,358.5,358.0,358.09,14019.0,321.7376,321.8274,321.3786,321.4593,14019.0
2021-08-13 12:20:00,358.16,358.31,358.02,358.02,11508.0,321.5222,321.6568,321.3965,321.3965,11508.0
2021-08-13 12:30:00,358.07,358.35,358.02,358.1,6927.0,321.4414,321.6928,321.3965,321.4683,6927.0
2021-08-13 12:40:00,358.06,358.34,358.0,358.19,16168.0,321.4324,321.6838,321.3786,321.5491,16168.0
2021-08-13 12:50:00,358.2,358.26,357.92,358.0,15880.0,321.5581,321.612,321.3067,321.3786,15880.0
2021-08-13 13:00:00,358.03,358.08,357.84,357.99,12121.0,321.4055,321.4504,321.2349,321.3696,12121.0
2021-08-13 13:10:00,357.98,358.01,357.81,357.94,23219.0,321.3606,321.3875,321.208,321.3247,23219.0
2021-08-13 13:20:00,357.9,357.95,357.63,357.77,14509.0,321.2888,321.3337,321.0464,321.1721,14509.0
2021-08-13 13:30:00,357.97,358.03,357.85,357.94,8385.0,321.3516,321.4055,321.2439,321.3247,8385.0
2021-08-13 13:40:00,357.97,358.29,357.92,358.29,7697.0,321.3516,321.6389,321.3067,321.6389,7697.0
2021-08-13 13:50:00,358.37,358.5,358.23,358.3,6948.0,321.7107,321.8274,321.585,321.6479,6948.0
2021-08-13 14:00:00,358.36,358.61,358.22,358.56,9350.0,321.7017,321.9262,321.5761,321.8813,9350.0
2021-08-13 14:10:00,358.6,358.72,358.23,358.26,19953.0,321.9172,322.0249,321.585,321.612,19953.0
2021-08-13 14:20:00,358.25,358.35,358.0,358.27,10772.0,321.603,321.6928,321.3786,321.6209,10772.0
2021-08-13 14:30:00,358.22,358.47,358.1,358.33,11513.0,321.5761,321.8005,321.4683,321.6748,11513.0
2021-08-13 14:40:00,358.3,358.41,358.17,358.33,9048.0,321.6479,321.7466,321.5312,321.6748,9048.0
2021-08-13 14:50:00,358.25,358.33,358.09,358.16,7009.0,321.603,321.6748,321.4593,321.5222,7009.0
2021-08-13 15:00:00,358.17,358.66,358.17,358.62,8239.0,321.5312,321.971,321.5312,321.9351,8239.0
2021-08-13 15:10:00,358.66,358.84,358.52,358.63,9913.0,321.971,322.1326,321.8454,321.9441,9913.0
2021-08-13 15:20:00,358.67,358.81,358.6,358.76,21215.0,321.98,322.1057,321.9172,322.0608,21215.0
2021-08-13 15:30:00,358.73,358.92,358.63,358.72,17759.0,322.0339,322.2044,321.9441,322.0249,17759.0
2021-08-13 15:40:00,358.7,358.81,358.61,358.74,24078.0,322.0069,322.1057,321.9262,322.0429,24078.0
2021-08-13 15:50:00,358.78,358.86,357.65,358.18,103163.0,322.0788,322.1506,321.0644,321.5401,103163.0
2021-08-16 09:30:00,357.98,358.56,355.77,356.02,59635.0,321.3606,321.8813,319.3767,319.6011,59635.0
2021-08-16 09:40:00,356.14,357.79,355.56,357.57,40532.0,319.7088,321.19,319.1882,320.9925,40532.0
2021-08-16 09:50:00,357.57,358.23,357.31,357.74,28175.0,320.9925,321.585,320.7591,321.1452,28175.0
2021-08-16 10:00:00,357.72,359.41,357.7,359.22,31878.0,321.1272,322.6443,321.1092,322.4738,31878.0
2021-08-16 10:10:00,359.4,360.3,359.15,359.74,65971.0,322.6353,323.4433,322.4109,322.9406,65971.0
2021-08-16 10:20:00,359.62,359.62,358.71,359.03,30618.0,322.8328,322.8328,322.0159,322.3032,30618.0
2021-08-16 10:30:00,359.13,359.63,358.4,358.89,37634.0,322.393,322.8418,321.7376,322.1775,37634.0
2021-08-16 10:40:00,359.0,360.4,358.98,360.05,46614.0,322.2763,323.533,322.2583,323.2189,46614.0
2021-08-16 10:50:00,360.0,360.15,359.3,359.66,35039.0,323.174,323.3086,322.5456,322.8687,35039.0
2021-08-16 11:00:00,359.62,360.04,359.45,359.78,19086.0,322.8328,323.2099,322.6802,322.9765,19086.0
2021-08-16 11:10:00,359.79,360.17,359.3,359.98,28088.0,322.9854,323.3266,322.5456,323.156,28088.0
2021-08-16 11:20:00,359.96,360.13,359.63,359.77,28405.0,323.1381,323.2907,322.8418,322.9675,28405.0
2021-08-16 11:30:00,359.79,360.22,359.49,360.0,22213.0,322.9854,323.3715,322.7161,323.174,22213.0
2021-08-16 11:40:00,359.97,360.11,359.68,359.73,15163.0,323.147,323.2727,322.8867,322.9316,15163.0
2021-08-16 11:50:00,359.69,359.91,359.5,359.72,31620.0,322.8957,323.0932,322.7251,322.9226,31620.0
2021-08-16 12:00:00,359.78,360.28,359.72,359.87,24096.0,322.9765,323.4253,322.9226,323.0573,24096.0
2021-08-16 12:10:00,359.88,360.0,359.7,359.94,9361.0,323.0662,323.174,322.9047,323.1201,9361.0
2021-08-16 12:20:00,359.99,360.51,359.95,360.15,74945.0,323.165,323.6318,323.1291,323.3086,74945.0
2021-08-16 12:30:00,360.15,360.27,359.69,359.95,15540.0,323.3086,323.4163,322.8957,323.1291,15540.0
2021-08-16 12:40:00,360.04,360.07,359.68,359.84,10947.0,323.2099,323.2368,322.8867,323.0303,10947.0
2021-08-16 12:50:00,359.84,360.26,359.78,360.18,12993.0,323.0303,323.4074,322.9765,323.3356,12993.0
2021-08-16 13:00:00,360.14,360.34,359.89,360.09,14262.0,323.2996,323.4792,323.0752,323.2548,14262.0
2021-08-16 13:10:00,360.07,360.23,360.02,360.11,16524.0,323.2368,323.3804,323.1919,323.2727,16524.0
2021-08-16 13:20:00,360.16,360.21,359.82,360.1,12747.0,323.3176,323.3625,323.0124,323.2637,12747.0
2021-08-16 13:30:00,360.07,360.07,359.59,359.59,8226.0,323.2368,323.2368,322.8059,322.8059,8226.0
2021-08-16 13:40:00,359.62,359.67,359.12,359.19,13650.0,322.8328,322.8777,322.384,322.4468,13650.0
2021-08-16 13:50:00,359.21,359.43,359.13,359.25,9272.0,322.4648,322.6623,322.393,322.5007,9272.0
2021-08-16 14:00:00,359.32,359.64,359.31,359.38,14965.0,322.5635,322.8508,322.5545,322.6174,14965.0
2021-08-16 14:10:00,359.37,359.62,359.17,359.61,9773.0,322.6084,322.8328,322.4289,322.8239,9773.0
2021-08-16 14:20:00,359.55,359.68,359.33,359.42,11976.0,322.77,322.8867,322.5725,322.6533,11976.0
2021-08-16 14:30:00,359.38,359.71,359.33,359.53,10520.0,322.6174,322.9136,322.5725,322.752,10520.0
2021-08-16 14:40:00,359.51,359.67,359.46,359.46,10608.0,322.7341,322.8777,322.6892,322.6892,10608.0
2021-08-16 14:50:00,359.44,359.76,359.43,359.44,15851.0,322.6713,322.9585,322.6623,322.6713,15851.0
2021-08-16 15:00:00,359.41,359.55,359.25,359.48,14464.0,322.6443,322.77,322.5007,322.7072,14464.0
2021-08-16 15:10:00,359.5,359.78,359.25,359.27,12742.0,322.7251,322.9765,322.5007,322.5186,12742.0
2021-08-16 15:20:00,359.28,359.43,359.17,359.32,27196.0,322.5276,322.6623,322.4289,322.5635,27196.0
2021-08-16 15:30:00,359.32,359.41,359.2,359.25,25171.0,322.5635,322.6443,322.4558,322.5007,25171.0
2021-08-16 15:40:00,359.25,359.54,359.06,359.35,27463.0,322.5007,322.761,322.3301,322.5905,27463.0
2021-08-16 15:50:00,359.37,360.33,359.28,360.27,108566.0,322.6084,323.4702,322.5276,323.4163,108566.0
2021-08-17 09:30:00,359.05,359.29,358.66,359.29,28876.0,322.3211,322.5366,321.971,322.5366,28876.0
2021-08-17 09:40:00,359.15,359.9,359.14,359.81,9127.0,322.4109,323.0842,322.4019,323.0034,9127.0
2021-08-17 09:50:00,359.88,360.84,359.79,360.48,14490.0,323.0662,323.928,322.9854,323.6049,14490.0
2021-08-17 10:00:00,360.66,361.47,360.63,361.3,13816.0,323.7665,324.4936,323.7395,324.341,13816.0
2021-08-17 10:10:00,361.4,362.24,361.18,361.24,13221.0,324.4308,325.1848,324.2333,324.2871,13221.0
2021-08-17 10:20:00,361.6,362.4,361.43,362.3,21428.0,324.6103,325.3285,324.4577,325.2387,21428.0
2021-08-17 10:30:00,362.41,362.43,360.48,360.48,6187.0,325.3374,325.3554,323.6049,323.6049,6187.0
2021-08-17 10:40:00,360.71,361.82,360.53,361.82,15541.0,323.8113,324.8078,323.6498,324.8078,15541.0
2021-08-17 10:50:00,361.79,361.79,361.37,361.56,9675.0,324.7809,324.7809,324.4038,324.5744,9675.0
2021-08-17 11:00:00,361.4,362.0,361.4,361.74,47282.0,324.4308,324.9694,324.4308,324.736,47282.0
2021-08-17 11:10:00,361.8,362.27,361.8,362.26,9235.0,324.7898,325.2118,324.7898,325.2028,9235.0
2021-08-17 11:20:00,362.43,362.53,361.69,361.97,6371.0,325.3554,325.4452,324.6911,324.9424,6371.0
2021-08-17 11:30:00,361.86,362.23,361.81,361.99,8036.0,324.8437,325.1758,324.7988,324.9604,8036.0
2021-08-17 11:40:00,362.08,362.11,361.67,361.67,9217.0,325.0412,325.0681,324.6731,324.6731,9217.0
2021-08-17 11:50:00,361.66,361.89,361.61,361.71,11811.0,324.6642,324.8706,324.6193,324.709,11811.0
2021-08-17 12:00:00,361.8,361.8,361.4,361.4,15286.0,324.7898,324.7898,324.4308,324.4308,15286.0
2021-08-17 12:10:00,361.36,361.53,360.9,361.28,9996.0,324.3948,324.5475,323.9819,324.323,9996.0
2021-08-17 12:20:00,361.31,361.61,361.24,361.25,9139.0,324.35,324.6193,324.2871,324.2961,9139.0
2021-08-17 12:30:00,361.17,361.21,360.41,360.59,18685.0,324.2243,324.2602,323.542,323.7036,18685.0
2021-08-17 12:40:00,360.58,360.73,359.94,359.95,17649.0,323.6946,323.8293,323.1201,323.1291,17649.0
2021-08-17 12:50:00,360.02,360.02,359.19,359.32,9232.0,323.1919,323.1919,322.4468,322.5635,9232.0
2021-08-17 13:00:00,359.18,359.42,359.16,359.25,10162.0,322.4378,322.6533,322.4199,322.5007,10162.0
2021-08-17 13:10:00,359.32,359.72,359.18,359.29,7803.0,322.5635,322.9226,322.4378,322.5366,7803.0
2021-08-17 13:20:00,359.3,359.46,359.1,359.46,4760.0,322.5456,322.6892,322.366,322.6892,4760.0
2021-08-17 13:30:00,359.24,359.45,359.12,359.32,5508.0,322.4917,322.6802,322.384,322.5635,5508.0
2021-08-17 13:40:00,359.22,359.34,359.08,359.28,7723.0,322.4738,322.5815,322.3481,322.5276,7723.0
2021-08-17 13:50:00,359.38,359.99,359.34,359.87,7222.0,322.6174,323.165,322.5815,323.0573,7222.0
2021-08-17 14:00:00,359.94,360.44,359.94,360.31,9960.0,323.1201,323.569,323.1201,323.4523,9960.0
2021-08-17 14:10:00,360.27,360.32,360.01,360.05,7247.0,323.4163,323.4612,323.1829,323.2189,7247.0
2021-08-17 14:20:00,360.09,360.22,359.98,360.08,6719.0,323.2548,323.3715,323.156,323.2458,6719.0
2021-08-17 14:30:00,359.97,360.18,359.67,359.75,7746.0,323.147,323.3356,322.8777,322.9495,7746.0
2021-08-17 14:40:00,359.84,360.3,359.82,360.3,8188.0,323.0303,323.4433,323.0124,323.4433,8188.0
2021-08-17 14:50:00,360.23,360.48,360.01,360.41,9630.0,323.3804,323.6049,323.1829,323.542,9630.0
2021-08-17 15:00:00,360.42,360.97,360.34,360.92,12651.0,323.551,324.0447,323.4792,323.9999,12651.0
2021-08-17 15:10:00,360.87,361.08,360.6,360.72,10251.0,323.955,324.1435,323.7126,323.8203,10251.0
2021-08-17 15:20:00,360.76,360.92,360.58,360.89,11435.0,323.8562,323.9999,323.6946,323.9729,11435.0
2021-08-17 15:30:00,360.94,361.37,360.94,361.14,15684.0,324.0178,324.4038,324.0178,324.1974,15684.0
2021-08-17 15:40:00,361.1,361.23,360.72,360.82,21868.0,324.1614,324.2781,323.8203,323.9101,21868.0
2021-08-17 15:50:00,360.81,361.8,360.81,361.6,53817.0,323.9011,324.7898,323.9011,324.6103,53817.0
2021-08-18 09:30:00,359.5,360.5,358.22,358.54,32318.0,322.7251,323.6228,321.5761,321.8633,32318.0
2021-08-18 09:40:00,358.0,359.82,358.0,359.5,15881.0,321.3786,323.0124,321.3786,322.7251,15881.0
2021-08-18 09:50:00,359.44,359.5,358.73,359.18,8783.0,322.6713,322.7251,322.0339,322.4378,8783.0
2021-08-18 10:00:00,359.19,359.75,358.5,358.83,7462.0,322.4468,322.9495,321.8274,322.1237,7462.0
2021-08-18 10:10:00,358.9,359.58,358.76,359.57,13343.0,322.1865,322.7969,322.0608,322.788,13343.0
2021-08-18 10:20:00,359.34,359.56,358.87,359.15,7995.0,322.5815,322.779,322.1596,322.4109,7995.0
2021-08-18 10:30:00,358.98,359.28,358.84,359.27,8061.0,322.2583,322.5276,322.1326,322.5186,8061.0
2021-08-18 10:40:00,359.12,359.97,358.9,359.97,6608.0,322.384,323.147,322.1865,323.147,6608.0
2021-08-18 10:50:00,359.92,360.38,359.36,359.55,8554.0,323.1022,323.5151,322.5994,322.77,8554.0
2021-08-18 11:00:00,359.4,359.58,358.74,358.93,10347.0,322.6353,322.7969,322.0429,322.2134,10347.0
2021-08-18 11:10:00,359.0,359.19,358.74,359.09,7880.0,322.2763,322.4468,322.0429,322.3571,7880.0
2021-08-18 11:20:00,359.09,359.27,358.81,359.23,8022.0,322.3571,322.5186,322.1057,322.4827,8022.0
2021-08-18 11:30:00,359.22,359.64,359.22,359.31,10229.0,322.4738,322.8508,322.4738,322.5545,10229.0
2021-08-18 11:40:00,359.22,359.74,359.22,359.41,5402.0,322.4738,322.9406,322.4738,322.6443,5402.0
2021-08-18 11:50:00,359.43,359.87,359.33,359.39,6838.0,322.6623,323.0573,322.5725,322.6264,6838.0
2021-08-18 12:00:00,359.48,359.56,359.21,359.36,5281.0,322.7072,322.779,322.4648,322.5994,5281.0
2021-08-18 12:10:00,359.4,359.49,359.22,359.4,8290.0,322.6353,322.7161,322.4738,322.6353,8290.0
2021-08-18 12:20:00,359.22,359.36,359.0,359.15,16081.0,322.4738,322.5994,322.2763,322.4109,16081.0
2021-08-18 12:30:00,359.07,359.23,358.95,359.0,12857.0,322.3391,322.4827,322.2314,322.2763,12857.0
2021-08-18 12:40:00,359.01,359.33,358.86,359.24,10750.0,322.2852,322.5725,322.1506,322.4917,10750.0
2021-08-18 12:50:00,359.23,359.49,359.06,359.49,6492.0,322.4827,322.7161,322.3301,322.7161,6492.0
2021-08-18 13:00:00,359.53,359.54,359.19,359.48,5912.0,322.752,322.761,322.4468,322.7072,5912.0
2021-08-18 13:10:00,359.42,359.6,359.21,359.37,7516.0,322.6533,322.8149,322.4648,322.6084,7516.0
2021-08-18 13:20:00,359.37,359.43,359.06,359.17,4632.0,322.6084,322.6623,322.3301,322.4289,4632.0
2021-08-18 13:30:00,359.29,359.5,359.16,359.5,3930.0,322.5366,322.7251,322.4199,322.7251,3930.0
2021-08-18 13:40:00,359.5,359.73,359.5,359.7,8660.0,322.7251,322.9316,322.7251,322.9047,8660.0
2021-08-18 13:50:00,359.63,359.96,359.63,359.84,7741.0,322.8418,323.1381,322.8418,323.0303,7741.0
2021-08-18 14:00:00,359.81,360.29,359.8,359.99,5939.0,323.0034,323.4343,322.9944,323.165,5939.0
2021-08-18 14:10:00,359.86,359.96,358.79,359.16,18270.0,323.0483,323.1381,322.0877,322.4199,18270.0
2021-08-18 14:20:00,359.16,359.66,358.94,359.56,7840.0,322.4199,322.8687,322.2224,322.779,7840.0
2021-08-18 14:30:00,359.53,359.62,359.22,359.22,5612.0,322.752,322.8328,322.4738,322.4738,5612.0
2021-08-18 14:40:00,359.2,359.2,358.8,358.9,23271.0,322.4558,322.4558,322.0967,322.1865,23271.0
2021-08-18 14:50:00,358.93,359.31,358.72,359.26,22196.0,322.2134,322.5545,322.0249,322.5097,22196.0
2021-08-18 15:00:00,359.27,359.27,358.7,358.7,12652.0,322.5186,322.5186,322.0069,322.0069,12652.0
2021-08-18 15:10:00,358.65,358.75,358.05,358.28,18071.0,321.9621,322.0518,321.4234,321.6299,18071.0
2021-08-18 15:20:00,358.28,358.29,357.42,357.47,16175.0,321.6299,321.6389,320.8579,320.9028,16175.0
2021-08-18 15:30:00,357.46,357.71,356.91,357.29,22467.0,320.8938,321.1182,320.4001,320.7412,22467.0
2021-08-18 15:40:00,357.39,358.09,357.29,357.32,30185.0,320.831,321.4593,320.7412,320.7681,30185.0
2021-08-18 15:50:00,357.29,357.44,356.56,356.66,84315.0,320.7412,320.8758,320.0859,320.1756,84315.0
2021-08-19 09:30:00,355.23,358.68,354.5,358.31,61213.0,318.8919,321.989,318.2366,321.6568,61213.0
2021-08-19 09:40:00,358.5,359.63,357.5,358.9,21978.0,321.8274,322.8418,320.9297,322.1865,21978.0
2021-08-19 09:50:00,358.9,359.86,358.82,359.45,21315.0,322.1865,323.0483,322.1147,322.6802,21315.0
2021-08-19 10:00:00,359.34,359.85,359.02,359.41,20506.0,322.5815,323.0393,322.2942,322.6443,20506.0
2021-08-19 10:10:00,359.6,359.9,359.13,359.67,15501.0,322.8149,323.0842,322.393,322.8777,15501.0
2021-08-19 10:20:00,359.67,359.67,359.04,359.37,11306.0,322.8777,322.8777,322.3122,322.6084,11306.0
2021-08-19 10:30:00,359.4,359.4,357.71,357.91,12230.0,322.6353,322.6353,321.1182,321.2978,12230.0
2021-08-19 10:40:00,357.97,358.47,357.7,358.04,16046.0,321.3516,321.8005,321.1092,321.4145,16046.0
2021-08-19 10:50:00,358.12,359.3,357.59,359.29,10532.0,321.4863,322.5456,321.0105,322.5366,10532.0
2021-08-19 11:00:00,359.4,359.4,358.23,358.52,28368.0,322.6353,322.6353,321.585,321.8454,28368.0
2021-08-19 11:10:00,358.79,358.79,357.81,357.83,12243.0,322.0877,322.0877,321.208,321.2259,12243.0
2021-08-19 11:20:00,357.97,357.97,357.12,357.31,8393.0,321.3516,321.3516,320.5886,320.7591,8393.0
2021-08-19 11:30:00,357.33,358.17,357.25,357.35,6177.0,320.7771,321.5312,320.7053,320.795,6177.0
2021-08-19 11:40:00,357.36,358.52,357.14,358.52,7119.0,320.804,321.8454,320.6065,321.8454,7119.0
2021-08-19 11:50:00,358.44,358.75,358.28,358.43,7922.0,321.7735,322.0518,321.6299,321.7646,7922.0
2021-08-19 12:00:00,358.47,358.9,358.15,358.16,3553.0,321.8005,322.1865,321.5132,321.5222,3553.0
2021-08-19 12:10:00,358.24,358.52,357.81,358.19,16037.0,321.594,321.8454,321.208,321.5491,16037.0
2021-08-19 12:20:00,358.12,358.54,357.92,357.92,8652.0,321.4863,321.8633,321.3067,321.3067,8652.0
2021-08-19 12:30:00,357.84,358.1,357.15,357.25,19766.0,321.2349,321.4683,320.6155,320.7053,19766.0
2021-08-19 12:40:00,357.22,357.46,356.94,357.14,17172.0,320.6783,320.8938,320.427,320.6065,17172.0
2021-08-19 12:50:00,357.2,357.53,356.87,357.31,16654.0,320.6604,320.9566,320.3641,320.7591,16654.0
2021-08-19 13:00:00,357.41,357.49,356.4,356.74,13654.0,320.8489,320.9207,319.9422,320.2474,13654.0
2021-08-19 13:10:00,356.74,356.91,356.27,356.42,11649.0,320.2474,320.4001,319.8255,319.9602,11649.0
2021-08-19 13:20:00,356.5,356.5,355.38,355.38,7260.0,320.032,320.032,319.0266,319.0266,7260.0
2021-08-19 13:30:00,355.45,355.73,355.3,355.73,17309.0,319.0894,319.3408,318.9548,319.3408,17309.0
2021-08-19 13:40:00,355.65,356.12,355.38,355.59,11108.0,319.2689,319.6909,319.0266,319.2151,11108.0
2021-08-19 13:50:00,355.62,355.71,354.85,354.93,12502.0,319.242,319.3228,318.5508,318.6226,12502.0
2021-08-19 14:00:00,354.96,355.22,354.58,354.99,11480.0,318.6495,318.8829,318.3084,318.6765,11480.0
2021-08-19 14:10:00,354.98,355.18,354.72,354.88,12369.0,318.6675,318.847,318.4341,318.5777,12369.0
2021-08-19 14:20:00,354.86,355.07,354.12,354.24,13447.0,318.5598,318.7483,317.8955,318.0032,13447.0
2021-08-19 14:30:00,354.15,354.16,353.6,353.97,22893.0,317.9224,317.9314,317.4287,317.7608,22893.0
2021-08-19 14:40:00,353.88,354.26,353.64,354.11,11908.0,317.68,318.0211,317.4646,317.8865,11908.0
2021-08-19 14:50:00,354.08,354.5,353.73,354.4,15373.0,317.8596,318.2366,317.5454,318.1468,15373.0
2021-08-19 15:00:00,354.66,354.94,354.41,354.52,11718.0,318.3802,318.6316,318.1558,318.2545,11718.0
2021-08-19 15:10:00,354.52,354.83,354.23,354.71,17300.0,318.2545,318.5328,317.9942,318.4251,17300.0
2021-08-19 15:20:00,354.72,355.46,354.72,355.42,19510.0,318.4341,319.0984,318.4341,319.0625,19510.0
2021-08-19 15:30:00,355.41,355.74,355.02,355.22,31048.0,319.0535,319.3497,318.7034,318.8829,31048.0
2021-08-19 15:40:00,355.21,355.21,354.22,354.53,34870.0,318.874,318.874,317.9852,318.2635,34870.0
2021-08-19 15:50:00,354.53,354.75,353.57,354.04,122570.0,318.2635,318.461,317.4017,317.8236,122570.0
2021-08-20 09:30:00,354.74,356.49,353.57,355.78,39281.0,318.452,320.023,317.4017,319.3856,39281.0
2021-08-20 09:40:00,355.86,356.36,354.5,355.91,12852.0,319.4575,319.9063,318.2366,319.5024,12852.0
2021-08-20 09:50:00,355.89,356.18,355.54,356.04,6785.0,319.4844,319.7447,319.1702,319.6191,6785.0
2021-08-20 10:00:00,356.08,356.6,355.89,356.41,19620.0,319.655,320.1218,319.4844,319.9512,19620.0
2021-08-20 10:10:00,356.71,356.75,355.86,356.7,7439.0,320.2205,320.2564,319.4575,320.2115,7439.0
2021-08-20 10:20:00,356.63,357.21,356.48,357.19,8725.0,320.1487,320.6694,320.014,320.6514,8725.0
2021-08-20 10:30:00,357.03,357.41,356.81,356.93,10074.0,320.5078,320.8489,320.3103,320.418,10074.0
2021-08-20 10:40:00,356.96,356.96,356.42,356.66,6243.0,320.4449,320.4449,319.9602,320.1756,6243.0
2021-08-20 10:50:00,356.66,356.81,356.32,356.6,5124.0,320.1756,320.3103,319.8704,320.1218,5124.0
2021-08-20 11:00:00,356.69,357.42,356.69,357.28,7410.0,320.2026,320.8579,320.2026,320.7322,7410.0
2021-08-20 11:10:00,357.25,357.43,356.95,357.14,4322.0,320.7053,320.8669,320.436,320.6065,4322.0
2021-08-20 11:20:00,357.23,357.27,356.54,356.68,5224.0,320.6873,320.7232,320.0679,320.1936,5224.0
2021-08-20 11:30:00,356.69,357.43,356.69,357.16,9441.0,320.2026,320.8669,320.2026,320.6245,9441.0
2021-08-20 11:40:00,357.04,357.75,357.02,357.44,6191.0,320.5168,321.1541,320.4988,320.8758,6191.0
2021-08-20 11:50:00,357.53,358.02,357.5,357.9,9771.0,320.9566,321.3965,320.9297,321.2888,9771.0
2021-08-20 12:00:00,357.98,358.34,357.77,358.28,5672.0,321.3606,321.6838,321.1721,321.6299,5672.0
2021-08-20 12:10:00,358.19,358.37,357.79,357.89,4460.0,321.5491,321.7107,321.19,321.2798,4460.0
2021-08-20 12:20:00,357.92,358.17,357.67,358.15,13641.0,321.3067,321.5312,321.0823,321.5132,13641.0
2021-08-20 12:30:00,358.17,358.17,357.69,357.81,5410.0,321.5312,321.5312,321.1003,321.208,5410.0
2021-08-20 12:40:00,357.77,358.02,357.71,357.72,5952.0,321.1721,321.3965,321.1182,321.1272,5952.0
2021-08-20 12:50:00,357.65,358.39,357.52,357.98,12872.0,321.0644,321.7287,320.9477,321.3606,12872.0
2021-08-20 13:00:00,358.06,358.43,358.01,358.37,11106.0,321.4324,321.7646,321.3875,321.7107,11106.0
2021-08-20 13:10:00,358.37,358.71,358.28,358.53,6726.0,321.7107,322.0159,321.6299,321.8543,6726.0
2021-08-20 13:20:00,358.58,358.81,358.46,358.55,14700.0,321.8992,322.1057,321.7915,321.8723,14700.0
2021-08-20 13:30:00,358.49,358.49,358.18,358.26,6128.0,321.8184,321.8184,321.5401,321.612,6128.0
2021-08-20 13:40:00,357.94,358.02,357.67,357.91,9273.0,321.3247,321.3965,321.0823,321.2978,9273.0
2021-08-20 13:50:00,357.82,358.0,357.46,357.49,5076.0,321.217,321.3786,320.8938,320.9207,5076.0
2021-08-20 14:00:00,357.56,357.81,357.39,357.68,6256.0,320.9836,321.208,320.831,321.0913,6256.0
2021-08-20 14:10:00,357.74,357.74,357.2,357.34,7190.0,321.1452,321.1452,320.6604,320.7861,7190.0
2021-08-20 14:20:00,357.14,357.16,356.54,356.81,8277.0,320.6065,320.6245,320.0679,320.3103,8277.0
2021-08-20 14:30:00,356.88,357.01,356.67,356.74,11474.0,320.3731,320.4898,320.1846,320.2474,11474.0
2021-08-20 14:40:00,356.75,356.98,356.42,356.44,3171.0,320.2564,320.4629,319.9602,319.9781,3171.0
2021-08-20 14:50:00,356.43,356.69,356.38,356.57,6703.0,319.9692,320.2026,319.9243,320.0948,6703.0
2021-08-20 15:00:00,356.54,356.76,356.43,356.75,6563.0,320.0679,320.2654,319.9692,320.2564,6563.0
2021-08-20 15:10:00,356.77,357.15,356.75,356.96,7493.0,320.2744,320.6155,320.2564,320.4449,7493.0
2021-08-20 15:20:00,357.01,357.37,356.9,357.25,9072.0,320.4898,320.813,320.3911,320.7053,9072.0
2021-08-20 15:30:00,357.16,357.75,357.11,357.42,16300.0,320.6245,321.1541,320.5796,320.8579,16300.0
2021-08-20 15:40:00,357.32,358.02,357.32,357.75,22916.0,320.7681,321.3965,320.7681,321.1541,22916.0
2021-08-20 15:50:00,357.72,357.88,357.11,357.24,69234.0,321.1272,321.2708,320.5796,320.6963,69234.0
2021-08-23 09:30:00,357.94,358.03,356.7,357.33,48056.0,321.3247,321.4055,320.2115,320.7771,48056.0
2021-08-23 09:40:00,357.34,357.43,356.52,356.65,10969.0,320.7861,320.8669,320.05,320.1667,10969.0
2021-08-23 09:50:00,356.82,357.16,356.41,356.88,15688.0,320.3193,320.6245,319.9512,320.3731,15688.0
2021-08-23 10:00:00,356.96,357.69,356.87,357.56,13757.0,320.4449,321.1003,320.3641,320.9836,13757.0
2021-08-23 10:10:00,357.73,358.2,357.57,358.2,9093.0,321.1362,321.5581,320.9925,321.5581,9093.0
2021-08-23 10:20:00,358.01,358.27,357.58,358.12,9514.0,321.3875,321.6209,321.0015,321.4863,9514.0
2021-08-23 10:30:00,358.04,358.26,357.68,358.11,10290.0,321.4145,321.612,321.0913,321.4773,10290.0
2021-08-23 10:40:00,358.04,358.44,357.99,358.32,13867.0,321.4145,321.7735,321.3696,321.6658,13867.0
2021-08-23 10:50:00,358.37,358.58,358.15,358.15,10265.0,321.7107,321.8992,321.5132,321.5132,10265.0
2021-08-23 11:00:00,358.08,359.04,358.01,359.02,9512.0,321.4504,322.3122,321.3875,322.2942,9512.0
2021-08-23 11:10:00,359.0,359.07,358.77,358.86,6296.0,322.2763,322.3391,322.0698,322.1506,6296.0
2021-08-23 11:20:00,358.96,358.96,358.06,358.19,5731.0,322.2404,322.2404,321.4324,321.5491,5731.0
2021-08-23 11:30:00,358.23,358.41,358.21,358.35,5480.0,321.585,321.7466,321.5671,321.6928,5480.0
2021-08-23 11:40:00,358.34,358.4,357.85,357.98,8986.0,321.6838,321.7376,321.2439,321.3606,8986.0
2021-08-23 11:50:00,357.97,358.12,357.91,357.99,10767.0,321.3516,321.4863,321.2978,321.3696,10767.0
2021-08-23 12:00:00,358.04,358.68,358.03,358.44,18492.0,321.4145,321.989,321.4055,321.7735,18492.0
2021-08-23 12:10:00,358.62,358.7,358.36,358.5,8197.0,321.9351,322.0069,321.7017,321.8274,8197.0
2021-08-23 12:20:00,358.55,358.77,358.28,358.76,4050.0,321.8723,322.0698,321.6299,322.0608,4050.0
2021-08-23 12:30:00,358.7,358.75,358.52,358.62,16907.0,322.0069,322.0518,321.8454,321.9351,16907.0
2021-08-23 12:40:00,358.51,358.52,358.28,358.3,5491.0,321.8364,321.8454,321.6299,321.6479,5491.0
2021-08-23 12:50:00,358.27,358.43,358.23,358.43,10161.0,321.6209,321.7646,321.585,321.7646,10161.0
2021-08-23 13:00:00,358.45,358.62,358.31,358.62,18935.0,321.7825,321.9351,321.6568,321.9351,18935.0
2021-08-23 13:10:00,358.59,358.61,358.36,358.37,4480.0,321.9082,321.9262,321.7017,321.7107,4480.0
2021-08-23 13:20:00,358.24,358.24,357.98,358.11,8446.0,321.594,321.594,321.3606,321.4773,8446.0
2021-08-23 13:30:00,358.07,358.2,357.83,357.85,6399.0,321.4414,321.5581,321.2259,321.2439,6399.0
2021-08-23 13:40:00,357.9,357.99,357.77,357.87,5561.0,321.2888,321.3696,321.1721,321.2619,5561.0
2021-08-23 13:50:00,357.87,358.14,357.74,358.12,7507.0,321.2619,321.5042,321.1452,321.4863,7507.0
2021-08-23 14:00:00,358.07,358.41,358.07,358.31,9759.0,321.4414,321.7466,321.4414,321.6568,9759.0
2021-08-23 14:10:00,358.21,358.28,357.72,357.84,11623.0,321.5671,321.6299,321.1272,321.2349,11623.0
2021-08-23 14:20:00,357.76,357.8,357.55,357.69,3696.0,321.1631,321.199,320.9746,321.1003,3696.0
2021-08-23 14:30:00,357.65,357.65,357.44,357.56,7044.0,321.0644,321.0644,320.8758,320.9836,7044.0
2021-08-23 14:40:00,357.61,357.63,357.41,357.55,6099.0,321.0285,321.0464,320.8489,320.9746,6099.0
2021-08-23 14:50:00,357.6,357.91,357.56,357.71,8833.0,321.0195,321.2978,320.9836,321.1182,8833.0
2021-08-23 15:00:00,357.75,357.75,357.56,357.74,4953.0,321.1541,321.1541,320.9836,321.1452,4953.0
2021-08-23 15:10:00,357.67,357.92,357.63,357.84,7158.0,321.0823,321.3067,321.0464,321.2349,7158.0
2021-08-23 15:20:00,357.9,358.1,357.87,358.1,5126.0,321.2888,321.4683,321.2619,321.4683,5126.0
2021-08-23 15:30:00,358.09,358.43,358.07,358.16,18030.0,321.4593,321.7646,321.4414,321.5222,18030.0
2021-08-23 15:40:00,358.24,358.24,357.86,358.18,11242.0,321.594,321.594,321.2529,321.5401,11242.0
2021-08-23 15:50:00,358.16,358.22,357.22,357.5,42714.0,321.5222,321.5761,320.6783,320.9297,42714.0
2021-08-24 09:30:00,358.97,358.97,357.92,358.71,22055.0,322.2493,322.2493,321.3067,322.0159,22055.0
2021-08-24 09:40:00,358.91,359.28,358.46,359.25,10711.0,322.1955,322.5276,321.7915,322.5007,10711.0
2021-08-24 09:50:00,359.36,359.49,358.92,359.31,9157.0,322.5994,322.7161,322.2044,322.5545,9157.0
2021-08-24 10:00:00,359.52,359.54,359.04,359.13,7818.0,322.7431,322.761,322.3122,322.393,7818.0
2021-08-24 10:10:00,359.23,359.79,359.23,359.78,6674.0,322.4827,322.9854,322.4827,322.9765,6674.0
2021-08-24 10:20:00,359.51,359.75,359.19,359.49,11685.0,322.7341,322.9495,322.4468,322.7161,11685.0
2021-08-24 10:30:00,359.54,359.54,358.35,358.71,7201.0,322.761,322.761,321.6928,322.0159,7201.0
2021-08-24 10:40:00,358.76,358.76,358.35,358.56,8631.0,322.0608,322.0608,321.6928,321.8813,8631.0
2021-08-24 10:50:00,358.5,358.98,358.47,358.88,8913.0,321.8274,322.2583,321.8005,322.1685,8913.0
2021-08-24 11:00:00,358.89,359.4,358.75,359.28,8542.0,322.1775,322.6353,322.0518,322.5276,8542.0
2021-08-24 11:10:00,359.44,359.47,358.89,359.02,7672.0,322.6713,322.6982,322.1775,322.2942,7672.0
2021-08-24 11:20:00,359.09,359.29,358.96,359.04,4072.0,322.3571,322.5366,322.2404,322.3122,4072.0
2021-08-24 11:30:00,358.97,359.13,358.73,359.13,6406.0,322.2493,322.393,322.0339,322.393,6406.0
2021-08-24 11:40:00,358.96,359.35,358.86,359.16,8928.0,322.2404,322.5905,322.1506,322.4199,8928.0
2021-08-24 11:50:00,359.16,359.16,358.69,358.77,9370.0,322.4199,322.4199,321.998,322.0698,9370.0
2021-08-24 12:00:00,358.7,358.8,358.54,358.78,3421.0,322.0069,322.0967,321.8633,322.0788,3421.0
2021-08-24 12:10:00,358.71,358.73,358.4,358.42,4315.0,322.0159,322.0339,321.7376,321.7556,4315.0
2021-08-24 12:20:00,358.4,358.55,358.26,358.44,4381.0,321.7376,321.8723,321.612,321.7735,4381.0
2021-08-24 12:30:00,358.59,358.93,358.54,358.88,6786.0,321.9082,322.2134,321.8633,322.1685,6786.0
2021-08-24 12:40:00,358.89,359.18,358.88,359.17,3448.0,322.1775,322.4378,322.1685,322.4289,3448.0
2021-08-24 12:50:00,359.13,359.16,358.96,359.07,6393.0,322.393,322.4199,322.2404,322.3391,6393.0
2021-08-24 13:00:00,359.06,359.23,358.97,359.23,5223.0,322.3301,322.4827,322.2493,322.4827,5223.0
2021-08-24 13:10:00,359.23,359.51,359.23,359.49,7430.0,322.4827,322.7341,322.4827,322.7161,7430.0
2021-08-24 13:20:00,359.46,359.74,359.46,359.69,3639.0,322.6892,322.9406,322.6892,322.8957,3639.0
2021-08-24 13:30:00,359.67,360.0,359.62,359.96,7608.0,322.8777,323.174,322.8328,323.1381,7608.0
2021-08-24 13:40:00,360.0,360.13,359.78,359.82,7267.0,323.174,323.2907,322.9765,323.0124,7267.0
2021-08-24 13:50:00,359.85,359.98,359.78,359.8,6637.0,323.0393,323.156,322.9765,322.9944,6637.0
2021-08-24 14:00:00,359.82,360.12,359.82,360.08,6088.0,323.0124,323.2817,323.0124,323.2458,6088.0
2021-08-24 14:10:00,360.11,360.21,360.03,360.06,4580.0,323.2727,323.3625,323.2009,323.2278,4580.0
2021-08-24 14:20:00,360.12,360.14,359.39,359.39,8709.0,323.2817,323.2996,322.6264,322.6264,8709.0
2021-08-24 14:30:00,359.4,360.49,359.32,360.08,27383.0,322.6353,323.6138,322.5635,323.2458,27383.0
2021-08-24 14:40:00,360.16,360.19,359.79,359.93,14231.0,323.3176,323.3445,322.9854,323.1111,14231.0
2021-08-24 14:50:00,359.85,360.17,359.76,360.11,10611.0,323.0393,323.3266,322.9585,323.2727,10611.0
2021-08-24 15:00:00,360.13,360.13,359.88,359.9,10322.0,323.2907,323.2907,323.0662,323.0842,10322.0
2021-08-24 15:10:00,359.9,359.9,359.35,359.35,6892.0,323.0842,323.0842,322.5905,322.5905,6892.0
2021-08-24 15:20:00,359.3,359.72,359.28,359.72,15283.0,322.5456,322.9226,322.5276,322.9226,15283.0
2021-08-24 15:30:00,359.66,359.66,359.12,359.28,13728.0,322.8687,322.8687,322.384,322.5276,13728.0
2021-08-24 15:40:00,359.18,359.41,359.1,359.36,19485.0,322.4378,322.6443,322.366,322.5994,19485.0
2021-08-24 15:50:00,359.28,359.32,358.91,359.0,51044.0,322.5276,322.5635,322.1955,322.2763,51044.0
2021-08-25 09:30:00,359.69,360.31,357.99,358.48,29466.0,322.8957,323.4523,321.3696,321.8095,29466.0
2021-08-25 09:40:00,358.59,359.57,358.56,359.34,13887.0,321.9082,322.788,321.8813,322.5815,13887.0
2021-08-25 09:50:00,359.38,359.41,358.61,359.36,12736.0,322.6174,322.6443,321.9262,322.5994,12736.0
2021-08-25 10:00:00,359.41,360.65,359.41,360.08,20699.0,322.6443,323.7575,322.6443,323.2458,20699.0
2021-08-25 10:10:00,360.03,360.05,358.85,358.98,7661.0,323.2009,323.2189,322.1416,322.2583,7661.0
2021-08-25 10:20:00,358.98,359.27,358.7,358.94,10779.0,322.2583,322.5186,322.0069,322.2224,10779.0
2021-08-25 10:30:00,358.92,359.51,358.9,359.21,5386.0,322.2044,322.7341,322.1865,322.4648,5386.0
2021-08-25 10:40:00,359.12,359.81,359.0,359.79,16789.0,322.384,323.0034,322.2763,322.9854,16789.0
2021-08-25 10:50:00,359.86,359.86,358.91,358.91,9645.0,323.0483,323.0483,322.1955,322.1955,9645.0
2021-08-25 11:00:00,358.88,358.97,358.73,358.93,15267.0,322.1685,322.2493,322.0339,322.2134,15267.0
2021-08-25 11:10:00,359.2,359.2,358.76,359.02,10117.0,322.4558,322.4558,322.0608,322.2942,10117.0
2021-08-25 11:20:00,358.94,359.15,358.58,358.77,10013.0,322.2224,322.4109,321.8992,322.0698,10013.0
2021-08-25 11:30:00,358.88,358.93,358.62,358.62,9885.0,322.1685,322.2134,321.9351,321.9351,9885.0
2021-08-25 11:40:00,358.64,359.05,358.62,359.05,12256.0,321.9531,322.3211,321.9351,322.3211,12256.0
2021-08-25 11:50:00,358.99,359.28,358.99,359.2,6709.0,322.2673,322.5276,322.2673,322.4558,6709.0
2021-08-25 12:00:00,359.21,359.43,358.92,359.23,18728.0,322.4648,322.6623,322.2044,322.4827,18728.0
2021-08-25 12:10:00,359.3,359.78,359.22,359.41,12519.0,322.5456,322.9765,322.4738,322.6443,12519.0
2021-08-25 12:20:00,359.51,359.96,359.37,359.64,33017.0,322.7341,323.1381,322.6084,322.8508,33017.0
2021-08-25 12:30:00,359.69,359.8,359.2,359.4,33613.0,322.8957,322.9944,322.4558,322.6353,33613.0
2021-08-25 12:40:00,359.38,359.38,359.05,359.11,49547.0,322.6174,322.6174,322.3211,322.375,49547.0
2021-08-25 12:50:00,359.18,359.18,358.77,359.05,8847.0,322.4378,322.4378,322.0698,322.3211,8847.0
2021-08-25 13:00:00,358.99,359.06,358.67,358.78,13870.0,322.2673,322.3301,321.98,322.0788,13870.0
2021-08-25 13:10:00,358.82,359.04,358.77,358.91,6900.0,322.1147,322.3122,322.0698,322.1955,6900.0
2021-08-25 13:20:00,358.96,359.1,358.86,358.92,4442.0,322.2404,322.366,322.1506,322.2044,4442.0
2021-08-25 13:30:00,358.94,359.0,358.65,358.74,11640.0,322.2224,322.2763,321.9621,322.0429,11640.0
2021-08-25 13:40:00,358.81,358.84,358.39,358.41,24762.0,322.1057,322.1326,321.7287,321.7466,24762.0
2021-08-25 13:50:00,358.56,358.88,358.47,358.63,4412.0,321.8813,322.1685,321.8005,321.9441,4412.0
2021-08-25 14:00:00,358.66,358.8,358.51,358.72,17097.0,321.971,322.0967,321.8364,322.0249,17097.0
2021-08-25 14:10:00,358.8,359.16,358.79,359.15,5582.0,322.0967,322.4199,322.0877,322.4109,5582.0
2021-08-25 14:20:00,359.06,359.16,358.63,358.71,13104.0,322.3301,322.4199,321.9441,322.0159,13104.0
2021-08-25 14:30:00,358.75,358.84,358.28,358.38,20868.0,322.0518,322.1326,321.6299,321.7197,20868.0
2021-08-25 14:40:00,358.43,358.5,358.21,358.22,14032.0,321.7646,321.8274,321.5671,321.5761,14032.0
2021-08-25 14:50:00,358.27,358.62,358.25,358.47,7260.0,321.6209,321.9351,321.603,321.8005,7260.0
2021-08-25 15:00:00,358.5,358.61,358.38,358.38,6466.0,321.8274,321.9262,321.7197,321.7197,6466.0
2021-08-25 15:10:00,358.46,358.47,358.21,358.44,9832.0,321.7915,321.8005,321.5671,321.7735,9832.0
2021-08-25 15:20:00,358.4,358.49,358.26,358.3,7886.0,321.7376,321.8184,321.612,321.6479,7886.0
2021-08-25 15:30:00,358.33,358.57,358.25,358.44,12193.0,321.6748,321.8902,321.603,321.7735,12193.0
2021-08-25 15:40:00,358.46,358.61,358.27,358.4,17565.0,321.7915,321.9262,321.6209,321.7376,17565.0
2021-08-25 15:50:00,358.39,358.89,358.34,358.75,39234.0,321.7287,322.1775,321.6838,322.0518,39234.0
2021-08-26 09:30:00,359.1,359.22,358.0,358.0,20275.0,322.366,322.4738,321.3786,321.3786,20275.0
2021-08-26 09:40:00,358.18,358.46,357.28,358.46,15462.0,321.5401,321.7915,320.7322,321.7915,15462.0
2021-08-26 09:50:00,358.52,358.92,358.43,358.81,14430.0,321.8454,322.2044,321.7646,322.1057,14430.0
2021-08-26 10:00:00,358.79,358.85,357.41,357.94,12594.0,322.0877,322.1416,320.8489,321.3247,12594.0
2021-08-26 10:10:00,357.9,358.56,357.9,358.17,8532.0,321.2888,321.8813,321.2888,321.5312,8532.0
2021-08-26 10:20:00,358.17,358.55,357.24,357.83,14170.0,321.5312,321.8723,320.6963,321.2259,14170.0
2021-08-26 10:30:00,357.67,357.89,357.43,357.69,4478.0,321.0823,321.2798,320.8669,321.1003,4478.0
2021-08-26 10:40:00,357.69,358.98,357.69,358.82,19255.0,321.1003,322.2583,321.1003,322.1147,19255.0
2021-08-26 10:50:00,358.8,359.07,358.38,358.51,23927.0,322.0967,322.3391,321.7197,321.8364,23927.0
2021-08-26 11:00:00,358.31,359.8,358.31,359.8,10635.0,321.6568,322.9944,321.6568,322.9944,10635.0
2021-08-26 11:10:00,359.75,361.22,359.69,361.14,40366.0,322.9495,324.2692,322.8957,324.1974,40366.0
2021-08-26 11:20:00,361.07,361.43,360.13,360.41,15775.0,324.1345,324.4577,323.2907,323.542,15775.0
2021-08-26 11:30:00,360.38,360.81,360.0,360.8,10633.0,323.5151,323.9011,323.174,323.8921,10633.0
2021-08-26 11:40:00,360.74,360.93,360.48,360.5,6815.0,323.8383,324.0088,323.6049,323.6228,6815.0
2021-08-26 11:50:00,360.43,360.59,360.26,360.34,10111.0,323.56,323.7036,323.4074,323.4792,10111.0
2021-08-26 12:00:00,360.33,360.77,360.28,360.45,11486.0,323.4702,323.8652,323.4253,323.5779,11486.0
2021-08-26 12:10:00,360.49,360.93,360.46,360.71,8397.0,323.6138,324.0088,323.5869,323.8113,8397.0
2021-08-26 12:20:00,360.71,360.92,360.2,360.23,15954.0,323.8113,323.9999,323.3535,323.3804,15954.0
2021-08-26 12:30:00,360.2,360.23,359.86,360.05,10119.0,323.3535,323.3804,323.0483,323.2189,10119.0
2021-08-26 12:40:00,360.06,360.2,359.99,360.08,11890.0,323.2278,323.3535,323.165,323.2458,11890.0
2021-08-26 12:50:00,360.16,360.63,360.15,360.63,5810.0,323.3176,323.7395,323.3086,323.7395,5810.0
2021-08-26 13:00:00,360.63,360.96,360.53,360.74,9982.0,323.7395,324.0358,323.6498,323.8383,9982.0
2021-08-26 13:10:00,360.67,361.19,360.66,360.99,12456.0,323.7754,324.2422,323.7665,324.0627,12456.0
2021-08-26 13:20:00,361.07,361.07,360.57,360.62,13181.0,324.1345,324.1345,323.6857,323.7305,13181.0
2021-08-26 13:30:00,360.59,361.18,360.59,361.05,11236.0,323.7036,324.2333,323.7036,324.1166,11236.0
2021-08-26 13:40:00,361.05,361.15,360.85,360.86,9657.0,324.1166,324.2063,323.937,323.946,9657.0
2021-08-26 13:50:00,360.76,360.9,360.61,360.85,6668.0,323.8562,323.9819,323.7216,323.937,6668.0
2021-08-26 14:00:00,360.84,360.84,360.14,360.14,13966.0,323.928,323.928,323.2996,323.2996,13966.0
2021-08-26 14:10:00,360.19,360.39,360.13,360.13,6336.0,323.3445,323.5241,323.2907,323.2907,6336.0
2021-08-26 14:20:00,360.12,360.79,360.12,360.71,14166.0,323.2817,323.8832,323.2817,323.8113,14166.0
2021-08-26 14:30:00,360.7,360.86,360.58,360.86,14236.0,323.8024,323.946,323.6946,323.946,14236.0
2021-08-26 14:40:00,360.84,361.1,360.7,360.7,11207.0,323.928,324.1614,323.8024,323.8024,11207.0
2021-08-26 14:50:00,360.71,361.3,360.69,361.21,9770.0,323.8113,324.341,323.7934,324.2602,9770.0
2021-08-26 15:00:00,361.19,361.24,360.9,361.05,13435.0,324.2422,324.2871,323.9819,324.1166,13435.0
2021-08-26 15:10:00,361.12,361.98,360.99,361.76,22776.0,324.1794,324.9514,324.0627,324.7539,22776.0
2021-08-26 15:20:00,361.59,361.65,361.12,361.27,11490.0,324.6013,324.6552,324.1794,324.3141,11490.0
2021-08-26 15:30:00,361.37,361.42,361.05,361.18,26013.0,324.4038,324.4487,324.1166,324.2333,26013.0
2021-08-26 15:40:00,361.21,361.52,361.12,361.51,25913.0,324.2602,324.5385,324.1794,324.5295,25913.0
2021-08-26 15:50:00,361.55,361.98,361.37,361.69,78723.0,324.5654,324.9514,324.4038,324.6911,78723.0
2021-08-27 09:30:00,363.29,363.85,361.56,362.29,58876.0,326.1274,326.6301,324.5744,325.2297,58876.0
2021-08-27 09:40:00,362.5,363.77,362.32,362.69,21036.0,325.4182,326.5583,325.2566,325.5888,21036.0
2021-08-27 09:50:00,362.62,363.34,362.55,362.95,13171.0,325.526,326.1723,325.4631,325.8222,13171.0
2021-08-27 10:00:00,362.99,363.94,362.32,363.51,21731.0,325.8581,326.7109,325.2566,326.3249,21731.0
2021-08-27 10:10:00,363.44,363.72,362.31,362.47,8253.0,326.2621,326.5134,325.2477,325.3913,8253.0
2021-08-27 10:20:00,362.47,363.08,362.24,362.82,16904.0,325.3913,325.9389,325.1848,325.7055,16904.0
2021-08-27 10:30:00,363.08,363.4,362.56,362.67,20027.0,325.9389,326.2262,325.4721,325.5708,20027.0
2021-08-27 10:40:00,362.73,363.42,362.53,363.25,15473.0,325.6247,326.2441,325.4452,326.0915,15473.0
2021-08-27 10:50:00,363.24,363.77,363.24,363.59,11896.0,326.0825,326.5583,326.0825,326.3967,11896.0
2021-08-27 11:00:00,363.55,364.33,363.55,364.07,14875.0,326.3608,327.061,326.3608,326.8276,14875.0
2021-08-27 11:10:00,364.06,364.19,363.64,363.78,10712.0,326.8187,326.9354,326.4416,326.5673,10712.0
2021-08-27 11:20:00,363.78,364.0,363.34,363.46,5719.0,326.5673,326.7648,326.1723,326.28,5719.0
2021-08-27 11:30:00,363.48,363.89,363.34,363.36,11574.0,326.298,326.666,326.1723,326.1903,11574.0
2021-08-27 11:40:00,363.4,363.45,362.89,362.9,9753.0,326.2262,326.2711,325.7683,325.7773,9753.0
2021-08-27 11:50:00,362.87,363.09,362.77,362.8,14909.0,325.7504,325.9479,325.6606,325.6875,14909.0
2021-08-27 12:00:00,362.8,362.95,362.19,362.22,11236.0,325.6875,325.8222,325.1399,325.1669,11236.0
2021-08-27 12:10:00,362.17,362.17,361.37,361.39,14302.0,325.122,325.122,324.4038,324.4218,14302.0
2021-08-27 12:20:00,361.41,362.01,361.18,361.9,11802.0,324.4397,324.9784,324.2333,324.8796,11802.0
2021-08-27 12:30:00,361.93,361.98,361.67,361.72,5195.0,324.9065,324.9514,324.6731,324.718,5195.0
2021-08-27 12:40:00,361.65,361.81,361.26,361.67,8489.0,324.6552,324.7988,324.3051,324.6731,8489.0
2021-08-27 12:50:00,361.66,361.8,361.41,361.64,9307.0,324.6642,324.7898,324.4397,324.6462,9307.0
2021-08-27 13:00:00,361.67,362.06,361.36,362.03,18609.0,324.6731,325.0232,324.3948,324.9963,18609.0
2021-08-27 13:10:00,361.95,362.28,361.87,361.94,9884.0,324.9245,325.2207,324.8527,324.9155,9884.0
2021-08-27 13:20:00,361.92,362.43,361.86,362.23,12686.0,324.8976,325.3554,324.8437,325.1758,12686.0
2021-08-27 13:30:00,362.29,362.6,362.21,362.43,24058.0,325.2297,325.508,325.1579,325.3554,24058.0
2021-08-27 13:40:00,362.38,362.81,362.23,362.71,19469.0,325.3105,325.6965,325.1758,325.6067,19469.0
2021-08-27 13:50:00,362.69,363.16,362.58,363.01,22593.0,325.5888,326.0107,325.49,325.8761,22593.0
2021-08-27 14:00:00,363.06,363.21,362.22,362.88,24226.0,325.9209,326.0556,325.1669,325.7594,24226.0
2021-08-27 14:10:00,362.91,363.16,362.51,362.8,15887.0,325.7863,326.0107,325.4272,325.6875,15887.0
2021-08-27 14:20:00,362.83,362.83,362.16,362.16,5523.0,325.7145,325.7145,325.113,325.113,5523.0
2021-08-27 14:30:00,362.17,362.35,362.0,362.16,7374.0,325.122,325.2836,324.9694,325.113,7374.0
2021-08-27 14:40:00,362.22,362.26,361.71,361.82,8233.0,325.1669,325.2028,324.709,324.8078,8233.0
2021-08-27 14:50:00,361.8,361.95,361.67,361.75,8647.0,324.7898,324.9245,324.6731,324.745,8647.0
2021-08-27 15:00:00,361.74,361.95,361.73,361.84,8556.0,324.736,324.9245,324.727,324.8257,8556.0
2021-08-27 15:10:00,361.77,362.12,361.62,362.02,10011.0,324.7629,325.0771,324.6282,324.9873,10011.0
2021-08-27 15:20:00,362.04,362.25,361.84,361.85,8309.0,325.0053,325.1938,324.8257,324.8347,8309.0
2021-08-27 15:30:00,361.85,362.19,361.79,362.18,14425.0,324.8347,325.1399,324.7809,325.131,14425.0
2021-08-27 15:40:00,362.14,362.62,362.05,362.2,23065.0,325.0951,325.526,325.0143,325.1489,23065.0
2021-08-27 15:50:00,362.25,362.4,361.87,361.91,58298.0,325.1938,325.3285,324.8527,324.8886,58298.0
2021-08-30 09:30:00,362.25,363.09,361.75,363.07,36615.0,325.1938,325.9479,324.745,325.9299,36615.0
2021-08-30 09:40:00,362.94,362.94,361.95,362.1,10951.0,325.8132,325.8132,324.9245,325.0591,10951.0
2021-08-30 09:50:00,362.0,362.36,361.79,361.8,6225.0,324.9694,325.2926,324.7809,324.7898,6225.0
2021-08-30 10:00:00,361.99,362.38,361.88,362.2,8645.0,324.9604,325.3105,324.8617,325.1489,8645.0
2021-08-30 10:10:00,362.14,362.64,362.0,362.5,13162.0,325.0951,325.5439,324.9694,325.4182,13162.0
2021-08-30 10:20:00,362.5,363.0,362.39,362.98,11349.0,325.4182,325.8671,325.3195,325.8491,11349.0
2021-08-30 10:30:00,363.02,363.29,362.84,363.29,8190.0,325.885,326.1274,325.7235,326.1274,8190.0
2021-08-30 10:40:00,363.26,363.45,363.11,363.3,8283.0,326.1005,326.2711,325.9658,326.1364,8283.0
2021-08-30 10:50:00,363.39,363.8,363.38,363.54,14810.0,326.2172,326.5852,326.2082,326.3518,14810.0
2021-08-30 11:00:00,363.43,363.43,362.78,363.07,8145.0,326.2531,326.2531,325.6696,325.9299,8145.0
2021-08-30 11:10:00,363.14,363.49,362.83,363.41,11450.0,325.9928,326.307,325.7145,326.2351,11450.0
2021-08-30 11:20:00,363.27,363.33,363.09,363.29,5332.0,326.1095,326.1633,325.9479,326.1274,5332.0
2021-08-30 11:30:00,363.4,363.55,363.1,363.13,5060.0,326.2262,326.3608,325.9569,325.9838,5060.0
2021-08-30 11:40:00,363.13,363.34,362.88,363.0,8367.0,325.9838,326.1723,325.7594,325.8671,8367.0
2021-08-30 11:50:00,362.93,363.55,362.93,363.3,9033.0,325.8042,326.3608,325.8042,326.1364,9033.0
2021-08-30 12:00:00,363.24,363.79,363.24,363.67,6755.0,326.0825,326.5763,326.0825,326.4685,6755.0
2021-08-30 12:10:00,363.57,363.63,363.15,363.21,5717.0,326.3788,326.4326,326.0017,326.0556,5717.0
2021-08-30 12:20:00,363.08,363.75,362.98,363.52,19926.0,325.9389,326.5404,325.8491,326.3339,19926.0
2021-08-30 12:30:00,363.52,363.54,363.08,363.28,6945.0,326.3339,326.3518,325.9389,326.1184,6945.0
2021-08-30 12:40:00,363.36,363.5,363.08,363.11,6943.0,326.1903,326.3159,325.9389,325.9658,6943.0
2021-08-30 12:50:00,363.15,363.53,363.15,363.53,7747.0,326.0017,326.3429,326.0017,326.3429,7747.0
2021-08-30 13:00:00,363.49,363.88,363.48,363.65,7180.0,326.307,326.6571,326.298,326.4506,7180.0
2021-08-30 13:10:00,363.74,363.96,363.48,363.48,5863.0,326.5314,326.7289,326.298,326.298,5863.0
2021-08-30 13:20:00,363.51,363.54,363.27,363.27,10498.0,326.3249,326.3518,326.1095,326.1095,10498.0
2021-08-30 13:30:00,363.34,363.34,363.05,363.26,6258.0,326.1723,326.1723,325.912,326.1005,6258.0
2021-08-30 13:40:00,363.27,363.42,363.22,363.29,7386.0,326.1095,326.2441,326.0646,326.1274,7386.0
2021-08-30 13:50:00,363.26,363.55,363.25,363.36,4301.0,326.1005,326.3608,326.0915,326.1903,4301.0
2021-08-30 14:00:00,363.41,363.42,362.85,362.85,13109.0,326.2351,326.2441,325.7324,325.7324,13109.0
2021-08-30 14:10:00,362.8,362.94,362.39,362.39,8998.0,325.6875,325.8132,325.3195,325.3195,8998.0
2021-08-30 14:20:00,362.25,362.69,362.16,362.59,8315.0,325.1938,325.5888,325.113,325.499,8315.0
2021-08-30 14:30:00,362.57,362.66,362.45,362.59,5442.0,325.4811,325.5619,325.3733,325.499,5442.0
2021-08-30 14:40:00,362.63,362.74,362.6,362.73,4486.0,325.5349,325.6337,325.508,325.6247,4486.0
2021-08-30 14:50:00,362.71,362.89,362.63,362.72,5843.0,325.6067,325.7683,325.5349,325.6157,5843.0
2021-08-30 15:00:00,362.71,362.87,362.68,362.69,4755.0,325.6067,325.7504,325.5798,325.5888,4755.0
2021-08-30 15:10:00,362.74,362.83,362.43,362.58,16724.0,325.6337,325.7145,325.3554,325.49,16724.0
2021-08-30 15:20:00,362.6,362.77,362.55,362.59,10898.0,325.508,325.6606,325.4631,325.499,10898.0
2021-08-30 15:30:00,362.63,362.83,362.57,362.66,8632.0,325.5349,325.7145,325.4811,325.5619,8632.0
2021-08-30 15:40:00,362.65,362.67,362.26,362.54,22864.0,325.5529,325.5708,325.2028,325.4541,22864.0
2021-08-30 15:50:00,362.43,362.59,362.05,362.2,71776.0,325.3554,325.499,325.0143,325.1489,71776.0
2021-08-31 09:30:00,359.4,359.9,358.1,358.5,38881.0,324.9668,325.4189,323.7913,324.153,38881.0
2021-08-31 09:40:00,358.5,359.5,358.22,359.5,11581.0,324.153,325.0572,323.8998,325.0572,11581.0
2021-08-31 09:50:00,359.51,360.2,358.72,360.0,14639.0,325.0662,325.6901,324.3519,325.5093,14639.0
2021-08-31 10:00:00,359.98,360.39,359.61,360.28,9915.0,325.4912,325.8619,325.1567,325.7625,9915.0
2021-08-31 10:10:00,360.4,360.5,359.95,359.95,9602.0,325.871,325.9614,325.4641,325.4641,9602.0
2021-08-31 10:20:00,360.01,360.01,358.86,359.6,14239.0,325.5183,325.5183,324.4785,325.1476,14239.0
2021-08-31 10:30:00,359.73,359.98,359.26,359.49,11079.0,325.2652,325.4912,324.8402,325.0482,11079.0
2021-08-31 10:40:00,359.74,360.36,359.66,360.1,7147.0,325.2742,325.8348,325.2019,325.5997,7147.0
2021-08-31 10:50:00,360.07,360.37,359.73,360.05,9932.0,325.5726,325.8438,325.2652,325.5545,9932.0
2021-08-31 11:00:00,360.02,360.14,359.5,359.83,8835.0,325.5274,325.6359,325.0572,325.3556,8835.0
2021-08-31 11:10:00,359.83,360.78,359.76,360.54,10958.0,325.3556,326.2146,325.2923,325.9976,10958.0
2021-08-31 11:20:00,360.58,360.67,360.36,360.61,5006.0,326.0337,326.1151,325.8348,326.0609,5006.0
2021-08-31 11:30:00,360.73,360.85,360.51,360.55,6015.0,326.1694,326.2779,325.9704,326.0066,6015.0
2021-08-31 11:40:00,360.55,360.61,360.29,360.4,4359.0,326.0066,326.0609,325.7715,325.871,4359.0
2021-08-31 11:50:00,360.48,360.49,360.12,360.26,7585.0,325.9433,325.9524,325.6178,325.7444,7585.0
2021-08-31 12:00:00,360.23,360.62,360.19,360.54,5795.0,325.7173,326.0699,325.6811,325.9976,5795.0
2021-08-31 12:10:00,360.42,360.52,360.34,360.42,2310.0,325.8891,325.9795,325.8167,325.8891,2310.0
2021-08-31 12:20:00,360.49,360.5,360.22,360.22,6458.0,325.9524,325.9614,325.7082,325.7082,6458.0
2021-08-31 12:30:00,360.22,360.31,359.86,359.88,7381.0,325.7082,325.7896,325.3827,325.4008,7381.0
2021-08-31 12:40:00,359.81,360.15,359.74,359.75,5496.0,325.3375,325.6449,325.2742,325.2832,5496.0
2021-08-31 12:50:00,359.73,360.01,359.73,359.94,6452.0,325.2652,325.5183,325.2652,325.455,6452.0
2021-08-31 13:00:00,359.93,360.01,359.71,359.8,4747.0,325.446,325.5183,325.2471,325.3285,4747.0
2021-08-31 13:10:00,359.92,359.98,359.71,359.78,7044.0,325.437,325.4912,325.2471,325.3104,7044.0
2021-08-31 13:20:00,359.81,360.47,359.74,360.44,15612.0,325.3375,325.9343,325.2742,325.9071,15612.0
2021-08-31 13:30:00,360.4,360.52,360.01,360.08,9911.0,325.871,325.9795,325.5183,325.5816,9911.0
2021-08-31 13:40:00,360.19,360.25,360.04,360.11,4253.0,325.6811,325.7353,325.5455,325.6088,4253.0
2021-08-31 13:50:00,360.1,360.1,359.78,360.0,7022.0,325.5997,325.5997,325.3104,325.5093,7022.0
2021-08-31 14:00:00,360.05,360.12,359.56,359.57,18560.0,325.5545,325.6178,325.1115,325.1205,18560.0
2021-08-31 14:10:00,359.54,359.71,359.44,359.45,8441.0,325.0934,325.2471,325.003,325.012,8441.0
2021-08-31 14:20:00,359.48,359.53,359.26,359.26,6731.0,325.0391,325.0843,324.8402,324.8402,6731.0
2021-08-31 14:30:00,359.4,359.45,359.27,359.44,3579.0,324.9668,325.012,324.8492,325.003,3579.0
2021-08-31 14:40:00,359.41,359.47,359.12,359.14,4453.0,324.9758,325.0301,324.7136,324.7317,4453.0
2021-08-31 14:50:00,359.29,359.59,359.24,359.58,6700.0,324.8673,325.1386,324.8221,325.1295,6700.0
2021-08-31 15:00:00,359.56,359.67,359.36,359.36,5500.0,325.1115,325.2109,324.9306,324.9306,5500.0
2021-08-31 15:10:00,359.37,359.44,359.19,359.3,7501.0,324.9397,325.003,324.7769,324.8764,7501.0
2021-08-31 15:20:00,359.24,359.41,359.15,359.19,6809.0,324.8221,324.9758,324.7407,324.7769,6809.0
2021-08-31 15:30:00,359.22,359.71,359.05,359.71,11555.0,324.804,325.2471,324.6503,325.2471,11555.0
2021-08-31 15:40:00,359.66,360.08,359.42,359.99,17488.0,325.2019,325.5816,324.9849,325.5003,17488.0
2021-08-31 15:50:00,360.06,360.18,359.8,359.8,120732.0,325.5635,325.6721,325.3285,325.3285,120732.0
2021-09-01 09:30:00,358.3,359.51,357.65,358.51,37336.0,323.9722,325.0662,323.3844,324.1621,37336.0
2021-09-01 09:40:00,358.32,358.68,357.5,358.34,15162.0,323.9903,324.3158,323.2488,324.0083,15162.0
2021-09-01 09:50:00,358.2,358.52,357.95,358.1,10480.0,323.8818,324.1711,323.6557,323.7913,10480.0
2021-09-01 10:00:00,358.0,358.92,357.89,357.96,11211.0,323.7009,324.5328,323.6015,323.6647,11211.0
2021-09-01 10:10:00,358.05,358.19,357.51,357.71,11276.0,323.7461,323.8727,323.2579,323.4387,11276.0
2021-09-01 10:20:00,357.83,358.21,357.76,358.13,7215.0,323.5472,323.8908,323.4839,323.8185,7215.0
2021-09-01 10:30:00,357.95,358.3,357.25,357.32,10393.0,323.6557,323.9722,323.0228,323.0861,10393.0
2021-09-01 10:40:00,357.35,357.61,357.1,357.25,25075.0,323.1132,323.3483,322.8871,323.0228,25075.0
2021-09-01 10:50:00,357.22,358.2,356.91,358.07,16933.0,322.9956,323.8818,322.7153,323.7642,16933.0
2021-09-01 11:00:00,358.2,358.22,357.6,357.81,10765.0,323.8818,323.8998,323.3392,323.5291,10765.0
2021-09-01 11:10:00,357.78,358.14,357.54,357.93,9535.0,323.502,323.8275,323.285,323.6376,9535.0
2021-09-01 11:20:00,357.9,357.96,357.6,357.7,11025.0,323.6105,323.6647,323.3392,323.4297,11025.0
2021-09-01 11:30:00,357.72,358.15,357.68,357.91,7271.0,323.4477,323.8365,323.4116,323.6195,7271.0
2021-09-01 11:40:00,358.05,358.12,357.7,358.1,4373.0,323.7461,323.8094,323.4297,323.7913,4373.0
2021-09-01 11:50:00,358.04,358.48,357.82,357.88,6908.0,323.7371,324.1349,323.5382,323.5924,6908.0
2021-09-01 12:00:00,357.92,358.31,357.8,358.19,4906.0,323.6286,323.9812,323.5201,323.8727,4906.0
2021-09-01 12:10:00,358.33,358.33,357.8,357.91,10320.0,323.9993,323.9993,323.5201,323.6195,10320.0
2021-09-01 12:20:00,357.93,358.16,357.77,358.03,3601.0,323.6376,323.8456,323.4929,323.728,3601.0
2021-09-01 12:30:00,358.12,358.38,358.02,358.31,14326.0,323.8094,324.0445,323.719,323.9812,14326.0
2021-09-01 12:40:00,358.3,358.67,358.19,358.35,5387.0,323.9722,324.3067,323.8727,324.0174,5387.0
2021-09-01 12:50:00,358.28,358.6,358.28,358.34,6107.0,323.9541,324.2434,323.9541,324.0083,6107.0
2021-09-01 13:00:00,358.25,358.48,358.23,358.34,5469.0,323.927,324.1349,323.9089,324.0083,5469.0
2021-09-01 13:10:00,358.58,358.7,358.5,358.5,2199.0,324.2253,324.3338,324.153,324.153,2199.0
2021-09-01 13:20:00,358.67,358.89,358.59,358.79,4493.0,324.3067,324.5056,324.2344,324.4152,4493.0
2021-09-01 13:30:00,358.85,359.15,358.78,358.92,10009.0,324.4695,324.7407,324.4062,324.5328,10009.0
2021-09-01 13:40:00,358.94,358.96,358.24,358.24,4440.0,324.5509,324.5689,323.9179,323.9179,4440.0
2021-09-01 13:50:00,358.15,358.31,358.1,358.23,4702.0,323.8365,323.9812,323.7913,323.9089,4702.0
2021-09-01 14:00:00,358.25,358.42,358.02,358.24,5243.0,323.927,324.0807,323.719,323.9179,5243.0
2021-09-01 14:10:00,358.17,358.17,357.69,357.92,9223.0,323.8546,323.8546,323.4206,323.6286,9223.0
2021-09-01 14:20:00,357.87,357.92,357.55,357.8,10357.0,323.5834,323.6286,323.294,323.5201,10357.0
2021-09-01 14:30:00,357.81,358.15,357.62,357.86,9366.0,323.5291,323.8365,323.3573,323.5743,9366.0
2021-09-01 14:40:00,357.73,357.88,357.36,357.36,11441.0,323.4568,323.5924,323.1222,323.1222,11441.0
2021-09-01 14:50:00,357.41,357.44,357.19,357.36,9772.0,323.1674,323.1946,322.9685,323.1222,9772.0
2021-09-01 15:00:00,357.31,357.43,356.94,357.43,16145.0,323.077,323.1855,322.7425,323.1855,16145.0
2021-09-01 15:10:00,357.45,357.51,357.31,357.45,7474.0,323.2036,323.2579,323.077,323.2036,7474.0
2021-09-01 15:20:00,357.5,357.71,357.37,357.37,8037.0,323.2488,323.4387,323.1313,323.1313,8037.0
2021-09-01 15:30:00,357.26,357.26,356.92,357.01,37154.0,323.0318,323.0318,322.7244,322.8058,37154.0
2021-09-01 15:40:00,357.03,357.26,356.9,357.07,26035.0,322.8238,323.0318,322.7063,322.86,26035.0
2021-09-01 15:50:00,357.01,357.11,356.54,356.82,133607.0,322.8058,322.8962,322.3808,322.634,133607.0
2021-09-02 09:30:00,356.81,357.09,355.52,355.87,70692.0,322.6249,322.8781,321.4585,321.775,70692.0
2021-09-02 09:40:00,356.01,358.33,355.54,358.33,26741.0,321.9016,323.9993,321.4766,323.9993,26741.0
2021-09-02 09:50:00,358.24,358.74,357.51,357.59,18567.0,323.9179,324.37,323.2579,323.3302,18567.0
2021-09-02 10:00:00,357.67,357.79,356.61,357.45,38239.0,323.4025,323.511,322.4441,323.2036,38239.0
2021-09-02 10:10:00,357.02,357.64,356.96,357.45,13641.0,322.8148,323.3754,322.7606,323.2036,13641.0
2021-09-02 10:20:00,357.81,358.2,357.55,358.02,21733.0,323.5291,323.8818,323.294,323.719,21733.0
2021-09-02 10:30:00,357.93,358.5,357.2,357.35,16187.0,323.6376,324.153,322.9776,323.1132,16187.0
2021-09-02 10:40:00,357.54,357.72,357.05,357.27,14554.0,323.285,323.4477,322.8419,323.0409,14554.0
2021-09-02 10:50:00,357.31,357.68,357.06,357.35,11030.0,323.077,323.4116,322.851,323.1132,11030.0
2021-09-02 11:00:00,357.39,357.69,357.12,357.6,12078.0,323.1494,323.4206,322.9052,323.3392,12078.0
2021-09-02 11:10:00,357.6,357.9,357.02,357.13,14608.0,323.3392,323.6105,322.8148,322.9143,14608.0
2021-09-02 11:20:00,357.14,357.24,356.71,357.13,17116.0,322.9233,323.0137,322.5345,322.9143,17116.0
2021-09-02 11:30:00,357.13,357.47,356.95,357.23,6238.0,322.9143,323.2217,322.7515,323.0047,6238.0
2021-09-02 11:40:00,357.26,357.31,356.82,357.29,158539.0,323.0318,323.077,322.634,323.0589,158539.0
2021-09-02 11:50:00,357.2,357.59,357.02,357.31,17959.0,322.9776,323.3302,322.8148,323.077,17959.0
2021-09-02 12:00:00,357.32,357.8,357.32,357.5,16340.0,323.0861,323.5201,323.0861,323.2488,16340.0
2021-09-02 12:10:00,357.59,357.71,357.46,357.46,11936.0,323.3302,323.4387,323.2126,323.2126,11936.0
2021-09-02 12:20:00,357.61,357.67,357.13,357.28,13621.0,323.3483,323.4025,322.9143,323.0499,13621.0
2021-09-02 12:30:00,357.33,357.4,357.03,357.12,17009.0,323.0951,323.1584,322.8238,322.9052,17009.0
2021-09-02 12:40:00,357.16,357.21,356.87,356.87,23042.0,322.9414,322.9866,322.6792,322.6792,23042.0
2021-09-02 12:50:00,356.93,357.17,356.93,357.12,8287.0,322.7334,322.9504,322.7334,322.9052,8287.0
2021-09-02 13:00:00,357.12,357.17,356.85,356.86,13620.0,322.9052,322.9504,322.6611,322.6701,13620.0
2021-09-02 13:10:00,356.96,357.02,356.68,356.72,13008.0,322.7606,322.8148,322.5074,322.5435,13008.0
2021-09-02 13:20:00,356.66,356.88,356.21,356.88,20426.0,322.4893,322.6882,322.0824,322.6882,20426.0
2021-09-02 13:30:00,356.94,357.4,356.77,356.86,15486.0,322.7425,323.1584,322.5888,322.6701,15486.0
2021-09-02 13:40:00,357.05,357.08,356.81,356.88,7241.0,322.8419,322.8691,322.6249,322.6882,7241.0
2021-09-02 13:50:00,356.84,357.06,356.66,356.73,7661.0,322.652,322.851,322.4893,322.5526,7661.0
2021-09-02 14:00:00,356.73,356.94,356.68,356.85,8793.0,322.5526,322.7425,322.5074,322.6611,8793.0
2021-09-02 14:10:00,356.86,356.93,356.67,356.91,8150.0,322.6701,322.7334,322.4983,322.7153,8150.0
2021-09-02 14:20:00,356.95,357.17,356.95,356.95,11028.0,322.7515,322.9504,322.7515,322.7515,11028.0
2021-09-02 14:30:00,356.91,357.08,356.82,356.92,27481.0,322.7153,322.8691,322.634,322.7244,27481.0
2021-09-02 14:40:00,356.9,357.1,356.74,357.1,25059.0,322.7063,322.8871,322.5616,322.8871,25059.0
2021-09-02 14:50:00,357.09,357.33,356.94,357.22,33803.0,322.8781,323.0951,322.7425,322.9956,33803.0
2021-09-02 15:00:00,357.28,357.51,357.07,357.11,39551.0,323.0499,323.2579,322.86,322.8962,39551.0
2021-09-02 15:10:00,357.12,357.8,357.08,357.25,27907.0,322.9052,323.5201,322.8691,323.0228,27907.0
2021-09-02 15:20:00,357.22,358.0,357.21,357.63,27414.0,322.9956,323.7009,322.9866,323.3664,27414.0
2021-09-02 15:30:00,357.66,358.17,357.58,357.64,49172.0,323.3935,323.8546,323.3212,323.3754,49172.0
2021-09-02 15:40:00,357.64,357.91,357.53,357.6,37778.0,323.3754,323.6195,323.2759,323.3392,37778.0
2021-09-02 15:50:00,357.67,358.72,357.64,358.25,203197.0,323.4025,324.3519,323.3754,323.927,203197.0
2021-09-03 09:30:00,358.05,358.2,357.27,357.69,27353.0,323.7461,323.8818,323.0409,323.4206,27353.0
2021-09-03 09:40:00,357.49,358.27,357.44,358.05,7896.0,323.2398,323.945,323.1946,323.7461,7896.0
2021-09-03 09:50:00,358.06,358.1,357.55,357.59,6789.0,323.7552,323.7913,323.294,323.3302,6789.0
2021-09-03 10:00:00,357.52,357.59,356.46,357.23,15270.0,323.2669,323.3302,322.3085,323.0047,15270.0
2021-09-03 10:10:00,357.23,357.72,356.88,357.1,8585.0,323.0047,323.4477,322.6882,322.8871,8585.0
2021-09-03 10:20:00,357.23,357.26,356.54,356.58,11049.0,323.0047,323.0318,322.3808,322.417,11049.0
2021-09-03 10:30:00,356.73,356.84,356.44,356.69,15349.0,322.5526,322.652,322.2904,322.5164,15349.0
2021-09-03 10:40:00,356.62,356.65,356.13,356.27,18526.0,322.4531,322.4803,322.0101,322.1367,18526.0
2021-09-03 10:50:00,356.24,356.36,355.91,356.28,13954.0,322.1095,322.218,321.8112,322.1457,13954.0
2021-09-03 11:00:00,356.25,356.41,355.85,356.29,13520.0,322.1186,322.2632,321.7569,322.1547,13520.0
2021-09-03 11:10:00,356.4,356.47,356.05,356.13,12711.0,322.2542,322.3175,321.9377,322.0101,12711.0
2021-09-03 11:20:00,356.0,356.1,355.63,355.88,12539.0,321.8925,321.9829,321.558,321.784,12539.0
2021-09-03 11:30:00,355.8,356.03,355.62,355.7,5250.0,321.7117,321.9197,321.5489,321.6213,5250.0
2021-09-03 11:40:00,355.83,356.1,355.77,356.01,7906.0,321.7388,321.9829,321.6846,321.9016,7906.0
2021-09-03 11:50:00,355.85,356.16,355.74,356.16,11115.0,321.7569,322.0372,321.6574,322.0372,11115.0
2021-09-03 12:00:00,356.18,356.89,356.18,356.8,8829.0,322.0553,322.6973,322.0553,322.6159,8829.0
2021-09-03 12:10:00,356.64,357.0,356.53,356.53,10952.0,322.4712,322.7967,322.3718,322.3718,10952.0
2021-09-03 12:20:00,356.54,356.77,356.38,356.75,6894.0,322.3808,322.5888,322.2361,322.5707,6894.0
2021-09-03 12:30:00,356.7,356.9,356.49,356.54,6146.0,322.5255,322.7063,322.3356,322.3808,6146.0
2021-09-03 12:40:00,356.51,356.58,356.44,356.53,3215.0,322.3537,322.417,322.2904,322.3718,3215.0
2021-09-03 12:50:00,356.56,356.61,356.41,356.53,5460.0,322.3989,322.4441,322.2632,322.3718,5460.0
2021-09-03 13:00:00,356.56,357.14,356.56,356.89,9834.0,322.3989,322.9233,322.3989,322.6973,9834.0
2021-09-03 13:10:00,356.94,357.21,356.93,357.2,7324.0,322.7425,322.9866,322.7334,322.9776,7324.0
2021-09-03 13:20:00,357.16,357.33,357.08,357.32,4187.0,322.9414,323.0951,322.8691,323.0861,4187.0
2021-09-03 13:30:00,357.48,357.54,357.22,357.42,6601.0,323.2307,323.285,322.9956,323.1765,6601.0
2021-09-03 13:40:00,357.47,357.54,357.35,357.5,8514.0,323.2217,323.285,323.1132,323.2488,8514.0
2021-09-03 13:50:00,357.41,357.53,357.35,357.35,1875.0,323.1674,323.2759,323.1132,323.1132,1875.0
2021-09-03 14:00:00,357.38,357.5,357.22,357.5,5342.0,323.1403,323.2488,322.9956,323.2488,5342.0
2021-09-03 14:10:00,357.55,357.57,357.25,357.36,7619.0,323.294,323.3121,323.0228,323.1222,7619.0
2021-09-03 14:20:00,357.31,357.83,357.29,357.67,4721.0,323.077,323.5472,323.0589,323.4025,4721.0
2021-09-03 14:30:00,357.78,357.84,357.42,357.42,10541.0,323.502,323.5562,323.1765,323.1765,10541.0
2021-09-03 14:40:00,357.45,357.55,357.37,357.55,4422.0,323.2036,323.294,323.1313,323.294,4422.0
2021-09-03 14:50:00,357.48,357.48,357.25,357.25,3812.0,323.2307,323.2307,323.0228,323.0228,3812.0
2021-09-03 15:00:00,357.32,357.4,357.02,357.06,5506.0,323.0861,323.1584,322.8148,322.851,5506.0
2021-09-03 15:10:00,357.1,357.14,356.59,356.66,13966.0,322.8871,322.9233,322.426,322.4893,13966.0
2021-09-03 15:20:00,356.57,356.82,356.32,356.82,7393.0,322.4079,322.634,322.1819,322.634,7393.0
2021-09-03 15:30:00,356.82,356.99,356.42,356.48,10350.0,322.634,322.7877,322.2723,322.3265,10350.0
2021-09-03 15:40:00,356.45,356.58,356.21,356.46,15567.0,322.2994,322.417,322.0824,322.3085,15567.0
2021-09-03 15:50:00,356.55,356.7,355.95,356.0,65727.0,322.3898,322.5255,321.8473,321.8925,65727.0
2021-09-07 09:30:00,354.72,354.72,351.53,351.71,86640.0,320.7352,320.7352,317.8508,318.0135,86640.0
2021-09-07 09:40:00,351.74,352.5,351.53,351.55,46101.0,318.0407,318.7279,317.8508,317.8689,46101.0
2021-09-07 09:50:00,351.41,352.72,351.05,352.22,26736.0,317.7423,318.9268,317.4168,318.4747,26736.0
2021-09-07 10:00:00,352.3,352.88,351.23,351.56,32552.0,318.547,319.0714,317.5795,317.8779,32552.0
2021-09-07 10:10:00,351.42,351.42,350.5,350.83,42786.0,317.7513,317.7513,316.9195,317.2179,42786.0
2021-09-07 10:20:00,350.75,350.83,350.08,350.17,28102.0,317.1455,317.2179,316.5397,316.6211,28102.0
2021-09-07 10:30:00,350.05,350.38,349.87,350.1,43395.0,316.5126,316.811,316.3498,316.5578,43395.0
2021-09-07 10:40:00,350.2,350.32,349.85,350.22,24807.0,316.6482,316.7567,316.3317,316.6663,24807.0
2021-09-07 10:50:00,350.1,350.79,349.84,350.46,29337.0,316.5578,317.1817,316.3227,316.8833,29337.0
2021-09-07 11:00:00,350.38,350.76,350.15,350.76,22142.0,316.811,317.1546,316.603,317.1546,22142.0
2021-09-07 11:10:00,350.83,350.92,350.42,350.67,15121.0,317.2179,317.2992,316.8471,317.0732,15121.0
2021-09-07 11:20:00,350.69,350.88,350.41,350.71,17745.0,317.0913,317.2631,316.8381,317.1093,17745.0
2021-09-07 11:30:00,350.69,351.04,350.61,350.69,21420.0,317.0913,317.4077,317.0189,317.0913,21420.0
2021-09-07 11:40:00,350.69,350.69,350.23,350.46,23442.0,317.0913,317.0913,316.6753,316.8833,23442.0
2021-09-07 11:50:00,350.53,350.54,350.06,350.31,17563.0,316.9466,316.9556,316.5216,316.7477,17563.0
2021-09-07 12:00:00,350.24,350.81,350.05,350.59,17134.0,316.6844,317.1998,316.5126,317.0008,17134.0
2021-09-07 12:10:00,350.58,350.61,350.0,350.04,21612.0,316.9918,317.0189,316.4674,316.5035,21612.0
2021-09-07 12:20:00,350.06,350.19,349.88,350.09,21163.0,316.5216,316.6392,316.3589,316.5488,21163.0
2021-09-07 12:30:00,350.12,350.28,350.03,350.05,18236.0,316.5759,316.7205,316.4945,316.5126,18236.0
2021-09-07 12:40:00,350.05,350.42,350.04,350.42,14452.0,316.5126,316.8471,316.5035,316.8471,14452.0
2021-09-07 12:50:00,350.5,350.94,350.49,350.8,21346.0,316.9195,317.3173,316.9104,317.1907,21346.0
2021-09-07 13:00:00,350.7,351.09,350.7,350.97,17745.0,317.1003,317.4529,317.1003,317.3444,17745.0
2021-09-07 13:10:00,351.07,351.22,350.88,351.16,16567.0,317.4349,317.5705,317.2631,317.5162,16567.0
2021-09-07 13:20:00,351.13,351.13,350.45,350.49,11721.0,317.4891,317.4891,316.8743,316.9104,11721.0
2021-09-07 13:30:00,350.43,350.61,350.16,350.51,14446.0,316.8562,317.0189,316.612,316.9285,14446.0
2021-09-07 13:40:00,350.48,350.71,350.29,350.44,14330.0,316.9014,317.1093,316.7296,316.8652,14330.0
2021-09-07 13:50:00,350.45,350.58,350.36,350.36,11334.0,316.8743,316.9918,316.7929,316.7929,11334.0
2021-09-07 14:00:00,350.3,350.5,349.95,350.03,17498.0,316.7386,316.9195,316.4222,316.4945,17498.0
2021-09-07 14:10:00,349.99,350.09,349.88,349.95,15805.0,316.4583,316.5488,316.3589,316.4222,15805.0
2021-09-07 14:20:00,349.98,350.12,349.89,350.06,17426.0,316.4493,316.5759,316.3679,316.5216,17426.0
2021-09-07 14:30:00,350.08,350.24,349.75,350.03,26528.0,316.5397,316.6844,316.2413,316.4945,26528.0
2021-09-07 14:40:00,350.05,350.18,349.86,350.0,15898.0,316.5126,316.6301,316.3408,316.4674,15898.0
2021-09-07 14:50:00,350.08,350.41,350.08,350.21,12647.0,316.5397,316.8381,316.5397,316.6573,12647.0
2021-09-07 15:00:00,350.21,350.36,350.13,350.25,16975.0,316.6573,316.7929,316.5849,316.6934,16975.0
2021-09-07 15:10:00,350.24,350.4,350.14,350.18,20974.0,316.6844,316.8291,316.594,316.6301,20974.0
2021-09-07 15:20:00,350.15,350.39,350.07,350.32,23847.0,316.603,316.82,316.5307,316.7567,23847.0
2021-09-07 15:30:00,350.3,350.44,349.7,349.78,37734.0,316.7386,316.8652,316.1961,316.2685,37734.0
2021-09-07 15:40:00,349.78,349.82,349.2,349.28,59305.0,316.2685,316.3046,315.744,315.8164,59305.0
2021-09-07 15:50:00,349.31,349.56,349.07,349.17,169784.0,315.8435,316.0695,315.6265,315.7169,169784.0
2021-09-08 09:30:00,350.39,351.55,349.46,351.41,55938.0,316.82,317.8689,315.9791,317.7423,55938.0
2021-09-08 09:40:00,351.55,352.8,351.23,352.31,56836.0,317.8689,318.9991,317.5795,318.5561,56836.0
2021-09-08 09:50:00,352.07,352.8,351.6,352.49,49242.0,318.3391,318.9991,317.9141,318.7188,49242.0
2021-09-08 10:00:00,352.46,352.81,352.33,352.47,22409.0,318.6917,319.0082,318.5741,318.7007,22409.0
2021-09-08 10:10:00,352.18,352.18,351.0,351.77,23258.0,318.4385,318.4385,317.3716,318.0678,23258.0
2021-09-08 10:20:00,351.51,351.66,350.64,351.31,19958.0,317.8327,317.9683,317.0461,317.6519,19958.0
2021-09-08 10:30:00,351.41,351.41,350.49,350.7,5897.0,317.7423,317.7423,316.9104,317.1003,5897.0
2021-09-08 10:40:00,350.56,350.97,350.12,350.86,8590.0,316.9737,317.3444,316.5759,317.245,8590.0
2021-09-08 10:50:00,350.97,351.74,350.83,351.66,14099.0,317.3444,318.0407,317.2179,317.9683,14099.0
2021-09-08 11:00:00,351.59,352.8,351.59,352.14,35700.0,317.905,318.9991,317.905,318.4023,35700.0
2021-09-08 11:10:00,352.24,352.64,352.15,352.23,14809.0,318.4928,318.8544,318.4114,318.4837,14809.0
2021-09-08 11:20:00,352.24,352.5,351.73,351.75,7997.0,318.4928,318.7279,318.0316,318.0497,7997.0
2021-09-08 11:30:00,351.85,352.29,351.66,352.25,14704.0,318.1401,318.538,317.9683,318.5018,14704.0
2021-09-08 11:40:00,352.1,352.5,352.07,352.21,15817.0,318.3662,318.7279,318.3391,318.4656,15817.0
2021-09-08 11:50:00,352.29,352.84,352.23,352.67,21404.0,318.538,319.0353,318.4837,318.8816,21404.0
2021-09-08 12:00:00,352.81,353.4,352.68,352.8,23110.0,319.0082,319.5416,318.8906,318.9991,23110.0
2021-09-08 12:10:00,352.64,353.19,352.64,353.1,9111.0,318.8544,319.3517,318.8544,319.2704,9111.0
2021-09-08 12:20:00,353.12,353.58,353.12,353.32,19626.0,319.2885,319.7044,319.2885,319.4693,19626.0
2021-09-08 12:30:00,353.37,353.5,352.62,352.63,19253.0,319.5145,319.632,318.8364,318.8454,19253.0
2021-09-08 12:40:00,352.68,352.8,352.16,352.32,6398.0,318.8906,318.9991,318.4204,318.5651,6398.0
2021-09-08 12:50:00,352.29,352.37,352.0,352.0,4454.0,318.538,318.6103,318.2758,318.2758,4454.0
2021-09-08 13:00:00,352.04,352.21,351.81,351.83,3605.0,318.3119,318.4656,318.104,318.122,3605.0
2021-09-08 13:10:00,351.68,351.77,351.44,351.77,8583.0,317.9864,318.0678,317.7694,318.0678,8583.0
2021-09-08 13:20:00,351.72,352.15,351.63,352.15,10499.0,318.0226,318.4114,317.9412,318.4114,10499.0
2021-09-08 13:30:00,352.08,352.26,352.02,352.11,9089.0,318.3481,318.5108,318.2938,318.3752,9089.0
2021-09-08 13:40:00,352.1,352.46,351.93,352.4,5890.0,318.3662,318.6917,318.2125,318.6374,5890.0
2021-09-08 13:50:00,352.44,352.53,352.24,352.48,5766.0,318.6736,318.755,318.4928,318.7098,5766.0
2021-09-08 14:00:00,352.44,352.61,351.78,351.79,7145.0,318.6736,318.8273,318.0768,318.0859,7145.0
2021-09-08 14:10:00,351.77,351.91,351.63,351.64,5050.0,318.0678,318.1944,317.9412,317.9502,5050.0
2021-09-08 14:20:00,351.68,351.77,351.5,351.77,10480.0,317.9864,318.0678,317.8237,318.0678,10480.0
2021-09-08 14:30:00,351.85,352.33,351.85,352.23,13598.0,318.1401,318.5741,318.1401,318.4837,13598.0
2021-09-08 14:40:00,352.32,352.61,352.25,352.35,8837.0,318.5651,318.8273,318.5018,318.5922,8837.0
2021-09-08 14:50:00,352.38,352.41,352.14,352.33,7220.0,318.6194,318.6465,318.4023,318.5741,7220.0
2021-09-08 15:00:00,352.34,352.56,352.21,352.22,11823.0,318.5832,318.7821,318.4656,318.4747,11823.0
2021-09-08 15:10:00,352.27,352.33,351.92,351.92,8287.0,318.5199,318.5741,318.2034,318.2034,8287.0
2021-09-08 15:20:00,351.86,351.86,351.54,351.54,10412.0,318.1492,318.1492,317.8598,317.8598,10412.0
2021-09-08 15:30:00,351.46,352.09,351.46,351.57,12709.0,317.7875,318.3571,317.7875,317.887,12709.0
2021-09-08 15:40:00,351.51,352.04,351.51,351.68,15293.0,317.8327,318.3119,317.8327,317.9864,15293.0
2021-09-08 15:50:00,351.65,351.68,351.28,351.47,59400.0,317.9593,317.9864,317.6247,317.7965,59400.0
2021-09-09 09:30:00,350.51,350.84,349.35,350.04,35510.0,316.9285,317.2269,315.8796,316.5035,35510.0
2021-09-09 09:40:00,350.13,350.68,349.97,350.42,14746.0,316.5849,317.0822,316.4402,316.8471,14746.0
2021-09-09 09:50:00,350.57,350.66,349.7,350.09,15629.0,316.9828,317.0641,316.1961,316.5488,15629.0
2021-09-09 10:00:00,350.23,350.77,350.1,350.61,10685.0,316.6753,317.1636,316.5578,317.0189,10685.0
2021-09-09 10:10:00,350.77,351.51,350.77,351.23,7731.0,317.1636,317.8327,317.1636,317.5795,7731.0
2021-09-09 10:20:00,351.3,351.7,351.24,351.56,13302.0,317.6428,318.0045,317.5886,317.8779,13302.0
2021-09-09 10:30:00,351.49,351.7,351.31,351.5,7457.0,317.8146,318.0045,317.6519,317.8237,7457.0
2021-09-09 10:40:00,351.54,351.55,350.89,350.89,9833.0,317.8598,317.8689,317.2721,317.2721,9833.0
2021-09-09 10:50:00,350.78,350.93,350.33,350.65,14896.0,317.1726,317.3083,316.7658,317.0551,14896.0
2021-09-09 11:00:00,350.65,350.67,350.02,350.13,12709.0,317.0551,317.0732,316.4855,316.5849,12709.0
2021-09-09 11:10:00,350.1,350.29,349.6,349.66,14565.0,316.5578,316.7296,316.1057,316.1599,14565.0
2021-09-09 11:20:00,349.74,350.07,349.5,349.59,9406.0,316.2323,316.5307,316.0153,316.0967,9406.0
2021-09-09 11:30:00,349.6,349.93,349.43,349.72,7512.0,316.1057,316.4041,315.952,316.2142,7512.0
2021-09-09 11:40:00,349.72,350.27,349.7,350.27,4111.0,316.2142,316.7115,316.1961,316.7115,4111.0
2021-09-09 11:50:00,350.22,350.37,349.89,350.2,8098.0,316.6663,316.8019,316.3679,316.6482,8098.0
2021-09-09 12:00:00,350.24,350.24,349.71,349.77,7353.0,316.6844,316.6844,316.2052,316.2594,7353.0
2021-09-09 12:10:00,349.72,349.79,349.38,349.61,11111.0,316.2142,316.2775,315.9068,316.1147,11111.0
2021-09-09 12:20:00,349.54,349.62,349.29,349.37,11817.0,316.0514,316.1238,315.8254,315.8977,11817.0
2021-09-09 12:30:00,349.31,349.5,349.18,349.27,8919.0,315.8435,316.0153,315.7259,315.8073,8919.0
2021-09-09 12:40:00,349.28,349.35,349.17,349.23,7370.0,315.8164,315.8796,315.7169,315.7711,7370.0
2021-09-09 12:50:00,349.24,349.3,349.08,349.21,7883.0,315.7802,315.8344,315.6355,315.7531,7883.0
2021-09-09 13:00:00,349.36,349.6,349.35,349.44,6483.0,315.8887,316.1057,315.8796,315.961,6483.0
2021-09-09 13:10:00,349.43,349.49,349.06,349.1,7577.0,315.952,316.0062,315.6174,315.6536,7577.0
2021-09-09 13:20:00,349.04,349.05,348.27,348.4,27254.0,315.5993,315.6084,314.9031,315.0207,27254.0
2021-09-09 13:30:00,348.32,348.32,347.86,348.1,19339.0,314.9483,314.9483,314.5324,314.7494,19339.0
2021-09-09 13:40:00,348.09,348.25,348.03,348.12,12851.0,314.7404,314.885,314.6861,314.7675,12851.0
2021-09-09 13:50:00,348.07,348.5,347.96,348.24,9286.0,314.7223,315.1111,314.6228,314.876,9286.0
2021-09-09 14:00:00,348.24,348.35,347.95,348.2,10324.0,314.876,314.9755,314.6138,314.8398,10324.0
2021-09-09 14:10:00,348.28,348.41,348.19,348.29,6877.0,314.9122,315.0297,314.8308,314.9212,6877.0
2021-09-09 14:20:00,348.37,348.48,348.18,348.19,7800.0,314.9935,315.093,314.8217,314.8308,7800.0
2021-09-09 14:30:00,348.22,348.42,348.16,348.24,5517.0,314.8579,315.0387,314.8037,314.876,5517.0
2021-09-09 14:40:00,348.35,348.6,348.06,348.56,8437.0,314.9755,315.2015,314.7132,315.1653,8437.0
2021-09-09 14:50:00,348.63,348.78,348.5,348.55,7685.0,315.2286,315.3643,315.1111,315.1563,7685.0
2021-09-09 15:00:00,348.54,348.64,348.35,348.43,13712.0,315.1473,315.2377,314.9755,315.0478,13712.0
2021-09-09 15:10:00,348.47,348.67,348.0,348.0,18575.0,315.084,315.2648,314.659,314.659,18575.0
2021-09-09 15:20:00,348.06,348.63,348.02,348.45,16417.0,314.7132,315.2286,314.6771,315.0659,16417.0
2021-09-09 15:30:00,348.41,348.92,348.2,348.84,17891.0,315.0297,315.4908,314.8398,315.4185,17891.0
2021-09-09 15:40:00,348.85,349.04,348.69,348.91,42831.0,315.4276,315.5993,315.2829,315.4818,42831.0
2021-09-09 15:50:00,348.94,349.1,348.7,348.94,88325.0,315.5089,315.6536,315.2919,315.5089,88325.0
2021-09-10 09:30:00,349.44,350.08,347.85,348.03,37785.0,315.961,316.5397,314.5234,314.6861,37785.0
2021-09-10 09:40:00,348.0,348.03,347.3,347.3,33869.0,314.659,314.6861,314.0261,314.0261,33869.0
2021-09-10 09:50:00,347.25,347.67,346.8,347.12,12329.0,313.9808,314.3606,313.574,313.8633,12329.0
2021-09-10 10:00:00,347.12,347.12,346.56,347.04,13972.0,313.8633,313.8633,313.357,313.791,13972.0
2021-09-10 10:10:00,347.09,347.23,346.75,346.75,9768.0,313.8362,313.9628,313.5287,313.5287,9768.0
2021-09-10 10:20:00,347.07,347.14,346.72,346.9,8760.0,313.8181,313.8814,313.5016,313.6644,8760.0
2021-09-10 10:30:00,346.92,347.77,346.41,347.57,22855.0,313.6825,314.451,313.2213,314.2702,22855.0
2021-09-10 10:40:00,347.31,347.47,346.73,347.0,5940.0,314.0351,314.1798,313.5107,313.7548,5940.0
2021-09-10 10:50:00,346.9,347.0,346.44,346.76,10571.0,313.6644,313.7548,313.2484,313.5378,10571.0
2021-09-10 11:00:00,346.69,347.45,346.69,347.38,15977.0,313.4745,314.1617,313.4745,314.0984,15977.0
2021-09-10 11:10:00,347.3,347.38,346.82,346.89,8731.0,314.0261,314.0984,313.592,313.6553,8731.0
2021-09-10 11:20:00,346.87,347.12,346.7,347.0,14061.0,313.6373,313.8633,313.4835,313.7548,14061.0
2021-09-10 11:30:00,346.99,347.39,346.85,347.08,6699.0,313.7458,314.1074,313.6192,313.8271,6699.0
2021-09-10 11:40:00,347.02,347.25,346.71,346.8,5697.0,313.7729,313.9808,313.4926,313.574,5697.0
2021-09-10 11:50:00,346.79,346.86,346.38,346.84,15241.0,313.5649,313.6282,313.1942,313.6101,15241.0
2021-09-10 12:00:00,346.8,347.29,346.63,347.23,10409.0,313.574,314.017,313.4202,313.9628,10409.0
2021-09-10 12:10:00,347.3,347.47,346.97,347.35,8106.0,314.0261,314.1798,313.7277,314.0713,8106.0
2021-09-10 12:20:00,347.28,347.62,347.27,347.5,7107.0,314.008,314.3154,313.9989,314.2069,7107.0
2021-09-10 12:30:00,347.48,348.21,347.48,348.17,8400.0,314.1888,314.8489,314.1888,314.8127,8400.0
2021-09-10 12:40:00,348.18,348.42,347.94,348.34,6388.0,314.8217,315.0387,314.6047,314.9664,6388.0
2021-09-10 12:50:00,348.29,348.66,348.28,348.58,6030.0,314.9212,315.2558,314.9122,315.1834,6030.0
2021-09-10 13:00:00,348.54,348.75,348.51,348.55,11046.0,315.1473,315.3371,315.1201,315.1563,11046.0
2021-09-10 13:10:00,348.55,348.94,348.5,348.56,9227.0,315.1563,315.5089,315.1111,315.1653,9227.0
2021-09-10 13:20:00,348.59,348.7,348.41,348.57,3714.0,315.1925,315.2919,315.0297,315.1744,3714.0
2021-09-10 13:30:00,348.66,348.76,348.53,348.74,5059.0,315.2558,315.3462,315.1382,315.3281,5059.0
2021-09-10 13:40:00,348.75,348.88,348.49,348.63,8440.0,315.3371,315.4547,315.102,315.2286,8440.0
2021-09-10 13:50:00,348.65,348.71,348.44,348.68,3278.0,315.2467,315.301,315.0568,315.2738,3278.0
2021-09-10 14:00:00,348.63,348.76,348.07,348.15,6982.0,315.2286,315.3462,314.7223,314.7946,6982.0
2021-09-10 14:10:00,348.14,348.14,347.74,347.79,10040.0,314.7856,314.7856,314.4239,314.4691,10040.0
2021-09-10 14:20:00,347.77,347.91,347.62,347.79,8273.0,314.451,314.5776,314.3154,314.4691,8273.0
2021-09-10 14:30:00,347.77,347.92,347.5,347.61,9276.0,314.451,314.5867,314.2069,314.3064,9276.0
2021-09-10 14:40:00,347.65,347.81,347.4,347.41,8217.0,314.3425,314.4872,314.1165,314.1255,8217.0
2021-09-10 14:50:00,347.47,347.75,347.41,347.42,4669.0,314.1798,314.4329,314.1255,314.1346,4669.0
2021-09-10 15:00:00,347.46,347.59,347.3,347.37,22479.0,314.1707,314.2883,314.0261,314.0893,22479.0
2021-09-10 15:10:00,347.41,347.6,347.28,347.46,33658.0,314.1255,314.2973,314.008,314.1707,33658.0
2021-09-10 15:20:00,347.38,347.47,347.17,347.3,14235.0,314.0984,314.1798,313.9085,314.0261,14235.0
2021-09-10 15:30:00,347.26,347.44,346.61,346.72,27214.0,313.9899,314.1526,313.4022,313.5016,27214.0
2021-09-10 15:40:00,346.69,346.71,346.18,346.55,24938.0,313.4745,313.4926,313.0134,313.3479,24938.0
2021-09-10 15:50:00,346.49,346.49,345.82,345.95,174630.0,313.2937,313.2937,312.6878,312.8054,174630.0
2021-09-13 09:30:00,347.91,349.28,347.63,347.87,27453.0,314.5776,315.8164,314.3244,314.5414,27453.0
2021-09-13 09:40:00,348.05,348.18,347.24,347.64,19035.0,314.7042,314.8217,313.9718,314.3335,19035.0
2021-09-13 09:50:00,347.54,349.14,347.54,348.29,53142.0,314.2431,315.6898,314.2431,314.9212,53142.0
2021-09-13 10:00:00,348.2,348.35,347.22,347.44,24295.0,314.8398,314.9755,313.9537,314.1526,24295.0
2021-09-13 10:10:00,347.44,347.9,346.9,347.32,22383.0,314.1526,314.5686,313.6644,314.0441,22383.0
2021-09-13 10:20:00,347.33,347.85,346.82,347.46,22091.0,314.0532,314.5234,313.592,314.1707,22091.0
2021-09-13 10:30:00,347.54,348.2,347.13,347.81,27435.0,314.2431,314.8398,313.8723,314.4872,27435.0
2021-09-13 10:40:00,347.8,348.4,347.35,348.08,32179.0,314.4781,315.0207,314.0713,314.7313,32179.0
2021-09-13 10:50:00,347.98,348.39,347.57,347.57,23190.0,314.6409,315.0116,314.2702,314.2702,23190.0
2021-09-13 11:00:00,347.5,347.83,347.28,347.63,23634.0,314.2069,314.5053,314.008,314.3244,23634.0
2021-09-13 11:10:00,347.51,347.51,346.84,346.96,22121.0,314.2159,314.2159,313.6101,313.7186,22121.0
2021-09-13 11:20:00,346.83,347.23,346.64,347.0,20611.0,313.6011,313.9628,313.4293,313.7548,20611.0
2021-09-13 11:30:00,347.03,347.26,346.83,347.11,12755.0,313.7819,313.9899,313.6011,313.8543,12755.0
2021-09-13 11:40:00,347.17,347.6,347.06,347.36,7350.0,313.9085,314.2973,313.809,314.0803,7350.0
2021-09-13 11:50:00,347.26,347.73,347.19,347.48,5829.0,313.9899,314.4149,313.9266,314.1888,5829.0
2021-09-13 12:00:00,347.52,347.57,347.14,347.15,5668.0,314.225,314.2702,313.8814,313.8904,5668.0
2021-09-13 12:10:00,347.1,347.4,346.72,346.81,8421.0,313.8452,314.1165,313.5016,313.583,8421.0
2021-09-13 12:20:00,346.84,347.11,346.69,346.9,15317.0,313.6101,313.8543,313.4745,313.6644,15317.0
2021-09-13 12:30:00,346.87,347.1,346.5,346.59,23014.0,313.6373,313.8452,313.3027,313.3841,23014.0
2021-09-13 12:40:00,346.54,346.54,345.99,346.19,19585.0,313.3389,313.3389,312.8416,313.0224,19585.0
2021-09-13 12:50:00,346.28,346.28,345.86,346.01,16775.0,313.1038,313.1038,312.724,312.8596,16775.0
2021-09-13 13:00:00,345.92,345.96,345.47,345.49,16166.0,312.7783,312.8144,312.3714,312.3895,16166.0
2021-09-13 13:10:00,345.49,345.52,344.15,344.41,29081.0,312.3895,312.4166,311.1778,311.4129,29081.0
2021-09-13 13:20:00,344.35,344.51,343.75,343.86,17156.0,311.3587,311.5034,310.8162,310.9156,17156.0
2021-09-13 13:30:00,343.92,344.08,343.3,343.47,22900.0,310.9699,311.1146,310.4093,310.563,22900.0
2021-09-13 13:40:00,343.39,343.82,343.1,343.71,27582.0,310.4907,310.8795,310.2284,310.78,27582.0
2021-09-13 13:50:00,343.67,343.69,343.2,343.46,14367.0,310.7438,310.7619,310.3189,310.554,14367.0
2021-09-13 14:00:00,343.46,343.85,343.37,343.44,15040.0,310.554,310.9066,310.4726,310.5359,15040.0
2021-09-13 14:10:00,343.36,343.92,342.75,343.85,21523.0,310.4635,310.9699,309.912,310.9066,21523.0
2021-09-13 14:20:00,343.9,344.54,343.81,343.81,18975.0,310.9518,311.5305,310.8704,310.8704,18975.0
2021-09-13 14:30:00,344.04,344.64,343.93,344.27,12194.0,311.0784,311.6209,310.9789,311.2864,12194.0
2021-09-13 14:40:00,344.3,345.28,344.3,345.17,16360.0,311.3135,312.1996,311.3135,312.1001,16360.0
2021-09-13 14:50:00,345.16,345.35,344.85,345.03,18640.0,312.0911,312.2629,311.8108,311.9735,18640.0
2021-09-13 15:00:00,345.08,345.37,344.73,345.31,13948.0,312.0187,312.281,311.7023,312.2267,13948.0
2021-09-13 15:10:00,345.41,346.39,345.25,346.21,24420.0,312.3171,313.2032,312.1725,313.0405,24420.0
2021-09-13 15:20:00,346.33,346.47,345.88,346.45,21189.0,313.149,313.2756,312.7421,313.2575,21189.0
2021-09-13 15:30:00,346.28,346.58,346.01,346.19,21866.0,313.1038,313.375,312.8596,313.0224,21866.0
2021-09-13 15:40:00,346.08,346.29,345.87,346.29,28595.0,312.9229,313.1128,312.7331,313.1128,28595.0
2021-09-13 15:50:00,346.33,346.75,345.51,346.39,136940.0,313.149,313.5287,312.4075,313.2032,136940.0
2021-09-14 09:30:00,348.0,348.3,345.52,345.54,36281.0,314.659,314.9302,312.4166,312.4347,36281.0
2021-09-14 09:40:00,345.52,345.59,343.81,343.86,26910.0,312.4166,312.4799,310.8704,310.9156,26910.0
2021-09-14 09:50:00,343.83,344.1,342.8,343.25,25183.0,310.8885,311.1326,309.9572,310.3641,25183.0
2021-09-14 10:00:00,343.07,343.32,342.65,343.32,27851.0,310.2013,310.4274,309.8216,310.4274,27851.0
2021-09-14 10:10:00,343.26,343.83,343.01,343.49,17242.0,310.3731,310.8885,310.1471,310.5811,17242.0
2021-09-14 10:20:00,343.55,343.95,343.06,343.71,36433.0,310.6353,310.997,310.1923,310.78,36433.0
2021-09-14 10:30:00,343.65,344.22,343.52,343.77,17024.0,310.7258,311.2411,310.6082,310.8343,17024.0
2021-09-14 10:40:00,343.81,343.89,343.39,343.88,11071.0,310.8704,310.9428,310.4907,310.9337,11071.0
2021-09-14 10:50:00,343.77,344.24,343.55,343.55,8754.0,310.8343,311.2592,310.6353,310.6353,8754.0
2021-09-14 11:00:00,343.43,343.75,343.25,343.69,28343.0,310.5268,310.8162,310.3641,310.7619,28343.0
2021-09-14 11:10:00,343.72,344.22,343.67,343.82,19463.0,310.789,311.2411,310.7438,310.8795,19463.0
2021-09-14 11:20:00,343.73,344.68,343.67,344.67,9584.0,310.7981,311.6571,310.7438,311.648,9584.0
2021-09-14 11:30:00,344.66,344.66,343.62,343.75,11003.0,311.639,311.639,310.6986,310.8162,11003.0
2021-09-14 11:40:00,343.71,343.96,343.59,343.61,8549.0,310.78,311.0061,310.6715,310.6896,8549.0
2021-09-14 11:50:00,343.62,343.78,343.36,343.61,10801.0,310.6986,310.8433,310.4635,310.6896,10801.0
2021-09-14 12:00:00,343.68,344.06,343.6,344.0,5530.0,310.7529,311.0965,310.6805,311.0422,5530.0
2021-09-14 12:10:00,344.03,344.08,343.81,344.06,6207.0,311.0693,311.1146,310.8704,311.0965,6207.0
2021-09-14 12:20:00,344.1,344.11,343.59,343.79,6590.0,311.1326,311.1417,310.6715,310.8523,6590.0
2021-09-14 12:30:00,343.71,343.8,343.39,343.44,6564.0,310.78,310.8614,310.4907,310.5359,6564.0
2021-09-14 12:40:00,343.47,343.52,342.96,343.0,12688.0,310.563,310.6082,310.1019,310.138,12688.0
2021-09-14 12:50:00,343.0,343.1,342.56,342.83,25553.0,310.138,310.2284,309.7402,309.9843,25553.0
2021-09-14 13:00:00,342.82,343.13,342.64,342.71,11148.0,309.9753,310.2556,309.8125,309.8758,11148.0
2021-09-14 13:10:00,342.63,342.86,342.48,342.85,12275.0,309.8035,310.0114,309.6678,310.0024,12275.0
2021-09-14 13:20:00,343.0,343.71,343.0,343.63,10052.0,310.138,310.78,310.138,310.7077,10052.0
2021-09-14 13:30:00,343.68,343.68,343.19,343.28,7823.0,310.7529,310.7529,310.3098,310.3912,7823.0
2021-09-14 13:40:00,343.3,343.65,343.27,343.52,5809.0,310.4093,310.7258,310.3822,310.6082,5809.0
2021-09-14 13:50:00,343.52,343.99,343.45,343.94,12689.0,310.6082,311.0332,310.5449,310.988,12689.0
2021-09-14 14:00:00,343.9,344.15,343.77,343.94,10224.0,310.9518,311.1778,310.8343,310.988,10224.0
2021-09-14 14:10:00,343.98,343.98,343.58,343.65,6165.0,311.0241,311.0241,310.6625,310.7258,6165.0
2021-09-14 14:20:00,343.53,343.67,343.17,343.24,5637.0,310.6172,310.7438,310.2917,310.355,5637.0
2021-09-14 14:30:00,343.22,343.25,342.99,343.1,9497.0,310.3369,310.3641,310.129,310.2284,9497.0
2021-09-14 14:40:00,343.17,343.46,343.13,343.41,6170.0,310.2917,310.554,310.2556,310.5087,6170.0
2021-09-14 14:50:00,343.38,343.99,343.25,343.87,10114.0,310.4816,311.0332,310.3641,310.9247,10114.0
2021-09-14 15:00:00,343.88,344.51,343.74,344.32,7625.0,310.9337,311.5034,310.8071,311.3316,7625.0
2021-09-14 15:10:00,344.28,344.47,344.19,344.46,11032.0,311.2954,311.4672,311.214,311.4581,11032.0
2021-09-14 15:20:00,344.46,344.75,344.42,344.59,6867.0,311.4581,311.7204,311.422,311.5757,6867.0
2021-09-14 15:30:00,344.55,344.65,343.91,344.28,19722.0,311.5395,311.6299,310.9608,311.2954,19722.0
2021-09-14 15:40:00,344.19,345.09,344.11,344.49,38484.0,311.214,312.0278,311.1417,311.4853,38484.0
2021-09-14 15:50:00,344.31,344.98,344.21,344.36,87698.0,311.3225,311.9283,311.2321,311.3677,87698.0
2021-09-15 09:30:00,344.8,345.76,344.09,344.09,30362.0,311.7656,312.6336,311.1236,311.1236,30362.0
2021-09-15 09:40:00,343.91,345.54,343.91,345.2,12725.0,310.9608,312.4347,310.9608,312.1272,12725.0
2021-09-15 09:50:00,345.25,346.4,344.97,346.21,29825.0,312.1725,313.2123,311.9193,313.0405,29825.0
2021-09-15 10:00:00,346.22,346.93,346.16,346.18,17568.0,313.0495,313.6915,312.9953,313.0134,17568.0
2021-09-15 10:10:00,346.18,346.49,345.73,346.47,4556.0,313.0134,313.2937,312.6065,313.2756,4556.0
2021-09-15 10:20:00,346.72,346.78,346.16,346.2,7772.0,313.5016,313.5559,312.9953,313.0314,7772.0
2021-09-15 10:30:00,346.15,346.42,345.74,345.78,7224.0,312.9862,313.2304,312.6155,312.6517,7224.0
2021-09-15 10:40:00,345.77,345.91,345.25,345.85,6524.0,312.6426,312.7692,312.1725,312.715,6524.0
2021-09-15 10:50:00,345.96,346.0,345.52,345.91,7709.0,312.8144,312.8506,312.4166,312.7692,7709.0
2021-09-15 11:00:00,345.89,346.25,345.73,346.15,4974.0,312.7511,313.0767,312.6065,312.9862,4974.0
2021-09-15 11:10:00,346.07,346.46,345.91,346.1,5345.0,312.9139,313.2665,312.7692,312.941,5345.0
2021-09-15 11:20:00,346.1,346.17,345.91,346.09,3863.0,312.941,313.0043,312.7692,312.932,3863.0
2021-09-15 11:30:00,346.0,346.55,345.97,346.49,9446.0,312.8506,313.3479,312.8235,313.2937,9446.0
2021-09-15 11:40:00,346.54,346.6,346.14,346.26,6683.0,313.3389,313.3931,312.9772,313.0857,6683.0
2021-09-15 11:50:00,346.28,346.45,346.16,346.44,4153.0,313.1038,313.2575,312.9953,313.2484,4153.0
2021-09-15 12:00:00,346.3,346.7,346.12,346.69,5327.0,313.1219,313.4835,312.9591,313.4745,5327.0
2021-09-15 12:10:00,346.58,346.75,346.39,346.44,4541.0,313.375,313.5287,313.2032,313.2484,4541.0
2021-09-15 12:20:00,346.51,346.58,345.77,345.77,19716.0,313.3117,313.375,312.6426,312.6426,19716.0
2021-09-15 12:30:00,345.85,345.9,344.27,345.49,42623.0,312.715,312.7602,311.2864,312.3895,42623.0
2021-09-15 12:40:00,345.42,346.0,345.15,345.16,11799.0,312.3262,312.8506,312.082,312.0911,11799.0
2021-09-15 12:50:00,345.23,345.37,344.87,345.37,7140.0,312.1544,312.281,311.8289,312.281,7140.0
2021-09-15 13:00:00,345.24,345.79,345.23,345.74,8500.0,312.1634,312.6607,312.1544,312.6155,8500.0
2021-09-15 13:10:00,345.64,346.15,345.53,345.95,12847.0,312.5251,312.9862,312.4256,312.8054,12847.0
2021-09-15 13:20:00,345.97,346.18,345.82,345.99,11507.0,312.8235,313.0134,312.6878,312.8416,11507.0
2021-09-15 13:30:00,345.99,346.05,345.62,345.67,6063.0,312.8416,312.8958,312.507,312.5522,6063.0
2021-09-15 13:40:00,345.52,345.87,345.52,345.67,3752.0,312.4166,312.7331,312.4166,312.5522,3752.0
2021-09-15 13:50:00,345.63,345.69,345.39,345.54,4136.0,312.5161,312.5703,312.299,312.4347,4136.0
2021-09-15 14:00:00,345.39,345.47,345.18,345.29,6025.0,312.299,312.3714,312.1092,312.2086,6025.0
2021-09-15 14:10:00,345.25,345.33,344.48,344.53,6983.0,312.1725,312.2448,311.4762,311.5214,6983.0
2021-09-15 14:20:00,344.56,345.0,344.33,344.85,11182.0,311.5486,311.9464,311.3406,311.8108,11182.0
2021-09-15 14:30:00,344.85,344.98,344.66,344.82,4454.0,311.8108,311.9283,311.639,311.7837,4454.0
2021-09-15 14:40:00,344.89,345.19,344.72,344.9,15724.0,311.8469,312.1182,311.6932,311.856,15724.0
2021-09-15 14:50:00,344.94,344.95,344.59,344.62,4347.0,311.8922,311.9012,311.5757,311.6028,4347.0
2021-09-15 15:00:00,344.62,344.79,344.52,344.76,4815.0,311.6028,311.7565,311.5124,311.7294,4815.0
2021-09-15 15:10:00,344.79,345.2,344.62,345.12,6367.0,311.7565,312.1272,311.6028,312.0549,6367.0
2021-09-15 15:20:00,345.15,345.15,344.81,345.07,6164.0,312.082,312.082,311.7746,312.0097,6164.0
2021-09-15 15:30:00,345.08,345.69,344.92,345.68,14759.0,312.0187,312.5703,311.8741,312.5613,14759.0
2021-09-15 15:40:00,345.62,345.76,345.0,345.0,20188.0,312.507,312.6336,311.9464,311.9464,20188.0
2021-09-15 15:50:00,345.05,345.38,344.7,345.19,89083.0,311.9916,312.29,311.6752,312.1182,89083.0
2021-09-16 09:30:00,345.48,345.95,344.96,345.02,22503.0,312.3804,312.8054,311.9102,311.9645,22503.0
2021-09-16 09:40:00,344.91,344.93,344.16,344.31,9715.0,311.865,311.8831,311.1869,311.3225,9715.0
2021-09-16 09:50:00,344.37,344.66,343.9,344.05,13707.0,311.3768,311.639,310.9518,311.0874,13707.0
2021-09-16 10:00:00,343.81,343.82,342.67,343.3,12176.0,310.8704,310.8795,309.8396,310.4093,12176.0
2021-09-16 10:10:00,343.22,343.39,342.5,342.67,8331.0,310.3369,310.4907,309.6859,309.8396,8331.0
2021-09-16 10:20:00,342.67,342.75,342.16,342.47,32997.0,309.8396,309.912,309.3785,309.6588,32997.0
2021-09-16 10:30:00,342.33,342.65,342.09,342.63,4035.0,309.5322,309.8216,309.3152,309.8035,4035.0
2021-09-16 10:40:00,342.52,342.96,342.3,342.4,8588.0,309.704,310.1019,309.5051,309.5955,8588.0
2021-09-16 10:50:00,342.27,342.45,341.87,342.24,20283.0,309.478,309.6407,309.1163,309.4508,20283.0
2021-09-16 11:00:00,342.19,342.75,342.16,342.73,7829.0,309.4056,309.912,309.3785,309.8939,7829.0
2021-09-16 11:10:00,342.6,343.04,342.49,342.49,8865.0,309.7763,310.1742,309.6769,309.6769,8865.0
2021-09-16 11:20:00,342.4,342.86,342.4,342.67,3470.0,309.5955,310.0114,309.5955,309.8396,3470.0
2021-09-16 11:30:00,342.67,342.78,342.26,342.4,7980.0,309.8396,309.9391,309.4689,309.5955,7980.0
2021-09-16 11:40:00,342.31,342.52,341.93,342.1,10343.0,309.5141,309.704,309.1705,309.3243,10343.0
2021-09-16 11:50:00,342.1,342.25,341.8,342.21,9536.0,309.3243,309.4599,309.053,309.4237,9536.0
2021-09-16 12:00:00,342.18,342.3,341.89,342.13,8836.0,309.3966,309.5051,309.1344,309.3514,8836.0
2021-09-16 12:10:00,342.06,342.18,341.78,342.05,11604.0,309.2881,309.3966,309.0349,309.279,11604.0
2021-09-16 12:20:00,342.1,342.17,341.82,341.97,12541.0,309.3243,309.3875,309.0711,309.2067,12541.0
2021-09-16 12:30:00,342.03,342.17,341.83,342.1,10144.0,309.261,309.3875,309.0801,309.3243,10144.0
2021-09-16 12:40:00,342.08,342.32,341.81,342.17,7782.0,309.3062,309.5232,309.062,309.3875,7782.0
2021-09-16 12:50:00,342.2,342.2,341.86,341.95,5674.0,309.4147,309.4147,309.1072,309.1886,5674.0
2021-09-16 13:00:00,341.92,341.92,341.62,341.74,8049.0,309.1615,309.1615,308.8902,308.9987,8049.0
2021-09-16 13:10:00,341.71,341.95,341.65,341.89,9421.0,308.9716,309.1886,308.9174,309.1344,9421.0
2021-09-16 13:20:00,342.0,342.19,341.79,342.19,23021.0,309.2338,309.4056,309.044,309.4056,23021.0
2021-09-16 13:30:00,342.2,342.24,341.85,341.99,8787.0,309.4147,309.4508,309.0982,309.2248,8787.0
2021-09-16 13:40:00,342.07,342.12,341.77,341.81,30255.0,309.2971,309.3423,309.0259,309.062,30255.0
2021-09-16 13:50:00,341.79,342.23,341.78,342.23,8675.0,309.044,309.4418,309.0349,309.4418,8675.0
2021-09-16 14:00:00,342.28,342.28,341.85,341.91,5515.0,309.487,309.487,309.0982,309.1525,5515.0
2021-09-16 14:10:00,342.02,342.43,341.97,342.24,7898.0,309.2519,309.6226,309.2067,309.4508,7898.0
2021-09-16 14:20:00,342.21,342.32,341.77,341.85,9140.0,309.4237,309.5232,309.0259,309.0982,9140.0
2021-09-16 14:30:00,341.87,342.05,341.68,341.76,9410.0,309.1163,309.279,308.9445,309.0168,9410.0
2021-09-16 14:40:00,341.77,342.02,341.61,342.01,11832.0,309.0259,309.2519,308.8812,309.2429,11832.0
2021-09-16 14:50:00,341.93,342.38,341.88,342.29,38658.0,309.1705,309.5774,309.1253,309.496,38658.0
2021-09-16 15:00:00,342.39,343.31,342.23,343.3,21866.0,309.5865,310.4183,309.4418,310.4093,21866.0
2021-09-16 15:10:00,343.25,343.57,343.14,343.49,15571.0,310.3641,310.6534,310.2646,310.5811,15571.0
2021-09-16 15:20:00,343.46,343.67,343.15,343.21,12340.0,310.554,310.7438,310.2737,310.3279,12340.0
2021-09-16 15:30:00,343.16,343.35,342.83,342.93,12868.0,310.2827,310.4545,309.9843,310.0747,12868.0
2021-09-16 15:40:00,342.91,342.91,341.51,341.53,37226.0,310.0566,310.0566,308.7908,308.8089,37226.0
2021-09-16 15:50:00,341.55,341.79,340.75,341.5,155448.0,308.8269,309.044,308.1036,308.7817,155448.0
2021-09-17 09:30:00,339.95,341.68,339.95,340.37,298453.0,307.3802,308.9445,307.3802,307.76,298453.0
2021-09-17 09:40:00,340.4,341.15,340.0,340.16,13761.0,307.7871,308.4653,307.4254,307.5701,13761.0
2021-09-17 09:50:00,340.21,340.37,339.44,339.73,17422.0,307.6153,307.76,306.9191,307.1813,17422.0
2021-09-17 10:00:00,339.92,340.33,339.83,340.21,10088.0,307.3531,307.7238,307.2717,307.6153,10088.0
2021-09-17 10:10:00,340.29,340.35,339.49,340.19,15597.0,307.6877,307.7419,306.9643,307.5972,15597.0
2021-09-17 10:20:00,340.05,340.51,339.51,339.9,12277.0,307.4707,307.8866,306.9824,307.335,12277.0
2021-09-17 10:30:00,339.85,340.39,339.62,340.25,13056.0,307.2898,307.7781,307.0819,307.6515,13056.0
2021-09-17 10:40:00,340.23,340.24,339.15,339.72,15922.0,307.6334,307.6425,306.6569,307.1723,15922.0
2021-09-17 10:50:00,339.65,339.81,339.42,339.78,19911.0,307.109,307.2537,306.901,307.2265,19911.0
2021-09-17 11:00:00,339.83,340.95,339.83,340.95,16182.0,307.2717,308.2844,307.2717,308.2844,16182.0
2021-09-17 11:10:00,340.94,341.06,340.14,340.51,39538.0,308.2754,308.3839,307.552,307.8866,39538.0
2021-09-17 11:20:00,340.51,341.3,340.46,341.01,20942.0,307.8866,308.6009,307.8414,308.3387,20942.0
2021-09-17 11:30:00,341.22,341.22,340.35,340.91,13324.0,308.5286,308.5286,307.7419,308.2483,13324.0
2021-09-17 11:40:00,340.92,341.42,340.88,341.2,10862.0,308.2573,308.7094,308.2211,308.5105,10862.0
2021-09-17 11:50:00,341.13,341.52,340.82,341.51,11842.0,308.4472,308.7998,308.1669,308.7908,11842.0
2021-09-17 12:00:00,341.51,341.91,341.43,341.81,17785.0,308.7908,309.1525,308.7184,309.062,17785.0
2021-09-17 12:10:00,341.81,342.0,341.6,341.63,10490.0,309.062,309.2338,308.8722,308.8993,10490.0
2021-09-17 12:20:00,341.76,342.81,341.76,342.53,34527.0,309.0168,309.9662,309.0168,309.7131,34527.0
2021-09-17 12:30:00,342.51,342.56,342.21,342.41,13859.0,309.695,309.7402,309.4237,309.6046,13859.0
2021-09-17 12:40:00,342.48,342.53,341.78,341.79,11772.0,309.6678,309.7131,309.0349,309.044,11772.0
2021-09-17 12:50:00,341.86,342.06,341.8,341.87,10077.0,309.1072,309.2881,309.053,309.1163,10077.0
2021-09-17 13:00:00,341.8,341.85,341.47,341.47,5462.0,309.053,309.0982,308.7546,308.7546,5462.0
2021-09-17 13:10:00,341.49,341.65,341.2,341.23,7037.0,308.7727,308.9174,308.5105,308.5376,7037.0
2021-09-17 13:20:00,341.18,341.48,341.12,341.48,5115.0,308.4924,308.7637,308.4381,308.7637,5115.0
2021-09-17 13:30:00,341.46,341.63,341.15,341.37,5419.0,308.7456,308.8993,308.4653,308.6642,5419.0
2021-09-17 13:40:00,341.21,341.31,340.8,340.81,4456.0,308.5195,308.6099,308.1488,308.1578,4456.0
2021-09-17 13:50:00,340.88,341.02,340.69,340.91,10357.0,308.2211,308.3477,308.0493,308.2483,10357.0
2021-09-17 14:00:00,340.86,341.18,340.77,341.18,9673.0,308.2031,308.4924,308.1217,308.4924,9673.0
2021-09-17 14:10:00,341.27,341.3,340.96,341.09,7479.0,308.5738,308.6009,308.2935,308.411,7479.0
2021-09-17 14:20:00,341.2,341.48,341.04,341.14,16632.0,308.5105,308.7637,308.3658,308.4562,16632.0
2021-09-17 14:30:00,341.15,341.48,341.1,341.48,4639.0,308.4653,308.7637,308.4201,308.7637,4639.0
2021-09-17 14:40:00,341.37,341.39,341.02,341.21,7692.0,308.6642,308.6823,308.3477,308.5195,7692.0
2021-09-17 14:50:00,341.19,341.54,341.19,341.26,4325.0,308.5014,308.8179,308.5014,308.5647,4325.0
2021-09-17 15:00:00,341.45,341.7,341.35,341.5,6416.0,308.7365,308.9626,308.6461,308.7817,6416.0
2021-09-17 15:10:00,341.47,341.51,341.16,341.24,8418.0,308.7546,308.7908,308.4743,308.5466,8418.0
2021-09-17 15:20:00,341.26,341.66,341.18,341.28,11207.0,308.5647,308.9264,308.4924,308.5828,11207.0
2021-09-17 15:30:00,341.29,341.31,340.67,341.1,14528.0,308.5919,308.6099,308.0313,308.4201,14528.0
2021-09-17 15:40:00,341.15,341.54,340.31,340.31,28569.0,308.4653,308.8179,307.7057,307.7057,28569.0
2021-09-17 15:50:00,340.35,341.09,340.22,340.97,98074.0,307.7419,308.411,307.6244,308.3025,98074.0
2021-09-20 09:30:00,338.7,338.91,336.87,338.64,49657.0,306.25,306.4399,304.5953,306.1957,49657.0
2021-09-20 09:40:00,338.93,340.61,338.63,339.17,32324.0,306.458,307.977,306.1867,306.675,32324.0
2021-09-20 09:50:00,339.27,340.48,338.39,340.09,27005.0,306.7654,307.8595,305.9697,307.5068,27005.0
2021-09-20 10:00:00,340.0,340.65,338.95,340.28,26487.0,307.4254,308.0132,306.476,307.6786,26487.0
2021-09-20 10:10:00,340.28,340.28,338.67,339.65,26116.0,307.6786,307.6786,306.2229,307.109,26116.0
2021-09-20 10:20:00,339.69,340.32,339.62,340.32,9588.0,307.1451,307.7148,307.0819,307.7148,9588.0
2021-09-20 10:30:00,340.15,340.61,339.76,340.58,13733.0,307.5611,307.977,307.2084,307.9499,13733.0
2021-09-20 10:40:00,340.51,340.51,339.76,339.86,13519.0,307.8866,307.8866,307.2084,307.2989,13519.0
2021-09-20 10:50:00,339.78,340.05,339.3,339.34,10157.0,307.2265,307.4707,306.7925,306.8287,10157.0
2021-09-20 11:00:00,339.18,339.86,339.18,339.67,11339.0,306.684,307.2989,306.684,307.1271,11339.0
2021-09-20 11:10:00,339.52,340.05,339.4,340.01,19450.0,306.9914,307.4707,306.8829,307.4345,19450.0
2021-09-20 11:20:00,340.12,340.21,339.52,339.86,11564.0,307.534,307.6153,306.9914,307.2989,11564.0
2021-09-20 11:30:00,339.81,339.83,339.37,339.44,7632.0,307.2537,307.2717,306.8558,306.9191,7632.0
2021-09-20 11:40:00,339.34,339.53,339.06,339.32,11272.0,306.8287,307.0005,306.5755,306.8106,11272.0
2021-09-20 11:50:00,339.43,339.7,339.1,339.23,11288.0,306.9101,307.1542,306.6117,306.7292,11288.0
2021-09-20 12:00:00,339.28,339.45,338.8,338.8,18055.0,306.7744,306.9281,306.3404,306.3404,18055.0
2021-09-20 12:10:00,338.9,338.95,338.51,338.51,8375.0,306.4308,306.476,306.0782,306.0782,8375.0
2021-09-20 12:20:00,338.55,338.78,338.37,338.78,9194.0,306.1144,306.3223,305.9516,306.3223,9194.0
2021-09-20 12:30:00,338.65,338.91,338.54,338.71,4940.0,306.2048,306.4399,306.1053,306.259,4940.0
2021-09-20 12:40:00,338.56,338.78,338.08,338.12,13866.0,306.1234,306.3223,305.6894,305.7256,13866.0
2021-09-20 12:50:00,338.02,338.02,336.99,337.05,21820.0,305.6351,305.6351,304.7038,304.7581,21820.0
2021-09-20 13:00:00,336.92,336.92,336.39,336.55,14503.0,304.6405,304.6405,304.1613,304.306,14503.0
2021-09-20 13:10:00,336.56,336.72,336.29,336.51,14715.0,304.315,304.4597,304.0709,304.2698,14715.0
2021-09-20 13:20:00,336.47,337.29,336.42,337.28,9797.0,304.2336,304.9751,304.1884,304.966,9797.0
2021-09-20 13:30:00,337.24,337.42,336.96,337.42,9260.0,304.9299,305.0926,304.6767,305.0926,9260.0
2021-09-20 13:40:00,337.44,337.47,336.79,337.47,14126.0,305.1107,305.1378,304.523,305.1378,14126.0
2021-09-20 13:50:00,337.46,337.84,337.45,337.68,8770.0,305.1288,305.4724,305.1198,305.3277,8770.0
2021-09-20 14:00:00,337.72,337.94,337.07,337.07,10404.0,305.3639,305.5628,304.7762,304.7762,10404.0
2021-09-20 14:10:00,337.05,337.13,336.5,336.79,7509.0,304.7581,304.8304,304.2608,304.523,7509.0
2021-09-20 14:20:00,336.7,336.9,336.49,336.64,8490.0,304.4416,304.6225,304.2517,304.3874,8490.0
2021-09-20 14:30:00,336.59,336.79,335.89,336.27,12102.0,304.3422,304.523,303.7092,304.0528,12102.0
2021-09-20 14:40:00,336.32,336.68,336.19,336.66,6945.0,304.098,304.4235,303.9805,304.4054,6945.0
2021-09-20 14:50:00,336.6,336.85,336.35,336.61,9331.0,304.3512,304.5772,304.1251,304.3602,9331.0
2021-09-20 15:00:00,336.58,337.01,336.51,336.53,9459.0,304.3331,304.7219,304.2698,304.2879,9459.0
2021-09-20 15:10:00,336.68,336.75,336.02,336.28,11665.0,304.4235,304.4868,303.8268,304.0619,11665.0
2021-09-20 15:20:00,336.35,337.29,336.35,337.24,18448.0,304.1251,304.9751,304.1251,304.9299,18448.0
2021-09-20 15:30:00,337.12,337.96,337.05,337.54,16771.0,304.8214,305.5809,304.7581,305.2011,16771.0
2021-09-20 15:40:00,337.55,338.38,337.51,337.86,26098.0,305.2102,305.9607,305.174,305.4905,26098.0
2021-09-20 15:50:00,338.0,339.47,338.0,338.53,104902.0,305.6171,306.9462,305.6171,306.0963,104902.0
2021-09-21 09:30:00,338.74,339.33,338.0,338.38,35472.0,306.2862,306.8196,305.6171,305.9607,35472.0
2021-09-21 09:40:00,338.29,340.01,338.28,340.01,13084.0,305.8793,307.4345,305.8702,307.4345,13084.0
2021-09-21 09:50:00,340.06,340.07,338.04,338.54,8363.0,307.4797,307.4887,305.6532,306.1053,8363.0
2021-09-21 10:00:00,338.76,338.86,337.43,337.44,7087.0,306.3042,306.3947,305.1017,305.1107,7087.0
2021-09-21 10:10:00,337.3,337.37,336.71,336.94,8693.0,304.9841,305.0474,304.4507,304.6586,8693.0
2021-09-21 10:20:00,336.8,336.8,336.05,336.7,8392.0,304.532,304.532,303.8539,304.4416,8392.0
2021-09-21 10:30:00,336.74,336.78,335.89,336.42,14989.0,304.4778,304.5139,303.7092,304.1884,14989.0
2021-09-21 10:40:00,336.57,336.94,336.08,336.09,9370.0,304.3241,304.6586,303.881,303.8901,9370.0
2021-09-21 10:50:00,336.13,336.84,335.93,336.73,9936.0,303.9262,304.5682,303.7454,304.4687,9936.0
2021-09-21 11:00:00,336.62,337.37,336.1,337.09,9449.0,304.3693,305.0474,303.8991,304.7942,9449.0
2021-09-21 11:10:00,337.06,337.24,336.17,336.29,11310.0,304.7671,304.9299,303.9624,304.0709,11310.0
2021-09-21 11:20:00,336.16,336.92,335.93,336.68,9096.0,303.9533,304.6405,303.7454,304.4235,9096.0
2021-09-21 11:30:00,336.73,337.75,336.73,337.06,17094.0,304.4687,305.391,304.4687,304.7671,17094.0
2021-09-21 11:40:00,336.99,337.49,336.71,336.71,12421.0,304.7038,305.1559,304.4507,304.4507,12421.0
2021-09-21 11:50:00,336.89,337.31,336.62,337.05,13607.0,304.6134,304.9932,304.3693,304.7581,13607.0
2021-09-21 12:00:00,337.06,337.68,336.92,337.66,10900.0,304.7671,305.3277,304.6405,305.3096,10900.0
2021-09-21 12:10:00,337.66,337.7,337.27,337.27,7672.0,305.3096,305.3458,304.957,304.957,7672.0
2021-09-21 12:20:00,337.43,337.65,337.27,337.29,6628.0,305.1017,305.3006,304.957,304.9751,6628.0
2021-09-21 12:30:00,337.34,337.38,337.1,337.26,5570.0,305.0203,305.0565,304.8033,304.948,5570.0
2021-09-21 12:40:00,337.24,337.35,336.59,336.81,24737.0,304.9299,305.0293,304.3422,304.5411,24737.0
2021-09-21 12:50:00,336.8,336.83,336.2,336.4,9449.0,304.532,304.5592,303.9895,304.1704,9449.0
2021-09-21 13:00:00,336.3,336.38,335.77,335.93,7924.0,304.0799,304.1523,303.6007,303.7454,7924.0
2021-09-21 13:10:00,335.84,336.1,335.75,336.1,7975.0,303.664,303.8991,303.5826,303.8991,7975.0
2021-09-21 13:20:00,336.08,336.25,335.64,335.71,13242.0,303.881,304.0347,303.4832,303.5465,13242.0
2021-09-21 13:30:00,335.77,335.9,335.45,335.68,12615.0,303.6007,303.7183,303.3114,303.5193,12615.0
2021-09-21 13:40:00,335.69,335.77,335.48,335.77,7433.0,303.5284,303.6007,303.3385,303.6007,7433.0
2021-09-21 13:50:00,335.73,335.92,335.1,335.48,13907.0,303.5645,303.7363,302.9949,303.3385,13907.0
2021-09-21 14:00:00,335.51,336.21,335.51,336.15,11561.0,303.3656,303.9986,303.3656,303.9443,11561.0
2021-09-21 14:10:00,336.13,336.13,335.56,335.7,4962.0,303.9262,303.9262,303.4108,303.5374,4962.0
2021-09-21 14:20:00,335.59,335.68,335.36,335.44,8830.0,303.438,303.5193,303.23,303.3023,8830.0
2021-09-21 14:30:00,335.48,336.0,335.45,335.93,9546.0,303.3385,303.8087,303.3114,303.7454,9546.0
2021-09-21 14:40:00,335.91,336.16,335.87,336.02,13734.0,303.7273,303.9533,303.6911,303.8268,13734.0
2021-09-21 14:50:00,336.17,337.04,336.13,336.52,10963.0,303.9624,304.749,303.9262,304.2789,10963.0
2021-09-21 15:00:00,336.67,337.08,336.64,336.75,13880.0,304.4145,304.7852,304.3874,304.4868,13880.0
2021-09-21 15:10:00,336.85,337.25,336.59,336.85,14161.0,304.5772,304.9389,304.3422,304.5772,14161.0
2021-09-21 15:20:00,336.84,337.44,336.83,337.31,22335.0,304.5682,305.1107,304.5592,304.9932,22335.0
2021-09-21 15:30:00,337.38,338.1,337.26,337.89,16453.0,305.0565,305.7075,304.948,305.5176,16453.0
2021-09-21 15:40:00,337.8,338.12,336.75,336.75,41215.0,305.4362,305.7256,304.4868,304.4868,41215.0
2021-09-21 15:50:00,336.96,337.43,335.95,335.95,111981.0,304.6767,305.1017,303.7635,303.7635,111981.0
2021-09-22 09:30:00,338.14,340.78,338.02,339.8,56773.0,305.7437,308.1307,305.6351,307.2446,56773.0
2021-09-22 09:40:00,339.74,340.83,339.56,340.51,16319.0,307.1904,308.1759,307.0276,307.8866,16319.0
2021-09-22 09:50:00,340.59,341.61,340.15,341.61,14509.0,307.9589,308.8812,307.5611,308.8812,14509.0
2021-09-22 10:00:00,341.71,342.71,341.24,341.81,23450.0,308.9716,309.8758,308.5466,309.062,23450.0
2021-09-22 10:10:00,341.91,341.91,340.55,341.38,14794.0,309.1525,309.1525,307.9228,308.6732,14794.0
2021-09-22 10:20:00,341.53,341.86,341.0,341.45,11435.0,308.8089,309.1072,308.3296,308.7365,11435.0
2021-09-22 10:30:00,341.59,341.88,341.28,341.31,12220.0,308.8631,309.1253,308.5828,308.6099,12220.0
2021-09-22 10:40:00,341.36,341.62,340.87,341.1,9644.0,308.6552,308.8902,308.2121,308.4201,9644.0
2021-09-22 10:50:00,341.22,341.88,340.85,341.8,12161.0,308.5286,309.1253,308.194,309.053,12161.0
2021-09-22 11:00:00,341.84,342.38,341.44,341.73,17713.0,309.0892,309.5774,308.7275,308.9897,17713.0
2021-09-22 11:10:00,341.57,342.28,341.53,342.2,10883.0,308.845,309.487,308.8089,309.4147,10883.0
2021-09-22 11:20:00,342.06,342.09,341.78,341.9,7370.0,309.2881,309.3152,309.0349,309.1434,7370.0
2021-09-22 11:30:00,341.89,342.1,341.73,341.8,12077.0,309.1344,309.3243,308.9897,309.053,12077.0
2021-09-22 11:40:00,341.86,342.15,341.47,342.15,10209.0,309.1072,309.3695,308.7546,309.3695,10209.0
2021-09-22 11:50:00,342.23,342.5,341.67,342.34,14249.0,309.4418,309.6859,308.9354,309.5413,14249.0
2021-09-22 12:00:00,342.18,342.34,341.72,341.88,9059.0,309.3966,309.5413,308.9807,309.1253,9059.0
2021-09-22 12:10:00,341.89,342.04,341.66,341.66,5195.0,309.1344,309.27,308.9264,308.9264,5195.0
2021-09-22 12:20:00,341.73,341.96,341.68,341.87,8067.0,308.9897,309.1977,308.9445,309.1163,8067.0
2021-09-22 12:30:00,341.94,342.74,341.93,342.73,18420.0,309.1796,309.9029,309.1705,309.8939,18420.0
2021-09-22 12:40:00,342.76,342.82,342.58,342.71,14180.0,309.921,309.9753,309.7583,309.8758,14180.0
2021-09-22 12:50:00,342.66,342.94,342.62,342.83,14573.0,309.8306,310.0838,309.7944,309.9843,14573.0
2021-09-22 13:00:00,342.79,342.83,342.26,342.42,7700.0,309.9481,309.9843,309.4689,309.6136,7700.0
2021-09-22 13:10:00,342.45,342.53,342.07,342.14,9787.0,309.6407,309.7131,309.2971,309.3604,9787.0
2021-09-22 13:20:00,342.11,342.31,341.97,342.02,12927.0,309.3333,309.5141,309.2067,309.2519,12927.0
2021-09-22 13:30:00,342.01,342.09,341.75,341.99,7879.0,309.2429,309.3152,309.0078,309.2248,7879.0
2021-09-22 13:40:00,341.93,342.51,341.89,342.09,10198.0,309.1705,309.695,309.1344,309.3152,10198.0
2021-09-22 13:50:00,342.1,342.22,341.57,341.74,13212.0,309.3243,309.4328,308.845,308.9987,13212.0
2021-09-22 14:00:00,341.56,343.2,341.42,342.61,15658.0,308.836,310.3189,308.7094,309.7854,15658.0
2021-09-22 14:10:00,342.6,343.09,342.51,342.54,14007.0,309.7763,310.2194,309.695,309.7221,14007.0
2021-09-22 14:20:00,342.55,342.84,341.9,342.41,15150.0,309.7311,309.9934,309.1434,309.6046,15150.0
2021-09-22 14:30:00,342.67,342.67,341.76,341.76,8825.0,309.8396,309.8396,309.0168,309.0168,8825.0
2021-09-22 14:40:00,341.68,341.71,340.84,340.84,16177.0,308.9445,308.9716,308.185,308.185,16177.0
2021-09-22 14:50:00,340.62,341.61,340.5,341.57,11879.0,307.986,308.8812,307.8775,308.845,11879.0
2021-09-22 15:00:00,341.36,341.53,340.9,341.38,11989.0,308.6552,308.8089,308.2392,308.6732,11989.0
2021-09-22 15:10:00,341.21,342.12,341.16,342.12,11436.0,308.5195,309.3423,308.4743,309.3423,11436.0
2021-09-22 15:20:00,342.21,342.26,341.88,341.97,19413.0,309.4237,309.4689,309.1253,309.2067,19413.0
2021-09-22 15:30:00,341.94,341.94,341.17,341.68,16331.0,309.1796,309.1796,308.4834,308.9445,16331.0
2021-09-22 15:40:00,341.57,341.73,340.93,341.27,34433.0,308.845,308.9897,308.2663,308.5738,34433.0
2021-09-22 15:50:00,341.2,341.96,341.0,341.8,97298.0,308.5105,309.1977,308.3296,309.053,97298.0
2021-09-23 09:30:00,340.29,343.8,340.11,343.66,52176.0,307.6877,310.8614,307.5249,310.7348,52176.0
2021-09-23 09:40:00,343.44,343.87,341.81,341.81,25770.0,310.5359,310.9247,309.062,309.062,25770.0
2021-09-23 09:50:00,341.96,342.19,340.98,340.99,17550.0,309.1977,309.4056,308.3116,308.3206,17550.0
2021-09-23 10:00:00,341.11,341.99,340.81,341.66,13115.0,308.4291,309.2248,308.1578,308.9264,13115.0
2021-09-23 10:10:00,341.72,342.39,341.57,342.06,14118.0,308.9807,309.5865,308.845,309.2881,14118.0
2021-09-23 10:20:00,341.99,342.23,341.42,341.42,14940.0,309.2248,309.4418,308.7094,308.7094,14940.0
2021-09-23 10:30:00,341.41,341.79,340.9,341.47,13592.0,308.7004,309.044,308.2392,308.7546,13592.0
2021-09-23 10:40:00,341.46,342.07,341.39,341.96,18434.0,308.7456,309.2971,308.6823,309.1977,18434.0
2021-09-23 10:50:00,341.88,342.5,341.82,342.36,13392.0,309.1253,309.6859,309.0711,309.5593,13392.0
2021-09-23 11:00:00,342.44,342.45,341.76,342.33,11201.0,309.6317,309.6407,309.0168,309.5322,11201.0
2021-09-23 11:10:00,342.37,342.87,342.33,342.87,12520.0,309.5684,310.0205,309.5322,310.0205,12520.0
2021-09-23 11:20:00,342.78,343.56,342.69,343.46,11509.0,309.9391,310.6444,309.8577,310.554,11509.0
2021-09-23 11:30:00,343.38,344.0,343.36,343.53,24948.0,310.4816,311.0422,310.4635,310.6172,24948.0
2021-09-23 11:40:00,343.5,343.73,342.9,343.16,6426.0,310.5901,310.7981,310.0476,310.2827,6426.0
2021-09-23 11:50:00,343.18,343.39,343.03,343.14,5235.0,310.3008,310.4907,310.1652,310.2646,5235.0
2021-09-23 12:00:00,343.22,343.77,343.1,343.67,6792.0,310.3369,310.8343,310.2284,310.7438,6792.0
2021-09-23 12:10:00,343.72,343.94,343.7,343.79,5409.0,310.789,310.988,310.771,310.8523,5409.0
2021-09-23 12:20:00,343.9,344.21,343.58,344.15,11741.0,310.9518,311.2321,310.6625,311.1778,11741.0
2021-09-23 12:30:00,344.18,344.24,343.98,344.19,6960.0,311.205,311.2592,311.0241,311.214,6960.0
2021-09-23 12:40:00,344.19,344.24,344.15,344.2,3049.0,311.214,311.2592,311.1778,311.2231,3049.0
2021-09-23 12:50:00,344.25,344.5,344.18,344.38,8915.0,311.2683,311.4943,311.205,311.3858,8915.0
2021-09-23 13:00:00,344.35,344.5,344.18,344.4,7429.0,311.3587,311.4943,311.205,311.4039,7429.0
2021-09-23 13:10:00,344.37,344.5,344.21,344.46,9053.0,311.3768,311.4943,311.2321,311.4581,9053.0
2021-09-23 13:20:00,344.43,344.43,344.11,344.15,13668.0,311.431,311.431,311.1417,311.1778,13668.0
2021-09-23 13:30:00,344.19,344.51,344.18,344.44,17846.0,311.214,311.5034,311.205,311.4401,17846.0
2021-09-23 13:40:00,344.45,344.46,344.15,344.42,9101.0,311.4491,311.4581,311.1778,311.422,9101.0
2021-09-23 13:50:00,344.38,344.77,344.38,344.72,9615.0,311.3858,311.7384,311.3858,311.6932,9615.0
2021-09-23 14:00:00,344.71,344.78,344.45,344.5,17243.0,311.6842,311.7475,311.4491,311.4943,17243.0
2021-09-23 14:10:00,344.5,344.62,344.31,344.46,13375.0,311.4943,311.6028,311.3225,311.4581,13375.0
2021-09-23 14:20:00,344.48,344.53,344.25,344.35,9042.0,311.4762,311.5214,311.2683,311.3587,9042.0
2021-09-23 14:30:00,344.37,344.59,344.26,344.27,17161.0,311.3768,311.5757,311.2773,311.2864,17161.0
2021-09-23 14:40:00,344.23,344.32,343.66,343.71,15282.0,311.2502,311.3316,310.7348,310.78,15282.0
2021-09-23 14:50:00,343.78,344.26,343.78,344.09,17263.0,310.8433,311.2773,310.8433,311.1236,17263.0
2021-09-23 15:00:00,344.06,344.32,343.89,343.95,15038.0,311.0965,311.3316,310.9428,310.997,15038.0
2021-09-23 15:10:00,343.92,343.94,343.5,343.53,25405.0,310.9699,310.988,310.5901,310.6172,25405.0
2021-09-23 15:20:00,343.73,343.97,343.6,343.67,25926.0,310.7981,311.0151,310.6805,310.7438,25926.0
2021-09-23 15:30:00,343.67,344.01,343.49,343.86,32435.0,310.7438,311.0513,310.5811,310.9156,32435.0
2021-09-23 15:40:00,343.87,344.02,343.6,344.02,54980.0,310.9247,311.0603,310.6805,311.0603,54980.0
2021-09-23 15:50:00,344.05,344.53,343.63,344.07,148190.0,311.0874,311.5214,310.7077,311.1055,148190.0
2021-09-24 09:30:00,348.97,350.6,348.13,350.42,146010.0,315.5361,317.0099,314.7765,316.8471,146010.0
2021-09-24 09:40:00,350.33,352.94,350.2,351.81,66729.0,316.7658,319.1257,316.6482,318.104,66729.0
2021-09-24 09:50:00,351.81,352.24,351.42,352.1,30251.0,318.104,318.4928,317.7513,318.3662,30251.0
2021-09-24 10:00:00,352.04,352.29,350.47,350.5,31021.0,318.3119,318.538,316.8923,316.9195,31021.0
2021-09-24 10:10:00,350.51,350.78,349.74,349.77,17641.0,316.9285,317.1726,316.2323,316.2594,17641.0
2021-09-24 10:20:00,349.68,349.88,348.81,348.93,29059.0,316.178,316.3589,315.3914,315.4999,29059.0
2021-09-24 10:30:00,349.04,349.93,348.76,349.35,24322.0,315.5993,316.4041,315.3462,315.8796,24322.0
2021-09-24 10:40:00,349.39,349.52,348.2,349.04,37376.0,315.9158,316.0334,314.8398,315.5993,37376.0
2021-09-24 10:50:00,349.04,349.59,348.78,349.44,14133.0,315.5993,316.0967,315.3643,315.961,14133.0
2021-09-24 11:00:00,349.52,349.54,349.12,349.31,16031.0,316.0334,316.0514,315.6717,315.8435,16031.0
2021-09-24 11:10:00,349.29,349.5,348.86,349.1,17587.0,315.8254,316.0153,315.4366,315.6536,17587.0
2021-09-24 11:20:00,349.21,349.21,348.51,349.03,17385.0,315.7531,315.7531,315.1201,315.5903,17385.0
2021-09-24 11:30:00,349.06,349.06,348.3,348.67,16461.0,315.6174,315.6174,314.9302,315.2648,16461.0
2021-09-24 11:40:00,348.72,349.26,348.38,349.18,16334.0,315.31,315.7983,315.0026,315.7259,16334.0
2021-09-24 11:50:00,349.17,349.18,348.4,348.49,14352.0,315.7169,315.7259,315.0207,315.102,14352.0
2021-09-24 12:00:00,348.46,348.9,348.18,348.89,7927.0,315.0749,315.4728,314.8217,315.4637,7927.0
2021-09-24 12:10:00,348.84,348.89,348.53,348.63,10859.0,315.4185,315.4637,315.1382,315.2286,10859.0
2021-09-24 12:20:00,348.58,348.7,348.25,348.39,17046.0,315.1834,315.2919,314.885,315.0116,17046.0
2021-09-24 12:30:00,348.47,348.91,348.44,348.86,19275.0,315.084,315.4818,315.0568,315.4366,19275.0
2021-09-24 12:40:00,348.74,349.1,348.67,348.89,22351.0,315.3281,315.6536,315.2648,315.4637,22351.0
2021-09-24 12:50:00,348.87,349.1,348.71,349.1,16585.0,315.4456,315.6536,315.301,315.6536,16585.0
2021-09-24 13:00:00,349.04,349.15,348.75,348.9,9618.0,315.5993,315.6988,315.3371,315.4728,9618.0
2021-09-24 13:10:00,348.9,348.9,348.33,348.4,7736.0,315.4728,315.4728,314.9574,315.0207,7736.0
2021-09-24 13:20:00,348.4,348.47,348.28,348.38,10500.0,315.0207,315.084,314.9122,315.0026,10500.0
2021-09-24 13:30:00,348.4,348.4,347.87,347.89,10867.0,315.0207,315.0207,314.5414,314.5595,10867.0
2021-09-24 13:40:00,347.87,347.94,347.72,347.94,12496.0,314.5414,314.6047,314.4058,314.6047,12496.0
2021-09-24 13:50:00,347.96,348.09,347.51,347.51,10161.0,314.6228,314.7404,314.2159,314.2159,10161.0
2021-09-24 14:00:00,347.59,348.28,347.59,347.88,12586.0,314.2883,314.9122,314.2883,314.5505,12586.0
2021-09-24 14:10:00,347.94,348.26,347.94,348.06,9713.0,314.6047,314.8941,314.6047,314.7132,9713.0
2021-09-24 14:20:00,348.09,348.11,347.75,347.82,9330.0,314.7404,314.7584,314.4329,314.4962,9330.0
2021-09-24 14:30:00,347.93,348.13,347.86,348.13,5678.0,314.5957,314.7765,314.5324,314.7765,5678.0
2021-09-24 14:40:00,348.13,348.31,348.11,348.17,8344.0,314.7765,314.9393,314.7584,314.8127,8344.0
2021-09-24 14:50:00,348.21,348.79,348.12,348.79,13197.0,314.8489,315.3733,314.7675,315.3733,13197.0
2021-09-24 15:00:00,348.77,348.77,348.2,348.43,18068.0,315.3552,315.3552,314.8398,315.0478,18068.0
2021-09-24 15:10:00,348.44,348.99,348.43,348.84,16626.0,315.0568,315.5541,315.0478,315.4185,16626.0
2021-09-24 15:20:00,348.81,349.06,348.71,348.83,15975.0,315.3914,315.6174,315.301,315.4095,15975.0
2021-09-24 15:30:00,348.82,349.2,348.82,349.17,22226.0,315.4004,315.744,315.4004,315.7169,22226.0
2021-09-24 15:40:00,349.17,349.66,349.06,349.34,38595.0,315.7169,316.1599,315.6174,315.8706,38595.0
2021-09-24 15:50:00,349.34,349.71,349.32,349.5,124864.0,315.8706,316.2052,315.8525,316.0153,124864.0
2021-09-27 09:30:00,352.14,356.25,351.32,355.98,91681.0,318.4023,322.1186,317.6609,321.8744,91681.0
2021-09-27 09:40:00,356.09,356.9,355.43,356.66,40595.0,321.9739,322.7063,321.3771,322.4893,40595.0
2021-09-27 09:50:00,356.69,357.16,356.21,356.91,34621.0,322.5164,322.9414,322.0824,322.7153,34621.0
2021-09-27 10:00:00,356.83,357.24,355.3,355.9,47707.0,322.643,323.0137,321.2596,321.8021,47707.0
2021-09-27 10:10:00,355.97,356.54,355.75,356.09,23342.0,321.8654,322.3808,321.6665,321.9739,23342.0
2021-09-27 10:20:00,356.22,356.81,355.89,355.95,21113.0,322.0915,322.6249,321.7931,321.8473,21113.0
2021-09-27 10:30:00,356.04,356.26,355.11,355.39,62124.0,321.9287,322.1276,321.0878,321.341,62124.0
2021-09-27 10:40:00,355.46,355.46,353.85,353.87,22310.0,321.4043,321.4043,319.9485,319.9666,22310.0
2021-09-27 10:50:00,353.85,354.03,353.17,353.53,17882.0,319.9485,320.1113,319.3337,319.6592,17882.0
2021-09-27 11:00:00,353.58,353.66,352.73,353.12,23657.0,319.7044,319.7767,318.9358,319.2885,23657.0
2021-09-27 11:10:00,353.01,354.02,352.9,353.68,22544.0,319.189,320.1022,319.0895,319.7948,22544.0
2021-09-27 11:20:00,353.67,353.77,353.0,353.37,23758.0,319.7858,319.8762,319.18,319.5145,23758.0
2021-09-27 11:30:00,353.39,354.29,353.39,354.2,11695.0,319.5326,320.3464,319.5326,320.265,11695.0
2021-09-27 11:40:00,354.22,354.82,354.05,354.82,13908.0,320.2831,320.8256,320.1294,320.8256,13908.0
2021-09-27 11:50:00,354.78,354.94,354.36,354.9,27980.0,320.7894,320.9341,320.4097,320.8979,27980.0
2021-09-27 12:00:00,354.9,355.3,354.78,355.3,15444.0,320.8979,321.2596,320.7894,321.2596,15444.0
2021-09-27 12:10:00,355.37,355.67,355.23,355.67,23555.0,321.3229,321.5941,321.1963,321.5941,23555.0
2021-09-27 12:20:00,355.61,355.76,355.25,355.25,11969.0,321.5399,321.6755,321.2144,321.2144,11969.0
2021-09-27 12:30:00,355.17,355.27,354.44,354.88,24219.0,321.142,321.2325,320.482,320.8798,24219.0
2021-09-27 12:40:00,354.93,355.36,354.7,355.13,16332.0,320.925,321.3138,320.7171,321.1059,16332.0
2021-09-27 12:50:00,355.07,355.09,354.85,354.99,9041.0,321.0516,321.0697,320.8527,320.9793,9041.0
2021-09-27 13:00:00,354.97,355.06,354.31,354.49,15611.0,320.9612,321.0426,320.3644,320.5272,15611.0
2021-09-27 13:10:00,354.53,354.88,354.39,354.55,9199.0,320.5634,320.8798,320.4368,320.5814,9199.0
2021-09-27 13:20:00,354.43,354.56,354.29,354.45,8849.0,320.4729,320.5905,320.3464,320.491,8849.0
2021-09-27 13:30:00,354.48,354.94,354.34,354.88,11575.0,320.5182,320.9341,320.3916,320.8798,11575.0
2021-09-27 13:40:00,354.79,354.9,354.57,354.81,8468.0,320.7985,320.8979,320.5995,320.8165,8468.0
2021-09-27 13:50:00,354.74,354.82,354.26,354.41,20500.0,320.7532,320.8256,320.3192,320.4549,20500.0
2021-09-27 14:00:00,354.43,354.63,354.06,354.2,10276.0,320.4729,320.6538,320.1384,320.265,10276.0
2021-09-27 14:10:00,354.13,354.19,353.85,354.17,8098.0,320.2017,320.2559,319.9485,320.2379,8098.0
2021-09-27 14:20:00,354.15,354.26,353.69,353.9,12168.0,320.2198,320.3192,319.8038,319.9937,12168.0
2021-09-27 14:30:00,353.89,354.03,353.6,353.81,9143.0,319.9847,320.1113,319.7225,319.9123,9143.0
2021-09-27 14:40:00,353.83,353.97,353.65,353.83,7773.0,319.9304,320.057,319.7677,319.9304,7773.0
2021-09-27 14:50:00,353.79,354.28,353.73,353.81,12749.0,319.8943,320.3373,319.84,319.9123,12749.0
2021-09-27 15:00:00,353.77,354.02,353.62,353.82,7513.0,319.8762,320.1022,319.7405,319.9214,7513.0
2021-09-27 15:10:00,353.9,353.99,353.52,353.71,10509.0,319.9937,320.0751,319.6501,319.8219,10509.0
2021-09-27 15:20:00,353.69,353.81,353.38,353.46,17600.0,319.8038,319.9123,319.5235,319.5959,17600.0
2021-09-27 15:30:00,353.44,353.58,353.08,353.17,17400.0,319.5778,319.7044,319.2523,319.3337,17400.0
2021-09-27 15:40:00,353.19,353.31,352.66,352.81,29162.0,319.3517,319.4603,318.8725,319.0082,29162.0
2021-09-27 15:50:00,352.84,353.55,352.08,353.37,242303.0,319.0353,319.6773,318.3481,319.5145,242303.0
2021-09-28 09:30:00,353.36,354.9,353.28,354.9,25346.0,319.5055,320.8979,319.4331,320.8979,25346.0
2021-09-28 09:40:00,354.43,355.31,353.51,354.07,11753.0,320.4729,321.2686,319.6411,320.1474,11753.0
2021-09-28 09:50:00,354.1,354.16,352.64,352.64,10388.0,320.1746,320.2288,318.8544,318.8544,10388.0
2021-09-28 10:00:00,352.62,352.67,351.62,352.18,14197.0,318.8364,318.8816,317.9322,318.4385,14197.0
2021-09-28 10:10:00,352.11,352.23,351.26,351.94,18768.0,318.3752,318.4837,317.6067,318.2215,18768.0
2021-09-28 10:20:00,351.99,351.99,351.34,351.7,25089.0,318.2667,318.2667,317.679,318.0045,25089.0
2021-09-28 10:30:00,351.7,352.4,350.6,351.95,11781.0,318.0045,318.6374,317.0099,318.2305,11781.0
2021-09-28 10:40:00,352.14,352.98,352.0,352.0,8881.0,318.4023,319.1619,318.2758,318.2758,8881.0
2021-09-28 10:50:00,351.86,352.01,351.32,351.93,8866.0,318.1492,318.2848,317.6609,318.2125,8866.0
2021-09-28 11:00:00,352.02,352.22,351.27,351.3,7151.0,318.2938,318.4747,317.6157,317.6428,7151.0
2021-09-28 11:10:00,351.42,351.46,349.92,350.86,14039.0,317.7513,317.7875,316.395,317.245,14039.0
2021-09-28 11:20:00,350.85,351.33,350.67,351.04,5983.0,317.2359,317.6699,317.0732,317.4077,5983.0
2021-09-28 11:30:00,350.95,351.25,350.65,351.12,6744.0,317.3264,317.5976,317.0551,317.4801,6744.0
2021-09-28 11:40:00,351.25,351.43,350.76,351.18,7360.0,317.5976,317.7604,317.1546,317.5343,7360.0
2021-09-28 11:50:00,351.11,351.37,350.96,351.11,8553.0,317.471,317.7061,317.3354,317.471,8553.0
2021-09-28 12:00:00,350.97,350.97,350.24,350.66,7337.0,317.3444,317.3444,316.6844,317.0641,7337.0
2021-09-28 12:10:00,350.57,351.11,350.57,350.7,6228.0,316.9828,317.471,316.9828,317.1003,6228.0
2021-09-28 12:20:00,350.61,350.8,350.35,350.43,2942.0,317.0189,317.1907,316.7838,316.8562,2942.0
2021-09-28 12:30:00,350.6,350.6,350.22,350.38,5829.0,317.0099,317.0099,316.6663,316.811,5829.0
2021-09-28 12:40:00,350.34,350.62,350.16,350.4,4752.0,316.7748,317.028,316.612,316.8291,4752.0
2021-09-28 12:50:00,350.42,350.96,350.25,350.57,9868.0,316.8471,317.3354,316.6934,316.9828,9868.0
2021-09-28 13:00:00,350.59,351.17,350.26,351.14,5633.0,317.0008,317.5253,316.7025,317.4982,5633.0
2021-09-28 13:10:00,351.13,351.71,350.98,351.52,4430.0,317.4891,318.0135,317.3535,317.8417,4430.0
2021-09-28 13:20:00,351.65,351.78,351.49,351.63,3813.0,317.9593,318.0768,317.8146,317.9412,3813.0
2021-09-28 13:30:00,351.68,351.68,350.89,351.09,5348.0,317.9864,317.9864,317.2721,317.4529,5348.0
2021-09-28 13:40:00,351.18,351.33,350.84,351.04,4808.0,317.5343,317.6699,317.2269,317.4077,4808.0
2021-09-28 13:50:00,351.07,351.49,350.93,351.31,8288.0,317.4349,317.8146,317.3083,317.6519,8288.0
2021-09-28 14:00:00,351.23,351.87,351.22,351.83,5726.0,317.5795,318.1582,317.5705,318.122,5726.0
2021-09-28 14:10:00,351.69,352.49,351.2,352.42,11028.0,317.9955,318.7188,317.5524,318.6555,11028.0
2021-09-28 14:20:00,352.56,352.95,352.33,352.95,9118.0,318.7821,319.1347,318.5741,319.1347,9118.0
2021-09-28 14:30:00,352.8,352.82,352.18,352.36,8951.0,318.9991,319.0172,318.4385,318.6013,8951.0
2021-09-28 14:40:00,352.38,353.55,352.37,353.31,10636.0,318.6194,319.6773,318.6103,319.4603,10636.0
2021-09-28 14:50:00,353.38,353.42,352.7,352.84,14414.0,319.5235,319.5597,318.9087,319.0353,14414.0
2021-09-28 15:00:00,352.74,353.54,352.54,353.36,19867.0,318.9449,319.6682,318.764,319.5055,19867.0
2021-09-28 15:10:00,353.34,353.54,353.25,353.38,22069.0,319.4874,319.6682,319.406,319.5235,22069.0
2021-09-28 15:20:00,353.41,353.71,352.75,352.94,20359.0,319.5507,319.8219,318.9539,319.1257,20359.0
2021-09-28 15:30:00,352.86,353.66,352.82,353.08,25179.0,319.0534,319.7767,319.0172,319.2523,25179.0
2021-09-28 15:40:00,353.12,353.84,352.44,352.44,22565.0,319.2885,319.9395,318.6736,318.6736,22565.0
2021-09-28 15:50:00,352.43,352.54,351.91,352.13,69923.0,318.6646,318.764,318.1944,318.3933,69923.0
2021-09-29 09:30:00,348.13,348.59,346.08,346.92,77929.0,314.7765,315.1925,312.9229,313.6825,77929.0
2021-09-29 09:40:00,347.05,347.3,344.97,346.01,48996.0,313.8,314.0261,311.9193,312.8596,48996.0
2021-09-29 09:50:00,346.21,346.99,345.72,346.91,51458.0,313.0405,313.7458,312.5974,313.6734,51458.0
2021-09-29 10:00:00,346.86,347.31,346.29,346.6,35800.0,313.6282,314.0351,313.1128,313.3931,35800.0
2021-09-29 10:10:00,346.64,346.71,346.08,346.08,27322.0,313.4293,313.4926,312.9229,312.9229,27322.0
2021-09-29 10:20:00,346.15,348.22,346.15,347.67,30916.0,312.9862,314.8579,312.9862,314.3606,30916.0
2021-09-29 10:30:00,347.73,348.12,347.05,347.97,26147.0,314.4149,314.7675,313.8,314.6319,26147.0
2021-09-29 10:40:00,347.95,349.01,347.83,348.5,21012.0,314.6138,315.5722,314.5053,315.1111,21012.0
2021-09-29 10:50:00,348.44,349.78,348.37,349.66,24455.0,315.0568,316.2685,314.9935,316.1599,24455.0
2021-09-29 11:00:00,349.79,349.88,348.61,349.24,16391.0,316.2775,316.3589,315.2105,315.7802,16391.0
2021-09-29 11:10:00,349.17,349.43,348.41,349.39,14036.0,315.7169,315.952,315.0297,315.9158,14036.0
2021-09-29 11:20:00,349.58,349.98,349.05,349.97,14229.0,316.0876,316.4493,315.6084,316.4402,14229.0
2021-09-29 11:30:00,350.02,350.68,349.74,350.4,12324.0,316.4855,317.0822,316.2323,316.8291,12324.0
2021-09-29 11:40:00,350.44,350.55,349.9,349.97,10208.0,316.8652,316.9647,316.377,316.4402,10208.0
2021-09-29 11:50:00,350.06,351.38,350.06,351.27,11736.0,316.5216,317.7152,316.5216,317.6157,11736.0
2021-09-29 12:00:00,351.28,351.39,351.02,351.14,8398.0,317.6247,317.7242,317.3896,317.4982,8398.0
2021-09-29 12:10:00,350.99,351.23,350.64,351.21,12290.0,317.3625,317.5795,317.0461,317.5614,12290.0
2021-09-29 12:20:00,351.19,352.05,351.03,351.93,17260.0,317.5434,318.321,317.3987,318.2125,17260.0
2021-09-29 12:30:00,351.92,351.93,351.24,351.49,12057.0,318.2034,318.2125,317.5886,317.8146,12057.0
2021-09-29 12:40:00,351.62,351.84,351.38,351.68,12559.0,317.9322,318.1311,317.7152,317.9864,12559.0
2021-09-29 12:50:00,351.67,351.79,351.17,351.36,9246.0,317.9774,318.0859,317.5253,317.6971,9246.0
2021-09-29 13:00:00,351.42,351.42,351.11,351.18,8859.0,317.7513,317.7513,317.471,317.5343,8859.0
2021-09-29 13:10:00,351.16,351.16,350.56,350.56,12236.0,317.5162,317.5162,316.9737,316.9737,12236.0
2021-09-29 13:20:00,350.57,350.88,350.51,350.73,12713.0,316.9828,317.2631,316.9285,317.1274,12713.0
2021-09-29 13:30:00,350.57,350.83,350.29,350.73,12242.0,316.9828,317.2179,316.7296,317.1274,12242.0
2021-09-29 13:40:00,350.66,351.06,350.59,351.01,24305.0,317.0641,317.4258,317.0008,317.3806,24305.0
2021-09-29 13:50:00,351.03,351.38,350.97,351.23,9631.0,317.3987,317.7152,317.3444,317.5795,9631.0
2021-09-29 14:00:00,351.23,351.82,351.11,351.6,10832.0,317.5795,318.113,317.471,317.9141,10832.0
2021-09-29 14:10:00,351.71,352.58,351.7,352.18,13083.0,318.0135,318.8002,318.0045,318.4385,13083.0
2021-09-29 14:20:00,352.25,352.25,351.93,352.03,6340.0,318.5018,318.5018,318.2125,318.3029,6340.0
2021-09-29 14:30:00,352.07,352.29,351.8,352.08,9384.0,318.3391,318.538,318.0949,318.3481,9384.0
2021-09-29 14:40:00,352.06,352.07,351.61,351.67,12095.0,318.33,318.3391,317.9231,317.9774,12095.0
2021-09-29 14:50:00,351.67,351.81,351.21,351.23,10624.0,317.9774,318.104,317.5614,317.5795,10624.0
2021-09-29 15:00:00,351.3,351.3,350.67,351.05,13314.0,317.6428,317.6428,317.0732,317.4168,13314.0
2021-09-29 15:10:00,351.02,351.34,350.82,351.24,14008.0,317.3896,317.679,317.2088,317.5886,14008.0
2021-09-29 15:20:00,351.28,351.29,350.89,350.92,14020.0,317.6247,317.6338,317.2721,317.2992,14020.0
2021-09-29 15:30:00,350.9,351.05,350.42,350.46,25380.0,317.2811,317.4168,316.8471,316.8833,25380.0
2021-09-29 15:40:00,350.47,350.85,350.28,350.53,23149.0,316.8923,317.2359,316.7205,316.9466,23149.0
2021-09-29 15:50:00,350.35,350.64,350.11,350.29,96479.0,316.7838,317.0461,316.5668,316.7296,96479.0
2021-09-30 09:30:00,351.53,352.17,350.0,350.0,22626.0,317.8508,318.4295,316.4674,316.4674,22626.0
2021-09-30 09:40:00,349.87,351.29,349.87,351.17,7757.0,316.3498,317.6338,316.3498,317.5253,7757.0
2021-09-30 09:50:00,351.31,351.67,350.97,351.15,15451.0,317.6519,317.9774,317.3444,317.5072,15451.0
2021-09-30 10:00:00,351.2,351.98,351.01,351.96,10548.0,317.5524,318.2577,317.3806,318.2396,10548.0
2021-09-30 10:10:00,352.15,352.3,349.87,351.25,20743.0,318.4114,318.547,316.3498,317.5976,20743.0
2021-09-30 10:20:00,351.0,351.1,350.16,350.31,9882.0,317.3716,317.462,316.612,316.7477,9882.0
2021-09-30 10:30:00,350.31,350.35,349.31,349.7,13459.0,316.7477,316.7838,315.8435,316.1961,13459.0
2021-09-30 10:40:00,349.52,349.63,349.0,349.0,9934.0,316.0334,316.1328,315.5632,315.5632,9934.0
2021-09-30 10:50:00,348.99,349.16,348.15,348.52,10858.0,315.5541,315.7079,314.7946,315.1292,10858.0
2021-09-30 11:00:00,348.47,349.17,348.23,349.11,10432.0,315.084,315.7169,314.867,315.6626,10432.0
2021-09-30 11:10:00,349.08,349.84,349.08,349.53,4366.0,315.6355,316.3227,315.6355,316.0424,4366.0
2021-09-30 11:20:00,349.53,349.56,348.75,348.92,8357.0,316.0424,316.0695,315.3371,315.4908,8357.0
2021-09-30 11:30:00,349.04,349.05,348.34,348.44,7522.0,315.5993,315.6084,314.9664,315.0568,7522.0
2021-09-30 11:40:00,348.39,348.4,347.42,347.55,8671.0,315.0116,315.0207,314.1346,314.2521,8671.0
2021-09-30 11:50:00,347.68,347.95,347.34,347.5,7745.0,314.3696,314.6138,314.0622,314.2069,7745.0
2021-09-30 12:00:00,347.46,347.78,346.81,346.81,13809.0,314.1707,314.4601,313.583,313.583,13809.0
2021-09-30 12:10:00,346.87,346.88,346.03,346.41,10499.0,313.6373,313.6463,312.8777,313.2213,10499.0
2021-09-30 12:20:00,346.49,347.04,346.36,346.78,8626.0,313.2937,313.791,313.1761,313.5559,8626.0
2021-09-30 12:30:00,346.67,347.56,346.26,347.45,12791.0,313.4564,314.2611,313.0857,314.1617,12791.0
2021-09-30 12:40:00,347.37,347.5,346.88,347.45,4830.0,314.0893,314.2069,313.6463,314.1617,4830.0
2021-09-30 12:50:00,347.41,347.45,346.89,347.15,8647.0,314.1255,314.1617,313.6553,313.8904,8647.0
2021-09-30 13:00:00,347.07,348.0,346.98,347.92,7038.0,313.8181,314.659,313.7367,314.5867,7038.0
2021-09-30 13:10:00,347.94,348.07,347.45,347.63,7341.0,314.6047,314.7223,314.1617,314.3244,7341.0
2021-09-30 13:20:00,347.73,347.8,346.98,347.08,6420.0,314.4149,314.4781,313.7367,313.8271,6420.0
2021-09-30 13:30:00,347.11,347.18,346.5,346.78,4666.0,313.8543,313.9176,313.3027,313.5559,4666.0
2021-09-30 13:40:00,346.69,347.08,346.59,346.69,8302.0,313.4745,313.8271,313.3841,313.4745,8302.0
2021-09-30 13:50:00,346.82,347.2,346.74,346.89,4900.0,313.592,313.9356,313.5197,313.6553,4900.0
2021-09-30 14:00:00,346.9,348.08,346.9,348.08,7181.0,313.6644,314.7313,313.6644,314.7313,7181.0
2021-09-30 14:10:00,347.96,348.04,346.73,346.73,7466.0,314.6228,314.6952,313.5107,313.5107,7466.0
2021-09-30 14:20:00,346.78,347.15,346.71,347.15,6554.0,313.5559,313.8904,313.4926,313.8904,6554.0
2021-09-30 14:30:00,347.27,347.96,347.2,347.85,9866.0,313.9989,314.6228,313.9356,314.5234,9866.0
2021-09-30 14:40:00,347.72,348.33,347.72,348.13,5923.0,314.4058,314.9574,314.4058,314.7765,5923.0
2021-09-30 14:50:00,348.16,348.44,347.6,347.69,8188.0,314.8037,315.0568,314.2973,314.3787,8188.0
2021-09-30 15:00:00,347.65,347.83,347.29,347.43,13274.0,314.3425,314.5053,314.017,314.1436,13274.0
2021-09-30 15:10:00,347.6,348.26,347.52,347.79,8962.0,314.2973,314.8941,314.225,314.4691,8962.0
2021-09-30 15:20:00,347.75,347.78,347.26,347.31,14088.0,314.4329,314.4601,313.9899,314.0351,14088.0
2021-09-30 15:30:00,347.31,348.28,347.17,347.17,14927.0,314.0351,314.9122,313.9085,313.9085,14927.0
2021-09-30 15:40:00,347.25,347.35,346.42,346.42,20405.0,313.9808,314.0713,313.2304,313.2304,20405.0
2021-09-30 15:50:00,346.36,346.36,344.9,344.9,90913.0,313.1761,313.1761,311.856,311.856,90913.0
2021-10-01 09:30:00,347.31,348.2,346.7,347.25,27776.0,314.0351,314.8398,313.4835,313.9808,27776.0
2021-10-01 09:40:00,347.15,347.5,345.75,346.06,19010.0,313.8904,314.2069,312.6246,312.9049,19010.0
2021-10-01 09:50:00,345.91,346.24,345.07,345.07,6173.0,312.7692,313.0676,312.0097,312.0097,6173.0
2021-10-01 10:00:00,345.02,345.97,344.63,345.47,10041.0,311.9645,312.8235,311.6119,312.3714,10041.0
2021-10-01 10:10:00,345.45,345.55,344.14,344.14,10321.0,312.3533,312.4437,311.1688,311.1688,10321.0
2021-10-01 10:20:00,344.25,344.29,343.14,343.94,10929.0,311.2683,311.3044,310.2646,310.988,10929.0
2021-10-01 10:30:00,343.75,344.45,343.75,344.01,20226.0,310.8162,311.4491,310.8162,311.0513,20226.0
2021-10-01 10:40:00,343.71,344.12,342.77,343.12,20450.0,310.78,311.1507,309.9301,310.2465,20450.0
2021-10-01 10:50:00,343.04,343.65,342.77,343.37,16331.0,310.1742,310.7258,309.9301,310.4726,16331.0
2021-10-01 11:00:00,343.27,344.02,343.2,343.56,11637.0,310.3822,311.0603,310.3189,310.6444,11637.0
2021-10-01 11:10:00,343.61,345.57,343.51,345.18,9401.0,310.6896,312.4618,310.5992,312.1092,9401.0
2021-10-01 11:20:00,345.09,345.71,344.93,345.22,4300.0,312.0278,312.5884,311.8831,312.1453,4300.0
2021-10-01 11:30:00,345.35,346.05,345.07,345.78,6720.0,312.2629,312.8958,312.0097,312.6517,6720.0
2021-10-01 11:40:00,345.74,346.5,345.74,346.33,5067.0,312.6155,313.3027,312.6155,313.149,5067.0
2021-10-01 11:50:00,346.23,346.3,345.67,345.72,5578.0,313.0586,313.1219,312.5522,312.5974,5578.0
2021-10-01 12:00:00,345.9,346.37,345.62,346.15,5093.0,312.7602,313.1852,312.507,312.9862,5093.0
2021-10-01 12:10:00,346.18,346.49,345.83,345.96,3970.0,313.0134,313.2937,312.6969,312.8144,3970.0
2021-10-01 12:20:00,346.25,346.59,346.21,346.4,4815.0,313.0767,313.3841,313.0405,313.2123,4815.0
2021-10-01 12:30:00,346.36,346.85,346.36,346.61,6131.0,313.1761,313.6192,313.1761,313.4022,6131.0
2021-10-01 12:40:00,346.68,347.2,346.57,346.89,3656.0,313.4655,313.9356,313.366,313.6553,3656.0
2021-10-01 12:50:00,346.8,346.98,346.59,346.59,6187.0,313.574,313.7367,313.3841,313.3841,6187.0
2021-10-01 13:00:00,346.61,346.78,346.45,346.78,1923.0,313.4022,313.5559,313.2575,313.5559,1923.0
2021-10-01 13:10:00,346.83,346.83,346.35,346.68,6740.0,313.6011,313.6011,313.1671,313.4655,6740.0
2021-10-01 13:20:00,346.73,346.95,346.62,346.84,9139.0,313.5107,313.7096,313.4112,313.6101,9139.0
2021-10-01 13:30:00,346.85,347.34,346.82,347.25,4150.0,313.6192,314.0622,313.592,313.9808,4150.0
2021-10-01 13:40:00,347.39,348.2,347.36,348.15,10899.0,314.1074,314.8398,314.0803,314.7946,10899.0
2021-10-01 13:50:00,348.07,348.24,347.43,347.64,5756.0,314.7223,314.876,314.1436,314.3335,5756.0
2021-10-01 14:00:00,347.66,348.3,347.61,348.11,4632.0,314.3516,314.9302,314.3064,314.7584,4632.0
2021-10-01 14:10:00,348.12,348.16,347.92,348.0,5524.0,314.7675,314.8037,314.5867,314.659,5524.0
2021-10-01 14:20:00,347.97,348.44,347.96,348.27,3575.0,314.6319,315.0568,314.6228,314.9031,3575.0
2021-10-01 14:30:00,348.31,348.74,348.23,348.23,4906.0,314.9393,315.3281,314.867,314.867,4906.0
2021-10-01 14:40:00,348.44,348.44,347.84,348.41,4951.0,315.0568,315.0568,314.5143,315.0297,4951.0
2021-10-01 14:50:00,348.48,348.49,348.25,348.37,9184.0,315.093,315.102,314.885,314.9935,9184.0
2021-10-01 15:00:00,348.39,349.2,348.38,349.16,7655.0,315.0116,315.744,315.0026,315.7079,7655.0
2021-10-01 15:10:00,349.07,349.68,349.06,349.19,8951.0,315.6265,316.178,315.6174,315.735,8951.0
2021-10-01 15:20:00,349.13,349.38,348.85,348.87,10342.0,315.6807,315.9068,315.4276,315.4456,10342.0
2021-10-01 15:30:00,348.9,348.9,348.16,348.29,14112.0,315.4728,315.4728,314.8037,314.9212,14112.0
2021-10-01 15:40:00,348.2,348.25,347.56,347.56,38529.0,314.8398,314.885,314.2611,314.2611,38529.0
2021-10-01 15:50:00,347.63,348.94,347.6,347.81,91723.0,314.3244,315.5089,314.2973,314.4872,91723.0
2021-10-04 09:30:00,347.69,350.28,347.47,350.15,46203.0,314.3787,316.7205,314.1798,316.603,46203.0
2021-10-04 09:40:00,350.11,350.11,348.91,349.66,18666.0,316.5668,316.5668,315.4818,316.1599,18666.0
2021-10-04 09:50:00,349.61,349.94,349.15,349.45,16202.0,316.1147,316.4131,315.6988,315.9701,16202.0
2021-10-04 10:00:00,349.35,350.03,348.34,348.48,24732.0,315.8796,316.4945,314.9664,315.093,24732.0
2021-10-04 10:10:00,348.6,349.03,347.73,347.91,12119.0,315.2015,315.5903,314.4149,314.5776,12119.0
2021-10-04 10:20:00,347.94,348.23,346.69,346.86,18553.0,314.6047,314.867,313.4745,313.6282,18553.0
2021-10-04 10:30:00,346.53,347.0,344.9,344.99,20852.0,313.3298,313.7548,311.856,311.9374,20852.0
2021-10-04 10:40:00,345.17,345.94,345.13,345.46,13918.0,312.1001,312.7964,312.064,312.3623,13918.0
2021-10-04 10:50:00,345.4,345.56,344.44,345.05,15563.0,312.3081,312.4528,311.4401,311.9916,15563.0
2021-10-04 11:00:00,344.94,345.95,344.72,345.68,13779.0,311.8922,312.8054,311.6932,312.5613,13779.0
2021-10-04 11:10:00,345.54,346.0,345.26,345.26,9027.0,312.4347,312.8506,312.1815,312.1815,9027.0
2021-10-04 11:20:00,345.25,345.25,344.12,344.5,18239.0,312.1725,312.1725,311.1507,311.4943,18239.0
2021-10-04 11:30:00,344.38,344.69,343.88,344.01,12249.0,311.3858,311.6661,310.9337,311.0513,12249.0
2021-10-04 11:40:00,343.93,344.47,343.7,344.43,6888.0,310.9789,311.4672,310.771,311.431,6888.0
2021-10-04 11:50:00,344.29,345.85,344.29,345.8,8269.0,311.3044,312.715,311.3044,312.6698,8269.0
2021-10-04 12:00:00,345.45,346.13,345.27,346.1,9740.0,312.3533,312.9681,312.1905,312.941,9740.0
2021-10-04 12:10:00,346.06,346.19,345.5,345.59,6571.0,312.9049,313.0224,312.3985,312.4799,6571.0
2021-10-04 12:20:00,345.54,345.54,345.01,345.44,4601.0,312.4347,312.4347,311.9555,312.3443,4601.0
2021-10-04 12:30:00,345.36,345.68,345.36,345.68,4528.0,312.2719,312.5613,312.2719,312.5613,4528.0
2021-10-04 12:40:00,345.66,345.66,344.98,345.57,8017.0,312.5432,312.5432,311.9283,312.4618,8017.0
2021-10-04 12:50:00,345.57,345.92,345.37,345.48,9247.0,312.4618,312.7783,312.281,312.3804,9247.0
2021-10-04 13:00:00,345.42,345.91,344.83,345.65,5550.0,312.3262,312.7692,311.7927,312.5341,5550.0
2021-10-04 13:10:00,345.66,346.49,345.58,345.94,10414.0,312.5432,313.2937,312.4708,312.7964,10414.0
2021-10-04 13:20:00,345.87,346.03,345.66,345.66,9042.0,312.7331,312.8777,312.5432,312.5432,9042.0
2021-10-04 13:30:00,345.66,346.37,345.66,346.37,10285.0,312.5432,313.1852,312.5432,313.1852,10285.0
2021-10-04 13:40:00,346.23,346.23,345.86,346.15,7478.0,313.0586,313.0586,312.724,312.9862,7478.0
2021-10-04 13:50:00,346.17,346.3,345.93,346.07,5527.0,313.0043,313.1219,312.7873,312.9139,5527.0
2021-10-04 14:00:00,346.05,346.43,345.84,346.04,6341.0,312.8958,313.2394,312.7059,312.8868,6341.0
2021-10-04 14:10:00,346.02,346.02,345.56,345.76,4841.0,312.8687,312.8687,312.4528,312.6336,4841.0
2021-10-04 14:20:00,345.88,346.32,345.61,345.84,8740.0,312.7421,313.1399,312.498,312.7059,8740.0
2021-10-04 14:30:00,345.83,345.9,345.43,345.79,8927.0,312.6969,312.7602,312.3352,312.6607,8927.0
2021-10-04 14:40:00,345.57,346.01,345.51,345.81,9821.0,312.4618,312.8596,312.4075,312.6788,9821.0
2021-10-04 14:50:00,345.73,345.84,345.51,345.78,6345.0,312.6065,312.7059,312.4075,312.6517,6345.0
2021-10-04 15:00:00,345.85,346.07,345.73,345.94,7961.0,312.715,312.9139,312.6065,312.7964,7961.0
2021-10-04 15:10:00,345.84,346.16,345.51,345.62,15475.0,312.7059,312.9953,312.4075,312.507,15475.0
2021-10-04 15:20:00,345.63,346.07,345.35,346.04,13889.0,312.5161,312.9139,312.2629,312.8868,13889.0
2021-10-04 15:30:00,345.92,346.48,345.51,345.88,30275.0,312.7783,313.2846,312.4075,312.7421,30275.0
2021-10-04 15:40:00,345.93,347.0,345.83,346.85,39741.0,312.7873,313.7548,312.6969,313.6192,39741.0
2021-10-04 15:50:00,346.76,346.76,345.37,346.06,70957.0,313.5378,313.5378,312.281,312.9049,70957.0
2021-10-05 09:30:00,346.0,346.48,344.97,345.21,20240.0,312.8506,313.2846,311.9193,312.1363,20240.0
2021-10-05 09:40:00,345.77,346.45,344.82,346.27,7977.0,312.6426,313.2575,311.7837,313.0947,7977.0
2021-10-05 09:50:00,346.43,347.53,346.41,346.81,8509.0,313.2394,314.234,313.2213,313.583,8509.0
2021-10-05 10:00:00,347.26,348.87,347.26,348.43,19935.0,313.9899,315.4456,313.9899,315.0478,19935.0
2021-10-05 10:10:00,348.45,349.68,348.45,349.22,10395.0,315.0659,316.178,315.0659,315.7621,10395.0
2021-10-05 10:20:00,349.13,349.54,349.1,349.42,8114.0,315.6807,316.0514,315.6536,315.9429,8114.0
2021-10-05 10:30:00,349.55,350.45,349.11,349.36,14129.0,316.0605,316.8743,315.6626,315.8887,14129.0
2021-10-05 10:40:00,349.31,349.66,348.88,349.66,9184.0,315.8435,316.1599,315.4547,316.1599,9184.0
2021-10-05 10:50:00,349.7,349.84,349.27,349.43,5012.0,316.1961,316.3227,315.8073,315.952,5012.0
2021-10-05 11:00:00,349.47,349.88,349.23,349.57,8168.0,315.9882,316.3589,315.7711,316.0786,8168.0
2021-10-05 11:10:00,349.76,349.9,349.61,349.84,5783.0,316.2504,316.377,316.1147,316.3227,5783.0
2021-10-05 11:20:00,349.76,349.89,349.14,349.17,10829.0,316.2504,316.3679,315.6898,315.7169,10829.0
2021-10-05 11:30:00,349.17,349.29,348.69,348.76,7354.0,315.7169,315.8254,315.2829,315.3462,7354.0
2021-10-05 11:40:00,348.66,348.7,347.84,347.94,4696.0,315.2558,315.2919,314.5143,314.6047,4696.0
2021-10-05 11:50:00,347.84,349.01,347.84,348.96,4639.0,314.5143,315.5722,314.5143,315.527,4639.0
2021-10-05 12:00:00,348.94,349.04,348.7,348.92,13269.0,315.5089,315.5993,315.2919,315.4908,13269.0
2021-10-05 12:10:00,348.98,349.01,347.94,348.03,5700.0,315.5451,315.5722,314.6047,314.6861,5700.0
2021-10-05 12:20:00,347.8,347.8,347.56,347.56,3228.0,314.4781,314.4781,314.2611,314.2611,3228.0
2021-10-05 12:30:00,347.46,347.53,347.0,347.0,7498.0,314.1707,314.234,313.7548,313.7548,7498.0
2021-10-05 12:40:00,347.08,347.28,346.99,347.09,4032.0,313.8271,314.008,313.7458,313.8362,4032.0
2021-10-05 12:50:00,347.13,347.53,347.05,347.49,3240.0,313.8723,314.234,313.8,314.1979,3240.0
2021-10-05 13:00:00,347.53,347.78,347.5,347.72,3687.0,314.234,314.4601,314.2069,314.4058,3687.0
2021-10-05 13:10:00,347.78,347.92,346.94,347.04,14062.0,314.4601,314.5867,313.7005,313.791,14062.0
2021-10-05 13:20:00,347.13,347.85,347.13,347.85,2000.0,313.8723,314.5234,313.8723,314.5234,2000.0
2021-10-05 13:30:00,348.09,348.41,347.98,348.35,5741.0,314.7404,315.0297,314.6409,314.9755,5741.0
2021-10-05 13:40:00,348.43,348.95,348.43,348.58,5785.0,315.0478,315.518,315.0478,315.1834,5785.0
2021-10-05 13:50:00,348.61,348.75,348.34,348.37,2067.0,315.2105,315.3371,314.9664,314.9935,2067.0
2021-10-05 14:00:00,348.41,348.7,348.26,348.34,8527.0,315.0297,315.2919,314.8941,314.9664,8527.0
2021-10-05 14:10:00,348.25,348.66,348.21,348.65,5803.0,314.885,315.2558,314.8489,315.2467,5803.0
2021-10-05 14:20:00,348.58,349.05,348.53,349.04,5478.0,315.1834,315.6084,315.1382,315.5993,5478.0
2021-10-05 14:30:00,349.08,349.27,348.73,348.85,8204.0,315.6355,315.8073,315.319,315.4276,8204.0
2021-10-05 14:40:00,348.77,349.15,348.36,349.15,7438.0,315.3552,315.6988,314.9845,315.6988,7438.0
2021-10-05 14:50:00,349.16,349.22,348.87,348.98,6484.0,315.7079,315.7621,315.4456,315.5451,6484.0
2021-10-05 15:00:00,348.81,348.93,348.4,348.48,3489.0,315.3914,315.4999,315.0207,315.093,3489.0
2021-10-05 15:10:00,348.5,348.91,348.4,348.84,5265.0,315.1111,315.4818,315.0207,315.4185,5265.0
2021-10-05 15:20:00,348.58,348.84,348.44,348.64,6804.0,315.1834,315.4185,315.0568,315.2377,6804.0
2021-10-05 15:30:00,348.56,348.93,348.35,348.69,9901.0,315.1653,315.4999,314.9755,315.2829,9901.0
2021-10-05 15:40:00,348.77,349.07,348.25,348.36,15272.0,315.3552,315.6265,314.885,314.9845,15272.0
2021-10-05 15:50:00,348.37,348.42,347.53,347.75,63214.0,314.9935,315.0387,314.234,314.4329,63214.0
2021-10-06 09:30:00,347.03,347.75,345.97,346.37,18846.0,313.7819,314.4329,312.8235,313.1852,18846.0
2021-10-06 09:40:00,346.5,346.71,345.8,346.13,9927.0,313.3027,313.4926,312.6698,312.9681,9927.0
2021-10-06 09:50:00,345.83,346.42,345.52,345.75,8869.0,312.6969,313.2304,312.4166,312.6246,8869.0
2021-10-06 10:00:00,345.54,345.64,344.82,345.22,10659.0,312.4347,312.5251,311.7837,312.1453,10659.0
2021-10-06 10:10:00,345.08,345.84,344.58,344.6,4673.0,312.0187,312.7059,311.5666,311.5847,4673.0
2021-10-06 10:20:00,344.6,345.91,344.6,345.51,9507.0,311.5847,312.7692,311.5847,312.4075,9507.0
2021-10-06 10:30:00,345.51,345.99,345.0,345.19,4336.0,312.4075,312.8416,311.9464,312.1182,4336.0
2021-10-06 10:40:00,345.19,345.41,344.2,344.65,12535.0,312.1182,312.3171,311.2231,311.6299,12535.0
2021-10-06 10:50:00,344.77,346.28,344.42,345.97,25731.0,311.7384,313.1038,311.422,312.8235,25731.0
2021-10-06 11:00:00,346.13,346.42,345.8,346.25,5128.0,312.9681,313.2304,312.6698,313.0767,5128.0
2021-10-06 11:10:00,346.28,346.82,346.16,346.24,36822.0,313.1038,313.592,312.9953,313.0676,36822.0
2021-10-06 11:20:00,346.25,346.35,345.58,345.78,6972.0,313.0767,313.1671,312.4708,312.6517,6972.0
2021-10-06 11:30:00,346.02,346.08,345.07,345.49,3660.0,312.8687,312.9229,312.0097,312.3895,3660.0
2021-10-06 11:40:00,345.5,345.71,345.24,345.59,4162.0,312.3985,312.5884,312.1634,312.4799,4162.0
2021-10-06 11:50:00,345.57,346.79,345.57,346.79,6925.0,312.4618,313.5649,312.4618,313.5649,6925.0
2021-10-06 12:00:00,346.59,346.65,345.85,345.97,4477.0,313.3841,313.4383,312.715,312.8235,4477.0
2021-10-06 12:10:00,345.98,346.04,345.48,345.97,8600.0,312.8325,312.8868,312.3804,312.8235,8600.0
2021-10-06 12:20:00,346.01,346.34,345.77,346.18,12337.0,312.8596,313.158,312.6426,313.0134,12337.0
2021-10-06 12:30:00,346.13,346.38,345.94,346.31,7801.0,312.9681,313.1942,312.7964,313.1309,7801.0
2021-10-06 12:40:00,346.35,346.75,346.34,346.37,8346.0,313.1671,313.5287,313.158,313.1852,8346.0
2021-10-06 12:50:00,346.47,346.57,346.22,346.22,4008.0,313.2756,313.366,313.0495,313.0495,4008.0
2021-10-06 13:00:00,346.49,346.61,345.98,346.15,5545.0,313.2937,313.4022,312.8325,312.9862,5545.0
2021-10-06 13:10:00,346.08,346.47,346.01,346.47,5645.0,312.9229,313.2756,312.8596,313.2756,5645.0
2021-10-06 13:20:00,346.4,347.01,346.37,346.95,7026.0,313.2123,313.7638,313.1852,313.7096,7026.0
2021-10-06 13:30:00,346.99,348.02,346.99,347.98,4601.0,313.7458,314.6771,313.7458,314.6409,4601.0
2021-10-06 13:40:00,347.85,347.98,347.63,347.63,3544.0,314.5234,314.6409,314.3244,314.3244,3544.0
2021-10-06 13:50:00,347.62,347.62,347.28,347.47,7845.0,314.3154,314.3154,314.008,314.1798,7845.0
2021-10-06 14:00:00,347.58,347.98,347.4,347.85,6539.0,314.2792,314.6409,314.1165,314.5234,6539.0
2021-10-06 14:10:00,348.0,349.02,348.0,349.02,3818.0,314.659,315.5813,314.659,315.5813,3818.0
2021-10-06 14:20:00,349.2,349.2,348.67,348.93,4300.0,315.744,315.744,315.2648,315.4999,4300.0
2021-10-06 14:30:00,348.8,349.18,348.67,349.0,8835.0,315.3823,315.7259,315.2648,315.5632,8835.0
2021-10-06 14:40:00,349.25,349.61,349.09,349.21,9847.0,315.7892,316.1147,315.6446,315.7531,9847.0
2021-10-06 14:50:00,349.15,349.34,348.76,348.91,5786.0,315.6988,315.8706,315.3462,315.4818,5786.0
2021-10-06 15:00:00,348.88,349.25,348.88,348.98,4555.0,315.4547,315.7892,315.4547,315.5451,4555.0
2021-10-06 15:10:00,349.06,349.2,348.85,349.2,6882.0,315.6174,315.744,315.4276,315.744,6882.0
2021-10-06 15:20:00,349.2,349.65,348.98,349.43,18813.0,315.744,316.1509,315.5451,315.952,18813.0
2021-10-06 15:30:00,349.36,349.61,348.77,348.94,17365.0,315.8887,316.1147,315.3552,315.5089,17365.0
2021-10-06 15:40:00,348.97,349.85,348.93,349.55,21498.0,315.5361,316.3317,315.4999,316.0605,21498.0
2021-10-06 15:50:00,349.57,350.14,349.57,350.11,83138.0,316.0786,316.594,316.0786,316.5668,83138.0
2021-10-07 09:30:00,350.17,354.0,350.17,354.0,28409.0,316.6211,320.0841,316.6211,320.0841,28409.0
2021-10-07 09:40:00,354.2,354.48,352.84,353.18,10129.0,320.265,320.5182,319.0353,319.3427,10129.0
2021-10-07 09:50:00,353.04,353.79,353.0,353.66,18852.0,319.2161,319.8943,319.18,319.7767,18852.0
2021-10-07 10:00:00,353.97,354.0,353.05,353.2,11221.0,320.057,320.0841,319.2252,319.3608,11221.0
2021-10-07 10:10:00,353.36,353.5,352.83,353.33,9996.0,319.5055,319.632,319.0262,319.4783,9996.0
2021-10-07 10:20:00,353.53,353.55,352.77,353.05,10281.0,319.6592,319.6773,318.972,319.2252,10281.0
2021-10-07 10:30:00,353.08,353.25,352.1,352.11,14374.0,319.2523,319.406,318.3662,318.3752,14374.0
2021-10-07 10:40:00,352.05,352.75,351.94,352.66,10093.0,318.321,318.9539,318.2215,318.8725,10093.0
2021-10-07 10:50:00,352.56,353.08,352.46,352.98,9642.0,318.7821,319.2523,318.6917,319.1619,9642.0
2021-10-07 11:00:00,353.02,353.5,352.95,353.03,9284.0,319.198,319.632,319.1347,319.2071,9284.0
2021-10-07 11:10:00,353.07,353.07,352.35,352.72,8185.0,319.2432,319.2432,318.5922,318.9268,8185.0
2021-10-07 11:20:00,352.83,352.98,352.2,352.2,5050.0,319.0262,319.1619,318.4566,318.4566,5050.0
2021-10-07 11:30:00,352.16,352.6,351.88,352.4,7005.0,318.4204,318.8183,318.1673,318.6374,7005.0
2021-10-07 11:40:00,352.43,352.8,352.19,352.22,7576.0,318.6646,318.9991,318.4476,318.4747,7576.0
2021-10-07 11:50:00,352.25,352.33,351.65,352.21,6886.0,318.5018,318.5741,317.9593,318.4656,6886.0
2021-10-07 12:00:00,352.23,352.92,352.23,352.92,6971.0,318.4837,319.1076,318.4837,319.1076,6971.0
2021-10-07 12:10:00,352.89,353.15,352.64,353.15,10957.0,319.0805,319.3156,318.8544,319.3156,10957.0
2021-10-07 12:20:00,353.13,353.22,353.0,353.19,6074.0,319.2975,319.3789,319.18,319.3517,6074.0
2021-10-07 12:30:00,353.1,353.32,353.1,353.14,4961.0,319.2704,319.4693,319.2704,319.3065,4961.0
2021-10-07 12:40:00,353.18,353.19,352.34,352.54,4559.0,319.3427,319.3517,318.5832,318.764,4559.0
2021-10-07 12:50:00,352.44,352.73,352.35,352.68,4926.0,318.6736,318.9358,318.5922,318.8906,4926.0
2021-10-07 13:00:00,352.56,352.56,352.37,352.48,4381.0,318.7821,318.7821,318.6103,318.7098,4381.0
2021-10-07 13:10:00,352.38,352.66,352.33,352.43,5559.0,318.6194,318.8725,318.5741,318.6646,5559.0
2021-10-07 13:20:00,352.41,352.74,352.18,352.7,6494.0,318.6465,318.9449,318.4385,318.9087,6494.0
2021-10-07 13:30:00,352.73,352.81,352.17,352.22,6056.0,318.9358,319.0082,318.4295,318.4747,6056.0
2021-10-07 13:40:00,352.22,352.52,352.2,352.28,4297.0,318.4747,318.7459,318.4566,318.5289,4297.0
2021-10-07 13:50:00,352.32,352.38,352.0,352.34,5634.0,318.5651,318.6194,318.2758,318.5832,5634.0
2021-10-07 14:00:00,352.2,352.2,351.71,352.11,8521.0,318.4566,318.4566,318.0135,318.3752,8521.0
2021-10-07 14:10:00,352.08,352.63,352.06,352.56,5137.0,318.3481,318.8454,318.33,318.7821,5137.0
2021-10-07 14:20:00,352.48,352.65,352.36,352.47,5316.0,318.7098,318.8635,318.6013,318.7007,5316.0
2021-10-07 14:30:00,352.54,352.64,352.38,352.47,7732.0,318.764,318.8544,318.6194,318.7007,7732.0
2021-10-07 14:40:00,352.48,352.7,352.39,352.39,8966.0,318.7098,318.9087,318.6284,318.6284,8966.0
2021-10-07 14:50:00,352.37,352.37,351.74,351.9,6706.0,318.6103,318.6103,318.0407,318.1853,6706.0
2021-10-07 15:00:00,351.74,352.33,351.73,352.31,6590.0,318.0407,318.5741,318.0316,318.5561,6590.0
2021-10-07 15:10:00,352.25,352.74,352.2,352.64,3782.0,318.5018,318.9449,318.4566,318.8544,3782.0
2021-10-07 15:20:00,352.48,352.72,352.2,352.35,6190.0,318.7098,318.9268,318.4566,318.5922,6190.0
2021-10-07 15:30:00,352.31,352.38,351.66,351.75,14548.0,318.5561,318.6194,317.9683,318.0497,14548.0
2021-10-07 15:40:00,351.8,351.96,351.41,351.96,19715.0,318.0949,318.2396,317.7423,318.2396,19715.0
2021-10-07 15:50:00,352.0,352.06,351.61,351.89,70273.0,318.2758,318.33,317.9231,318.1763,70273.0
2021-10-08 09:30:00,352.08,352.44,351.01,351.97,22184.0,318.3481,318.6736,317.3806,318.2486,22184.0
2021-10-08 09:40:00,352.07,352.34,351.31,351.55,7295.0,318.3391,318.5832,317.6519,317.8689,7295.0
2021-10-08 09:50:00,351.34,352.21,350.83,352.21,8761.0,317.679,318.4656,317.2179,318.4656,8761.0
2021-10-08 10:00:00,352.07,352.49,351.41,351.41,10197.0,318.3391,318.7188,317.7423,317.7423,10197.0
2021-10-08 10:10:00,351.41,351.55,351.09,351.12,12393.0,317.7423,317.8689,317.4529,317.4801,12393.0
2021-10-08 10:20:00,351.4,351.4,350.8,350.92,12058.0,317.7332,317.7332,317.1907,317.2992,12058.0
2021-10-08 10:30:00,350.9,351.38,350.8,351.19,8924.0,317.2811,317.7152,317.1907,317.5434,8924.0
2021-10-08 10:40:00,350.99,352.14,350.8,351.85,6999.0,317.3625,318.4023,317.1907,318.1401,6999.0
2021-10-08 10:50:00,351.77,351.87,351.47,351.47,3595.0,318.0678,318.1582,317.7965,317.7965,3595.0
2021-10-08 11:00:00,351.38,351.91,351.35,351.39,10223.0,317.7152,318.1944,317.688,317.7242,10223.0
2021-10-08 11:10:00,351.45,351.92,351.3,351.69,8964.0,317.7785,318.2034,317.6428,317.9955,8964.0
2021-10-08 11:20:00,351.78,352.2,351.78,352.06,6759.0,318.0768,318.4566,318.0768,318.33,6759.0
2021-10-08 11:30:00,352.14,352.14,351.59,351.71,4211.0,318.4023,318.4023,317.905,318.0135,4211.0
2021-10-08 11:40:00,351.76,352.46,351.76,352.44,5905.0,318.0588,318.6917,318.0588,318.6736,5905.0
2021-10-08 11:50:00,352.47,352.55,352.08,352.19,3223.0,318.7007,318.7731,318.3481,318.4476,3223.0
2021-10-08 12:00:00,352.26,352.58,352.17,352.47,4324.0,318.5108,318.8002,318.4295,318.7007,4324.0
2021-10-08 12:10:00,352.4,352.57,352.3,352.38,4865.0,318.6374,318.7911,318.547,318.6194,4865.0
2021-10-08 12:20:00,352.22,352.28,351.72,351.78,3857.0,318.4747,318.5289,318.0226,318.0768,3857.0
2021-10-08 12:30:00,351.82,352.36,351.82,352.36,2289.0,318.113,318.6013,318.113,318.6013,2289.0
2021-10-08 12:40:00,352.37,352.48,352.29,352.29,3442.0,318.6103,318.7098,318.538,318.538,3442.0
2021-10-08 12:50:00,352.31,352.64,352.28,352.4,3853.0,318.5561,318.8544,318.5289,318.6374,3853.0
2021-10-08 13:00:00,352.29,352.52,352.25,352.25,2798.0,318.538,318.7459,318.5018,318.5018,2798.0
2021-10-08 13:10:00,352.28,352.54,351.85,351.88,3431.0,318.5289,318.764,318.1401,318.1673,3431.0
2021-10-08 13:20:00,351.92,352.04,351.74,351.96,4700.0,318.2034,318.3119,318.0407,318.2396,4700.0
2021-10-08 13:30:00,351.92,352.26,351.83,352.01,4278.0,318.2034,318.5108,318.122,318.2848,4278.0
2021-10-08 13:40:00,351.98,352.41,351.94,352.3,5100.0,318.2577,318.6465,318.2215,318.547,5100.0
2021-10-08 13:50:00,352.39,352.49,352.23,352.36,2816.0,318.6284,318.7188,318.4837,318.6013,2816.0
2021-10-08 14:00:00,352.44,353.14,352.3,353.1,7875.0,318.6736,319.3065,318.547,319.2704,7875.0
2021-10-08 14:10:00,353.18,353.31,352.87,353.1,5900.0,319.3427,319.4603,319.0624,319.2704,5900.0
2021-10-08 14:20:00,353.05,353.55,352.99,353.54,3942.0,319.2252,319.6773,319.1709,319.6682,3942.0
2021-10-08 14:30:00,353.55,353.55,353.15,353.29,7061.0,319.6773,319.6773,319.3156,319.4422,7061.0
2021-10-08 14:40:00,353.34,353.34,353.0,353.21,6221.0,319.4874,319.4874,319.18,319.3698,6221.0
2021-10-08 14:50:00,353.14,354.0,353.11,353.76,19087.0,319.3065,320.0841,319.2794,319.8671,19087.0
2021-10-08 15:00:00,353.77,354.21,353.77,354.1,5750.0,319.8762,320.274,319.8762,320.1746,5750.0
2021-10-08 15:10:00,354.18,354.81,354.08,354.76,11387.0,320.2469,320.8165,320.1565,320.7713,11387.0
2021-10-08 15:20:00,354.75,355.16,354.6,354.79,26367.0,320.7623,321.133,320.6267,320.7985,26367.0
2021-10-08 15:30:00,354.67,354.93,354.26,354.41,51358.0,320.69,320.925,320.3192,320.4549,51358.0
2021-10-08 15:40:00,354.37,354.61,353.9,354.13,25037.0,320.4187,320.6357,319.9937,320.2017,25037.0
2021-10-08 15:50:00,354.06,354.17,353.65,353.83,53996.0,320.1384,320.2379,319.7677,319.9304,53996.0
2021-10-11 09:30:00,354.9,355.63,354.38,354.38,37904.0,320.8979,321.558,320.4277,320.4277,37904.0
2021-10-11 09:40:00,354.65,355.1,354.12,355.0,18673.0,320.6719,321.0788,320.1926,320.9883,18673.0
2021-10-11 09:50:00,355.09,357.0,355.02,356.61,22927.0,321.0697,322.7967,321.0064,322.4441,22927.0
2021-10-11 10:00:00,356.68,357.7,356.57,357.57,24208.0,322.5074,323.4297,322.4079,323.3121,24208.0
2021-10-11 10:10:00,357.53,358.5,357.5,358.23,16074.0,323.2759,324.153,323.2488,323.9089,16074.0
2021-10-11 10:20:00,358.2,358.32,357.67,358.11,15243.0,323.8818,323.9903,323.4025,323.8004,15243.0
2021-10-11 10:30:00,358.16,358.73,357.94,358.16,11049.0,323.8456,324.361,323.6467,323.8456,11049.0
2021-10-11 10:40:00,358.18,358.25,357.81,358.03,5993.0,323.8637,323.927,323.5291,323.728,5993.0
2021-10-11 10:50:00,358.15,358.6,358.08,358.26,11403.0,323.8365,324.2434,323.7732,323.936,11403.0
2021-10-11 11:00:00,358.31,359.07,358.06,359.07,10472.0,323.9812,324.6684,323.7552,324.6684,10472.0
2021-10-11 11:10:00,359.02,359.09,357.75,357.75,16577.0,324.6232,324.6865,323.4749,323.4749,16577.0
2021-10-11 11:20:00,357.68,358.58,357.56,358.4,9545.0,323.4116,324.2253,323.3031,324.0626,9545.0
2021-10-11 11:30:00,358.49,359.29,358.46,359.04,7281.0,324.144,324.8673,324.1168,324.6413,7281.0
2021-10-11 11:40:00,359.03,359.33,358.91,358.91,3184.0,324.6322,324.9035,324.5237,324.5237,3184.0
2021-10-11 11:50:00,358.89,359.1,358.66,359.1,7382.0,324.5056,324.6955,324.2977,324.6955,7382.0
2021-10-11 12:00:00,359.16,359.29,358.18,358.59,7821.0,324.7498,324.8673,323.8637,324.2344,7821.0
2021-10-11 12:10:00,358.69,358.69,357.94,358.01,5880.0,324.3248,324.3248,323.6467,323.71,5880.0
2021-10-11 12:20:00,358.06,358.57,357.96,358.4,7300.0,323.7552,324.2163,323.6647,324.0626,7300.0
2021-10-11 12:30:00,358.2,358.51,357.94,358.13,10244.0,323.8818,324.1621,323.6467,323.8185,10244.0
2021-10-11 12:40:00,358.12,358.53,357.96,358.26,12276.0,323.8094,324.1801,323.6647,323.936,12276.0
2021-10-11 12:50:00,358.29,358.35,357.79,358.15,12035.0,323.9631,324.0174,323.511,323.8365,12035.0
2021-10-11 13:00:00,358.25,358.3,357.72,358.3,10653.0,323.927,323.9722,323.4477,323.9722,10653.0
2021-10-11 13:10:00,358.1,358.72,358.05,358.54,11473.0,323.7913,324.3519,323.7461,324.1892,11473.0
2021-10-11 13:20:00,358.54,358.54,357.75,357.94,10234.0,324.1892,324.1892,323.4749,323.6467,10234.0
2021-10-11 13:30:00,358.05,358.25,357.65,358.23,10404.0,323.7461,323.927,323.3844,323.9089,10404.0
2021-10-11 13:40:00,358.17,358.53,357.61,357.61,7821.0,323.8546,324.1801,323.3483,323.3483,7821.0
2021-10-11 13:50:00,357.63,357.89,357.35,357.67,6480.0,323.3664,323.6015,323.1132,323.4025,6480.0
2021-10-11 14:00:00,357.53,358.12,357.44,358.12,8626.0,323.2759,323.8094,323.1946,323.8094,8626.0
2021-10-11 14:10:00,357.99,358.19,357.92,358.08,4426.0,323.6919,323.8727,323.6286,323.7732,4426.0
2021-10-11 14:20:00,357.97,358.16,357.42,357.67,6362.0,323.6738,323.8456,323.1765,323.4025,6362.0
2021-10-11 14:30:00,357.6,357.85,357.35,357.42,8245.0,323.3392,323.5653,323.1132,323.1765,8245.0
2021-10-11 14:40:00,357.36,357.95,357.35,357.95,6015.0,323.1222,323.6557,323.1132,323.6557,6015.0
2021-10-11 14:50:00,357.96,358.43,357.6,358.38,9591.0,323.6647,324.0897,323.3392,324.0445,9591.0
2021-10-11 15:00:00,358.31,359.09,358.31,359.09,40551.0,323.9812,324.6865,323.9812,324.6865,40551.0
2021-10-11 15:10:00,359.02,359.17,358.55,358.56,18853.0,324.6232,324.7588,324.1982,324.2073,18853.0
2021-10-11 15:20:00,358.46,358.46,357.95,358.01,9213.0,324.1168,324.1168,323.6557,323.71,9213.0
2021-10-11 15:30:00,357.95,358.12,357.6,357.95,12148.0,323.6557,323.8094,323.3392,323.6557,12148.0
2021-10-11 15:40:00,357.94,357.94,357.35,357.4,14744.0,323.6467,323.6467,323.1132,323.1584,14744.0
2021-10-11 15:50:00,357.47,357.55,357.0,357.0,46053.0,323.2217,323.294,322.7967,322.7967,46053.0
2021-10-12 09:30:00,356.98,358.3,356.01,358.3,27857.0,322.7786,323.9722,321.9016,323.9722,27857.0
2021-10-12 09:40:00,357.95,358.31,356.58,357.16,13868.0,323.6557,323.9812,322.417,322.9414,13868.0
2021-10-12 09:50:00,356.9,359.59,356.89,358.53,14679.0,322.7063,325.1386,322.6973,324.1801,14679.0
2021-10-12 10:00:00,358.83,359.2,357.69,357.71,7122.0,324.4514,324.7859,323.4206,323.4387,7122.0
2021-10-12 10:10:00,357.64,358.7,357.59,358.16,7173.0,323.3754,324.3338,323.3302,323.8456,7173.0
2021-10-12 10:20:00,357.93,358.6,357.64,358.6,8475.0,323.6376,324.2434,323.3754,324.2434,8475.0
2021-10-12 10:30:00,358.52,359.29,358.3,359.24,13443.0,324.1711,324.8673,323.9722,324.8221,13443.0
2021-10-12 10:40:00,359.23,359.6,359.11,359.41,9405.0,324.8131,325.1476,324.7046,324.9758,9405.0
2021-10-12 10:50:00,359.37,359.68,359.16,359.4,10465.0,324.9397,325.22,324.7498,324.9668,10465.0
2021-10-12 11:00:00,359.45,359.94,359.24,359.59,8826.0,325.012,325.455,324.8221,325.1386,8826.0
2021-10-12 11:10:00,359.45,359.52,358.74,358.75,5421.0,325.012,325.0753,324.37,324.3791,5421.0
2021-10-12 11:20:00,358.74,358.98,358.66,358.94,4930.0,324.37,324.587,324.2977,324.5509,4930.0
2021-10-12 11:30:00,359.15,359.29,358.75,358.81,5119.0,324.7407,324.8673,324.3791,324.4333,5119.0
2021-10-12 11:40:00,358.83,359.08,358.76,358.9,4509.0,324.4514,324.6774,324.3881,324.5147,4509.0
2021-10-12 11:50:00,359.09,359.65,358.87,359.65,6237.0,324.6865,325.1928,324.4876,325.1928,6237.0
2021-10-12 12:00:00,359.61,360.27,359.57,360.26,9054.0,325.1567,325.7534,325.1205,325.7444,9054.0
2021-10-12 12:10:00,360.27,360.38,359.6,359.73,7520.0,325.7534,325.8529,325.1476,325.2652,7520.0
2021-10-12 12:20:00,359.63,359.75,359.5,359.54,6628.0,325.1747,325.2832,325.0572,325.0934,6628.0
2021-10-12 12:30:00,359.6,359.65,358.72,358.88,5490.0,325.1476,325.1928,324.3519,324.4966,5490.0
2021-10-12 12:40:00,358.99,359.17,358.93,359.09,2988.0,324.5961,324.7588,324.5418,324.6865,2988.0
2021-10-12 12:50:00,359.06,359.14,358.78,358.98,5937.0,324.6594,324.7317,324.4062,324.587,5937.0
2021-10-12 13:00:00,359.08,359.08,358.76,358.9,3400.0,324.6774,324.6774,324.3881,324.5147,3400.0
2021-10-12 13:10:00,358.87,359.07,358.76,358.93,3569.0,324.4876,324.6684,324.3881,324.5418,3569.0
2021-10-12 13:20:00,358.99,359.01,358.71,358.91,6652.0,324.5961,324.6141,324.3429,324.5237,6652.0
2021-10-12 13:30:00,358.91,359.02,358.72,358.88,5857.0,324.5237,324.6232,324.3519,324.4966,5857.0
2021-10-12 13:40:00,358.89,359.15,358.85,359.15,8099.0,324.5056,324.7407,324.4695,324.7407,8099.0
2021-10-12 13:50:00,359.15,359.16,358.6,358.77,8698.0,324.7407,324.7498,324.2434,324.3971,8698.0
2021-10-12 14:00:00,358.69,358.96,358.56,358.76,9448.0,324.3248,324.5689,324.2073,324.3881,9448.0
2021-10-12 14:10:00,358.84,359.26,358.71,358.95,8090.0,324.4604,324.8402,324.3429,324.5599,8090.0
2021-10-12 14:20:00,358.87,358.89,358.62,358.7,3657.0,324.4876,324.5056,324.2615,324.3338,3657.0
2021-10-12 14:30:00,358.8,359.05,358.61,358.61,4680.0,324.4243,324.6503,324.2525,324.2525,4680.0
2021-10-12 14:40:00,358.64,359.07,358.64,359.07,3888.0,324.2796,324.6684,324.2796,324.6684,3888.0
2021-10-12 14:50:00,359.06,359.28,358.81,358.91,6132.0,324.6594,324.8583,324.4333,324.5237,6132.0
2021-10-12 15:00:00,358.94,358.94,358.32,358.49,8064.0,324.5509,324.5509,323.9903,324.144,8064.0
2021-10-12 15:10:00,358.53,358.81,358.19,358.51,6449.0,324.1801,324.4333,323.8727,324.1621,6449.0
2021-10-12 15:20:00,358.35,358.6,358.22,358.46,5291.0,324.0174,324.2434,323.8998,324.1168,5291.0
2021-10-12 15:30:00,358.41,358.41,357.92,358.15,12604.0,324.0716,324.0716,323.6286,323.8365,12604.0
2021-10-12 15:40:00,358.1,358.1,357.27,357.61,10669.0,323.7913,323.7913,323.0409,323.3483,10669.0
2021-10-12 15:50:00,357.4,358.38,357.3,358.12,60728.0,323.1584,324.0445,323.068,323.8094,60728.0
2021-10-13 09:30:00,359.62,359.62,357.99,358.06,24068.0,325.1657,325.1657,323.6919,323.7552,24068.0
2021-10-13 09:40:00,358.1,358.1,356.12,356.19,6812.0,323.7913,323.7913,322.001,322.0643,6812.0
2021-10-13 09:50:00,356.52,356.52,354.85,355.12,8296.0,322.3627,322.3627,320.8527,321.0968,8296.0
2021-10-13 10:00:00,354.74,355.52,354.28,354.72,9366.0,320.7532,321.4585,320.3373,320.7352,9366.0
2021-10-13 10:10:00,354.6,354.63,354.0,354.48,9213.0,320.6267,320.6538,320.0841,320.5182,9213.0
2021-10-13 10:20:00,354.31,354.43,353.44,353.96,12885.0,320.3644,320.4729,319.5778,320.048,12885.0
2021-10-13 10:30:00,353.63,354.68,353.54,354.46,12027.0,319.7496,320.699,319.6682,320.5001,12027.0
2021-10-13 10:40:00,354.32,355.5,354.18,355.18,22014.0,320.3735,321.4404,320.2469,321.1511,22014.0
2021-10-13 10:50:00,355.15,355.4,354.97,355.35,2913.0,321.124,321.35,320.9612,321.3048,2913.0
2021-10-13 11:00:00,355.18,356.47,355.16,356.25,16812.0,321.1511,322.3175,321.133,322.1186,16812.0
2021-10-13 11:10:00,356.29,356.53,356.06,356.13,16367.0,322.1547,322.3718,321.9468,322.0101,16367.0
2021-10-13 11:20:00,356.14,356.21,355.52,355.69,8369.0,322.0191,322.0824,321.4585,321.6122,8369.0
2021-10-13 11:30:00,355.82,356.67,355.75,356.67,5723.0,321.7298,322.4983,321.6665,322.4983,5723.0
2021-10-13 11:40:00,356.75,357.81,356.65,357.69,8595.0,322.5707,323.5291,322.4803,323.4206,8595.0
2021-10-13 11:50:00,357.69,357.9,357.62,357.68,5813.0,323.4206,323.6105,323.3573,323.4116,5813.0
2021-10-13 12:00:00,357.68,358.24,357.58,358.17,7550.0,323.4116,323.9179,323.3212,323.8546,7550.0
2021-10-13 12:10:00,358.22,358.45,358.03,358.45,7939.0,323.8998,324.1078,323.728,324.1078,7939.0
2021-10-13 12:20:00,358.59,358.89,358.38,358.83,7673.0,324.2344,324.5056,324.0445,324.4514,7673.0
2021-10-13 12:30:00,358.87,359.58,358.82,359.47,13479.0,324.4876,325.1295,324.4424,325.0301,13479.0
2021-10-13 12:40:00,359.43,359.67,358.76,358.85,11836.0,324.9939,325.2109,324.3881,324.4695,11836.0
2021-10-13 12:50:00,358.9,359.19,358.78,359.19,5633.0,324.5147,324.7769,324.4062,324.7769,5633.0
2021-10-13 13:00:00,359.15,359.61,359.05,359.25,4529.0,324.7407,325.1567,324.6503,324.8312,4529.0
2021-10-13 13:10:00,359.35,359.6,359.19,359.6,6457.0,324.9216,325.1476,324.7769,325.1476,6457.0
2021-10-13 13:20:00,359.68,360.19,359.5,360.06,8344.0,325.22,325.6811,325.0572,325.5635,8344.0
2021-10-13 13:30:00,360.0,360.42,359.76,360.42,5961.0,325.5093,325.8891,325.2923,325.8891,5961.0
2021-10-13 13:40:00,360.4,360.51,360.28,360.32,6908.0,325.871,325.9704,325.7625,325.7986,6908.0
2021-10-13 13:50:00,360.35,360.35,360.14,360.23,4842.0,325.8258,325.8258,325.6359,325.7173,4842.0
2021-10-13 14:00:00,360.31,361.04,360.18,360.55,16156.0,325.7896,326.4497,325.6721,326.0066,16156.0
2021-10-13 14:10:00,360.51,361.19,360.41,361.04,14626.0,325.9704,326.5853,325.88,326.4497,14626.0
2021-10-13 14:20:00,361.13,361.32,361.01,361.01,15239.0,326.531,326.7028,326.4225,326.4225,15239.0
2021-10-13 14:30:00,361.0,361.19,360.76,361.08,17601.0,326.4135,326.5853,326.1965,326.4858,17601.0
2021-10-13 14:40:00,361.1,361.44,360.93,361.34,14111.0,326.5039,326.8113,326.3502,326.7209,14111.0
2021-10-13 14:50:00,361.32,361.57,361.09,361.3,25218.0,326.7028,326.9289,326.4949,326.6847,25218.0
2021-10-13 15:00:00,361.31,361.71,361.01,361.7,14676.0,326.6938,327.0555,326.4225,327.0464,14676.0
2021-10-13 15:10:00,361.72,361.74,361.16,361.34,14447.0,327.0645,327.0826,326.5582,326.7209,14447.0
2021-10-13 15:20:00,361.39,361.39,360.94,361.12,16408.0,326.7661,326.7661,326.3592,326.522,16408.0
2021-10-13 15:30:00,361.12,361.78,361.09,361.51,22396.0,326.522,327.1188,326.4949,326.8746,22396.0
2021-10-13 15:40:00,361.49,361.68,361.21,361.68,24258.0,326.8565,327.0283,326.6034,327.0283,24258.0
2021-10-13 15:50:00,361.63,362.39,361.54,361.84,107050.0,326.9831,327.6703,326.9018,327.173,107050.0
2021-10-14 09:30:00,362.02,363.0,362.02,362.47,44155.0,327.3358,328.2219,327.3358,327.7427,44155.0
2021-10-14 09:40:00,362.29,363.74,362.27,362.9,42502.0,327.5799,328.891,327.5618,328.1315,42502.0
2021-10-14 09:50:00,362.63,363.18,361.7,362.29,35695.0,327.8873,328.3846,327.0464,327.5799,35695.0
2021-10-14 10:00:00,362.49,364.16,362.49,363.1,16894.0,327.7607,329.2707,327.7607,328.3123,16894.0
2021-10-14 10:10:00,363.05,363.83,362.98,363.75,19592.0,328.2671,328.9724,328.2038,328.9,19592.0
2021-10-14 10:20:00,363.89,363.89,363.18,363.38,12115.0,329.0266,329.0266,328.3846,328.5655,12115.0
2021-10-14 10:30:00,363.5,363.5,362.98,363.35,7969.0,328.674,328.674,328.2038,328.5383,7969.0
2021-10-14 10:40:00,363.24,363.6,362.87,363.0,19245.0,328.4389,328.7644,328.1043,328.2219,19245.0
2021-10-14 10:50:00,363.09,363.42,362.4,363.42,9293.0,328.3033,328.6016,327.6794,328.6016,9293.0
2021-10-14 11:00:00,363.35,363.61,362.75,362.75,10852.0,328.5383,328.7734,327.9958,327.9958,10852.0
2021-10-14 11:10:00,362.64,362.69,362.12,362.24,8268.0,327.8964,327.9416,327.4262,327.5347,8268.0
2021-10-14 11:20:00,362.33,362.61,362.0,362.03,9161.0,327.6161,327.8692,327.3177,327.3448,9161.0
2021-10-14 11:30:00,362.05,362.71,362.05,362.65,7963.0,327.3629,327.9597,327.3629,327.9054,7963.0
2021-10-14 11:40:00,362.56,362.66,362.1,362.66,7478.0,327.824,327.9145,327.4081,327.9145,7478.0
2021-10-14 11:50:00,362.69,362.77,362.52,362.69,4142.0,327.9416,328.0139,327.7879,327.9416,4142.0
2021-10-14 12:00:00,362.8,363.03,362.77,362.77,5394.0,328.041,328.249,328.0139,328.0139,5394.0
2021-10-14 12:10:00,362.78,363.02,362.62,362.91,5794.0,328.023,328.24,327.8783,328.1405,5794.0
2021-10-14 12:20:00,362.8,363.01,362.69,362.98,5175.0,328.041,328.2309,327.9416,328.2038,5175.0
2021-10-14 12:30:00,362.94,362.95,362.56,362.69,4176.0,328.1676,328.1767,327.824,327.9416,4176.0
2021-10-14 12:40:00,362.63,362.63,362.26,362.39,6983.0,327.8873,327.8873,327.5528,327.6703,6983.0
2021-10-14 12:50:00,362.36,362.71,362.31,362.71,5345.0,327.6432,327.9597,327.598,327.9597,5345.0
2021-10-14 13:00:00,362.81,362.93,362.29,362.29,3348.0,328.0501,328.1586,327.5799,327.5799,3348.0
2021-10-14 13:10:00,362.41,362.41,362.02,362.08,4544.0,327.6884,327.6884,327.3358,327.39,4544.0
2021-10-14 13:20:00,362.13,362.37,362.13,362.23,3053.0,327.4352,327.6522,327.4352,327.5256,3053.0
2021-10-14 13:30:00,362.27,362.75,362.27,362.64,5424.0,327.5618,327.9958,327.5618,327.8964,5424.0
2021-10-14 13:40:00,362.64,363.09,362.53,363.09,4136.0,327.8964,328.3033,327.7969,328.3033,4136.0
2021-10-14 13:50:00,362.93,362.94,362.63,362.87,6889.0,328.1586,328.1676,327.8873,328.1043,6889.0
2021-10-14 14:00:00,362.81,362.88,362.0,362.23,13027.0,328.0501,328.1134,327.3177,327.5256,13027.0
2021-10-14 14:10:00,362.25,362.52,362.24,362.35,5338.0,327.5437,327.7879,327.5347,327.6342,5338.0
2021-10-14 14:20:00,362.35,362.54,362.35,362.45,3628.0,327.6342,327.8059,327.6342,327.7246,3628.0
2021-10-14 14:30:00,362.55,362.57,362.12,362.29,5105.0,327.815,327.8331,327.4262,327.5799,5105.0
2021-10-14 14:40:00,362.24,362.28,361.79,361.97,9364.0,327.5347,327.5709,327.1278,327.2906,9364.0
2021-10-14 14:50:00,361.79,361.9,361.58,361.73,8076.0,327.1278,327.2273,326.9379,327.0736,8076.0
2021-10-14 15:00:00,361.68,362.08,361.68,361.84,6557.0,327.0283,327.39,327.0283,327.173,6557.0
2021-10-14 15:10:00,361.77,361.87,361.14,361.28,13829.0,327.1097,327.2001,326.5401,326.6667,13829.0
2021-10-14 15:20:00,361.21,361.37,360.96,361.27,5094.0,326.6034,326.748,326.3773,326.6576,5094.0
2021-10-14 15:30:00,361.24,361.26,360.35,360.72,14478.0,326.6305,326.6486,325.8258,326.1603,14478.0
2021-10-14 15:40:00,360.74,361.16,360.59,361.14,17493.0,326.1784,326.5582,326.0428,326.5401,17493.0
2021-10-14 15:50:00,361.17,362.12,361.16,362.1,59886.0,326.5672,327.4262,326.5582,327.4081,59886.0
2021-10-15 09:30:00,364.1,365.49,363.51,364.53,69135.0,329.2165,330.4733,328.683,329.6053,69135.0
2021-10-15 09:40:00,364.64,364.78,363.79,364.68,9055.0,329.7048,329.8313,328.9362,329.7409,9055.0
2021-10-15 09:50:00,364.85,365.65,364.55,365.41,11519.0,329.8946,330.618,329.6234,330.401,11519.0
2021-10-15 10:00:00,365.18,366.07,365.01,365.89,15086.0,330.193,330.9977,330.0393,330.835,15086.0
2021-10-15 10:10:00,365.98,366.06,365.41,365.76,11170.0,330.9164,330.9887,330.401,330.7174,11170.0
2021-10-15 10:20:00,365.78,365.97,365.45,365.47,6297.0,330.7355,330.9073,330.4371,330.4552,6297.0
2021-10-15 10:30:00,365.45,365.79,365.38,365.76,8259.0,330.4371,330.7446,330.3739,330.7174,8259.0
2021-10-15 10:40:00,365.81,366.16,365.47,365.85,13337.0,330.7627,331.0791,330.4552,330.7988,13337.0
2021-10-15 10:50:00,365.97,366.01,365.55,365.63,7201.0,330.9073,330.9435,330.5276,330.5999,7201.0
2021-10-15 11:00:00,365.58,365.71,365.32,365.47,7859.0,330.5547,330.6722,330.3196,330.4552,7859.0
2021-10-15 11:10:00,365.49,365.74,365.39,365.62,5925.0,330.4733,330.6994,330.3829,330.5909,5925.0
2021-10-15 11:20:00,365.5,365.55,365.25,365.32,7751.0,330.4824,330.5276,330.2563,330.3196,7751.0
2021-10-15 11:30:00,365.36,365.61,365.35,365.59,7471.0,330.3558,330.5818,330.3467,330.5637,7471.0
2021-10-15 11:40:00,365.56,365.77,365.28,365.54,5347.0,330.5366,330.7265,330.2834,330.5185,5347.0
2021-10-15 11:50:00,365.61,365.61,365.29,365.6,5815.0,330.5818,330.5818,330.2925,330.5728,5815.0
2021-10-15 12:00:00,365.47,365.56,365.32,365.56,4903.0,330.4552,330.5366,330.3196,330.5366,4903.0
2021-10-15 12:10:00,365.47,365.56,365.38,365.49,3330.0,330.4552,330.5366,330.3739,330.4733,3330.0
2021-10-15 12:20:00,365.48,365.71,365.44,365.6,9479.0,330.4643,330.6722,330.4281,330.5728,9479.0
2021-10-15 12:30:00,365.66,365.79,365.45,365.56,4286.0,330.627,330.7446,330.4371,330.5366,4286.0
2021-10-15 12:40:00,365.46,365.62,365.38,365.43,6739.0,330.4462,330.5909,330.3739,330.4191,6739.0
2021-10-15 12:50:00,365.36,365.48,364.71,364.71,10988.0,330.3558,330.4643,329.768,329.768,10988.0
2021-10-15 13:00:00,364.73,364.89,364.63,364.89,4514.0,329.7861,329.9308,329.6957,329.9308,4514.0
2021-10-15 13:10:00,364.97,365.12,364.7,364.71,4242.0,330.0031,330.1388,329.759,329.768,4242.0
2021-10-15 13:20:00,364.79,364.89,364.71,364.74,4828.0,329.8404,329.9308,329.768,329.7952,4828.0
2021-10-15 13:30:00,364.74,364.99,364.66,364.97,4510.0,329.7952,330.0212,329.7228,330.0031,4510.0
2021-10-15 13:40:00,364.98,365.13,364.98,365.13,5629.0,330.0122,330.1478,330.0122,330.1478,5629.0
2021-10-15 13:50:00,365.15,365.27,364.89,364.94,5826.0,330.1659,330.2744,329.9308,329.976,5826.0
2021-10-15 14:00:00,364.97,365.5,364.97,365.49,4788.0,330.0031,330.4824,330.0031,330.4733,4788.0
2021-10-15 14:10:00,365.48,365.58,365.41,365.56,5598.0,330.4643,330.5547,330.401,330.5366,5598.0
2021-10-15 14:20:00,365.6,365.95,365.57,365.89,5151.0,330.5728,330.8892,330.5457,330.835,5151.0
2021-10-15 14:30:00,365.83,365.83,365.6,365.75,5635.0,330.7807,330.7807,330.5728,330.7084,5635.0
2021-10-15 14:40:00,365.85,366.04,365.78,366.0,7053.0,330.7988,330.9706,330.7355,330.9345,7053.0
2021-10-15 14:50:00,366.0,366.24,365.83,366.21,8234.0,330.9345,331.1515,330.7807,331.1243,8234.0
2021-10-15 15:00:00,366.14,366.14,365.72,365.72,13833.0,331.061,331.061,330.6813,330.6813,13833.0
2021-10-15 15:10:00,365.7,365.94,365.58,365.72,14833.0,330.6632,330.8802,330.5547,330.6813,14833.0
2021-10-15 15:20:00,365.7,365.76,365.39,365.68,11412.0,330.6632,330.7174,330.3829,330.6451,11412.0
2021-10-15 15:30:00,365.55,365.68,365.15,365.67,13202.0,330.5276,330.6451,330.1659,330.6361,13202.0
2021-10-15 15:40:00,365.65,365.7,365.34,365.49,16647.0,330.618,330.6632,330.3377,330.4733,16647.0
2021-10-15 15:50:00,365.44,365.84,365.24,365.58,52849.0,330.4281,330.7898,330.2473,330.5547,52849.0
2021-10-18 09:30:00,364.33,364.33,361.87,362.1,32191.0,329.4245,329.4245,327.2001,327.4081,32191.0
2021-10-18 09:40:00,362.25,364.15,362.25,363.71,11853.0,327.5437,329.2617,327.5437,328.8639,11853.0
2021-10-18 09:50:00,363.49,364.0,363.09,363.51,6617.0,328.6649,329.1261,328.3033,328.683,6617.0
2021-10-18 10:00:00,363.3,363.75,363.28,363.64,3892.0,328.4931,328.9,328.475,328.8006,3892.0
2021-10-18 10:10:00,363.51,363.6,362.49,362.63,5478.0,328.683,328.7644,327.7607,327.8873,5478.0
2021-10-18 10:20:00,362.75,363.62,362.57,363.43,6816.0,327.9958,328.7825,327.8331,328.6107,6816.0
2021-10-18 10:30:00,363.68,364.07,363.32,364.06,12879.0,328.8367,329.1894,328.5112,329.1803,12879.0
2021-10-18 10:40:00,364.02,364.29,363.7,363.85,4515.0,329.1442,329.3883,328.8548,328.9904,4515.0
2021-10-18 10:50:00,363.68,363.68,363.17,363.55,5606.0,328.8367,328.8367,328.3756,328.7192,5606.0
2021-10-18 11:00:00,363.59,363.72,363.34,363.62,9348.0,328.7553,328.8729,328.5293,328.7825,9348.0
2021-10-18 11:10:00,363.54,364.16,363.3,364.16,8579.0,328.7101,329.2707,328.4931,329.2707,8579.0
2021-10-18 11:20:00,364.22,364.94,364.22,364.66,5321.0,329.325,329.976,329.325,329.7228,5321.0
2021-10-18 11:30:00,364.65,364.91,364.5,364.89,8153.0,329.7138,329.9489,329.5782,329.9308,8153.0
2021-10-18 11:40:00,364.86,365.09,364.65,364.89,8029.0,329.9037,330.1116,329.7138,329.9308,8029.0
2021-10-18 11:50:00,364.96,366.55,364.93,366.31,29579.0,329.9941,331.4318,329.967,331.2148,29579.0
2021-10-18 12:00:00,366.28,367.26,366.28,367.26,30274.0,331.1876,332.0737,331.1876,332.0737,30274.0
2021-10-18 12:10:00,367.37,367.88,366.73,367.24,55097.0,332.1732,332.6343,331.5945,332.0557,55097.0
2021-10-18 12:20:00,367.21,367.36,366.73,367.32,12406.0,332.0285,332.1642,331.5945,332.128,12406.0
2021-10-18 12:30:00,367.25,367.37,366.39,366.39,8708.0,332.0647,332.1732,331.2871,331.2871,8708.0
2021-10-18 12:40:00,366.49,366.69,366.34,366.58,7939.0,331.3775,331.5583,331.2419,331.4589,7939.0
2021-10-18 12:50:00,366.51,366.55,366.03,366.28,4794.0,331.3956,331.4318,330.9616,331.1876,4794.0
2021-10-18 13:00:00,366.3,366.51,366.09,366.48,7130.0,331.2057,331.3956,331.0158,331.3685,7130.0
2021-10-18 13:10:00,366.48,366.48,366.14,366.22,4617.0,331.3685,331.3685,331.061,331.1334,4617.0
2021-10-18 13:20:00,366.14,366.26,366.08,366.17,4767.0,331.061,331.1695,331.0068,331.0882,4767.0
2021-10-18 13:30:00,366.13,366.15,365.63,365.91,8380.0,331.052,331.0701,330.5999,330.8531,8380.0
2021-10-18 13:40:00,365.91,366.68,365.91,366.13,10948.0,330.8531,331.5493,330.8531,331.052,10948.0
2021-10-18 13:50:00,366.06,366.33,366.06,366.28,3677.0,330.9887,331.2328,330.9887,331.1876,3677.0
2021-10-18 14:00:00,366.21,367.15,366.14,366.63,12734.0,331.1243,331.9743,331.061,331.5041,12734.0
2021-10-18 14:10:00,366.63,366.75,366.37,366.37,6469.0,331.5041,331.6126,331.269,331.269,6469.0
2021-10-18 14:20:00,366.28,366.43,366.14,366.34,5920.0,331.1876,331.3233,331.061,331.2419,5920.0
2021-10-18 14:30:00,366.3,366.32,365.76,366.01,8308.0,331.2057,331.2238,330.7174,330.9435,8308.0
2021-10-18 14:40:00,366.0,366.15,365.91,366.15,5158.0,330.9345,331.0701,330.8531,331.0701,5158.0
2021-10-18 14:50:00,366.12,366.32,365.86,365.88,7460.0,331.043,331.2238,330.8079,330.8259,7460.0
2021-10-18 15:00:00,365.82,365.9,365.27,365.27,7292.0,330.7717,330.844,330.2744,330.2744,7292.0
2021-10-18 15:10:00,365.31,365.72,365.27,365.3,11979.0,330.3106,330.6813,330.2744,330.3015,11979.0
2021-10-18 15:20:00,365.32,365.55,365.12,365.5,16248.0,330.3196,330.5276,330.1388,330.4824,16248.0
2021-10-18 15:30:00,365.45,365.54,365.2,365.49,12978.0,330.4371,330.5185,330.2111,330.4733,12978.0
2021-10-18 15:40:00,365.5,365.84,365.3,365.72,14971.0,330.4824,330.7898,330.3015,330.6813,14971.0
2021-10-18 15:50:00,365.75,365.79,364.94,365.01,60368.0,330.7084,330.7446,329.976,330.0393,60368.0
2021-10-19 09:30:00,366.5,366.5,364.4,364.63,22602.0,331.3865,331.3865,329.4877,329.6957,22602.0
2021-10-19 09:40:00,365.07,365.31,363.65,364.58,5478.0,330.0936,330.3106,328.8096,329.6505,5478.0
2021-10-19 09:50:00,364.54,365.13,364.46,364.58,7294.0,329.6143,330.1478,329.542,329.6505,7294.0
2021-10-19 10:00:00,365.0,365.71,364.38,365.2,9149.0,330.0303,330.6722,329.4697,330.2111,9149.0
2021-10-19 10:10:00,365.22,365.4,364.87,365.4,9637.0,330.2292,330.3919,329.9127,330.3919,9637.0
2021-10-19 10:20:00,365.24,365.4,364.78,365.39,14043.0,330.2473,330.3919,329.8313,330.3829,14043.0
2021-10-19 10:30:00,365.34,365.52,365.07,365.24,12432.0,330.3377,330.5004,330.0936,330.2473,12432.0
2021-10-19 10:40:00,365.22,365.92,365.08,365.86,15644.0,330.2292,330.8621,330.1026,330.8079,15644.0
2021-10-19 10:50:00,365.83,366.16,365.58,365.58,7907.0,330.7807,331.0791,330.5547,330.5547,7907.0
2021-10-19 11:00:00,365.66,366.21,365.61,366.19,4418.0,330.627,331.1243,330.5818,331.1062,4418.0
2021-10-19 11:10:00,366.24,366.96,366.22,366.68,4814.0,331.1515,331.8025,331.1334,331.5493,4814.0
2021-10-19 11:20:00,366.69,366.71,366.07,366.51,8744.0,331.5583,331.5764,330.9977,331.3956,8744.0
2021-10-19 11:30:00,366.6,366.7,366.1,366.16,5588.0,331.477,331.5674,331.0249,331.0791,5588.0
2021-10-19 11:40:00,366.08,366.37,365.78,366.31,8402.0,331.0068,331.269,330.7355,331.2148,8402.0
2021-10-19 11:50:00,366.49,366.99,366.33,366.88,4115.0,331.3775,331.8296,331.2328,331.7301,4115.0
2021-10-19 12:00:00,366.88,367.15,366.76,367.07,6522.0,331.7301,331.9743,331.6216,331.9019,6522.0
2021-10-19 12:10:00,367.21,367.28,366.88,367.05,4381.0,332.0285,332.0918,331.7301,331.8839,4381.0
2021-10-19 12:20:00,367.02,367.02,366.5,366.5,3974.0,331.8567,331.8567,331.3865,331.3865,3974.0
2021-10-19 12:30:00,366.44,366.69,366.4,366.62,5396.0,331.3323,331.5583,331.2961,331.4951,5396.0
2021-10-19 12:40:00,366.57,367.1,366.46,367.03,5715.0,331.4498,331.9291,331.3504,331.8658,5715.0
2021-10-19 12:50:00,367.0,367.1,366.96,367.07,6487.0,331.8386,331.9291,331.8025,331.9019,6487.0
2021-10-19 13:00:00,367.05,367.1,366.76,366.93,4625.0,331.8839,331.9291,331.6216,331.7754,4625.0
2021-10-19 13:10:00,366.85,367.07,366.83,366.95,5006.0,331.703,331.9019,331.6849,331.7934,5006.0
2021-10-19 13:20:00,366.96,366.96,366.74,366.89,3215.0,331.8025,331.8025,331.6036,331.7392,3215.0
2021-10-19 13:30:00,366.8,367.13,366.76,367.08,3300.0,331.6578,331.9562,331.6216,331.911,3300.0
2021-10-19 13:40:00,367.08,367.11,366.93,367.01,6520.0,331.911,331.9381,331.7754,331.8477,6520.0
2021-10-19 13:50:00,367.01,367.17,367.0,367.05,9606.0,331.8477,331.9924,331.8386,331.8839,9606.0
2021-10-19 14:00:00,366.98,367.37,366.97,367.37,4607.0,331.8206,332.1732,331.8115,332.1732,4607.0
2021-10-19 14:10:00,367.48,367.77,367.43,367.72,9145.0,332.2727,332.5349,332.2274,332.4897,9145.0
2021-10-19 14:20:00,367.71,368.0,367.67,367.84,19513.0,332.4806,332.7428,332.4445,332.5982,19513.0
2021-10-19 14:30:00,367.85,368.04,367.58,367.89,25227.0,332.6072,332.779,332.3631,332.6434,25227.0
2021-10-19 14:40:00,367.94,368.2,367.83,368.2,10200.0,332.6886,332.9237,332.5891,332.9237,10200.0
2021-10-19 14:50:00,368.28,368.9,368.27,368.9,11842.0,332.996,333.5566,332.987,333.5566,11842.0
2021-10-19 15:00:00,368.85,369.64,368.77,369.34,17669.0,333.5114,334.2257,333.4391,333.9545,17669.0
2021-10-19 15:10:00,369.3,369.72,369.13,369.62,12063.0,333.9183,334.298,333.7646,334.2076,12063.0
2021-10-19 15:20:00,369.52,370.02,369.47,369.92,17830.0,334.1172,334.5693,334.072,334.4789,17830.0
2021-10-19 15:30:00,369.96,370.2,369.73,370.15,23651.0,334.5151,334.7321,334.3071,334.6869,23651.0
2021-10-19 15:40:00,370.19,370.49,369.77,370.35,34560.0,334.723,334.9943,334.3433,334.8677,34560.0
2021-10-19 15:50:00,370.39,371.18,370.37,371.16,131657.0,334.9039,335.6182,334.8858,335.6001,131657.0
2021-10-20 09:30:00,371.78,371.95,370.75,370.77,48574.0,336.1607,336.3144,335.2294,335.2475,48574.0
2021-10-20 09:40:00,370.73,372.11,370.64,371.99,18871.0,335.2113,336.4591,335.1299,336.3506,18871.0
2021-10-20 09:50:00,371.94,372.46,371.66,371.96,17930.0,336.3054,336.7755,336.0522,336.3234,17930.0
2021-10-20 10:00:00,372.08,372.42,371.19,372.32,26905.0,336.4319,336.7394,335.6272,336.6489,26905.0
2021-10-20 10:10:00,372.2,372.51,370.75,370.89,15418.0,336.5404,336.8207,335.2294,335.356,15418.0
2021-10-20 10:20:00,370.84,372.0,370.84,371.93,8205.0,335.3107,336.3596,335.3107,336.2963,8205.0
2021-10-20 10:30:00,371.87,371.89,371.1,371.1,13425.0,336.2421,336.2601,335.5458,335.5458,13425.0
2021-10-20 10:40:00,371.05,371.39,370.96,371.1,6004.0,335.5006,335.8081,335.4192,335.5458,6004.0
2021-10-20 10:50:00,371.2,371.8,371.2,371.75,7214.0,335.6363,336.1788,335.6363,336.1336,7214.0
2021-10-20 11:00:00,371.83,372.57,371.7,372.19,8321.0,336.2059,336.875,336.0884,336.5314,8321.0
2021-10-20 11:10:00,372.19,372.19,371.57,371.71,6688.0,336.5314,336.5314,335.9708,336.0974,6688.0
2021-10-20 11:20:00,371.9,371.9,371.45,371.58,3839.0,336.2692,336.2692,335.8623,335.9798,3839.0
2021-10-20 11:30:00,371.47,371.83,371.37,371.76,4526.0,335.8804,336.2059,335.79,336.1426,4526.0
2021-10-20 11:40:00,371.87,371.87,371.43,371.65,15426.0,336.2421,336.2421,335.8442,336.0431,15426.0
2021-10-20 11:50:00,371.7,371.89,371.47,371.89,6411.0,336.0884,336.2601,335.8804,336.2601,6411.0
2021-10-20 12:00:00,371.89,371.89,371.5,371.52,9983.0,336.2601,336.2601,335.9075,335.9256,9983.0
2021-10-20 12:10:00,371.56,371.59,371.32,371.43,6442.0,335.9618,335.9889,335.7448,335.8442,6442.0
2021-10-20 12:20:00,371.37,371.64,371.26,371.48,6320.0,335.79,336.0341,335.6905,335.8894,6320.0
2021-10-20 12:30:00,371.46,371.57,371.41,371.56,2936.0,335.8713,335.9708,335.8261,335.9618,2936.0
2021-10-20 12:40:00,371.71,371.81,371.51,371.62,8106.0,336.0974,336.1878,335.9166,336.016,8106.0
2021-10-20 12:50:00,371.55,371.63,371.47,371.48,5499.0,335.9527,336.0251,335.8804,335.8894,5499.0
2021-10-20 13:00:00,371.53,371.6,371.09,371.32,3450.0,335.9346,335.9979,335.5368,335.7448,3450.0
2021-10-20 13:10:00,371.31,372.23,371.08,372.06,59091.0,335.7357,336.5676,335.5278,336.4139,59091.0
2021-10-20 13:20:00,372.07,372.26,371.87,372.19,11531.0,336.4229,336.5947,336.2421,336.5314,11531.0
2021-10-20 13:30:00,372.23,372.23,371.58,371.85,12748.0,336.5676,336.5676,335.9798,336.224,12748.0
2021-10-20 13:40:00,371.74,371.75,371.19,371.19,4149.0,336.1245,336.1336,335.6272,335.6272,4149.0
2021-10-20 13:50:00,371.16,371.33,370.87,370.93,11417.0,335.6001,335.7538,335.3379,335.3921,11417.0
2021-10-20 14:00:00,370.89,371.18,370.8,371.18,5470.0,335.356,335.6182,335.2746,335.6182,5470.0
2021-10-20 14:10:00,371.15,371.4,370.87,370.97,11030.0,335.591,335.8171,335.3379,335.4283,11030.0
2021-10-20 14:20:00,370.91,371.05,370.8,370.91,6033.0,335.374,335.5006,335.2746,335.374,6033.0
2021-10-20 14:30:00,370.97,371.05,370.45,370.45,9202.0,335.4283,335.5006,334.9581,334.9581,9202.0
2021-10-20 14:40:00,370.49,370.54,369.8,370.12,6218.0,334.9943,335.0395,334.3704,334.6597,6218.0
2021-10-20 14:50:00,370.04,370.27,370.01,370.13,6265.0,334.5874,334.7954,334.5603,334.6688,6265.0
2021-10-20 15:00:00,370.21,370.77,370.21,370.59,7218.0,334.7411,335.2475,334.7411,335.0847,7218.0
2021-10-20 15:10:00,370.6,370.6,370.2,370.35,7958.0,335.0937,335.0937,334.7321,334.8677,7958.0
2021-10-20 15:20:00,370.33,370.73,370.33,370.54,9138.0,334.8496,335.2113,334.8496,335.0395,9138.0
2021-10-20 15:30:00,370.51,370.81,370.47,370.73,9262.0,335.0124,335.2836,334.9762,335.2113,9262.0
2021-10-20 15:40:00,370.77,371.25,370.76,371.06,17410.0,335.2475,335.6815,335.2384,335.5097,17410.0
2021-10-20 15:50:00,371.05,371.31,370.93,371.14,55519.0,335.5006,335.7357,335.3921,335.582,55519.0
2021-10-21 09:30:00,371.63,371.63,369.23,369.67,16622.0,336.0251,336.0251,333.855,334.2528,16622.0
2021-10-21 09:40:00,369.69,369.89,369.16,369.76,4111.0,334.2709,334.4518,333.7917,334.3342,4111.0
2021-10-21 09:50:00,370.0,370.31,369.38,369.69,4841.0,334.5512,334.8315,333.9906,334.2709,4841.0
2021-10-21 10:00:00,369.5,369.65,368.34,368.63,8078.0,334.0991,334.2348,333.0503,333.3125,8078.0
2021-10-21 10:10:00,368.69,368.78,367.14,367.56,12526.0,333.3667,333.4481,331.9652,332.345,12526.0
2021-10-21 10:20:00,367.68,368.58,367.68,368.41,4258.0,332.4535,333.2673,332.4535,333.1136,4258.0
2021-10-21 10:30:00,368.53,369.3,368.41,369.06,4356.0,333.2221,333.9183,333.1136,333.7013,4356.0
2021-10-21 10:40:00,369.0,369.99,368.9,369.92,7308.0,333.647,334.5422,333.5566,334.4789,7308.0
2021-10-21 10:50:00,369.92,370.61,369.92,370.0,11251.0,334.4789,335.1028,334.4789,334.5512,11251.0
2021-10-21 11:00:00,369.97,369.99,369.17,369.24,4688.0,334.5241,334.5422,333.8007,333.864,4688.0
2021-10-21 11:10:00,369.18,369.41,368.84,369.38,3323.0,333.8098,334.0177,333.5024,333.9906,3323.0
2021-10-21 11:20:00,369.46,369.82,369.3,369.3,5912.0,334.063,334.3885,333.9183,333.9183,5912.0
2021-10-21 11:30:00,369.45,369.57,369.3,369.43,5454.0,334.0539,334.1624,333.9183,334.0358,5454.0
2021-10-21 11:40:00,369.51,369.82,369.42,369.74,5559.0,334.1082,334.3885,334.0268,334.3161,5559.0
2021-10-21 11:50:00,369.82,369.95,369.56,369.56,7350.0,334.3885,334.506,334.1534,334.1534,7350.0
2021-10-21 12:00:00,369.62,370.06,369.55,369.79,6464.0,334.2076,334.6055,334.1443,334.3613,6464.0
2021-10-21 12:10:00,369.72,369.95,369.71,369.76,8165.0,334.298,334.506,334.289,334.3342,8165.0
2021-10-21 12:20:00,369.81,369.88,369.31,369.37,5646.0,334.3794,334.4427,333.9273,333.9816,5646.0
2021-10-21 12:30:00,369.39,369.93,369.3,369.93,5951.0,333.9997,334.4879,333.9183,334.4879,5951.0
2021-10-21 12:40:00,369.93,369.99,369.65,369.65,2615.0,334.4879,334.5422,334.2348,334.2348,2615.0
2021-10-21 12:50:00,369.65,369.78,369.64,369.74,3860.0,334.2348,334.3523,334.2257,334.3161,3860.0
2021-10-21 13:00:00,369.71,369.93,369.71,369.87,2777.0,334.289,334.4879,334.289,334.4337,2777.0
2021-10-21 13:10:00,369.83,370.11,369.82,370.11,6084.0,334.3975,334.6507,334.3885,334.6507,6084.0
2021-10-21 13:20:00,370.13,370.5,370.13,370.5,3925.0,334.6688,335.0033,334.6688,335.0033,3925.0
2021-10-21 13:30:00,370.49,370.73,370.46,370.58,4164.0,334.9943,335.2113,334.9672,335.0757,4164.0
2021-10-21 13:40:00,370.6,370.6,370.14,370.31,4768.0,335.0937,335.0937,334.6778,334.8315,4768.0
2021-10-21 13:50:00,370.32,370.43,370.08,370.21,3850.0,334.8406,334.94,334.6236,334.7411,3850.0
2021-10-21 14:00:00,370.17,370.31,370.11,370.18,7330.0,334.7049,334.8315,334.6507,334.714,7330.0
2021-10-21 14:10:00,370.11,370.22,369.95,370.16,4203.0,334.6507,334.7501,334.506,334.6959,4203.0
2021-10-21 14:20:00,370.22,370.35,370.08,370.35,1680.0,334.7501,334.8677,334.6236,334.8677,1680.0
2021-10-21 14:30:00,370.3,370.43,370.17,370.25,8636.0,334.8225,334.94,334.7049,334.7773,8636.0
2021-10-21 14:40:00,370.32,370.81,370.3,370.81,5245.0,334.8406,335.2836,334.8225,335.2836,5245.0
2021-10-21 14:50:00,370.86,371.03,370.77,370.85,5216.0,335.3288,335.4825,335.2475,335.3198,5216.0
2021-10-21 15:00:00,370.96,371.08,370.9,370.95,5321.0,335.4192,335.5278,335.365,335.4102,5321.0
2021-10-21 15:10:00,370.98,371.11,370.84,371.0,10435.0,335.4373,335.5549,335.3107,335.4554,10435.0
2021-10-21 15:20:00,371.03,371.53,371.03,371.53,9633.0,335.4825,335.9346,335.4825,335.9346,9633.0
2021-10-21 15:30:00,371.56,372.15,371.48,371.99,28879.0,335.9618,336.4952,335.8894,336.3506,28879.0
2021-10-21 15:40:00,372.03,372.08,371.78,372.0,18871.0,336.3867,336.4319,336.1607,336.3596,18871.0
2021-10-21 15:50:00,371.99,373.26,371.87,373.26,109593.0,336.3506,337.4989,336.2421,337.4989,109593.0
2021-10-22 09:30:00,373.93,373.93,372.25,373.24,38343.0,338.1047,338.1047,336.5857,337.4808,38343.0
2021-10-22 09:40:00,373.02,374.28,373.02,373.39,16820.0,337.2819,338.4212,337.2819,337.6164,16820.0
2021-10-22 09:50:00,373.37,374.23,373.28,373.51,26775.0,337.5984,338.376,337.517,337.7249,26775.0
2021-10-22 10:00:00,373.74,374.07,373.49,373.66,21842.0,337.9329,338.2313,337.7069,337.8606,21842.0
2021-10-22 10:10:00,373.74,374.88,373.69,374.88,29095.0,337.9329,338.9637,337.8877,338.9637,29095.0
2021-10-22 10:20:00,374.86,375.7,374.7,375.66,38089.0,338.9456,339.7051,338.8009,339.669,38089.0
2021-10-22 10:30:00,375.59,375.78,375.39,375.6,8810.0,339.6057,339.7775,339.4248,339.6147,8810.0
2021-10-22 10:40:00,375.75,376.0,375.63,375.87,23529.0,339.7503,339.9764,339.6418,339.8588,23529.0
2021-10-22 10:50:00,375.82,376.17,375.71,376.11,40692.0,339.8136,340.1301,339.7142,340.0758,40692.0
2021-10-22 11:00:00,376.11,376.78,376.03,376.53,32001.0,340.0758,340.6816,340.0035,340.4556,32001.0
2021-10-22 11:10:00,376.6,376.76,376.3,376.55,11062.0,340.5189,340.6636,340.2476,340.4737,11062.0
2021-10-22 11:20:00,376.44,376.6,375.13,375.65,20891.0,340.3742,340.5189,339.1897,339.6599,20891.0
2021-10-22 11:30:00,375.63,375.83,375.37,375.56,15672.0,339.6418,339.8227,339.4067,339.5785,15672.0
2021-10-22 11:40:00,375.62,375.89,373.36,373.38,21827.0,339.6328,339.8769,337.5893,337.6074,21827.0
2021-10-22 11:50:00,373.33,373.48,373.16,373.46,11285.0,337.5622,337.6978,337.4085,337.6797,11285.0
2021-10-22 12:00:00,373.34,373.95,373.12,373.92,12676.0,337.5712,338.1228,337.3723,338.0957,12676.0
2021-10-22 12:10:00,373.92,374.31,373.82,374.31,8539.0,338.0957,338.4483,338.0052,338.4483,8539.0
2021-10-22 12:20:00,374.46,374.46,373.77,373.92,9345.0,338.5839,338.5839,337.96,338.0957,9345.0
2021-10-22 12:30:00,373.93,374.92,373.93,374.92,4204.0,338.1047,338.9999,338.1047,338.9999,4204.0
2021-10-22 12:40:00,374.84,375.73,374.84,375.54,12484.0,338.9275,339.7322,338.9275,339.5604,12484.0
2021-10-22 12:50:00,375.46,375.79,375.43,375.5,9595.0,339.4881,339.7865,339.461,339.5243,9595.0
2021-10-22 13:00:00,375.37,375.89,375.25,375.89,16582.0,339.4067,339.8769,339.2982,339.8769,16582.0
2021-10-22 13:10:00,375.95,376.5,375.9,376.48,12367.0,339.9312,340.4285,339.886,340.4104,12367.0
2021-10-22 13:20:00,376.43,376.66,376.13,376.36,10263.0,340.3652,340.5731,340.0939,340.3019,10263.0
2021-10-22 13:30:00,376.41,376.92,376.27,376.76,14079.0,340.3471,340.8082,340.2205,340.6636,14079.0
2021-10-22 13:40:00,376.75,376.97,376.47,376.48,18088.0,340.6545,340.8534,340.4013,340.4104,18088.0
2021-10-22 13:50:00,376.54,377.02,375.91,375.97,24041.0,340.4646,340.8987,339.895,339.9493,24041.0
2021-10-22 14:00:00,376.0,376.11,375.56,375.57,5426.0,339.9764,340.0758,339.5785,339.5876,5426.0
2021-10-22 14:10:00,375.45,375.58,375.0,375.33,8700.0,339.4791,339.5966,339.0722,339.3706,8700.0
2021-10-22 14:20:00,375.32,375.86,375.32,375.83,6073.0,339.3615,339.8498,339.3615,339.8227,6073.0
2021-10-22 14:30:00,375.94,376.29,375.77,375.85,3538.0,339.9221,340.2386,339.7684,339.8407,3538.0
2021-10-22 14:40:00,375.81,375.9,375.54,375.68,4386.0,339.8046,339.886,339.5604,339.687,4386.0
2021-10-22 14:50:00,375.67,375.84,374.92,374.97,4934.0,339.678,339.8317,338.9999,339.0451,4934.0
2021-10-22 15:00:00,374.98,375.5,374.9,375.27,8360.0,339.0541,339.5243,338.9818,339.3163,8360.0
2021-10-22 15:10:00,375.38,375.71,375.07,375.13,6373.0,339.4158,339.7142,339.1355,339.1897,6373.0
2021-10-22 15:20:00,375.13,375.26,374.66,374.9,6235.0,339.1897,339.3073,338.7648,338.9818,6235.0
2021-10-22 15:30:00,375.11,375.68,374.94,375.22,7624.0,339.1716,339.687,339.0179,339.2711,7624.0
2021-10-22 15:40:00,375.09,375.4,374.65,374.81,13479.0,339.1536,339.4339,338.7557,338.9004,13479.0
2021-10-22 15:50:00,374.87,375.19,374.6,374.66,47087.0,338.9546,339.244,338.7105,338.7648,47087.0
2021-10-25 09:30:00,375.91,376.81,374.61,376.47,112418.0,339.895,340.7088,338.7196,340.4013,112418.0
2021-10-25 09:40:00,376.37,376.79,375.37,375.43,35872.0,340.3109,340.6907,339.4067,339.461,35872.0
2021-10-25 09:50:00,375.42,376.16,374.97,375.72,24077.0,339.4519,340.121,339.0451,339.7232,24077.0
2021-10-25 10:00:00,375.79,376.78,375.75,376.24,20984.0,339.7865,340.6816,339.7503,340.1934,20984.0
2021-10-25 10:10:00,376.26,376.48,375.76,376.26,16056.0,340.2115,340.4104,339.7594,340.2115,16056.0
2021-10-25 10:20:00,376.16,376.31,375.16,375.47,17003.0,340.121,340.2567,339.2169,339.4972,17003.0
2021-10-25 10:30:00,375.35,375.81,375.23,375.81,10728.0,339.3887,339.8046,339.2801,339.8046,10728.0
2021-10-25 10:40:00,375.86,376.65,375.72,376.64,7598.0,339.8498,340.5641,339.7232,340.5551,7598.0
2021-10-25 10:50:00,376.43,376.87,376.34,376.87,11873.0,340.3652,340.763,340.2838,340.763,11873.0
2021-10-25 11:00:00,376.76,377.07,376.5,376.89,15589.0,340.6636,340.9439,340.4285,340.7811,15589.0
2021-10-25 11:10:00,376.72,376.97,376.4,376.91,25963.0,340.6274,340.8534,340.3381,340.7992,25963.0
2021-10-25 11:20:00,376.88,377.24,376.71,377.24,13089.0,340.7721,341.0976,340.6184,341.0976,13089.0
2021-10-25 11:30:00,377.34,378.1,377.26,377.44,14162.0,341.188,341.8752,341.1157,341.2784,14162.0
2021-10-25 11:40:00,377.44,377.62,376.61,376.78,7279.0,341.2784,341.4412,340.5279,340.6816,7279.0
2021-10-25 11:50:00,376.69,377.0,376.64,377.0,10302.0,340.6003,340.8806,340.5551,340.8806,10302.0
2021-10-25 12:00:00,377.0,377.41,376.89,377.26,10632.0,340.8806,341.2513,340.7811,341.1157,10632.0
2021-10-25 12:10:00,377.08,377.25,376.81,376.89,4205.0,340.9529,341.1066,340.7088,340.7811,4205.0
2021-10-25 12:20:00,376.79,377.03,376.67,376.74,6464.0,340.6907,340.9077,340.5822,340.6455,6464.0
2021-10-25 12:30:00,376.67,376.76,375.83,375.99,12909.0,340.5822,340.6636,339.8227,339.9673,12909.0
2021-10-25 12:40:00,375.81,375.9,375.43,375.71,8253.0,339.8046,339.886,339.461,339.7142,8253.0
2021-10-25 12:50:00,375.72,375.77,375.42,375.77,6285.0,339.7232,339.7684,339.4519,339.7684,6285.0
2021-10-25 13:00:00,375.7,376.28,375.7,376.19,11082.0,339.7051,340.2296,339.7051,340.1482,11082.0
2021-10-25 13:10:00,376.14,376.28,376.02,376.06,8686.0,340.103,340.2296,339.9945,340.0306,8686.0
2021-10-25 13:20:00,376.06,376.59,375.97,376.59,9772.0,340.0306,340.5099,339.9493,340.5099,9772.0
2021-10-25 13:30:00,376.59,376.59,376.35,376.43,8632.0,340.5099,340.5099,340.2928,340.3652,8632.0
2021-10-25 13:40:00,376.44,376.49,376.17,376.42,11587.0,340.3742,340.4194,340.1301,340.3561,11587.0
2021-10-25 13:50:00,376.38,376.69,376.3,376.68,12247.0,340.32,340.6003,340.2476,340.5912,12247.0
2021-10-25 14:00:00,376.64,376.88,376.5,376.87,16811.0,340.5551,340.7721,340.4285,340.763,16811.0
2021-10-25 14:10:00,376.87,376.87,376.48,376.8,25587.0,340.763,340.763,340.4104,340.6997,25587.0
2021-10-25 14:20:00,376.82,376.91,376.67,376.77,18195.0,340.7178,340.7992,340.5822,340.6726,18195.0
2021-10-25 14:30:00,376.81,376.99,376.6,376.9,18531.0,340.7088,340.8715,340.5189,340.7902,18531.0
2021-10-25 14:40:00,376.89,376.95,376.6,376.62,14315.0,340.7811,340.8354,340.5189,340.537,14315.0
2021-10-25 14:50:00,376.62,377.0,376.56,376.95,25184.0,340.537,340.8806,340.4827,340.8354,25184.0
2021-10-25 15:00:00,377.0,377.45,376.97,377.32,16528.0,340.8806,341.2875,340.8534,341.1699,16528.0
2021-10-25 15:10:00,377.24,377.35,376.8,376.87,12620.0,341.0976,341.197,340.6997,340.763,12620.0
2021-10-25 15:20:00,376.88,377.17,376.65,377.17,16742.0,340.7721,341.0343,340.5641,341.0343,16742.0
2021-10-25 15:30:00,377.16,377.54,377.08,377.43,23540.0,341.0252,341.3688,340.9529,341.2694,23540.0
2021-10-25 15:40:00,377.42,377.52,376.48,376.62,31625.0,341.2603,341.3508,340.4104,340.537,31625.0
2021-10-25 15:50:00,376.65,376.9,376.38,376.38,113850.0,340.5641,340.7902,340.32,340.32,113850.0
2021-10-26 09:30:00,348.33,351.2,343.81,344.25,377607.0,314.9574,317.5524,310.8704,311.2683,377607.0
2021-10-26 09:40:00,344.1,344.44,341.12,342.32,200270.0,311.1326,311.4401,308.4381,309.5232,200270.0
2021-10-26 09:50:00,342.24,344.0,340.33,340.5,158748.0,309.4508,311.0422,307.7238,307.8775,158748.0
2021-10-26 10:00:00,340.68,340.89,337.89,338.58,262794.0,308.0403,308.2302,305.5176,306.1415,262794.0
2021-10-26 10:10:00,338.44,338.55,336.66,337.75,179211.0,306.0149,306.1144,304.4054,305.391,179211.0
2021-10-26 10:20:00,337.65,338.23,336.0,336.16,173557.0,305.3006,305.825,303.8087,303.9533,173557.0
2021-10-26 10:30:00,336.08,336.71,335.0,335.4,186366.0,303.881,304.4507,302.9045,303.2662,186366.0
2021-10-26 10:40:00,335.39,336.44,335.0,335.31,190223.0,303.2571,304.2065,302.9045,303.1848,190223.0
2021-10-26 10:50:00,335.34,335.7,333.34,333.79,214357.0,303.2119,303.5374,301.4035,301.8104,214357.0
2021-10-26 11:00:00,333.7,336.7,333.02,336.33,241178.0,301.729,304.4416,301.1142,304.1071,241178.0
2021-10-26 11:10:00,336.32,336.97,334.0,334.88,203454.0,304.098,304.6857,302.0003,302.796,203454.0
2021-10-26 11:20:00,334.96,335.0,333.11,333.23,188790.0,302.8683,302.9045,301.1956,301.3041,188790.0
2021-10-26 11:30:00,333.23,333.47,332.15,332.23,263882.0,301.3041,301.5211,300.3275,300.3999,263882.0
2021-10-26 11:40:00,332.11,332.89,331.76,332.0,129480.0,300.2914,300.9966,299.9749,300.1919,129480.0
2021-10-26 11:50:00,332.05,333.37,332.0,333.24,191205.0,300.2371,301.4307,300.1919,301.3131,191205.0
2021-10-26 12:00:00,333.16,333.79,332.38,333.7,161531.0,301.2408,301.8104,300.5355,301.729,161531.0
2021-10-26 12:10:00,333.68,333.72,332.0,332.07,149744.0,301.711,301.7471,300.1919,300.2552,149744.0
2021-10-26 12:20:00,332.12,332.28,331.31,331.5,118148.0,300.3004,300.4451,299.568,299.7398,118148.0
2021-10-26 12:30:00,331.45,331.51,330.3,330.51,121764.0,299.6946,299.7489,298.6548,298.8447,121764.0
2021-10-26 12:40:00,330.49,330.5,329.04,329.34,216856.0,298.8266,298.8356,297.5155,297.7868,216856.0
2021-10-26 12:50:00,329.24,329.64,328.16,328.24,134274.0,297.6963,298.058,296.7198,296.7921,134274.0
2021-10-26 13:00:00,328.29,329.12,327.5,328.69,129571.0,296.8374,297.5878,296.123,297.199,129571.0
2021-10-26 13:10:00,328.56,328.75,327.75,328.29,67380.0,297.0815,297.2533,296.3491,296.8374,67380.0
2021-10-26 13:20:00,328.21,328.26,326.26,326.56,132194.0,296.765,296.8102,295.0018,295.2731,132194.0
2021-10-26 13:30:00,326.59,327.22,326.0,327.1,102512.0,295.3002,295.8699,294.7668,295.7614,102512.0
2021-10-26 13:40:00,327.14,327.72,327.0,327.21,131831.0,295.7975,296.322,295.6709,295.8608,131831.0
2021-10-26 13:50:00,327.21,329.84,327.21,329.35,124026.0,295.8608,298.2389,295.8608,297.7958,124026.0
2021-10-26 14:00:00,329.35,330.38,328.74,330.27,94730.0,297.7958,298.7271,297.2442,298.6277,94730.0
2021-10-26 14:10:00,330.2,331.39,329.8,330.92,124657.0,298.5644,299.6404,298.2027,299.2154,124657.0
2021-10-26 14:20:00,330.89,331.02,330.5,330.62,106065.0,299.1883,299.3058,298.8356,298.9441,106065.0
2021-10-26 14:30:00,330.61,330.62,329.59,330.1,84206.0,298.9351,298.9441,298.0128,298.4739,84206.0
2021-10-26 14:40:00,330.18,331.0,330.03,330.91,64777.0,298.5463,299.2877,298.4106,299.2063,64777.0
2021-10-26 14:50:00,330.95,331.15,329.14,329.26,108151.0,299.2425,299.4233,297.6059,297.7144,108151.0
2021-10-26 15:00:00,329.11,329.4,328.72,329.19,91857.0,297.5788,297.841,297.2262,297.6511,91857.0
2021-10-26 15:10:00,329.16,330.34,329.04,330.31,61810.0,297.624,298.6909,297.5155,298.6638,61810.0
2021-10-26 15:20:00,330.4,330.71,329.64,329.68,83053.0,298.7452,299.0255,298.058,298.0942,83053.0
2021-10-26 15:30:00,329.68,331.1,329.52,330.9,109356.0,298.0942,299.3781,297.9495,299.1973,109356.0
2021-10-26 15:40:00,330.89,333.53,330.8,332.62,225460.0,299.1883,301.5753,299.1069,300.7525,225460.0
2021-10-26 15:50:00,332.68,333.91,331.9,331.9,340981.0,300.8068,301.9189,300.1015,300.1015,340981.0
2021-10-27 09:30:00,333.0,333.2,330.77,331.06,139037.0,301.0961,301.2769,299.0798,299.342,139037.0
2021-10-27 09:40:00,331.0,331.93,330.54,331.59,68992.0,299.2877,300.1286,298.8718,299.8212,68992.0
2021-10-27 09:50:00,331.5,331.96,331.05,331.71,55092.0,299.7398,300.1557,299.3329,299.9297,55092.0
2021-10-27 10:00:00,331.91,334.52,331.82,334.07,71127.0,300.1105,302.4705,300.0292,302.0636,71127.0
2021-10-27 10:10:00,333.93,334.73,333.73,334.05,51367.0,301.937,302.6604,301.7562,302.0455,51367.0
2021-10-27 10:20:00,334.0,335.48,333.92,335.46,61828.0,302.0003,303.3385,301.928,303.3204,61828.0
2021-10-27 10:30:00,335.4,336.44,334.86,335.15,94434.0,303.2662,304.2065,302.7779,303.0401,94434.0
2021-10-27 10:40:00,335.15,335.15,333.57,333.61,56401.0,303.0401,303.0401,301.6115,301.6477,56401.0
2021-10-27 10:50:00,333.55,334.41,333.1,333.17,26543.0,301.5934,302.371,301.1865,301.2498,26543.0
2021-10-27 11:00:00,333.21,333.38,332.13,332.4,31176.0,301.286,301.4397,300.3095,300.5536,31176.0
2021-10-27 11:10:00,332.53,333.29,332.21,332.7,44082.0,300.6711,301.3583,300.3818,300.8248,44082.0
2021-10-27 11:20:00,332.7,333.05,332.57,332.84,35338.0,300.8248,301.1413,300.7073,300.9514,35338.0
2021-10-27 11:30:00,332.82,333.13,332.56,332.6,28684.0,300.9333,301.2136,300.6983,300.7344,28684.0
2021-10-27 11:40:00,332.55,332.62,331.91,331.94,38305.0,300.6892,300.7525,300.1105,300.1377,38305.0
2021-10-27 11:50:00,331.97,332.08,331.0,331.01,55334.0,300.1648,300.2642,299.2877,299.2968,55334.0
2021-10-27 12:00:00,331.08,331.43,330.81,331.41,38932.0,299.3601,299.6765,299.1159,299.6584,38932.0
2021-10-27 12:10:00,331.35,332.59,331.24,332.59,25040.0,299.6042,300.7254,299.5047,300.7254,25040.0
2021-10-27 12:20:00,332.65,333.07,332.6,333.01,29266.0,300.7796,301.1594,300.7344,301.1051,29266.0
2021-10-27 12:30:00,332.93,333.2,332.49,332.5,28166.0,301.0328,301.2769,300.635,300.644,28166.0
2021-10-27 12:40:00,332.5,332.95,332.48,332.75,19692.0,300.644,301.0509,300.6259,300.8701,19692.0
2021-10-27 12:50:00,332.77,332.99,332.47,332.71,22270.0,300.8881,301.0871,300.6169,300.8339,22270.0
2021-10-27 13:00:00,332.61,333.5,332.58,333.44,10503.0,300.7435,301.5482,300.7163,301.4939,10503.0
2021-10-27 13:10:00,333.41,333.47,333.07,333.09,17603.0,301.4668,301.5211,301.1594,301.1775,17603.0
2021-10-27 13:20:00,333.2,333.39,333.05,333.37,16641.0,301.2769,301.4487,301.1413,301.4307,16641.0
2021-10-27 13:30:00,333.46,334.3,333.46,334.26,23744.0,301.512,302.2716,301.512,302.2354,23744.0
2021-10-27 13:40:00,334.25,335.22,334.09,334.84,32600.0,302.2263,303.1034,302.0817,302.7598,32600.0
2021-10-27 13:50:00,334.84,334.99,334.38,334.38,22328.0,302.7598,302.8954,302.3439,302.3439,22328.0
2021-10-27 14:00:00,334.39,334.54,333.87,333.87,24395.0,302.3529,302.4886,301.8827,301.8827,24395.0
2021-10-27 14:10:00,333.9,334.21,333.41,333.62,34398.0,301.9099,302.1902,301.4668,301.6567,34398.0
2021-10-27 14:20:00,333.57,333.63,332.85,333.48,34231.0,301.6115,301.6657,300.9605,301.5301,34231.0
2021-10-27 14:30:00,333.53,333.54,332.97,333.03,15085.0,301.5753,301.5844,301.069,301.1232,15085.0
2021-10-27 14:40:00,333.07,333.08,332.73,332.97,21735.0,301.1594,301.1684,300.852,301.069,21735.0
2021-10-27 14:50:00,332.92,332.93,332.45,332.8,25062.0,301.0238,301.0328,300.5988,300.9153,25062.0
2021-10-27 15:00:00,332.84,332.97,332.63,332.64,40727.0,300.9514,301.069,300.7615,300.7706,40727.0
2021-10-27 15:10:00,332.5,332.55,331.15,331.18,41443.0,300.644,300.6892,299.4233,299.4505,41443.0
2021-10-27 15:20:00,331.17,331.56,331.0,331.3,39911.0,299.4414,299.7941,299.2877,299.559,39911.0
2021-10-27 15:30:00,331.36,331.4,330.71,331.08,46396.0,299.6132,299.6494,299.0255,299.3601,46396.0
2021-10-27 15:40:00,331.06,331.51,331.03,331.11,51761.0,299.342,299.7489,299.3148,299.3872,51761.0
2021-10-27 15:50:00,331.14,331.14,330.77,330.9,123351.0,299.4143,299.4143,299.0798,299.1973,123351.0
2021-10-28 09:30:00,330.0,330.89,326.04,327.38,143943.0,298.3835,299.1883,294.8029,296.0145,143943.0
2021-10-28 09:40:00,327.22,327.7,325.75,326.75,79302.0,295.8699,296.3039,294.5407,295.4449,79302.0
2021-10-28 09:50:00,326.96,327.86,326.74,327.0,56145.0,295.6348,296.4486,295.4359,295.6709,56145.0
2021-10-28 10:00:00,327.1,327.51,325.83,325.83,54582.0,295.7614,296.1321,294.613,294.613,54582.0
2021-10-28 10:10:00,325.93,326.14,325.25,325.26,103259.0,294.7035,294.8933,294.0886,294.0977,103259.0
2021-10-28 10:20:00,325.31,326.63,325.14,326.62,96520.0,294.1429,295.3364,293.9891,295.3274,96520.0
2021-10-28 10:30:00,326.62,329.12,326.47,328.8,56462.0,295.3274,297.5878,295.1917,297.2985,56462.0
2021-10-28 10:40:00,328.9,328.97,327.81,327.93,42534.0,297.3889,297.4522,296.4033,296.5118,42534.0
2021-10-28 10:50:00,327.79,328.21,327.12,327.52,61745.0,296.3853,296.765,295.7794,296.1411,61745.0
2021-10-28 11:00:00,327.43,328.45,326.84,327.95,38816.0,296.0597,296.982,295.5263,296.5299,38816.0
2021-10-28 11:10:00,327.89,328.21,326.8,326.88,31643.0,296.4757,296.765,295.4901,295.5624,31643.0
2021-10-28 11:20:00,326.89,327.43,326.34,327.13,53858.0,295.5715,296.0597,295.0742,295.7885,53858.0
2021-10-28 11:30:00,327.14,328.02,326.79,326.79,32359.0,295.7975,296.5932,295.4811,295.4811,32359.0
2021-10-28 11:40:00,326.7,327.06,326.5,326.5,26203.0,295.3997,295.7252,295.2188,295.2188,26203.0
2021-10-28 11:50:00,326.49,327.13,326.25,327.0,28366.0,295.2098,295.7885,294.9928,295.6709,28366.0
2021-10-28 12:00:00,327.11,329.8,327.0,329.27,64480.0,295.7704,298.2027,295.6709,297.7235,64480.0
2021-10-28 12:10:00,329.26,329.96,329.13,329.75,23620.0,297.7144,298.3474,297.5969,298.1575,23620.0
2021-10-28 12:20:00,329.74,329.91,329.29,329.6,15320.0,298.1484,298.3021,297.7415,298.0218,15320.0
2021-10-28 12:30:00,329.71,330.71,329.57,330.6,27747.0,298.1213,299.0255,297.9947,298.926,27747.0
2021-10-28 12:40:00,330.54,331.75,330.29,331.67,24391.0,298.8718,299.9659,298.6457,299.8935,24391.0
2021-10-28 12:50:00,331.66,332.66,331.66,332.34,18915.0,299.8845,300.7887,299.8845,300.4993,18915.0
2021-10-28 13:00:00,332.35,333.13,332.09,332.85,21897.0,300.5084,301.2136,300.2733,300.9605,21897.0
2021-10-28 13:10:00,332.84,333.84,332.82,333.62,24013.0,300.9514,301.8556,300.9333,301.6567,24013.0
2021-10-28 13:20:00,333.5,334.36,333.15,334.33,29978.0,301.5482,302.3258,301.2317,302.2987,29978.0
2021-10-28 13:30:00,334.27,334.86,334.06,334.6,25626.0,302.2444,302.7779,302.0545,302.5428,25626.0
2021-10-28 13:40:00,334.6,334.82,334.0,334.18,20760.0,302.5428,302.7417,302.0003,302.163,20760.0
2021-10-28 13:50:00,334.25,334.65,333.98,334.12,26872.0,302.2263,302.588,301.9822,302.1088,26872.0
2021-10-28 14:00:00,334.06,334.66,334.02,334.15,23609.0,302.0545,302.5971,302.0184,302.1359,23609.0
2021-10-28 14:10:00,334.03,334.11,332.17,332.64,25447.0,302.0274,302.0998,300.3456,300.7706,25447.0
2021-10-28 14:20:00,332.49,333.03,332.41,332.56,22955.0,300.635,301.1232,300.5626,300.6983,22955.0
2021-10-28 14:30:00,332.53,332.58,331.71,331.8,33220.0,300.6711,300.7163,299.9297,300.0111,33220.0
2021-10-28 14:40:00,331.83,332.07,331.54,331.68,23986.0,300.0382,300.2552,299.776,299.9026,23986.0
2021-10-28 14:50:00,331.67,331.76,331.31,331.37,16813.0,299.8935,299.9749,299.568,299.6223,16813.0
2021-10-28 15:00:00,331.36,331.37,330.64,330.84,37146.0,299.6132,299.6223,298.9622,299.143,37146.0
2021-10-28 15:10:00,330.79,331.59,330.7,331.21,33395.0,299.0978,299.8212,299.0165,299.4776,33395.0
2021-10-28 15:20:00,331.21,331.28,330.46,330.84,37495.0,299.4776,299.5409,298.7995,299.143,37495.0
2021-10-28 15:30:00,330.93,331.3,330.59,331.0,41333.0,299.2244,299.559,298.917,299.2877,41333.0
2021-10-28 15:40:00,330.99,331.45,330.39,330.56,53495.0,299.2787,299.6946,298.7362,298.8899,53495.0
2021-10-28 15:50:00,330.57,331.52,330.14,331.39,129263.0,298.8989,299.7579,298.5101,299.6404,129263.0
2021-10-29 09:30:00,330.0,331.95,330.0,331.79,53252.0,298.3835,300.1467,298.3835,300.002,53252.0
2021-10-29 09:40:00,332.05,334.34,332.02,334.23,40494.0,300.2371,302.3077,300.21,302.2083,40494.0
2021-10-29 09:50:00,334.33,334.37,333.06,333.06,26439.0,302.2987,302.3348,301.1504,301.1504,26439.0
2021-10-29 10:00:00,333.15,333.72,332.52,333.1,19884.0,301.2317,301.7471,300.6621,301.1865,19884.0
2021-10-29 10:10:00,333.01,333.3,332.7,333.09,19930.0,301.1051,301.3674,300.8248,301.1775,19930.0
2021-10-29 10:20:00,333.01,333.11,331.74,331.85,22686.0,301.1051,301.1956,299.9568,300.0563,22686.0
2021-10-29 10:30:00,332.07,332.67,331.48,332.26,25483.0,300.2552,300.7977,299.7217,300.427,25483.0
2021-10-29 10:40:00,332.14,332.54,332.06,332.44,26410.0,300.3185,300.6802,300.2462,300.5898,26410.0
2021-10-29 10:50:00,332.53,332.58,331.75,331.75,19628.0,300.6711,300.7163,299.9659,299.9659,19628.0
2021-10-29 11:00:00,331.64,331.65,330.57,330.57,39326.0,299.8664,299.8754,298.8989,298.8989,39326.0
2021-10-29 11:10:00,330.66,330.66,329.25,329.33,43559.0,298.9803,298.9803,297.7054,297.7777,43559.0
2021-10-29 11:20:00,329.47,329.64,328.85,328.94,32253.0,297.9043,298.058,297.3437,297.4251,32253.0
2021-10-29 11:30:00,329.0,329.93,328.84,329.65,24153.0,297.4793,298.3202,297.3347,298.0671,24153.0
2021-10-29 11:40:00,329.64,329.76,329.03,329.72,19750.0,298.058,298.1665,297.5065,298.1303,19750.0
2021-10-29 11:50:00,329.7,330.42,329.7,330.42,18449.0,298.1123,298.7633,298.1123,298.7633,18449.0
2021-10-29 12:00:00,330.48,331.49,330.42,331.03,28608.0,298.8175,299.7308,298.7633,299.3148,28608.0
2021-10-29 12:10:00,331.3,331.49,330.71,330.71,15518.0,299.559,299.7308,299.0255,299.0255,15518.0
2021-10-29 12:20:00,330.82,332.41,330.82,332.41,20232.0,299.125,300.5626,299.125,300.5626,20232.0
2021-10-29 12:30:00,332.49,332.74,332.13,332.74,29982.0,300.635,300.861,300.3095,300.861,29982.0
2021-10-29 12:40:00,332.74,332.75,332.04,332.35,14532.0,300.861,300.8701,300.2281,300.5084,14532.0
2021-10-29 12:50:00,332.25,332.38,331.8,331.82,13595.0,300.418,300.5355,300.0111,300.0292,13595.0
2021-10-29 13:00:00,331.87,331.9,331.25,331.29,15669.0,300.0744,300.1015,299.5138,299.5499,15669.0
2021-10-29 13:10:00,331.35,331.35,330.94,331.11,15811.0,299.6042,299.6042,299.2335,299.3872,15811.0
2021-10-29 13:20:00,331.16,331.35,331.07,331.26,24054.0,299.4324,299.6042,299.351,299.5228,24054.0
2021-10-29 13:30:00,331.26,332.28,331.19,331.85,15458.0,299.5228,300.4451,299.4595,300.0563,15458.0
2021-10-29 13:40:00,331.86,332.29,331.86,332.13,11700.0,300.0653,300.4541,300.0653,300.3095,11700.0
2021-10-29 13:50:00,332.08,332.12,331.5,331.6,10894.0,300.2642,300.3004,299.7398,299.8302,10894.0
2021-10-29 14:00:00,331.55,331.99,331.52,331.93,8626.0,299.785,300.1829,299.7579,300.1286,8626.0
2021-10-29 14:10:00,331.87,331.96,331.52,331.65,13757.0,300.0744,300.1557,299.7579,299.8754,13757.0
2021-10-29 14:20:00,331.59,331.64,331.17,331.17,8097.0,299.8212,299.8664,299.4414,299.4414,8097.0
2021-10-29 14:30:00,331.16,331.33,330.97,330.97,13249.0,299.4324,299.5861,299.2606,299.2606,13249.0
2021-10-29 14:40:00,331.0,331.17,330.81,331.16,29682.0,299.2877,299.4414,299.1159,299.4324,29682.0
2021-10-29 14:50:00,331.19,331.4,331.0,331.09,10457.0,299.4595,299.6494,299.2877,299.3691,10457.0
2021-10-29 15:00:00,331.0,331.58,330.97,331.12,24416.0,299.2877,299.8121,299.2606,299.3962,24416.0
2021-10-29 15:10:00,331.21,331.23,330.69,330.95,22450.0,299.4776,299.4957,299.0074,299.2425,22450.0
2021-10-29 15:20:00,330.9,331.08,330.55,330.82,14500.0,299.1973,299.3601,298.8808,299.125,14500.0
2021-10-29 15:30:00,330.9,331.72,330.9,331.67,23976.0,299.1973,299.9387,299.1973,299.8935,23976.0
2021-10-29 15:40:00,331.65,331.82,331.55,331.66,47451.0,299.8754,300.0292,299.785,299.8845,47451.0
2021-10-29 15:50:00,331.76,332.49,331.53,332.3,110934.0,299.9749,300.635,299.7669,300.4632,110934.0
2021-11-01 09:30:00,330.8,331.49,330.07,331.16,62477.0,299.1069,299.7308,298.4468,299.4324,62477.0
2021-11-01 09:40:00,331.6,332.6,330.93,331.38,30880.0,299.8302,300.7344,299.2244,299.6313,30880.0
2021-11-01 09:50:00,331.38,331.97,330.68,331.63,20997.0,299.6313,300.1648,298.9984,299.8574,20997.0
2021-11-01 10:00:00,331.63,332.81,331.24,332.3,21363.0,299.8574,300.9243,299.5047,300.4632,21363.0
2021-11-01 10:10:00,332.48,332.5,330.84,330.99,12079.0,300.6259,300.644,299.143,299.2787,12079.0
2021-11-01 10:20:00,331.08,331.24,330.33,330.57,20116.0,299.3601,299.5047,298.6819,298.8989,20116.0
2021-11-01 10:30:00,330.55,330.75,330.1,330.54,24956.0,298.8808,299.0617,298.4739,298.8718,24956.0
2021-11-01 10:40:00,330.66,331.43,330.64,330.91,20447.0,298.9803,299.6765,298.9622,299.2063,20447.0
2021-11-01 10:50:00,330.9,331.21,330.66,331.01,13440.0,299.1973,299.4776,298.9803,299.2968,13440.0
2021-11-01 11:00:00,331.09,332.13,331.09,331.75,15996.0,299.3691,300.3095,299.3691,299.9659,15996.0
2021-11-01 11:10:00,331.77,332.6,331.61,332.42,17323.0,299.9839,300.7344,299.8393,300.5717,17323.0
2021-11-01 11:20:00,332.42,332.49,331.6,332.44,27556.0,300.5717,300.635,299.8302,300.5898,27556.0
2021-11-01 11:30:00,332.33,333.2,332.28,332.83,41358.0,300.4903,301.2769,300.4451,300.9424,41358.0
2021-11-01 11:40:00,332.72,332.88,332.4,332.75,35468.0,300.8429,300.9876,300.5536,300.8701,35468.0
2021-11-01 11:50:00,332.8,333.75,332.8,333.62,43393.0,300.9153,301.7742,300.9153,301.6567,43393.0
2021-11-01 12:00:00,333.86,333.86,333.27,333.55,11561.0,301.8737,301.8737,301.3402,301.5934,11561.0
2021-11-01 12:10:00,333.47,333.6,333.29,333.32,11436.0,301.5211,301.6386,301.3583,301.3854,11436.0
2021-11-01 12:20:00,333.38,333.8,333.38,333.57,13485.0,301.4397,301.8195,301.4397,301.6115,13485.0
2021-11-01 12:30:00,333.6,334.2,333.57,333.63,21372.0,301.6386,302.1811,301.6115,301.6657,21372.0
2021-11-01 12:40:00,333.55,333.85,333.14,333.74,40241.0,301.5934,301.8647,301.2227,301.7652,40241.0
2021-11-01 12:50:00,333.81,333.81,332.93,332.94,22784.0,301.8285,301.8285,301.0328,301.0418,22784.0
2021-11-01 13:00:00,332.97,333.2,332.79,332.84,62714.0,301.069,301.2769,300.9062,300.9514,62714.0
2021-11-01 13:10:00,332.78,333.48,332.49,332.9,17544.0,300.8972,301.5301,300.635,301.0057,17544.0
2021-11-01 13:20:00,332.8,332.94,332.58,332.78,8766.0,300.9153,301.0418,300.7163,300.8972,8766.0
2021-11-01 13:30:00,332.81,332.87,332.69,332.75,9175.0,300.9243,300.9786,300.8158,300.8701,9175.0
2021-11-01 13:40:00,332.78,332.8,332.22,332.22,16989.0,300.8972,300.9153,300.3908,300.3908,16989.0
2021-11-01 13:50:00,332.24,332.45,332.16,332.24,9532.0,300.4089,300.5988,300.3366,300.4089,9532.0
2021-11-01 14:00:00,332.29,332.35,331.57,331.79,10547.0,300.4541,300.5084,299.8031,300.002,10547.0
2021-11-01 14:10:00,331.79,331.84,331.15,331.35,12134.0,300.002,300.0472,299.4233,299.6042,12134.0
2021-11-01 14:20:00,331.42,331.72,331.3,331.69,12273.0,299.6675,299.9387,299.559,299.9116,12273.0
2021-11-01 14:30:00,331.69,331.98,331.62,331.66,34091.0,299.9116,300.1738,299.8483,299.8845,34091.0
2021-11-01 14:40:00,331.66,331.79,331.64,331.75,17497.0,299.8845,300.002,299.8664,299.9659,17497.0
2021-11-01 14:50:00,331.75,331.83,331.5,331.5,20593.0,299.9659,300.0382,299.7398,299.7398,20593.0
2021-11-01 15:00:00,331.49,331.5,330.93,331.0,16576.0,299.7308,299.7398,299.2244,299.2877,16576.0
2021-11-01 15:10:00,331.2,331.22,330.55,330.69,18541.0,299.4686,299.4866,298.8808,299.0074,18541.0
2021-11-01 15:20:00,330.81,331.49,330.61,331.4,14878.0,299.1159,299.7308,298.9351,299.6494,14878.0
2021-11-01 15:30:00,331.38,331.72,331.27,331.52,22729.0,299.6313,299.9387,299.5318,299.7579,22729.0
2021-11-01 15:40:00,331.57,331.61,331.16,331.47,35080.0,299.8031,299.8393,299.4324,299.7127,35080.0
2021-11-01 15:50:00,331.52,331.61,330.84,330.87,110326.0,299.7579,299.8393,299.143,299.1702,110326.0
2021-11-02 09:30:00,331.45,332.05,330.07,330.19,68846.0,299.6946,300.2371,298.4468,298.5553,68846.0
2021-11-02 09:40:00,330.1,330.75,329.24,329.24,50696.0,298.4739,299.0617,297.6963,297.6963,50696.0
2021-11-02 09:50:00,329.2,329.27,328.4,328.5,76243.0,297.6602,297.7235,296.9368,297.0272,76243.0
2021-11-02 10:00:00,328.5,329.24,328.13,328.13,41542.0,297.0272,297.6963,296.6927,296.6927,41542.0
2021-11-02 10:10:00,328.24,328.29,327.56,327.62,49770.0,296.7921,296.8374,296.1773,296.2315,49770.0
2021-11-02 10:20:00,327.62,327.73,327.11,327.18,43648.0,296.2315,296.331,295.7704,295.8337,43648.0
2021-11-02 10:30:00,327.18,327.4,326.55,326.63,52364.0,295.8337,296.0326,295.2641,295.3364,52364.0
2021-11-02 10:40:00,326.7,326.86,325.8,325.89,66898.0,295.3997,295.5444,294.5859,294.6673,66898.0
2021-11-02 10:50:00,325.95,326.26,325.51,325.84,33907.0,294.7215,295.0018,294.3237,294.6221,33907.0
2021-11-02 11:00:00,325.94,326.03,325.38,325.56,51874.0,294.7125,294.7939,294.2062,294.3689,51874.0
2021-11-02 11:10:00,325.59,325.79,325.46,325.69,51944.0,294.396,294.5769,294.2785,294.4865,51944.0
2021-11-02 11:20:00,325.69,325.74,325.31,325.65,34280.0,294.4865,294.5317,294.1429,294.4503,34280.0
2021-11-02 11:30:00,325.61,325.7,325.56,325.65,15327.0,294.4141,294.4955,294.3689,294.4503,15327.0
2021-11-02 11:40:00,325.67,326.29,325.53,325.95,44561.0,294.4684,295.029,294.3418,294.7215,44561.0
2021-11-02 11:50:00,325.99,326.62,325.8,326.34,39943.0,294.7577,295.3274,294.5859,295.0742,39943.0
2021-11-02 12:00:00,326.34,328.09,326.26,327.87,32390.0,295.0742,296.6565,295.0018,296.4576,32390.0
2021-11-02 12:10:00,328.06,328.33,327.83,328.13,19808.0,296.6294,296.8735,296.4214,296.6927,19808.0
2021-11-02 12:20:00,328.16,328.26,327.49,328.11,15273.0,296.7198,296.8102,296.114,296.6746,15273.0
2021-11-02 12:30:00,328.17,328.45,327.9,328.06,29196.0,296.7289,296.982,296.4847,296.6294,29196.0
2021-11-02 12:40:00,328.05,328.29,327.6,327.73,17779.0,296.6203,296.8374,296.2135,296.331,17779.0
2021-11-02 12:50:00,327.78,327.85,327.1,327.14,17278.0,296.3762,296.4395,295.7614,295.7975,17278.0
2021-11-02 13:00:00,327.22,327.31,326.37,326.47,21603.0,295.8699,295.9512,295.1013,295.1917,21603.0
2021-11-02 13:10:00,326.53,326.62,326.13,326.27,22137.0,295.246,295.3274,294.8843,295.0109,22137.0
2021-11-02 13:20:00,326.29,326.35,326.05,326.11,16588.0,295.029,295.0832,294.812,294.8662,16588.0
2021-11-02 13:30:00,326.16,326.62,326.08,326.58,16687.0,294.9114,295.3274,294.8391,295.2912,16687.0
2021-11-02 13:40:00,326.58,326.69,326.09,326.13,19678.0,295.2912,295.3906,294.8481,294.8843,19678.0
2021-11-02 13:50:00,326.15,326.17,325.82,325.9,23815.0,294.9024,294.9205,294.604,294.6763,23815.0
2021-11-02 14:00:00,325.92,326.71,325.87,326.57,17490.0,294.6944,295.4087,294.6492,295.2821,17490.0
2021-11-02 14:10:00,326.71,326.75,326.32,326.43,31945.0,295.4087,295.4449,295.0561,295.1556,31945.0
2021-11-02 14:20:00,326.4,326.42,325.88,326.18,20303.0,295.1284,295.1465,294.6583,294.9295,20303.0
2021-11-02 14:30:00,326.29,326.82,326.17,326.77,23751.0,295.029,295.5082,294.9205,295.463,23751.0
2021-11-02 14:40:00,326.82,327.44,326.78,327.29,22565.0,295.5082,296.0688,295.472,295.9332,22565.0
2021-11-02 14:50:00,327.33,327.37,326.91,327.28,20992.0,295.9693,296.0055,295.5896,295.9241,20992.0
2021-11-02 15:00:00,327.33,327.58,327.0,327.55,23478.0,295.9693,296.1954,295.6709,296.1683,23478.0
2021-11-02 15:10:00,327.56,328.19,327.29,327.62,85341.0,296.1773,296.7469,295.9332,296.2315,85341.0
2021-11-02 15:20:00,327.69,327.75,327.24,327.31,28878.0,296.2948,296.3491,295.888,295.9512,28878.0
2021-11-02 15:30:00,327.25,327.29,326.06,326.19,52354.0,295.897,295.9332,294.821,294.9385,52354.0
2021-11-02 15:40:00,326.19,326.28,325.75,325.84,94438.0,294.9385,295.0199,294.5407,294.6221,94438.0
2021-11-02 15:50:00,325.76,326.35,325.51,326.3,248962.0,294.5497,295.0832,294.3237,295.038,248962.0
2021-11-03 09:30:00,325.5,327.25,324.22,326.95,104441.0,294.3147,295.897,293.1573,295.6257,104441.0
2021-11-03 09:40:00,327.03,328.86,327.0,328.83,44810.0,295.6981,297.3527,295.6709,297.3256,44810.0
2021-11-03 09:50:00,328.87,330.65,328.87,329.21,40828.0,297.3618,298.9712,297.3618,297.6692,40828.0
2021-11-03 10:00:00,329.26,331.08,329.25,330.84,21061.0,297.7144,299.3601,297.7054,299.143,21061.0
2021-11-03 10:10:00,330.83,332.1,330.53,331.94,22087.0,299.134,300.2823,298.8627,300.1377,22087.0
2021-11-03 10:20:00,331.93,331.94,330.29,331.45,50160.0,300.1286,300.1377,298.6457,299.6946,50160.0
2021-11-03 10:30:00,331.42,332.22,330.83,332.21,40207.0,299.6675,300.3908,299.134,300.3818,40207.0
2021-11-03 10:40:00,332.0,332.77,331.8,332.42,45899.0,300.1919,300.8881,300.0111,300.5717,45899.0
2021-11-03 10:50:00,332.56,333.1,332.46,332.63,61237.0,300.6983,301.1865,300.6078,300.7615,61237.0
2021-11-03 11:00:00,332.63,333.03,331.41,331.6,21443.0,300.7615,301.1232,299.6584,299.8302,21443.0
2021-11-03 11:10:00,331.47,331.7,331.12,331.66,14064.0,299.7127,299.9207,299.3962,299.8845,14064.0
2021-11-03 11:20:00,331.57,331.81,330.53,330.75,11908.0,299.8031,300.0201,298.8627,299.0617,11908.0
2021-11-03 11:30:00,330.75,330.83,330.25,330.25,10903.0,299.0617,299.134,298.6096,298.6096,10903.0
2021-11-03 11:40:00,330.25,330.9,330.08,330.7,19313.0,298.6096,299.1973,298.4559,299.0165,19313.0
2021-11-03 11:50:00,330.73,331.04,330.2,330.45,18340.0,299.0436,299.3239,298.5644,298.7904,18340.0
2021-11-03 12:00:00,330.45,330.6,329.98,330.38,9684.0,298.7904,298.926,298.3654,298.7271,9684.0
2021-11-03 12:10:00,330.46,330.65,330.09,330.34,10234.0,298.7995,298.9712,298.4649,298.6909,10234.0
2021-11-03 12:20:00,330.18,330.48,330.0,330.0,7001.0,298.5463,298.8175,298.3835,298.3835,7001.0
2021-11-03 12:30:00,330.07,330.26,329.61,329.91,10877.0,298.4468,298.6186,298.0309,298.3021,10877.0
2021-11-03 12:40:00,329.96,330.34,329.91,330.26,8380.0,298.3474,298.6909,298.3021,298.6186,8380.0
2021-11-03 12:50:00,330.19,330.22,329.76,329.78,7115.0,298.5553,298.5824,298.1665,298.1846,7115.0
2021-11-03 13:00:00,329.66,330.22,329.61,330.1,9755.0,298.0761,298.5824,298.0309,298.4739,9755.0
2021-11-03 13:10:00,330.12,330.33,329.8,330.3,9735.0,298.492,298.6819,298.2027,298.6548,9735.0
2021-11-03 13:20:00,330.26,330.26,329.71,329.93,8871.0,298.6186,298.6186,298.1213,298.3202,8871.0
2021-11-03 13:30:00,329.98,330.09,329.5,329.6,9977.0,298.3654,298.4649,297.9314,298.0218,9977.0
2021-11-03 13:40:00,329.5,329.9,329.49,329.63,9214.0,297.9314,298.2931,297.9224,298.049,9214.0
2021-11-03 13:50:00,329.49,329.58,328.85,329.1,38019.0,297.9224,298.0038,297.3437,297.5698,38019.0
2021-11-03 14:00:00,329.1,329.78,329.05,329.59,15405.0,297.5698,298.1846,297.5245,298.0128,15405.0
2021-11-03 14:10:00,329.43,329.67,329.27,329.47,15023.0,297.8681,298.0851,297.7235,297.9043,15023.0
2021-11-03 14:20:00,329.43,329.6,329.15,329.24,19231.0,297.8681,298.0218,297.615,297.6963,19231.0
2021-11-03 14:30:00,329.31,329.79,329.31,329.6,20958.0,297.7596,298.1936,297.7596,298.0218,20958.0
2021-11-03 14:40:00,329.55,330.82,329.55,330.73,15461.0,297.9766,299.125,297.9766,299.0436,15461.0
2021-11-03 14:50:00,330.73,331.21,330.64,330.9,16165.0,299.0436,299.4776,298.9622,299.1973,16165.0
2021-11-03 15:00:00,330.95,332.09,330.75,331.96,25410.0,299.2425,300.2733,299.0617,300.1557,25410.0
2021-11-03 15:10:00,332.07,332.09,330.94,330.94,17673.0,300.2552,300.2733,299.2335,299.2335,17673.0
2021-11-03 15:20:00,330.82,331.28,330.5,330.69,16263.0,299.125,299.5409,298.8356,299.0074,16263.0
2021-11-03 15:30:00,330.71,331.4,330.49,330.59,21626.0,299.0255,299.6494,298.8266,298.917,21626.0
2021-11-03 15:40:00,330.63,331.1,330.57,331.04,42194.0,298.9532,299.3781,298.8989,299.3239,42194.0
2021-11-03 15:50:00,331.22,331.92,331.01,331.32,100913.0,299.4866,300.1196,299.2968,299.5771,100913.0
2021-11-04 09:30:00,331.3,332.8,331.3,332.37,65837.0,299.559,300.9153,299.559,300.5265,65837.0
2021-11-04 09:40:00,332.28,333.9,332.01,333.28,29810.0,300.4451,301.9099,300.201,301.3493,29810.0
2021-11-04 09:50:00,333.12,333.84,332.74,332.75,21065.0,301.2046,301.8556,300.861,300.8701,21065.0
2021-11-04 10:00:00,332.84,333.41,332.63,333.26,15741.0,300.9514,301.4668,300.7615,301.3312,15741.0
2021-11-04 10:10:00,333.2,333.79,333.01,333.13,15613.0,301.2769,301.8104,301.1051,301.2136,15613.0
2021-11-04 10:20:00,333.23,333.44,331.78,331.87,19872.0,301.3041,301.4939,299.993,300.0744,19872.0
2021-11-04 10:30:00,331.87,332.98,331.81,332.61,24026.0,300.0744,301.078,300.0201,300.7435,24026.0
2021-11-04 10:40:00,332.69,332.77,331.76,331.76,19158.0,300.8158,300.8881,299.9749,299.9749,19158.0
2021-11-04 10:50:00,331.91,332.1,331.43,331.94,19492.0,300.1105,300.2823,299.6765,300.1377,19492.0
2021-11-04 11:00:00,332.01,332.45,331.87,332.12,27109.0,300.201,300.5988,300.0744,300.3004,27109.0
2021-11-04 11:10:00,332.05,332.14,331.68,332.1,23762.0,300.2371,300.3185,299.9026,300.2823,23762.0
2021-11-04 11:20:00,332.05,332.59,331.93,332.56,26318.0,300.2371,300.7254,300.1286,300.6983,26318.0
2021-11-04 11:30:00,332.47,333.41,332.41,333.36,18321.0,300.6169,301.4668,300.5626,301.4216,18321.0
2021-11-04 11:40:00,333.45,334.35,333.31,334.19,41050.0,301.503,302.3168,301.3764,302.1721,41050.0
2021-11-04 11:50:00,334.31,335.33,334.05,335.26,72355.0,302.2806,303.2029,302.0455,303.1396,72355.0
2021-11-04 12:00:00,335.3,335.39,335.12,335.34,25789.0,303.1757,303.2571,303.013,303.2119,25789.0
2021-11-04 12:10:00,335.31,335.38,334.85,335.02,22992.0,303.1848,303.2481,302.7689,302.9226,22992.0
2021-11-04 12:20:00,335.0,335.53,334.82,335.49,33499.0,302.9045,303.3837,302.7417,303.3475,33499.0
2021-11-04 12:30:00,335.48,335.49,335.13,335.33,13872.0,303.3385,303.3475,303.022,303.2029,13872.0
2021-11-04 12:40:00,335.46,335.74,334.8,334.8,21716.0,303.3204,303.5736,302.7236,302.7236,21716.0
2021-11-04 12:50:00,334.87,335.19,334.79,335.1,9278.0,302.7869,303.0763,302.7146,302.9949,9278.0
2021-11-04 13:00:00,335.03,335.03,334.2,334.2,12416.0,302.9316,302.9316,302.1811,302.1811,12416.0
2021-11-04 13:10:00,334.14,335.25,334.14,335.08,15776.0,302.1269,303.1305,302.1269,302.9768,15776.0
2021-11-04 13:20:00,335.06,335.13,334.62,335.05,19979.0,302.9587,303.022,302.5609,302.9497,19979.0
2021-11-04 13:30:00,335.02,335.02,334.52,334.9,13411.0,302.9226,302.9226,302.4705,302.8141,13411.0
2021-11-04 13:40:00,334.91,335.32,334.85,335.03,18166.0,302.8231,303.1938,302.7689,302.9316,18166.0
2021-11-04 13:50:00,335.02,335.1,334.74,335.05,13913.0,302.9226,302.9949,302.6694,302.9497,13913.0
2021-11-04 14:00:00,335.01,335.01,334.64,334.69,18453.0,302.9135,302.9135,302.579,302.6242,18453.0
2021-11-04 14:10:00,334.69,334.73,333.88,334.27,14618.0,302.6242,302.6604,301.8918,302.2444,14618.0
2021-11-04 14:20:00,334.27,334.37,334.04,334.17,13246.0,302.2444,302.3348,302.0365,302.154,13246.0
2021-11-04 14:30:00,334.17,334.28,333.72,334.17,34534.0,302.154,302.2535,301.7471,302.154,34534.0
2021-11-04 14:40:00,334.13,334.96,334.13,334.91,26237.0,302.1178,302.8683,302.1178,302.8231,26237.0
2021-11-04 14:50:00,334.9,335.43,334.8,335.28,44449.0,302.8141,303.2933,302.7236,303.1577,44449.0
2021-11-04 15:00:00,335.27,335.43,334.83,335.38,37347.0,303.1486,303.2933,302.7508,303.2481,37347.0
2021-11-04 15:10:00,335.41,335.5,334.97,335.28,34448.0,303.2752,303.3566,302.8774,303.1577,34448.0
2021-11-04 15:20:00,335.29,335.34,334.82,334.91,25230.0,303.1667,303.2119,302.7417,302.8231,25230.0
2021-11-04 15:30:00,334.93,335.06,334.87,334.96,45405.0,302.8412,302.9587,302.7869,302.8683,45405.0
2021-11-04 15:40:00,334.94,335.1,334.52,334.81,42958.0,302.8502,302.9949,302.4705,302.7327,42958.0
2021-11-04 15:50:00,334.77,335.63,334.7,335.58,112599.0,302.6965,303.4741,302.6332,303.4289,112599.0
2021-11-05 09:30:00,336.95,338.28,336.61,337.31,51421.0,304.6677,305.8702,304.3602,304.9932,51421.0
2021-11-05 09:40:00,337.25,339.0,337.21,338.92,36805.0,304.9389,306.5213,304.9028,306.4489,36805.0
2021-11-05 09:50:00,338.84,340.28,338.83,339.27,37102.0,306.3766,307.6786,306.3675,306.7654,37102.0
2021-11-05 10:00:00,339.21,339.54,338.77,338.77,16701.0,306.7111,307.0095,306.3133,306.3133,16701.0
2021-11-05 10:10:00,338.76,338.79,338.04,338.17,16049.0,306.3042,306.3314,305.6532,305.7708,16049.0
2021-11-05 10:20:00,338.33,338.34,337.63,337.63,15065.0,305.9154,305.9245,305.2825,305.2825,15065.0
2021-11-05 10:30:00,337.61,338.17,337.24,337.67,20710.0,305.2644,305.7708,304.9299,305.3187,20710.0
2021-11-05 10:40:00,337.65,338.99,337.58,338.99,18585.0,305.3006,306.5122,305.2373,306.5122,18585.0
2021-11-05 10:50:00,338.93,339.37,338.45,338.75,33744.0,306.458,306.8558,306.0239,306.2952,33744.0
2021-11-05 11:00:00,338.94,338.99,337.79,338.17,30547.0,306.467,306.5122,305.4272,305.7708,30547.0
2021-11-05 11:10:00,338.3,338.35,337.76,337.83,23359.0,305.8883,305.9335,305.4001,305.4634,23359.0
2021-11-05 11:20:00,337.76,337.86,336.88,337.27,19774.0,305.4001,305.4905,304.6044,304.957,19774.0
2021-11-05 11:30:00,337.36,337.99,336.51,336.88,19055.0,305.0384,305.608,304.2698,304.6044,19055.0
2021-11-05 11:40:00,336.88,337.25,336.4,336.4,19045.0,304.6044,304.9389,304.1704,304.1704,19045.0
2021-11-05 11:50:00,336.35,337.05,336.35,336.97,14302.0,304.1251,304.7581,304.1251,304.6857,14302.0
2021-11-05 12:00:00,336.72,337.36,336.62,337.25,12404.0,304.4597,305.0384,304.3693,304.9389,12404.0
2021-11-05 12:10:00,337.3,338.34,337.24,338.2,28389.0,304.9841,305.9245,304.9299,305.7979,28389.0
2021-11-05 12:20:00,338.17,338.57,337.97,338.37,15562.0,305.7708,306.1325,305.5899,305.9516,15562.0
2021-11-05 12:30:00,338.44,339.2,338.35,338.72,28685.0,306.0149,306.7021,305.9335,306.2681,28685.0
2021-11-05 12:40:00,338.82,338.94,338.41,338.42,19470.0,306.3585,306.467,305.9878,305.9968,19470.0
2021-11-05 12:50:00,338.49,338.81,337.92,338.6,16826.0,306.0601,306.3495,305.5447,306.1596,16826.0
2021-11-05 13:00:00,338.48,338.9,337.86,337.94,17238.0,306.0511,306.4308,305.4905,305.5628,17238.0
2021-11-05 13:10:00,337.86,338.14,337.35,337.35,26230.0,305.4905,305.7437,305.0293,305.0293,26230.0
2021-11-05 13:20:00,337.42,337.42,336.85,337.06,28472.0,305.0926,305.0926,304.5772,304.7671,28472.0
2021-11-05 13:30:00,337.06,337.21,336.62,336.82,16377.0,304.7671,304.9028,304.3693,304.5501,16377.0
2021-11-05 13:40:00,336.71,337.06,336.56,336.73,12006.0,304.4507,304.7671,304.315,304.4687,12006.0
2021-11-05 13:50:00,336.7,337.35,336.68,336.8,9461.0,304.4416,305.0293,304.4235,304.532,9461.0
2021-11-05 14:00:00,336.99,337.71,336.98,337.57,9909.0,304.7038,305.3548,304.6948,305.2283,9909.0
2021-11-05 14:10:00,337.52,338.32,337.51,338.29,20576.0,305.1831,305.9064,305.174,305.8793,20576.0
2021-11-05 14:20:00,338.41,339.2,338.35,339.15,34345.0,305.9878,306.7021,305.9335,306.6569,34345.0
2021-11-05 14:30:00,339.15,339.53,339.14,339.49,49952.0,306.6569,307.0005,306.6478,306.9643,49952.0
2021-11-05 14:40:00,339.5,339.51,339.33,339.47,33675.0,306.9734,306.9824,306.8196,306.9462,33675.0
2021-11-05 14:50:00,339.47,339.95,339.0,339.3,40234.0,306.9462,307.3802,306.5213,306.7925,40234.0
2021-11-05 15:00:00,339.37,339.92,339.04,339.91,18775.0,306.8558,307.3531,306.5574,307.3441,18775.0
2021-11-05 15:10:00,339.97,340.02,339.44,339.71,34922.0,307.3983,307.4435,306.9191,307.1632,34922.0
2021-11-05 15:20:00,339.78,340.25,339.41,339.5,48368.0,307.2265,307.6515,306.892,306.9734,48368.0
2021-11-05 15:30:00,339.47,340.52,339.47,340.34,49814.0,306.9462,307.8956,306.9462,307.7329,49814.0
2021-11-05 15:40:00,340.38,340.51,339.73,339.87,40282.0,307.769,307.8866,307.1813,307.3079,40282.0
2021-11-05 15:50:00,339.91,340.21,339.57,339.96,68872.0,307.3441,307.6153,307.0366,307.3893,68872.0
2021-11-08 09:30:00,341.63,341.63,338.01,338.67,56425.0,308.8993,308.8993,305.6261,306.2229,56425.0
2021-11-08 09:40:00,339.0,340.37,338.58,339.94,20992.0,306.5213,307.76,306.1415,307.3712,20992.0
2021-11-08 09:50:00,339.58,340.68,339.49,340.0,24834.0,307.0457,308.0403,306.9643,307.4254,24834.0
2021-11-08 10:00:00,339.93,339.93,338.87,339.65,25520.0,307.3622,307.3622,306.4037,307.109,25520.0
2021-11-08 10:10:00,339.65,340.75,339.52,340.46,27114.0,307.109,308.1036,306.9914,307.8414,27114.0
2021-11-08 10:20:00,340.47,341.08,340.21,340.42,13623.0,307.8504,308.402,307.6153,307.8052,13623.0
2021-11-08 10:30:00,340.33,340.57,339.75,340.12,16598.0,307.7238,307.9408,307.1994,307.534,16598.0
2021-11-08 10:40:00,339.88,340.02,338.71,339.5,16741.0,307.3169,307.4435,306.259,306.9734,16741.0
2021-11-08 10:50:00,339.58,339.59,339.29,339.5,15337.0,307.0457,307.0547,306.7835,306.9734,15337.0
2021-11-08 11:00:00,339.5,339.88,338.74,338.92,14056.0,306.9734,307.3169,306.2862,306.4489,14056.0
2021-11-08 11:10:00,338.84,339.11,338.62,339.05,11097.0,306.3766,306.6207,306.1777,306.5665,11097.0
2021-11-08 11:20:00,339.13,339.13,338.4,338.68,17784.0,306.6388,306.6388,305.9787,306.2319,17784.0
2021-11-08 11:30:00,338.73,338.76,337.64,338.03,39722.0,306.2771,306.3042,305.2916,305.6442,39722.0
2021-11-08 11:40:00,338.18,338.89,338.17,338.33,10845.0,305.7798,306.4218,305.7708,305.9154,10845.0
2021-11-08 11:50:00,338.45,338.45,337.81,337.91,13145.0,306.0239,306.0239,305.4453,305.5357,13145.0
2021-11-08 12:00:00,337.85,338.23,337.85,337.92,10646.0,305.4814,305.825,305.4814,305.5447,10646.0
2021-11-08 12:10:00,337.89,338.05,337.58,337.89,9844.0,305.5176,305.6623,305.2373,305.5176,9844.0
2021-11-08 12:20:00,337.91,338.61,337.72,338.61,19307.0,305.5357,306.1686,305.3639,306.1686,19307.0
2021-11-08 12:30:00,338.56,338.6,338.2,338.42,18244.0,306.1234,306.1596,305.7979,305.9968,18244.0
2021-11-08 12:40:00,338.5,338.88,338.24,338.84,25674.0,306.0692,306.4128,305.8341,306.3766,25674.0
2021-11-08 12:50:00,338.89,339.29,338.67,339.22,15892.0,306.4218,306.7835,306.2229,306.7202,15892.0
2021-11-08 13:00:00,339.17,339.22,338.97,338.97,18956.0,306.675,306.7202,306.4941,306.4941,18956.0
2021-11-08 13:10:00,338.96,339.29,338.85,339.0,9539.0,306.4851,306.7835,306.3856,306.5213,9539.0
2021-11-08 13:20:00,339.05,340.2,339.05,340.2,26922.0,306.5665,307.6063,306.5665,307.6063,26922.0
2021-11-08 13:30:00,340.19,341.15,339.8,341.09,36622.0,307.5972,308.4653,307.2446,308.411,36622.0
2021-11-08 13:40:00,341.08,341.56,340.95,341.56,23385.0,308.402,308.836,308.2844,308.836,23385.0
2021-11-08 13:50:00,341.62,342.11,340.99,342.07,29185.0,308.8902,309.3333,308.3206,309.2971,29185.0
2021-11-08 14:00:00,341.98,342.4,341.78,342.37,34644.0,309.2157,309.5955,309.0349,309.5684,34644.0
2021-11-08 14:10:00,342.31,343.02,342.15,342.6,41479.0,309.5141,310.1561,309.3695,309.7763,41479.0
2021-11-08 14:20:00,342.54,342.6,341.99,342.19,27906.0,309.7221,309.7763,309.2248,309.4056,27906.0
2021-11-08 14:30:00,342.1,342.15,341.9,341.97,19708.0,309.3243,309.3695,309.1434,309.2067,19708.0
2021-11-08 14:40:00,342.05,342.34,341.98,342.29,19924.0,309.279,309.5413,309.2157,309.496,19924.0
2021-11-08 14:50:00,342.29,342.35,341.21,341.3,15637.0,309.496,309.5503,308.5195,308.6009,15637.0
2021-11-08 15:00:00,341.21,341.25,340.53,340.63,15796.0,308.5195,308.5557,307.9047,307.9951,15796.0
2021-11-08 15:10:00,340.59,340.62,340.32,340.41,22922.0,307.9589,307.986,307.7148,307.7962,22922.0
2021-11-08 15:20:00,340.44,340.63,340.14,340.17,29454.0,307.8233,307.9951,307.552,307.5792,29454.0
2021-11-08 15:30:00,340.16,342.12,340.14,342.08,34266.0,307.5701,309.3423,307.552,309.3062,34266.0
2021-11-08 15:40:00,342.11,342.28,341.55,341.56,43104.0,309.3333,309.487,308.8269,308.836,43104.0
2021-11-08 15:50:00,340.73,342.05,340.73,341.63,73598.0,308.0855,309.279,308.0855,308.8993,73598.0
2021-11-09 09:30:00,341.38,342.0,341.2,341.32,22901.0,308.6732,309.2338,308.5105,308.619,22901.0
2021-11-09 09:40:00,341.38,341.73,340.16,340.26,13603.0,308.6732,308.9897,307.5701,307.6605,13603.0
2021-11-09 09:50:00,340.44,340.92,340.01,340.11,20389.0,307.8233,308.2573,307.4345,307.5249,20389.0
2021-11-09 10:00:00,340.21,340.7,339.58,340.41,16958.0,307.6153,308.0584,307.0457,307.7962,16958.0
2021-11-09 10:10:00,340.4,340.51,339.43,339.43,9748.0,307.7871,307.8866,306.9101,306.9101,9748.0
2021-11-09 10:20:00,339.27,340.31,339.27,340.17,10357.0,306.7654,307.7057,306.7654,307.5792,10357.0
2021-11-09 10:30:00,340.09,340.12,339.64,339.71,12976.0,307.5068,307.534,307.0999,307.1632,12976.0
2021-11-09 10:40:00,339.67,340.35,339.61,340.18,11254.0,307.1271,307.7419,307.0728,307.5882,11254.0
2021-11-09 10:50:00,340.1,340.1,339.58,339.8,10425.0,307.5159,307.5159,307.0457,307.2446,10425.0
2021-11-09 11:00:00,339.85,340.08,338.74,338.74,17229.0,307.2898,307.4978,306.2862,306.2862,17229.0
2021-11-09 11:10:00,338.63,338.79,338.11,338.62,17522.0,306.1867,306.3314,305.7165,306.1777,17522.0
2021-11-09 11:20:00,338.6,338.68,338.1,338.6,14495.0,306.1596,306.2319,305.7075,306.1596,14495.0
2021-11-09 11:30:00,338.6,339.31,338.38,339.31,13758.0,306.1596,306.8016,305.9607,306.8016,13758.0
2021-11-09 11:40:00,339.21,339.55,338.89,339.23,6968.0,306.7111,307.0186,306.4218,306.7292,6968.0
2021-11-09 11:50:00,339.28,339.47,338.77,339.3,14445.0,306.7744,306.9462,306.3133,306.7925,14445.0
2021-11-09 12:00:00,339.35,339.37,339.0,339.31,13486.0,306.8377,306.8558,306.5213,306.8016,13486.0
2021-11-09 12:10:00,339.3,339.92,339.3,339.83,14929.0,306.7925,307.3531,306.7925,307.2717,14929.0
2021-11-09 12:20:00,339.76,339.76,339.42,339.49,17397.0,307.2084,307.2084,306.901,306.9643,17397.0
2021-11-09 12:30:00,339.47,339.99,339.34,339.58,20414.0,306.9462,307.4164,306.8287,307.0457,20414.0
2021-11-09 12:40:00,339.58,339.58,338.67,338.67,14475.0,307.0457,307.0457,306.2229,306.2229,14475.0
2021-11-09 12:50:00,338.67,339.19,338.57,338.68,33410.0,306.2229,306.6931,306.1325,306.2319,33410.0
2021-11-09 13:00:00,338.73,338.78,338.22,338.35,34092.0,306.2771,306.3223,305.816,305.9335,34092.0
2021-11-09 13:10:00,338.35,338.52,338.05,338.1,21682.0,305.9335,306.0872,305.6623,305.7075,21682.0
2021-11-09 13:20:00,338.1,338.28,337.87,338.08,23200.0,305.7075,305.8702,305.4995,305.6894,23200.0
2021-11-09 13:30:00,338.14,338.74,338.13,338.61,13072.0,305.7437,306.2862,305.7346,306.1686,13072.0
2021-11-09 13:40:00,338.61,339.5,338.35,339.35,13782.0,306.1686,306.9734,305.9335,306.8377,13782.0
2021-11-09 13:50:00,339.33,339.44,338.76,338.85,18773.0,306.8196,306.9191,306.3042,306.3856,18773.0
2021-11-09 14:00:00,338.79,338.87,338.02,338.02,14954.0,306.3314,306.4037,305.6351,305.6351,14954.0
2021-11-09 14:10:00,338.01,338.38,337.81,338.32,10727.0,305.6261,305.9607,305.4453,305.9064,10727.0
2021-11-09 14:20:00,338.35,338.36,338.0,338.08,13540.0,305.9335,305.9426,305.6171,305.6894,13540.0
2021-11-09 14:30:00,338.1,338.14,337.09,337.34,51465.0,305.7075,305.7437,304.7942,305.0203,51465.0
2021-11-09 14:40:00,337.28,338.11,337.22,338.01,45645.0,304.966,305.7165,304.9118,305.6261,45645.0
2021-11-09 14:50:00,337.93,338.47,337.81,338.42,17637.0,305.5538,306.042,305.4453,305.9968,17637.0
2021-11-09 15:00:00,338.48,338.69,338.26,338.32,15624.0,306.0511,306.241,305.8522,305.9064,15624.0
2021-11-09 15:10:00,338.25,338.79,338.16,338.5,18331.0,305.8431,306.3314,305.7617,306.0692,18331.0
2021-11-09 15:20:00,338.54,338.54,338.2,338.28,21763.0,306.1053,306.1053,305.7979,305.8702,21763.0
2021-11-09 15:30:00,338.34,338.39,337.69,337.79,40536.0,305.9245,305.9697,305.3368,305.4272,40536.0
2021-11-09 15:40:00,337.82,338.36,337.77,338.02,38919.0,305.4543,305.9426,305.4091,305.6351,38919.0
2021-11-09 15:50:00,337.99,338.26,337.76,338.2,120955.0,305.608,305.8522,305.4001,305.7979,120955.0
2021-11-10 09:30:00,338.77,339.51,337.88,338.19,40759.0,306.3133,306.9824,305.5086,305.7889,40759.0
2021-11-10 09:40:00,338.45,339.09,338.19,338.79,17103.0,306.0239,306.6026,305.7889,306.3314,17103.0
2021-11-10 09:50:00,339.0,339.96,338.54,338.94,25302.0,306.5213,307.3893,306.1053,306.467,25302.0
2021-11-10 10:00:00,338.84,339.02,337.74,338.0,18050.0,306.3766,306.5393,305.382,305.6171,18050.0
2021-11-10 10:10:00,338.03,338.42,337.5,338.04,18132.0,305.6442,305.9968,305.165,305.6532,18132.0
2021-11-10 10:20:00,338.1,338.68,337.97,338.08,17900.0,305.7075,306.2319,305.5899,305.6894,17900.0
2021-11-10 10:30:00,338.34,338.91,338.03,338.74,21086.0,305.9245,306.4399,305.6442,306.2862,21086.0
2021-11-10 10:40:00,338.82,338.86,338.11,338.12,17957.0,306.3585,306.3947,305.7165,305.7256,17957.0
2021-11-10 10:50:00,338.19,338.26,338.03,338.09,14552.0,305.7889,305.8522,305.6442,305.6984,14552.0
2021-11-10 11:00:00,338.3,339.03,338.3,339.03,15241.0,305.8883,306.5484,305.8883,306.5484,15241.0
2021-11-10 11:10:00,339.02,339.63,339.02,339.27,18859.0,306.5393,307.0909,306.5393,306.7654,18859.0
2021-11-10 11:20:00,339.3,339.3,338.84,339.15,12728.0,306.7925,306.7925,306.3766,306.6569,12728.0
2021-11-10 11:30:00,339.19,339.7,339.18,339.67,12643.0,306.6931,307.1542,306.684,307.1271,12643.0
2021-11-10 11:40:00,339.66,340.1,339.61,339.88,23880.0,307.118,307.5159,307.0728,307.3169,23880.0
2021-11-10 11:50:00,339.9,340.11,339.72,339.88,13437.0,307.335,307.5249,307.1723,307.3169,13437.0
2021-11-10 12:00:00,339.98,340.48,339.98,340.03,19426.0,307.4074,307.8595,307.4074,307.4526,19426.0
2021-11-10 12:10:00,340.07,340.7,340.02,340.26,10728.0,307.4887,308.0584,307.4435,307.6605,10728.0
2021-11-10 12:20:00,340.32,340.41,340.01,340.02,9332.0,307.7148,307.7962,307.4345,307.4435,9332.0
2021-11-10 12:30:00,340.09,340.17,340.01,340.11,7335.0,307.5068,307.5792,307.4345,307.5249,7335.0
2021-11-10 12:40:00,340.16,340.24,339.55,339.55,13777.0,307.5701,307.6425,307.0186,307.0186,13777.0
2021-11-10 12:50:00,339.47,339.78,339.19,339.63,12617.0,306.9462,307.2265,306.6931,307.0909,12617.0
2021-11-10 13:00:00,339.64,339.8,339.22,339.38,9955.0,307.0999,307.2446,306.7202,306.8648,9955.0
2021-11-10 13:10:00,339.33,339.75,338.81,339.03,14004.0,306.8196,307.1994,306.3495,306.5484,14004.0
2021-11-10 13:20:00,339.1,339.15,338.7,339.1,12507.0,306.6117,306.6569,306.25,306.6117,12507.0
2021-11-10 13:30:00,339.15,339.19,338.78,338.81,9292.0,306.6569,306.6931,306.3223,306.3495,9292.0
2021-11-10 13:40:00,338.84,339.28,338.37,338.44,17148.0,306.3766,306.7744,305.9516,306.0149,17148.0
2021-11-10 13:50:00,338.45,339.01,338.45,338.75,10139.0,306.0239,306.5303,306.0239,306.2952,10139.0
2021-11-10 14:00:00,338.53,338.65,338.2,338.22,11996.0,306.0963,306.2048,305.7979,305.816,11996.0
2021-11-10 14:10:00,338.21,338.64,338.0,338.47,15501.0,305.8069,306.1957,305.6171,306.042,15501.0
2021-11-10 14:20:00,338.42,338.71,338.33,338.46,14559.0,305.9968,306.259,305.9154,306.033,14559.0
2021-11-10 14:30:00,338.47,338.52,338.07,338.25,17475.0,306.042,306.0872,305.6804,305.8431,17475.0
2021-11-10 14:40:00,338.24,338.25,337.64,337.8,21837.0,305.8341,305.8431,305.2916,305.4362,21837.0
2021-11-10 14:50:00,337.79,338.11,337.72,337.74,11136.0,305.4272,305.7165,305.3639,305.382,11136.0
2021-11-10 15:00:00,337.63,338.01,337.59,337.71,11443.0,305.2825,305.6261,305.2463,305.3548,11443.0
2021-11-10 15:10:00,337.69,338.11,337.58,337.89,11693.0,305.3368,305.7165,305.2373,305.5176,11693.0
2021-11-10 15:20:00,337.94,338.12,337.92,338.05,17436.0,305.5628,305.7256,305.5447,305.6623,17436.0
2021-11-10 15:30:00,338.06,338.21,337.97,338.08,26895.0,305.6713,305.8069,305.5899,305.6894,26895.0
2021-11-10 15:40:00,338.09,338.23,337.57,337.81,18783.0,305.6984,305.825,305.2283,305.4453,18783.0
2021-11-10 15:50:00,337.94,338.4,337.53,337.53,76201.0,305.5628,305.9787,305.1921,305.1921,76201.0
2021-11-11 09:30:00,337.14,337.21,333.3,336.41,70437.0,304.8395,304.9028,301.3674,304.1794,70437.0
2021-11-11 09:40:00,336.16,336.79,335.58,336.06,13062.0,303.9533,304.523,303.4289,303.8629,13062.0
2021-11-11 09:50:00,336.02,336.11,334.7,335.2,14793.0,303.8268,303.9081,302.6332,303.0853,14793.0
2021-11-11 10:00:00,335.29,335.39,334.7,335.39,17816.0,303.1667,303.2571,302.6332,303.2571,17816.0
2021-11-11 10:10:00,335.22,336.24,335.06,336.11,17355.0,303.1034,304.0257,302.9587,303.9081,17355.0
2021-11-11 10:20:00,336.06,336.79,336.02,336.41,16011.0,303.8629,304.523,303.8268,304.1794,16011.0
2021-11-11 10:30:00,336.41,336.82,335.95,336.0,13707.0,304.1794,304.5501,303.7635,303.8087,13707.0
2021-11-11 10:40:00,336.05,336.65,336.0,336.61,10832.0,303.8539,304.3964,303.8087,304.3602,10832.0
2021-11-11 10:50:00,336.58,336.91,336.34,336.34,12769.0,304.3331,304.6315,304.1161,304.1161,12769.0
2021-11-11 11:00:00,336.4,336.45,336.02,336.35,11433.0,304.1704,304.2156,303.8268,304.1251,11433.0
2021-11-11 11:10:00,336.36,336.39,336.04,336.11,26764.0,304.1342,304.1613,303.8448,303.9081,26764.0
2021-11-11 11:20:00,336.11,336.5,336.05,336.26,14136.0,303.9081,304.2608,303.8539,304.0438,14136.0
2021-11-11 11:30:00,336.21,336.55,336.15,336.55,9792.0,303.9986,304.306,303.9443,304.306,9792.0
2021-11-11 11:40:00,336.54,336.78,336.2,336.2,21019.0,304.2969,304.5139,303.9895,303.9895,21019.0
2021-11-11 11:50:00,336.25,336.31,335.7,335.73,23991.0,304.0347,304.089,303.5374,303.5645,23991.0
2021-11-11 12:00:00,335.77,335.84,335.0,335.03,12514.0,303.6007,303.664,302.9045,302.9316,12514.0
2021-11-11 12:10:00,335.0,335.36,334.8,335.29,11650.0,302.9045,303.23,302.7236,303.1667,11650.0
2021-11-11 12:20:00,335.27,335.89,335.19,335.89,7929.0,303.1486,303.7092,303.0763,303.7092,7929.0
2021-11-11 12:30:00,335.82,336.28,335.72,336.27,24309.0,303.6459,304.0619,303.5555,304.0528,24309.0
2021-11-11 12:40:00,336.23,336.4,335.92,336.23,12946.0,304.0166,304.1704,303.7363,304.0166,12946.0
2021-11-11 12:50:00,336.32,336.35,336.08,336.26,16771.0,304.098,304.1251,303.881,304.0438,16771.0
2021-11-11 13:00:00,336.25,336.27,335.75,335.75,7845.0,304.0347,304.0528,303.5826,303.5826,7845.0
2021-11-11 13:10:00,335.81,336.17,335.75,336.09,9076.0,303.6369,303.9624,303.5826,303.8901,9076.0
2021-11-11 13:20:00,336.06,336.26,335.95,336.17,9200.0,303.8629,304.0438,303.7635,303.9624,9200.0
2021-11-11 13:30:00,336.16,336.92,336.11,336.92,11755.0,303.9533,304.6405,303.9081,304.6405,11755.0
2021-11-11 13:40:00,336.82,336.93,336.62,336.65,10474.0,304.5501,304.6496,304.3693,304.3964,10474.0
2021-11-11 13:50:00,336.71,336.77,336.07,336.2,9633.0,304.4507,304.5049,303.872,303.9895,9633.0
2021-11-11 14:00:00,336.25,336.25,335.87,335.9,13517.0,304.0347,304.0347,303.6911,303.7183,13517.0
2021-11-11 14:10:00,335.98,336.1,335.8,336.02,10968.0,303.7906,303.8991,303.6278,303.8268,10968.0
2021-11-11 14:20:00,335.95,335.99,335.49,335.53,14329.0,303.7635,303.7996,303.3475,303.3837,14329.0
2021-11-11 14:30:00,335.52,335.97,335.52,335.89,10511.0,303.3747,303.7816,303.3747,303.7092,10511.0
2021-11-11 14:40:00,335.98,336.21,335.75,336.21,15846.0,303.7906,303.9986,303.5826,303.9986,15846.0
2021-11-11 14:50:00,336.32,336.7,336.32,336.47,14855.0,304.098,304.4416,304.098,304.2336,14855.0
2021-11-11 15:00:00,336.41,336.51,336.17,336.17,16330.0,304.1794,304.2698,303.9624,303.9624,16330.0
2021-11-11 15:10:00,336.17,336.29,336.02,336.22,11029.0,303.9624,304.0709,303.8268,304.0076,11029.0
2021-11-11 15:20:00,336.21,336.67,336.2,336.48,19228.0,303.9986,304.4145,303.9895,304.2427,19228.0
2021-11-11 15:30:00,336.42,336.55,336.21,336.21,22425.0,304.1884,304.306,303.9986,303.9986,22425.0
2021-11-11 15:40:00,336.21,336.4,335.79,335.94,38018.0,303.9986,304.1704,303.6188,303.7544,38018.0
2021-11-11 15:50:00,336.15,336.27,335.71,335.91,90392.0,303.9443,304.0528,303.5465,303.7273,90392.0
2021-11-12 09:30:00,335.62,337.0,335.55,336.79,34606.0,303.4651,304.7129,303.4018,304.523,34606.0
2021-11-12 09:40:00,336.82,338.0,336.82,337.61,26841.0,304.5501,305.6171,304.5501,305.2644,26841.0
2021-11-12 09:50:00,337.84,338.0,336.91,338.0,16238.0,305.4724,305.6171,304.6315,305.6171,16238.0
2021-11-12 10:00:00,337.82,338.5,337.77,338.44,18621.0,305.4543,306.0692,305.4091,306.0149,18621.0
2021-11-12 10:10:00,338.46,338.46,337.44,338.21,14839.0,306.033,306.033,305.1107,305.8069,14839.0
2021-11-12 10:20:00,338.29,338.88,337.89,338.09,46239.0,305.8793,306.4128,305.5176,305.6984,46239.0
2021-11-12 10:30:00,338.05,338.63,337.93,338.48,14791.0,305.6623,306.1867,305.5538,306.0511,14791.0
2021-11-12 10:40:00,338.64,338.7,338.41,338.52,11308.0,306.1957,306.25,305.9878,306.0872,11308.0
2021-11-12 10:50:00,338.53,339.08,338.37,338.9,12867.0,306.0963,306.5936,305.9516,306.4308,12867.0
2021-11-12 11:00:00,339.0,339.6,338.8,339.24,17637.0,306.5213,307.0638,306.3404,306.7383,17637.0
2021-11-12 11:10:00,339.23,339.55,338.81,339.49,11923.0,306.7292,307.0186,306.3495,306.9643,11923.0
2021-11-12 11:20:00,339.59,339.71,339.03,339.06,11428.0,307.0547,307.1632,306.5484,306.5755,11428.0
2021-11-12 11:30:00,339.25,339.83,339.24,339.63,6906.0,306.7473,307.2717,306.7383,307.0909,6906.0
2021-11-12 11:40:00,339.69,339.75,339.6,339.67,4543.0,307.1451,307.1994,307.0638,307.1271,4543.0
2021-11-12 11:50:00,339.7,340.32,339.7,340.25,8588.0,307.1542,307.7148,307.1542,307.6515,8588.0
2021-11-12 12:00:00,340.31,340.39,340.0,340.0,10171.0,307.7057,307.7781,307.4254,307.4254,10171.0
2021-11-12 12:10:00,339.96,340.3,339.94,340.22,7199.0,307.3893,307.6967,307.3712,307.6244,7199.0
2021-11-12 12:20:00,340.23,340.25,340.08,340.21,9302.0,307.6334,307.6515,307.4978,307.6153,9302.0
2021-11-12 12:30:00,340.18,340.21,339.91,339.91,5715.0,307.5882,307.6153,307.3441,307.3441,5715.0
2021-11-12 12:40:00,339.79,339.88,339.51,339.52,4973.0,307.2356,307.3169,306.9824,306.9914,4973.0
2021-11-12 12:50:00,339.48,339.53,339.24,339.24,3137.0,306.9553,307.0005,306.7383,306.7383,3137.0
2021-11-12 13:00:00,339.13,339.13,338.7,338.77,3162.0,306.6388,306.6388,306.25,306.3133,3162.0
2021-11-12 13:10:00,338.93,339.03,338.71,339.03,8598.0,306.458,306.5484,306.259,306.5484,8598.0
2021-11-12 13:20:00,338.99,339.05,338.87,339.03,7220.0,306.5122,306.5665,306.4037,306.5484,7220.0
2021-11-12 13:30:00,339.1,339.35,339.07,339.32,7733.0,306.6117,306.8377,306.5845,306.8106,7733.0
2021-11-12 13:40:00,339.32,339.5,339.27,339.38,6988.0,306.8106,306.9734,306.7654,306.8648,6988.0
2021-11-12 13:50:00,339.38,339.49,339.3,339.34,4888.0,306.8648,306.9643,306.7925,306.8287,4888.0
2021-11-12 14:00:00,339.35,339.35,338.93,339.02,14263.0,306.8377,306.8377,306.458,306.5393,14263.0
2021-11-12 14:10:00,338.96,339.19,338.96,339.09,5982.0,306.4851,306.6931,306.4851,306.6026,5982.0
2021-11-12 14:20:00,339.16,339.16,338.89,338.99,12826.0,306.6659,306.6659,306.4218,306.5122,12826.0
2021-11-12 14:30:00,338.94,338.98,338.73,338.75,9238.0,306.467,306.5032,306.2771,306.2952,9238.0
2021-11-12 14:40:00,338.72,339.01,338.72,338.8,4781.0,306.2681,306.5303,306.2681,306.3404,4781.0
2021-11-12 14:50:00,338.87,338.91,338.67,338.85,7526.0,306.4037,306.4399,306.2229,306.3856,7526.0
2021-11-12 15:00:00,338.81,338.99,338.72,338.87,11016.0,306.3495,306.5122,306.2681,306.4037,11016.0
2021-11-12 15:10:00,338.77,338.95,338.73,338.86,7774.0,306.3133,306.476,306.2771,306.3947,7774.0
2021-11-12 15:20:00,338.98,339.14,338.92,339.11,10357.0,306.5032,306.6478,306.4489,306.6207,10357.0
2021-11-12 15:30:00,339.14,339.86,339.11,339.84,28027.0,306.6478,307.2989,306.6207,307.2808,28027.0
2021-11-12 15:40:00,339.77,339.88,339.48,339.6,31394.0,307.2175,307.3169,306.9553,307.0638,31394.0
2021-11-12 15:50:00,339.34,339.72,339.04,339.06,97926.0,306.8287,307.1723,306.5574,306.5755,97926.0
2021-11-15 09:30:00,339.55,341.0,339.55,340.34,60384.0,307.0186,308.3296,307.0186,307.7329,60384.0
2021-11-15 09:40:00,340.14,340.86,339.64,340.8,14779.0,307.552,308.2031,307.0999,308.1488,14779.0
2021-11-15 09:50:00,340.77,341.17,340.43,340.86,24417.0,308.1217,308.4834,307.8143,308.2031,24417.0
2021-11-15 10:00:00,340.7,341.0,340.0,340.29,16432.0,308.0584,308.3296,307.4254,307.6877,16432.0
2021-11-15 10:10:00,340.28,340.28,339.43,339.85,7321.0,307.6786,307.6786,306.9101,307.2898,7321.0
2021-11-15 10:20:00,340.03,340.75,340.0,340.68,10481.0,307.4526,308.1036,307.4254,308.0403,10481.0
2021-11-15 10:30:00,340.79,340.79,340.12,340.13,12436.0,308.1398,308.1398,307.534,307.543,12436.0
2021-11-15 10:40:00,340.18,340.68,340.1,340.56,7707.0,307.5882,308.0403,307.5159,307.9318,7707.0
2021-11-15 10:50:00,340.56,340.65,340.28,340.5,12429.0,307.9318,308.0132,307.6786,307.8775,12429.0
2021-11-15 11:00:00,340.34,340.86,340.16,340.57,11285.0,307.7329,308.2031,307.5701,307.9408,11285.0
2021-11-15 11:10:00,340.54,340.74,340.39,340.67,5876.0,307.9137,308.0946,307.7781,308.0313,5876.0
2021-11-15 11:20:00,340.87,341.0,340.61,340.62,9038.0,308.2121,308.3296,307.977,307.986,9038.0
2021-11-15 11:30:00,340.62,341.21,340.46,341.21,12518.0,307.986,308.5195,307.8414,308.5195,12518.0
2021-11-15 11:40:00,341.21,341.28,340.81,340.96,7897.0,308.5195,308.5828,308.1578,308.2935,7897.0
2021-11-15 11:50:00,340.96,341.17,340.94,341.03,3590.0,308.2935,308.4834,308.2754,308.3568,3590.0
2021-11-15 12:00:00,341.04,341.36,341.01,341.36,5485.0,308.3658,308.6552,308.3387,308.6552,5485.0
2021-11-15 12:10:00,341.4,341.62,341.02,341.12,12014.0,308.6913,308.8902,308.3477,308.4381,12014.0
2021-11-15 12:20:00,341.12,341.65,341.12,341.58,5239.0,308.4381,308.9174,308.4381,308.8541,5239.0
2021-11-15 12:30:00,341.58,341.59,341.27,341.35,6534.0,308.8541,308.8631,308.5738,308.6461,6534.0
2021-11-15 12:40:00,341.3,341.4,341.06,341.26,7844.0,308.6009,308.6913,308.3839,308.5647,7844.0
2021-11-15 12:50:00,341.13,341.24,341.12,341.13,29336.0,308.4472,308.5466,308.4381,308.4472,29336.0
2021-11-15 13:00:00,341.12,341.16,340.69,340.88,8338.0,308.4381,308.4743,308.0493,308.2211,8338.0
2021-11-15 13:10:00,340.95,341.05,340.66,340.66,7331.0,308.2844,308.3749,308.0222,308.0222,7331.0
2021-11-15 13:20:00,340.66,340.72,340.41,340.55,11741.0,308.0222,308.0765,307.7962,307.9228,11741.0
2021-11-15 13:30:00,340.45,340.68,340.44,340.64,4641.0,307.8323,308.0403,307.8233,308.0041,4641.0
2021-11-15 13:40:00,340.65,341.05,340.65,341.05,7197.0,308.0132,308.3749,308.0132,308.3749,7197.0
2021-11-15 13:50:00,341.09,341.29,341.07,341.26,4398.0,308.411,308.5919,308.3929,308.5647,4398.0
2021-11-15 14:00:00,341.24,341.64,341.24,341.54,7637.0,308.5466,308.9083,308.5466,308.8179,7637.0
2021-11-15 14:10:00,341.5,341.54,341.13,341.24,7849.0,308.7817,308.8179,308.4472,308.5466,7849.0
2021-11-15 14:20:00,341.23,341.23,340.71,340.8,7957.0,308.5376,308.5376,308.0674,308.1488,7957.0
2021-11-15 14:30:00,340.79,341.14,340.71,341.08,6550.0,308.1398,308.4562,308.0674,308.402,6550.0
2021-11-15 14:40:00,341.16,341.32,341.08,341.08,15894.0,308.4743,308.619,308.402,308.402,15894.0
2021-11-15 14:50:00,341.1,341.25,340.98,341.16,7796.0,308.4201,308.5557,308.3116,308.4743,7796.0
2021-11-15 15:00:00,341.11,341.26,340.96,341.25,11105.0,308.4291,308.5647,308.2935,308.5557,11105.0
2021-11-15 15:10:00,341.26,341.41,341.18,341.34,8973.0,308.5647,308.7004,308.4924,308.6371,8973.0
2021-11-15 15:20:00,341.36,341.48,341.18,341.18,8466.0,308.6552,308.7637,308.4924,308.4924,8466.0
2021-11-15 15:30:00,341.03,341.15,340.85,341.14,11808.0,308.3568,308.4653,308.194,308.4562,11808.0
2021-11-15 15:40:00,341.09,341.19,340.88,341.02,21473.0,308.411,308.5014,308.2211,308.3477,21473.0
2021-11-15 15:50:00,340.78,341.04,340.5,340.89,59598.0,308.1307,308.3658,307.8775,308.2302,59598.0
2021-11-16 09:30:00,341.89,343.6,341.89,342.73,50910.0,309.1344,310.6805,309.1344,309.8939,50910.0
2021-11-16 09:40:00,342.69,343.1,342.39,342.92,15447.0,309.8577,310.2284,309.5865,310.0657,15447.0
2021-11-16 09:50:00,343.0,343.3,342.72,343.05,29366.0,310.138,310.4093,309.8849,310.1832,29366.0
2021-11-16 10:00:00,342.93,343.64,342.9,343.57,17757.0,310.0747,310.7167,310.0476,310.6534,17757.0
2021-11-16 10:10:00,343.5,343.53,342.74,342.77,18114.0,310.5901,310.6172,309.9029,309.9301,18114.0
2021-11-16 10:20:00,342.76,342.93,341.99,342.24,15601.0,309.921,310.0747,309.2248,309.4508,15601.0
2021-11-16 10:30:00,342.25,342.37,341.82,342.26,9740.0,309.4599,309.5684,309.0711,309.4689,9740.0
2021-11-16 10:40:00,342.2,342.2,341.7,342.06,10640.0,309.4147,309.4147,308.9626,309.2881,10640.0
2021-11-16 10:50:00,342.05,342.1,341.58,342.1,12639.0,309.279,309.3243,308.8541,309.3243,12639.0
2021-11-16 11:00:00,342.19,342.38,341.53,341.53,16219.0,309.4056,309.5774,308.8089,308.8089,16219.0
2021-11-16 11:10:00,341.51,341.63,341.01,341.41,15583.0,308.7908,308.8993,308.3387,308.7004,15583.0
2021-11-16 11:20:00,341.43,341.46,341.03,341.14,8083.0,308.7184,308.7456,308.3568,308.4562,8083.0
2021-11-16 11:30:00,341.11,341.48,341.1,341.35,7827.0,308.4291,308.7637,308.4201,308.6461,7827.0
2021-11-16 11:40:00,341.38,341.39,340.81,340.85,8822.0,308.6732,308.6823,308.1578,308.194,8822.0
2021-11-16 11:50:00,340.84,340.84,340.44,340.65,10522.0,308.185,308.185,307.8233,308.0132,10522.0
2021-11-16 12:00:00,340.65,340.65,340.29,340.55,8550.0,308.0132,308.0132,307.6877,307.9228,8550.0
2021-11-16 12:10:00,340.5,340.63,340.3,340.48,9354.0,307.8775,307.9951,307.6967,307.8595,9354.0
2021-11-16 12:20:00,340.56,340.8,340.39,340.39,13989.0,307.9318,308.1488,307.7781,307.7781,13989.0
2021-11-16 12:30:00,340.39,340.94,340.38,340.84,8410.0,307.7781,308.2754,307.769,308.185,8410.0
2021-11-16 12:40:00,340.78,340.89,340.5,340.56,11515.0,308.1307,308.2302,307.8775,307.9318,11515.0
2021-11-16 12:50:00,340.55,341.01,340.55,340.72,10986.0,307.9228,308.3387,307.9228,308.0765,10986.0
2021-11-16 13:00:00,340.78,340.92,340.7,340.84,9483.0,308.1307,308.2573,308.0584,308.185,9483.0
2021-11-16 13:10:00,340.84,340.87,340.4,340.52,18804.0,308.185,308.2121,307.7871,307.8956,18804.0
2021-11-16 13:20:00,340.58,340.65,340.22,340.22,9436.0,307.9499,308.0132,307.6244,307.6244,9436.0
2021-11-16 13:30:00,340.31,340.56,340.22,340.44,12042.0,307.7057,307.9318,307.6244,307.8233,12042.0
2021-11-16 13:40:00,340.44,340.52,340.13,340.19,8605.0,307.8233,307.8956,307.543,307.5972,8605.0
2021-11-16 13:50:00,340.18,340.28,340.08,340.16,8626.0,307.5882,307.6786,307.4978,307.5701,8626.0
2021-11-16 14:00:00,340.15,340.45,340.15,340.29,10488.0,307.5611,307.8323,307.5611,307.6877,10488.0
2021-11-16 14:10:00,340.3,340.3,339.88,339.93,18529.0,307.6967,307.6967,307.3169,307.3622,18529.0
2021-11-16 14:20:00,339.87,340.22,339.76,340.22,11512.0,307.3079,307.6244,307.2084,307.6244,11512.0
2021-11-16 14:30:00,340.21,340.73,340.21,340.66,7656.0,307.6153,308.0855,307.6153,308.0222,7656.0
2021-11-16 14:40:00,340.62,340.94,340.62,340.94,14311.0,307.986,308.2754,307.986,308.2754,14311.0
2021-11-16 14:50:00,340.89,341.17,340.83,341.02,10020.0,308.2302,308.4834,308.1759,308.3477,10020.0
2021-11-16 15:00:00,340.99,341.44,340.99,341.38,12276.0,308.3206,308.7275,308.3206,308.6732,12276.0
2021-11-16 15:10:00,341.38,341.65,341.3,341.38,12473.0,308.6732,308.9174,308.6009,308.6732,12473.0
2021-11-16 15:20:00,341.33,341.4,341.16,341.35,11742.0,308.628,308.6913,308.4743,308.6461,11742.0
2021-11-16 15:30:00,341.32,341.34,340.67,340.86,18920.0,308.619,308.6371,308.0313,308.2031,18920.0
2021-11-16 15:40:00,340.84,340.88,340.48,340.52,15404.0,308.185,308.2211,307.8595,307.8956,15404.0
2021-11-16 15:50:00,340.45,340.9,340.09,340.47,134221.0,307.8323,308.2392,307.5068,307.8504,134221.0
2021-11-17 09:30:00,339.48,343.2,339.48,343.19,52970.0,306.9553,310.3189,306.9553,310.3098,52970.0
2021-11-17 09:40:00,343.52,343.55,342.03,342.66,19561.0,310.6082,310.6353,309.261,309.8306,19561.0
2021-11-17 09:50:00,342.9,343.38,342.5,342.74,17034.0,310.0476,310.4816,309.6859,309.9029,17034.0
2021-11-17 10:00:00,342.61,343.02,341.79,341.81,21796.0,309.7854,310.1561,309.044,309.062,21796.0
2021-11-17 10:10:00,342.03,342.42,341.4,341.4,9730.0,309.261,309.6136,308.6913,308.6913,9730.0
2021-11-17 10:20:00,341.5,342.25,341.4,342.14,16413.0,308.7817,309.4599,308.6913,309.3604,16413.0
2021-11-17 10:30:00,342.19,343.07,342.19,342.67,27233.0,309.4056,310.2013,309.4056,309.8396,27233.0
2021-11-17 10:40:00,342.66,342.66,342.12,342.31,10159.0,309.8306,309.8306,309.3423,309.5141,10159.0
2021-11-17 10:50:00,342.21,342.49,342.19,342.25,10891.0,309.4237,309.6769,309.4056,309.4599,10891.0
2021-11-17 11:00:00,342.25,342.35,341.83,342.15,13854.0,309.4599,309.5503,309.0801,309.3695,13854.0
2021-11-17 11:10:00,342.17,342.51,342.06,342.1,10761.0,309.3875,309.695,309.2881,309.3243,10761.0
2021-11-17 11:20:00,342.08,342.17,341.53,341.55,11407.0,309.3062,309.3875,308.8089,308.8269,11407.0
2021-11-17 11:30:00,341.59,341.85,341.56,341.81,8681.0,308.8631,309.0982,308.836,309.062,8681.0
2021-11-17 11:40:00,341.77,342.06,341.66,342.06,14422.0,309.0259,309.2881,308.9264,309.2881,14422.0
2021-11-17 11:50:00,342.05,342.44,341.9,342.22,16199.0,309.279,309.6317,309.1434,309.4328,16199.0
2021-11-17 12:00:00,342.2,342.31,341.66,342.02,12018.0,309.4147,309.5141,308.9264,309.2519,12018.0
2021-11-17 12:10:00,342.01,342.13,341.88,342.11,11641.0,309.2429,309.3514,309.1253,309.3333,11641.0
2021-11-17 12:20:00,342.06,342.06,341.68,341.87,8422.0,309.2881,309.2881,308.9445,309.1163,8422.0
2021-11-17 12:30:00,341.82,342.1,341.6,341.75,12880.0,309.0711,309.3243,308.8722,309.0078,12880.0
2021-11-17 12:40:00,341.9,342.29,341.7,342.29,12231.0,309.1434,309.496,308.9626,309.496,12231.0
2021-11-17 12:50:00,342.24,342.53,342.2,342.25,11304.0,309.4508,309.7131,309.4147,309.4599,11304.0
2021-11-17 13:00:00,342.15,342.54,342.13,342.48,8076.0,309.3695,309.7221,309.3514,309.6678,8076.0
2021-11-17 13:10:00,342.43,342.61,342.16,342.3,5507.0,309.6226,309.7854,309.3785,309.5051,5507.0
2021-11-17 13:20:00,342.24,342.43,341.94,342.02,12388.0,309.4508,309.6226,309.1796,309.2519,12388.0
2021-11-17 13:30:00,342.07,342.43,341.96,342.35,7230.0,309.2971,309.6226,309.1977,309.5503,7230.0
2021-11-17 13:40:00,342.41,342.55,342.12,342.13,10018.0,309.6046,309.7311,309.3423,309.3514,10018.0
2021-11-17 13:50:00,342.17,342.5,342.15,342.44,9632.0,309.3875,309.6859,309.3695,309.6317,9632.0
2021-11-17 14:00:00,342.39,342.63,342.31,342.63,9699.0,309.5865,309.8035,309.5141,309.8035,9699.0
2021-11-17 14:10:00,342.54,342.84,342.54,342.67,10272.0,309.7221,309.9934,309.7221,309.8396,10272.0
2021-11-17 14:20:00,342.69,342.85,342.53,342.55,11692.0,309.8577,310.0024,309.7131,309.7311,11692.0
2021-11-17 14:30:00,342.46,342.73,342.32,342.37,30227.0,309.6498,309.8939,309.5232,309.5684,30227.0
2021-11-17 14:40:00,342.39,342.49,341.95,342.0,17833.0,309.5865,309.6769,309.1886,309.2338,17833.0
2021-11-17 14:50:00,342.02,342.17,341.7,341.75,17690.0,309.2519,309.3875,308.9626,309.0078,17690.0
2021-11-17 15:00:00,341.69,341.84,341.68,341.74,14337.0,308.9535,309.0892,308.9445,308.9987,14337.0
2021-11-17 15:10:00,341.7,342.24,341.6,342.14,21420.0,308.9626,309.4508,308.8722,309.3604,21420.0
2021-11-17 15:20:00,342.18,342.23,341.96,341.97,22820.0,309.3966,309.4418,309.1977,309.2067,22820.0
2021-11-17 15:30:00,341.96,342.35,341.63,342.31,16694.0,309.1977,309.5503,308.8993,309.5141,16694.0
2021-11-17 15:40:00,342.36,342.54,342.17,342.46,14839.0,309.5593,309.7221,309.3875,309.6498,14839.0
2021-11-17 15:50:00,342.44,342.61,341.91,342.0,132852.0,309.6317,309.7854,309.1525,309.2338,132852.0
2021-11-18 09:30:00,342.72,342.72,340.27,340.29,87600.0,309.8849,309.8849,307.6696,307.6877,87600.0
2021-11-18 09:40:00,340.48,341.85,340.21,341.8,35570.0,307.8595,309.0982,307.6153,309.053,35570.0
2021-11-18 09:50:00,341.79,342.7,341.51,341.74,31247.0,309.044,309.8668,308.7908,308.9987,31247.0
2021-11-18 10:00:00,341.71,341.91,340.59,341.09,18296.0,308.9716,309.1525,307.9589,308.411,18296.0
2021-11-18 10:10:00,341.02,341.1,340.34,340.62,29712.0,308.3477,308.4201,307.7329,307.986,29712.0
2021-11-18 10:20:00,340.44,340.75,340.31,340.45,23797.0,307.8233,308.1036,307.7057,307.8323,23797.0
2021-11-18 10:30:00,340.45,341.24,340.42,341.09,32924.0,307.8323,308.5466,307.8052,308.411,32924.0
2021-11-18 10:40:00,341.03,341.56,340.71,340.82,16857.0,308.3568,308.836,308.0674,308.1669,16857.0
2021-11-18 10:50:00,340.82,341.4,340.65,341.4,35303.0,308.1669,308.6913,308.0132,308.6913,35303.0
2021-11-18 11:00:00,341.25,341.76,341.1,341.32,21327.0,308.5557,309.0168,308.4201,308.619,21327.0
2021-11-18 11:10:00,341.31,341.56,341.13,341.18,17771.0,308.6099,308.836,308.4472,308.4924,17771.0
2021-11-18 11:20:00,341.22,341.36,340.63,341.15,22949.0,308.5286,308.6552,307.9951,308.4653,22949.0
2021-11-18 11:30:00,341.22,341.84,341.16,341.61,22677.0,308.5286,309.0892,308.4743,308.8812,22677.0
2021-11-18 11:40:00,341.7,341.73,341.13,341.21,12459.0,308.9626,308.9897,308.4472,308.5195,12459.0
2021-11-18 11:50:00,341.21,341.35,340.94,341.08,16681.0,308.5195,308.6461,308.2754,308.402,16681.0
2021-11-18 12:00:00,341.17,341.53,340.95,341.16,13855.0,308.4834,308.8089,308.2844,308.4743,13855.0
2021-11-18 12:10:00,341.11,341.46,340.98,341.36,14216.0,308.4291,308.7456,308.3116,308.6552,14216.0
2021-11-18 12:20:00,341.27,341.41,341.14,341.28,8652.0,308.5738,308.7004,308.4562,308.5828,8652.0
2021-11-18 12:30:00,341.22,341.56,341.09,341.23,13550.0,308.5286,308.836,308.411,308.5376,13550.0
2021-11-18 12:40:00,341.15,341.41,341.0,341.23,19557.0,308.4653,308.7004,308.3296,308.5376,19557.0
2021-11-18 12:50:00,341.25,341.69,341.1,341.52,24070.0,308.5557,308.9535,308.4201,308.7998,24070.0
2021-11-18 13:00:00,341.53,342.16,341.52,341.96,20309.0,308.8089,309.3785,308.7998,309.1977,20309.0
2021-11-18 13:10:00,341.97,342.33,341.78,341.99,14251.0,309.2067,309.5322,309.0349,309.2248,14251.0
2021-11-18 13:20:00,341.86,342.0,341.6,341.71,6697.0,309.1072,309.2338,308.8722,308.9716,6697.0
2021-11-18 13:30:00,341.76,342.11,341.76,341.98,15657.0,309.0168,309.3333,309.0168,309.2157,15657.0
2021-11-18 13:40:00,342.0,342.28,341.71,342.28,16897.0,309.2338,309.487,308.9716,309.487,16897.0
2021-11-18 13:50:00,342.17,342.45,342.15,342.34,15828.0,309.3875,309.6407,309.3695,309.5413,15828.0
2021-11-18 14:00:00,342.3,342.3,341.9,342.04,16423.0,309.5051,309.5051,309.1434,309.27,16423.0
2021-11-18 14:10:00,342.03,342.2,341.96,342.11,10809.0,309.261,309.4147,309.1977,309.3333,10809.0
2021-11-18 14:20:00,342.12,342.77,342.08,342.77,13078.0,309.3423,309.9301,309.3062,309.9301,13078.0
2021-11-18 14:30:00,342.79,343.11,342.62,342.74,25124.0,309.9481,310.2375,309.7944,309.9029,25124.0
2021-11-18 14:40:00,342.71,342.85,342.37,342.61,13446.0,309.8758,310.0024,309.5684,309.7854,13446.0
2021-11-18 14:50:00,342.54,342.56,342.1,342.33,9693.0,309.7221,309.7402,309.3243,309.5322,9693.0
2021-11-18 15:00:00,342.3,342.4,342.11,342.27,13951.0,309.5051,309.5955,309.3333,309.478,13951.0
2021-11-18 15:10:00,342.31,342.57,341.9,342.0,16492.0,309.5141,309.7492,309.1434,309.2338,16492.0
2021-11-18 15:20:00,341.88,342.34,341.88,342.09,18874.0,309.1253,309.5413,309.1253,309.3152,18874.0
2021-11-18 15:30:00,342.06,342.45,341.94,342.03,27526.0,309.2881,309.6407,309.1796,309.261,27526.0
2021-11-18 15:40:00,342.05,342.22,341.84,342.08,34597.0,309.279,309.4328,309.0892,309.3062,34597.0
2021-11-18 15:50:00,342.0,342.18,341.79,342.09,85913.0,309.2338,309.3966,309.044,309.3152,85913.0
2021-11-19 09:30:00,340.88,341.77,340.52,340.7,81944.0,308.2211,309.0259,307.8956,308.0584,81944.0
2021-11-19 09:40:00,340.7,340.7,339.76,340.05,39598.0,308.0584,308.0584,307.2084,307.4707,39598.0
2021-11-19 09:50:00,340.17,340.45,339.85,340.45,22169.0,307.5792,307.8323,307.2898,307.8323,22169.0
2021-11-19 10:00:00,340.49,340.7,339.35,339.85,19514.0,307.8685,308.0584,306.8377,307.2898,19514.0
2021-11-19 10:10:00,339.84,340.82,339.76,340.57,19881.0,307.2808,308.1669,307.2084,307.9408,19881.0
2021-11-19 10:20:00,340.61,340.8,340.18,340.55,12572.0,307.977,308.1488,307.5882,307.9228,12572.0
2021-11-19 10:30:00,340.4,341.25,340.39,341.07,12154.0,307.7871,308.5557,307.7781,308.3929,12154.0
2021-11-19 10:40:00,341.09,341.88,341.03,341.78,24652.0,308.411,309.1253,308.3568,309.0349,24652.0
2021-11-19 10:50:00,341.87,342.46,341.85,342.19,10576.0,309.1163,309.6498,309.0982,309.4056,10576.0
2021-11-19 11:00:00,342.26,342.77,342.23,342.62,10822.0,309.4689,309.9301,309.4418,309.7944,10822.0
2021-11-19 11:10:00,342.73,342.79,342.59,342.63,15065.0,309.8939,309.9481,309.7673,309.8035,15065.0
2021-11-19 11:20:00,342.62,342.77,342.41,342.55,17982.0,309.7944,309.9301,309.6046,309.7311,17982.0
2021-11-19 11:30:00,342.47,342.86,342.3,342.85,10580.0,309.6588,310.0114,309.5051,310.0024,10580.0
2021-11-19 11:40:00,342.72,342.87,342.13,342.13,29002.0,309.8849,310.0205,309.3514,309.3514,29002.0
2021-11-19 11:50:00,342.1,343.0,342.03,342.74,20850.0,309.3243,310.138,309.261,309.9029,20850.0
2021-11-19 12:00:00,342.91,343.0,342.59,342.62,8787.0,310.0566,310.138,309.7673,309.7944,8787.0
2021-11-19 12:10:00,342.66,342.77,342.13,342.13,8192.0,309.8306,309.9301,309.3514,309.3514,8192.0
2021-11-19 12:20:00,342.13,342.68,342.12,342.68,10428.0,309.3514,309.8487,309.3423,309.8487,10428.0
2021-11-19 12:30:00,342.84,342.88,342.43,342.46,10713.0,309.9934,310.0295,309.6226,309.6498,10713.0
2021-11-19 12:40:00,342.42,342.6,342.35,342.44,7657.0,309.6136,309.7763,309.5503,309.6317,7657.0
2021-11-19 12:50:00,342.57,342.85,342.57,342.65,13533.0,309.7492,310.0024,309.7492,309.8216,13533.0
2021-11-19 13:00:00,342.68,342.68,341.88,342.18,6724.0,309.8487,309.8487,309.1253,309.3966,6724.0
2021-11-19 13:10:00,342.21,342.29,341.72,342.03,12647.0,309.4237,309.496,308.9807,309.261,12647.0
2021-11-19 13:20:00,342.07,342.08,341.86,342.0,9924.0,309.2971,309.3062,309.1072,309.2338,9924.0
2021-11-19 13:30:00,341.99,342.2,341.9,341.97,22049.0,309.2248,309.4147,309.1434,309.2067,22049.0
2021-11-19 13:40:00,341.97,341.97,341.5,341.53,10340.0,309.2067,309.2067,308.7817,308.8089,10340.0
2021-11-19 13:50:00,341.49,342.01,341.48,341.83,14647.0,308.7727,309.2429,308.7637,309.0801,14647.0
2021-11-19 14:00:00,341.89,341.95,341.6,341.95,20762.0,309.1344,309.1886,308.8722,309.1886,20762.0
2021-11-19 14:10:00,341.93,341.97,341.64,341.79,14954.0,309.1705,309.2067,308.9083,309.044,14954.0
2021-11-19 14:20:00,341.89,342.1,341.78,342.0,24237.0,309.1344,309.3243,309.0349,309.2338,24237.0
2021-11-19 14:30:00,342.04,342.04,341.25,341.68,18576.0,309.27,309.27,308.5557,308.9445,18576.0
2021-11-19 14:40:00,341.62,341.75,341.46,341.66,14486.0,308.8902,309.0078,308.7456,308.9264,14486.0
2021-11-19 14:50:00,341.69,341.91,341.62,341.91,15503.0,308.9535,309.1525,308.8902,309.1525,15503.0
2021-11-19 15:00:00,341.92,342.14,341.79,342.07,29653.0,309.1615,309.3604,309.044,309.2971,29653.0
2021-11-19 15:10:00,342.04,342.04,341.51,341.63,34604.0,309.27,309.27,308.7908,308.8993,34604.0
2021-11-19 15:20:00,341.55,341.75,341.07,341.69,24042.0,308.8269,309.0078,308.3929,308.9535,24042.0
2021-11-19 15:30:00,341.66,342.54,341.64,342.01,30543.0,308.9264,309.7221,308.9083,309.2429,30543.0
2021-11-19 15:40:00,341.99,342.31,341.86,342.13,37625.0,309.2248,309.5141,309.1072,309.3514,37625.0
2021-11-19 15:50:00,342.16,342.16,341.41,341.43,66421.0,309.3785,309.3785,308.7004,308.7184,66421.0
2021-11-22 09:30:00,341.73,343.48,341.48,342.97,44989.0,308.9897,310.572,308.7637,310.1109,44989.0
2021-11-22 09:40:00,343.1,345.78,342.8,345.77,58793.0,310.2284,312.6517,309.9572,312.6426,58793.0
2021-11-22 09:50:00,345.77,346.11,345.02,345.7,39600.0,312.6426,312.9501,311.9645,312.5793,39600.0
2021-11-22 10:00:00,345.85,346.04,344.91,344.91,31171.0,312.715,312.8868,311.865,311.865,31171.0
2021-11-22 10:10:00,345.03,345.35,344.71,344.9,13796.0,311.9735,312.2629,311.6842,311.856,13796.0
2021-11-22 10:20:00,345.01,345.79,344.9,345.01,16498.0,311.9555,312.6607,311.856,311.9555,16498.0
2021-11-22 10:30:00,345.05,345.85,345.04,345.58,8256.0,311.9916,312.715,311.9826,312.4708,8256.0
2021-11-22 10:40:00,345.62,346.0,345.28,345.91,14331.0,312.507,312.8506,312.1996,312.7692,14331.0
2021-11-22 10:50:00,345.69,346.0,345.19,345.63,14726.0,312.5703,312.8506,312.1182,312.5161,14726.0
2021-11-22 11:00:00,345.64,346.27,345.36,345.98,26063.0,312.5251,313.0947,312.2719,312.8325,26063.0
2021-11-22 11:10:00,345.9,346.26,345.79,346.13,9279.0,312.7602,313.0857,312.6607,312.9681,9279.0
2021-11-22 11:20:00,346.15,347.25,346.09,347.19,17524.0,312.9862,313.9808,312.932,313.9266,17524.0
2021-11-22 11:30:00,347.19,347.2,346.47,347.04,16179.0,313.9266,313.9356,313.2756,313.791,16179.0
2021-11-22 11:40:00,347.12,347.59,346.94,347.07,13080.0,313.8633,314.2883,313.7005,313.8181,13080.0
2021-11-22 11:50:00,346.8,346.91,346.12,346.54,11276.0,313.574,313.6734,312.9591,313.3389,11276.0
2021-11-22 12:00:00,346.53,347.34,346.47,347.15,16210.0,313.3298,314.0622,313.2756,313.8904,16210.0
2021-11-22 12:10:00,347.23,347.32,346.22,346.25,7921.0,313.9628,314.0441,313.0495,313.0767,7921.0
2021-11-22 12:20:00,346.23,346.23,345.62,346.0,9255.0,313.0586,313.0586,312.507,312.8506,9255.0
2021-11-22 12:30:00,345.96,346.35,345.31,345.69,7129.0,312.8144,313.1671,312.2267,312.5703,7129.0
2021-11-22 12:40:00,345.69,346.28,345.69,346.19,9798.0,312.5703,313.1038,312.5703,313.0224,9798.0
2021-11-22 12:50:00,346.18,346.42,345.91,346.23,6011.0,313.0134,313.2304,312.7692,313.0586,6011.0
2021-11-22 13:00:00,346.32,346.52,346.05,346.42,7854.0,313.1399,313.3208,312.8958,313.2304,7854.0
2021-11-22 13:10:00,346.33,346.62,346.1,346.41,7672.0,313.149,313.4112,312.941,313.2213,7672.0
2021-11-22 13:20:00,346.41,346.79,346.34,346.71,11914.0,313.2213,313.5649,313.158,313.4926,11914.0
2021-11-22 13:30:00,346.64,346.64,345.7,346.08,6565.0,313.4293,313.4293,312.5793,312.9229,6565.0
2021-11-22 13:40:00,346.0,346.0,345.4,345.61,9157.0,312.8506,312.8506,312.3081,312.498,9157.0
2021-11-22 13:50:00,345.55,346.08,345.55,346.08,6925.0,312.4437,312.9229,312.4437,312.9229,6925.0
2021-11-22 14:00:00,345.94,346.35,345.85,345.89,7904.0,312.7964,313.1671,312.715,312.7511,7904.0
2021-11-22 14:10:00,345.87,346.16,345.87,345.98,10223.0,312.7331,312.9953,312.7331,312.8325,10223.0
2021-11-22 14:20:00,346.01,346.06,345.59,345.84,4733.0,312.8596,312.9049,312.4799,312.7059,4733.0
2021-11-22 14:30:00,345.91,346.21,345.8,346.0,8479.0,312.7692,313.0405,312.6698,312.8506,8479.0
2021-11-22 14:40:00,345.91,345.91,345.25,345.36,17839.0,312.7692,312.7692,312.1725,312.2719,17839.0
2021-11-22 14:50:00,345.4,345.57,345.11,345.36,5739.0,312.3081,312.4618,312.0459,312.2719,5739.0
2021-11-22 15:00:00,345.35,345.77,345.16,345.25,9004.0,312.2629,312.6426,312.0911,312.1725,9004.0
2021-11-22 15:10:00,345.26,345.52,345.03,345.15,8295.0,312.1815,312.4166,311.9735,312.082,8295.0
2021-11-22 15:20:00,345.0,345.43,344.89,345.43,11560.0,311.9464,312.3352,311.8469,312.3352,11560.0
2021-11-22 15:30:00,345.47,345.68,344.89,345.68,13539.0,312.3714,312.5613,311.8469,312.5613,13539.0
2021-11-22 15:40:00,345.66,345.68,345.22,345.27,23859.0,312.5432,312.5613,312.1453,312.1905,23859.0
2021-11-22 15:50:00,345.29,345.45,344.84,344.89,120707.0,312.2086,312.3533,311.8017,311.8469,120707.0
2021-11-23 09:30:00,344.98,346.97,344.98,346.82,37784.0,311.9283,313.7277,311.9283,313.592,37784.0
2021-11-23 09:40:00,346.83,346.9,345.21,345.53,27063.0,313.6011,313.6644,312.1363,312.4256,27063.0
2021-11-23 09:50:00,345.91,346.75,345.62,346.19,14660.0,312.7692,313.5287,312.507,313.0224,14660.0
2021-11-23 10:00:00,346.26,346.43,345.5,346.41,13266.0,313.0857,313.2394,312.3985,313.2213,13266.0
2021-11-23 10:10:00,346.59,347.65,346.42,347.65,15614.0,313.3841,314.3425,313.2304,314.3425,15614.0
2021-11-23 10:20:00,347.75,347.77,346.13,346.53,15358.0,314.4329,314.451,312.9681,313.3298,15358.0
2021-11-23 10:30:00,346.36,346.95,346.02,346.36,14941.0,313.1761,313.7096,312.8687,313.1761,14941.0
2021-11-23 10:40:00,346.16,346.96,346.16,346.96,14556.0,312.9953,313.7186,312.9953,313.7186,14556.0
2021-11-23 10:50:00,346.86,348.09,346.85,347.63,24923.0,313.6282,314.7404,313.6192,314.3244,24923.0
2021-11-23 11:00:00,347.64,347.68,346.88,347.07,20527.0,314.3335,314.3696,313.6463,313.8181,20527.0
2021-11-23 11:10:00,347.04,347.48,346.37,346.96,58165.0,313.791,314.1888,313.1852,313.7186,58165.0
2021-11-23 11:20:00,346.97,347.6,346.79,347.53,34455.0,313.7277,314.2973,313.5649,314.234,34455.0
2021-11-23 11:30:00,347.32,347.37,346.84,346.89,13391.0,314.0441,314.0893,313.6101,313.6553,13391.0
2021-11-23 11:40:00,346.97,346.97,346.12,346.25,10278.0,313.7277,313.7277,312.9591,313.0767,10278.0
2021-11-23 11:50:00,346.21,346.53,345.78,345.86,11713.0,313.0405,313.3298,312.6517,312.724,11713.0
2021-11-23 12:00:00,345.9,346.5,345.82,346.2,9144.0,312.7602,313.3027,312.6878,313.0314,9144.0
2021-11-23 12:10:00,346.13,346.23,344.67,344.71,27059.0,312.9681,313.0586,311.648,311.6842,27059.0
2021-11-23 12:20:00,344.71,345.9,344.7,345.69,10094.0,311.6842,312.7602,311.6752,312.5703,10094.0
2021-11-23 12:30:00,345.59,345.75,345.31,345.45,8809.0,312.4799,312.6246,312.2267,312.3533,8809.0
2021-11-23 12:40:00,345.48,346.06,345.42,345.6,6318.0,312.3804,312.9049,312.3262,312.4889,6318.0
2021-11-23 12:50:00,345.49,345.59,345.04,345.04,3317.0,312.3895,312.4799,311.9826,311.9826,3317.0
2021-11-23 13:00:00,345.24,345.37,344.89,344.96,7573.0,312.1634,312.281,311.8469,311.9102,7573.0
2021-11-23 13:10:00,344.97,345.52,344.97,345.45,7066.0,311.9193,312.4166,311.9193,312.3533,7066.0
2021-11-23 13:20:00,345.51,345.61,345.31,345.41,5290.0,312.4075,312.498,312.2267,312.3171,5290.0
2021-11-23 13:30:00,345.49,345.85,345.47,345.79,6376.0,312.3895,312.715,312.3714,312.6607,6376.0
2021-11-23 13:40:00,345.82,346.01,345.82,345.85,5598.0,312.6878,312.8596,312.6878,312.715,5598.0
2021-11-23 13:50:00,345.85,345.91,345.55,345.73,8136.0,312.715,312.7692,312.4437,312.6065,8136.0
2021-11-23 14:00:00,345.55,345.55,345.18,345.39,10221.0,312.4437,312.4437,312.1092,312.299,10221.0
2021-11-23 14:10:00,345.4,345.66,345.22,345.66,9965.0,312.3081,312.5432,312.1453,312.5432,9965.0
2021-11-23 14:20:00,345.59,345.85,345.4,345.41,10761.0,312.4799,312.715,312.3081,312.3171,10761.0
2021-11-23 14:30:00,345.51,345.71,345.31,345.63,10599.0,312.4075,312.5884,312.2267,312.5161,10599.0
2021-11-23 14:40:00,345.62,346.05,345.5,346.05,4508.0,312.507,312.8958,312.3985,312.8958,4508.0
2021-11-23 14:50:00,346.19,346.19,345.82,346.08,7172.0,313.0224,313.0224,312.6878,312.9229,7172.0
2021-11-23 15:00:00,346.1,346.26,345.45,345.46,30482.0,312.941,313.0857,312.3533,312.3623,30482.0
2021-11-23 15:10:00,345.58,345.73,345.39,345.39,14064.0,312.4708,312.6065,312.299,312.299,14064.0
2021-11-23 15:20:00,345.35,346.18,345.35,345.91,9627.0,312.2629,313.0134,312.2629,312.7692,9627.0
2021-11-23 15:30:00,345.81,345.89,345.34,345.55,13569.0,312.6788,312.7511,312.2538,312.4437,13569.0
2021-11-23 15:40:00,345.48,345.59,345.13,345.13,19295.0,312.3804,312.4799,312.064,312.064,19295.0
2021-11-23 15:50:00,345.25,345.57,345.09,345.16,64246.0,312.1725,312.4618,312.0278,312.0911,64246.0
2021-11-24 09:30:00,344.86,347.0,344.8,346.37,38544.0,311.8198,313.7548,311.7656,313.1852,38544.0
2021-11-24 09:40:00,346.22,346.78,345.11,345.73,18025.0,313.0495,313.5559,312.0459,312.6065,18025.0
2021-11-24 09:50:00,345.87,345.87,344.83,344.84,18877.0,312.7331,312.7331,311.7927,311.8017,18877.0
2021-11-24 10:00:00,344.84,345.2,344.31,344.65,28422.0,311.8017,312.1272,311.3225,311.6299,28422.0
2021-11-24 10:10:00,344.89,345.5,344.53,345.06,12075.0,311.8469,312.3985,311.5214,312.0007,12075.0
2021-11-24 10:20:00,345.07,345.25,343.74,344.85,59090.0,312.0097,312.1725,310.8071,311.8108,59090.0
2021-11-24 10:30:00,344.9,345.14,344.4,344.6,10212.0,311.856,312.073,311.4039,311.5847,10212.0
2021-11-24 10:40:00,344.66,345.1,344.37,345.08,13278.0,311.639,312.0368,311.3768,312.0187,13278.0
2021-11-24 10:50:00,345.2,345.3,344.74,345.16,9593.0,312.1272,312.2177,311.7113,312.0911,9593.0
2021-11-24 11:00:00,345.12,345.6,345.01,345.31,37982.0,312.0549,312.4889,311.9555,312.2267,37982.0
2021-11-24 11:10:00,345.18,345.83,345.11,345.79,8738.0,312.1092,312.6969,312.0459,312.6607,8738.0
2021-11-24 11:20:00,345.74,345.94,345.61,345.66,20738.0,312.6155,312.7964,312.498,312.5432,20738.0
2021-11-24 11:30:00,345.68,345.84,345.13,345.45,8861.0,312.5613,312.7059,312.064,312.3533,8861.0
2021-11-24 11:40:00,345.32,345.34,344.92,344.99,13097.0,312.2358,312.2538,311.8741,311.9374,13097.0
2021-11-24 11:50:00,345.08,345.26,344.64,344.68,7421.0,312.0187,312.1815,311.6209,311.6571,7421.0
2021-11-24 12:00:00,344.63,344.98,344.4,344.76,11657.0,311.6119,311.9283,311.4039,311.7294,11657.0
2021-11-24 12:10:00,344.64,345.27,344.64,345.09,7975.0,311.6209,312.1905,311.6209,312.0278,7975.0
2021-11-24 12:20:00,344.89,345.14,344.75,344.78,10903.0,311.8469,312.073,311.7204,311.7475,10903.0
2021-11-24 12:30:00,344.97,345.29,344.87,344.87,7903.0,311.9193,312.2086,311.8289,311.8289,7903.0
2021-11-24 12:40:00,344.87,344.98,344.7,344.7,8817.0,311.8289,311.9283,311.6752,311.6752,8817.0
2021-11-24 12:50:00,344.64,345.17,344.5,345.1,15908.0,311.6209,312.1001,311.4943,312.0368,15908.0
2021-11-24 13:00:00,345.08,345.44,344.81,345.44,13877.0,312.0187,312.3443,311.7746,312.3443,13877.0
2021-11-24 13:10:00,345.59,345.8,345.3,345.39,8876.0,312.4799,312.6698,312.2177,312.299,8876.0
2021-11-24 13:20:00,345.29,345.41,345.15,345.2,11087.0,312.2086,312.3171,312.082,312.1272,11087.0
2021-11-24 13:30:00,345.16,345.23,344.68,345.14,13176.0,312.0911,312.1544,311.6571,312.073,13176.0
2021-11-24 13:40:00,345.09,345.18,344.54,344.76,15656.0,312.0278,312.1092,311.5305,311.7294,15656.0
2021-11-24 13:50:00,344.8,345.13,344.8,344.94,14497.0,311.7656,312.064,311.7656,311.8922,14497.0
2021-11-24 14:00:00,344.87,344.87,344.26,344.53,12729.0,311.8289,311.8289,311.2773,311.5214,12729.0
2021-11-24 14:10:00,344.58,344.82,344.4,344.82,7947.0,311.5666,311.7837,311.4039,311.7837,7947.0
2021-11-24 14:20:00,344.71,344.82,344.45,344.45,8583.0,311.6842,311.7837,311.4491,311.4491,8583.0
2021-11-24 14:30:00,344.42,344.82,344.42,344.53,9953.0,311.422,311.7837,311.422,311.5214,9953.0
2021-11-24 14:40:00,344.47,344.67,344.4,344.53,7736.0,311.4672,311.648,311.4039,311.5214,7736.0
2021-11-24 14:50:00,344.61,344.61,344.14,344.14,11983.0,311.5938,311.5938,311.1688,311.1688,11983.0
2021-11-24 15:00:00,344.05,344.14,343.88,344.09,12777.0,311.0874,311.1688,310.9337,311.1236,12777.0
2021-11-24 15:10:00,344.06,344.06,343.79,343.85,24606.0,311.0965,311.0965,310.8523,310.9066,24606.0
2021-11-24 15:20:00,343.93,344.03,343.85,343.87,13630.0,310.9789,311.0693,310.9066,310.9247,13630.0
2021-11-24 15:30:00,343.87,343.94,343.41,343.79,23742.0,310.9247,310.988,310.5087,310.8523,23742.0
2021-11-24 15:40:00,343.79,343.82,343.05,343.3,30793.0,310.8523,310.8795,310.1832,310.4093,30793.0
2021-11-24 15:50:00,343.37,343.86,343.36,343.7,81207.0,310.4726,310.9156,310.4635,310.771,81207.0
2021-11-26 09:30:00,339.29,341.58,338.13,341.15,46361.0,306.7835,308.8541,305.7346,308.4653,46361.0
2021-11-26 09:40:00,340.86,341.16,339.05,339.31,56520.0,308.2031,308.4743,306.5665,306.8016,56520.0
2021-11-26 09:50:00,339.37,340.52,338.8,339.31,49770.0,306.8558,307.8956,306.3404,306.8016,49770.0
2021-11-26 10:00:00,339.34,339.46,338.08,338.72,36702.0,306.8287,306.9372,305.6894,306.2681,36702.0
2021-11-26 10:10:00,338.87,340.39,338.7,339.87,33632.0,306.4037,307.7781,306.25,307.3079,33632.0
2021-11-26 10:20:00,339.84,341.99,339.79,341.99,16979.0,307.2808,309.2248,307.2356,309.2248,16979.0
2021-11-26 10:30:00,342.04,342.96,341.33,342.72,23317.0,309.27,310.1019,308.628,309.8849,23317.0
2021-11-26 10:40:00,342.82,342.87,341.62,341.96,22166.0,309.9753,310.0205,308.8902,309.1977,22166.0
2021-11-26 10:50:00,342.1,342.12,340.91,341.87,22572.0,309.3243,309.3423,308.2483,309.1163,22572.0
2021-11-26 11:00:00,341.68,342.38,340.56,341.98,23919.0,308.9445,309.5774,307.9318,309.2157,23919.0
2021-11-26 11:10:00,342.1,342.24,340.97,341.78,19291.0,309.3243,309.4508,308.3025,309.0349,19291.0
2021-11-26 11:20:00,341.82,341.92,341.16,341.7,15343.0,309.0711,309.1615,308.4743,308.9626,15343.0
2021-11-26 11:30:00,341.61,341.7,339.93,340.7,22206.0,308.8812,308.9626,307.3622,308.0584,22206.0
2021-11-26 11:40:00,340.54,341.26,340.18,340.98,17182.0,307.9137,308.5647,307.5882,308.3116,17182.0
2021-11-26 11:50:00,340.98,341.09,339.95,340.49,16209.0,308.3116,308.411,307.3802,307.8685,16209.0
2021-11-26 12:00:00,340.24,340.88,339.7,340.88,12530.0,307.6425,308.2211,307.1542,308.2211,12530.0
2021-11-26 12:10:00,340.77,341.45,340.06,340.09,18690.0,308.1217,308.7365,307.4797,307.5068,18690.0
2021-11-26 12:20:00,340.19,342.15,340.19,342.15,19162.0,307.5972,309.3695,307.5972,309.3695,19162.0
2021-11-26 12:30:00,342.27,342.74,341.92,342.61,20637.0,309.478,309.9029,309.1615,309.7854,20637.0
2021-11-26 12:40:00,342.69,342.69,342.13,342.35,22295.0,309.8577,309.8577,309.3514,309.5503,22295.0
2021-11-26 12:50:00,342.38,343.23,341.76,342.5,81758.0,309.5774,310.346,309.0168,309.6859,81758.0
2021-11-29 09:30:00,344.0,344.6,340.07,340.32,72513.0,311.0422,311.5847,307.4887,307.7148,72513.0
2021-11-29 09:40:00,340.27,342.0,339.6,340.99,27004.0,307.6696,309.2338,307.0638,308.3206,27004.0
2021-11-29 09:50:00,340.84,341.0,339.77,339.85,18451.0,308.185,308.3296,307.2175,307.2898,18451.0
2021-11-29 10:00:00,339.92,340.24,339.2,339.44,28734.0,307.3531,307.6425,306.7021,306.9191,28734.0
2021-11-29 10:10:00,339.35,340.55,339.35,340.3,24171.0,306.8377,307.9228,306.8377,307.6967,24171.0
2021-11-29 10:20:00,340.3,341.2,340.0,340.07,18957.0,307.6967,308.5105,307.4254,307.4887,18957.0
2021-11-29 10:30:00,340.09,340.69,339.86,340.06,27207.0,307.5068,308.0493,307.2989,307.4797,27207.0
2021-11-29 10:40:00,340.03,340.3,339.68,339.77,16558.0,307.4526,307.6967,307.1361,307.2175,16558.0
2021-11-29 10:50:00,339.86,340.38,339.55,339.77,13977.0,307.2989,307.769,307.0186,307.2175,13977.0
2021-11-29 11:00:00,339.61,340.46,339.58,340.3,19530.0,307.0728,307.8414,307.0457,307.6967,19530.0
2021-11-29 11:10:00,340.37,340.97,340.01,340.85,17685.0,307.76,308.3025,307.4345,308.194,17685.0
2021-11-29 11:20:00,340.92,341.66,340.92,341.61,29559.0,308.2573,308.9264,308.2573,308.8812,29559.0
2021-11-29 11:30:00,341.64,342.09,341.27,341.75,14591.0,308.9083,309.3152,308.5738,309.0078,14591.0
2021-11-29 11:40:00,341.67,342.95,341.67,342.12,24327.0,308.9354,310.0928,308.9354,309.3423,24327.0
2021-11-29 11:50:00,342.19,342.53,341.9,341.99,14447.0,309.4056,309.7131,309.1434,309.2248,14447.0
2021-11-29 12:00:00,342.06,342.75,341.9,342.56,8615.0,309.2881,309.912,309.1434,309.7402,8615.0
2021-11-29 12:10:00,342.51,342.96,342.51,342.86,8825.0,309.695,310.1019,309.695,310.0114,8825.0
2021-11-29 12:20:00,342.81,343.13,342.75,342.91,7627.0,309.9662,310.2556,309.912,310.0566,7627.0
2021-11-29 12:30:00,342.85,343.47,342.82,343.41,8472.0,310.0024,310.563,309.9753,310.5087,8472.0
2021-11-29 12:40:00,343.36,343.87,343.31,343.38,15950.0,310.4635,310.9247,310.4183,310.4816,15950.0
2021-11-29 12:50:00,343.29,343.38,342.7,342.7,7606.0,310.4002,310.4816,309.8668,309.8668,7606.0
2021-11-29 13:00:00,342.79,343.3,342.74,343.1,13554.0,309.9481,310.4093,309.9029,310.2284,13554.0
2021-11-29 13:10:00,343.08,343.15,342.44,342.5,10079.0,310.2104,310.2737,309.6317,309.6859,10079.0
2021-11-29 13:20:00,342.46,342.48,341.73,342.16,15285.0,309.6498,309.6678,308.9897,309.3785,15285.0
2021-11-29 13:30:00,342.24,342.7,342.16,342.57,12014.0,309.4508,309.8668,309.3785,309.7492,12014.0
2021-11-29 13:40:00,342.43,342.43,342.04,342.2,7408.0,309.6226,309.6226,309.27,309.4147,7408.0
2021-11-29 13:50:00,342.2,342.27,342.01,342.1,7259.0,309.4147,309.478,309.2429,309.3243,7259.0
2021-11-29 14:00:00,342.1,342.6,342.09,342.57,10528.0,309.3243,309.7763,309.3152,309.7492,10528.0
2021-11-29 14:10:00,342.58,342.95,342.56,342.57,6978.0,309.7583,310.0928,309.7402,309.7492,6978.0
2021-11-29 14:20:00,342.61,343.2,342.6,343.09,11336.0,309.7854,310.3189,309.7763,310.2194,11336.0
2021-11-29 14:30:00,343.11,343.62,343.11,343.21,19200.0,310.2375,310.6986,310.2375,310.3279,19200.0
2021-11-29 14:40:00,343.14,343.17,342.06,342.16,15784.0,310.2646,310.2917,309.2881,309.3785,15784.0
2021-11-29 14:50:00,342.15,342.37,341.84,342.0,14543.0,309.3695,309.5684,309.0892,309.2338,14543.0
2021-11-29 15:00:00,342.0,342.23,341.6,341.68,21145.0,309.2338,309.4418,308.8722,308.9445,21145.0
2021-11-29 15:10:00,341.71,342.36,341.7,341.88,9322.0,308.9716,309.5593,308.9626,309.1253,9322.0
2021-11-29 15:20:00,341.94,342.18,341.59,341.7,20607.0,309.1796,309.3966,308.8631,308.9626,20607.0
2021-11-29 15:30:00,341.69,342.13,341.4,341.56,34242.0,308.9535,309.3514,308.6913,308.836,34242.0
2021-11-29 15:40:00,341.62,341.72,341.35,341.6,42490.0,308.8902,308.9807,308.6461,308.8722,42490.0
2021-11-29 15:50:00,341.57,341.86,341.07,341.21,121695.0,308.845,309.1072,308.3929,308.5195,121695.0
2021-11-30 09:30:00,337.2,338.22,336.02,336.63,69968.0,307.4549,308.3849,306.379,306.9352,69968.0
2021-11-30 09:40:00,336.66,337.89,336.29,336.69,28362.0,306.9626,308.0841,306.6252,306.9899,28362.0
2021-11-30 09:50:00,336.62,336.92,336.26,336.41,28804.0,306.9261,307.1996,306.5978,306.7346,28804.0
2021-11-30 10:00:00,336.5,337.3,336.12,336.9,23208.0,306.8167,307.5461,306.4702,307.1814,23208.0
2021-11-30 10:10:00,336.94,336.94,336.16,336.26,15427.0,307.2179,307.2179,306.5067,306.5978,15427.0
2021-11-30 10:20:00,336.0,336.14,335.06,335.42,40060.0,306.3608,306.4884,305.5037,305.8319,40060.0
2021-11-30 10:30:00,335.41,336.78,335.41,336.47,13291.0,305.8228,307.072,305.8228,306.7893,13291.0
2021-11-30 10:40:00,336.5,337.11,336.43,337.07,34508.0,306.8167,307.3729,306.7528,307.3364,34508.0
2021-11-30 10:50:00,337.01,337.08,336.0,336.02,38650.0,307.2817,307.3455,306.3608,306.379,38650.0
2021-11-30 11:00:00,335.91,336.51,335.5,336.05,20567.0,306.2787,306.8258,305.9049,306.4064,20567.0
2021-11-30 11:10:00,336.1,338.0,336.08,337.94,18335.0,306.452,308.1843,306.4337,308.1296,18335.0
2021-11-30 11:20:00,338.07,338.24,337.73,338.0,27403.0,308.2482,308.4032,307.9382,308.1843,27403.0
2021-11-30 11:30:00,338.0,338.36,337.82,338.02,16716.0,308.1843,308.5126,308.0202,308.2026,16716.0
2021-11-30 11:40:00,338.07,338.24,337.56,337.99,18231.0,308.2482,308.4032,307.7832,308.1752,18231.0
2021-11-30 11:50:00,338.0,338.0,336.78,337.06,11819.0,308.1843,308.1843,307.072,307.3273,11819.0
2021-11-30 12:00:00,337.07,337.07,336.36,336.59,13225.0,307.3364,307.3364,306.689,306.8987,13225.0
2021-11-30 12:10:00,336.75,337.27,336.63,337.0,11572.0,307.0446,307.5187,306.9352,307.2726,11572.0
2021-11-30 12:20:00,336.98,337.6,336.75,337.6,6784.0,307.2543,307.8196,307.0446,307.8196,6784.0
2021-11-30 12:30:00,337.53,337.58,337.04,337.3,7666.0,307.7558,307.8014,307.309,307.5461,7666.0
2021-11-30 12:40:00,337.23,337.26,336.55,336.66,14326.0,307.4823,307.5096,306.8623,306.9626,14326.0
2021-11-30 12:50:00,336.78,337.19,336.66,336.74,5143.0,307.072,307.4458,306.9626,307.0355,5143.0
2021-11-30 13:00:00,336.68,336.85,335.82,335.85,8240.0,306.9808,307.1358,306.1967,306.224,8240.0
2021-11-30 13:10:00,335.85,336.44,335.63,336.23,13020.0,306.224,306.762,306.0234,306.5705,13020.0
2021-11-30 13:20:00,336.15,336.4,336.0,336.3,14824.0,306.4975,306.7255,306.3608,306.6343,14824.0
2021-11-30 13:30:00,336.15,336.62,336.07,336.14,11877.0,306.4975,306.9261,306.4246,306.4884,11877.0
2021-11-30 13:40:00,336.13,336.59,336.04,336.59,11681.0,306.4793,306.8987,306.3972,306.8987,11681.0
2021-11-30 13:50:00,336.67,336.68,336.09,336.13,44130.0,306.9717,306.9808,306.4428,306.4793,44130.0
2021-11-30 14:00:00,336.0,336.68,335.85,336.31,11362.0,306.3608,306.9808,306.224,306.6434,11362.0
2021-11-30 14:10:00,336.25,336.25,335.23,335.94,155628.0,306.5887,306.5887,305.6587,306.3061,155628.0
2021-11-30 14:20:00,336.0,336.28,335.75,336.01,20004.0,306.3608,306.6161,306.1328,306.3699,20004.0
2021-11-30 14:30:00,335.92,336.35,335.84,335.91,13060.0,306.2878,306.6799,306.2149,306.2787,13060.0
2021-11-30 14:40:00,335.91,335.93,335.38,335.87,30987.0,306.2787,306.2969,305.7955,306.2422,30987.0
2021-11-30 14:50:00,335.87,335.98,335.52,335.57,37574.0,306.2422,306.3425,305.9231,305.9687,37574.0
2021-11-30 15:00:00,335.58,336.1,335.54,335.85,17061.0,305.9778,306.452,305.9414,306.224,17061.0
2021-11-30 15:10:00,335.9,336.03,335.38,335.52,26286.0,306.2696,306.3881,305.7955,305.9231,26286.0
2021-11-30 15:20:00,335.47,335.84,335.2,335.4,29226.0,305.8775,306.2149,305.6313,305.8137,29226.0
2021-11-30 15:30:00,335.35,335.58,334.69,335.36,30148.0,305.7681,305.9778,305.1663,305.7772,30148.0
2021-11-30 15:40:00,335.27,335.53,335.01,335.05,55784.0,305.6952,305.9322,305.4581,305.4946,55784.0
2021-11-30 15:50:00,334.89,335.04,333.03,333.37,265969.0,305.3487,305.4855,303.6528,303.9628,265969.0
2021-12-01 09:30:00,335.0,335.7,334.23,335.05,47935.0,305.449,306.0872,304.7469,305.4946,47935.0
2021-12-01 09:40:00,335.17,335.33,333.4,333.56,37237.0,305.604,305.7499,303.9901,304.136,37237.0
2021-12-01 09:50:00,333.52,334.36,333.12,334.11,40749.0,304.0995,304.8654,303.7348,304.6375,40749.0
2021-12-01 10:00:00,334.29,334.85,333.81,334.32,31792.0,304.8016,305.3122,304.364,304.829,31792.0
2021-12-01 10:10:00,334.26,335.34,334.07,334.98,36799.0,304.7743,305.759,304.601,305.4307,36799.0
2021-12-01 10:20:00,334.92,334.96,334.15,334.24,21033.0,305.376,305.4125,304.674,304.756,21033.0
2021-12-01 10:30:00,334.25,334.34,333.39,333.39,17080.0,304.7651,304.8472,303.981,303.981,17080.0
2021-12-01 10:40:00,333.23,334.05,333.01,333.74,22471.0,303.8351,304.5828,303.6345,304.3001,22471.0
2021-12-01 10:50:00,333.74,334.57,333.63,333.79,40376.0,304.3001,305.0569,304.1998,304.3457,40376.0
2021-12-01 11:00:00,333.88,333.92,333.12,333.62,18233.0,304.4278,304.4643,303.7348,304.1907,18233.0
2021-12-01 11:10:00,333.7,334.57,333.6,334.12,19036.0,304.2637,305.0569,304.1725,304.6466,19036.0
2021-12-01 11:20:00,334.16,334.84,334.01,334.56,42515.0,304.6831,305.3031,304.5463,305.0478,42515.0
2021-12-01 11:30:00,334.67,335.3,334.2,334.49,42949.0,305.1481,305.7225,304.7196,304.984,42949.0
2021-12-01 11:40:00,334.43,334.78,333.75,333.91,46593.0,304.9293,305.2484,304.3093,304.4551,46593.0
2021-12-01 11:50:00,333.82,335.33,333.81,335.32,24333.0,304.3731,305.7499,304.364,305.7408,24333.0
2021-12-01 12:00:00,335.14,335.32,334.43,334.5,70561.0,305.5766,305.7408,304.9293,304.9931,70561.0
2021-12-01 12:10:00,334.89,335.95,334.7,335.17,35437.0,305.3487,306.3152,305.1754,305.604,35437.0
2021-12-01 12:20:00,335.16,335.32,334.33,334.39,20055.0,305.5949,305.7408,304.8381,304.8928,20055.0
2021-12-01 12:30:00,334.35,334.62,333.77,334.21,22130.0,304.8563,305.1025,304.3275,304.7287,22130.0
2021-12-01 12:40:00,334.13,334.32,333.58,333.82,20083.0,304.6557,304.829,304.1542,304.3731,20083.0
2021-12-01 12:50:00,333.87,333.89,333.42,333.77,16246.0,304.4187,304.4369,304.0084,304.3275,16246.0
2021-12-01 13:00:00,333.74,334.11,333.13,333.13,16375.0,304.3001,304.6375,303.7439,303.7439,16375.0
2021-12-01 13:10:00,333.29,333.42,332.51,332.51,22078.0,303.8898,304.0084,303.1786,303.1786,22078.0
2021-12-01 13:20:00,332.5,333.65,332.38,332.88,34291.0,303.1695,304.2181,303.0601,303.516,34291.0
2021-12-01 13:30:00,332.79,333.34,332.66,333.0,8925.0,303.4339,303.9354,303.3154,303.6254,8925.0
2021-12-01 13:40:00,333.06,333.06,331.08,331.19,24701.0,303.6801,303.6801,301.8748,301.9751,24701.0
2021-12-01 13:50:00,331.31,331.72,331.06,331.13,26763.0,302.0845,302.4583,301.8565,301.9204,26763.0
2021-12-01 14:00:00,331.06,331.51,331.0,331.17,16420.0,301.8565,302.2668,301.8018,301.9568,16420.0
2021-12-01 14:10:00,331.06,331.56,330.64,330.64,17570.0,301.8565,302.3124,301.4736,301.4736,17570.0
2021-12-01 14:20:00,330.61,331.8,330.36,331.58,22034.0,301.4462,302.5313,301.2183,302.3307,22034.0
2021-12-01 14:30:00,331.58,331.73,330.59,330.8,32533.0,302.3307,302.4674,301.428,301.6195,32533.0
2021-12-01 14:40:00,330.71,331.43,330.67,331.21,21992.0,301.5374,302.1939,301.5009,301.9933,21992.0
2021-12-01 14:50:00,331.37,331.62,330.98,331.24,14951.0,302.1392,302.3671,301.7836,302.0207,14951.0
2021-12-01 15:00:00,331.41,331.64,331.18,331.4,16633.0,302.1757,302.3854,301.966,302.1665,16633.0
2021-12-01 15:10:00,331.38,331.46,330.39,330.39,57330.0,302.1483,302.2213,301.2456,301.2456,57330.0
2021-12-01 15:20:00,330.39,330.63,329.93,330.35,80199.0,301.2456,301.4645,300.8262,301.2092,80199.0
2021-12-01 15:30:00,330.31,330.96,329.83,330.76,36197.0,301.1727,301.7654,300.735,301.583,36197.0
2021-12-01 15:40:00,330.77,331.57,330.77,330.94,66208.0,301.5921,302.3216,301.5921,301.7471,66208.0
2021-12-01 15:50:00,330.84,330.88,328.2,328.39,195503.0,301.6559,301.6924,299.2488,299.4221,195503.0
2021-12-02 09:30:00,330.0,331.5,328.33,329.49,89487.0,300.89,302.2577,299.3674,300.425,89487.0
2021-12-02 09:40:00,329.6,331.17,329.59,330.6,26211.0,300.5253,301.9568,300.5162,301.4371,26211.0
2021-12-02 09:50:00,330.71,332.0,330.33,331.86,32697.0,301.5374,302.7136,301.1909,302.586,32697.0
2021-12-02 10:00:00,332.0,332.3,331.01,331.55,13232.0,302.7136,302.9872,301.811,302.3033,13232.0
2021-12-02 10:10:00,331.43,332.82,331.42,331.96,15078.0,302.1939,303.4613,302.1848,302.6771,15078.0
2021-12-02 10:20:00,332.06,332.82,331.85,332.44,16727.0,302.7683,303.4613,302.5769,303.1148,16727.0
2021-12-02 10:30:00,332.75,333.12,332.21,332.42,21874.0,303.3975,303.7348,302.9051,303.0966,21874.0
2021-12-02 10:40:00,332.42,333.33,332.42,333.07,14202.0,303.0966,303.9263,303.0966,303.6892,14202.0
2021-12-02 10:50:00,333.06,333.57,332.53,333.57,20559.0,303.6801,304.1451,303.1969,304.1451,20559.0
2021-12-02 11:00:00,333.75,333.91,333.06,333.43,12804.0,304.3093,304.4551,303.6801,304.0175,12804.0
2021-12-02 11:10:00,333.33,333.66,332.87,333.3,16279.0,303.9263,304.2272,303.5069,303.8989,16279.0
2021-12-02 11:20:00,333.5,333.9,333.11,333.38,12855.0,304.0813,304.446,303.7257,303.9719,12855.0
2021-12-02 11:30:00,333.4,333.5,332.51,333.1,24661.0,303.9901,304.0813,303.1786,303.7166,24661.0
2021-12-02 11:40:00,333.04,333.26,332.55,332.83,18750.0,303.6619,303.8625,303.2151,303.4704,18750.0
2021-12-02 11:50:00,332.97,333.2,332.64,332.92,12435.0,303.5981,303.8078,303.2972,303.5525,12435.0
2021-12-02 12:00:00,332.91,333.04,332.4,332.68,13072.0,303.5433,303.6619,303.0783,303.3336,13072.0
2021-12-02 12:10:00,332.74,333.09,332.65,332.81,17174.0,303.3883,303.7075,303.3063,303.4522,17174.0
2021-12-02 12:20:00,332.8,332.8,331.24,331.4,35229.0,303.4431,303.4431,302.0207,302.1665,35229.0
2021-12-02 12:30:00,331.43,331.67,331.06,331.06,18753.0,302.1939,302.4127,301.8565,301.8565,18753.0
2021-12-02 12:40:00,331.05,331.5,330.85,331.47,24568.0,301.8474,302.2577,301.6651,302.2304,24568.0
2021-12-02 12:50:00,331.49,332.08,331.46,331.46,19311.0,302.2486,302.7866,302.2213,302.2213,19311.0
2021-12-02 13:00:00,331.46,332.0,330.93,331.99,22328.0,302.2213,302.7136,301.738,302.7045,22328.0
2021-12-02 13:10:00,331.86,332.21,331.63,331.97,15519.0,302.586,302.9051,302.3763,302.6863,15519.0
2021-12-02 13:20:00,332.08,332.12,331.11,331.19,17683.0,302.7866,302.823,301.9021,301.9751,17683.0
2021-12-02 13:30:00,331.3,331.82,331.07,331.8,28085.0,302.0754,302.5495,301.8657,302.5313,28085.0
2021-12-02 13:40:00,331.8,332.13,331.42,331.53,15592.0,302.5313,302.8322,302.1848,302.2851,15592.0
2021-12-02 13:50:00,331.52,332.09,331.27,332.03,36918.0,302.276,302.7957,302.048,302.741,36918.0
2021-12-02 14:00:00,332.07,332.87,331.92,332.87,11960.0,302.7774,303.5069,302.6407,303.5069,11960.0
2021-12-02 14:10:00,332.93,333.08,332.76,332.79,22971.0,303.5616,303.6984,303.4066,303.4339,22971.0
2021-12-02 14:20:00,332.89,332.89,332.31,332.85,15928.0,303.5251,303.5251,302.9963,303.4886,15928.0
2021-12-02 14:30:00,332.86,333.0,332.5,332.73,18028.0,303.4978,303.6254,303.1695,303.3792,18028.0
2021-12-02 14:40:00,332.8,332.82,332.38,332.46,24785.0,303.4431,303.4613,303.0601,303.133,24785.0
2021-12-02 14:50:00,332.38,332.59,332.0,332.07,27063.0,303.0601,303.2516,302.7136,302.7774,27063.0
2021-12-02 15:00:00,332.07,332.21,331.85,332.17,15992.0,302.7774,302.9051,302.5769,302.8686,15992.0
2021-12-02 15:10:00,332.18,332.18,331.39,331.41,18263.0,302.8777,302.8777,302.1574,302.1757,18263.0
2021-12-02 15:20:00,331.32,331.64,330.92,331.13,22466.0,302.0936,302.3854,301.7289,301.9204,22466.0
2021-12-02 15:30:00,331.17,331.61,330.63,330.65,31590.0,301.9568,302.358,301.4645,301.4827,31590.0
2021-12-02 15:40:00,330.78,331.83,330.78,331.83,42884.0,301.6012,302.5586,301.6012,302.5586,42884.0
2021-12-02 15:50:00,331.65,331.65,329.68,330.56,168755.0,302.3945,302.3945,300.5983,301.4006,168755.0
2021-12-03 09:30:00,331.35,333.0,331.0,332.99,41416.0,302.121,303.6254,301.8018,303.6163,41416.0
2021-12-03 09:40:00,332.96,334.38,332.84,333.56,29630.0,303.5889,304.8837,303.4795,304.136,29630.0
2021-12-03 09:50:00,333.56,333.57,332.89,333.44,49982.0,304.136,304.1451,303.5251,304.0266,49982.0
2021-12-03 10:00:00,333.46,333.75,332.13,332.34,35069.0,304.0448,304.3093,302.8322,303.0236,35069.0
2021-12-03 10:10:00,332.14,332.42,331.32,332.14,18038.0,302.8413,303.0966,302.0936,302.8413,18038.0
2021-12-03 10:20:00,332.3,334.0,331.92,333.55,19628.0,302.9872,304.5372,302.6407,304.1269,19628.0
2021-12-03 10:30:00,333.48,333.48,332.27,332.36,16547.0,304.0631,304.0631,302.9598,303.0419,16547.0
2021-12-03 10:40:00,332.4,332.42,330.34,331.05,28869.0,303.0783,303.0966,301.2001,301.8474,28869.0
2021-12-03 10:50:00,331.11,331.24,330.53,330.96,14880.0,301.9021,302.0207,301.3733,301.7654,14880.0
2021-12-03 11:00:00,330.76,331.68,330.72,331.14,6634.0,301.583,302.4218,301.5465,301.9295,6634.0
2021-12-03 11:10:00,331.22,332.03,330.88,331.17,14048.0,302.0024,302.741,301.6924,301.9568,14048.0
2021-12-03 11:20:00,331.06,332.26,330.97,331.96,12013.0,301.8565,302.9507,301.7745,302.6771,12013.0
2021-12-03 11:30:00,331.87,332.86,331.74,332.82,13797.0,302.5951,303.4978,302.4766,303.4613,13797.0
2021-12-03 11:40:00,333.0,333.08,331.73,332.49,11783.0,303.6254,303.6984,302.4674,303.1604,11783.0
2021-12-03 11:50:00,332.36,332.39,331.78,331.92,11765.0,303.0419,303.0692,302.513,302.6407,11765.0
2021-12-03 12:00:00,331.82,333.19,331.81,333.11,11911.0,302.5495,303.7986,302.5404,303.7257,11911.0
2021-12-03 12:10:00,333.1,333.42,333.04,333.18,11659.0,303.7166,304.0084,303.6619,303.7895,11659.0
2021-12-03 12:20:00,333.11,333.65,333.11,333.38,15327.0,303.7257,304.2181,303.7257,303.9719,15327.0
2021-12-03 12:30:00,333.14,333.57,333.09,333.25,14945.0,303.7531,304.1451,303.7075,303.8534,14945.0
2021-12-03 12:40:00,333.16,333.27,332.28,332.34,19759.0,303.7713,303.8716,302.9689,303.0236,19759.0
2021-12-03 12:50:00,332.38,332.83,332.16,332.83,6639.0,303.0601,303.4704,302.8595,303.4704,6639.0
2021-12-03 13:00:00,332.75,333.02,332.27,333.01,15505.0,303.3975,303.6436,302.9598,303.6345,15505.0
2021-12-03 13:10:00,332.98,333.44,332.72,333.44,16186.0,303.6072,304.0266,303.3701,304.0266,16186.0
2021-12-03 13:20:00,333.23,333.53,333.0,333.03,10883.0,303.8351,304.1087,303.6254,303.6528,10883.0
2021-12-03 13:30:00,332.87,332.87,332.32,332.46,5957.0,303.5069,303.5069,303.0054,303.133,5957.0
2021-12-03 13:40:00,332.4,332.79,332.32,332.71,11292.0,303.0783,303.4339,303.0054,303.361,11292.0
2021-12-03 13:50:00,332.67,333.07,332.5,332.5,8703.0,303.3245,303.6892,303.1695,303.1695,8703.0
2021-12-03 14:00:00,332.54,332.75,332.33,332.5,12429.0,303.206,303.3975,303.0145,303.1695,12429.0
2021-12-03 14:10:00,332.68,332.86,332.25,332.25,12032.0,303.3336,303.4978,302.9416,302.9416,12032.0
2021-12-03 14:20:00,332.18,332.71,332.08,332.16,16745.0,302.8777,303.361,302.7866,302.8595,16745.0
2021-12-03 14:30:00,332.18,332.49,332.01,332.28,11814.0,302.8777,303.1604,302.7227,302.9689,11814.0
2021-12-03 14:40:00,332.31,332.56,332.08,332.27,16883.0,302.9963,303.2242,302.7866,302.9598,16883.0
2021-12-03 14:50:00,332.13,332.13,331.7,331.81,9057.0,302.8322,302.8322,302.4401,302.5404,9057.0
2021-12-03 15:00:00,331.79,332.18,331.32,331.42,15623.0,302.5221,302.8777,302.0936,302.1848,15623.0
2021-12-03 15:10:00,331.46,331.94,331.45,331.64,6813.0,302.2213,302.6589,302.2121,302.3854,6813.0
2021-12-03 15:20:00,331.8,332.99,331.8,332.75,15096.0,302.5313,303.6163,302.5313,303.3975,15096.0
2021-12-03 15:30:00,332.82,333.28,332.4,332.5,21957.0,303.4613,303.8807,303.0783,303.1695,21957.0
2021-12-03 15:40:00,332.49,333.15,332.34,332.78,22257.0,303.1604,303.7622,303.0236,303.4248,22257.0
2021-12-03 15:50:00,332.88,334.24,332.77,333.62,117899.0,303.516,304.756,303.4157,304.1907,117899.0
2021-12-06 09:30:00,337.25,340.52,337.25,338.21,113181.0,307.5005,310.4821,307.5005,308.3758,113181.0
2021-12-06 09:40:00,338.0,341.0,338.0,340.5,32210.0,308.1843,310.9197,308.1843,310.4638,32210.0
2021-12-06 09:50:00,340.58,341.19,339.62,341.08,22942.0,310.5368,311.093,309.6614,310.9927,22942.0
2021-12-06 10:00:00,340.9,341.07,340.15,340.94,28289.0,310.8285,310.9835,310.1447,310.865,28289.0
2021-12-06 10:10:00,340.92,341.2,340.6,340.78,26460.0,310.8468,311.1021,310.555,310.7191,26460.0
2021-12-06 10:20:00,340.86,341.38,340.69,341.16,53635.0,310.7921,311.2662,310.6371,311.0656,53635.0
2021-12-06 10:30:00,341.24,341.68,340.71,340.94,48985.0,311.1385,311.5397,310.6553,310.865,48985.0
2021-12-06 10:40:00,340.9,341.19,340.83,340.95,75819.0,310.8285,311.093,310.7647,310.8741,75819.0
2021-12-06 10:50:00,340.96,341.01,340.31,340.32,24290.0,310.8832,310.9288,310.2906,310.2997,24290.0
2021-12-06 11:00:00,340.31,340.38,339.54,340.13,12522.0,310.2906,310.3544,309.5885,310.1265,12522.0
2021-12-06 11:10:00,340.0,340.59,339.92,340.23,24269.0,310.0079,310.5459,309.935,310.2176,24269.0
2021-12-06 11:20:00,340.27,340.7,340.12,340.5,17133.0,310.2541,310.6462,310.1173,310.4638,17133.0
2021-12-06 11:30:00,340.63,340.63,340.15,340.46,27011.0,310.5824,310.5824,310.1447,310.4273,27011.0
2021-12-06 11:40:00,340.46,340.74,340.01,340.15,37261.0,310.4273,310.6826,310.017,310.1447,37261.0
2021-12-06 11:50:00,340.16,341.37,340.16,341.11,20946.0,310.1538,311.2571,310.1538,311.02,20946.0
2021-12-06 12:00:00,341.05,341.06,340.64,340.73,19114.0,310.9653,310.9744,310.5915,310.6735,19114.0
2021-12-06 12:10:00,340.72,340.9,340.09,340.38,18576.0,310.6644,310.8285,310.09,310.3544,18576.0
2021-12-06 12:20:00,340.41,340.79,340.31,340.58,19977.0,310.3818,310.7282,310.2906,310.5368,19977.0
2021-12-06 12:30:00,340.58,340.75,340.35,340.51,11030.0,310.5368,310.6918,310.3271,310.4729,11030.0
2021-12-06 12:40:00,340.34,340.91,340.34,340.9,14612.0,310.3179,310.8377,310.3179,310.8285,14612.0
2021-12-06 12:50:00,340.84,341.32,340.84,341.3,21150.0,310.7738,311.2115,310.7738,311.1932,21150.0
2021-12-06 13:00:00,341.33,342.28,341.15,342.05,34555.0,311.2206,312.0868,311.0565,311.8771,34555.0
2021-12-06 13:10:00,341.96,342.27,341.89,342.26,13428.0,311.795,312.0777,311.7312,312.0686,13428.0
2021-12-06 13:20:00,342.3,342.41,341.91,341.96,18985.0,312.105,312.2053,311.7494,311.795,18985.0
2021-12-06 13:30:00,342.04,342.05,341.28,341.65,15425.0,311.868,311.8771,311.175,311.5124,15425.0
2021-12-06 13:40:00,341.72,342.07,341.71,341.94,11698.0,311.5762,311.8953,311.5671,311.7768,11698.0
2021-12-06 13:50:00,341.93,342.09,341.72,341.9,17754.0,311.7677,311.9136,311.5762,311.7403,17754.0
2021-12-06 14:00:00,341.9,341.94,341.2,341.21,12105.0,311.7403,311.7768,311.1021,311.1112,12105.0
2021-12-06 14:10:00,341.15,341.4,340.91,341.06,27962.0,311.0565,311.2844,310.8377,310.9744,27962.0
2021-12-06 14:20:00,341.06,341.33,340.92,340.93,29815.0,310.9744,311.2206,310.8468,310.8559,29815.0
2021-12-06 14:30:00,341.0,341.13,340.79,340.85,13054.0,310.9197,311.0382,310.7282,310.7829,13054.0
2021-12-06 14:40:00,340.81,340.97,340.22,340.43,10507.0,310.7465,310.8924,310.2085,310.4,10507.0
2021-12-06 14:50:00,340.24,340.33,339.83,340.07,25501.0,310.2268,310.3088,309.8529,310.0718,25501.0
2021-12-06 15:00:00,340.07,340.98,340.07,340.62,20720.0,310.0718,310.9015,310.0718,310.5732,20720.0
2021-12-06 15:10:00,340.81,340.81,339.9,340.59,13801.0,310.7465,310.7465,309.9167,310.5459,13801.0
2021-12-06 15:20:00,340.52,340.65,340.31,340.34,8465.0,310.4821,310.6006,310.2906,310.3179,8465.0
2021-12-06 15:30:00,340.38,340.47,339.5,339.87,16138.0,310.3544,310.4365,309.552,309.8894,16138.0
2021-12-06 15:40:00,339.9,340.12,339.58,339.68,65612.0,309.9167,310.1173,309.625,309.7162,65612.0
2021-12-06 15:50:00,339.6,340.33,339.45,340.01,98430.0,309.6432,310.3088,309.5064,310.017,98430.0
2021-12-07 09:30:00,340.0,341.52,339.41,339.99,37750.0,310.0079,311.3938,309.47,309.9988,37750.0
2021-12-07 09:40:00,340.09,341.55,339.98,341.18,15960.0,310.09,311.4212,309.9897,311.0838,15960.0
2021-12-07 09:50:00,341.44,342.11,341.18,341.18,18885.0,311.3209,311.9318,311.0838,311.0838,18885.0
2021-12-07 10:00:00,341.41,341.85,341.11,341.62,12936.0,311.2935,311.6947,311.02,311.485,12936.0
2021-12-07 10:10:00,341.37,341.7,339.83,339.83,34205.0,311.2571,311.558,309.8529,309.8529,34205.0
2021-12-07 10:20:00,339.72,341.27,339.72,340.63,26811.0,309.7526,311.1659,309.7526,310.5824,26811.0
2021-12-07 10:30:00,340.87,341.02,340.2,340.53,14258.0,310.8012,310.9379,310.1903,310.4912,14258.0
2021-12-07 10:40:00,340.52,341.1,340.42,340.78,16347.0,310.4821,311.0109,310.3909,310.7191,16347.0
2021-12-07 10:50:00,340.78,341.72,340.53,341.72,15432.0,310.7191,311.5762,310.4912,311.5762,15432.0
2021-12-07 11:00:00,341.67,341.67,340.53,341.49,18884.0,311.5306,311.5306,310.4912,311.3665,18884.0
2021-12-07 11:10:00,341.26,341.48,340.57,341.06,18486.0,311.1568,311.3574,310.5276,310.9744,18486.0
2021-12-07 11:20:00,341.08,341.59,340.59,340.97,17417.0,310.9927,311.4577,310.5459,310.8924,17417.0
2021-12-07 11:30:00,341.0,341.14,340.09,340.69,37444.0,310.9197,311.0474,310.09,310.6371,37444.0
2021-12-07 11:40:00,340.62,340.91,340.39,340.79,10933.0,310.5732,310.8377,310.3635,310.7282,10933.0
2021-12-07 11:50:00,340.86,341.32,340.72,341.01,10087.0,310.7921,311.2115,310.6644,310.9288,10087.0
2021-12-07 12:00:00,341.04,341.19,340.71,340.92,11892.0,310.9562,311.093,310.6553,310.8468,11892.0
2021-12-07 12:10:00,340.98,341.08,340.25,340.25,15806.0,310.9015,310.9927,310.2359,310.2359,15806.0
2021-12-07 12:20:00,340.23,340.66,340.08,340.08,7056.0,310.2176,310.6097,310.0809,310.0809,7056.0
2021-12-07 12:30:00,340.15,340.28,339.81,339.88,27065.0,310.1447,310.2632,309.8347,309.8985,27065.0
2021-12-07 12:40:00,339.86,340.15,339.63,340.06,14995.0,309.8803,310.1447,309.6706,310.0626,14995.0
2021-12-07 12:50:00,340.13,340.13,339.43,339.53,25437.0,310.1265,310.1265,309.4882,309.5794,25437.0
2021-12-07 13:00:00,339.58,339.9,339.12,339.86,8394.0,309.625,309.9167,309.2056,309.8803,8394.0
2021-12-07 13:10:00,339.79,339.89,339.29,339.81,11980.0,309.8164,309.9076,309.3606,309.8347,11980.0
2021-12-07 13:20:00,339.77,340.12,339.6,340.02,5073.0,309.7982,310.1173,309.6432,310.0262,5073.0
2021-12-07 13:30:00,340.02,340.49,339.9,340.49,8811.0,310.0262,310.4547,309.9167,310.4547,8811.0
2021-12-07 13:40:00,340.52,340.8,340.21,340.4,9434.0,310.4821,310.7374,310.1994,310.3726,9434.0
2021-12-07 13:50:00,340.4,340.66,340.01,340.08,8707.0,310.3726,310.6097,310.017,310.0809,8707.0
2021-12-07 14:00:00,339.99,340.48,339.89,340.43,7210.0,309.9988,310.4456,309.9076,310.4,7210.0
2021-12-07 14:10:00,340.47,340.53,340.06,340.11,10895.0,310.4365,310.4912,310.0626,310.1082,10895.0
2021-12-07 14:20:00,340.25,340.25,339.74,339.98,8702.0,310.2359,310.2359,309.7709,309.9897,8702.0
2021-12-07 14:30:00,339.92,340.24,339.7,339.88,14958.0,309.935,310.2268,309.7344,309.8985,14958.0
2021-12-07 14:40:00,339.79,340.1,339.55,339.86,12641.0,309.8164,310.0991,309.5976,309.8803,12641.0
2021-12-07 14:50:00,339.7,340.17,339.64,340.14,12450.0,309.7344,310.1629,309.6797,310.1356,12450.0
2021-12-07 15:00:00,340.23,340.83,340.13,340.57,18434.0,310.2176,310.7647,310.1265,310.5276,18434.0
2021-12-07 15:10:00,340.5,340.74,340.31,340.54,16863.0,310.4638,310.6826,310.2906,310.5003,16863.0
2021-12-07 15:20:00,340.56,340.6,340.06,340.06,15233.0,310.5185,310.555,310.0626,310.0626,15233.0
2021-12-07 15:30:00,340.06,340.12,338.8,339.19,51092.0,310.0626,310.1173,308.9138,309.2694,51092.0
2021-12-07 15:40:00,339.31,339.75,339.24,339.69,36511.0,309.3788,309.78,309.315,309.7253,36511.0
2021-12-07 15:50:00,339.64,339.92,339.07,339.13,162910.0,309.6797,309.935,309.16,309.2147,162910.0
2021-12-08 09:30:00,339.71,341.99,339.71,341.24,45437.0,309.7435,311.8224,309.7435,311.1385,45437.0
2021-12-08 09:40:00,341.15,341.97,340.71,341.1,64566.0,311.0565,311.8041,310.6553,311.0109,64566.0
2021-12-08 09:50:00,341.24,342.38,341.24,342.31,34541.0,311.1385,312.178,311.1385,312.1142,34541.0
2021-12-08 10:00:00,342.17,342.32,341.22,341.36,18735.0,311.9865,312.1233,311.1203,311.248,18735.0
2021-12-08 10:10:00,341.17,341.45,340.59,340.6,13697.0,311.0747,311.33,310.5459,310.555,13697.0
2021-12-08 10:20:00,340.53,340.74,339.5,339.5,20784.0,310.4912,310.6826,309.552,309.552,20784.0
2021-12-08 10:30:00,339.4,340.3,339.38,339.98,6700.0,309.4609,310.2815,309.4426,309.9897,6700.0
2021-12-08 10:40:00,340.13,340.3,339.7,339.99,10515.0,310.1265,310.2815,309.7344,309.9988,10515.0
2021-12-08 10:50:00,339.8,339.91,339.02,339.13,10369.0,309.8256,309.9259,309.1144,309.2147,10369.0
2021-12-08 11:00:00,339.13,339.86,339.09,339.72,9830.0,309.2147,309.8803,309.1782,309.7526,9830.0
2021-12-08 11:10:00,339.76,340.07,339.37,339.48,13712.0,309.7891,310.0718,309.4335,309.5338,13712.0
2021-12-08 11:20:00,339.55,340.02,339.43,339.48,13466.0,309.5976,310.0262,309.4882,309.5338,13466.0
2021-12-08 11:30:00,339.5,339.9,339.15,339.82,11272.0,309.552,309.9167,309.2329,309.8438,11272.0
2021-12-08 11:40:00,339.9,340.35,339.87,340.34,9968.0,309.9167,310.3271,309.8894,310.3179,9968.0
2021-12-08 11:50:00,340.51,340.51,340.11,340.35,11650.0,310.4729,310.4729,310.1082,310.3271,11650.0
2021-12-08 12:00:00,340.44,340.67,340.34,340.5,7584.0,310.4091,310.6188,310.3179,310.4638,7584.0
2021-12-08 12:10:00,340.49,340.5,339.61,339.96,9923.0,310.4547,310.4638,309.6523,309.9715,9923.0
2021-12-08 12:20:00,339.9,340.03,339.75,339.99,3800.0,309.9167,310.0353,309.78,309.9988,3800.0
2021-12-08 12:30:00,339.97,340.67,339.97,340.44,23120.0,309.9806,310.6188,309.9806,310.4091,23120.0
2021-12-08 12:40:00,340.32,340.74,340.15,340.73,32500.0,310.2997,310.6826,310.1447,310.6735,32500.0
2021-12-08 12:50:00,340.79,341.19,340.65,340.84,11875.0,310.7282,311.093,310.6006,310.7738,11875.0
2021-12-08 13:00:00,340.83,341.24,340.83,341.0,6008.0,310.7647,311.1385,310.7647,310.9197,6008.0
2021-12-08 13:10:00,341.06,341.58,340.97,341.31,11186.0,310.9744,311.4486,310.8924,311.2024,11186.0
2021-12-08 13:20:00,341.29,341.29,341.02,341.17,4576.0,311.1841,311.1841,310.9379,311.0747,4576.0
2021-12-08 13:30:00,341.15,341.43,341.1,341.27,7616.0,311.0565,311.3118,311.0109,311.1659,7616.0
2021-12-08 13:40:00,341.29,341.49,341.13,341.15,5671.0,311.1841,311.3665,311.0382,311.0565,5671.0
2021-12-08 13:50:00,341.06,341.39,341.03,341.2,12953.0,310.9744,311.2753,310.9471,311.1021,12953.0
2021-12-08 14:00:00,341.17,341.38,341.1,341.13,11333.0,311.0747,311.2662,311.0109,311.0382,11333.0
2021-12-08 14:10:00,341.14,341.27,340.91,341.01,9361.0,311.0474,311.1659,310.8377,310.9288,9361.0
2021-12-08 14:20:00,341.0,341.04,340.69,340.99,6725.0,310.9197,310.9562,310.6371,310.9106,6725.0
2021-12-08 14:30:00,341.08,341.19,340.94,340.98,13104.0,310.9927,311.093,310.865,310.9015,13104.0
2021-12-08 14:40:00,340.98,341.21,340.78,340.8,11788.0,310.9015,311.1112,310.7191,310.7374,11788.0
2021-12-08 14:50:00,340.8,341.85,340.76,341.71,8534.0,310.7374,311.6947,310.7009,311.5671,8534.0
2021-12-08 15:00:00,341.85,341.89,341.48,341.5,16158.0,311.6947,311.7312,311.3574,311.3756,16158.0
2021-12-08 15:10:00,341.46,341.65,341.32,341.57,9428.0,311.3391,311.5124,311.2115,311.4394,9428.0
2021-12-08 15:20:00,341.52,341.68,341.31,341.59,8275.0,311.3938,311.5397,311.2024,311.4577,8275.0
2021-12-08 15:30:00,341.58,341.75,341.35,341.41,20299.0,311.4486,311.6036,311.2388,311.2935,20299.0
2021-12-08 15:40:00,341.47,342.18,341.43,341.51,37120.0,311.3483,311.9956,311.3118,311.3847,37120.0
2021-12-08 15:50:00,341.6,341.7,341.08,341.28,123785.0,311.4668,311.558,310.9927,311.175,123785.0
2021-12-09 09:30:00,339.94,340.46,339.27,339.32,24764.0,309.9532,310.4273,309.3423,309.3879,24764.0
2021-12-09 09:40:00,339.29,339.74,338.27,339.23,22446.0,309.3606,309.7709,308.4305,309.3058,22446.0
2021-12-09 09:50:00,339.14,340.83,338.75,340.22,11144.0,309.2238,310.7647,308.8682,310.2085,11144.0
2021-12-09 10:00:00,340.24,340.89,340.14,340.7,9907.0,310.2268,310.8194,310.1356,310.6462,9907.0
2021-12-09 10:10:00,340.57,341.7,340.5,341.6,10261.0,310.5276,311.558,310.4638,311.4668,10261.0
2021-12-09 10:20:00,341.56,341.58,340.73,340.95,8988.0,311.4303,311.4486,310.6735,310.8741,8988.0
2021-12-09 10:30:00,340.89,341.56,340.27,341.35,11256.0,310.8194,311.4303,310.2541,311.2388,11256.0
2021-12-09 10:40:00,341.21,341.74,341.01,341.18,10101.0,311.1112,311.5944,310.9288,311.0838,10101.0
2021-12-09 10:50:00,341.13,341.18,340.78,340.89,5119.0,311.0382,311.0838,310.7191,310.8194,5119.0
2021-12-09 11:00:00,340.98,341.7,340.91,341.28,16531.0,310.9015,311.558,310.8377,311.175,16531.0
2021-12-09 11:10:00,341.19,341.19,340.94,341.02,9857.0,311.093,311.093,310.865,310.9379,9857.0
2021-12-09 11:20:00,341.1,341.37,341.03,341.22,7417.0,311.0109,311.2571,310.9471,311.1203,7417.0
2021-12-09 11:30:00,341.17,341.19,341.01,341.16,4905.0,311.0747,311.093,310.9288,311.0656,4905.0
2021-12-09 11:40:00,341.12,341.2,340.78,341.2,12645.0,311.0291,311.1021,310.7191,311.1021,12645.0
2021-12-09 11:50:00,341.28,341.57,341.01,341.25,11438.0,311.175,311.4394,310.9288,311.1477,11438.0
2021-12-09 12:00:00,341.24,341.24,340.94,341.05,10690.0,311.1385,311.1385,310.865,310.9653,10690.0
2021-12-09 12:10:00,341.09,341.16,340.95,341.09,5567.0,311.0018,311.0656,310.8741,311.0018,5567.0
2021-12-09 12:20:00,341.08,341.17,340.85,341.17,47546.0,310.9927,311.0747,310.7829,311.0747,47546.0
2021-12-09 12:30:00,341.21,341.45,340.97,341.45,22910.0,311.1112,311.33,310.8924,311.33,22910.0
2021-12-09 12:40:00,341.41,341.91,341.35,341.8,12763.0,311.2935,311.7494,311.2388,311.6491,12763.0
2021-12-09 12:50:00,341.82,342.11,341.52,341.52,14066.0,311.6674,311.9318,311.3938,311.3938,14066.0
2021-12-09 13:00:00,341.69,341.69,341.39,341.69,9274.0,311.5488,311.5488,311.2753,311.5488,9274.0
2021-12-09 13:10:00,341.67,341.93,341.63,341.63,7385.0,311.5306,311.7677,311.4941,311.4941,7385.0
2021-12-09 13:20:00,341.77,342.04,341.77,341.96,5435.0,311.6218,311.868,311.6218,311.795,5435.0
2021-12-09 13:30:00,341.96,342.18,341.95,342.16,7779.0,311.795,311.9956,311.7859,311.9774,7779.0
2021-12-09 13:40:00,342.18,342.94,342.07,342.9,18341.0,311.9956,312.6886,311.8953,312.6521,18341.0
2021-12-09 13:50:00,342.91,343.44,342.6,343.06,11118.0,312.6612,313.1445,312.3786,312.798,11118.0
2021-12-09 14:00:00,343.01,343.24,342.9,343.01,11778.0,312.7524,312.9621,312.6521,312.7524,11778.0
2021-12-09 14:10:00,343.15,343.28,342.81,343.04,11773.0,312.8801,312.9986,312.57,312.7798,11773.0
2021-12-09 14:20:00,343.07,343.27,343.0,343.12,8390.0,312.8071,312.9895,312.7433,312.8527,8390.0
2021-12-09 14:30:00,343.22,343.34,343.0,343.34,10827.0,312.9439,313.0533,312.7433,313.0533,10827.0
2021-12-09 14:40:00,343.39,343.64,343.32,343.5,28688.0,313.0989,313.3268,313.0351,313.1992,28688.0
2021-12-09 14:50:00,343.41,343.7,343.25,343.55,24646.0,313.1171,313.3815,312.9712,313.2448,24646.0
2021-12-09 15:00:00,343.54,344.25,343.5,344.03,47665.0,313.2357,313.883,313.1992,313.6824,47665.0
2021-12-09 15:10:00,344.11,344.49,343.59,343.74,15326.0,313.7554,314.1019,313.2812,313.418,15326.0
2021-12-09 15:20:00,343.71,343.97,343.5,343.75,13087.0,313.3907,313.6277,313.1992,313.4271,13087.0
2021-12-09 15:30:00,343.69,344.67,343.66,344.67,31117.0,313.3724,314.266,313.3451,314.266,31117.0
2021-12-09 15:40:00,344.64,345.11,344.58,345.04,92347.0,314.2386,314.6672,314.1839,314.6033,92347.0
2021-12-09 15:50:00,345.0,345.03,343.57,343.61,205372.0,314.5669,314.5942,313.263,313.2995,205372.0
2021-12-10 09:30:00,345.84,346.9,345.5,345.61,41871.0,315.3328,316.2993,315.0228,315.1231,41871.0
2021-12-10 09:40:00,345.85,347.24,345.84,346.64,14807.0,315.3419,316.6093,315.3328,316.0622,14807.0
2021-12-10 09:50:00,346.65,347.03,346.16,346.43,13211.0,316.0713,316.4178,315.6245,315.8707,13211.0
2021-12-10 10:00:00,346.52,346.76,345.09,345.09,16287.0,315.9528,316.1716,314.6489,314.6489,16287.0
2021-12-10 10:10:00,345.12,346.3,345.12,345.93,13482.0,314.6763,315.7522,314.6763,315.4148,13482.0
2021-12-10 10:20:00,345.91,346.0,345.44,345.88,32319.0,315.3966,315.4787,314.9681,315.3692,32319.0
2021-12-10 10:30:00,345.99,346.6,345.35,345.77,11377.0,315.4695,316.0257,314.886,315.2689,11377.0
2021-12-10 10:40:00,345.69,346.37,345.54,346.08,10190.0,315.196,315.816,315.0592,315.5516,10190.0
2021-12-10 10:50:00,346.12,346.26,345.36,345.71,8373.0,315.5881,315.7157,314.8951,315.2142,8373.0
2021-12-10 11:00:00,345.86,346.34,345.18,345.18,10678.0,315.351,315.7887,314.731,314.731,10678.0
2021-12-10 11:10:00,345.29,345.49,344.64,345.16,13157.0,314.8313,315.0136,314.2386,314.7128,13157.0
2021-12-10 11:20:00,345.16,345.92,345.15,345.53,8731.0,314.7128,315.4057,314.7036,315.0501,8731.0
2021-12-10 11:30:00,345.42,345.99,345.39,345.4,9825.0,314.9498,315.4695,314.9225,314.9316,9825.0
2021-12-10 11:40:00,345.49,345.7,344.91,345.01,7926.0,315.0136,315.2051,314.4848,314.576,7926.0
2021-12-10 11:50:00,345.09,345.6,345.04,345.59,5152.0,314.6489,315.1139,314.6033,315.1048,5152.0
2021-12-10 12:00:00,345.41,345.78,345.25,345.59,22590.0,314.9407,315.2781,314.7948,315.1048,22590.0
2021-12-10 12:10:00,345.52,345.54,345.3,345.5,8281.0,315.041,315.0592,314.8404,315.0228,8281.0
2021-12-10 12:20:00,345.54,345.54,345.16,345.18,9524.0,315.0592,315.0592,314.7128,314.731,9524.0
2021-12-10 12:30:00,345.25,345.46,345.09,345.45,8413.0,314.7948,314.9863,314.6489,314.9772,8413.0
2021-12-10 12:40:00,345.35,345.62,345.26,345.6,8027.0,314.886,315.1322,314.8039,315.1139,8027.0
2021-12-10 12:50:00,345.54,345.74,345.44,345.6,8106.0,315.0592,315.2416,314.9681,315.1139,8106.0
2021-12-10 13:00:00,345.74,346.0,345.46,345.67,3724.0,315.2416,315.4787,314.9863,315.1778,3724.0
2021-12-10 13:10:00,345.63,345.89,345.59,345.64,6454.0,315.1413,315.3784,315.1048,315.1504,6454.0
2021-12-10 13:20:00,345.68,345.68,345.32,345.59,4526.0,315.1869,315.1869,314.8586,315.1048,4526.0
2021-12-10 13:30:00,345.62,345.79,345.39,345.76,4119.0,315.1322,315.2872,314.9225,315.2598,4119.0
2021-12-10 13:40:00,345.68,345.68,345.0,345.19,73506.0,315.1869,315.1869,314.5669,314.7401,73506.0
2021-12-10 13:50:00,345.25,345.42,345.17,345.22,4777.0,314.7948,314.9498,314.7219,314.7675,4777.0
2021-12-10 14:00:00,345.32,345.34,345.08,345.19,8064.0,314.8586,314.8769,314.6398,314.7401,8064.0
2021-12-10 14:10:00,345.3,345.38,345.02,345.02,4980.0,314.8404,314.9133,314.5851,314.5851,4980.0
2021-12-10 14:20:00,345.0,345.43,344.98,345.25,6681.0,314.5669,314.9589,314.5486,314.7948,6681.0
2021-12-10 14:30:00,345.25,345.32,344.6,344.82,9861.0,314.7948,314.8586,314.2022,314.4027,9861.0
2021-12-10 14:40:00,344.94,345.07,344.84,344.98,9103.0,314.5122,314.6307,314.421,314.5486,9103.0
2021-12-10 14:50:00,344.94,345.3,344.87,344.98,16311.0,314.5122,314.8404,314.4483,314.5486,16311.0
2021-12-10 15:00:00,344.98,345.33,344.83,345.18,7811.0,314.5486,314.8678,314.4119,314.731,7811.0
2021-12-10 15:10:00,345.31,345.55,345.19,345.34,9115.0,314.8495,315.0683,314.7401,314.8769,9115.0
2021-12-10 15:20:00,345.34,345.45,345.11,345.34,13267.0,314.8769,314.9772,314.6672,314.8769,13267.0
2021-12-10 15:30:00,345.33,345.41,345.0,345.34,13326.0,314.8678,314.9407,314.5669,314.8769,13326.0
2021-12-10 15:40:00,345.36,345.63,345.35,345.5,41604.0,314.8951,315.1413,314.886,315.0228,41604.0
2021-12-10 15:50:00,345.63,345.68,344.81,344.89,84264.0,315.1413,315.1869,314.3936,314.4666,84264.0
2021-12-13 09:30:00,344.4,346.8,344.03,345.99,45676.0,314.0198,316.2081,313.6824,315.4695,45676.0
2021-12-13 09:40:00,345.84,345.84,343.8,344.17,25762.0,315.3328,315.3328,313.4727,313.8101,25762.0
2021-12-13 09:50:00,344.0,344.16,343.23,343.65,26419.0,313.6551,313.801,312.953,313.336,26419.0
2021-12-13 10:00:00,343.71,344.11,342.53,343.3,29633.0,313.3907,313.7554,312.3147,313.0168,29633.0
2021-12-13 10:10:00,343.3,344.33,343.29,343.82,17999.0,313.0168,313.956,313.0077,313.491,17999.0
2021-12-13 10:20:00,344.01,344.11,343.09,343.3,17012.0,313.6642,313.7554,312.8254,313.0168,17012.0
2021-12-13 10:30:00,343.19,343.78,343.04,343.04,12922.0,312.9165,313.4545,312.7798,312.7798,12922.0
2021-12-13 10:40:00,343.07,343.12,341.73,341.91,15224.0,312.8071,312.8527,311.5853,311.7494,15224.0
2021-12-13 10:50:00,342.04,342.38,341.51,342.27,19883.0,311.868,312.178,311.3847,312.0777,19883.0
2021-12-13 11:00:00,342.31,342.78,341.89,342.5,14462.0,312.1142,312.5427,311.7312,312.2874,14462.0
2021-12-13 11:10:00,342.45,342.86,342.14,342.63,15581.0,312.2418,312.6156,311.9592,312.4059,15581.0
2021-12-13 11:20:00,342.66,342.66,342.06,342.19,15936.0,312.4333,312.4333,311.8862,312.0047,15936.0
2021-12-13 11:30:00,342.15,343.69,342.14,343.4,15105.0,311.9683,313.3724,311.9592,313.108,15105.0
2021-12-13 11:40:00,343.31,343.85,343.31,343.5,18811.0,313.0259,313.5183,313.0259,313.1992,18811.0
2021-12-13 11:50:00,343.42,344.98,343.42,344.96,26506.0,313.1262,314.5486,313.1262,314.5304,26506.0
2021-12-13 12:00:00,344.81,344.81,344.23,344.73,13287.0,314.3936,314.3936,313.8648,314.3207,13287.0
2021-12-13 12:10:00,344.76,344.83,344.18,344.19,13451.0,314.348,314.4119,313.8192,313.8283,13451.0
2021-12-13 12:20:00,344.35,344.35,344.11,344.17,10801.0,313.9742,313.9742,313.7554,313.8101,10801.0
2021-12-13 12:30:00,344.29,344.48,343.93,344.44,14407.0,313.9195,314.0927,313.5913,314.0563,14407.0
2021-12-13 12:40:00,344.49,344.64,344.13,344.21,10262.0,314.1019,314.2386,313.7736,313.8466,10262.0
2021-12-13 12:50:00,344.22,344.78,344.22,344.78,19498.0,313.8557,314.3663,313.8557,314.3663,19498.0
2021-12-13 13:00:00,344.88,345.07,344.68,345.01,9122.0,314.4575,314.6307,314.2751,314.576,9122.0
2021-12-13 13:10:00,344.95,345.13,344.84,344.94,12102.0,314.5213,314.6854,314.421,314.5122,12102.0
2021-12-13 13:20:00,345.1,345.25,345.06,345.17,4042.0,314.658,314.7948,314.6216,314.7219,4042.0
2021-12-13 13:30:00,345.14,345.15,344.38,344.63,12562.0,314.6945,314.7036,314.0016,314.2295,12562.0
2021-12-13 13:40:00,344.71,344.73,344.53,344.56,15658.0,314.3024,314.3207,314.1383,314.1657,15658.0
2021-12-13 13:50:00,344.53,344.57,344.29,344.38,5252.0,314.1383,314.1748,313.9195,314.0016,5252.0
2021-12-13 14:00:00,344.32,344.32,343.86,344.07,25119.0,313.9468,313.9468,313.5274,313.7189,25119.0
2021-12-13 14:10:00,344.17,344.68,344.11,344.33,20620.0,313.8101,314.2751,313.7554,313.956,20620.0
2021-12-13 14:20:00,344.33,344.5,344.06,344.26,9977.0,313.956,314.111,313.7098,313.8921,9977.0
2021-12-13 14:30:00,344.21,344.25,343.87,343.93,15846.0,313.8466,313.883,313.5365,313.5913,15846.0
2021-12-13 14:40:00,343.9,344.12,343.79,343.82,14411.0,313.5639,313.7645,313.4636,313.491,14411.0
2021-12-13 14:50:00,343.83,343.95,343.29,343.59,16795.0,313.5001,313.6095,313.0077,313.2812,16795.0
2021-12-13 15:00:00,343.61,344.1,343.47,343.53,19929.0,313.2995,313.7463,313.1718,313.2265,19929.0
2021-12-13 15:10:00,343.46,343.97,343.34,343.96,21241.0,313.1627,313.6277,313.0533,313.6186,21241.0
2021-12-13 15:20:00,344.0,344.96,343.94,344.92,15050.0,313.6551,314.5304,313.6004,314.4939,15050.0
2021-12-13 15:30:00,344.89,345.5,344.8,345.4,53396.0,314.4666,315.0228,314.3845,314.9316,53396.0
2021-12-13 15:40:00,345.45,346.18,345.41,345.68,67010.0,314.9772,315.6428,314.9407,315.1869,67010.0
2021-12-13 15:50:00,345.66,346.03,344.99,345.76,225914.0,315.1686,315.506,314.5577,315.2598,225914.0
2021-12-14 09:30:00,343.75,347.2,343.75,345.32,36361.0,313.4271,316.5728,313.4271,314.8586,36361.0
2021-12-14 09:40:00,345.14,347.77,345.14,347.52,18084.0,314.6945,317.0925,314.6945,316.8646,18084.0
2021-12-14 09:50:00,347.63,348.4,347.15,347.63,13850.0,316.9649,317.6669,316.5272,316.9649,13850.0
2021-12-14 10:00:00,347.54,348.34,347.35,347.65,19950.0,316.8828,317.6122,316.7096,316.9831,19950.0
2021-12-14 10:10:00,347.68,348.0,347.46,347.7,16856.0,317.0105,317.3022,316.8099,317.0287,16856.0
2021-12-14 10:20:00,347.67,347.79,346.19,346.8,12679.0,317.0013,317.1108,315.6519,316.2081,12679.0
2021-12-14 10:30:00,346.8,346.83,345.7,345.7,7825.0,316.2081,316.2354,315.2051,315.2051,7825.0
2021-12-14 10:40:00,345.96,346.18,345.51,345.52,9684.0,315.4422,315.6428,315.0319,315.041,9684.0
2021-12-14 10:50:00,345.42,346.15,345.14,346.15,8086.0,314.9498,315.6154,314.6945,315.6154,8086.0
2021-12-14 11:00:00,346.07,346.8,345.89,346.45,11644.0,315.5425,316.2081,315.3784,315.889,11644.0
2021-12-14 11:10:00,346.3,346.44,345.54,345.84,8411.0,315.7522,315.8798,315.0592,315.3328,8411.0
2021-12-14 11:20:00,345.95,346.99,345.91,346.86,9564.0,315.4331,316.3813,315.3966,316.2628,9564.0
2021-12-14 11:30:00,346.77,346.77,345.45,345.86,11585.0,316.1807,316.1807,314.9772,315.351,11585.0
2021-12-14 11:40:00,345.86,345.93,344.56,344.9,21475.0,315.351,315.4148,314.1657,314.4757,21475.0
2021-12-14 11:50:00,344.96,345.43,344.69,344.96,13222.0,314.5304,314.9589,314.2842,314.5304,13222.0
2021-12-14 12:00:00,344.87,344.99,344.6,344.88,8403.0,314.4483,314.5577,314.2022,314.4575,8403.0
2021-12-14 12:10:00,344.78,345.07,344.38,344.97,9252.0,314.3663,314.6307,314.0016,314.5395,9252.0
2021-12-14 12:20:00,344.93,345.02,344.4,344.8,10756.0,314.503,314.5851,314.0198,314.3845,10756.0
2021-12-14 12:30:00,344.74,345.2,344.74,345.03,13387.0,314.3298,314.7492,314.3298,314.5942,13387.0
2021-12-14 12:40:00,345.0,345.19,344.81,345.04,11765.0,314.5669,314.7401,314.3936,314.6033,11765.0
2021-12-14 12:50:00,345.17,345.17,344.83,344.97,9507.0,314.7219,314.7219,314.4119,314.5395,9507.0
2021-12-14 13:00:00,345.01,345.3,344.81,345.0,21670.0,314.576,314.8404,314.3936,314.5669,21670.0
2021-12-14 13:10:00,345.0,345.54,344.91,345.4,7833.0,314.5669,315.0592,314.4848,314.9316,7833.0
2021-12-14 13:20:00,345.47,345.47,344.92,345.06,6624.0,314.9954,314.9954,314.4939,314.6216,6624.0
2021-12-14 13:30:00,345.0,345.15,344.82,344.97,8759.0,314.5669,314.7036,314.4027,314.5395,8759.0
2021-12-14 13:40:00,344.95,345.18,344.86,345.04,5202.0,314.5213,314.731,314.4392,314.6033,5202.0
2021-12-14 13:50:00,345.0,345.18,344.85,344.91,11468.0,314.5669,314.731,314.4301,314.4848,11468.0
2021-12-14 14:00:00,344.93,345.41,344.91,345.19,9263.0,314.503,314.9407,314.4848,314.7401,9263.0
2021-12-14 14:10:00,345.52,345.72,345.11,345.68,4648.0,315.041,315.2234,314.6672,315.1869,4648.0
2021-12-14 14:20:00,345.73,345.73,345.03,345.11,4336.0,315.2325,315.2325,314.5942,314.6672,4336.0
2021-12-14 14:30:00,345.08,345.24,344.95,345.0,7334.0,314.6398,314.7857,314.5213,314.5669,7334.0
2021-12-14 14:40:00,345.04,345.46,344.96,345.04,6593.0,314.6033,314.9863,314.5304,314.6033,6593.0
2021-12-14 14:50:00,345.0,345.34,344.99,345.12,7420.0,314.5669,314.8769,314.5577,314.6763,7420.0
2021-12-14 15:00:00,345.19,345.46,345.0,345.46,14947.0,314.7401,314.9863,314.5669,314.9863,14947.0
2021-12-14 15:10:00,345.44,345.94,345.37,345.44,13947.0,314.9681,315.4239,314.9042,314.9681,13947.0
2021-12-14 15:20:00,345.31,345.74,345.24,345.6,10946.0,314.8495,315.2416,314.7857,315.1139,10946.0
2021-12-14 15:30:00,345.65,345.81,345.38,345.53,19473.0,315.1595,315.3054,314.9133,315.0501,19473.0
2021-12-14 15:40:00,345.52,345.57,344.9,345.0,30139.0,315.041,315.0866,314.4757,314.5669,30139.0
2021-12-14 15:50:00,344.94,345.92,344.93,345.53,214811.0,314.5122,315.4057,314.503,315.0501,214811.0
2021-12-15 09:30:00,345.39,345.64,343.2,343.53,28742.0,314.9225,315.1504,312.9256,313.2265,28742.0
2021-12-15 09:40:00,343.52,345.0,343.26,344.67,16223.0,313.2174,314.5669,312.9804,314.266,16223.0
2021-12-15 09:50:00,344.81,345.04,342.79,343.68,16306.0,314.3936,314.6033,312.5518,313.3633,16306.0
2021-12-15 10:00:00,343.68,344.16,342.8,343.0,10911.0,313.3633,313.801,312.5609,312.7433,10911.0
2021-12-15 10:10:00,342.87,343.03,341.72,341.72,32629.0,312.6248,312.7706,311.5762,311.5762,32629.0
2021-12-15 10:20:00,341.71,342.13,340.71,341.55,10424.0,311.5671,311.95,310.6553,311.4212,10424.0
2021-12-15 10:30:00,341.82,342.29,341.18,341.31,9941.0,311.6674,312.0959,311.0838,311.2024,9941.0
2021-12-15 10:40:00,341.18,341.33,340.59,340.96,12967.0,311.0838,311.2206,310.5459,310.8832,12967.0
2021-12-15 10:50:00,340.91,341.07,340.01,340.22,17880.0,310.8377,310.9835,310.017,310.2085,17880.0
2021-12-15 11:00:00,340.31,341.25,340.0,341.25,13744.0,310.2906,311.1477,310.0079,311.1477,13744.0
2021-12-15 11:10:00,341.35,341.7,341.1,341.29,8818.0,311.2388,311.558,311.0109,311.1841,8818.0
2021-12-15 11:20:00,341.29,342.42,341.29,342.28,15020.0,311.1841,312.2145,311.1841,312.0868,15020.0
2021-12-15 11:30:00,342.31,342.65,342.02,342.37,16885.0,312.1142,312.4242,311.8497,312.1689,16885.0
2021-12-15 11:40:00,342.36,342.93,342.33,342.8,5434.0,312.1597,312.6795,312.1324,312.5609,5434.0
2021-12-15 11:50:00,342.88,342.95,342.6,342.78,10943.0,312.6339,312.6977,312.3786,312.5427,10943.0
2021-12-15 12:00:00,342.91,343.32,342.86,343.22,8926.0,312.6612,313.0351,312.6156,312.9439,8926.0
2021-12-15 12:10:00,343.28,343.57,343.17,343.17,3530.0,312.9986,313.263,312.8983,312.8983,3530.0
2021-12-15 12:20:00,343.02,343.88,343.02,343.78,4758.0,312.7615,313.5457,312.7615,313.4545,4758.0
2021-12-15 12:30:00,343.79,344.14,343.61,343.86,11705.0,313.4636,313.7827,313.2995,313.5274,11705.0
2021-12-15 12:40:00,343.95,344.72,343.85,344.63,10112.0,313.6095,314.3116,313.5183,314.2295,10112.0
2021-12-15 12:50:00,344.75,345.16,344.53,344.57,13380.0,314.3389,314.7128,314.1383,314.1748,13380.0
2021-12-15 13:00:00,344.57,344.94,344.51,344.8,6154.0,314.1748,314.5122,314.1201,314.3845,6154.0
2021-12-15 13:10:00,344.87,344.92,344.57,344.74,7746.0,314.4483,314.4939,314.1748,314.3298,7746.0
2021-12-15 13:20:00,344.75,344.76,344.28,344.45,6925.0,314.3389,314.348,313.9104,314.0654,6925.0
2021-12-15 13:30:00,344.32,344.74,344.3,344.59,5246.0,313.9468,314.3298,313.9286,314.193,5246.0
2021-12-15 13:40:00,344.51,344.69,344.26,344.43,5334.0,314.1201,314.2842,313.8921,314.0471,5334.0
2021-12-15 13:50:00,344.53,344.68,343.86,344.0,12019.0,314.1383,314.2751,313.5274,313.6551,12019.0
2021-12-15 14:00:00,343.87,344.69,342.99,344.52,15048.0,313.5365,314.2842,312.7342,314.1292,15048.0
2021-12-15 14:10:00,344.65,344.77,343.72,343.72,16179.0,314.2477,314.3572,313.3998,313.3998,16179.0
2021-12-15 14:20:00,343.8,344.02,342.61,343.06,14438.0,313.4727,313.6733,312.3877,312.798,14438.0
2021-12-15 14:30:00,342.94,343.99,342.89,343.7,6824.0,312.6886,313.646,312.643,313.3815,6824.0
2021-12-15 14:40:00,343.66,343.99,343.53,343.86,15022.0,313.3451,313.646,313.2265,313.5274,15022.0
2021-12-15 14:50:00,343.67,343.76,342.41,342.44,13016.0,313.3542,313.4362,312.2053,312.2327,13016.0
2021-12-15 15:00:00,342.56,343.57,342.51,343.47,13444.0,312.3421,313.263,312.2965,313.1718,13444.0
2021-12-15 15:10:00,343.46,344.39,343.32,344.3,21146.0,313.1627,314.0107,313.0351,313.9286,21146.0
2021-12-15 15:20:00,344.32,345.21,344.24,345.21,15261.0,313.9468,314.7583,313.8739,314.7583,15261.0
2021-12-15 15:30:00,345.14,345.2,344.23,344.43,20213.0,314.6945,314.7492,313.8648,314.0471,20213.0
2021-12-15 15:40:00,344.59,344.79,344.08,344.08,39967.0,314.193,314.3754,313.728,313.728,39967.0
2021-12-15 15:50:00,344.13,344.93,343.88,344.33,57616.0,313.7736,314.503,313.5457,313.956,57616.0
2021-12-16 09:30:00,345.67,346.4,344.8,345.82,27540.0,315.1778,315.8434,314.3845,315.3145,27540.0
2021-12-16 09:40:00,345.5,346.7,344.52,346.68,17106.0,315.0228,316.1169,314.1292,316.0987,17106.0
2021-12-16 09:50:00,346.66,346.83,345.89,346.04,22371.0,316.0804,316.2354,315.3784,315.5151,22371.0
2021-12-16 10:00:00,346.06,347.17,346.06,346.56,17852.0,315.5334,316.5454,315.5334,315.9893,17852.0
2021-12-16 10:10:00,346.53,346.96,346.1,346.43,11910.0,315.9619,316.354,315.5698,315.8707,11910.0
2021-12-16 10:20:00,346.1,346.48,345.94,346.08,11171.0,315.5698,315.9163,315.4239,315.5516,11171.0
2021-12-16 10:30:00,346.05,346.68,346.05,346.48,9883.0,315.5242,316.0987,315.5242,315.9163,9883.0
2021-12-16 10:40:00,346.49,346.98,346.3,346.4,16288.0,315.9254,316.3722,315.7522,315.8434,16288.0
2021-12-16 10:50:00,346.35,347.06,346.06,346.92,28231.0,315.7978,316.4451,315.5334,316.3175,28231.0
2021-12-16 11:00:00,346.95,347.96,346.95,347.36,16839.0,316.3449,317.2658,316.3449,316.7187,16839.0
2021-12-16 11:10:00,347.34,347.51,347.03,347.03,10924.0,316.7004,316.8555,316.4178,316.4178,10924.0
2021-12-16 11:20:00,346.96,347.15,346.49,346.96,9901.0,316.354,316.5272,315.9254,316.354,9901.0
2021-12-16 11:30:00,346.92,347.29,346.67,347.18,8598.0,316.3175,316.6549,316.0896,316.5546,8598.0
2021-12-16 11:40:00,347.24,347.24,346.22,346.48,9098.0,316.6093,316.6093,315.6792,315.9163,9098.0
2021-12-16 11:50:00,346.48,346.75,346.2,346.2,11826.0,315.9163,316.1625,315.661,315.661,11826.0
2021-12-16 12:00:00,346.26,346.62,345.69,345.99,9500.0,315.7157,316.044,315.196,315.4695,9500.0
2021-12-16 12:10:00,346.06,346.33,345.75,346.18,10565.0,315.5334,315.7795,315.2507,315.6428,10565.0
2021-12-16 12:20:00,346.28,346.56,345.87,345.88,11674.0,315.734,315.9893,315.3601,315.3692,11674.0
2021-12-16 12:30:00,346.07,346.2,345.26,345.6,8255.0,315.5425,315.661,314.8039,315.1139,8255.0
2021-12-16 12:40:00,345.48,345.97,345.14,345.35,7363.0,315.0045,315.4513,314.6945,314.886,7363.0
2021-12-16 12:50:00,345.46,346.02,345.35,345.69,9726.0,314.9863,315.4969,314.886,315.196,9726.0
2021-12-16 13:00:00,345.74,346.14,345.41,345.53,6796.0,315.2416,315.6063,314.9407,315.0501,6796.0
2021-12-16 13:10:00,345.63,345.82,345.43,345.44,8519.0,315.1413,315.3145,314.9589,314.9681,8519.0
2021-12-16 13:20:00,345.57,345.78,345.39,345.45,7800.0,315.0866,315.2781,314.9225,314.9772,7800.0
2021-12-16 13:30:00,345.55,345.95,345.33,345.38,8258.0,315.0683,315.4331,314.8678,314.9133,8258.0
2021-12-16 13:40:00,345.27,345.71,345.1,345.71,8478.0,314.813,315.2142,314.658,315.2142,8478.0
2021-12-16 13:50:00,345.73,345.96,345.46,345.75,8520.0,315.2325,315.4422,314.9863,315.2507,8520.0
2021-12-16 14:00:00,345.83,346.17,345.46,345.93,15403.0,315.3236,315.6337,314.9863,315.4148,15403.0
2021-12-16 14:10:00,346.02,346.78,345.93,346.78,11026.0,315.4969,316.1898,315.4148,316.1898,11026.0
2021-12-16 14:20:00,346.74,346.74,346.01,346.47,18855.0,316.1534,316.1534,315.4878,315.9072,18855.0
2021-12-16 14:30:00,346.54,346.54,345.94,346.41,8456.0,315.971,315.971,315.4239,315.8525,8456.0
2021-12-16 14:40:00,346.46,346.46,344.92,345.1,15401.0,315.8981,315.8981,314.4939,314.658,15401.0
2021-12-16 14:50:00,344.82,345.02,344.19,344.73,9112.0,314.4027,314.5851,313.8283,314.3207,9112.0
2021-12-16 15:00:00,344.67,344.72,344.22,344.29,10476.0,314.266,314.3116,313.8557,313.9195,10476.0
2021-12-16 15:10:00,344.43,344.43,343.67,344.08,11644.0,314.0471,314.0471,313.3542,313.728,11644.0
2021-12-16 15:20:00,344.09,345.44,344.05,345.24,15062.0,313.7371,314.9681,313.7007,314.7857,15062.0
2021-12-16 15:30:00,345.29,345.62,344.69,345.0,18786.0,314.8313,315.1322,314.2842,314.5669,18786.0
2021-12-16 15:40:00,344.99,345.5,344.3,344.45,27302.0,314.5577,315.0228,313.9286,314.0654,27302.0
2021-12-16 15:50:00,344.33,345.65,344.33,344.84,90112.0,313.956,315.1595,313.956,314.421,90112.0
2021-12-17 09:30:00,345.55,346.78,344.79,344.79,195014.0,315.0683,316.1898,314.3754,314.3754,195014.0
2021-12-17 09:40:00,344.72,345.32,343.68,344.37,15919.0,314.3116,314.8586,313.3633,313.9924,15919.0
2021-12-17 09:50:00,344.6,344.68,342.92,343.57,12632.0,314.2022,314.2751,312.6703,313.263,12632.0
2021-12-17 10:00:00,343.42,344.65,343.42,344.16,24140.0,313.1262,314.2477,313.1262,313.801,24140.0
2021-12-17 10:10:00,344.1,345.09,344.1,344.66,14964.0,313.7463,314.6489,313.7463,314.2569,14964.0
2021-12-17 10:20:00,344.66,345.61,344.62,345.04,20177.0,314.2569,315.1231,314.2204,314.6033,20177.0
2021-12-17 10:30:00,345.03,345.21,344.14,344.99,28369.0,314.5942,314.7583,313.7827,314.5577,28369.0
2021-12-17 10:40:00,345.04,346.15,344.65,345.9,27008.0,314.6033,315.6154,314.2477,315.3875,27008.0
2021-12-17 10:50:00,345.8,346.72,345.16,346.43,17314.0,315.2963,316.1351,314.7128,315.8707,17314.0
2021-12-17 11:00:00,346.37,347.0,345.64,345.9,21861.0,315.816,316.3904,315.1504,315.3875,21861.0
2021-12-17 11:10:00,345.92,346.94,345.92,346.94,13177.0,315.4057,316.3357,315.4057,316.3357,13177.0
2021-12-17 11:20:00,346.88,347.16,346.32,346.89,14931.0,316.281,316.5363,315.7704,316.2901,14931.0
2021-12-17 11:30:00,347.07,347.07,345.85,345.86,21644.0,316.4543,316.4543,315.3419,315.351,21644.0
2021-12-17 11:40:00,345.9,346.15,344.86,344.96,7394.0,315.3875,315.6154,314.4392,314.5304,7394.0
2021-12-17 11:50:00,345.02,345.19,344.55,345.04,15707.0,314.5851,314.7401,314.1566,314.6033,15707.0
2021-12-17 12:00:00,344.96,344.96,343.85,343.9,9854.0,314.5304,314.5304,313.5183,313.5639,9854.0
2021-12-17 12:10:00,343.88,344.6,343.87,344.27,7886.0,313.5457,314.2022,313.5365,313.9013,7886.0
2021-12-17 12:20:00,344.12,344.62,344.09,344.57,5955.0,313.7645,314.2204,313.7371,314.1748,5955.0
2021-12-17 12:30:00,344.64,345.28,344.63,345.25,10405.0,314.2386,314.8222,314.2295,314.7948,10405.0
2021-12-17 12:40:00,345.13,345.45,344.91,345.44,6118.0,314.6854,314.9772,314.4848,314.9681,6118.0
2021-12-17 12:50:00,345.54,346.0,345.54,345.92,12054.0,315.0592,315.4787,315.0592,315.4057,12054.0
2021-12-17 13:00:00,345.82,346.02,344.83,344.83,14820.0,315.3145,315.4969,314.4119,314.4119,14820.0
2021-12-17 13:10:00,344.72,345.21,344.6,345.21,8167.0,314.3116,314.7583,314.2022,314.7583,8167.0
2021-12-17 13:20:00,345.34,345.88,345.34,345.81,12578.0,314.8769,315.3692,314.8769,315.3054,12578.0
2021-12-17 13:30:00,345.86,346.37,345.6,346.37,10206.0,315.351,315.816,315.1139,315.816,10206.0
2021-12-17 13:40:00,346.31,346.61,346.13,346.61,9932.0,315.7613,316.0348,315.5972,316.0348,9932.0
2021-12-17 13:50:00,346.67,346.79,346.46,346.65,13671.0,316.0896,316.199,315.8981,316.0713,13671.0
2021-12-17 14:00:00,346.71,346.78,345.53,345.62,12561.0,316.126,316.1898,315.0501,315.1322,12561.0
2021-12-17 14:10:00,345.55,345.72,345.27,345.63,12107.0,315.0683,315.2234,314.813,315.1413,12107.0
2021-12-17 14:20:00,345.62,346.09,345.57,345.57,11031.0,315.1322,315.5607,315.0866,315.0866,11031.0
2021-12-17 14:30:00,345.6,345.7,344.82,345.01,11508.0,315.1139,315.2051,314.4027,314.576,11508.0
2021-12-17 14:40:00,344.92,345.42,344.46,345.36,10172.0,314.4939,314.9498,314.0745,314.8951,10172.0
2021-12-17 14:50:00,345.33,345.35,344.69,345.24,14580.0,314.8678,314.886,314.2842,314.7857,14580.0
2021-12-17 15:00:00,345.17,345.6,345.03,345.08,15132.0,314.7219,315.1139,314.5942,314.6398,15132.0
2021-12-17 15:10:00,345.04,345.52,344.74,345.02,16497.0,314.6033,315.041,314.3298,314.5851,16497.0
2021-12-17 15:20:00,345.0,345.4,344.6,344.7,17818.0,314.5669,314.9316,314.2022,314.2933,17818.0
2021-12-17 15:30:00,344.85,345.4,344.8,344.99,24087.0,314.4301,314.9316,314.3845,314.5577,24087.0
2021-12-17 15:40:00,344.98,345.24,344.23,344.26,29333.0,314.5486,314.7857,313.8648,313.8921,29333.0
2021-12-17 15:50:00,344.42,345.1,343.91,344.0,108515.0,314.038,314.658,313.573,313.6551,108515.0
2021-12-20 09:30:00,341.8,341.8,338.98,339.0,69280.0,311.6491,311.6491,309.0779,309.0961,69280.0
2021-12-20 09:40:00,339.15,339.68,338.75,339.08,49400.0,309.2329,309.7162,308.8682,309.1691,49400.0
2021-12-20 09:50:00,339.0,339.49,337.88,338.74,40055.0,309.0961,309.5429,308.0749,308.8591,40055.0
2021-12-20 10:00:00,338.79,340.2,338.43,339.08,37381.0,308.9047,310.1903,308.5764,309.1691,37381.0
2021-12-20 10:10:00,339.27,339.93,339.24,339.73,28478.0,309.3423,309.9441,309.315,309.7617,28478.0
2021-12-20 10:20:00,339.88,339.95,338.18,338.96,50988.0,309.8985,309.9623,308.3485,309.0597,50988.0
2021-12-20 10:30:00,338.92,339.66,338.4,338.56,18792.0,309.0232,309.6979,308.5491,308.695,18792.0
2021-12-20 10:40:00,338.7,338.91,338.2,338.91,28319.0,308.8226,309.0141,308.3667,309.0141,28319.0
2021-12-20 10:50:00,338.92,339.66,338.66,339.66,22519.0,309.0232,309.6979,308.7861,309.6979,22519.0
2021-12-20 11:00:00,339.62,339.77,338.92,339.34,14810.0,309.6614,309.7982,309.0232,309.4061,14810.0
2021-12-20 11:10:00,339.24,339.44,338.91,339.32,15235.0,309.315,309.4973,309.0141,309.3879,15235.0
2021-12-20 11:20:00,339.4,339.63,338.49,338.49,39784.0,309.4609,309.6706,308.6311,308.6311,39784.0
2021-12-20 11:30:00,338.39,338.4,337.06,337.06,17008.0,308.5399,308.5491,307.3273,307.3273,17008.0
2021-12-20 11:40:00,337.13,337.15,336.63,336.99,15371.0,307.3911,307.4093,306.9352,307.2634,15371.0
2021-12-20 11:50:00,337.1,337.4,336.68,337.06,15330.0,307.3637,307.6373,306.9808,307.3273,15330.0
2021-12-20 12:00:00,337.08,337.44,337.01,337.36,20169.0,307.3455,307.6737,307.2817,307.6008,20169.0
2021-12-20 12:10:00,337.44,337.44,335.84,336.01,31489.0,307.6737,307.6737,306.2149,306.3699,31489.0
2021-12-20 12:20:00,335.97,335.97,334.33,334.45,37449.0,306.3334,306.3334,304.8381,304.9475,37449.0
2021-12-20 12:30:00,334.46,335.06,333.42,335.06,53591.0,304.9566,305.5037,304.0084,305.5037,53591.0
2021-12-20 12:40:00,335.15,335.54,334.3,335.18,17462.0,305.5858,305.9414,304.8107,305.6131,17462.0
2021-12-20 12:50:00,335.05,335.23,334.26,334.34,22104.0,305.4946,305.6587,304.7743,304.8472,22104.0
2021-12-20 13:00:00,334.37,334.82,334.3,334.69,22936.0,304.8746,305.2849,304.8107,305.1663,22936.0
2021-12-20 13:10:00,334.69,335.12,334.59,334.84,20004.0,305.1663,305.5584,305.0752,305.3031,20004.0
2021-12-20 13:20:00,334.81,335.44,334.73,335.44,14629.0,305.2757,305.8502,305.2028,305.8502,14629.0
2021-12-20 13:30:00,335.37,335.93,335.25,335.88,15776.0,305.7863,306.2969,305.6769,306.2514,15776.0
2021-12-20 13:40:00,335.94,336.22,335.56,335.86,14971.0,306.3061,306.5614,305.9596,306.2331,14971.0
2021-12-20 13:50:00,335.87,336.51,335.79,336.01,19470.0,306.2422,306.8258,306.1693,306.3699,19470.0
2021-12-20 14:00:00,336.1,336.39,335.92,336.06,30653.0,306.452,306.7164,306.2878,306.4155,30653.0
2021-12-20 14:10:00,336.06,336.61,335.95,336.41,14277.0,306.4155,306.917,306.3152,306.7346,14277.0
2021-12-20 14:20:00,336.45,336.74,336.32,336.45,13869.0,306.7711,307.0355,306.6525,306.7711,13869.0
2021-12-20 14:30:00,336.38,336.39,335.38,335.54,22770.0,306.7073,306.7164,305.7955,305.9414,22770.0
2021-12-20 14:40:00,335.52,335.84,335.45,335.84,63326.0,305.9231,306.2149,305.8593,306.2149,63326.0
2021-12-20 14:50:00,335.83,336.52,335.55,335.55,74020.0,306.2058,306.8349,305.9505,305.9505,74020.0
2021-12-20 15:00:00,335.72,335.89,335.44,335.86,22560.0,306.1055,306.2605,305.8502,306.2331,22560.0
2021-12-20 15:10:00,335.77,336.13,335.59,335.98,18117.0,306.1511,306.4793,305.9869,306.3425,18117.0
2021-12-20 15:20:00,335.92,336.79,335.64,336.79,27676.0,306.2878,307.0811,306.0325,307.0811,27676.0
2021-12-20 15:30:00,336.64,336.79,336.37,336.48,24045.0,306.9443,307.0811,306.6981,306.7984,24045.0
2021-12-20 15:40:00,336.46,337.22,336.45,336.9,40951.0,306.7802,307.4732,306.7711,307.1814,40951.0
2021-12-20 15:50:00,336.9,337.58,336.8,337.46,198566.0,307.1814,307.8014,307.0902,307.692,198566.0
2021-12-21 09:30:00,338.77,341.88,338.65,341.42,36714.0,308.8864,311.7221,308.777,311.3027,36714.0
2021-12-21 09:40:00,341.43,342.08,340.85,341.5,18608.0,311.3118,311.9044,310.7829,311.3756,18608.0
2021-12-21 09:50:00,341.57,341.75,340.84,341.51,12122.0,311.4394,311.6036,310.7738,311.3847,12122.0
2021-12-21 10:00:00,341.57,341.75,341.12,341.56,22401.0,311.4394,311.6036,311.0291,311.4303,22401.0
2021-12-21 10:10:00,341.58,343.14,341.58,343.03,35158.0,311.4486,312.8709,311.4486,312.7706,35158.0
2021-12-21 10:20:00,343.07,343.38,341.22,341.35,16411.0,312.8071,313.0898,311.1203,311.2388,16411.0
2021-12-21 10:30:00,341.35,342.32,341.15,341.26,9567.0,311.2388,312.1233,311.0565,311.1568,9567.0
2021-12-21 10:40:00,341.31,341.82,341.1,341.82,26427.0,311.2024,311.6674,311.0109,311.6674,26427.0
2021-12-21 10:50:00,341.66,342.73,341.6,341.86,44435.0,311.5215,312.4971,311.4668,311.7039,44435.0
2021-12-21 11:00:00,341.97,342.75,341.95,342.75,8295.0,311.8041,312.5153,311.7859,312.5153,8295.0
2021-12-21 11:10:00,342.62,342.92,342.42,342.84,12305.0,312.3968,312.6703,312.2145,312.5974,12305.0
2021-12-21 11:20:00,342.9,343.28,342.5,342.53,23320.0,312.6521,312.9986,312.2874,312.3147,23320.0
2021-12-21 11:30:00,342.5,342.92,342.21,342.42,24950.0,312.2874,312.6703,312.023,312.2145,24950.0
2021-12-21 11:40:00,342.57,343.26,342.4,342.73,14808.0,312.3512,312.9804,312.1962,312.4971,14808.0
2021-12-21 11:50:00,342.76,342.82,342.1,342.5,21475.0,312.5245,312.5792,311.9227,312.2874,21475.0
2021-12-21 12:00:00,342.5,342.97,342.47,342.92,18788.0,312.2874,312.7159,312.26,312.6703,18788.0
2021-12-21 12:10:00,342.96,343.15,342.62,342.78,28121.0,312.7068,312.8801,312.3968,312.5427,28121.0
2021-12-21 12:20:00,342.72,342.94,342.57,342.84,19421.0,312.488,312.6886,312.3512,312.5974,19421.0
2021-12-21 12:30:00,342.93,342.95,342.5,342.79,20107.0,312.6795,312.6977,312.2874,312.5518,20107.0
2021-12-21 12:40:00,342.74,342.85,342.44,342.48,38834.0,312.5062,312.6065,312.2327,312.2692,38834.0
2021-12-21 12:50:00,342.52,342.61,342.25,342.51,46419.0,312.3056,312.3877,312.0594,312.2965,46419.0
2021-12-21 13:00:00,342.47,342.57,342.27,342.41,41115.0,312.26,312.3512,312.0777,312.2053,41115.0
2021-12-21 13:10:00,342.47,342.49,341.62,341.69,45878.0,312.26,312.2783,311.485,311.5488,45878.0
2021-12-21 13:20:00,341.74,342.21,341.74,341.86,25720.0,311.5944,312.023,311.5944,311.7039,25720.0
2021-12-21 13:30:00,341.87,342.07,341.55,341.86,38678.0,311.713,311.8953,311.4212,311.7039,38678.0
2021-12-21 13:40:00,341.88,341.9,341.65,341.67,25292.0,311.7221,311.7403,311.5124,311.5306,25292.0
2021-12-21 13:50:00,341.73,341.79,340.83,340.87,40407.0,311.5853,311.64,310.7647,310.8012,40407.0
2021-12-21 14:00:00,340.88,341.19,340.67,340.85,32053.0,310.8103,311.093,310.6188,310.7829,32053.0
2021-12-21 14:10:00,340.81,340.81,340.39,340.45,27989.0,310.7465,310.7465,310.3635,310.4182,27989.0
2021-12-21 14:20:00,340.4,340.43,339.91,339.96,19129.0,310.3726,310.4,309.9259,309.9715,19129.0
2021-12-21 14:30:00,339.97,340.34,339.52,339.52,21449.0,309.9806,310.3179,309.5703,309.5703,21449.0
2021-12-21 14:40:00,339.49,339.63,339.12,339.32,13950.0,309.5429,309.6706,309.2056,309.3879,13950.0
2021-12-21 14:50:00,339.36,340.33,339.29,340.27,11065.0,309.4244,310.3088,309.3606,310.2541,11065.0
2021-12-21 15:00:00,340.24,340.9,340.2,340.62,14391.0,310.2268,310.8285,310.1903,310.5732,14391.0
2021-12-21 15:10:00,340.57,341.23,340.51,341.23,27281.0,310.5276,311.1294,310.4729,311.1294,27281.0
2021-12-21 15:20:00,341.22,341.35,340.65,340.67,11469.0,311.1203,311.2388,310.6006,310.6188,11469.0
2021-12-21 15:30:00,340.57,340.67,339.86,339.91,27657.0,310.5276,310.6188,309.8803,309.9259,27657.0
2021-12-21 15:40:00,339.91,340.14,339.68,339.91,27569.0,309.9259,310.1356,309.7162,309.9259,27569.0
2021-12-21 15:50:00,339.97,340.8,339.89,340.76,90074.0,309.9806,310.7374,309.9076,310.7009,90074.0
2021-12-22 09:30:00,341.16,344.14,341.03,343.57,70963.0,311.0656,313.7827,310.9471,313.263,70963.0
2021-12-22 09:40:00,343.56,343.72,342.45,342.64,29490.0,313.2539,313.3998,312.2418,312.415,29490.0
2021-12-22 09:50:00,342.69,343.36,342.6,343.21,7922.0,312.4606,313.0715,312.3786,312.9348,7922.0
2021-12-22 10:00:00,343.45,344.35,343.25,343.25,12339.0,313.1536,313.9742,312.9712,312.9712,12339.0
2021-12-22 10:10:00,343.31,343.66,342.93,342.93,9122.0,313.0259,313.3451,312.6795,312.6795,9122.0
2021-12-22 10:20:00,343.22,343.83,343.15,343.71,9501.0,312.9439,313.5001,312.8801,313.3907,9501.0
2021-12-22 10:30:00,343.51,343.64,343.06,343.45,12145.0,313.2083,313.3268,312.798,313.1536,12145.0
2021-12-22 10:40:00,343.66,343.7,342.9,343.14,18185.0,313.3451,313.3815,312.6521,312.8709,18185.0
2021-12-22 10:50:00,343.21,343.42,343.06,343.27,13045.0,312.9348,313.1262,312.798,312.9895,13045.0
2021-12-22 11:00:00,343.33,343.57,342.97,343.01,17504.0,313.0442,313.263,312.7159,312.7524,17504.0
2021-12-22 11:10:00,343.0,343.65,342.99,343.27,19544.0,312.7433,313.336,312.7342,312.9895,19544.0
2021-12-22 11:20:00,343.21,343.57,343.07,343.42,9750.0,312.9348,313.263,312.8071,313.1262,9750.0
2021-12-22 11:30:00,343.55,343.69,343.29,343.41,17774.0,313.2448,313.3724,313.0077,313.1171,17774.0
2021-12-22 11:40:00,343.33,343.33,342.52,343.09,21183.0,313.0442,313.0442,312.3056,312.8254,21183.0
2021-12-22 11:50:00,343.1,343.15,342.74,343.03,16153.0,312.8345,312.8801,312.5062,312.7706,16153.0
2021-12-22 12:00:00,343.08,343.32,342.9,343.06,14875.0,312.8162,313.0351,312.6521,312.798,14875.0
2021-12-22 12:10:00,343.0,343.27,342.99,343.19,8759.0,312.7433,312.9895,312.7342,312.9165,8759.0
2021-12-22 12:20:00,343.18,343.31,343.0,343.09,16210.0,312.9074,313.0259,312.7433,312.8254,16210.0
2021-12-22 12:30:00,343.15,343.2,342.94,343.07,40305.0,312.8801,312.9256,312.6886,312.8071,40305.0
2021-12-22 12:40:00,343.08,343.11,342.75,342.89,28151.0,312.8162,312.8436,312.5153,312.643,28151.0
2021-12-22 12:50:00,342.99,343.26,342.87,343.05,15053.0,312.7342,312.9804,312.6248,312.7889,15053.0
2021-12-22 13:00:00,343.08,343.08,342.87,343.08,12906.0,312.8162,312.8162,312.6248,312.8162,12906.0
2021-12-22 13:10:00,343.04,343.2,342.83,343.19,10082.0,312.7798,312.9256,312.5883,312.9165,10082.0
2021-12-22 13:20:00,343.18,343.42,343.18,343.18,11935.0,312.9074,313.1262,312.9074,312.9074,11935.0
2021-12-22 13:30:00,343.17,343.34,342.88,343.16,8993.0,312.8983,313.0533,312.6339,312.8892,8993.0
2021-12-22 13:40:00,343.26,343.34,343.01,343.11,13259.0,312.9804,313.0533,312.7524,312.8436,13259.0
2021-12-22 13:50:00,343.16,343.2,342.83,342.99,9109.0,312.8892,312.9256,312.5883,312.7342,9109.0
2021-12-22 14:00:00,342.88,343.18,342.88,343.06,9105.0,312.6339,312.9074,312.6339,312.798,9105.0
2021-12-22 14:10:00,343.1,343.25,342.96,343.18,6861.0,312.8345,312.9712,312.7068,312.9074,6861.0
2021-12-22 14:20:00,343.14,343.19,342.76,342.94,13212.0,312.8709,312.9165,312.5245,312.6886,13212.0
2021-12-22 14:30:00,342.99,343.19,342.82,342.99,9539.0,312.7342,312.9165,312.5792,312.7342,9539.0
2021-12-22 14:40:00,343.11,343.15,342.94,343.1,9946.0,312.8436,312.8801,312.6886,312.8345,9946.0
2021-12-22 14:50:00,343.08,343.32,343.04,343.14,9935.0,312.8162,313.0351,312.7798,312.8709,9935.0
2021-12-22 15:00:00,343.11,343.24,342.74,342.98,11342.0,312.8436,312.9621,312.5062,312.7251,11342.0
2021-12-22 15:10:00,342.93,343.29,342.6,342.75,23781.0,312.6795,313.0077,312.3786,312.5153,23781.0
2021-12-22 15:20:00,342.79,342.95,342.57,342.59,9985.0,312.5518,312.6977,312.3512,312.3695,9985.0
2021-12-22 15:30:00,342.52,342.96,342.33,342.77,20778.0,312.3056,312.7068,312.1324,312.5336,20778.0
2021-12-22 15:40:00,342.81,342.89,342.36,342.54,49274.0,312.57,312.643,312.1597,312.3239,49274.0
2021-12-22 15:50:00,342.56,343.21,342.54,343.04,113728.0,312.3421,312.9348,312.3239,312.7798,113728.0
2021-12-23 09:30:00,343.78,346.82,343.78,346.63,37155.0,313.4545,316.2263,313.4545,316.0531,37155.0
2021-12-23 09:40:00,346.44,346.88,345.99,346.04,13576.0,315.8798,316.281,315.4695,315.5151,13576.0
2021-12-23 09:50:00,346.21,347.21,345.99,346.79,16643.0,315.6701,316.5819,315.4695,316.199,16643.0
2021-12-23 10:00:00,347.03,347.8,346.91,347.78,8811.0,316.4178,317.1199,316.3084,317.1016,8811.0
2021-12-23 10:10:00,347.68,348.03,347.22,347.22,12952.0,317.0105,317.3296,316.591,316.591,12952.0
2021-12-23 10:20:00,347.24,347.78,347.14,347.41,7243.0,316.6093,317.1016,316.5181,316.7643,7243.0
2021-12-23 10:30:00,347.47,347.64,347.05,347.3,10995.0,316.819,316.974,316.436,316.664,10995.0
2021-12-23 10:40:00,347.35,347.98,347.07,347.84,20282.0,316.7096,317.284,316.4543,317.1563,20282.0
2021-12-23 10:50:00,347.84,348.13,347.73,347.97,15780.0,317.1563,317.4208,317.056,317.2749,15780.0
2021-12-23 11:00:00,347.91,348.32,347.91,348.23,10126.0,317.2202,317.594,317.2202,317.5119,10126.0
2021-12-23 11:10:00,348.24,348.29,347.65,347.84,9660.0,317.5211,317.5666,316.9831,317.1563,9660.0
2021-12-23 11:20:00,347.85,348.01,347.61,347.85,7584.0,317.1655,317.3113,316.9466,317.1655,7584.0
2021-12-23 11:30:00,347.91,348.08,347.47,347.57,8558.0,317.2202,317.3752,316.819,316.9102,8558.0
2021-12-23 11:40:00,347.29,347.63,347.07,347.48,10795.0,316.6549,316.9649,316.4543,316.8281,10795.0
2021-12-23 11:50:00,347.39,347.5,347.23,347.23,8400.0,316.746,316.8463,316.6002,316.6002,8400.0
2021-12-23 12:00:00,347.26,347.33,347.09,347.11,4766.0,316.6275,316.6913,316.4725,316.4907,4766.0
2021-12-23 12:10:00,347.0,347.5,347.0,347.32,5578.0,316.3904,316.8463,316.3904,316.6822,5578.0
2021-12-23 12:20:00,347.31,347.62,347.25,347.62,5907.0,316.6731,316.9557,316.6184,316.9557,5907.0
2021-12-23 12:30:00,347.56,347.73,347.48,347.53,5082.0,316.901,317.056,316.8281,316.8737,5082.0
2021-12-23 12:40:00,347.51,347.65,347.37,347.38,8323.0,316.8555,316.9831,316.7278,316.7369,8323.0
2021-12-23 12:50:00,347.43,347.55,347.3,347.35,7511.0,316.7825,316.8919,316.664,316.7096,7511.0
2021-12-23 13:00:00,347.44,347.55,347.12,347.3,6022.0,316.7916,316.8919,316.4999,316.664,6022.0
2021-12-23 13:10:00,347.32,347.62,347.2,347.61,7217.0,316.6822,316.9557,316.5728,316.9466,7217.0
2021-12-23 13:20:00,347.59,347.68,347.14,347.26,12947.0,316.9284,317.0105,316.5181,316.6275,12947.0
2021-12-23 13:30:00,347.3,347.52,347.22,347.52,10985.0,316.664,316.8646,316.591,316.8646,10985.0
2021-12-23 13:40:00,347.5,347.8,347.46,347.79,8346.0,316.8463,317.1199,316.8099,317.1108,8346.0
2021-12-23 13:50:00,347.82,347.97,347.58,347.71,8701.0,317.1381,317.2749,316.9193,317.0378,8701.0
2021-12-23 14:00:00,347.61,348.0,347.61,347.91,10088.0,316.9466,317.3022,316.9466,317.2202,10088.0
2021-12-23 14:10:00,347.8,347.85,347.61,347.72,9925.0,317.1199,317.1655,316.9466,317.0469,9925.0
2021-12-23 14:20:00,347.74,347.75,347.54,347.61,5199.0,317.0652,317.0743,316.8828,316.9466,5199.0
2021-12-23 14:30:00,347.65,347.65,347.32,347.34,16051.0,316.9831,316.9831,316.6822,316.7004,16051.0
2021-12-23 14:40:00,347.38,347.4,347.22,347.28,10734.0,316.7369,316.7552,316.591,316.6457,10734.0
2021-12-23 14:50:00,347.28,347.51,347.25,347.3,18687.0,316.6457,316.8555,316.6184,316.664,18687.0
2021-12-23 15:00:00,347.26,347.29,347.07,347.08,11307.0,316.6275,316.6549,316.4543,316.4634,11307.0
2021-12-23 15:10:00,347.14,347.14,346.77,346.87,12508.0,316.5181,316.5181,316.1807,316.2719,12508.0
2021-12-23 15:20:00,346.94,347.08,346.86,346.94,15586.0,316.3357,316.4634,316.2628,316.3357,15586.0
2021-12-23 15:30:00,346.94,346.97,346.78,346.78,25568.0,316.3357,316.3631,316.1898,316.1898,25568.0
2021-12-23 15:40:00,346.81,347.31,346.5,347.23,38886.0,316.2172,316.6731,315.9345,316.6002,38886.0
2021-12-23 15:50:00,347.23,347.41,346.63,346.9,112263.0,316.6002,316.7643,316.0531,316.2993,112263.0
2021-12-27 09:30:00,347.1,348.3,347.0,347.71,46604.0,316.4816,317.5758,316.3904,317.0378,46604.0
2021-12-27 09:40:00,347.71,349.74,347.18,349.62,31913.0,317.0378,318.8887,316.5546,318.7793,31913.0
2021-12-27 09:50:00,349.7,349.88,348.75,348.86,27995.0,318.8523,319.0164,317.9861,318.0864,27995.0
2021-12-27 10:00:00,348.79,348.95,348.23,348.48,16096.0,318.0225,318.1684,317.5119,317.7399,16096.0
2021-12-27 10:10:00,348.49,349.13,348.31,348.99,10167.0,317.749,318.3325,317.5849,318.2049,10167.0
2021-12-27 10:20:00,349.1,349.36,348.69,349.0,7423.0,318.3052,318.5423,317.9314,318.214,7423.0
2021-12-27 10:30:00,349.03,349.1,348.6,348.93,10154.0,318.2414,318.3052,317.8493,318.1502,10154.0
2021-12-27 10:40:00,348.88,349.5,348.74,349.34,17747.0,318.1046,318.6699,317.977,318.524,17747.0
2021-12-27 10:50:00,349.11,349.77,349.11,349.24,13288.0,318.3143,318.9161,318.3143,318.4328,13288.0
2021-12-27 11:00:00,349.47,349.75,349.31,349.51,6892.0,318.6426,318.8979,318.4967,318.679,6892.0
2021-12-27 11:10:00,349.47,349.69,349.0,349.22,11549.0,318.6426,318.8432,318.214,318.4146,11549.0
2021-12-27 11:20:00,349.22,349.46,348.93,349.11,7443.0,318.4146,318.6334,318.1502,318.3143,7443.0
2021-12-27 11:30:00,349.16,349.53,349.1,349.53,5879.0,318.3599,318.6973,318.3052,318.6973,5879.0
2021-12-27 11:40:00,349.61,349.81,349.48,349.68,9297.0,318.7702,318.9526,318.6517,318.834,9297.0
2021-12-27 11:50:00,349.75,350.2,349.75,350.06,36935.0,318.8979,319.3082,318.8979,319.1805,36935.0
2021-12-27 12:00:00,350.0,350.25,349.98,350.05,4692.0,319.1258,319.3538,319.1076,319.1714,4692.0
2021-12-27 12:10:00,349.97,350.66,349.97,350.6,11709.0,319.0985,319.7276,319.0985,319.6729,11709.0
2021-12-27 12:20:00,350.6,350.81,350.43,350.72,6085.0,319.6729,319.8644,319.5179,319.7823,6085.0
2021-12-27 12:30:00,350.54,350.54,350.19,350.37,4645.0,319.6182,319.6182,319.299,319.4632,4645.0
2021-12-27 12:40:00,350.38,350.5,350.35,350.43,10208.0,319.4723,319.5817,319.4449,319.5179,10208.0
2021-12-27 12:50:00,350.44,350.46,350.06,350.34,8574.0,319.527,319.5452,319.1805,319.4358,8574.0
2021-12-27 13:00:00,350.22,350.27,349.94,350.13,6011.0,319.3264,319.372,319.0711,319.2443,6011.0
2021-12-27 13:10:00,350.07,350.3,350.02,350.08,7109.0,319.1896,319.3993,319.144,319.1987,7109.0
2021-12-27 13:20:00,350.12,350.17,349.92,350.0,5161.0,319.2352,319.2808,319.0529,319.1258,5161.0
2021-12-27 13:30:00,350.1,350.34,349.98,350.24,8024.0,319.217,319.4358,319.1076,319.3446,8024.0
2021-12-27 13:40:00,350.24,350.37,350.17,350.36,9014.0,319.3446,319.4632,319.2808,319.454,9014.0
2021-12-27 13:50:00,350.32,350.38,350.23,350.27,4792.0,319.4176,319.4723,319.3355,319.372,4792.0
2021-12-27 14:00:00,350.3,350.3,349.66,349.7,14828.0,319.3993,319.3993,318.8158,318.8523,14828.0
2021-12-27 14:10:00,349.74,349.81,349.47,349.65,3885.0,318.8887,318.9526,318.6426,318.8067,3885.0
2021-12-27 14:20:00,349.73,350.0,349.67,349.98,5851.0,318.8796,319.1258,318.8249,319.1076,5851.0
2021-12-27 14:30:00,350.0,350.29,349.97,350.17,3772.0,319.1258,319.3902,319.0985,319.2808,3772.0
2021-12-27 14:40:00,350.11,350.25,350.05,350.11,5922.0,319.2261,319.3538,319.1714,319.2261,5922.0
2021-12-27 14:50:00,349.99,350.0,349.63,349.68,9238.0,319.1167,319.1258,318.7884,318.834,9238.0
2021-12-27 15:00:00,349.7,349.91,349.46,349.58,9133.0,318.8523,319.0437,318.6334,318.7429,9133.0
2021-12-27 15:10:00,349.6,349.65,349.29,349.48,11523.0,318.7611,318.8067,318.4784,318.6517,11523.0
2021-12-27 15:20:00,349.49,349.69,349.48,349.69,7660.0,318.6608,318.8432,318.6517,318.8432,7660.0
2021-12-27 15:30:00,349.71,349.79,349.29,349.37,12424.0,318.8614,318.9343,318.4784,318.5514,12424.0
2021-12-27 15:40:00,349.46,349.79,349.43,349.6,25177.0,318.6334,318.9343,318.6061,318.7611,25177.0
2021-12-27 15:50:00,349.64,350.38,349.52,350.28,74570.0,318.7976,319.4723,318.6881,319.3811,74570.0
2021-12-28 09:30:00,350.06,352.48,349.51,352.46,26895.0,319.1805,321.387,318.679,321.3688,26895.0
2021-12-28 09:40:00,352.41,352.41,351.69,352.13,6434.0,321.3232,321.3232,320.6667,321.0679,6434.0
2021-12-28 09:50:00,352.35,352.88,352.28,352.58,12195.0,321.2685,321.7518,321.2047,321.4782,12195.0
2021-12-28 10:00:00,352.41,353.81,352.41,353.81,12052.0,321.3232,322.5997,321.3232,322.5997,12052.0
2021-12-28 10:10:00,353.84,355.1,353.74,354.99,23568.0,322.6271,323.7759,322.5359,323.6756,23568.0
2021-12-28 10:20:00,354.92,355.17,354.6,355.14,13261.0,323.6118,323.8397,323.32,323.8124,13261.0
2021-12-28 10:30:00,354.96,355.08,354.61,354.67,15415.0,323.6483,323.7577,323.3291,323.3839,15415.0
2021-12-28 10:40:00,354.76,354.92,354.3,354.5,8513.0,323.4659,323.6118,323.0465,323.2289,8513.0
2021-12-28 10:50:00,354.54,354.82,353.91,353.98,7778.0,323.2653,323.5206,322.6909,322.7547,7778.0
2021-12-28 11:00:00,353.85,353.96,353.46,353.71,10738.0,322.6362,322.7365,322.2806,322.5085,10738.0
2021-12-28 11:10:00,353.72,354.52,353.72,354.29,11467.0,322.5177,323.2471,322.5177,323.0374,11467.0
2021-12-28 11:20:00,354.37,354.62,354.24,354.57,12339.0,323.1103,323.3383,322.9918,323.2927,12339.0
2021-12-28 11:30:00,354.5,354.62,354.29,354.52,10031.0,323.2289,323.3383,323.0374,323.2471,10031.0
2021-12-28 11:40:00,354.5,354.51,354.06,354.14,10247.0,323.2289,323.238,322.8277,322.9006,10247.0
2021-12-28 11:50:00,354.17,354.41,354.16,354.28,5487.0,322.928,323.1468,322.9188,323.0283,5487.0
2021-12-28 12:00:00,354.28,354.39,354.05,354.14,9460.0,323.0283,323.1286,322.8185,322.9006,9460.0
2021-12-28 12:10:00,354.18,354.19,353.73,353.79,10210.0,322.9371,322.9462,322.5268,322.5815,10210.0
2021-12-28 12:20:00,353.72,353.72,353.28,353.46,6656.0,322.5177,322.5177,322.1165,322.2806,6656.0
2021-12-28 12:30:00,353.46,353.64,353.33,353.46,4432.0,322.2806,322.4447,322.1621,322.2806,4432.0
2021-12-28 12:40:00,353.44,353.46,353.2,353.3,7549.0,322.2624,322.2806,322.0435,322.1347,7549.0
2021-12-28 12:50:00,353.23,353.86,353.16,353.72,11482.0,322.0709,322.6453,322.0071,322.5177,11482.0
2021-12-28 13:00:00,353.79,353.86,353.44,353.75,5524.0,322.5815,322.6453,322.2624,322.545,5524.0
2021-12-28 13:10:00,353.75,353.88,353.57,353.57,4182.0,322.545,322.6635,322.3809,322.3809,4182.0
2021-12-28 13:20:00,353.7,353.82,353.39,353.39,4139.0,322.4994,322.6088,322.2168,322.2168,4139.0
2021-12-28 13:30:00,353.46,353.73,353.42,353.52,3771.0,322.2806,322.5268,322.2441,322.3353,3771.0
2021-12-28 13:40:00,353.64,353.65,353.19,353.34,5366.0,322.4447,322.4538,322.0344,322.1712,5366.0
2021-12-28 13:50:00,353.29,353.62,353.15,353.15,6557.0,322.1256,322.4265,321.9979,321.9979,6557.0
2021-12-28 14:00:00,353.28,353.35,352.68,353.02,7930.0,322.1165,322.1803,321.5694,321.8794,7930.0
2021-12-28 14:10:00,353.16,353.17,352.98,353.16,2755.0,322.0071,322.0162,321.8429,322.0071,2755.0
2021-12-28 14:20:00,353.08,353.2,352.76,352.85,5146.0,321.9341,322.0435,321.6423,321.7244,5146.0
2021-12-28 14:30:00,352.81,353.05,352.77,353.05,5039.0,321.6879,321.9068,321.6515,321.9068,5039.0
2021-12-28 14:40:00,353.04,353.26,352.95,353.26,4949.0,321.8976,322.0982,321.8156,322.0982,4949.0
2021-12-28 14:50:00,353.18,353.53,353.06,353.39,4993.0,322.0253,322.3444,321.9159,322.2168,4993.0
2021-12-28 15:00:00,353.33,353.87,353.22,353.65,4014.0,322.1621,322.6544,322.0618,322.4538,4014.0
2021-12-28 15:10:00,353.69,353.8,353.52,353.55,7980.0,322.4903,322.5906,322.3353,322.3627,7980.0
2021-12-28 15:20:00,353.56,353.64,353.39,353.55,7196.0,322.3718,322.4447,322.2168,322.3627,7196.0
2021-12-28 15:30:00,353.52,353.6,353.32,353.46,13985.0,322.3353,322.4082,322.1529,322.2806,13985.0
2021-12-28 15:40:00,353.5,354.15,353.44,354.0,20153.0,322.3171,322.9097,322.2624,322.773,20153.0
2021-12-28 15:50:00,354.01,354.01,353.46,353.75,71920.0,322.7821,322.7821,322.2806,322.545,71920.0
2021-12-29 09:30:00,353.44,354.89,353.16,354.73,27617.0,322.2624,323.5844,322.0071,323.4386,27617.0
2021-12-29 09:40:00,354.71,354.79,353.76,354.39,16311.0,323.4203,323.4933,322.5541,323.1286,16311.0
2021-12-29 09:50:00,354.4,354.95,353.43,353.65,13343.0,323.1377,323.6392,322.2532,322.4538,13343.0
2021-12-29 10:00:00,353.65,353.65,352.69,353.13,11568.0,322.4538,322.4538,321.5785,321.9797,11568.0
2021-12-29 10:10:00,353.3,354.51,352.7,354.51,6805.0,322.1347,323.238,321.5876,323.238,6805.0
2021-12-29 10:20:00,354.22,354.22,353.11,353.11,4744.0,322.9736,322.9736,321.9615,321.9615,4744.0
2021-12-29 10:30:00,353.12,353.91,352.89,353.91,3548.0,321.9706,322.6909,321.7609,322.6909,3548.0
2021-12-29 10:40:00,353.79,354.32,353.71,354.07,7832.0,322.5815,323.0647,322.5085,322.8368,7832.0
2021-12-29 10:50:00,354.1,354.2,353.56,353.57,4335.0,322.8641,322.9553,322.3718,322.3809,4335.0
2021-12-29 11:00:00,353.64,353.71,353.25,353.5,5713.0,322.4447,322.5085,322.0891,322.3171,5713.0
2021-12-29 11:10:00,353.5,353.86,353.33,353.8,23736.0,322.3171,322.6453,322.1621,322.5906,23736.0
2021-12-29 11:20:00,353.79,353.93,353.59,353.69,7089.0,322.5815,322.7091,322.3991,322.4903,7089.0
2021-12-29 11:30:00,353.59,353.65,353.28,353.38,6590.0,322.3991,322.4538,322.1165,322.2076,6590.0
2021-12-29 11:40:00,353.49,353.85,353.48,353.8,4570.0,322.3079,322.6362,322.2988,322.5906,4570.0
2021-12-29 11:50:00,353.82,354.07,353.82,354.04,4318.0,322.6088,322.8368,322.6088,322.8094,4318.0
2021-12-29 12:00:00,354.07,354.38,353.96,353.97,11068.0,322.8368,323.1194,322.7365,322.7456,11068.0
2021-12-29 12:10:00,353.66,353.85,353.48,353.49,9438.0,322.4629,322.6362,322.2988,322.3079,9438.0
2021-12-29 12:20:00,353.58,353.83,353.46,353.83,5798.0,322.39,322.618,322.2806,322.618,5798.0
2021-12-29 12:30:00,353.78,354.32,353.78,354.26,4550.0,322.5724,323.0647,322.5724,323.01,4550.0
2021-12-29 12:40:00,354.25,354.39,354.22,354.29,4671.0,323.0009,323.1286,322.9736,323.0374,4671.0
2021-12-29 12:50:00,354.27,354.42,354.27,354.33,3437.0,323.0191,323.1559,323.0191,323.0738,3437.0
2021-12-29 13:00:00,354.41,354.48,354.22,354.25,3446.0,323.1468,323.2106,322.9736,323.0009,3446.0
2021-12-29 13:10:00,354.22,354.28,353.96,354.23,12823.0,322.9736,323.0283,322.7365,322.9827,12823.0
2021-12-29 13:20:00,354.22,354.34,353.94,353.94,14415.0,322.9736,323.083,322.7183,322.7183,14415.0
2021-12-29 13:30:00,353.91,354.28,353.91,354.27,5558.0,322.6909,323.0283,322.6909,323.0191,5558.0
2021-12-29 13:40:00,354.42,354.43,354.19,354.34,4711.0,323.1559,323.165,322.9462,323.083,4711.0
2021-12-29 13:50:00,354.42,354.8,354.39,354.8,6571.0,323.1559,323.5024,323.1286,323.5024,6571.0
2021-12-29 14:00:00,354.75,354.8,354.5,354.6,12270.0,323.4568,323.5024,323.2289,323.32,12270.0
2021-12-29 14:10:00,354.55,354.73,354.36,354.47,6529.0,323.2744,323.4386,323.1012,323.2015,6529.0
2021-12-29 14:20:00,354.51,354.55,354.42,354.42,2707.0,323.238,323.2744,323.1559,323.1559,2707.0
2021-12-29 14:30:00,354.39,354.43,353.99,354.13,10842.0,323.1286,323.165,322.7638,322.8915,10842.0
2021-12-29 14:40:00,354.0,354.2,353.88,354.19,3178.0,322.773,322.9553,322.6635,322.9462,3178.0
2021-12-29 14:50:00,354.25,354.46,354.13,354.38,5215.0,323.0009,323.1924,322.8915,323.1194,5215.0
2021-12-29 15:00:00,354.41,354.76,354.31,354.69,5088.0,323.1468,323.4659,323.0556,323.4021,5088.0
2021-12-29 15:10:00,354.68,354.9,354.64,354.89,9290.0,323.393,323.5936,323.3565,323.5844,9290.0
2021-12-29 15:20:00,354.86,355.4,354.86,355.4,12323.0,323.5571,324.0495,323.5571,324.0495,12323.0
2021-12-29 15:30:00,355.5,355.5,354.75,354.83,15641.0,324.1406,324.1406,323.4568,323.5297,15641.0
2021-12-29 15:40:00,354.74,354.79,354.44,354.79,13024.0,323.4477,323.4933,323.1741,323.4933,13024.0
2021-12-29 15:50:00,354.68,354.83,354.12,354.27,42424.0,323.393,323.5297,322.8824,323.0191,42424.0
2021-12-30 09:30:00,355.0,357.76,354.96,357.71,36177.0,323.6847,326.2013,323.6483,326.1557,36177.0
2021-12-30 09:40:00,357.65,357.83,355.67,356.39,21466.0,326.101,326.2651,324.2956,324.9521,21466.0
2021-12-30 09:50:00,357.0,357.0,355.7,355.85,4528.0,325.5083,325.5083,324.323,324.4598,4528.0
2021-12-30 10:00:00,355.72,355.72,355.23,355.36,8377.0,324.3412,324.3412,323.8945,324.013,8377.0
2021-12-30 10:10:00,355.44,355.6,355.18,355.6,5118.0,324.0859,324.2318,323.8489,324.2318,5118.0
2021-12-30 10:20:00,355.71,355.95,355.3,355.76,4696.0,324.3321,324.5509,323.9583,324.3777,4696.0
2021-12-30 10:30:00,355.59,355.67,355.2,355.31,8019.0,324.2227,324.2956,323.8671,323.9674,8019.0
2021-12-30 10:40:00,355.4,355.41,354.7,354.75,10306.0,324.0495,324.0586,323.4112,323.4568,10306.0
2021-12-30 10:50:00,354.69,354.82,354.28,354.43,11413.0,323.4021,323.5206,323.0283,323.165,11413.0
2021-12-30 11:00:00,354.4,354.65,354.12,354.2,6453.0,323.1377,323.3656,322.8824,322.9553,6453.0
2021-12-30 11:10:00,354.26,354.4,354.1,354.29,7943.0,323.01,323.1377,322.8641,323.0374,7943.0
2021-12-30 11:20:00,354.37,354.42,354.2,354.35,5239.0,323.1103,323.1559,322.9553,323.0921,5239.0
2021-12-30 11:30:00,354.38,354.88,354.38,354.88,11980.0,323.1194,323.5753,323.1194,323.5753,11980.0
2021-12-30 11:40:00,354.88,354.91,354.59,354.91,6457.0,323.5753,323.6027,323.3109,323.6027,6457.0
2021-12-30 11:50:00,354.83,355.01,354.42,354.5,14306.0,323.5297,323.6939,323.1559,323.2289,14306.0
2021-12-30 12:00:00,354.51,354.51,354.16,354.31,8091.0,323.238,323.238,322.9188,323.0556,8091.0
2021-12-30 12:10:00,354.35,354.44,354.08,354.22,6046.0,323.0921,323.1741,322.8459,322.9736,6046.0
2021-12-30 12:20:00,354.15,354.28,354.04,354.14,5657.0,322.9097,323.0283,322.8094,322.9006,5657.0
2021-12-30 12:30:00,354.1,354.48,354.02,354.16,7934.0,322.8641,323.2106,322.7912,322.9188,7934.0
2021-12-30 12:40:00,354.16,354.89,354.11,354.89,4991.0,322.9188,323.5844,322.8733,323.5844,4991.0
2021-12-30 12:50:00,354.85,355.16,354.8,355.16,4412.0,323.548,323.8306,323.5024,323.8306,4412.0
2021-12-30 13:00:00,355.1,355.12,354.76,354.88,6217.0,323.7759,323.7942,323.4659,323.5753,6217.0
2021-12-30 13:10:00,354.79,354.79,354.6,354.6,5162.0,323.4933,323.4933,323.32,323.32,5162.0
2021-12-30 13:20:00,354.6,354.61,354.39,354.48,4967.0,323.32,323.3291,323.1286,323.2106,4967.0
2021-12-30 13:30:00,354.44,354.69,354.44,354.56,4547.0,323.1741,323.4021,323.1741,323.2836,4547.0
2021-12-30 13:40:00,354.6,354.95,354.6,354.95,6047.0,323.32,323.6392,323.32,323.6392,6047.0
2021-12-30 13:50:00,354.95,355.17,354.82,355.05,8506.0,323.6392,323.8397,323.5206,323.7303,8506.0
2021-12-30 14:00:00,355.13,355.4,354.96,355.06,8425.0,323.8033,324.0495,323.6483,323.7395,8425.0
2021-12-30 14:10:00,354.98,355.17,354.81,354.92,7125.0,323.6665,323.8397,323.5115,323.6118,7125.0
2021-12-30 14:20:00,354.98,355.25,354.96,355.25,7249.0,323.6665,323.9127,323.6483,323.9127,7249.0
2021-12-30 14:30:00,355.16,355.26,355.08,355.14,6953.0,323.8306,323.9218,323.7577,323.8124,6953.0
2021-12-30 14:40:00,355.17,355.27,355.0,355.08,8738.0,323.8397,323.9309,323.6847,323.7577,8738.0
2021-12-30 14:50:00,355.0,355.25,355.0,355.04,4224.0,323.6847,323.9127,323.6847,323.7212,4224.0
2021-12-30 15:00:00,355.06,355.24,354.98,355.2,4239.0,323.7395,323.9036,323.6665,323.8671,4239.0
2021-12-30 15:10:00,355.24,355.48,355.21,355.36,10776.0,323.9036,324.1224,323.8762,324.013,10776.0
2021-12-30 15:20:00,355.4,355.43,354.95,354.96,13395.0,324.0495,324.0768,323.6392,323.6483,13395.0
2021-12-30 15:30:00,354.92,354.92,354.54,354.86,8518.0,323.6118,323.6118,323.2653,323.5571,8518.0
2021-12-30 15:40:00,354.75,354.75,354.0,354.39,15960.0,323.4568,323.4568,322.773,323.1286,15960.0
2021-12-30 15:50:00,354.42,354.6,353.51,353.6,71727.0,323.1559,323.32,322.3262,322.4082,71727.0
2021-12-31 09:30:00,353.17,353.68,352.58,352.74,17379.0,322.0162,322.4812,321.4782,321.6241,17379.0
2021-12-31 09:40:00,352.54,352.61,351.62,352.56,9087.0,321.4417,321.5056,320.6029,321.46,9087.0
2021-12-31 09:50:00,352.27,352.95,351.76,351.98,7320.0,321.1956,321.8156,320.7306,320.9311,7320.0
2021-12-31 10:00:00,352.16,353.03,351.55,352.8,7261.0,321.0953,321.8885,320.5391,321.6788,7261.0
2021-12-31 10:10:00,352.67,352.9,352.3,352.62,4102.0,321.5603,321.77,321.2229,321.5147,4102.0
2021-12-31 10:20:00,352.52,353.28,352.52,353.28,5663.0,321.4235,322.1165,321.4235,322.1165,5663.0
2021-12-31 10:30:00,353.17,353.17,352.34,352.43,5612.0,322.0162,322.0162,321.2594,321.3415,5612.0
2021-12-31 10:40:00,352.29,352.69,352.0,352.69,6808.0,321.2138,321.5785,320.9494,321.5785,6808.0
2021-12-31 10:50:00,352.84,352.84,352.44,352.73,5900.0,321.7153,321.7153,321.3506,321.615,5900.0
2021-12-31 11:00:00,352.99,352.99,352.3,352.46,6189.0,321.8521,321.8521,321.2229,321.3688,6189.0
2021-12-31 11:10:00,352.5,352.99,352.5,352.81,3270.0,321.4053,321.8521,321.4053,321.6879,3270.0
2021-12-31 11:20:00,352.67,352.67,352.24,352.26,3102.0,321.5603,321.5603,321.1682,321.1864,3102.0
2021-12-31 11:30:00,352.52,352.64,352.42,352.42,2966.0,321.4235,321.5329,321.3323,321.3323,2966.0
2021-12-31 11:40:00,352.42,352.83,352.4,352.4,2782.0,321.3323,321.7062,321.3141,321.3141,2782.0
2021-12-31 11:50:00,352.45,352.6,352.39,352.45,2654.0,321.3597,321.4965,321.305,321.3597,2654.0
2021-12-31 12:00:00,352.45,352.45,352.3,352.37,1073.0,321.3597,321.3597,321.2229,321.2867,1073.0
2021-12-31 12:10:00,352.31,352.5,352.28,352.29,5106.0,321.232,321.4053,321.2047,321.2138,5106.0
2021-12-31 12:20:00,352.39,352.79,352.29,352.59,4889.0,321.305,321.6697,321.2138,321.4873,4889.0
2021-12-31 12:30:00,352.51,352.84,352.5,352.72,4047.0,321.4144,321.7153,321.4053,321.6059,4047.0
2021-12-31 12:40:00,352.9,353.24,352.81,353.1,7012.0,321.77,322.08,321.6879,321.9523,7012.0
2021-12-31 12:50:00,353.09,353.7,353.09,353.61,6555.0,321.9432,322.4994,321.9432,322.4174,6555.0
2021-12-31 13:00:00,353.67,354.14,353.55,354.12,22456.0,322.4721,322.9006,322.3627,322.8824,22456.0
2021-12-31 13:10:00,354.1,354.37,354.1,354.21,8646.0,322.8641,323.1103,322.8641,322.9644,8646.0
2021-12-31 13:20:00,354.22,354.45,354.22,354.4,4851.0,322.9736,323.1833,322.9736,323.1377,4851.0
2021-12-31 13:30:00,354.44,354.81,354.44,354.8,4993.0,323.1741,323.5115,323.1741,323.5024,4993.0
2021-12-31 13:40:00,354.78,354.78,354.45,354.65,10437.0,323.4842,323.4842,323.1833,323.3656,10437.0
2021-12-31 13:50:00,354.62,354.94,354.62,354.85,8062.0,323.3383,323.63,323.3383,323.548,8062.0
2021-12-31 14:00:00,354.93,355.66,354.85,355.66,10725.0,323.6209,324.2865,323.548,324.2865,10725.0
2021-12-31 14:10:00,355.57,355.57,355.23,355.43,11166.0,324.2045,324.2045,323.8945,324.0768,11166.0
2021-12-31 14:20:00,355.37,355.75,355.37,355.75,5747.0,324.0221,324.3686,324.0221,324.3686,5747.0
2021-12-31 14:30:00,355.86,355.94,355.8,355.86,10544.0,324.4689,324.5418,324.4142,324.4689,10544.0
2021-12-31 14:40:00,355.87,355.98,355.71,355.71,11432.0,324.478,324.5783,324.3321,324.3321,11432.0
2021-12-31 14:50:00,355.54,355.8,355.54,355.75,6647.0,324.1771,324.4142,324.1771,324.3686,6647.0
2021-12-31 15:00:00,355.9,356.23,355.87,356.15,11314.0,324.5054,324.8062,324.478,324.7333,11314.0
2021-12-31 15:10:00,356.17,356.26,355.86,356.26,11501.0,324.7515,324.8336,324.4689,324.8336,11501.0
2021-12-31 15:20:00,356.37,356.78,356.12,356.59,13787.0,324.9339,325.3077,324.7059,325.1345,13787.0
2021-12-31 15:30:00,356.57,357.04,356.21,357.0,16702.0,325.1163,325.5448,324.788,325.5083,16702.0
2021-12-31 15:40:00,357.03,357.06,356.61,356.88,27082.0,325.5357,325.563,325.1527,325.3989,27082.0
2021-12-31 15:50:00,356.87,356.87,355.34,355.34,71110.0,325.3898,325.3898,323.9948,323.9948,71110.0
2022-01-03 09:30:00,354.68,355.32,353.8,354.51,39072.0,323.393,323.9765,322.5906,323.238,39072.0
2022-01-03 09:40:00,354.74,355.85,354.03,355.06,11250.0,323.4477,324.4598,322.8003,323.7395,11250.0
2022-01-03 09:50:00,354.99,356.58,354.98,356.58,18095.0,323.6756,325.1254,323.6665,325.1254,18095.0
2022-01-03 10:00:00,356.59,356.59,354.0,354.21,16251.0,325.1345,325.1345,322.773,322.9644,16251.0
2022-01-03 10:10:00,354.38,356.0,354.37,355.84,23297.0,323.1194,324.5965,323.1103,324.4506,23297.0
2022-01-03 10:20:00,355.81,356.34,355.81,356.34,13390.0,324.4233,324.9065,324.4233,324.9065,13390.0
2022-01-03 10:30:00,356.31,356.31,355.19,355.88,18971.0,324.8792,324.8792,323.858,324.4871,18971.0
2022-01-03 10:40:00,355.77,356.0,355.09,355.66,20608.0,324.3868,324.5965,323.7668,324.2865,20608.0
2022-01-03 10:50:00,355.76,355.77,354.8,354.93,6633.0,324.3777,324.3868,323.5024,323.6209,6633.0
2022-01-03 11:00:00,354.97,355.11,354.19,354.32,9721.0,323.6574,323.785,322.9462,323.0647,9721.0
2022-01-03 11:10:00,354.32,354.55,354.1,354.39,11278.0,323.0647,323.2744,322.8641,323.1286,11278.0
2022-01-03 11:20:00,354.33,354.7,354.14,354.14,12400.0,323.0738,323.4112,322.9006,322.9006,12400.0
2022-01-03 11:30:00,354.29,354.33,353.03,353.19,17979.0,323.0374,323.0738,321.8885,322.0344,17979.0
2022-01-03 11:40:00,353.22,353.99,353.11,353.95,21286.0,322.0618,322.7638,321.9615,322.7274,21286.0
2022-01-03 11:50:00,353.9,354.4,353.85,354.23,6706.0,322.6818,323.1377,322.6362,322.9827,6706.0
2022-01-03 12:00:00,354.3,354.3,354.02,354.22,6474.0,323.0465,323.0465,322.7912,322.9736,6474.0
2022-01-03 12:10:00,354.28,354.28,353.86,354.21,7449.0,323.0283,323.0283,322.6453,322.9644,7449.0
2022-01-03 12:20:00,354.37,354.45,353.65,353.83,8515.0,323.1103,323.1833,322.4538,322.618,8515.0
2022-01-03 12:30:00,353.88,354.03,353.75,353.8,8895.0,322.6635,322.8003,322.545,322.5906,8895.0
2022-01-03 12:40:00,353.75,353.75,353.37,353.71,8501.0,322.545,322.545,322.1985,322.5085,8501.0
2022-01-03 12:50:00,353.79,353.85,353.54,353.67,9452.0,322.5815,322.6362,322.3535,322.4721,9452.0
2022-01-03 13:00:00,353.75,353.87,353.6,353.79,8543.0,322.545,322.6544,322.4082,322.5815,8543.0
2022-01-03 13:10:00,353.72,354.23,353.63,354.07,8542.0,322.5177,322.9827,322.4356,322.8368,8542.0
2022-01-03 13:20:00,354.06,354.23,354.01,354.23,20154.0,322.8277,322.9827,322.7821,322.9827,20154.0
2022-01-03 13:30:00,354.21,354.6,354.16,354.25,11321.0,322.9644,323.32,322.9188,323.0009,11321.0
2022-01-03 13:40:00,354.4,354.49,354.06,354.08,11050.0,323.1377,323.2197,322.8277,322.8459,11050.0
2022-01-03 13:50:00,354.07,354.49,354.0,354.44,17296.0,322.8368,323.2197,322.773,323.1741,17296.0
2022-01-03 14:00:00,354.41,355.01,354.39,355.01,6251.0,323.1468,323.6939,323.1286,323.6939,6251.0
2022-01-03 14:10:00,355.09,355.32,354.82,354.89,12426.0,323.7668,323.9765,323.5206,323.5844,12426.0
2022-01-03 14:20:00,354.94,355.24,354.76,355.24,3895.0,323.63,323.9036,323.4659,323.9036,3895.0
2022-01-03 14:30:00,355.17,355.17,354.63,354.93,10675.0,323.8397,323.8397,323.3474,323.6209,10675.0
2022-01-03 14:40:00,354.98,355.23,354.81,354.92,12368.0,323.6665,323.8945,323.5115,323.6118,12368.0
2022-01-03 14:50:00,354.94,355.21,354.85,355.12,15205.0,323.63,323.8762,323.548,323.7942,15205.0
2022-01-03 15:00:00,355.13,355.13,354.73,355.03,13056.0,323.8033,323.8033,323.4386,323.7121,13056.0
2022-01-03 15:10:00,355.01,355.2,354.42,354.46,16667.0,323.6939,323.8671,323.1559,323.1924,16667.0
2022-01-03 15:20:00,354.53,354.95,354.53,354.88,10249.0,323.2562,323.6392,323.2562,323.5753,10249.0
2022-01-03 15:30:00,354.81,355.05,354.1,354.14,29219.0,323.5115,323.7303,322.8641,322.9006,29219.0
2022-01-03 15:40:00,354.24,354.75,353.95,354.69,24801.0,322.9918,323.4568,322.7274,323.4021,24801.0
2022-01-03 15:50:00,354.74,354.97,354.15,354.34,69234.0,323.4477,323.6574,322.9097,323.083,69234.0
2022-01-04 09:30:00,355.53,358.18,355.21,357.46,50512.0,324.168,326.5842,323.8762,325.9277,50512.0
2022-01-04 09:40:00,357.4,358.43,357.19,358.07,12765.0,325.873,326.8122,325.6816,326.4839,12765.0
2022-01-04 09:50:00,358.26,359.1,357.99,358.85,17634.0,326.6572,327.4231,326.411,327.1951,17634.0
2022-01-04 10:00:00,358.69,360.19,358.58,360.12,33216.0,327.0492,328.4169,326.9489,328.3531,33216.0
2022-01-04 10:10:00,360.22,360.65,360.04,360.25,19560.0,328.4443,328.8363,328.2802,328.4716,19560.0
2022-01-04 10:20:00,360.31,360.74,360.0,360.72,16377.0,328.5263,328.9184,328.2437,328.9002,16377.0
2022-01-04 10:30:00,360.57,360.57,359.58,360.19,18532.0,328.7634,328.7634,327.8607,328.4169,18532.0
2022-01-04 10:40:00,360.2,361.26,360.19,360.89,17317.0,328.426,329.3925,328.4169,329.0552,17317.0
2022-01-04 10:50:00,361.2,361.73,361.04,361.24,13787.0,329.3378,329.8211,329.1919,329.3743,13787.0
2022-01-04 11:00:00,361.37,361.75,361.02,361.66,16011.0,329.4928,329.8393,329.1737,329.7573,16011.0
2022-01-04 11:10:00,361.69,361.87,361.3,361.49,10020.0,329.7846,329.9487,329.429,329.6022,10020.0
2022-01-04 11:20:00,361.65,361.9,361.25,361.57,7758.0,329.7481,329.9761,329.3834,329.6752,7758.0
2022-01-04 11:30:00,361.66,361.9,361.24,361.42,14827.0,329.7573,329.9761,329.3743,329.5384,14827.0
2022-01-04 11:40:00,361.58,362.85,361.58,362.6,24174.0,329.6843,330.8423,329.6843,330.6143,24174.0
2022-01-04 11:50:00,362.79,363.15,362.66,363.0,4681.0,330.7876,331.1158,330.669,330.979,4681.0
2022-01-04 12:00:00,362.77,363.13,362.63,362.84,5493.0,330.7693,331.0976,330.6417,330.8332,5493.0
2022-01-04 12:10:00,362.88,363.0,362.13,362.23,21954.0,330.8696,330.979,330.1858,330.277,21954.0
2022-01-04 12:20:00,362.33,362.85,362.3,362.61,6962.0,330.3682,330.8423,330.3408,330.6235,6962.0
2022-01-04 12:30:00,362.6,363.29,362.42,363.28,16332.0,330.6143,331.2435,330.4502,331.2344,16332.0
2022-01-04 12:40:00,363.31,363.52,363.19,363.52,11359.0,331.2617,331.4532,331.1523,331.4532,11359.0
2022-01-04 12:50:00,363.39,363.54,362.62,362.72,16822.0,331.3346,331.4714,330.6326,330.7237,16822.0
2022-01-04 13:00:00,362.68,362.68,362.0,362.49,32599.0,330.6873,330.6873,330.0673,330.514,32599.0
2022-01-04 13:10:00,362.32,362.67,362.23,362.44,10914.0,330.359,330.6782,330.277,330.4684,10914.0
2022-01-04 13:20:00,362.5,362.67,362.27,362.44,10981.0,330.5232,330.6782,330.3134,330.4684,10981.0
2022-01-04 13:30:00,362.44,362.58,361.86,361.87,11690.0,330.4684,330.5961,329.9396,329.9487,11690.0
2022-01-04 13:40:00,361.95,362.55,361.93,362.25,11121.0,330.0217,330.5687,330.0034,330.2952,11121.0
2022-01-04 13:50:00,362.28,362.46,361.89,361.96,12616.0,330.3226,330.4867,329.967,330.0308,12616.0
2022-01-04 14:00:00,361.97,362.53,361.95,362.06,5432.0,330.0399,330.5505,330.0217,330.122,5432.0
2022-01-04 14:10:00,362.14,362.41,361.87,361.92,5639.0,330.1949,330.4411,329.9487,329.9943,5639.0
2022-01-04 14:20:00,361.92,362.43,361.91,362.33,9985.0,329.9943,330.4593,329.9852,330.3682,9985.0
2022-01-04 14:30:00,362.34,362.6,362.22,362.32,7651.0,330.3773,330.6143,330.2679,330.359,7651.0
2022-01-04 14:40:00,362.34,362.73,362.22,362.56,7647.0,330.3773,330.7329,330.2679,330.5779,7647.0
2022-01-04 14:50:00,362.6,362.74,362.18,362.38,8781.0,330.6143,330.742,330.2314,330.4137,8781.0
2022-01-04 15:00:00,362.32,362.43,362.02,362.03,5732.0,330.359,330.4593,330.0855,330.0946,5732.0
2022-01-04 15:10:00,362.15,362.2,361.49,361.52,9839.0,330.204,330.2496,329.6022,329.6296,9839.0
2022-01-04 15:20:00,361.44,362.0,361.43,361.53,8717.0,329.5567,330.0673,329.5475,329.6387,8717.0
2022-01-04 15:30:00,361.52,361.6,361.03,361.1,11266.0,329.6296,329.7025,329.1828,329.2467,11266.0
2022-01-04 15:40:00,361.07,362.06,360.98,361.73,19049.0,329.2193,330.122,329.1372,329.8211,19049.0
2022-01-04 15:50:00,361.75,362.15,361.37,361.93,122492.0,329.8393,330.204,329.4928,330.0034,122492.0
2022-01-05 09:30:00,363.0,364.0,361.9,362.43,24388.0,330.979,331.8908,329.9761,330.4593,24388.0
2022-01-05 09:40:00,362.63,363.4,362.32,362.35,28543.0,330.6417,331.3438,330.359,330.3864,28543.0
2022-01-05 09:50:00,362.4,363.16,361.7,362.3,22616.0,330.432,331.1249,329.7937,330.3408,22616.0
2022-01-05 10:00:00,362.18,362.25,360.21,360.65,14151.0,330.2314,330.2952,328.4352,328.8363,14151.0
2022-01-05 10:10:00,360.67,362.15,360.61,361.72,10026.0,328.8546,330.204,328.7999,329.812,10026.0
2022-01-05 10:20:00,361.76,361.95,361.27,361.77,13144.0,329.8484,330.0217,329.4017,329.8576,13144.0
2022-01-05 10:30:00,361.77,361.79,361.31,361.44,15569.0,329.8576,329.8758,329.4381,329.5567,15569.0
2022-01-05 10:40:00,361.47,361.82,360.81,361.62,11934.0,329.584,329.9031,328.9822,329.7208,11934.0
2022-01-05 10:50:00,361.61,361.71,360.9,361.13,8248.0,329.7117,329.8028,329.0643,329.274,8248.0
2022-01-05 11:00:00,361.13,361.38,360.5,361.04,11747.0,329.274,329.502,328.6996,329.1919,11747.0
2022-01-05 11:10:00,361.24,361.72,361.23,361.43,8611.0,329.3743,329.812,329.3652,329.5475,8611.0
2022-01-05 11:20:00,361.44,361.58,361.26,361.34,6205.0,329.5567,329.6843,329.3925,329.4655,6205.0
2022-01-05 11:30:00,361.21,361.63,361.03,361.56,11326.0,329.3469,329.7299,329.1828,329.6661,11326.0
2022-01-05 11:40:00,361.36,361.82,361.36,361.82,10946.0,329.4837,329.9031,329.4837,329.9031,10946.0
2022-01-05 11:50:00,361.9,362.0,361.68,361.89,21430.0,329.9761,330.0673,329.7755,329.967,21430.0
2022-01-05 12:00:00,361.89,362.37,361.87,362.3,6025.0,329.967,330.4046,329.9487,330.3408,6025.0
2022-01-05 12:10:00,362.3,362.66,362.26,362.55,21319.0,330.3408,330.669,330.3043,330.5687,21319.0
2022-01-05 12:20:00,362.64,362.64,362.09,362.18,19804.0,330.6508,330.6508,330.1493,330.2314,19804.0
2022-01-05 12:30:00,362.21,362.7,362.16,362.49,28794.0,330.2587,330.7055,330.2131,330.514,28794.0
2022-01-05 12:40:00,362.5,362.78,362.18,362.24,12508.0,330.5232,330.7785,330.2314,330.2861,12508.0
2022-01-05 12:50:00,362.29,362.31,362.04,362.11,13521.0,330.3317,330.3499,330.1037,330.1676,13521.0
2022-01-05 13:00:00,362.02,362.11,361.57,361.6,19595.0,330.0855,330.1676,329.6752,329.7025,19595.0
2022-01-05 13:10:00,361.57,361.78,361.17,361.49,7047.0,329.6752,329.8667,329.3105,329.6022,7047.0
2022-01-05 13:20:00,361.5,361.56,361.11,361.42,6344.0,329.6114,329.6661,329.2558,329.5384,6344.0
2022-01-05 13:30:00,361.5,362.16,361.37,362.16,6532.0,329.6114,330.2131,329.4928,330.2131,6532.0
2022-01-05 13:40:00,362.27,362.69,362.18,362.69,5359.0,330.3134,330.6964,330.2314,330.6964,5359.0
2022-01-05 13:50:00,362.84,363.0,362.5,362.71,8877.0,330.8332,330.979,330.5232,330.7146,8877.0
2022-01-05 14:00:00,362.56,363.1,362.0,362.0,8047.0,330.5779,331.0702,330.0673,330.0673,8047.0
2022-01-05 14:10:00,362.05,362.17,360.75,360.75,10977.0,330.1129,330.2223,328.9275,328.9275,10977.0
2022-01-05 14:20:00,360.78,361.56,360.59,360.81,21574.0,328.9549,329.6661,328.7816,328.9822,21574.0
2022-01-05 14:30:00,360.82,360.83,359.9,359.98,17094.0,328.9914,329.0005,328.1525,328.2254,17094.0
2022-01-05 14:40:00,359.83,360.23,359.74,360.09,34593.0,328.0887,328.4534,328.0066,328.3257,34593.0
2022-01-05 14:50:00,360.12,360.37,359.78,360.25,11170.0,328.3531,328.581,328.0431,328.4716,11170.0
2022-01-05 15:00:00,360.25,360.91,360.16,360.33,12288.0,328.4716,329.0734,328.3896,328.5446,12288.0
2022-01-05 15:10:00,360.16,360.45,359.33,360.45,12050.0,328.3896,328.654,327.6328,328.654,12050.0
2022-01-05 15:20:00,360.64,360.64,359.7,359.93,16152.0,328.8272,328.8272,327.9701,328.1799,16152.0
2022-01-05 15:30:00,359.84,359.96,359.25,359.53,28694.0,328.0978,328.2072,327.5598,327.8151,28694.0
2022-01-05 15:40:00,359.41,359.77,358.7,358.76,57828.0,327.7057,328.034,327.0584,327.1131,57828.0
2022-01-05 15:50:00,358.5,358.69,357.87,358.24,166875.0,326.876,327.0492,326.3016,326.6389,166875.0
2022-01-06 09:30:00,360.0,361.24,358.44,360.02,37965.0,328.2437,329.3743,326.8213,328.2619,37965.0
2022-01-06 09:40:00,359.75,359.99,358.2,359.0,18683.0,328.0157,328.2346,326.6025,327.3319,18683.0
2022-01-06 09:50:00,359.03,360.31,358.48,360.25,19269.0,327.3593,328.5263,326.8578,328.4716,19269.0
2022-01-06 10:00:00,360.27,360.27,359.09,359.09,30921.0,328.4899,328.4899,327.414,327.414,30921.0
2022-01-06 10:10:00,359.4,359.93,358.67,359.35,22493.0,327.6966,328.1799,327.031,327.651,22493.0
2022-01-06 10:20:00,359.39,360.26,358.62,359.19,10879.0,327.6875,328.4808,326.9854,327.5051,10879.0
2022-01-06 10:30:00,359.16,359.53,358.92,359.25,20466.0,327.4778,327.8151,327.259,327.5598,20466.0
2022-01-06 10:40:00,359.56,361.09,359.56,360.71,14141.0,327.8425,329.2375,327.8425,328.8911,14141.0
2022-01-06 10:50:00,360.61,360.67,358.76,358.77,14160.0,328.7999,328.8546,327.1131,327.1222,14160.0
2022-01-06 11:00:00,358.82,359.19,358.13,359.19,9525.0,327.1678,327.5051,326.5386,327.5051,9525.0
2022-01-06 11:10:00,359.07,359.08,358.0,358.34,12639.0,327.3957,327.4048,326.4201,326.7301,12639.0
2022-01-06 11:20:00,358.4,358.5,357.87,357.87,18178.0,326.7848,326.876,326.3016,326.3016,18178.0
2022-01-06 11:30:00,357.77,358.37,357.77,357.92,17582.0,326.2104,326.7575,326.2104,326.3472,17582.0
2022-01-06 11:40:00,357.97,358.01,357.56,357.94,10108.0,326.3928,326.4292,326.0189,326.3654,10108.0
2022-01-06 11:50:00,358.0,358.76,357.78,358.53,10733.0,326.4201,327.1131,326.2195,326.9034,10733.0
2022-01-06 12:00:00,358.53,359.39,358.41,358.7,15486.0,326.9034,327.6875,326.7939,327.0584,15486.0
2022-01-06 12:10:00,358.66,359.08,358.35,358.88,13835.0,327.0219,327.4048,326.7392,327.2225,13835.0
2022-01-06 12:20:00,358.94,359.35,358.68,359.27,37959.0,327.2772,327.651,327.0401,327.5781,37959.0
2022-01-06 12:30:00,359.33,359.73,359.05,359.08,19085.0,327.6328,327.9975,327.3775,327.4048,19085.0
2022-01-06 12:40:00,359.08,359.7,359.05,359.7,65548.0,327.4048,327.9701,327.3775,327.9701,65548.0
2022-01-06 12:50:00,359.74,359.95,359.51,359.82,8083.0,328.0066,328.1981,327.7969,328.0796,8083.0
2022-01-06 13:00:00,359.89,360.52,359.82,360.2,16067.0,328.1434,328.7178,328.0796,328.426,16067.0
2022-01-06 13:10:00,360.3,360.3,359.65,360.06,9191.0,328.5172,328.5172,327.9246,328.2984,9191.0
2022-01-06 13:20:00,360.08,360.09,359.62,359.74,6707.0,328.3166,328.3257,327.8972,328.0066,6707.0
2022-01-06 13:30:00,359.63,359.83,359.42,359.5,3530.0,327.9063,328.0887,327.7148,327.7878,3530.0
2022-01-06 13:40:00,359.49,359.63,358.92,358.92,11168.0,327.7787,327.9063,327.259,327.259,11168.0
2022-01-06 13:50:00,358.84,359.05,358.61,358.87,9482.0,327.186,327.3775,326.9763,327.2134,9482.0
2022-01-06 14:00:00,358.95,359.13,358.73,358.89,11916.0,327.2863,327.4504,327.0857,327.2316,11916.0
2022-01-06 14:10:00,358.96,359.11,358.62,358.86,9449.0,327.2954,327.4322,326.9854,327.2042,9449.0
2022-01-06 14:20:00,358.9,358.91,358.64,358.64,11670.0,327.2407,327.2498,327.0037,327.0037,11670.0
2022-01-06 14:30:00,358.63,358.87,358.37,358.74,8237.0,326.9945,327.2134,326.7575,327.0948,8237.0
2022-01-06 14:40:00,358.78,358.95,358.61,358.77,10178.0,327.1313,327.2863,326.9763,327.1222,10178.0
2022-01-06 14:50:00,358.78,359.44,358.74,359.24,10887.0,327.1313,327.7331,327.0948,327.5507,10887.0
2022-01-06 15:00:00,359.24,359.39,358.81,358.84,14249.0,327.5507,327.6875,327.1587,327.186,14249.0
2022-01-06 15:10:00,358.79,358.87,357.82,358.27,7388.0,327.1404,327.2134,326.256,326.6663,7388.0
2022-01-06 15:20:00,358.34,358.47,357.84,358.08,22147.0,326.7301,326.8486,326.2742,326.4931,22147.0
2022-01-06 15:30:00,358.06,358.95,357.66,358.78,28095.0,326.4748,327.2863,326.1101,327.1313,28095.0
2022-01-06 15:40:00,358.69,358.86,358.11,358.14,25435.0,327.0492,327.2042,326.5204,326.5478,25435.0
2022-01-06 15:50:00,358.09,358.39,357.55,358.02,115781.0,326.5022,326.7757,326.0098,326.4383,115781.0
2022-01-07 09:30:00,359.08,360.36,358.47,359.65,23355.0,327.4048,328.5719,326.8486,327.9246,23355.0
2022-01-07 09:40:00,359.46,359.46,358.24,358.5,13605.0,327.7513,327.7513,326.6389,326.876,13605.0
2022-01-07 09:50:00,358.33,358.86,358.15,358.77,10736.0,326.721,327.2042,326.5569,327.1222,10736.0
2022-01-07 10:00:00,358.84,359.22,358.42,358.61,22531.0,327.186,327.5325,326.8031,326.9763,22531.0
2022-01-07 10:10:00,358.47,359.63,358.47,359.62,54357.0,326.8486,327.9063,326.8486,327.8972,54357.0
2022-01-07 10:20:00,359.6,360.41,359.52,359.99,18920.0,327.879,328.6175,327.806,328.2346,18920.0
2022-01-07 10:30:00,359.91,360.26,359.54,359.7,9783.0,328.1616,328.4808,327.8243,327.9701,9783.0
2022-01-07 10:40:00,359.76,360.39,359.53,359.94,44197.0,328.0249,328.5993,327.8151,328.189,44197.0
2022-01-07 10:50:00,359.9,360.48,359.7,360.01,18105.0,328.1525,328.6813,327.9701,328.2528,18105.0
2022-01-07 11:00:00,360.28,361.36,360.11,361.34,24238.0,328.499,329.4837,328.344,329.4655,24238.0
2022-01-07 11:10:00,361.33,361.44,360.55,361.22,53702.0,329.4564,329.5567,328.7452,329.3561,53702.0
2022-01-07 11:20:00,360.98,361.14,360.53,360.89,21821.0,329.1372,329.2831,328.7269,329.0552,21821.0
2022-01-07 11:30:00,360.88,361.2,360.43,361.08,17547.0,329.0461,329.3378,328.6358,329.2284,17547.0
2022-01-07 11:40:00,361.23,362.03,361.04,361.98,10186.0,329.3652,330.0946,329.1919,330.049,10186.0
2022-01-07 11:50:00,362.29,362.29,361.62,361.72,21548.0,330.3317,330.3317,329.7208,329.812,21548.0
2022-01-07 12:00:00,361.73,362.75,361.68,362.43,36903.0,329.8211,330.7511,329.7755,330.4593,36903.0
2022-01-07 12:10:00,362.38,362.73,362.24,362.31,13390.0,330.4137,330.7329,330.2861,330.3499,13390.0
2022-01-07 12:20:00,362.34,362.51,361.81,362.28,8454.0,330.3773,330.5323,329.894,330.3226,8454.0
2022-01-07 12:30:00,362.16,362.5,362.04,362.46,12538.0,330.2131,330.5232,330.1037,330.4867,12538.0
2022-01-07 12:40:00,362.35,362.36,362.0,362.06,11994.0,330.3864,330.3955,330.0673,330.122,11994.0
2022-01-07 12:50:00,362.16,362.19,361.81,361.86,41017.0,330.2131,330.2405,329.894,329.9396,41017.0
2022-01-07 13:00:00,361.93,361.97,361.67,361.8,11023.0,330.0034,330.0399,329.7664,329.8849,11023.0
2022-01-07 13:10:00,361.81,362.08,361.7,361.7,22546.0,329.894,330.1402,329.7937,329.7937,22546.0
2022-01-07 13:20:00,361.75,362.88,361.75,362.54,15639.0,329.8393,330.8696,329.8393,330.5596,15639.0
2022-01-07 13:30:00,362.38,362.55,362.09,362.29,10468.0,330.4137,330.5687,330.1493,330.3317,10468.0
2022-01-07 13:40:00,362.24,362.24,361.68,362.11,5804.0,330.2861,330.2861,329.7755,330.1676,5804.0
2022-01-07 13:50:00,361.98,362.35,361.98,362.07,12188.0,330.049,330.3864,330.049,330.1311,12188.0
2022-01-07 14:00:00,362.07,362.99,362.07,362.57,7916.0,330.1311,330.9699,330.1311,330.587,7916.0
2022-01-07 14:10:00,362.58,362.87,362.55,362.87,4597.0,330.5961,330.8605,330.5687,330.8605,4597.0
2022-01-07 14:20:00,362.71,362.81,362.33,362.44,8961.0,330.7146,330.8058,330.3682,330.4684,8961.0
2022-01-07 14:30:00,362.46,362.54,361.71,361.97,12737.0,330.4867,330.5596,329.8028,330.0399,12737.0
2022-01-07 14:40:00,361.86,362.07,361.7,361.92,9218.0,329.9396,330.1311,329.7937,329.9943,9218.0
2022-01-07 14:50:00,361.91,361.95,361.41,361.41,7866.0,329.9852,330.0217,329.5293,329.5293,7866.0
2022-01-07 15:00:00,361.4,361.4,361.04,361.3,22459.0,329.5202,329.5202,329.1919,329.429,22459.0
2022-01-07 15:10:00,361.23,361.41,361.12,361.32,8437.0,329.3652,329.5293,329.2649,329.4472,8437.0
2022-01-07 15:20:00,361.26,361.33,360.93,361.33,22325.0,329.3925,329.4564,329.0916,329.4564,22325.0
2022-01-07 15:30:00,361.36,361.36,360.97,361.14,17185.0,329.4837,329.4837,329.1281,329.2831,17185.0
2022-01-07 15:40:00,361.17,361.24,360.43,360.69,52469.0,329.3105,329.3743,328.6358,328.8728,52469.0
2022-01-07 15:50:00,360.69,360.97,359.81,360.18,161828.0,328.8728,329.1281,328.0704,328.4078,161828.0
2022-01-10 09:30:00,361.41,368.45,361.41,368.34,102510.0,329.5293,335.9483,329.5293,335.848,102510.0
2022-01-10 09:40:00,368.25,369.46,367.05,368.62,95074.0,335.7659,336.8692,334.6718,336.1033,95074.0
2022-01-10 09:50:00,368.42,368.66,366.99,368.04,47250.0,335.9209,336.1398,334.6171,335.5745,47250.0
2022-01-10 10:00:00,368.04,368.9,366.32,367.37,33882.0,335.5745,336.3586,334.0062,334.9636,33882.0
2022-01-10 10:10:00,367.51,367.51,364.77,365.06,26479.0,335.0912,335.0912,332.5929,332.8573,26479.0
2022-01-10 10:20:00,365.25,365.69,365.0,365.14,19100.0,333.0306,333.4318,332.8026,332.9303,19100.0
2022-01-10 10:30:00,365.0,365.47,364.63,365.05,47065.0,332.8026,333.2312,332.4653,332.8482,47065.0
2022-01-10 10:40:00,365.04,365.28,364.63,364.63,23017.0,332.8391,333.0579,332.4653,332.4653,23017.0
2022-01-10 10:50:00,364.62,365.11,364.53,364.97,17925.0,332.4561,332.9029,332.3741,332.7753,17925.0
2022-01-10 11:00:00,365.0,365.28,364.86,365.25,34479.0,332.8026,333.0579,332.675,333.0306,34479.0
2022-01-10 11:10:00,365.24,365.28,364.0,364.2,59075.0,333.0215,333.0579,331.8908,332.0732,59075.0
2022-01-10 11:20:00,364.26,365.11,364.09,365.08,28845.0,332.1279,332.9029,331.9729,332.8756,28845.0
2022-01-10 11:30:00,365.13,365.28,364.76,364.91,17483.0,332.9212,333.0579,332.5838,332.7206,17483.0
2022-01-10 11:40:00,364.91,365.54,364.83,365.4,56108.0,332.7206,333.295,332.6476,333.1673,56108.0
2022-01-10 11:50:00,365.54,367.18,365.46,366.83,34122.0,333.295,334.7903,333.222,334.4712,34122.0
2022-01-10 12:00:00,366.83,366.83,366.37,366.61,16296.0,334.4712,334.4712,334.0518,334.2706,16296.0
2022-01-10 12:10:00,366.7,366.82,366.4,366.75,13708.0,334.3527,334.4621,334.0791,334.3983,13708.0
2022-01-10 12:20:00,366.72,366.87,366.5,366.74,8144.0,334.3709,334.5077,334.1703,334.3891,8144.0
2022-01-10 12:30:00,366.7,366.7,365.96,366.24,18652.0,334.3527,334.3527,333.6779,333.9332,18652.0
2022-01-10 12:40:00,366.21,366.4,365.26,365.27,17975.0,333.9059,334.0791,333.0397,333.0488,17975.0
2022-01-10 12:50:00,365.28,366.01,365.0,365.18,13755.0,333.0579,333.7235,332.8026,332.9667,13755.0
2022-01-10 13:00:00,365.24,365.93,365.24,365.88,13006.0,333.0215,333.6506,333.0215,333.605,13006.0
2022-01-10 13:10:00,365.99,365.99,365.52,365.53,7039.0,333.7053,333.7053,333.2768,333.2859,7039.0
2022-01-10 13:20:00,365.69,365.7,364.81,364.81,7987.0,333.4318,333.4409,332.6294,332.6294,7987.0
2022-01-10 13:30:00,364.7,364.82,364.03,364.05,8651.0,332.5291,332.6385,331.9182,331.9364,8651.0
2022-01-10 13:40:00,364.09,364.99,364.05,364.89,9128.0,331.9729,332.7935,331.9364,332.7023,9128.0
2022-01-10 13:50:00,364.93,365.17,364.67,365.09,9857.0,332.7388,332.9576,332.5017,332.8847,9857.0
2022-01-10 14:00:00,364.99,365.52,364.81,365.44,11565.0,332.7935,333.2768,332.6294,333.2038,11565.0
2022-01-10 14:10:00,365.45,365.45,364.89,365.01,5882.0,333.2129,333.2129,332.7023,332.8117,5882.0
2022-01-10 14:20:00,364.97,365.18,364.65,364.81,7987.0,332.7753,332.9667,332.4835,332.6294,7987.0
2022-01-10 14:30:00,364.75,364.76,364.12,364.29,13574.0,332.5747,332.5838,332.0003,332.1553,13574.0
2022-01-10 14:40:00,364.22,364.49,364.22,364.29,10743.0,332.0914,332.3376,332.0914,332.1553,10743.0
2022-01-10 14:50:00,364.36,364.36,363.49,363.85,11372.0,332.2191,332.2191,331.4258,331.7541,11372.0
2022-01-10 15:00:00,363.9,364.05,362.88,363.12,11607.0,331.7997,331.9364,330.8696,331.0885,11607.0
2022-01-10 15:10:00,363.18,363.7,363.04,363.33,13068.0,331.1432,331.6173,331.0155,331.2799,13068.0
2022-01-10 15:20:00,363.25,363.51,363.15,363.41,11920.0,331.207,331.4441,331.1158,331.3529,11920.0
2022-01-10 15:30:00,363.33,363.62,362.87,362.91,18067.0,331.2799,331.5444,330.8605,330.897,18067.0
2022-01-10 15:40:00,363.07,363.27,362.5,362.61,40345.0,331.0429,331.2252,330.5232,330.6235,40345.0
2022-01-10 15:50:00,362.76,363.29,362.57,363.28,65365.0,330.7602,331.2435,330.587,331.2344,65365.0
2022-01-11 09:30:00,364.01,365.01,361.58,363.38,32865.0,331.9,332.8117,329.6843,331.3255,32865.0
2022-01-11 09:40:00,363.4,363.85,362.01,363.6,10803.0,331.3438,331.7541,330.0764,331.5261,10803.0
2022-01-11 09:50:00,363.56,364.12,363.11,363.71,16104.0,331.4897,332.0003,331.0793,331.6264,16104.0
2022-01-11 10:00:00,364.04,364.21,362.27,362.42,15566.0,331.9273,332.0823,330.3134,330.4502,15566.0
2022-01-11 10:10:00,362.67,363.4,362.13,363.4,11447.0,330.6782,331.3438,330.1858,331.3438,11447.0
2022-01-11 10:20:00,363.21,363.39,362.39,363.12,22243.0,331.1705,331.3346,330.4229,331.0885,22243.0
2022-01-11 10:30:00,363.12,364.13,362.39,363.95,11790.0,331.0885,332.0094,330.4229,331.8452,11790.0
2022-01-11 10:40:00,363.71,363.76,362.68,362.95,10458.0,331.6264,331.672,330.6873,330.9335,10458.0
2022-01-11 10:50:00,362.77,363.45,362.48,363.15,6326.0,330.7693,331.3894,330.5049,331.1158,6326.0
2022-01-11 11:00:00,363.12,363.73,362.45,362.46,13147.0,331.0885,331.6447,330.4776,330.4867,13147.0
2022-01-11 11:10:00,362.6,362.74,361.27,361.64,18287.0,330.6143,330.742,329.4017,329.739,18287.0
2022-01-11 11:20:00,361.6,362.27,361.52,361.66,15839.0,329.7025,330.3134,329.6296,329.7573,15839.0
2022-01-11 11:30:00,361.57,362.52,361.56,362.3,10269.0,329.6752,330.5414,329.6661,330.3408,10269.0
2022-01-11 11:40:00,362.39,363.0,361.76,361.77,16939.0,330.4229,330.979,329.8484,329.8576,16939.0
2022-01-11 11:50:00,361.77,362.16,361.66,362.01,30542.0,329.8576,330.2131,329.7573,330.0764,30542.0
2022-01-11 12:00:00,361.99,362.34,361.75,361.79,13908.0,330.0581,330.3773,329.8393,329.8758,13908.0
2022-01-11 12:10:00,361.72,363.05,361.59,363.05,9996.0,329.812,331.0246,329.6934,331.0246,9996.0
2022-01-11 12:20:00,363.06,363.07,362.16,362.52,9938.0,331.0338,331.0429,330.2131,330.5414,9938.0
2022-01-11 12:30:00,362.38,363.15,362.31,362.53,29408.0,330.4137,331.1158,330.3499,330.5505,29408.0
2022-01-11 12:40:00,362.63,363.06,362.47,363.03,11814.0,330.6417,331.0338,330.4958,331.0064,11814.0
2022-01-11 12:50:00,363.14,363.35,362.48,363.16,29290.0,331.1067,331.2982,330.5049,331.1249,29290.0
2022-01-11 13:00:00,363.16,363.67,363.09,363.47,7336.0,331.1249,331.5899,331.0611,331.4076,7336.0
2022-01-11 13:10:00,363.59,364.01,363.48,363.95,6540.0,331.517,331.9,331.4167,331.8452,6540.0
2022-01-11 13:20:00,363.95,364.02,363.57,363.83,10309.0,331.8452,331.9091,331.4988,331.7358,10309.0
2022-01-11 13:30:00,363.94,364.49,363.94,364.26,12716.0,331.8361,332.3376,331.8361,332.1279,12716.0
2022-01-11 13:40:00,364.37,364.65,364.19,364.53,7665.0,332.2282,332.4835,332.0641,332.3741,7665.0
2022-01-11 13:50:00,364.49,364.86,364.49,364.6,7852.0,332.3376,332.675,332.3376,332.4379,7852.0
2022-01-11 14:00:00,364.55,364.97,364.54,364.81,9791.0,332.3923,332.7753,332.3832,332.6294,9791.0
2022-01-11 14:10:00,364.88,364.95,364.35,364.35,7695.0,332.6932,332.757,332.21,332.21,7695.0
2022-01-11 14:20:00,364.35,364.52,364.24,364.52,9305.0,332.21,332.365,332.1097,332.365,9305.0
2022-01-11 14:30:00,364.49,365.01,364.49,364.97,10317.0,332.3376,332.8117,332.3376,332.7753,10317.0
2022-01-11 14:40:00,364.84,364.97,364.65,364.87,7940.0,332.6567,332.7753,332.4835,332.6841,7940.0
2022-01-11 14:50:00,364.75,364.98,364.37,364.78,12106.0,332.5747,332.7844,332.2282,332.602,12106.0
2022-01-11 15:00:00,364.8,364.95,364.48,364.83,12958.0,332.6203,332.757,332.3285,332.6476,12958.0
2022-01-11 15:10:00,364.9,365.02,364.79,364.99,17167.0,332.7114,332.8209,332.6112,332.7935,17167.0
2022-01-11 15:20:00,365.0,365.04,364.37,364.37,16938.0,332.8026,332.8391,332.2282,332.2282,16938.0
2022-01-11 15:30:00,364.35,364.47,363.69,363.87,14236.0,332.21,332.3194,331.6082,331.7723,14236.0
2022-01-11 15:40:00,363.99,364.52,363.91,364.36,25559.0,331.8817,332.365,331.8088,332.2191,25559.0
2022-01-11 15:50:00,364.38,364.56,364.1,364.15,74478.0,332.2373,332.4014,331.982,332.0276,74478.0
2022-01-12 09:30:00,363.38,364.68,363.33,364.44,68429.0,331.3255,332.5109,331.2799,332.292,68429.0
2022-01-12 09:40:00,364.61,365.43,364.12,365.42,27464.0,332.447,333.1947,332.0003,333.1856,27464.0
2022-01-12 09:50:00,365.66,365.9,365.39,365.85,12533.0,333.4044,333.6232,333.1582,333.5776,12533.0
2022-01-12 10:00:00,365.99,366.16,364.14,364.58,28146.0,333.7053,333.8603,332.0185,332.4197,28146.0
2022-01-12 10:10:00,364.63,365.34,364.52,365.14,10735.0,332.4653,333.1126,332.365,332.9303,10735.0
2022-01-12 10:20:00,365.17,365.23,364.0,364.75,34481.0,332.9576,333.0123,331.8908,332.5747,34481.0
2022-01-12 10:30:00,364.76,365.1,364.31,364.5,7807.0,332.5838,332.8938,332.1735,332.3467,7807.0
2022-01-12 10:40:00,364.34,364.54,363.1,363.36,25592.0,332.2008,332.3832,331.0702,331.3073,25592.0
2022-01-12 10:50:00,363.47,364.49,363.27,364.49,13410.0,331.4076,332.3376,331.2252,332.3376,13410.0
2022-01-12 11:00:00,364.62,365.03,364.33,364.73,12270.0,332.4561,332.83,332.1917,332.5564,12270.0
2022-01-12 11:10:00,364.79,364.83,363.9,364.16,8194.0,332.6112,332.6476,331.7997,332.0367,8194.0
2022-01-12 11:20:00,364.18,364.38,363.93,364.13,13941.0,332.055,332.2373,331.827,332.0094,13941.0
2022-01-12 11:30:00,364.22,364.47,363.52,363.62,10421.0,332.0914,332.3194,331.4532,331.5444,10421.0
2022-01-12 11:40:00,363.73,363.9,363.18,363.18,6826.0,331.6447,331.7997,331.1432,331.1432,6826.0
2022-01-12 11:50:00,363.14,363.86,362.66,362.66,15345.0,331.1067,331.7632,330.669,330.669,15345.0
2022-01-12 12:00:00,362.73,362.74,361.85,362.02,26769.0,330.7329,330.742,329.9305,330.0855,26769.0
2022-01-12 12:10:00,361.98,362.62,361.9,362.27,9976.0,330.049,330.6326,329.9761,330.3134,9976.0
2022-01-12 12:20:00,362.24,362.66,362.24,362.4,10714.0,330.2861,330.669,330.2861,330.432,10714.0
2022-01-12 12:30:00,362.38,362.38,361.92,361.96,12025.0,330.4137,330.4137,329.9943,330.0308,12025.0
2022-01-12 12:40:00,362.08,362.2,361.63,361.63,9664.0,330.1402,330.2496,329.7299,329.7299,9664.0
2022-01-12 12:50:00,361.71,362.1,361.66,361.77,16532.0,329.8028,330.1584,329.7573,329.8576,16532.0
2022-01-12 13:00:00,361.79,361.99,361.06,361.06,17879.0,329.8758,330.0581,329.2102,329.2102,17879.0
2022-01-12 13:10:00,361.11,361.59,361.01,361.19,18032.0,329.2558,329.6934,329.1646,329.3287,18032.0
2022-01-12 13:20:00,361.17,361.31,360.98,360.99,7454.0,329.3105,329.4381,329.1372,329.1464,7454.0
2022-01-12 13:30:00,361.0,361.01,359.45,359.45,38922.0,329.1555,329.1646,327.7422,327.7422,38922.0
2022-01-12 13:40:00,359.66,360.93,359.62,360.32,13707.0,327.9337,329.0916,327.8972,328.5355,13707.0
2022-01-12 13:50:00,360.19,360.56,360.03,360.22,9618.0,328.4169,328.7543,328.271,328.4443,9618.0
2022-01-12 14:00:00,360.22,360.28,359.92,360.11,14243.0,328.4443,328.499,328.1707,328.344,14243.0
2022-01-12 14:10:00,360.05,360.67,360.05,360.59,5399.0,328.2893,328.8546,328.2893,328.7816,5399.0
2022-01-12 14:20:00,360.63,360.93,360.0,360.72,57742.0,328.8181,329.0916,328.2437,328.9002,57742.0
2022-01-12 14:30:00,360.82,360.99,360.71,360.79,7750.0,328.9914,329.1464,328.8911,328.964,7750.0
2022-01-12 14:40:00,360.85,360.94,360.67,360.94,6331.0,329.0187,329.1008,328.8546,329.1008,6331.0
2022-01-12 14:50:00,360.92,360.95,359.82,360.53,43375.0,329.0825,329.1099,328.0796,328.7269,43375.0
2022-01-12 15:00:00,360.54,360.67,360.2,360.57,14046.0,328.7361,328.8546,328.426,328.7634,14046.0
2022-01-12 15:10:00,360.53,361.33,360.52,360.93,22229.0,328.7269,329.4564,328.7178,329.0916,22229.0
2022-01-12 15:20:00,360.92,361.21,360.64,361.18,14411.0,329.0825,329.3469,328.8272,329.3196,14411.0
2022-01-12 15:30:00,361.13,361.56,360.99,361.26,24379.0,329.274,329.6661,329.1464,329.3925,24379.0
2022-01-12 15:40:00,361.31,362.05,361.31,361.74,24826.0,329.4381,330.1129,329.4381,329.8302,24826.0
2022-01-12 15:50:00,361.79,362.32,361.24,361.47,82223.0,329.8758,330.359,329.3743,329.584,82223.0
2022-01-13 09:30:00,362.06,362.55,360.12,362.09,26327.0,330.122,330.5687,328.3531,330.1493,26327.0
2022-01-13 09:40:00,362.7,362.81,361.85,362.54,7579.0,330.7055,330.8058,329.9305,330.5596,7579.0
2022-01-13 09:50:00,362.78,363.74,362.15,363.36,12542.0,330.7785,331.6538,330.204,331.3073,12542.0
2022-01-13 10:00:00,363.32,363.79,362.98,363.69,11010.0,331.2708,331.6994,330.9608,331.6082,11010.0
2022-01-13 10:10:00,363.62,364.39,363.6,364.27,17329.0,331.5444,332.2464,331.5261,332.137,17329.0
2022-01-13 10:20:00,364.24,365.37,364.24,365.37,17237.0,332.1097,333.14,332.1097,333.14,17237.0
2022-01-13 10:30:00,365.57,366.0,365.04,365.89,27026.0,333.3223,333.7144,332.8391,333.6141,27026.0
2022-01-13 10:40:00,366.05,366.55,365.73,365.74,40418.0,333.76,334.2159,333.4682,333.4773,40418.0
2022-01-13 10:50:00,365.72,366.23,365.14,365.92,18723.0,333.4591,333.9241,332.9303,333.6415,18723.0
2022-01-13 11:00:00,366.01,366.23,365.19,365.99,11351.0,333.7235,333.9241,332.9759,333.7053,11351.0
2022-01-13 11:10:00,365.93,366.14,365.76,365.92,15368.0,333.6506,333.8421,333.4956,333.6415,15368.0
2022-01-13 11:20:00,365.85,365.97,365.38,365.79,6510.0,333.5776,333.6871,333.1491,333.5229,6510.0
2022-01-13 11:30:00,365.79,366.12,365.54,366.12,13014.0,333.5229,333.8238,333.295,333.8238,13014.0
2022-01-13 11:40:00,366.06,366.51,366.06,366.44,9377.0,333.7691,334.1794,333.7691,334.1156,9377.0
2022-01-13 11:50:00,366.49,367.15,366.45,366.94,13368.0,334.1612,334.763,334.1247,334.5715,13368.0
2022-01-13 12:00:00,366.97,367.36,366.5,367.36,16284.0,334.5988,334.9544,334.1703,334.9544,16284.0
2022-01-13 12:10:00,367.31,367.36,365.93,366.24,12253.0,334.9089,334.9544,333.6506,333.9332,12253.0
2022-01-13 12:20:00,366.23,366.59,365.88,366.5,9871.0,333.9241,334.2524,333.605,334.1703,9871.0
2022-01-13 12:30:00,366.43,366.57,366.13,366.2,12192.0,334.1065,334.2341,333.8329,333.8968,12192.0
2022-01-13 12:40:00,366.1,366.85,366.1,366.35,11554.0,333.8056,334.4894,333.8056,334.0335,11554.0
2022-01-13 12:50:00,366.19,366.19,365.65,365.92,5928.0,333.8877,333.8877,333.3953,333.6415,5928.0
2022-01-13 13:00:00,365.91,366.12,365.67,366.12,6816.0,333.6324,333.8238,333.4135,333.8238,6816.0
2022-01-13 13:10:00,366.18,366.7,365.72,366.12,17583.0,333.8785,334.3527,333.4591,333.8238,17583.0
2022-01-13 13:20:00,366.04,366.63,366.04,366.54,14806.0,333.7509,334.2888,333.7509,334.2068,14806.0
2022-01-13 13:30:00,366.5,366.52,365.72,365.77,10077.0,334.1703,334.1885,333.4591,333.5047,10077.0
2022-01-13 13:40:00,365.73,365.96,365.3,365.96,10129.0,333.4682,333.6779,333.0762,333.6779,10129.0
2022-01-13 13:50:00,366.01,366.31,365.99,366.25,6905.0,333.7235,333.9971,333.7053,333.9424,6905.0
2022-01-13 14:00:00,366.18,366.32,365.93,366.16,6397.0,333.8785,334.0062,333.6506,333.8603,6397.0
2022-01-13 14:10:00,366.16,366.16,365.26,365.51,8607.0,333.8603,333.8603,333.0397,333.2676,8607.0
2022-01-13 14:20:00,365.42,365.96,365.41,365.8,8426.0,333.1856,333.6779,333.1765,333.5321,8426.0
2022-01-13 14:30:00,365.81,365.95,365.52,365.53,12372.0,333.5412,333.6688,333.2768,333.2859,12372.0
2022-01-13 14:40:00,365.57,365.89,365.51,365.81,9869.0,333.3223,333.6141,333.2676,333.5412,9869.0
2022-01-13 14:50:00,365.71,366.12,365.69,365.95,6693.0,333.45,333.8238,333.4318,333.6688,6693.0
2022-01-13 15:00:00,365.94,365.96,365.23,365.46,5763.0,333.6597,333.6779,333.0123,333.222,5763.0
2022-01-13 15:10:00,365.4,365.69,364.99,364.99,13210.0,333.1673,333.4318,332.7935,332.7935,13210.0
2022-01-13 15:20:00,364.93,365.24,364.86,365.0,16391.0,332.7388,333.0215,332.675,332.8026,16391.0
2022-01-13 15:30:00,365.06,365.46,364.58,364.58,14766.0,332.8573,333.222,332.4197,332.4197,14766.0
2022-01-13 15:40:00,364.63,364.82,363.91,363.97,29519.0,332.4653,332.6385,331.8088,331.8635,29519.0
2022-01-13 15:50:00,363.92,365.39,363.92,365.18,128566.0,331.8179,333.1582,331.8179,332.9667,128566.0
2022-01-14 09:30:00,365.18,366.44,363.97,365.88,46611.0,332.9667,334.1156,331.8635,333.605,46611.0
2022-01-14 09:40:00,365.69,366.1,364.42,365.91,14614.0,333.4318,333.8056,332.2738,333.6324,14614.0
2022-01-14 09:50:00,365.96,366.57,365.64,366.55,10915.0,333.6779,334.2341,333.3862,334.2159,10915.0
2022-01-14 10:00:00,366.56,367.41,366.18,366.67,23543.0,334.225,335.0,333.8785,334.3253,23543.0
2022-01-14 10:10:00,366.75,366.94,365.79,365.92,12296.0,334.3983,334.5715,333.5229,333.6415,12296.0
2022-01-14 10:20:00,366.29,366.29,365.29,366.14,13085.0,333.9788,333.9788,333.067,333.8421,13085.0
2022-01-14 10:30:00,366.19,366.86,365.93,366.02,22041.0,333.8877,334.4986,333.6506,333.7326,22041.0
2022-01-14 10:40:00,366.0,366.68,365.6,366.55,13114.0,333.7144,334.3344,333.3497,334.2159,13114.0
2022-01-14 10:50:00,366.59,367.1,366.31,367.0,20675.0,334.2524,334.7174,333.9971,334.6262,20675.0
2022-01-14 11:00:00,367.09,367.27,366.33,367.12,14596.0,334.7083,334.8724,334.0153,334.7356,14596.0
2022-01-14 11:10:00,367.0,367.0,366.36,366.83,8599.0,334.6262,334.6262,334.0427,334.4712,8599.0
2022-01-14 11:20:00,366.74,367.88,366.74,367.88,16367.0,334.3891,335.4286,334.3891,335.4286,16367.0
2022-01-14 11:30:00,367.72,367.91,367.05,367.68,15656.0,335.2827,335.4559,334.6718,335.2462,15656.0
2022-01-14 11:40:00,367.75,368.49,367.69,368.31,12891.0,335.31,335.9848,335.2553,335.8206,12891.0
2022-01-14 11:50:00,368.44,368.45,367.85,368.1,9746.0,335.9392,335.9483,335.4012,335.6292,9746.0
2022-01-14 12:00:00,368.1,368.16,367.98,368.04,5039.0,335.6292,335.6839,335.5198,335.5745,5039.0
2022-01-14 12:10:00,368.06,368.51,367.97,368.35,12052.0,335.5927,336.003,335.5106,335.8571,12052.0
2022-01-14 12:20:00,368.44,368.45,367.45,367.5,9142.0,335.9392,335.9483,335.0365,335.0821,9142.0
2022-01-14 12:30:00,367.51,368.11,367.4,367.95,9047.0,335.0912,335.6383,334.9909,335.4924,9047.0
2022-01-14 12:40:00,367.91,368.17,367.61,367.65,9653.0,335.4559,335.693,335.1824,335.2189,9653.0
2022-01-14 12:50:00,367.67,367.79,367.28,367.34,7724.0,335.2371,335.3465,334.8815,334.9362,7724.0
2022-01-14 13:00:00,367.31,367.9,367.25,367.4,8857.0,334.9089,335.4468,334.8541,334.9909,8857.0
2022-01-14 13:10:00,367.5,368.07,367.44,367.76,9036.0,335.0821,335.6018,335.0274,335.3192,9036.0
2022-01-14 13:20:00,367.67,368.16,367.59,368.05,6231.0,335.2371,335.6839,335.1642,335.5836,6231.0
2022-01-14 13:30:00,367.96,368.16,367.8,367.99,8904.0,335.5015,335.6839,335.3556,335.5289,8904.0
2022-01-14 13:40:00,367.97,368.5,367.88,368.32,17327.0,335.5106,335.9939,335.4286,335.8298,17327.0
2022-01-14 13:50:00,368.37,368.5,367.74,368.22,9317.0,335.8754,335.9939,335.3009,335.7386,9317.0
2022-01-14 14:00:00,368.29,368.95,368.22,368.54,11588.0,335.8024,336.4042,335.7386,336.0304,11588.0
2022-01-14 14:10:00,368.54,368.75,368.33,368.65,7420.0,336.0304,336.2218,335.8389,336.1307,7420.0
2022-01-14 14:20:00,368.67,369.02,368.52,368.9,13816.0,336.1489,336.468,336.0121,336.3586,13816.0
2022-01-14 14:30:00,368.89,369.68,368.79,369.44,11705.0,336.3495,337.0698,336.2583,336.851,11705.0
2022-01-14 14:40:00,369.5,369.5,369.11,369.48,11165.0,336.9057,336.9057,336.5501,336.8874,11165.0
2022-01-14 14:50:00,369.49,370.19,369.36,369.97,27839.0,336.8966,337.5348,336.778,337.3342,27839.0
2022-01-14 15:00:00,369.97,370.24,369.42,369.56,24323.0,337.3342,337.5804,336.8327,336.9604,24323.0
2022-01-14 15:10:00,369.56,370.28,369.42,370.17,36473.0,336.9604,337.6169,336.8327,337.5166,36473.0
2022-01-14 15:20:00,370.11,370.18,369.44,369.63,17136.0,337.4619,337.5257,336.851,337.0242,17136.0
2022-01-14 15:30:00,369.68,370.15,369.47,370.04,43404.0,337.0698,337.4983,336.8783,337.398,43404.0
2022-01-14 15:40:00,370.12,371.12,370.06,371.12,71422.0,337.471,338.3828,337.4163,338.3828,71422.0
2022-01-14 15:50:00,371.17,372.99,370.9,372.62,397790.0,338.4284,340.0878,338.1822,339.7505,397790.0
2022-01-18 09:30:00,370.45,372.56,369.97,371.11,59731.0,337.7719,339.6957,337.3342,338.3737,59731.0
2022-01-18 09:40:00,371.11,371.11,368.86,370.72,24402.0,338.3737,338.3737,336.3221,338.0181,24402.0
2022-01-18 09:50:00,370.88,371.41,370.53,370.94,34179.0,338.1639,338.6472,337.8448,338.2186,34179.0
2022-01-18 10:00:00,371.03,371.64,370.79,371.02,31171.0,338.3007,338.8569,338.0819,338.2916,31171.0
2022-01-18 10:10:00,371.03,371.24,370.24,370.31,24729.0,338.3007,338.4922,337.5804,337.6442,24729.0
2022-01-18 10:20:00,370.23,371.31,370.11,371.24,25528.0,337.5713,338.556,337.4619,338.4922,25528.0
2022-01-18 10:30:00,371.27,372.38,371.27,371.83,15517.0,338.5195,339.5316,338.5195,339.0301,15517.0
2022-01-18 10:40:00,371.8,372.83,371.68,372.65,22978.0,339.0028,339.9419,338.8934,339.7778,22978.0
2022-01-18 10:50:00,372.68,373.61,372.63,373.56,20173.0,339.8052,340.6531,339.7596,340.6075,20173.0
2022-01-18 11:00:00,373.47,374.64,373.36,374.6,24111.0,340.5255,341.5923,340.4252,341.5558,24111.0
2022-01-18 11:10:00,374.65,375.35,374.47,375.05,36410.0,341.6014,342.2396,341.4373,341.9661,36410.0
2022-01-18 11:20:00,375.04,375.04,373.49,373.66,20011.0,341.957,341.957,340.5437,340.6987,20011.0
2022-01-18 11:30:00,373.54,373.54,371.99,372.09,27847.0,340.5893,340.5893,339.176,339.2672,27847.0
2022-01-18 11:40:00,372.06,372.71,371.99,372.3,11349.0,339.2398,339.8325,339.176,339.4587,11349.0
2022-01-18 11:50:00,372.35,372.53,371.93,372.24,10423.0,339.5043,339.6684,339.1213,339.404,10423.0
2022-01-18 12:00:00,372.45,372.54,372.11,372.38,14684.0,339.5954,339.6775,339.2854,339.5316,14684.0
2022-01-18 12:10:00,372.4,373.23,372.4,373.23,16754.0,339.5499,340.3066,339.5499,340.3066,16754.0
2022-01-18 12:20:00,373.2,373.77,373.14,373.73,11585.0,340.2793,340.799,340.2246,340.7625,11585.0
2022-01-18 12:30:00,373.9,374.91,373.85,374.65,25341.0,340.9175,341.8384,340.8719,341.6014,25341.0
2022-01-18 12:40:00,374.65,374.71,373.59,373.63,15318.0,341.6014,341.6561,340.6349,340.6714,15318.0
2022-01-18 12:50:00,373.55,374.2,373.46,373.89,19040.0,340.5984,341.1911,340.5164,340.9084,19040.0
2022-01-18 13:00:00,373.8,374.34,373.78,374.31,17061.0,340.8264,341.3187,340.8081,341.2914,17061.0
2022-01-18 13:10:00,374.27,375.01,374.18,374.84,16957.0,341.2549,341.9296,341.1728,341.7746,16957.0
2022-01-18 13:20:00,374.93,375.01,374.36,374.56,17290.0,341.8567,341.9296,341.337,341.5193,17290.0
2022-01-18 13:30:00,374.63,375.0,374.52,374.9,23838.0,341.5831,341.9205,341.4828,341.8293,23838.0
2022-01-18 13:40:00,374.93,375.5,374.57,375.37,20350.0,341.8567,342.3764,341.5284,342.2579,20350.0
2022-01-18 13:50:00,375.36,375.51,374.9,375.06,19718.0,342.2487,342.3855,341.8293,341.9752,19718.0
2022-01-18 14:00:00,374.98,375.22,374.73,375.2,15995.0,341.9023,342.1211,341.6743,342.1029,15995.0
2022-01-18 14:10:00,375.21,375.27,375.0,375.11,14879.0,342.112,342.1667,341.9205,342.0208,14879.0
2022-01-18 14:20:00,375.13,375.57,375.0,375.44,21351.0,342.039,342.4402,341.9205,342.3217,21351.0
2022-01-18 14:30:00,375.49,375.77,375.39,375.45,17671.0,342.3673,342.6226,342.2761,342.3308,17671.0
2022-01-18 14:40:00,375.55,375.75,375.41,375.55,15599.0,342.422,342.6043,342.2943,342.422,15599.0
2022-01-18 14:50:00,375.54,376.02,375.53,375.61,37682.0,342.4129,342.8505,342.4038,342.4767,37682.0
2022-01-18 15:00:00,375.66,375.69,375.08,375.28,28403.0,342.5223,342.5496,341.9934,342.1758,28403.0
2022-01-18 15:10:00,375.3,375.53,374.79,375.08,40204.0,342.194,342.4038,341.729,341.9934,40204.0
2022-01-18 15:20:00,375.08,376.22,375.03,376.22,46147.0,341.9934,343.0329,341.9479,343.0329,46147.0
2022-01-18 15:30:00,376.21,377.12,376.1,377.03,123203.0,343.0238,343.8535,342.9235,343.7714,123203.0
2022-01-18 15:40:00,377.07,377.36,376.75,376.96,132703.0,343.8079,344.0723,343.5161,343.7076,132703.0
2022-01-18 15:50:00,376.94,377.17,375.69,376.54,229698.0,343.6894,343.8991,342.5496,343.3247,229698.0
2022-01-19 09:30:00,375.5,376.9,374.17,376.79,66636.0,342.3764,343.6529,341.1637,343.5526,66636.0
2022-01-19 09:40:00,376.89,377.25,376.08,376.79,25750.0,343.6438,343.972,342.9052,343.5526,25750.0
2022-01-19 09:50:00,376.76,377.46,376.11,376.56,31195.0,343.5253,344.1635,342.9326,343.3429,31195.0
2022-01-19 10:00:00,376.68,376.68,374.66,375.38,22667.0,343.4523,343.4523,341.6105,342.267,22667.0
2022-01-19 10:10:00,375.29,376.28,375.25,376.01,34793.0,342.1849,343.0876,342.1485,342.8414,34793.0
2022-01-19 10:20:00,376.01,376.58,375.43,375.43,39115.0,342.8414,343.3611,342.3126,342.3126,39115.0
2022-01-19 10:30:00,375.32,376.78,375.17,376.76,22034.0,342.2123,343.5435,342.0755,343.5253,22034.0
2022-01-19 10:40:00,376.76,377.86,376.76,377.72,26286.0,343.5253,344.5282,343.5253,344.4006,26286.0
2022-01-19 10:50:00,377.7,378.66,377.7,378.56,38344.0,344.3823,345.2576,344.3823,345.1665,38344.0
2022-01-19 11:00:00,378.52,378.88,378.23,378.88,43167.0,345.13,345.4582,344.8656,345.4582,43167.0
2022-01-19 11:10:00,378.9,379.88,378.9,379.43,28876.0,345.4765,346.37,345.4765,345.9597,28876.0
2022-01-19 11:20:00,379.52,379.92,379.0,379.92,28189.0,346.0418,346.4065,345.5677,346.4065,28189.0
2022-01-19 11:30:00,379.97,380.14,379.37,379.74,49774.0,346.4521,346.6071,345.905,346.2424,49774.0
2022-01-19 11:40:00,379.63,379.96,379.16,379.89,22190.0,346.1421,346.443,345.7135,346.3791,22190.0
2022-01-19 11:50:00,379.76,380.36,379.76,380.32,27160.0,346.2606,346.8077,346.2606,346.7712,27160.0
2022-01-19 12:00:00,380.26,381.0,380.18,380.96,84724.0,346.7165,347.3912,346.6436,347.3548,84724.0
2022-01-19 12:10:00,380.96,381.45,380.09,380.56,111666.0,347.3548,347.8015,346.5615,346.99,111666.0
2022-01-19 12:20:00,380.65,380.82,378.73,378.73,111579.0,347.0721,347.2271,345.3215,345.3215,111579.0
2022-01-19 12:30:00,378.82,379.05,377.61,377.69,27076.0,345.4035,345.6132,344.3003,344.3732,27076.0
2022-01-19 12:40:00,377.54,378.42,377.52,378.15,60712.0,344.2364,345.0388,344.2182,344.7926,60712.0
2022-01-19 12:50:00,378.15,379.17,377.89,378.54,68007.0,344.7926,345.7227,344.5556,345.1482,68007.0
2022-01-19 13:00:00,378.49,379.21,378.29,378.89,43815.0,345.1026,345.7591,344.9203,345.4674,43815.0
2022-01-19 13:10:00,378.87,379.17,378.82,379.06,56177.0,345.4491,345.7227,345.4035,345.6224,56177.0
2022-01-19 13:20:00,379.1,379.36,378.38,378.72,62796.0,345.6588,345.8959,345.0023,345.3124,62796.0
2022-01-19 13:30:00,378.84,378.85,378.2,378.34,69207.0,345.4218,345.4309,344.8382,344.9659,69207.0
2022-01-19 13:40:00,378.37,378.41,377.12,378.17,76832.0,344.9932,345.0297,343.8535,344.8109,76832.0
2022-01-19 13:50:00,378.15,378.33,377.68,377.89,67874.0,344.7926,344.9568,344.3641,344.5556,67874.0
2022-01-19 14:00:00,377.82,378.01,376.88,377.64,52896.0,344.4917,344.665,343.6347,344.3276,52896.0
2022-01-19 14:10:00,377.65,378.14,377.57,378.13,29420.0,344.3367,344.7835,344.2638,344.7744,29420.0
2022-01-19 14:20:00,377.99,378.12,377.34,377.97,33923.0,344.6468,344.7653,344.0541,344.6285,33923.0
2022-01-19 14:30:00,377.97,378.1,377.62,377.94,34169.0,344.6285,344.747,344.3094,344.6012,34169.0
2022-01-19 14:40:00,377.96,378.12,377.9,377.97,31679.0,344.6194,344.7653,344.5647,344.6285,31679.0
2022-01-19 14:50:00,378.03,378.3,377.96,378.19,20562.0,344.6832,344.9294,344.6194,344.8291,20562.0
2022-01-19 15:00:00,378.28,378.62,378.06,378.43,26629.0,344.9112,345.2212,344.7106,345.0479,26629.0
2022-01-19 15:10:00,378.4,379.1,377.93,378.12,39645.0,345.0206,345.6588,344.592,344.7653,39645.0
2022-01-19 15:20:00,378.11,378.67,377.92,378.12,35403.0,344.7562,345.2668,344.5829,344.7653,35403.0
2022-01-19 15:30:00,378.09,378.41,377.07,378.29,96908.0,344.7379,345.0297,343.8079,344.9203,96908.0
2022-01-19 15:40:00,378.29,378.54,377.69,378.0,77398.0,344.9203,345.1482,344.3732,344.6559,77398.0
2022-01-19 15:50:00,377.96,378.1,376.94,377.4,272539.0,344.6194,344.747,343.6894,344.1088,272539.0
2022-01-20 09:30:00,377.01,379.65,376.72,378.18,44742.0,343.7532,346.1603,343.4888,344.82,44742.0
2022-01-20 09:40:00,378.03,379.44,377.9,378.99,44167.0,344.6832,345.9688,344.5647,345.5585,44167.0
2022-01-20 09:50:00,378.99,379.37,377.87,379.02,33251.0,345.5585,345.905,344.5373,345.5859,33251.0
2022-01-20 10:00:00,379.13,379.15,377.41,378.49,34613.0,345.6862,345.7044,344.1179,345.1026,34613.0
2022-01-20 10:10:00,378.33,378.84,377.85,378.34,17767.0,344.9568,345.4218,344.5191,344.9659,17767.0
2022-01-20 10:20:00,378.25,378.84,378.0,378.52,35827.0,344.8838,345.4218,344.6559,345.13,35827.0
2022-01-20 10:30:00,378.51,379.73,378.51,379.73,20152.0,345.1209,346.2333,345.1209,346.2333,20152.0
2022-01-20 10:40:00,379.77,380.25,379.5,380.02,21633.0,346.2697,346.7074,346.0236,346.4977,21633.0
2022-01-20 10:50:00,379.99,379.99,379.28,379.76,12455.0,346.4703,346.4703,345.823,346.2606,12455.0
2022-01-20 11:00:00,379.84,379.84,378.63,379.07,16727.0,346.3336,346.3336,345.2303,345.6315,16727.0
2022-01-20 11:10:00,379.04,379.33,378.95,379.19,15779.0,345.6041,345.8685,345.5221,345.7409,15779.0
2022-01-20 11:20:00,379.11,379.59,378.68,379.58,22006.0,345.668,346.1056,345.2759,346.0965,22006.0
2022-01-20 11:30:00,379.47,380.19,379.47,379.83,20468.0,345.9962,346.6527,345.9962,346.3244,20468.0
2022-01-20 11:40:00,379.83,381.08,379.43,380.59,19181.0,346.3244,347.4642,345.9597,347.0174,19181.0
2022-01-20 11:50:00,380.53,380.63,379.7,380.06,15914.0,346.9627,347.0539,346.2059,346.5342,15914.0
2022-01-20 12:00:00,380.18,380.38,379.88,379.99,14884.0,346.6436,346.8259,346.37,346.4703,14884.0
2022-01-20 12:10:00,380.05,380.43,379.95,380.09,10982.0,346.525,346.8715,346.4339,346.5615,10982.0
2022-01-20 12:20:00,380.12,380.85,380.12,380.69,18085.0,346.5889,347.2545,346.5889,347.1086,18085.0
2022-01-20 12:30:00,380.68,380.92,380.21,380.92,20644.0,347.0995,347.3183,346.6709,347.3183,20644.0
2022-01-20 12:40:00,380.83,381.15,380.49,380.49,24382.0,347.2362,347.528,346.9262,346.9262,24382.0
2022-01-20 12:50:00,380.64,381.06,380.16,380.26,15987.0,347.063,347.4459,346.6253,346.7165,15987.0
2022-01-20 13:00:00,380.25,380.77,380.25,380.75,24734.0,346.7074,347.1815,346.7074,347.1633,24734.0
2022-01-20 13:10:00,380.62,380.81,379.89,380.17,13145.0,347.0448,347.218,346.3791,346.6344,13145.0
2022-01-20 13:20:00,380.27,380.62,379.92,380.62,11896.0,346.7256,347.0448,346.4065,347.0448,11896.0
2022-01-20 13:30:00,380.63,380.85,380.5,380.66,15251.0,347.0539,347.2545,346.9353,347.0812,15251.0
2022-01-20 13:40:00,380.68,380.89,380.58,380.89,25645.0,347.0995,347.2909,347.0083,347.2909,25645.0
2022-01-20 13:50:00,380.9,381.09,379.6,380.05,34872.0,347.3001,347.4733,346.1147,346.525,34872.0
2022-01-20 14:00:00,380.1,380.94,380.1,380.83,14035.0,346.5706,347.3365,346.5706,347.2362,14035.0
2022-01-20 14:10:00,380.77,380.97,379.86,380.58,55408.0,347.1815,347.3639,346.3518,347.0083,55408.0
2022-01-20 14:20:00,380.66,380.79,379.45,379.45,21062.0,347.0812,347.1998,345.978,345.978,21062.0
2022-01-20 14:30:00,379.26,379.26,377.8,378.63,22614.0,345.8047,345.8047,344.4735,345.2303,22614.0
2022-01-20 14:40:00,378.54,378.98,378.14,378.41,14373.0,345.1482,345.5494,344.7835,345.0297,14373.0
2022-01-20 14:50:00,378.38,378.89,378.35,378.54,18476.0,345.0023,345.4674,344.975,345.1482,18476.0
2022-01-20 15:00:00,378.6,378.88,377.38,377.5,24368.0,345.2029,345.4582,344.0906,344.2,24368.0
2022-01-20 15:10:00,377.5,378.68,377.5,378.68,9788.0,344.2,345.2759,344.2,345.2759,9788.0
2022-01-20 15:20:00,378.58,378.58,377.49,377.78,20028.0,345.1847,345.1847,344.1909,344.4553,20028.0
2022-01-20 15:30:00,377.61,377.74,376.6,376.92,33720.0,344.3003,344.4188,343.3794,343.6711,33720.0
2022-01-20 15:40:00,377.01,377.14,375.65,375.7,54001.0,343.7532,343.8717,342.5132,342.5588,54001.0
2022-01-20 15:50:00,375.66,375.91,374.01,375.05,204865.0,342.5223,342.7502,341.0178,341.9661,204865.0
2022-01-21 09:30:00,374.0,374.5,371.72,372.34,118530.0,341.0087,341.4646,338.9298,339.4951,118530.0
2022-01-21 09:40:00,372.22,372.48,371.15,372.0,72293.0,339.3857,339.6228,338.4101,339.1851,72293.0
2022-01-21 09:50:00,371.94,372.14,370.65,371.25,39493.0,339.1304,339.3128,337.9542,338.5013,39493.0
2022-01-21 10:00:00,371.13,372.35,369.68,372.11,51889.0,338.3919,339.5043,337.0698,339.2854,51889.0
2022-01-21 10:10:00,371.82,372.66,371.35,371.55,31849.0,339.021,339.7869,338.5925,338.7748,31849.0
2022-01-21 10:20:00,371.54,374.64,370.43,373.39,41756.0,338.7657,341.5923,337.7536,340.4525,41756.0
2022-01-21 10:30:00,373.36,374.72,373.05,374.1,18613.0,340.4252,341.6652,340.1425,341.0999,18613.0
2022-01-21 10:40:00,374.26,375.0,374.07,374.8,22259.0,341.2458,341.9205,341.0725,341.7381,22259.0
2022-01-21 10:50:00,374.91,377.1,374.91,375.3,30524.0,341.8384,343.8353,341.8384,342.194,30524.0
2022-01-21 11:00:00,375.35,376.22,374.74,375.81,11939.0,342.2396,343.0329,341.6834,342.6591,11939.0
2022-01-21 11:10:00,375.62,376.15,375.16,375.88,13405.0,342.4858,342.9691,342.0664,342.7229,13405.0
2022-01-21 11:20:00,375.98,376.49,375.27,375.53,18024.0,342.8141,343.2791,342.1667,342.4038,18024.0
2022-01-21 11:30:00,375.45,376.2,374.99,375.81,22832.0,342.3308,343.0147,341.9114,342.6591,22832.0
2022-01-21 11:40:00,375.72,376.54,375.34,375.34,26608.0,342.577,343.3247,342.2305,342.2305,26608.0
2022-01-21 11:50:00,375.21,375.49,374.29,375.02,17937.0,342.112,342.3673,341.2731,341.9387,17937.0
2022-01-21 12:00:00,374.96,374.96,373.74,373.78,15713.0,341.884,341.884,340.7717,340.8081,15713.0
2022-01-21 12:10:00,373.63,374.46,373.34,374.34,9091.0,340.6714,341.4281,340.4069,341.3187,9091.0
2022-01-21 12:20:00,374.33,374.71,373.51,373.92,15178.0,341.3096,341.6561,340.5619,340.9358,15178.0
2022-01-21 12:30:00,374.0,374.88,373.58,374.11,13204.0,341.0087,341.8111,340.6258,341.109,13204.0
2022-01-21 12:40:00,374.44,374.44,373.63,373.65,8812.0,341.4099,341.4099,340.6714,340.6896,8812.0
2022-01-21 12:50:00,373.7,373.96,373.29,373.49,11980.0,340.7352,340.9722,340.3613,340.5437,11980.0
2022-01-21 13:00:00,373.49,373.51,372.51,372.62,14536.0,340.5437,340.5619,339.6502,339.7505,14536.0
2022-01-21 13:10:00,372.78,373.31,372.78,372.94,12906.0,339.8963,340.3796,339.8963,340.0422,12906.0
2022-01-21 13:20:00,372.82,372.82,371.69,371.95,19991.0,339.9328,339.9328,338.9025,339.1396,19991.0
2022-01-21 13:30:00,372.06,372.25,371.62,371.94,16513.0,339.2398,339.4131,338.8387,339.1304,16513.0
2022-01-21 13:40:00,371.98,372.64,371.91,372.2,14399.0,339.1669,339.7687,339.1031,339.3675,14399.0
2022-01-21 13:50:00,372.73,372.87,371.59,372.21,10791.0,339.8507,339.9784,338.8113,339.3766,10791.0
2022-01-21 14:00:00,372.22,372.49,372.0,372.29,9076.0,339.3857,339.6319,339.1851,339.4496,9076.0
2022-01-21 14:10:00,372.16,372.61,372.0,372.38,12721.0,339.331,339.7413,339.1851,339.5316,12721.0
2022-01-21 14:20:00,372.27,372.6,371.72,372.05,15406.0,339.4313,339.7322,338.9298,339.2307,15406.0
2022-01-21 14:30:00,372.16,372.79,372.05,372.55,16153.0,339.331,339.9055,339.2307,339.6866,16153.0
2022-01-21 14:40:00,372.58,372.67,371.85,372.13,14125.0,339.714,339.796,339.0484,339.3037,14125.0
2022-01-21 14:50:00,372.16,372.32,371.35,371.55,20456.0,339.331,339.4769,338.5925,338.7748,20456.0
2022-01-21 15:00:00,371.44,371.51,370.68,370.7,20044.0,338.6745,338.7384,337.9816,337.9998,20044.0
2022-01-21 15:10:00,370.66,371.35,370.08,371.35,28054.0,337.9633,338.5925,337.4345,338.5925,28054.0
2022-01-21 15:20:00,371.22,371.22,370.47,370.78,45949.0,338.4739,338.4739,337.7901,338.0728,45949.0
2022-01-21 15:30:00,370.89,371.92,370.89,371.92,53616.0,338.1731,339.1122,338.1731,339.1122,53616.0
2022-01-21 15:40:00,371.88,372.79,371.48,372.51,58225.0,339.0757,339.9055,338.711,339.6502,58225.0
2022-01-21 15:50:00,372.36,372.97,371.0,371.41,191423.0,339.5134,340.0696,338.2734,338.6472,191423.0
2022-01-24 09:30:00,369.55,372.25,368.25,371.98,129317.0,336.9513,339.4131,335.7659,339.1669,129317.0
2022-01-24 09:40:00,371.88,374.54,371.48,372.12,80026.0,339.0757,341.5011,338.711,339.2946,80026.0
2022-01-24 09:50:00,371.98,372.36,370.81,372.12,47326.0,339.1669,339.5134,338.1001,339.2946,47326.0
2022-01-24 10:00:00,372.13,372.32,368.02,368.25,57932.0,339.3037,339.4769,335.5562,335.7659,57932.0
2022-01-24 10:10:00,368.14,369.98,367.84,369.93,42158.0,335.6656,337.3433,335.3921,337.2977,42158.0
2022-01-24 10:20:00,369.88,371.41,369.31,371.41,37359.0,337.2522,338.6472,336.7324,338.6472,37359.0
2022-01-24 10:30:00,371.34,373.18,370.72,373.18,23640.0,338.5834,340.2611,338.0181,340.2611,23640.0
2022-01-24 10:40:00,372.92,373.06,372.13,372.85,29050.0,340.024,340.1516,339.3037,339.9602,29050.0
2022-01-24 10:50:00,373.05,373.32,371.71,371.72,25732.0,340.1425,340.3887,338.9207,338.9298,25732.0
2022-01-24 11:00:00,371.6,372.17,370.92,371.18,27809.0,338.8204,339.3401,338.2004,338.4375,27809.0
2022-01-24 11:10:00,371.2,371.6,370.44,370.9,20785.0,338.4557,338.8204,337.7628,338.1822,20785.0
2022-01-24 11:20:00,371.0,371.68,370.96,371.54,17766.0,338.2734,338.8934,338.2369,338.7657,17766.0
2022-01-24 11:30:00,371.56,371.82,370.86,371.13,16320.0,338.784,339.021,338.1457,338.3919,16320.0
2022-01-24 11:40:00,371.12,371.12,368.42,368.99,38036.0,338.3828,338.3828,335.9209,336.4407,38036.0
2022-01-24 11:50:00,368.71,370.17,368.58,370.07,21078.0,336.1854,337.5166,336.0668,337.4254,21078.0
2022-01-24 12:00:00,370.01,370.33,369.34,369.39,17514.0,337.3707,337.6625,336.7598,336.8054,17514.0
2022-01-24 12:10:00,369.61,369.95,368.93,369.2,23872.0,337.006,337.316,336.386,336.6321,23872.0
2022-01-24 12:20:00,369.02,369.84,368.84,368.98,33743.0,336.468,337.2157,336.3039,336.4315,33743.0
2022-01-24 12:30:00,368.85,368.97,367.5,367.58,22180.0,336.313,336.4224,335.0821,335.155,22180.0
2022-01-24 12:40:00,367.53,369.1,367.21,368.73,22200.0,335.1094,336.541,334.8177,336.2036,22200.0
2022-01-24 12:50:00,368.76,370.81,368.58,369.96,29099.0,336.2309,338.1001,336.0668,337.3251,29099.0
2022-01-24 13:00:00,369.73,370.0,368.61,369.66,24919.0,337.1154,337.3616,336.0942,337.0516,24919.0
2022-01-24 13:10:00,369.45,370.28,369.02,369.77,14358.0,336.8601,337.6169,336.468,337.1519,14358.0
2022-01-24 13:20:00,369.7,370.11,368.71,368.79,23448.0,337.088,337.4619,336.1854,336.2583,23448.0
2022-01-24 13:30:00,368.71,369.8,368.67,369.18,26343.0,336.1854,337.1792,336.1489,336.6139,26343.0
2022-01-24 13:40:00,369.28,369.71,368.16,369.5,21628.0,336.7051,337.0971,335.6839,336.9057,21628.0
2022-01-24 13:50:00,369.61,369.88,369.21,369.75,21856.0,337.006,337.2522,336.6413,337.1336,21856.0
2022-01-24 14:00:00,369.75,370.89,369.73,369.74,37349.0,337.1336,338.1731,337.1154,337.1245,37349.0
2022-01-24 14:10:00,369.86,369.86,367.81,367.98,59716.0,337.2339,337.2339,335.3647,335.5198,59716.0
2022-01-24 14:20:00,367.8,368.06,366.31,367.13,43260.0,335.3556,335.5927,333.9971,334.7447,43260.0
2022-01-24 14:30:00,367.13,367.49,366.37,366.79,21285.0,334.7447,335.073,334.0518,334.4347,21285.0
2022-01-24 14:40:00,366.65,366.76,365.34,365.58,35008.0,334.3071,334.4074,333.1126,333.3315,35008.0
2022-01-24 14:50:00,365.76,367.82,365.44,367.82,28115.0,333.4956,335.3739,333.2038,335.3739,28115.0
2022-01-24 15:00:00,367.75,369.08,367.67,367.8,34090.0,335.31,336.5227,335.2371,335.3556,34090.0
2022-01-24 15:10:00,367.88,368.54,367.5,367.88,48724.0,335.4286,336.0304,335.0821,335.4286,48724.0
2022-01-24 15:20:00,367.8,368.53,367.47,367.75,33911.0,335.3556,336.0212,335.0547,335.31,33911.0
2022-01-24 15:30:00,367.68,370.56,367.46,370.33,42219.0,335.2462,337.8722,335.0456,337.6625,42219.0
2022-01-24 15:40:00,370.28,372.2,369.39,372.2,74664.0,337.6169,339.3675,336.8054,339.3675,74664.0
2022-01-24 15:50:00,372.3,374.06,372.2,374.06,223863.0,339.4587,341.0634,339.3675,341.0634,223863.0
2022-01-25 09:30:00,377.85,385.95,376.18,381.17,150602.0,344.5191,351.9046,342.9964,347.5462,150602.0
2022-01-25 09:40:00,381.13,381.99,376.25,377.16,56818.0,347.5098,348.2939,343.0602,343.89,56818.0
2022-01-25 09:50:00,376.66,378.23,374.5,376.26,52098.0,343.4341,344.8656,341.4646,343.0694,52098.0
2022-01-25 10:00:00,375.75,375.75,370.78,373.13,58913.0,342.6043,342.6043,338.0728,340.2155,58913.0
2022-01-25 10:10:00,373.0,373.73,372.11,373.28,25645.0,340.0969,340.7625,339.2854,340.3522,25645.0
2022-01-25 10:20:00,373.12,376.24,373.03,375.94,48737.0,340.2063,343.0511,340.1243,342.7776,48737.0
2022-01-25 10:30:00,376.31,376.31,374.07,375.56,23216.0,343.1149,343.1149,341.0725,342.4311,23216.0
2022-01-25 10:40:00,375.89,378.47,375.32,377.75,39421.0,342.732,345.0844,342.2123,344.4279,39421.0
2022-01-25 10:50:00,377.78,379.52,376.66,376.79,55742.0,344.4553,346.0418,343.4341,343.5526,55742.0
2022-01-25 11:00:00,376.7,376.93,375.19,375.35,20368.0,343.4705,343.6803,342.0937,342.2396,20368.0
2022-01-25 11:10:00,375.56,376.98,374.67,376.98,20190.0,342.4311,343.7258,341.6196,343.7258,20190.0
2022-01-25 11:20:00,376.07,378.2,376.07,377.77,16405.0,342.8961,344.8382,342.8961,344.4462,16405.0
2022-01-25 11:30:00,377.72,379.72,377.7,377.7,29288.0,344.4006,346.2241,344.3823,344.3823,29288.0
2022-01-25 11:40:00,377.77,379.94,377.58,379.64,21300.0,344.4462,346.4247,344.2729,346.1512,21300.0
2022-01-25 11:50:00,379.93,380.94,379.51,380.54,74501.0,346.4156,347.3365,346.0327,346.9718,74501.0
2022-01-25 12:00:00,380.38,382.88,380.24,382.65,69033.0,346.8259,349.1054,346.6983,348.8957,69033.0
2022-01-25 12:10:00,382.48,384.73,381.91,382.52,66365.0,348.7407,350.7922,348.221,348.7772,66365.0
2022-01-25 12:20:00,382.76,383.49,381.39,382.01,28902.0,348.996,349.6616,347.7468,348.3121,28902.0
2022-01-25 12:30:00,382.1,382.8,381.04,382.38,19047.0,348.3942,349.0325,347.4277,348.6495,19047.0
2022-01-25 12:40:00,382.39,382.66,381.36,381.72,15193.0,348.6586,348.9048,347.7195,348.0477,15193.0
2022-01-25 12:50:00,381.79,382.5,381.39,382.46,15523.0,348.1115,348.7589,347.7468,348.7224,15523.0
2022-01-25 13:00:00,382.42,383.6,382.41,383.25,17502.0,348.686,349.7619,348.6769,349.4428,17502.0
2022-01-25 13:10:00,383.29,383.32,381.85,382.17,21354.0,349.4792,349.5066,348.1663,348.458,21354.0
2022-01-25 13:20:00,381.86,382.89,381.5,382.46,28579.0,348.1754,349.1145,347.8471,348.7224,28579.0
2022-01-25 13:30:00,382.45,384.03,382.28,384.0,28051.0,348.7133,350.154,348.5583,350.1266,28051.0
2022-01-25 13:40:00,383.98,384.16,383.39,383.86,20677.0,350.1084,350.2725,349.5704,349.9989,20677.0
2022-01-25 13:50:00,383.94,384.88,383.76,384.63,19280.0,350.0719,350.929,349.9078,350.701,19280.0
2022-01-25 14:00:00,384.55,384.93,384.11,384.3,18652.0,350.6281,350.9746,350.2269,350.4001,18652.0
2022-01-25 14:10:00,384.44,385.43,384.34,385.35,40405.0,350.5278,351.4305,350.4366,351.3575,40405.0
2022-01-25 14:20:00,385.23,385.89,385.15,385.36,43328.0,351.2481,351.8499,351.1752,351.3666,43328.0
2022-01-25 14:30:00,385.49,385.85,385.24,385.7,39498.0,351.4852,351.8134,351.2572,351.6766,39498.0
2022-01-25 14:40:00,385.71,386.86,385.47,386.84,33336.0,351.6858,352.7343,351.4669,352.7161,33336.0
2022-01-25 14:50:00,386.88,387.68,386.44,387.55,48406.0,352.7525,353.482,352.3514,353.3634,48406.0
2022-01-25 15:00:00,387.63,388.0,386.46,386.79,50748.0,353.4364,353.7738,352.3696,352.6705,50748.0
2022-01-25 15:10:00,386.77,387.42,386.26,387.36,34573.0,352.6523,353.2449,352.1872,353.1902,34573.0
2022-01-25 15:20:00,387.43,387.66,385.12,385.25,51278.0,353.254,353.4637,351.1478,351.2663,51278.0
2022-01-25 15:30:00,385.3,386.69,385.18,386.35,59136.0,351.3119,352.5793,351.2025,352.2693,59136.0
2022-01-25 15:40:00,386.45,386.98,385.97,385.97,94947.0,352.3605,352.8437,351.9228,351.9228,94947.0
2022-01-25 15:50:00,385.93,387.3,385.16,387.18,330559.0,351.8863,353.1355,351.1843,353.0261,330559.0
2022-01-26 09:30:00,388.0,388.21,385.3,387.64,91206.0,353.7738,353.9652,351.3119,353.4455,91206.0
2022-01-26 09:40:00,387.57,389.95,387.13,389.45,67287.0,353.3817,355.5517,352.9805,355.0958,67287.0
2022-01-26 09:50:00,389.41,390.0,388.96,389.87,52438.0,355.0594,355.5973,354.6491,355.4788,52438.0
2022-01-26 10:00:00,389.99,390.0,389.01,389.75,34511.0,355.5882,355.5973,354.6947,355.3694,34511.0
2022-01-26 10:10:00,389.75,390.16,388.94,389.18,48881.0,355.3694,355.7432,354.6308,354.8497,48881.0
2022-01-26 10:20:00,389.19,390.0,385.72,386.82,60668.0,354.8588,355.5973,351.6949,352.6978,60668.0
2022-01-26 10:30:00,386.83,387.48,383.79,384.26,49436.0,352.707,353.2996,349.9351,350.3637,49436.0
2022-01-26 10:40:00,384.61,385.0,383.7,384.38,48292.0,350.6828,351.0384,349.8531,350.4731,48292.0
2022-01-26 10:50:00,384.45,386.87,384.45,386.12,17190.0,350.5369,352.7434,350.5369,352.0596,17190.0
2022-01-26 11:00:00,386.11,387.28,385.5,387.19,30536.0,352.0505,353.1173,351.4943,353.0352,30536.0
2022-01-26 11:10:00,387.22,387.82,386.48,386.84,27191.0,353.0626,353.6096,352.3878,352.7161,27191.0
2022-01-26 11:20:00,386.75,388.46,386.43,388.39,38706.0,352.634,354.1932,352.3422,354.1293,38706.0
2022-01-26 11:30:00,388.4,388.5,387.44,387.93,35608.0,354.1385,354.2296,353.2631,353.7099,35608.0
2022-01-26 11:40:00,388.08,389.31,387.65,387.87,53310.0,353.8467,354.9682,353.4546,353.6552,53310.0
2022-01-26 11:50:00,387.76,389.4,387.63,389.27,29965.0,353.5549,355.0503,353.4364,354.9317,29965.0
2022-01-26 12:00:00,389.23,389.8,389.03,389.41,35598.0,354.8952,355.415,354.7129,355.0594,35598.0
2022-01-26 12:10:00,389.42,391.06,389.4,390.99,52251.0,355.0685,356.5638,355.0503,356.5,52251.0
2022-01-26 12:20:00,390.94,391.51,390.3,390.89,54580.0,356.4544,356.9741,355.8709,356.4088,54580.0
2022-01-26 12:30:00,390.77,391.23,390.6,390.65,26494.0,356.2994,356.7188,356.1444,356.19,26494.0
2022-01-26 12:40:00,390.76,391.3,390.53,390.88,40548.0,356.2903,356.7827,356.0806,356.3997,40548.0
2022-01-26 12:50:00,390.86,391.43,390.62,391.08,40231.0,356.3815,356.9012,356.1626,356.5821,40231.0
2022-01-26 13:00:00,391.03,391.29,390.69,391.22,24515.0,356.5365,356.7735,356.2265,356.7097,24515.0
2022-01-26 13:10:00,391.25,391.5,391.04,391.39,10984.0,356.7371,356.965,356.5456,356.8647,10984.0
2022-01-26 13:20:00,391.22,391.39,390.81,391.1,18252.0,356.7097,356.8647,356.3359,356.6003,18252.0
2022-01-26 13:30:00,391.09,392.25,391.09,392.25,38421.0,356.5912,357.6488,356.5912,357.6488,38421.0
2022-01-26 13:40:00,392.24,393.12,392.05,392.63,74697.0,357.6397,358.4421,357.4665,357.9953,74697.0
2022-01-26 13:50:00,392.6,392.6,390.88,391.78,37185.0,357.968,357.968,356.3997,357.2203,37185.0
2022-01-26 14:00:00,392.0,392.85,391.42,391.72,34805.0,357.4209,358.1959,356.8921,357.1656,34805.0
2022-01-26 14:10:00,391.54,391.72,390.62,391.66,59644.0,357.0015,357.1656,356.1626,357.1109,59644.0
2022-01-26 14:20:00,391.72,393.16,391.52,392.94,39645.0,357.1656,358.4786,356.9832,358.278,39645.0
2022-01-26 14:30:00,393.07,393.63,391.34,392.01,90860.0,358.3965,358.9071,356.8191,357.43,90860.0
2022-01-26 14:40:00,391.98,392.0,389.51,390.28,55467.0,357.4027,357.4209,355.1505,355.8526,55467.0
2022-01-26 14:50:00,390.31,391.58,390.11,391.44,48408.0,355.88,357.038,355.6976,356.9103,48408.0
2022-01-26 15:00:00,391.37,391.37,388.83,389.19,63323.0,356.8465,356.8465,354.5305,354.8588,63323.0
2022-01-26 15:10:00,389.18,390.04,387.6,387.75,59826.0,354.8497,355.6338,353.409,353.5458,59826.0
2022-01-26 15:20:00,387.83,389.64,387.04,388.95,69508.0,353.6187,355.2691,352.8984,354.6399,69508.0
2022-01-26 15:30:00,389.15,389.59,388.5,389.1,63865.0,354.8223,355.2235,354.2296,354.7767,63865.0
2022-01-26 15:40:00,389.2,390.75,388.68,390.24,85278.0,354.8679,356.2812,354.3938,355.8162,85278.0
2022-01-26 15:50:00,390.19,391.97,389.32,391.02,214944.0,355.7706,357.3935,354.9773,356.5273,214944.0
2022-01-27 09:30:00,389.39,390.61,385.49,389.03,92220.0,355.0411,356.1535,351.4852,354.7129,92220.0
2022-01-27 09:40:00,388.8,395.35,388.8,395.17,67806.0,354.5032,360.4754,354.5032,360.3113,67806.0
2022-01-27 09:50:00,395.33,395.6,392.56,393.53,53029.0,360.4572,360.7033,357.9315,358.8159,53029.0
2022-01-27 10:00:00,393.5,395.32,392.44,394.98,48215.0,358.7886,360.448,357.8221,360.138,48215.0
2022-01-27 10:10:00,394.98,395.33,392.0,392.0,34733.0,360.138,360.4572,357.4209,357.4209,34733.0
2022-01-27 10:20:00,392.13,393.49,391.76,392.02,33177.0,357.5394,358.7795,357.2021,357.4391,33177.0
2022-01-27 10:30:00,392.03,393.09,390.37,390.39,41498.0,357.4483,358.4148,355.9347,355.9529,41498.0
2022-01-27 10:40:00,390.68,392.77,390.2,391.52,69080.0,356.2173,358.123,355.7797,356.9832,69080.0
2022-01-27 10:50:00,391.65,392.23,391.27,391.86,41716.0,357.1018,357.6306,356.7553,357.2933,41716.0
2022-01-27 11:00:00,391.82,392.05,389.39,389.81,54858.0,357.2568,357.4665,355.0411,355.4241,54858.0
2022-01-27 11:10:00,389.62,390.78,389.22,389.7,33557.0,355.2508,356.3085,354.8861,355.3238,33557.0
2022-01-27 11:20:00,389.79,390.92,389.29,390.03,30518.0,355.4059,356.4362,354.95,355.6247,30518.0
2022-01-27 11:30:00,390.18,390.99,389.11,389.22,12451.0,355.7614,356.5,354.7858,354.8861,12451.0
2022-01-27 11:40:00,389.33,389.79,388.71,388.98,19489.0,354.9864,355.4059,354.4211,354.6673,19489.0
2022-01-27 11:50:00,388.88,390.99,388.7,390.81,30217.0,354.5761,356.5,354.412,356.3359,30217.0
2022-01-27 12:00:00,390.83,391.23,389.9,390.1,30433.0,356.3541,356.7188,355.5061,355.6885,30433.0
2022-01-27 12:10:00,390.31,390.55,388.51,388.51,11998.0,355.88,356.0988,354.2388,354.2388,11998.0
2022-01-27 12:20:00,388.71,389.71,388.7,389.19,29152.0,354.4211,355.3329,354.412,354.8588,29152.0
2022-01-27 12:30:00,389.36,389.45,387.33,387.71,33052.0,355.0138,355.0958,353.1629,353.5093,33052.0
2022-01-27 12:40:00,387.63,388.09,386.53,387.34,23134.0,353.4364,353.8558,352.4334,353.172,23134.0
2022-01-27 12:50:00,387.34,387.66,386.64,387.09,19456.0,353.172,353.4637,352.5337,352.944,19456.0
2022-01-27 13:00:00,386.81,387.21,385.59,385.75,15625.0,352.6887,353.0534,351.5763,351.7222,15625.0
2022-01-27 13:10:00,385.84,386.48,385.3,386.31,11095.0,351.8043,352.3878,351.3119,352.2328,11095.0
2022-01-27 13:20:00,386.33,386.33,384.92,385.24,16663.0,352.2511,352.2511,350.9654,351.2572,16663.0
2022-01-27 13:30:00,385.45,386.04,384.86,385.18,12493.0,351.4487,351.9866,350.9107,351.2025,12493.0
2022-01-27 13:40:00,385.05,386.25,384.91,385.54,14105.0,351.084,352.1781,350.9563,351.5308,14105.0
2022-01-27 13:50:00,385.32,385.67,384.73,385.5,15902.0,351.3302,351.6493,350.7922,351.4943,15902.0
2022-01-27 14:00:00,385.49,387.48,385.49,387.15,16779.0,351.4852,353.2996,351.4852,352.9987,16779.0
2022-01-27 14:10:00,387.3,387.31,385.5,385.56,14502.0,353.1355,353.1446,351.4943,351.549,14502.0
2022-01-27 14:20:00,385.53,385.94,385.28,385.51,12897.0,351.5216,351.8955,351.2937,351.5034,12897.0
2022-01-27 14:30:00,385.51,386.27,385.26,386.27,11358.0,351.5034,352.1964,351.2755,352.1964,11358.0
2022-01-27 14:40:00,386.32,388.26,386.32,387.56,17602.0,352.2419,354.0108,352.2419,353.3726,17602.0
2022-01-27 14:50:00,387.02,387.53,385.96,386.53,21962.0,352.8802,353.3452,351.9137,352.4334,21962.0
2022-01-27 15:00:00,386.69,388.25,386.69,388.24,18303.0,352.5793,354.0017,352.5793,353.9926,18303.0
2022-01-27 15:10:00,388.16,388.48,386.96,387.92,35050.0,353.9196,354.2114,352.8255,353.7008,35050.0
2022-01-27 15:20:00,387.87,388.81,387.71,388.62,31967.0,353.6552,354.5123,353.5093,354.3391,31967.0
2022-01-27 15:30:00,388.61,389.07,387.92,388.03,39916.0,354.3299,354.7494,353.7008,353.8011,39916.0
2022-01-27 15:40:00,388.12,389.42,387.81,388.62,59180.0,353.8832,355.0685,353.6005,354.3391,59180.0
2022-01-27 15:50:00,388.57,389.38,388.14,389.14,154245.0,354.2935,355.032,353.9014,354.8132,154245.0
2022-01-28 09:30:00,389.1,389.1,384.78,385.0,48943.0,354.7767,354.7767,350.8378,351.0384,48943.0
2022-01-28 09:40:00,384.86,387.55,384.85,386.59,26196.0,350.9107,353.3634,350.9016,352.4881,26196.0
2022-01-28 09:50:00,386.7,387.76,386.38,386.86,22557.0,352.5884,353.5549,352.2967,352.7343,22557.0
2022-01-28 10:00:00,386.61,388.0,386.37,387.98,23542.0,352.5064,353.7738,352.2875,353.7555,23542.0
2022-01-28 10:10:00,388.26,389.96,388.0,388.88,30113.0,354.0108,355.5609,353.7738,354.5761,30113.0
2022-01-28 10:20:00,388.98,390.0,388.25,389.3,33458.0,354.6673,355.5973,354.0017,354.9591,33458.0
2022-01-28 10:30:00,389.04,389.75,387.53,387.69,34860.0,354.722,355.3694,353.3452,353.4911,34860.0
2022-01-28 10:40:00,387.69,387.95,386.77,387.81,35004.0,353.4911,353.7282,352.6523,353.6005,35004.0
2022-01-28 10:50:00,387.75,388.42,387.09,388.0,11509.0,353.5458,354.1567,352.944,353.7738,11509.0
2022-01-28 11:00:00,388.13,388.25,386.61,386.81,36322.0,353.8923,354.0017,352.5064,352.6887,36322.0
2022-01-28 11:10:00,386.77,388.11,386.75,387.97,22148.0,352.6523,353.874,352.634,353.7464,22148.0
2022-01-28 11:20:00,388.26,388.89,387.69,388.67,34473.0,354.0108,354.5852,353.4911,354.3846,34473.0
2022-01-28 11:30:00,388.73,389.93,388.31,389.22,45551.0,354.4394,355.5335,354.0564,354.8861,45551.0
2022-01-28 11:40:00,389.33,390.87,389.15,390.61,44963.0,354.9864,356.3906,354.8223,356.1535,44963.0
2022-01-28 11:50:00,390.65,391.09,389.81,390.76,36428.0,356.19,356.5912,355.4241,356.2903,36428.0
2022-01-28 12:00:00,390.68,391.18,390.06,390.24,34961.0,356.2173,356.6732,355.652,355.8162,34961.0
2022-01-28 12:10:00,390.17,391.68,390.17,391.68,36291.0,355.7523,357.1291,355.7523,357.1291,36291.0
2022-01-28 12:20:00,391.53,391.53,390.58,391.39,18216.0,356.9924,356.9924,356.1262,356.8647,18216.0
2022-01-28 12:30:00,391.25,391.99,391.0,391.04,15359.0,356.7371,357.4118,356.5091,356.5456,15359.0
2022-01-28 12:40:00,390.91,391.54,389.98,390.59,21412.0,356.4271,357.0015,355.5791,356.1353,21412.0
2022-01-28 12:50:00,390.29,390.89,389.53,390.5,16934.0,355.8617,356.4088,355.1688,356.0532,16934.0
2022-01-28 13:00:00,390.38,391.85,390.37,391.4,17915.0,355.9438,357.2841,355.9347,356.8738,17915.0
2022-01-28 13:10:00,391.25,391.91,391.09,391.43,16197.0,356.7371,357.3388,356.5912,356.9012,16197.0
2022-01-28 13:20:00,391.63,391.78,390.82,391.42,32933.0,357.0835,357.2203,356.345,356.8921,32933.0
2022-01-28 13:30:00,391.45,391.83,391.01,391.12,16530.0,356.9194,357.2659,356.5182,356.6185,16530.0
2022-01-28 13:40:00,391.12,391.89,391.04,391.54,38508.0,356.6185,357.3206,356.5456,357.0015,38508.0
2022-01-28 13:50:00,391.63,391.83,391.09,391.19,39841.0,357.0835,357.2659,356.5912,356.6824,39841.0
2022-01-28 14:00:00,391.32,391.68,390.06,390.18,39015.0,356.8009,357.1291,355.652,355.7614,39015.0
2022-01-28 14:10:00,390.17,390.54,388.93,389.33,31184.0,355.7523,356.0897,354.6217,354.9864,31184.0
2022-01-28 14:20:00,389.34,389.57,388.91,389.08,23478.0,354.9955,355.2053,354.6035,354.7585,23478.0
2022-01-28 14:30:00,388.92,389.27,388.17,389.04,45845.0,354.6126,354.9317,353.9288,354.722,45845.0
2022-01-28 14:40:00,389.11,390.86,389.1,390.74,34857.0,354.7858,356.3815,354.7767,356.272,34857.0
2022-01-28 14:50:00,390.79,391.31,390.73,391.13,11717.0,356.3176,356.7918,356.2629,356.6276,11717.0
2022-01-28 15:00:00,391.2,391.61,389.88,390.14,51162.0,356.6915,357.0653,355.4879,355.725,51162.0
2022-01-28 15:10:00,390.16,390.85,389.8,390.6,32240.0,355.7432,356.3723,355.415,356.1444,32240.0
2022-01-28 15:20:00,390.43,391.0,390.36,390.72,43879.0,355.9894,356.5091,355.9256,356.2538,43879.0
2022-01-28 15:30:00,390.64,392.06,390.36,391.7,47425.0,356.1809,357.4756,355.9256,357.1474,47425.0
2022-01-28 15:40:00,391.55,392.76,391.47,392.64,48217.0,357.0106,358.1139,356.9377,358.0044,48217.0
2022-01-28 15:50:00,392.79,393.33,392.44,393.29,134430.0,358.1412,358.6336,357.8221,358.5971,134430.0
2022-01-31 09:30:00,390.5,390.99,387.64,388.56,65511.0,356.0532,356.5,353.4455,354.2844,65511.0
2022-01-31 09:40:00,388.63,389.67,387.54,388.86,32159.0,354.3482,355.2964,353.3543,354.5579,32159.0
2022-01-31 09:50:00,388.94,388.94,386.6,386.63,30998.0,354.6308,354.6308,352.4972,352.5246,30998.0
2022-01-31 10:00:00,386.62,387.74,386.4,387.24,49697.0,352.5155,353.5367,352.3149,353.0808,49697.0
2022-01-31 10:10:00,387.33,388.0,386.85,387.4,23323.0,353.1629,353.7738,352.7252,353.2267,23323.0
2022-01-31 10:20:00,387.33,388.0,386.73,387.36,26965.0,353.1629,353.7738,352.6158,353.1902,26965.0
2022-01-31 10:30:00,387.19,388.55,386.87,387.78,33997.0,353.0352,354.2752,352.7434,353.5732,33997.0
2022-01-31 10:40:00,387.45,387.53,385.67,386.63,27896.0,353.2723,353.3452,351.6493,352.5246,27896.0
2022-01-31 10:50:00,386.34,387.63,386.22,387.16,25334.0,352.2602,353.4364,352.1508,353.0078,25334.0
2022-01-31 11:00:00,387.36,387.39,386.11,386.94,23804.0,353.1902,353.2176,352.0505,352.8073,23804.0
2022-01-31 11:10:00,386.98,388.03,386.32,386.52,30532.0,352.8437,353.8011,352.2419,352.4243,30532.0
2022-01-31 11:20:00,386.9,386.9,385.52,385.81,32210.0,352.7708,352.7708,351.5125,351.7769,32210.0
2022-01-31 11:30:00,385.7,386.18,384.68,385.0,32019.0,351.6766,352.1143,350.7466,351.0384,32019.0
2022-01-31 11:40:00,385.21,386.33,384.86,386.29,21560.0,351.2299,352.2511,350.9107,352.2146,21560.0
2022-01-31 11:50:00,386.31,387.68,386.28,387.44,43585.0,352.2328,353.482,352.2055,353.2631,43585.0
2022-01-31 12:00:00,387.32,387.52,386.8,387.26,19977.0,353.1537,353.3361,352.6796,353.099,19977.0
2022-01-31 12:10:00,387.35,388.53,387.23,388.34,18265.0,353.1811,354.257,353.0717,354.0838,18265.0
2022-01-31 12:20:00,388.5,389.0,388.28,388.61,19768.0,354.2296,354.6855,354.0291,354.3299,19768.0
2022-01-31 12:30:00,388.61,388.66,387.47,388.02,14137.0,354.3299,354.3755,353.2905,353.792,14137.0
2022-01-31 12:40:00,387.91,388.61,387.89,388.5,16326.0,353.6917,354.3299,353.6735,354.2296,16326.0
2022-01-31 12:50:00,388.42,388.79,387.85,387.86,21628.0,354.1567,354.4941,353.637,353.6461,21628.0
2022-01-31 13:00:00,387.76,388.09,387.58,387.9,20606.0,353.5549,353.8558,353.3908,353.6826,20606.0
2022-01-31 13:10:00,387.9,388.95,387.7,388.76,37416.0,353.6826,354.6399,353.5002,354.4667,37416.0
2022-01-31 13:20:00,388.78,389.64,388.18,388.18,48217.0,354.4849,355.2691,353.9379,353.9379,48217.0
2022-01-31 13:30:00,388.43,388.46,387.75,387.94,16084.0,354.1658,354.1932,353.5458,353.719,16084.0
2022-01-31 13:40:00,387.94,388.97,387.9,388.27,36332.0,353.719,354.6582,353.6826,354.0199,36332.0
2022-01-31 13:50:00,388.26,389.31,388.25,388.89,29146.0,354.0108,354.9682,354.0017,354.5852,29146.0
2022-01-31 14:00:00,388.93,389.67,388.83,389.43,21225.0,354.6217,355.2964,354.5305,355.0776,21225.0
2022-01-31 14:10:00,389.33,389.61,389.15,389.44,25323.0,354.9864,355.2417,354.8223,355.0867,25323.0
2022-01-31 14:20:00,389.44,389.88,389.29,389.53,20250.0,355.0867,355.4879,354.95,355.1688,20250.0
2022-01-31 14:30:00,389.55,389.92,389.28,389.65,30280.0,355.187,355.5244,354.9408,355.2782,30280.0
2022-01-31 14:40:00,389.7,389.91,389.27,389.41,23693.0,355.3238,355.5153,354.9317,355.0594,23693.0
2022-01-31 14:50:00,389.54,389.54,388.72,389.2,27640.0,355.1779,355.1779,354.4302,354.8679,27640.0
2022-01-31 15:00:00,389.32,389.37,388.22,388.38,38826.0,354.9773,355.0229,353.9743,354.1202,38826.0
2022-01-31 15:10:00,388.36,388.4,387.33,387.44,42259.0,354.102,354.1385,353.1629,353.2631,42259.0
2022-01-31 15:20:00,387.54,388.34,387.43,388.17,35983.0,353.3543,354.0838,353.254,353.9288,35983.0
2022-01-31 15:30:00,388.06,389.12,387.85,388.85,52606.0,353.8285,354.795,353.637,354.5488,52606.0
2022-01-31 15:40:00,388.8,389.02,388.17,388.68,43280.0,354.5032,354.7038,353.9288,354.3938,43280.0
2022-01-31 15:50:00,388.61,389.66,388.58,389.12,117763.0,354.3299,355.2873,354.3026,354.795,117763.0
2022-02-01 09:30:00,390.22,390.51,388.52,389.84,70172.0,355.7979,356.0623,354.2479,355.4514,70172.0
2022-02-01 09:40:00,389.81,390.19,387.78,388.97,19335.0,355.4241,355.7706,353.5732,354.6582,19335.0
2022-02-01 09:50:00,388.84,390.12,388.47,388.9,10462.0,354.5397,355.7067,354.2023,354.5944,10462.0
2022-02-01 10:00:00,388.93,388.93,387.3,387.96,34811.0,354.6217,354.6217,353.1355,353.7373,34811.0
2022-02-01 10:10:00,388.26,388.53,387.12,387.12,37572.0,354.0108,354.257,352.9714,352.9714,37572.0
2022-02-01 10:20:00,387.22,388.02,386.9,386.92,64346.0,353.0626,353.792,352.7708,352.789,64346.0
2022-02-01 10:30:00,386.96,387.9,386.79,386.87,39392.0,352.8255,353.6826,352.6705,352.7434,39392.0
2022-02-01 10:40:00,387.16,387.69,386.21,387.36,54708.0,353.0078,353.4911,352.1416,353.1902,54708.0
2022-02-01 10:50:00,387.36,387.69,387.2,387.54,29024.0,353.1902,353.4911,353.0443,353.3543,29024.0
2022-02-01 11:00:00,387.54,387.69,387.05,387.52,30883.0,353.3543,353.4911,352.9076,353.3361,30883.0
2022-02-01 11:10:00,387.57,388.18,387.25,387.47,17437.0,353.3817,353.9379,353.0899,353.2905,17437.0
2022-02-01 11:20:00,387.72,387.83,386.86,386.91,27998.0,353.5184,353.6187,352.7343,352.7799,27998.0
2022-02-01 11:30:00,386.85,387.54,386.63,387.24,14270.0,352.7252,353.3543,352.5246,353.0808,14270.0
2022-02-01 11:40:00,387.25,387.31,386.76,386.91,13513.0,353.0899,353.1446,352.6431,352.7799,13513.0
2022-02-01 11:50:00,387.14,387.32,386.72,386.81,17802.0,352.9896,353.1537,352.6067,352.6887,17802.0
2022-02-01 12:00:00,386.67,387.5,386.62,387.5,12262.0,352.5611,353.3179,352.5155,353.3179,12262.0
2022-02-01 12:10:00,387.61,387.7,387.24,387.61,26825.0,353.4182,353.5002,353.0808,353.4182,26825.0
2022-02-01 12:20:00,387.59,388.0,387.22,387.95,20334.0,353.3999,353.7738,353.0626,353.7282,20334.0
2022-02-01 12:30:00,388.04,388.41,387.41,388.41,5606.0,353.8102,354.1476,353.2358,354.1476,5606.0
2022-02-01 12:40:00,388.42,388.7,387.87,387.91,30778.0,354.1567,354.412,353.6552,353.6917,30778.0
2022-02-01 12:50:00,387.94,388.2,387.87,387.92,22570.0,353.719,353.9561,353.6552,353.7008,22570.0
2022-02-01 13:00:00,388.03,388.03,387.24,387.5,16490.0,353.8011,353.8011,353.0808,353.3179,16490.0
2022-02-01 13:10:00,387.59,387.78,387.28,387.78,10315.0,353.3999,353.5732,353.1173,353.5732,10315.0
2022-02-01 13:20:00,387.8,388.55,387.62,387.86,26621.0,353.5914,354.2752,353.4273,353.6461,26621.0
2022-02-01 13:30:00,387.71,388.1,387.63,388.04,11805.0,353.5093,353.8649,353.4364,353.8102,11805.0
2022-02-01 13:40:00,388.04,388.72,388.03,388.29,36555.0,353.8102,354.4302,353.8011,354.0382,36555.0
2022-02-01 13:50:00,388.34,388.34,387.72,388.12,22998.0,354.0838,354.0838,353.5184,353.8832,22998.0
2022-02-01 14:00:00,388.05,388.25,387.73,387.99,13678.0,353.8193,354.0017,353.5276,353.7646,13678.0
2022-02-01 14:10:00,388.0,388.2,387.67,387.79,18140.0,353.7738,353.9561,353.4729,353.5823,18140.0
2022-02-01 14:20:00,387.87,388.15,387.74,388.1,22622.0,353.6552,353.9105,353.5367,353.8649,22622.0
2022-02-01 14:30:00,388.1,388.15,387.64,387.73,15740.0,353.8649,353.9105,353.4455,353.5276,15740.0
2022-02-01 14:40:00,387.62,387.81,387.31,387.63,13419.0,353.4273,353.6005,353.1446,353.4364,13419.0
2022-02-01 14:50:00,387.64,387.74,387.4,387.63,23415.0,353.4455,353.5367,353.2267,353.4364,23415.0
2022-02-01 15:00:00,387.53,388.1,387.39,387.84,31326.0,353.3452,353.8649,353.2176,353.6279,31326.0
2022-02-01 15:10:00,387.76,387.96,387.21,387.4,17937.0,353.5549,353.7373,353.0534,353.2267,17937.0
2022-02-01 15:20:00,387.52,388.06,387.22,388.04,48129.0,353.3361,353.8285,353.0626,353.8102,48129.0
2022-02-01 15:30:00,388.1,388.1,387.25,387.41,25758.0,353.8649,353.8649,353.0899,353.2358,25758.0
2022-02-01 15:40:00,387.42,387.68,386.87,387.25,59232.0,353.2449,353.482,352.7434,353.0899,59232.0
2022-02-01 15:50:00,387.25,387.65,386.83,386.92,137150.0,353.0899,353.4546,352.707,352.789,137150.0
2022-02-02 09:30:00,386.11,388.35,385.01,385.88,47272.0,352.0505,354.0929,351.0475,351.8408,47272.0
2022-02-02 09:40:00,386.0,387.42,385.67,387.16,23171.0,351.9502,353.2449,351.6493,353.0078,23171.0
2022-02-02 09:50:00,386.9,387.48,386.06,386.36,14456.0,352.7708,353.2996,352.0049,352.2784,14456.0
2022-02-02 10:00:00,386.01,387.02,385.76,385.76,12164.0,351.9593,352.8802,351.7313,351.7313,12164.0
2022-02-02 10:10:00,385.76,386.27,385.3,386.0,25303.0,351.7313,352.1964,351.3119,351.9502,25303.0
2022-02-02 10:20:00,386.13,386.6,385.61,385.82,12763.0,352.0687,352.4972,351.5946,351.7861,12763.0
2022-02-02 10:30:00,385.77,386.25,385.21,386.07,15258.0,351.7405,352.1781,351.2299,352.014,15258.0
2022-02-02 10:40:00,386.07,387.0,385.85,386.5,19891.0,352.014,352.862,351.8134,352.4061,19891.0
2022-02-02 10:50:00,386.5,386.5,385.67,385.92,32576.0,352.4061,352.4061,351.6493,351.8772,32576.0
2022-02-02 11:00:00,385.81,386.64,385.81,386.29,21971.0,351.7769,352.5337,351.7769,352.2146,21971.0
2022-02-02 11:10:00,386.21,386.38,385.79,386.27,21691.0,352.1416,352.2967,351.7587,352.1964,21691.0
2022-02-02 11:20:00,386.23,386.27,385.89,386.1,10442.0,352.1599,352.1964,351.8499,352.0414,10442.0
2022-02-02 11:30:00,386.07,386.38,385.53,385.71,18930.0,352.014,352.2967,351.5216,351.6858,18930.0
2022-02-02 11:40:00,385.75,386.77,385.73,386.22,19897.0,351.7222,352.6523,351.704,352.1508,19897.0
2022-02-02 11:50:00,386.26,386.31,386.04,386.11,10005.0,352.1872,352.2328,351.9866,352.0505,10005.0
2022-02-02 12:00:00,386.11,386.79,385.91,386.75,14814.0,352.0505,352.6705,351.8681,352.634,14814.0
2022-02-02 12:10:00,386.8,387.07,386.49,386.5,22029.0,352.6796,352.9258,352.397,352.4061,22029.0
2022-02-02 12:20:00,386.6,386.6,386.13,386.45,12908.0,352.4972,352.4972,352.0687,352.3605,12908.0
2022-02-02 12:30:00,386.45,386.51,385.79,386.07,24504.0,352.3605,352.4152,351.7587,352.014,24504.0
2022-02-02 12:40:00,385.92,386.49,385.8,386.25,24444.0,351.8772,352.397,351.7678,352.1781,24444.0
2022-02-02 12:50:00,386.28,386.48,386.02,386.32,10131.0,352.2055,352.3878,351.9684,352.2419,10131.0
2022-02-02 13:00:00,386.37,387.28,386.22,386.87,44401.0,352.2875,353.1173,352.1508,352.7434,44401.0
2022-02-02 13:10:00,386.82,386.94,386.31,386.31,25991.0,352.6978,352.8073,352.2328,352.2328,25991.0
2022-02-02 13:20:00,386.42,386.49,385.82,386.12,11958.0,352.3331,352.397,351.7861,352.0596,11958.0
2022-02-02 13:30:00,386.12,386.77,385.99,386.67,16691.0,352.0596,352.6523,351.9411,352.5611,16691.0
2022-02-02 13:40:00,386.67,386.79,386.45,386.48,29064.0,352.5611,352.6705,352.3605,352.3878,29064.0
2022-02-02 13:50:00,386.45,386.66,386.38,386.49,25743.0,352.3605,352.552,352.2967,352.397,25743.0
2022-02-02 14:00:00,386.51,386.84,386.15,386.72,21971.0,352.4152,352.7161,352.0869,352.6067,21971.0
2022-02-02 14:10:00,386.75,386.75,386.17,386.17,14703.0,352.634,352.634,352.1052,352.1052,14703.0
2022-02-02 14:20:00,386.31,386.5,386.01,386.27,13091.0,352.2328,352.4061,351.9593,352.1964,13091.0
2022-02-02 14:30:00,386.31,386.36,386.04,386.09,9508.0,352.2328,352.2784,351.9866,352.0322,9508.0
2022-02-02 14:40:00,386.11,386.33,385.9,386.19,15327.0,352.0505,352.2511,351.859,352.1234,15327.0
2022-02-02 14:50:00,386.31,386.97,386.14,386.79,64741.0,352.2328,352.8346,352.0778,352.6705,64741.0
2022-02-02 15:00:00,386.83,387.1,386.16,386.36,55275.0,352.707,352.9531,352.0961,352.2784,55275.0
2022-02-02 15:10:00,386.52,386.81,386.24,386.65,17648.0,352.4243,352.6887,352.169,352.5428,17648.0
2022-02-02 15:20:00,386.65,387.27,386.31,387.11,22742.0,352.5428,353.1081,352.2328,352.9623,22742.0
2022-02-02 15:30:00,387.01,387.68,386.8,387.28,29422.0,352.8711,353.482,352.6796,353.1173,29422.0
2022-02-02 15:40:00,387.33,387.85,387.24,387.82,28917.0,353.1629,353.637,353.0808,353.6096,28917.0
2022-02-02 15:50:00,387.84,388.09,387.11,387.36,60879.0,353.6279,353.8558,352.9623,353.1902,60879.0
2022-02-03 09:30:00,388.18,388.88,387.27,387.82,42377.0,353.9379,354.5761,353.1081,353.6096,42377.0
2022-02-03 09:40:00,388.23,388.66,387.11,388.64,13103.0,353.9835,354.3755,352.9623,354.3573,13103.0
2022-02-03 09:50:00,388.32,389.08,388.19,388.89,19989.0,354.0655,354.7585,353.947,354.5852,19989.0
2022-02-03 10:00:00,389.0,389.57,387.96,388.4,24553.0,354.6855,355.2053,353.7373,354.1385,24553.0
2022-02-03 10:10:00,388.38,388.65,387.5,387.5,13831.0,354.1202,354.3664,353.3179,353.3179,13831.0
2022-02-03 10:20:00,387.34,387.62,386.39,387.06,9932.0,353.172,353.4273,352.3058,352.9167,9932.0
2022-02-03 10:30:00,387.16,387.74,387.0,387.72,20371.0,353.0078,353.5367,352.862,353.5184,20371.0
2022-02-03 10:40:00,387.81,388.88,387.69,387.82,15498.0,353.6005,354.5761,353.4911,353.6096,15498.0
2022-02-03 10:50:00,387.95,389.03,387.95,389.03,16018.0,353.7282,354.7129,353.7282,354.7129,16018.0
2022-02-03 11:00:00,388.93,389.79,388.27,389.71,18088.0,354.6217,355.4059,354.0199,355.3329,18088.0
2022-02-03 11:10:00,389.79,389.79,388.4,388.69,12995.0,355.4059,355.4059,354.1385,354.4029,12995.0
2022-02-03 11:20:00,388.71,389.05,388.45,388.83,19856.0,354.4211,354.7311,354.1841,354.5305,19856.0
2022-02-03 11:30:00,388.92,389.0,388.57,388.83,5650.0,354.6126,354.6855,354.2935,354.5305,5650.0
2022-02-03 11:40:00,388.79,389.53,388.55,389.39,12484.0,354.4941,355.1688,354.2752,355.0411,12484.0
2022-02-03 11:50:00,389.55,390.6,389.35,390.22,45766.0,355.187,356.1444,355.0047,355.7979,45766.0
2022-02-03 12:00:00,390.34,390.68,389.53,390.02,21403.0,355.9073,356.2173,355.1688,355.6156,21403.0
2022-02-03 12:10:00,390.02,390.17,389.55,389.62,12311.0,355.6156,355.7523,355.187,355.2508,12311.0
2022-02-03 12:20:00,389.56,389.56,388.61,389.16,48724.0,355.1961,355.1961,354.3299,354.8314,48724.0
2022-02-03 12:30:00,389.01,389.62,388.89,389.48,10539.0,354.6947,355.2508,354.5852,355.1232,10539.0
2022-02-03 12:40:00,389.6,390.02,389.28,389.64,14520.0,355.2326,355.6156,354.9408,355.2691,14520.0
2022-02-03 12:50:00,389.6,389.8,389.2,389.56,6932.0,355.2326,355.415,354.8679,355.1961,6932.0
2022-02-03 13:00:00,389.55,389.55,388.72,388.74,13091.0,355.187,355.187,354.4302,354.4485,13091.0
2022-02-03 13:10:00,388.71,389.34,388.65,389.21,14616.0,354.4211,354.9955,354.3664,354.877,14616.0
2022-02-03 13:20:00,389.38,390.29,389.3,390.12,16399.0,355.032,355.8617,354.9591,355.7067,16399.0
2022-02-03 13:30:00,390.22,391.0,390.22,390.74,20160.0,355.7979,356.5091,355.7979,356.272,20160.0
2022-02-03 13:40:00,390.79,391.8,390.69,391.48,29006.0,356.3176,357.2385,356.2265,356.9468,29006.0
2022-02-03 13:50:00,391.36,391.4,390.44,390.74,17710.0,356.8374,356.8738,355.9985,356.272,17710.0
2022-02-03 14:00:00,390.74,391.72,390.47,391.72,19522.0,356.272,357.1656,356.0259,357.1656,19522.0
2022-02-03 14:10:00,391.78,392.17,391.66,392.0,12576.0,357.2203,357.5759,357.1109,357.4209,12576.0
2022-02-03 14:20:00,391.99,392.0,390.65,390.78,44469.0,357.4118,357.4209,356.19,356.3085,44469.0
2022-02-03 14:30:00,390.73,391.06,390.48,390.96,8746.0,356.2629,356.5638,356.035,356.4726,8746.0
2022-02-03 14:40:00,390.85,390.86,390.29,390.63,12308.0,356.3723,356.3815,355.8617,356.1718,12308.0
2022-02-03 14:50:00,390.63,390.84,390.34,390.56,20783.0,356.1718,356.3632,355.9073,356.1079,20783.0
2022-02-03 15:00:00,390.79,390.85,390.2,390.42,12828.0,356.3176,356.3723,355.7797,355.9803,12828.0
2022-02-03 15:10:00,390.47,391.49,390.46,391.2,15031.0,356.0259,356.9559,356.0167,356.6915,15031.0
2022-02-03 15:20:00,391.24,391.38,390.72,390.97,16648.0,356.7279,356.8556,356.2538,356.4818,16648.0
2022-02-03 15:30:00,390.97,391.09,389.7,390.01,27875.0,356.4818,356.5912,355.3238,355.6064,27875.0
2022-02-03 15:40:00,389.93,390.1,389.24,389.41,26182.0,355.5335,355.6885,354.9044,355.0594,26182.0
2022-02-03 15:50:00,389.33,390.16,389.13,389.7,109250.0,354.9864,355.7432,354.8041,355.3238,109250.0
2022-02-04 09:30:00,388.0,388.6,386.73,387.82,63462.0,353.7738,354.3208,352.6158,353.6096,63462.0
2022-02-04 09:40:00,387.98,390.24,387.98,388.87,63260.0,353.7555,355.8162,353.7555,354.567,63260.0
2022-02-04 09:50:00,389.15,389.45,387.5,387.51,20216.0,354.8223,355.0958,353.3179,353.327,20216.0
2022-02-04 10:00:00,387.63,388.56,387.34,387.94,44560.0,353.4364,354.2844,353.172,353.719,44560.0
2022-02-04 10:10:00,388.23,389.62,387.61,389.05,14961.0,353.9835,355.2508,353.4182,354.7311,14961.0
2022-02-04 10:20:00,388.97,388.97,387.83,388.27,42729.0,354.6582,354.6582,353.6187,354.0199,42729.0
2022-02-04 10:30:00,388.4,388.55,385.32,385.77,41773.0,354.1385,354.2752,351.3302,351.7405,41773.0
2022-02-04 10:40:00,386.05,386.47,385.5,386.0,16209.0,351.9958,352.3787,351.4943,351.9502,16209.0
2022-02-04 10:50:00,386.06,387.0,385.93,386.5,26144.0,352.0049,352.862,351.8863,352.4061,26144.0
2022-02-04 11:00:00,386.32,386.95,385.89,386.31,16839.0,352.2419,352.8164,351.8499,352.2328,16839.0
2022-02-04 11:10:00,386.38,387.83,386.27,387.72,21468.0,352.2967,353.6187,352.1964,353.5184,21468.0
2022-02-04 11:20:00,387.63,387.85,387.12,387.33,14656.0,353.4364,353.637,352.9714,353.1629,14656.0
2022-02-04 11:30:00,387.55,388.27,387.49,387.85,9620.0,353.3634,354.0199,353.3087,353.637,9620.0
2022-02-04 11:40:00,387.87,388.17,387.02,387.12,30015.0,353.6552,353.9288,352.8802,352.9714,30015.0
2022-02-04 11:50:00,387.11,387.8,386.88,387.44,18994.0,352.9623,353.5914,352.7525,353.2631,18994.0
2022-02-04 12:00:00,387.44,388.06,387.24,387.75,5794.0,353.2631,353.8285,353.0808,353.5458,5794.0
2022-02-04 12:10:00,387.74,388.2,387.54,388.05,7787.0,353.5367,353.9561,353.3543,353.8193,7787.0
2022-02-04 12:20:00,388.05,388.19,387.86,388.02,10784.0,353.8193,353.947,353.6461,353.792,10784.0
2022-02-04 12:30:00,388.05,388.37,387.76,388.23,10447.0,353.8193,354.1111,353.5549,353.9835,10447.0
2022-02-04 12:40:00,388.07,388.27,388.01,388.07,6867.0,353.8376,354.0199,353.7829,353.8376,6867.0
2022-02-04 12:50:00,387.98,388.84,387.88,388.84,6354.0,353.7555,354.5397,353.6643,354.5397,6354.0
2022-02-04 13:00:00,388.83,389.37,388.33,389.05,23949.0,354.5305,355.0229,354.0746,354.7311,23949.0
2022-02-04 13:10:00,389.02,389.98,388.96,389.49,13585.0,354.7038,355.5791,354.6491,355.1323,13585.0
2022-02-04 13:20:00,389.49,389.59,388.72,388.9,8252.0,355.1323,355.2235,354.4302,354.5944,8252.0
2022-02-04 13:30:00,389.02,389.24,388.7,389.24,6528.0,354.7038,354.9044,354.412,354.9044,6528.0
2022-02-04 13:40:00,389.48,390.0,389.28,389.85,17975.0,355.1232,355.5973,354.9408,355.4606,17975.0
2022-02-04 13:50:00,389.98,390.66,389.96,390.5,24894.0,355.5791,356.1991,355.5609,356.0532,24894.0
2022-02-04 14:00:00,390.5,390.79,389.87,389.97,11881.0,356.0532,356.3176,355.4788,355.57,11881.0
2022-02-04 14:10:00,390.04,390.18,389.8,389.88,12009.0,355.6338,355.7614,355.415,355.4879,12009.0
2022-02-04 14:20:00,389.91,390.72,389.91,390.7,15692.0,355.5153,356.2538,355.5153,356.2356,15692.0
2022-02-04 14:30:00,390.68,391.04,390.57,390.88,20154.0,356.2173,356.5456,356.117,356.3997,20154.0
2022-02-04 14:40:00,390.76,391.15,390.36,390.82,12786.0,356.2903,356.6459,355.9256,356.345,12786.0
2022-02-04 14:50:00,391.06,391.64,390.84,391.3,12967.0,356.5638,357.0927,356.3632,356.7827,12967.0
2022-02-04 15:00:00,391.31,391.76,391.02,391.76,16282.0,356.7918,357.2021,356.5273,357.2021,16282.0
2022-02-04 15:10:00,391.79,392.35,391.7,391.8,22528.0,357.2294,357.74,357.1474,357.2385,22528.0
2022-02-04 15:20:00,391.91,392.32,391.91,392.15,13895.0,357.3388,357.7127,357.3388,357.5577,13895.0
2022-02-04 15:30:00,392.17,392.84,391.61,391.69,34090.0,357.5759,358.1868,357.0653,357.1382,34090.0
2022-02-04 15:40:00,391.59,391.59,390.5,390.9,44176.0,357.0471,357.0471,356.0532,356.4179,44176.0
2022-02-04 15:50:00,390.97,391.17,389.26,389.26,153377.0,356.4818,356.6641,354.9226,354.9226,153377.0
2022-02-07 09:30:00,392.0,392.0,388.75,389.33,27297.0,357.4209,357.4209,354.4576,354.9864,27297.0
2022-02-07 09:40:00,389.13,389.65,388.3,389.0,11781.0,354.8041,355.2782,354.0473,354.6855,11781.0
2022-02-07 09:50:00,389.2,390.08,388.36,388.62,20690.0,354.8679,355.6703,354.102,354.3391,20690.0
2022-02-07 10:00:00,388.43,391.02,388.43,390.94,10626.0,354.1658,356.5273,354.1658,356.4544,10626.0
2022-02-07 10:10:00,391.14,391.14,389.75,390.56,12717.0,356.6368,356.6368,355.3694,356.1079,12717.0
2022-02-07 10:20:00,390.52,391.37,390.51,390.91,12295.0,356.0715,356.8465,356.0623,356.4271,12295.0
2022-02-07 10:30:00,391.2,392.07,391.02,391.02,17201.0,356.6915,357.4847,356.5273,356.5273,17201.0
2022-02-07 10:40:00,391.0,391.23,390.74,391.03,11249.0,356.5091,356.7188,356.272,356.5365,11249.0
2022-02-07 10:50:00,390.8,391.08,390.48,390.5,10912.0,356.3268,356.5821,356.035,356.0532,10912.0
2022-02-07 11:00:00,390.6,390.67,389.89,389.89,8520.0,356.1444,356.2082,355.497,355.497,8520.0
2022-02-07 11:10:00,389.89,390.58,389.89,390.49,8489.0,355.497,356.1262,355.497,356.0441,8489.0
2022-02-07 11:20:00,390.44,390.97,390.36,390.43,15217.0,355.9985,356.4818,355.9256,355.9894,15217.0
2022-02-07 11:30:00,390.43,391.22,390.43,390.74,7010.0,355.9894,356.7097,355.9894,356.272,7010.0
2022-02-07 11:40:00,390.65,391.65,390.56,391.63,6040.0,356.19,357.1018,356.1079,357.0835,6040.0
2022-02-07 11:50:00,391.57,392.5,391.57,392.4,13351.0,357.0288,357.8768,357.0288,357.7856,13351.0
2022-02-07 12:00:00,392.33,392.33,391.91,391.91,14528.0,357.7218,357.7218,357.3388,357.3388,14528.0
2022-02-07 12:10:00,391.82,391.95,391.52,391.52,5021.0,357.2568,357.3753,356.9832,356.9832,5021.0
2022-02-07 12:20:00,391.46,392.02,391.46,391.82,8589.0,356.9285,357.4391,356.9285,357.2568,8589.0
2022-02-07 12:30:00,391.75,392.24,391.75,392.18,4203.0,357.193,357.6397,357.193,357.585,4203.0
2022-02-07 12:40:00,392.27,392.44,392.14,392.23,7505.0,357.6671,357.8221,357.5486,357.6306,7505.0
2022-02-07 12:50:00,392.29,392.38,392.11,392.33,6244.0,357.6853,357.7674,357.5212,357.7218,6244.0
2022-02-07 13:00:00,392.26,393.24,392.19,393.23,11898.0,357.658,358.5515,357.5941,358.5424,11898.0
2022-02-07 13:10:00,393.3,393.55,392.98,392.98,8303.0,358.6062,358.8342,358.3145,358.3145,8303.0
2022-02-07 13:20:00,392.84,393.46,392.8,393.46,4653.0,358.1868,358.7521,358.1503,358.7521,4653.0
2022-02-07 13:30:00,393.62,393.78,393.56,393.69,6343.0,358.898,359.0439,358.8433,358.9618,6343.0
2022-02-07 13:40:00,393.69,394.29,393.68,394.25,13100.0,358.9618,359.5089,358.9527,359.4724,13100.0
2022-02-07 13:50:00,394.25,394.7,394.24,394.57,8245.0,359.4724,359.8827,359.4633,359.7642,8245.0
2022-02-07 14:00:00,394.5,394.53,394.22,394.23,9407.0,359.7004,359.7277,359.4451,359.4542,9407.0
2022-02-07 14:10:00,394.15,394.61,394.15,394.48,11280.0,359.3812,359.8007,359.3812,359.6821,11280.0
2022-02-07 14:20:00,394.54,394.63,394.38,394.58,8969.0,359.7368,359.8189,359.591,359.7733,8969.0
2022-02-07 14:30:00,394.64,394.89,394.45,394.72,17557.0,359.828,360.056,359.6548,359.901,17557.0
2022-02-07 14:40:00,394.66,394.93,394.57,394.65,11013.0,359.8463,360.0924,359.7642,359.8371,11013.0
2022-02-07 14:50:00,394.92,395.44,394.91,395.07,34489.0,360.0833,360.5575,360.0742,360.2201,34489.0
2022-02-07 15:00:00,394.93,395.58,394.68,395.16,21668.0,360.0924,360.6851,359.8645,360.3022,21668.0
2022-02-07 15:10:00,395.16,395.4,395.12,395.38,11755.0,360.3022,360.521,360.2657,360.5027,11755.0
2022-02-07 15:20:00,395.31,395.31,394.87,394.91,12425.0,360.4389,360.4389,360.0377,360.0742,12425.0
2022-02-07 15:30:00,395.03,395.05,393.23,393.45,36723.0,360.1836,360.2019,358.5424,358.743,36723.0
2022-02-07 15:40:00,393.39,393.4,392.31,392.36,23339.0,358.6883,358.6974,357.7036,357.7491,23339.0
2022-02-07 15:50:00,392.45,393.51,391.81,392.22,69841.0,357.8312,358.7977,357.2477,357.6215,69841.0
2022-02-08 09:30:00,395.68,395.87,391.46,391.5,42794.0,360.7763,360.9495,356.9285,356.965,42794.0
2022-02-08 09:40:00,391.55,393.29,390.6,392.74,21080.0,357.0106,358.5971,356.1444,358.0956,21080.0
2022-02-08 09:50:00,392.57,393.95,392.24,393.67,17222.0,357.9406,359.1989,357.6397,358.9436,17222.0
2022-02-08 10:00:00,393.74,395.09,393.02,394.95,22033.0,359.0074,360.2383,358.3509,360.1107,22033.0
2022-02-08 10:10:00,394.91,395.28,393.23,393.32,27500.0,360.0742,360.4116,358.5424,358.6245,27500.0
2022-02-08 10:20:00,393.32,394.07,393.2,393.75,14959.0,358.6245,359.3083,358.515,359.0165,14959.0
2022-02-08 10:30:00,393.75,394.46,393.51,394.24,15270.0,359.0165,359.6639,358.7977,359.4633,15270.0
2022-02-08 10:40:00,394.31,394.66,393.52,394.18,10615.0,359.5271,359.8463,358.8068,359.4086,10615.0
2022-02-08 10:50:00,394.17,394.87,394.17,394.85,12071.0,359.3995,360.0377,359.3995,360.0195,12071.0
2022-02-08 11:00:00,394.85,395.5,394.85,395.15,9102.0,360.0195,360.6122,360.0195,360.293,9102.0
2022-02-08 11:10:00,395.18,395.58,395.12,395.56,8819.0,360.3204,360.6851,360.2657,360.6669,8819.0
2022-02-08 11:20:00,395.49,395.49,395.07,395.33,9301.0,360.603,360.603,360.2201,360.4572,9301.0
2022-02-08 11:30:00,395.46,395.94,395.46,395.94,8646.0,360.5757,361.0133,360.5757,361.0133,8646.0
2022-02-08 11:40:00,395.89,396.31,395.8,396.24,13769.0,360.9678,361.3507,360.8857,361.2869,13769.0
2022-02-08 11:50:00,396.26,396.53,396.02,396.5,18157.0,361.3051,361.5513,361.0863,361.5239,18157.0
2022-02-08 12:00:00,396.5,396.52,396.1,396.25,12837.0,361.5239,361.5422,361.1592,361.296,12837.0
2022-02-08 12:10:00,396.25,396.54,396.07,396.25,8240.0,361.296,361.5604,361.1319,361.296,8240.0
2022-02-08 12:20:00,396.27,396.34,396.1,396.1,6983.0,361.3142,361.3781,361.1592,361.1592,6983.0
2022-02-08 12:30:00,396.24,396.24,395.74,395.81,7801.0,361.2869,361.2869,360.831,360.8948,7801.0
2022-02-08 12:40:00,395.89,396.23,395.82,396.11,4658.0,360.9678,361.2778,360.9039,361.1684,4658.0
2022-02-08 12:50:00,396.19,396.43,396.1,396.1,6869.0,361.2413,361.4601,361.1592,361.1592,6869.0
2022-02-08 13:00:00,396.16,396.36,396.13,396.24,3745.0,361.2139,361.3963,361.1866,361.2869,3745.0
2022-02-08 13:10:00,396.26,396.57,396.24,396.57,6950.0,361.3051,361.5878,361.2869,361.5878,6950.0
2022-02-08 13:20:00,396.6,396.84,394.75,395.19,20887.0,361.6151,361.834,359.9283,360.3295,20887.0
2022-02-08 13:30:00,395.14,396.06,395.1,395.74,14243.0,360.2839,361.1228,360.2474,360.831,14243.0
2022-02-08 13:40:00,395.74,395.93,395.46,395.83,11046.0,360.831,361.0042,360.5757,360.9131,11046.0
2022-02-08 13:50:00,395.83,396.05,395.79,395.94,5067.0,360.9131,361.1136,360.8766,361.0133,5067.0
2022-02-08 14:00:00,395.99,395.99,395.54,395.65,8514.0,361.0589,361.0589,360.6486,360.7489,8514.0
2022-02-08 14:10:00,395.66,396.04,395.54,395.54,10029.0,360.758,361.1045,360.6486,360.6486,10029.0
2022-02-08 14:20:00,395.66,395.75,395.0,395.21,17164.0,360.758,360.8401,360.1563,360.3477,17164.0
2022-02-08 14:30:00,395.25,395.5,394.74,394.74,8209.0,360.3842,360.6122,359.9192,359.9192,8209.0
2022-02-08 14:40:00,394.82,394.99,394.35,394.49,10941.0,359.9921,360.1471,359.5636,359.6913,10941.0
2022-02-08 14:50:00,394.45,395.03,394.39,394.76,8399.0,359.6548,360.1836,359.6001,359.9374,8399.0
2022-02-08 15:00:00,394.76,395.04,394.5,395.04,13563.0,359.9374,360.1927,359.7004,360.1927,13563.0
2022-02-08 15:10:00,394.98,395.96,394.98,395.85,10770.0,360.138,361.0316,360.138,360.9313,10770.0
2022-02-08 15:20:00,395.89,395.89,395.44,395.67,8632.0,360.9678,360.9678,360.5575,360.7672,8632.0
2022-02-08 15:30:00,395.73,396.25,395.53,396.25,14257.0,360.8219,361.296,360.6395,361.296,14257.0
2022-02-08 15:40:00,396.25,396.5,395.71,396.05,25123.0,361.296,361.5239,360.8036,361.1136,25123.0
2022-02-08 15:50:00,396.11,396.59,395.96,396.04,60073.0,361.1684,361.606,361.0316,361.1045,60073.0
2022-02-09 09:30:00,395.5,397.62,395.5,396.33,42429.0,360.6122,362.5452,360.6122,361.3689,42429.0
2022-02-09 09:40:00,396.33,397.39,394.72,397.11,35205.0,361.3689,362.3354,359.901,362.0801,35205.0
2022-02-09 09:50:00,397.13,397.36,395.0,395.0,21528.0,362.0984,362.3081,360.1563,360.1563,21528.0
2022-02-09 10:00:00,395.1,396.26,394.82,396.06,13157.0,360.2474,361.3051,359.9921,361.1228,13157.0
2022-02-09 10:10:00,396.27,397.05,396.02,396.87,10923.0,361.3142,362.0254,361.0863,361.8613,10923.0
2022-02-09 10:20:00,396.85,396.86,395.86,396.42,11889.0,361.8431,361.8522,360.9404,361.451,11889.0
2022-02-09 10:30:00,396.44,396.66,395.86,395.88,7388.0,361.4692,361.6698,360.9404,360.9586,7388.0
2022-02-09 10:40:00,396.04,396.45,396.01,396.27,6784.0,361.1045,361.4784,361.0772,361.3142,6784.0
2022-02-09 10:50:00,396.23,396.4,395.84,396.18,72341.0,361.2778,361.4328,360.9222,361.2322,72341.0
2022-02-09 11:00:00,396.12,396.19,395.17,395.31,8809.0,361.1775,361.2413,360.3113,360.4389,8809.0
2022-02-09 11:10:00,395.46,395.46,394.26,394.7,9446.0,360.5757,360.5757,359.4815,359.8827,9446.0
2022-02-09 11:20:00,394.87,395.1,394.64,394.88,6120.0,360.0377,360.2474,359.828,360.0469,6120.0
2022-02-09 11:30:00,394.81,395.13,394.67,394.69,8635.0,359.983,360.2748,359.8554,359.8736,8635.0
2022-02-09 11:40:00,394.83,394.93,394.54,394.93,8882.0,360.0013,360.0924,359.7368,360.0924,8882.0
2022-02-09 11:50:00,394.93,395.12,394.58,394.98,11289.0,360.0924,360.2657,359.7733,360.138,11289.0
2022-02-09 12:00:00,395.04,395.2,394.97,394.97,10368.0,360.1927,360.3386,360.1289,360.1289,10368.0
2022-02-09 12:10:00,394.97,395.21,394.78,395.21,9066.0,360.1289,360.3477,359.9557,360.3477,9066.0
2022-02-09 12:20:00,395.21,395.21,394.63,394.84,9658.0,360.3477,360.3477,359.8189,360.0104,9658.0
2022-02-09 12:30:00,394.84,394.97,394.73,394.79,5306.0,360.0104,360.1289,359.9101,359.9648,5306.0
2022-02-09 12:40:00,394.78,394.85,394.58,394.81,7572.0,359.9557,360.0195,359.7733,359.983,7572.0
2022-02-09 12:50:00,394.81,395.12,394.66,395.04,16920.0,359.983,360.2657,359.8463,360.1927,16920.0
2022-02-09 13:00:00,395.08,395.22,394.68,394.72,8274.0,360.2292,360.3569,359.8645,359.901,8274.0
2022-02-09 13:10:00,394.69,395.06,394.69,394.98,7210.0,359.8736,360.211,359.8736,360.138,7210.0
2022-02-09 13:20:00,395.0,395.3,394.84,395.3,15467.0,360.1563,360.4298,360.0104,360.4298,15467.0
2022-02-09 13:30:00,395.29,395.6,395.29,395.55,5199.0,360.4207,360.7033,360.4207,360.6577,5199.0
2022-02-09 13:40:00,395.58,395.92,395.47,395.48,25789.0,360.6851,360.9951,360.5848,360.5939,25789.0
2022-02-09 13:50:00,395.54,395.7,395.28,395.37,11654.0,360.6486,360.7945,360.4116,360.4936,11654.0
2022-02-09 14:00:00,395.33,395.49,395.19,395.35,10535.0,360.4572,360.603,360.3295,360.4754,10535.0
2022-02-09 14:10:00,395.3,395.62,395.29,395.6,7892.0,360.4298,360.7216,360.4207,360.7033,7892.0
2022-02-09 14:20:00,395.57,395.72,395.46,395.66,12568.0,360.676,360.8128,360.5757,360.758,12568.0
2022-02-09 14:30:00,395.69,395.97,395.52,395.97,8398.0,360.7854,361.0407,360.6304,361.0407,8398.0
2022-02-09 14:40:00,396.0,396.01,394.87,395.05,26730.0,361.0681,361.0772,360.0377,360.2019,26730.0
2022-02-09 14:50:00,394.99,395.16,394.79,394.79,19005.0,360.1471,360.3022,359.9648,359.9648,19005.0
2022-02-09 15:00:00,394.82,395.11,394.76,394.98,17529.0,359.9921,360.2566,359.9374,360.138,17529.0
2022-02-09 15:10:00,395.09,395.16,394.97,395.15,13312.0,360.2383,360.3022,360.1289,360.293,13312.0
2022-02-09 15:20:00,395.14,395.15,394.77,395.13,15965.0,360.2839,360.293,359.9466,360.2748,15965.0
2022-02-09 15:30:00,395.15,395.34,394.9,394.99,38557.0,360.293,360.4663,360.0651,360.1471,38557.0
2022-02-09 15:40:00,395.07,395.12,394.5,394.96,32056.0,360.2201,360.2657,359.7004,360.1198,32056.0
2022-02-09 15:50:00,394.87,394.99,393.69,394.46,173077.0,360.0377,360.1471,358.9618,359.6639,173077.0
2022-02-10 09:30:00,393.04,395.29,391.3,394.96,33054.0,358.3692,360.4207,356.7827,360.1198,33054.0
2022-02-10 09:40:00,394.8,395.66,394.62,395.12,19387.0,359.9739,360.758,359.8098,360.2657,19387.0
2022-02-10 09:50:00,395.3,395.5,394.14,395.02,14267.0,360.4298,360.6122,359.3721,360.1745,14267.0
2022-02-10 10:00:00,394.72,394.86,393.61,393.61,42143.0,359.901,360.0286,358.8889,358.8889,42143.0
2022-02-10 10:10:00,393.79,393.93,393.1,393.55,19534.0,359.053,359.1807,358.4239,358.8342,19534.0
2022-02-10 10:20:00,393.61,393.64,390.52,390.84,74988.0,358.8889,358.9162,356.0715,356.3632,74988.0
2022-02-10 10:30:00,390.99,392.07,390.69,392.01,39940.0,356.5,357.4847,356.2265,357.43,39940.0
2022-02-10 10:40:00,392.0,392.31,391.01,391.33,38074.0,357.4209,357.7036,356.5182,356.81,38074.0
2022-02-10 10:50:00,391.24,391.3,390.5,390.79,21834.0,356.7279,356.7827,356.0532,356.3176,21834.0
2022-02-10 11:00:00,390.72,390.77,390.36,390.58,16967.0,356.2538,356.2994,355.9256,356.1262,16967.0
2022-02-10 11:10:00,390.57,390.58,389.21,389.38,16454.0,356.117,356.1262,354.877,355.032,16454.0
2022-02-10 11:20:00,389.36,389.98,389.3,389.73,15094.0,355.0138,355.5791,354.9591,355.3511,15094.0
2022-02-10 11:30:00,389.6,389.83,389.13,389.13,22104.0,355.2326,355.4423,354.8041,354.8041,22104.0
2022-02-10 11:40:00,389.16,390.23,389.07,389.94,18192.0,354.8314,355.807,354.7494,355.5426,18192.0
2022-02-10 11:50:00,390.06,390.09,389.37,389.43,17402.0,355.652,355.6794,355.0229,355.0776,17402.0
2022-02-10 12:00:00,389.42,389.84,389.19,389.84,13177.0,355.0685,355.4514,354.8588,355.4514,13177.0
2022-02-10 12:10:00,389.81,390.03,388.36,389.23,52966.0,355.4241,355.6247,354.102,354.8952,52966.0
2022-02-10 12:20:00,389.14,389.52,389.09,389.38,7585.0,354.8132,355.1597,354.7676,355.032,7585.0
2022-02-10 12:30:00,389.51,389.78,389.35,389.69,34716.0,355.1505,355.3967,355.0047,355.3147,34716.0
2022-02-10 12:40:00,389.78,390.05,388.49,388.9,10538.0,355.3967,355.6429,354.2205,354.5944,10538.0
2022-02-10 12:50:00,388.58,388.87,388.28,388.45,14700.0,354.3026,354.567,354.0291,354.1841,14700.0
2022-02-10 13:00:00,388.57,388.97,388.19,388.86,11970.0,354.2935,354.6582,353.947,354.5579,11970.0
2022-02-10 13:10:00,388.93,389.22,387.89,388.18,20648.0,354.6217,354.8861,353.6735,353.9379,20648.0
2022-02-10 13:20:00,388.07,388.19,387.33,387.37,16581.0,353.8376,353.947,353.1629,353.1993,16581.0
2022-02-10 13:30:00,387.31,387.5,386.43,387.15,14578.0,353.1446,353.3179,352.3422,352.9987,14578.0
2022-02-10 13:40:00,387.0,387.38,386.64,386.67,24363.0,352.862,353.2084,352.5337,352.5611,24363.0
2022-02-10 13:50:00,386.85,387.28,386.51,387.22,13694.0,352.7252,353.1173,352.4152,353.0626,13694.0
2022-02-10 14:00:00,387.18,387.33,386.54,386.84,11946.0,353.0261,353.1629,352.4425,352.7161,11946.0
2022-02-10 14:10:00,386.96,387.02,385.76,385.77,12910.0,352.8255,352.8802,351.7313,351.7405,12910.0
2022-02-10 14:20:00,385.86,386.76,385.73,386.43,14484.0,351.8225,352.6431,351.704,352.3422,14484.0
2022-02-10 14:30:00,386.63,386.9,386.27,386.47,12536.0,352.5246,352.7708,352.1964,352.3787,12536.0
2022-02-10 14:40:00,386.54,386.83,386.19,386.39,24806.0,352.4425,352.707,352.1234,352.3058,24806.0
2022-02-10 14:50:00,386.34,386.45,385.95,386.13,15609.0,352.2602,352.3605,351.9046,352.0687,15609.0
2022-02-10 15:00:00,386.12,386.45,385.79,386.35,26200.0,352.0596,352.3605,351.7587,352.2693,26200.0
2022-02-10 15:10:00,386.43,386.67,385.53,385.73,39915.0,352.3422,352.5611,351.5216,351.704,39915.0
2022-02-10 15:20:00,385.76,386.14,385.28,385.59,40537.0,351.7313,352.0778,351.2937,351.5763,40537.0
2022-02-10 15:30:00,385.53,385.97,385.23,385.6,51251.0,351.5216,351.9228,351.2481,351.5855,51251.0
2022-02-10 15:40:00,385.53,385.8,383.93,384.28,64304.0,351.5216,351.7678,350.0628,350.3819,64304.0
2022-02-10 15:50:00,384.19,385.62,383.98,385.41,261081.0,350.2998,351.6037,350.1084,351.4122,261081.0
2022-02-11 09:30:00,386.76,387.56,385.35,386.54,25782.0,352.6431,353.3726,351.3575,352.4425,25782.0
2022-02-11 09:40:00,386.8,387.84,386.58,387.55,22611.0,352.6796,353.6279,352.479,353.3634,22611.0
2022-02-11 09:50:00,387.67,387.9,387.12,387.2,20548.0,353.4729,353.6826,352.9714,353.0443,20548.0
2022-02-11 10:00:00,387.37,388.46,387.23,388.46,25496.0,353.1993,354.1932,353.0717,354.1932,25496.0
2022-02-11 10:10:00,388.4,388.56,387.29,388.13,10557.0,354.1385,354.2844,353.1264,353.8923,10557.0
2022-02-11 10:20:00,388.06,389.31,387.83,389.14,20531.0,353.8285,354.9682,353.6187,354.8132,20531.0
2022-02-11 10:30:00,389.08,389.1,387.98,388.33,18360.0,354.7585,354.7767,353.7555,354.0746,18360.0
2022-02-11 10:40:00,388.42,389.31,388.25,388.78,22309.0,354.1567,354.9682,354.0017,354.4849,22309.0
2022-02-11 10:50:00,388.6,389.21,388.22,389.01,10530.0,354.3208,354.877,353.9743,354.6947,10530.0
2022-02-11 11:00:00,389.14,389.94,389.0,389.53,12920.0,354.8132,355.5426,354.6855,355.1688,12920.0
2022-02-11 11:10:00,389.4,390.12,389.07,390.03,16656.0,355.0503,355.7067,354.7494,355.6247,16656.0
2022-02-11 11:20:00,390.03,390.2,389.48,389.63,13780.0,355.6247,355.7797,355.1232,355.26,13780.0
2022-02-11 11:30:00,389.68,389.71,388.27,388.54,14247.0,355.3056,355.3329,354.0199,354.2661,14247.0
2022-02-11 11:40:00,388.44,388.85,388.11,388.74,10493.0,354.1749,354.5488,353.874,354.4485,10493.0
2022-02-11 11:50:00,388.62,389.57,388.55,389.23,16387.0,354.3391,355.2053,354.2752,354.8952,16387.0
2022-02-11 12:00:00,389.12,390.1,388.98,389.91,9899.0,354.795,355.6885,354.6673,355.5153,9899.0
2022-02-11 12:10:00,390.03,390.11,389.12,389.27,19167.0,355.6247,355.6976,354.795,354.9317,19167.0
2022-02-11 12:20:00,389.2,389.29,388.88,389.21,7645.0,354.8679,354.95,354.5761,354.877,7645.0
2022-02-11 12:30:00,389.27,389.68,389.21,389.64,12386.0,354.9317,355.3056,354.877,355.2691,12386.0
2022-02-11 12:40:00,389.72,389.77,389.17,389.17,9158.0,355.342,355.3876,354.8405,354.8405,9158.0
2022-02-11 12:50:00,389.13,389.42,389.08,389.26,9385.0,354.8041,355.0685,354.7585,354.9226,9385.0
2022-02-11 13:00:00,389.33,389.94,389.27,389.82,9652.0,354.9864,355.5426,354.9317,355.4332,9652.0
2022-02-11 13:10:00,389.78,389.97,389.27,389.38,5125.0,355.3967,355.57,354.9317,355.032,5125.0
2022-02-11 13:20:00,389.36,389.56,389.0,389.0,7049.0,355.0138,355.1961,354.6855,354.6855,7049.0
2022-02-11 13:30:00,389.03,393.71,388.6,390.95,163720.0,354.7129,358.9801,354.3208,356.4635,163720.0
2022-02-11 13:40:00,390.89,393.42,390.55,393.41,61805.0,356.4088,358.7156,356.0988,358.7065,61805.0
2022-02-11 13:50:00,393.42,396.09,392.71,396.09,89415.0,358.7156,361.1501,358.0683,361.1501,89415.0
2022-02-11 14:00:00,395.84,398.4,395.53,396.24,243438.0,360.9222,363.2563,360.6395,361.2869,243438.0
2022-02-11 14:10:00,396.54,398.85,396.54,397.31,123564.0,361.5604,363.6666,361.5604,362.2625,123564.0
2022-02-11 14:20:00,397.35,398.49,395.62,395.84,107791.0,362.299,363.3384,360.7216,360.9222,107791.0
2022-02-11 14:30:00,395.83,397.27,394.74,395.88,48884.0,360.9131,362.226,359.9192,360.9586,48884.0
2022-02-11 14:40:00,395.87,396.23,393.83,394.82,111400.0,360.9495,361.2778,359.0895,359.9921,111400.0
2022-02-11 14:50:00,394.67,396.76,394.36,396.43,121649.0,359.8554,361.761,359.5727,361.4601,121649.0
2022-02-11 15:00:00,396.61,397.25,395.85,396.1,51248.0,361.6242,362.2078,360.9313,361.1592,51248.0
2022-02-11 15:10:00,396.18,396.49,394.62,394.94,56918.0,361.2322,361.5148,359.8098,360.1016,56918.0
2022-02-11 15:20:00,394.85,395.59,394.75,395.59,31027.0,360.0195,360.6942,359.9283,360.6942,31027.0
2022-02-11 15:30:00,395.54,397.14,395.38,396.71,63846.0,360.6486,362.1075,360.5027,361.7154,63846.0
2022-02-11 15:40:00,396.78,397.1,395.53,397.09,100678.0,361.7792,362.071,360.6395,362.0619,100678.0
2022-02-11 15:50:00,397.15,397.27,396.1,396.12,211377.0,362.1166,362.226,361.1592,361.1775,211377.0
2022-02-14 09:30:00,393.98,395.52,391.67,392.18,64911.0,359.2262,360.6304,357.12,357.585,64911.0
2022-02-14 09:40:00,392.18,392.79,388.82,389.4,48812.0,357.585,358.1412,354.5214,355.0503,48812.0
2022-02-14 09:50:00,389.31,390.0,389.12,389.48,28126.0,354.9682,355.5973,354.795,355.1232,28126.0
2022-02-14 10:00:00,389.5,389.57,388.12,388.38,26263.0,355.1414,355.2053,353.8832,354.1202,26263.0
2022-02-14 10:10:00,388.44,390.43,388.24,390.43,39969.0,354.1749,355.9894,353.9926,355.9894,39969.0
2022-02-14 10:20:00,390.37,392.44,390.37,392.18,49691.0,355.9347,357.8221,355.9347,357.585,49691.0
2022-02-14 10:30:00,392.3,392.31,390.85,391.2,37599.0,357.6944,357.7036,356.3723,356.6915,37599.0
2022-02-14 10:40:00,391.45,391.45,389.46,389.52,30947.0,356.9194,356.9194,355.105,355.1597,30947.0
2022-02-14 10:50:00,389.78,389.84,387.81,387.81,19298.0,355.3967,355.4514,353.6005,353.6005,19298.0
2022-02-14 11:00:00,387.61,388.05,386.32,386.4,26076.0,353.4182,353.8193,352.2419,352.3149,26076.0
2022-02-14 11:10:00,386.45,387.37,386.25,387.37,27134.0,352.3605,353.1993,352.1781,353.1993,27134.0
2022-02-14 11:20:00,387.24,387.36,385.74,386.44,34452.0,353.0808,353.1902,351.7131,352.3514,34452.0
2022-02-14 11:30:00,386.42,387.01,386.13,386.43,24722.0,352.3331,352.8711,352.0687,352.3422,24722.0
2022-02-14 11:40:00,386.46,387.72,386.15,387.42,24534.0,352.3696,353.5184,352.0869,353.2449,24534.0
2022-02-14 11:50:00,387.31,387.31,386.45,386.7,20135.0,353.1446,353.1446,352.3605,352.5884,20135.0
2022-02-14 12:00:00,386.71,386.83,385.91,386.08,17893.0,352.5975,352.707,351.8681,352.0231,17893.0
2022-02-14 12:10:00,386.04,386.8,385.92,386.8,19115.0,351.9866,352.6796,351.8772,352.6796,19115.0
2022-02-14 12:20:00,386.8,388.05,386.77,387.88,23025.0,352.6796,353.8193,352.6523,353.6643,23025.0
2022-02-14 12:30:00,387.97,388.2,387.35,387.6,18947.0,353.7464,353.9561,353.1811,353.409,18947.0
2022-02-14 12:40:00,387.6,387.73,387.12,387.27,18929.0,353.409,353.5276,352.9714,353.1081,18929.0
2022-02-14 12:50:00,387.23,387.25,386.33,386.35,22801.0,353.0717,353.0899,352.2511,352.2693,22801.0
2022-02-14 13:00:00,386.44,386.62,386.18,386.31,25295.0,352.3514,352.5155,352.1143,352.2328,25295.0
2022-02-14 13:10:00,386.27,386.36,385.97,386.11,19245.0,352.1964,352.2784,351.9228,352.0505,19245.0
2022-02-14 13:20:00,386.11,386.11,385.3,385.71,32486.0,352.0505,352.0505,351.3119,351.6858,32486.0
2022-02-14 13:30:00,385.65,385.7,384.36,384.91,37623.0,351.631,351.6766,350.4548,350.9563,37623.0
2022-02-14 13:40:00,384.91,385.03,384.25,384.45,39617.0,350.9563,351.0657,350.3545,350.5369,39617.0
2022-02-14 13:50:00,384.28,389.13,383.79,388.85,148930.0,350.3819,354.8041,349.9351,354.5488,148930.0
2022-02-14 14:00:00,388.74,388.74,385.39,386.69,76003.0,354.4485,354.4485,351.394,352.5793,76003.0
2022-02-14 14:10:00,386.77,386.81,385.47,385.57,46293.0,352.6523,352.6887,351.4669,351.5581,46293.0
2022-02-14 14:20:00,385.37,387.13,385.14,386.08,29676.0,351.3757,352.9805,351.166,352.0231,29676.0
2022-02-14 14:30:00,385.97,387.35,385.71,386.77,32402.0,351.9228,353.1811,351.6858,352.6523,32402.0
2022-02-14 14:40:00,386.78,387.29,385.22,385.58,30152.0,352.6614,353.1264,351.239,351.5672,30152.0
2022-02-14 14:50:00,385.6,386.4,384.67,384.89,43649.0,351.5855,352.3149,350.7375,350.9381,43649.0
2022-02-14 15:00:00,384.91,385.25,384.52,385.15,39242.0,350.9563,351.2663,350.6007,351.1752,39242.0
2022-02-14 15:10:00,385.12,386.32,384.67,386.08,36500.0,351.1478,352.2419,350.7375,352.0231,36500.0
2022-02-14 15:20:00,386.03,387.41,385.74,386.89,40122.0,351.9775,353.2358,351.7131,352.7617,40122.0
2022-02-14 15:30:00,386.79,387.88,386.79,387.43,36235.0,352.6705,353.6643,352.6705,353.254,36235.0
2022-02-14 15:40:00,387.62,388.68,387.2,388.2,55994.0,353.4273,354.3938,353.0443,353.9561,55994.0
2022-02-14 15:50:00,388.1,388.23,386.82,386.82,199724.0,353.8649,353.9835,352.6978,352.6978,199724.0
2022-02-15 09:30:00,381.91,383.26,379.0,382.84,130339.0,348.221,349.4519,345.5677,349.0689,130339.0
2022-02-15 09:40:00,382.86,382.92,381.05,381.21,48671.0,349.0872,349.1419,347.4368,347.5827,48671.0
2022-02-15 09:50:00,380.91,381.35,378.32,378.49,49868.0,347.3092,347.7104,344.9476,345.1026,49868.0
2022-02-15 10:00:00,378.51,381.71,378.48,381.71,24658.0,345.1209,348.0386,345.0935,348.0386,24658.0
2022-02-15 10:10:00,381.75,384.12,381.5,384.0,40285.0,348.0751,350.236,347.8471,350.1266,40285.0
2022-02-15 10:20:00,384.31,385.2,383.43,385.08,22323.0,350.4093,351.2207,349.6069,351.1113,22323.0
2022-02-15 10:30:00,384.91,385.08,384.19,385.02,26137.0,350.9563,351.1113,350.2998,351.0566,26137.0
2022-02-15 10:40:00,384.88,385.41,384.76,385.19,24013.0,350.929,351.4122,350.8196,351.2116,24013.0
2022-02-15 10:50:00,385.17,385.9,384.95,385.72,23892.0,351.1934,351.859,350.9928,351.6949,23892.0
2022-02-15 11:00:00,385.82,386.37,385.8,385.81,30333.0,351.7861,352.2875,351.7678,351.7769,30333.0
2022-02-15 11:10:00,385.81,386.36,385.66,386.28,17813.0,351.7769,352.2784,351.6402,352.2055,17813.0
2022-02-15 11:20:00,386.4,386.61,386.02,386.51,11209.0,352.3149,352.5064,351.9684,352.4152,11209.0
2022-02-15 11:30:00,386.77,387.3,386.58,386.76,19713.0,352.6523,353.1355,352.479,352.6431,19713.0
2022-02-15 11:40:00,386.64,386.99,386.01,386.11,13959.0,352.5337,352.8528,351.9593,352.0505,13959.0
2022-02-15 11:50:00,386.07,386.26,385.89,386.24,8952.0,352.014,352.1872,351.8499,352.169,8952.0
2022-02-15 12:00:00,386.35,386.68,386.13,386.13,11461.0,352.2693,352.5702,352.0687,352.0687,11461.0
2022-02-15 12:10:00,386.12,386.17,385.57,385.86,12623.0,352.0596,352.1052,351.5581,351.8225,12623.0
2022-02-15 12:20:00,385.87,386.53,385.75,386.49,17548.0,351.8316,352.4334,351.7222,352.397,17548.0
2022-02-15 12:30:00,386.45,386.71,385.62,385.94,22685.0,352.3605,352.5975,351.6037,351.8955,22685.0
2022-02-15 12:40:00,386.0,386.14,385.51,385.55,7897.0,351.9502,352.0778,351.5034,351.5399,7897.0
2022-02-15 12:50:00,385.62,386.07,385.62,385.8,9285.0,351.6037,352.014,351.6037,351.7678,9285.0
2022-02-15 13:00:00,385.68,385.71,385.11,385.31,10575.0,351.6584,351.6858,351.1387,351.321,10575.0
2022-02-15 13:10:00,385.3,385.78,385.03,385.32,13378.0,351.3119,351.7496,351.0657,351.3302,13378.0
2022-02-15 13:20:00,385.34,385.67,385.33,385.67,7674.0,351.3484,351.6493,351.3393,351.6493,7674.0
2022-02-15 13:30:00,385.8,385.85,385.49,385.78,12985.0,351.7678,351.8134,351.4852,351.7496,12985.0
2022-02-15 13:40:00,385.74,386.11,385.21,385.45,10891.0,351.7131,352.0505,351.2299,351.4487,10891.0
2022-02-15 13:50:00,385.38,385.44,384.85,385.03,18479.0,351.3849,351.4396,350.9016,351.0657,18479.0
2022-02-15 14:00:00,385.1,386.03,384.99,385.63,27952.0,351.1296,351.9775,351.0293,351.6128,27952.0
2022-02-15 14:10:00,385.55,385.96,385.14,385.14,29172.0,351.5399,351.9137,351.166,351.166,29172.0
2022-02-15 14:20:00,385.04,385.22,384.9,385.14,13550.0,351.0749,351.239,350.9472,351.166,13550.0
2022-02-15 14:30:00,385.11,385.21,384.83,384.91,15505.0,351.1387,351.2299,350.8834,350.9563,15505.0
2022-02-15 14:40:00,384.92,384.93,384.25,384.32,14164.0,350.9654,350.9746,350.3545,350.4184,14164.0
2022-02-15 14:50:00,384.33,384.58,384.07,384.43,15832.0,350.4275,350.6554,350.1904,350.5187,15832.0
2022-02-15 15:00:00,384.4,384.55,383.99,383.99,12403.0,350.4913,350.6281,350.1175,350.1175,12403.0
2022-02-15 15:10:00,384.07,384.26,383.75,383.88,13633.0,350.1904,350.3637,349.8987,350.0172,13633.0
2022-02-15 15:20:00,383.85,383.89,383.35,383.68,16226.0,349.9898,350.0263,349.5339,349.8348,16226.0
2022-02-15 15:30:00,383.68,383.97,382.97,382.99,45666.0,349.8348,350.0992,349.1875,349.2057,45666.0
2022-02-15 15:40:00,382.97,383.43,382.17,382.58,50351.0,349.1875,349.6069,348.458,348.8319,50351.0
2022-02-15 15:50:00,382.65,383.44,382.03,382.29,191748.0,348.8957,349.616,348.3304,348.5674,191748.0
2022-02-16 09:30:00,382.85,384.26,382.0,384.26,53281.0,349.078,350.3637,348.303,350.3637,53281.0
2022-02-16 09:40:00,384.0,386.28,383.78,385.8,40626.0,350.1266,352.2055,349.926,351.7678,40626.0
2022-02-16 09:50:00,385.79,386.88,384.56,385.32,24860.0,351.7587,352.7525,350.6372,351.3302,24860.0
2022-02-16 10:00:00,385.41,385.46,383.75,383.75,16032.0,351.4122,351.4578,349.8987,349.8987,16032.0
2022-02-16 10:10:00,383.71,384.42,383.3,383.56,20594.0,349.8622,350.5095,349.4883,349.7254,20594.0
2022-02-16 10:20:00,383.69,384.67,383.45,384.64,15528.0,349.8439,350.7375,349.6251,350.7101,15528.0
2022-02-16 10:30:00,384.52,385.14,384.27,384.63,15553.0,350.6007,351.166,350.3728,350.701,15553.0
2022-02-16 10:40:00,384.53,384.53,383.18,383.18,15310.0,350.6098,350.6098,349.3789,349.3789,15310.0
2022-02-16 10:50:00,383.0,383.55,382.65,383.37,22399.0,349.2148,349.7163,348.8957,349.5522,22399.0
2022-02-16 11:00:00,383.46,383.69,383.04,383.3,13846.0,349.6342,349.8439,349.2513,349.4883,13846.0
2022-02-16 11:10:00,383.22,384.18,383.04,383.76,11383.0,349.4154,350.2907,349.2513,349.9078,11383.0
2022-02-16 11:20:00,383.76,384.6,383.61,384.58,11143.0,349.9078,350.6737,349.771,350.6554,11143.0
2022-02-16 11:30:00,384.69,385.09,384.25,384.34,19082.0,350.7557,351.1204,350.3545,350.4366,19082.0
2022-02-16 11:40:00,384.42,384.73,383.96,384.73,11686.0,350.5095,350.7922,350.0901,350.7922,11686.0
2022-02-16 11:50:00,384.42,384.71,384.16,384.41,11612.0,350.5095,350.774,350.2725,350.5004,11612.0
2022-02-16 12:00:00,384.42,384.7,384.41,384.6,9162.0,350.5095,350.7648,350.5004,350.6737,9162.0
2022-02-16 12:10:00,384.79,385.27,384.63,385.15,13406.0,350.8469,351.2846,350.701,351.1752,13406.0
2022-02-16 12:20:00,385.11,385.5,384.84,385.11,10116.0,351.1387,351.4943,350.8925,351.1387,10116.0
2022-02-16 12:30:00,385.0,385.43,384.79,385.43,11445.0,351.0384,351.4305,350.8469,351.4305,11445.0
2022-02-16 12:40:00,385.47,385.92,385.12,385.75,11413.0,351.4669,351.8772,351.1478,351.7222,11413.0
2022-02-16 12:50:00,385.69,385.84,385.43,385.83,16235.0,351.6675,351.8043,351.4305,351.7952,16235.0
2022-02-16 13:00:00,385.87,386.6,385.8,386.24,18180.0,351.8316,352.4972,351.7678,352.169,18180.0
2022-02-16 13:10:00,386.31,386.58,386.23,386.43,13377.0,352.2328,352.479,352.1599,352.3422,13377.0
2022-02-16 13:20:00,386.45,387.04,386.39,386.7,23785.0,352.3605,352.8984,352.3058,352.5884,23785.0
2022-02-16 13:30:00,386.69,387.39,386.69,387.03,20642.0,352.5793,353.2176,352.5793,352.8893,20642.0
2022-02-16 13:40:00,387.03,387.2,386.69,386.75,22630.0,352.8893,353.0443,352.5793,352.634,22630.0
2022-02-16 13:50:00,386.81,387.3,386.66,387.3,9961.0,352.6887,353.1355,352.552,353.1355,9961.0
2022-02-16 14:00:00,387.18,388.19,386.57,387.89,23141.0,353.0261,353.947,352.4699,353.6735,23141.0
2022-02-16 14:10:00,387.74,388.1,386.83,388.06,27192.0,353.5367,353.8649,352.707,353.8285,27192.0
2022-02-16 14:20:00,387.74,388.71,387.74,388.02,20950.0,353.5367,354.4211,353.5367,353.792,20950.0
2022-02-16 14:30:00,388.28,388.47,386.9,387.3,26056.0,354.0291,354.2023,352.7708,353.1355,26056.0
2022-02-16 14:40:00,387.17,387.34,386.82,387.12,8668.0,353.017,353.172,352.6978,352.9714,8668.0
2022-02-16 14:50:00,387.2,388.16,387.15,387.96,13568.0,353.0443,353.9196,352.9987,353.7373,13568.0
2022-02-16 15:00:00,388.02,388.25,387.75,388.01,15029.0,353.792,354.0017,353.5458,353.7829,15029.0
2022-02-16 15:10:00,388.03,388.08,387.6,388.08,11532.0,353.8011,353.8467,353.409,353.8467,11532.0
2022-02-16 15:20:00,388.09,388.23,387.89,388.07,17954.0,353.8558,353.9835,353.6735,353.8376,17954.0
2022-02-16 15:30:00,388.06,388.08,387.23,387.94,25684.0,353.8285,353.8467,353.0717,353.719,25684.0
2022-02-16 15:40:00,387.87,388.45,387.76,388.24,34327.0,353.6552,354.1841,353.5549,353.9926,34327.0
2022-02-16 15:50:00,388.32,388.55,386.81,386.84,103437.0,354.0655,354.2752,352.6887,352.7161,103437.0
2022-02-17 09:30:00,386.12,388.86,385.77,388.7,30823.0,352.0596,354.5579,351.7405,354.412,30823.0
2022-02-17 09:40:00,388.71,388.74,387.1,387.9,22462.0,354.4211,354.4485,352.9531,353.6826,22462.0
2022-02-17 09:50:00,387.57,388.33,386.16,386.38,31455.0,353.3817,354.0746,352.0961,352.2967,31455.0
2022-02-17 10:00:00,386.35,387.62,386.22,387.28,19309.0,352.2693,353.4273,352.1508,353.1173,19309.0
2022-02-17 10:10:00,387.38,388.62,387.38,388.38,17417.0,353.2084,354.3391,353.2084,354.1202,17417.0
2022-02-17 10:20:00,388.38,388.75,387.77,388.35,17522.0,354.1202,354.4576,353.564,354.0929,17522.0
2022-02-17 10:30:00,388.29,388.81,387.84,388.21,11041.0,354.0382,354.5123,353.6279,353.9652,11041.0
2022-02-17 10:40:00,388.24,389.49,388.12,389.49,18561.0,353.9926,355.1323,353.8832,355.1323,18561.0
2022-02-17 10:50:00,389.03,389.3,388.88,389.3,8514.0,354.7129,354.9591,354.5761,354.9591,8514.0
2022-02-17 11:00:00,389.29,389.33,388.53,388.72,11680.0,354.95,354.9864,354.257,354.4302,11680.0
2022-02-17 11:10:00,388.75,388.98,388.43,388.89,10090.0,354.4576,354.6673,354.1658,354.5852,10090.0
2022-02-17 11:20:00,388.77,389.07,387.95,388.28,32068.0,354.4758,354.7494,353.7282,354.0291,32068.0
2022-02-17 11:30:00,388.23,388.54,388.11,388.11,5025.0,353.9835,354.2661,353.874,353.874,5025.0
2022-02-17 11:40:00,388.11,388.81,387.73,388.79,11258.0,353.874,354.5123,353.5276,354.4941,11258.0
2022-02-17 11:50:00,388.79,389.32,388.76,389.23,9737.0,354.4941,354.9773,354.4667,354.8952,9737.0
2022-02-17 12:00:00,389.09,390.18,388.93,390.0,13511.0,354.7676,355.7614,354.6217,355.5973,13511.0
2022-02-17 12:10:00,390.16,391.16,389.95,391.15,19847.0,355.7432,356.655,355.5517,356.6459,19847.0
2022-02-17 12:20:00,391.1,391.19,390.4,391.09,12332.0,356.6003,356.6824,355.962,356.5912,12332.0
2022-02-17 12:30:00,390.94,390.94,390.57,390.7,4945.0,356.4544,356.4544,356.117,356.2356,4945.0
2022-02-17 12:40:00,390.69,390.89,390.36,390.53,10121.0,356.2265,356.4088,355.9256,356.0806,10121.0
2022-02-17 12:50:00,390.53,391.12,390.53,390.88,11969.0,356.0806,356.6185,356.0806,356.3997,11969.0
2022-02-17 13:00:00,390.86,390.89,390.36,390.55,5495.0,356.3815,356.4088,355.9256,356.0988,5495.0
2022-02-17 13:10:00,390.62,391.27,390.44,391.06,10463.0,356.1626,356.7553,355.9985,356.5638,10463.0
2022-02-17 13:20:00,391.11,391.5,391.03,391.18,8362.0,356.6094,356.965,356.5365,356.6732,8362.0
2022-02-17 13:30:00,391.07,391.69,390.97,391.24,12780.0,356.5729,357.1382,356.4818,356.7279,12780.0
2022-02-17 13:40:00,391.16,391.16,390.48,390.77,11844.0,356.655,356.655,356.035,356.2994,11844.0
2022-02-17 13:50:00,390.69,391.14,390.69,390.82,12766.0,356.2265,356.6368,356.2265,356.345,12766.0
2022-02-17 14:00:00,390.7,390.94,390.05,390.12,13707.0,356.2356,356.4544,355.6429,355.7067,13707.0
2022-02-17 14:10:00,390.24,390.24,389.64,389.82,21638.0,355.8162,355.8162,355.2691,355.4332,21638.0
2022-02-17 14:20:00,389.74,389.82,388.97,389.09,12923.0,355.3603,355.4332,354.6582,354.7676,12923.0
2022-02-17 14:30:00,389.06,389.86,388.99,389.33,15323.0,354.7402,355.4697,354.6764,354.9864,15323.0
2022-02-17 14:40:00,389.45,389.45,389.13,389.41,7811.0,355.0958,355.0958,354.8041,355.0594,7811.0
2022-02-17 14:50:00,389.34,389.39,389.04,389.05,9034.0,354.9955,355.0411,354.722,354.7311,9034.0
2022-02-17 15:00:00,389.15,389.42,388.34,388.35,9873.0,354.8223,355.0685,354.0838,354.0929,9873.0
2022-02-17 15:10:00,388.45,388.45,387.89,388.23,11815.0,354.1841,354.1841,353.6735,353.9835,11815.0
2022-02-17 15:20:00,388.38,388.75,388.35,388.67,7664.0,354.1202,354.4576,354.0929,354.3846,7664.0
2022-02-17 15:30:00,388.82,389.12,388.41,388.96,15299.0,354.5214,354.795,354.1476,354.6491,15299.0
2022-02-17 15:40:00,388.9,389.24,388.32,388.32,25917.0,354.5944,354.9044,354.0655,354.0655,25917.0
2022-02-17 15:50:00,388.54,389.26,388.12,388.83,64364.0,354.2661,354.9226,353.8832,354.5305,64364.0
2022-02-18 09:30:00,389.14,390.85,388.8,389.84,47944.0,354.8132,356.3723,354.5032,355.4514,47944.0
2022-02-18 09:40:00,390.09,390.25,388.92,389.83,13046.0,355.6794,355.8253,354.6126,355.4423,13046.0
2022-02-18 09:50:00,389.71,390.66,388.81,390.22,12385.0,355.3329,356.1991,354.5123,355.7979,12385.0
2022-02-18 10:00:00,390.56,391.08,390.43,390.64,17782.0,356.1079,356.5821,355.9894,356.1809,17782.0
2022-02-18 10:10:00,390.65,391.01,390.19,390.63,12689.0,356.19,356.5182,355.7706,356.1718,12689.0
2022-02-18 10:20:00,390.63,390.69,389.51,389.55,11988.0,356.1718,356.2265,355.1505,355.187,11988.0
2022-02-18 10:30:00,389.36,389.36,388.8,388.95,13297.0,355.0138,355.0138,354.5032,354.6399,13297.0
2022-02-18 10:40:00,389.02,389.02,387.43,387.7,12221.0,354.7038,354.7038,353.254,353.5002,12221.0
2022-02-18 10:50:00,387.81,388.9,387.81,388.12,17661.0,353.6005,354.5944,353.6005,353.8832,17661.0
2022-02-18 11:00:00,388.08,390.28,388.08,388.88,63666.0,353.8467,355.8526,353.8467,354.5761,63666.0
2022-02-18 11:10:00,388.84,389.11,388.24,388.66,19710.0,354.5397,354.7858,353.9926,354.3755,19710.0
2022-02-18 11:20:00,388.64,389.18,388.39,388.98,12054.0,354.3573,354.8497,354.1293,354.6673,12054.0
2022-02-18 11:30:00,389.03,389.2,388.0,388.09,11466.0,354.7129,354.8679,353.7738,353.8558,11466.0
2022-02-18 11:40:00,388.2,388.2,387.4,387.42,18127.0,353.9561,353.9561,353.2267,353.2449,18127.0
2022-02-18 11:50:00,387.32,387.33,386.23,386.55,15258.0,353.1537,353.1629,352.1599,352.4517,15258.0
2022-02-18 12:00:00,386.46,386.69,386.0,386.58,11696.0,352.3696,352.5793,351.9502,352.479,11696.0
2022-02-18 12:10:00,386.75,387.65,386.75,387.51,13358.0,352.634,353.4546,352.634,353.327,13358.0
2022-02-18 12:20:00,387.52,387.98,387.02,387.96,13946.0,353.3361,353.7555,352.8802,353.7373,13946.0
2022-02-18 12:30:00,387.68,388.09,387.39,387.69,11875.0,353.482,353.8558,353.2176,353.4911,11875.0
2022-02-18 12:40:00,387.7,388.13,387.41,387.41,17484.0,353.5002,353.8923,353.2358,353.2358,17484.0
2022-02-18 12:50:00,387.66,387.73,387.08,387.23,10788.0,353.4637,353.5276,352.9349,353.0717,10788.0
2022-02-18 13:00:00,387.18,387.63,386.97,387.6,11198.0,353.0261,353.4364,352.8346,353.409,11198.0
2022-02-18 13:10:00,387.6,387.76,386.92,387.27,11752.0,353.409,353.5549,352.789,353.1081,11752.0
2022-02-18 13:20:00,387.22,387.85,387.21,387.46,8988.0,353.0626,353.637,353.0534,353.2814,8988.0
2022-02-18 13:30:00,387.44,387.67,387.3,387.59,13822.0,353.2631,353.4729,353.1355,353.3999,13822.0
2022-02-18 13:40:00,387.61,388.01,387.19,387.81,10818.0,353.4182,353.7829,353.0352,353.6005,10818.0
2022-02-18 13:50:00,387.71,388.16,387.61,387.91,9430.0,353.5093,353.9196,353.4182,353.6917,9430.0
2022-02-18 14:00:00,387.97,388.25,387.8,388.04,10356.0,353.7464,354.0017,353.5914,353.8102,10356.0
2022-02-18 14:10:00,387.92,388.61,387.78,388.52,12099.0,353.7008,354.3299,353.5732,354.2479,12099.0
2022-02-18 14:20:00,388.48,388.78,388.33,388.46,11653.0,354.2114,354.4849,354.0746,354.1932,11653.0
2022-02-18 14:30:00,388.44,388.67,387.36,387.49,9717.0,354.1749,354.3846,353.1902,353.3087,9717.0
2022-02-18 14:40:00,387.37,387.49,386.9,386.9,8387.0,353.1993,353.3087,352.7708,352.7708,8387.0
2022-02-18 14:50:00,386.77,388.09,386.63,387.95,12313.0,352.6523,353.8558,352.5246,353.7282,12313.0
2022-02-18 15:00:00,387.88,388.21,386.91,387.1,9101.0,353.6643,353.9652,352.7799,352.9531,9101.0
2022-02-18 15:10:00,387.22,387.59,386.37,386.37,27407.0,353.0626,353.3999,352.2875,352.2875,27407.0
2022-02-18 15:20:00,386.44,386.71,386.21,386.37,16547.0,352.3514,352.5975,352.1416,352.2875,16547.0
2022-02-18 15:30:00,386.37,386.37,385.7,386.04,21190.0,352.2875,352.2875,351.6766,351.9866,21190.0
2022-02-18 15:40:00,386.1,387.03,386.1,386.82,30600.0,352.0414,352.8893,352.0414,352.6978,30600.0
2022-02-18 15:50:00,386.62,386.74,386.02,386.53,71116.0,352.5155,352.6249,351.9684,352.4334,71116.0
2022-02-22 09:30:00,391.27,391.62,388.3,388.48,78069.0,356.7553,357.0744,354.0473,354.2114,78069.0
2022-02-22 09:40:00,388.12,388.33,386.16,387.44,52881.0,353.8832,354.0746,352.0961,353.2631,52881.0
2022-02-22 09:50:00,387.5,389.75,387.17,389.74,15490.0,353.3179,355.3694,353.017,355.3603,15490.0
2022-02-22 10:00:00,389.63,389.99,388.27,388.82,26976.0,355.26,355.5882,354.0199,354.5214,26976.0
2022-02-22 10:10:00,388.84,389.46,387.52,389.33,17282.0,354.5397,355.105,353.3361,354.9864,17282.0
2022-02-22 10:20:00,389.22,390.21,389.05,390.21,16350.0,354.8861,355.7888,354.7311,355.7888,16350.0
2022-02-22 10:30:00,390.04,390.21,388.88,389.05,38657.0,355.6338,355.7888,354.5761,354.7311,38657.0
2022-02-22 10:40:00,389.13,389.38,388.45,389.23,15052.0,354.8041,355.032,354.1841,354.8952,15052.0
2022-02-22 10:50:00,389.05,389.36,388.64,388.89,13267.0,354.7311,355.0138,354.3573,354.5852,13267.0
2022-02-22 11:00:00,388.9,389.86,388.9,389.86,14993.0,354.5944,355.4697,354.5944,355.4697,14993.0
2022-02-22 11:10:00,389.99,390.65,389.61,390.5,18506.0,355.5882,356.19,355.2417,356.0532,18506.0
2022-02-22 11:20:00,390.56,391.98,390.38,391.4,22401.0,356.1079,357.4027,355.9438,356.8738,22401.0
2022-02-22 11:30:00,391.52,392.0,391.26,391.55,16071.0,356.9832,357.4209,356.7462,357.0106,16071.0
2022-02-22 11:40:00,391.64,392.35,391.48,391.99,18371.0,357.0927,357.74,356.9468,357.4118,18371.0
2022-02-22 11:50:00,392.03,392.13,391.53,391.93,17340.0,357.4483,357.5394,356.9924,357.3571,17340.0
2022-02-22 12:00:00,391.88,393.08,391.87,392.96,24183.0,357.3115,358.4056,357.3024,358.2962,24183.0
2022-02-22 12:10:00,393.02,393.42,392.56,392.78,13303.0,358.3509,358.7156,357.9315,358.1321,13303.0
2022-02-22 12:20:00,392.79,393.05,391.26,391.31,17051.0,358.1412,358.3783,356.7462,356.7918,17051.0
2022-02-22 12:30:00,391.13,391.25,390.52,390.62,12881.0,356.6276,356.7371,356.0715,356.1626,12881.0
2022-02-22 12:40:00,390.6,390.63,390.14,390.29,9248.0,356.1444,356.1718,355.725,355.8617,9248.0
2022-02-22 12:50:00,390.49,390.6,389.3,389.41,12782.0,356.0441,356.1444,354.9591,355.0594,12782.0
2022-02-22 13:00:00,389.34,389.96,389.3,389.52,14007.0,354.9955,355.5609,354.9591,355.1597,14007.0
2022-02-22 13:10:00,389.56,389.89,388.92,388.97,11578.0,355.1961,355.497,354.6126,354.6582,11578.0
2022-02-22 13:20:00,389.06,389.67,388.97,388.97,20025.0,354.7402,355.2964,354.6582,354.6582,20025.0
2022-02-22 13:30:00,388.98,389.39,388.42,388.43,11129.0,354.6673,355.0411,354.1567,354.1658,11129.0
2022-02-22 13:40:00,388.5,388.88,387.52,387.62,13657.0,354.2296,354.5761,353.3361,353.4273,13657.0
2022-02-22 13:50:00,387.47,387.51,386.86,387.09,16013.0,353.2905,353.327,352.7343,352.944,16013.0
2022-02-22 14:00:00,387.06,387.07,385.66,385.74,27808.0,352.9167,352.9258,351.6402,351.7131,27808.0
2022-02-22 14:10:00,385.75,386.34,385.54,386.33,16575.0,351.7222,352.2602,351.5308,352.2511,16575.0
2022-02-22 14:20:00,386.27,386.58,385.3,385.96,19995.0,352.1964,352.479,351.3119,351.9137,19995.0
2022-02-22 14:30:00,385.85,386.57,385.71,385.98,14137.0,351.8134,352.4699,351.6858,351.9319,14137.0
2022-02-22 14:40:00,386.06,387.17,385.66,387.11,20265.0,352.0049,353.017,351.6402,352.9623,20265.0
2022-02-22 14:50:00,387.12,387.66,386.86,387.24,16951.0,352.9714,353.4637,352.7343,353.0808,16951.0
2022-02-22 15:00:00,387.26,387.86,386.88,386.88,11806.0,353.099,353.6461,352.7525,352.7525,11806.0
2022-02-22 15:10:00,386.97,387.9,386.97,387.19,16353.0,352.8346,353.6826,352.8346,353.0352,16353.0
2022-02-22 15:20:00,387.21,387.72,386.92,387.49,16217.0,353.0534,353.5184,352.789,353.3087,16217.0
2022-02-22 15:30:00,387.26,387.68,386.8,387.68,38600.0,353.099,353.482,352.6796,353.482,38600.0
2022-02-22 15:40:00,387.5,387.5,385.57,385.68,25479.0,353.3179,353.3179,351.5581,351.6584,25479.0
2022-02-22 15:50:00,385.47,386.42,385.07,386.11,78232.0,351.4669,352.3331,351.1022,352.0505,78232.0
2022-02-23 09:30:00,389.17,389.8,387.95,389.19,47531.0,354.8405,355.415,353.7282,354.8588,47531.0
2022-02-23 09:40:00,389.2,389.83,388.5,388.5,14983.0,354.8679,355.4423,354.2296,354.2296,14983.0
2022-02-23 09:50:00,388.57,389.44,388.37,389.17,15240.0,354.2935,355.0867,354.1111,354.8405,15240.0
2022-02-23 10:00:00,389.03,389.43,388.42,388.9,24119.0,354.7129,355.0776,354.1567,354.5944,24119.0
2022-02-23 10:10:00,388.8,388.83,387.64,387.64,15573.0,354.5032,354.5305,353.4455,353.4455,15573.0
2022-02-23 10:20:00,387.53,387.53,386.14,386.38,14989.0,353.3452,353.3452,352.0778,352.2967,14989.0
2022-02-23 10:30:00,386.3,386.62,386.0,386.27,20206.0,352.2237,352.5155,351.9502,352.1964,20206.0
2022-02-23 10:40:00,386.38,386.66,386.08,386.37,21081.0,352.2967,352.552,352.0231,352.2875,21081.0
2022-02-23 10:50:00,386.18,387.55,386.16,386.9,22763.0,352.1143,353.3634,352.0961,352.7708,22763.0
2022-02-23 11:00:00,386.78,387.13,385.85,386.07,22448.0,352.6614,352.9805,351.8134,352.014,22448.0
2022-02-23 11:10:00,386.0,386.54,385.67,386.35,11901.0,351.9502,352.4425,351.6493,352.2693,11901.0
2022-02-23 11:20:00,386.44,386.55,385.72,385.97,21288.0,352.3514,352.4517,351.6949,351.9228,21288.0
2022-02-23 11:30:00,386.13,386.14,384.55,384.74,20506.0,352.0687,352.0778,350.6281,350.8013,20506.0
2022-02-23 11:40:00,384.82,385.67,384.5,385.57,14293.0,350.8743,351.6493,350.5825,351.5581,14293.0
2022-02-23 11:50:00,385.74,385.99,385.52,385.99,15488.0,351.7131,351.9411,351.5125,351.9411,15488.0
2022-02-23 12:00:00,385.94,386.32,385.76,386.25,18821.0,351.8955,352.2419,351.7313,352.1781,18821.0
2022-02-23 12:10:00,386.35,386.74,386.1,386.74,10876.0,352.2693,352.6249,352.0414,352.6249,10876.0
2022-02-23 12:20:00,386.72,387.4,386.72,387.4,9101.0,352.6067,353.2267,352.6067,353.2267,9101.0
2022-02-23 12:30:00,387.38,387.78,387.18,387.35,9084.0,353.2084,353.5732,353.0261,353.1811,9084.0
2022-02-23 12:40:00,387.38,387.9,387.32,387.33,17711.0,353.2084,353.6826,353.1537,353.1629,17711.0
2022-02-23 12:50:00,387.31,387.7,386.85,387.59,10561.0,353.1446,353.5002,352.7252,353.3999,10561.0
2022-02-23 13:00:00,387.55,387.55,387.13,387.43,17647.0,353.3634,353.3634,352.9805,353.254,17647.0
2022-02-23 13:10:00,387.45,387.99,387.14,387.9,22117.0,353.2723,353.7646,352.9896,353.6826,22117.0
2022-02-23 13:20:00,387.88,388.71,387.75,388.37,20899.0,353.6643,354.4211,353.5458,354.1111,20899.0
2022-02-23 13:30:00,388.47,388.47,387.63,388.46,23647.0,354.2023,354.2023,353.4364,354.1932,23647.0
2022-02-23 13:40:00,388.38,389.71,388.22,389.71,22310.0,354.1202,355.3329,353.9743,355.3329,22310.0
2022-02-23 13:50:00,389.63,389.76,388.47,388.95,17628.0,355.26,355.3785,354.2023,354.6399,17628.0
2022-02-23 14:00:00,388.95,389.4,388.18,389.28,34616.0,354.6399,355.0503,353.9379,354.9408,34616.0
2022-02-23 14:10:00,389.43,389.79,388.91,389.44,23312.0,355.0776,355.4059,354.6035,355.0867,23312.0
2022-02-23 14:20:00,389.59,389.83,388.79,388.92,22484.0,355.2235,355.4423,354.4941,354.6126,22484.0
2022-02-23 14:30:00,388.9,389.66,388.9,389.66,19511.0,354.5944,355.2873,354.5944,355.2873,19511.0
2022-02-23 14:40:00,389.57,389.69,388.65,388.8,23697.0,355.2053,355.3147,354.3664,354.5032,23697.0
2022-02-23 14:50:00,388.78,389.39,388.71,389.06,23409.0,354.4849,355.0411,354.4211,354.7402,23409.0
2022-02-23 15:00:00,389.06,389.26,388.56,389.24,37265.0,354.7402,354.9226,354.2844,354.9044,37265.0
2022-02-23 15:10:00,389.21,389.58,388.85,389.34,25612.0,354.877,355.2144,354.5488,354.9955,25612.0
2022-02-23 15:20:00,389.45,390.28,389.33,390.17,44158.0,355.0958,355.8526,354.9864,355.7523,44158.0
2022-02-23 15:30:00,390.06,390.1,389.38,389.79,46176.0,355.652,355.6885,355.032,355.4059,46176.0
2022-02-23 15:40:00,389.78,390.0,389.04,389.29,62054.0,355.3967,355.5973,354.722,354.95,62054.0
2022-02-23 15:50:00,389.26,389.26,388.33,389.14,150999.0,354.9226,354.9226,354.0746,354.8132,150999.0
2022-02-24 09:30:00,398.23,398.98,392.83,394.59,256829.0,363.1013,363.7852,358.1777,359.7824,256829.0
2022-02-24 09:40:00,394.24,394.27,390.13,394.0,133166.0,359.4633,359.4907,355.7159,359.2445,133166.0
2022-02-24 09:50:00,393.96,395.49,393.35,393.49,87135.0,359.208,360.603,358.6518,358.7795,87135.0
2022-02-24 10:00:00,393.47,394.42,392.77,392.77,68219.0,358.7612,359.6274,358.123,358.123,68219.0
2022-02-24 10:10:00,392.7,394.38,391.0,391.61,54717.0,358.0592,359.591,356.5091,357.0653,54717.0
2022-02-24 10:20:00,391.43,391.65,389.22,389.59,49907.0,356.9012,357.1018,354.8861,355.2235,49907.0
2022-02-24 10:30:00,389.67,390.71,389.26,390.6,42970.0,355.2964,356.2447,354.9226,356.1444,42970.0
2022-02-24 10:40:00,390.31,391.26,389.5,389.96,44249.0,355.88,356.7462,355.1414,355.5609,44249.0
2022-02-24 10:50:00,389.83,390.85,388.01,388.76,139074.0,355.4423,356.3723,353.7829,354.4667,139074.0
2022-02-24 11:00:00,388.77,389.6,388.37,389.07,95796.0,354.4758,355.2326,354.1111,354.7494,95796.0
2022-02-24 11:10:00,388.97,389.97,388.37,389.21,45259.0,354.6582,355.57,354.1111,354.877,45259.0
2022-02-24 11:20:00,389.33,389.58,388.15,388.5,44476.0,354.9864,355.2144,353.9105,354.2296,44476.0
2022-02-24 11:30:00,388.69,389.89,388.12,389.52,50836.0,354.4029,355.497,353.8832,355.1597,50836.0
2022-02-24 11:40:00,389.53,389.97,388.8,389.05,62558.0,355.1688,355.57,354.5032,354.7311,62558.0
2022-02-24 11:50:00,388.95,390.17,388.4,390.17,39643.0,354.6399,355.7523,354.1385,355.7523,39643.0
2022-02-24 12:00:00,390.21,390.36,389.17,389.34,34124.0,355.7888,355.9256,354.8405,354.9955,34124.0
2022-02-24 12:10:00,389.19,389.97,389.0,389.96,30247.0,354.8588,355.57,354.6855,355.5609,30247.0
2022-02-24 12:20:00,390.0,390.0,388.64,389.38,39011.0,355.5973,355.5973,354.3573,355.032,39011.0
2022-02-24 12:30:00,389.4,389.44,387.42,388.62,35387.0,355.0503,355.0867,353.2449,354.3391,35387.0
2022-02-24 12:40:00,388.47,390.22,388.41,389.73,82115.0,354.2023,355.7979,354.1476,355.3511,82115.0
2022-02-24 12:50:00,389.71,389.9,388.46,388.46,32800.0,355.3329,355.5061,354.1932,354.1932,32800.0
2022-02-24 13:00:00,388.6,388.97,387.9,388.95,30073.0,354.3208,354.6582,353.6826,354.6399,30073.0
2022-02-24 13:10:00,388.82,389.54,388.49,389.05,60436.0,354.5214,355.1779,354.2205,354.7311,60436.0
2022-02-24 13:20:00,388.99,389.81,388.6,389.54,32557.0,354.6764,355.4241,354.3208,355.1779,32557.0
2022-02-24 13:30:00,389.51,390.71,389.51,390.33,40491.0,355.1505,356.2447,355.1505,355.8982,40491.0
2022-02-24 13:40:00,390.35,391.67,389.85,391.24,53028.0,355.9165,357.12,355.4606,356.7279,53028.0
2022-02-24 13:50:00,391.19,391.31,389.67,390.18,70797.0,356.6824,356.7918,355.2964,355.7614,70797.0
2022-02-24 14:00:00,390.18,390.63,389.64,389.82,25370.0,355.7614,356.1718,355.2691,355.4332,25370.0
2022-02-24 14:10:00,390.06,390.99,389.75,390.77,27744.0,355.652,356.5,355.3694,356.2994,27744.0
2022-02-24 14:20:00,390.73,391.97,390.65,391.5,66700.0,356.2629,357.3935,356.19,356.965,66700.0
2022-02-24 14:30:00,391.55,392.23,391.16,392.11,79130.0,357.0106,357.6306,356.655,357.5212,79130.0
2022-02-24 14:40:00,392.13,393.78,391.7,393.54,63192.0,357.5394,359.0439,357.1474,358.8251,63192.0
2022-02-24 14:50:00,393.41,393.58,392.64,393.58,38510.0,358.7065,358.8615,358.0044,358.8615,38510.0
2022-02-24 15:00:00,393.45,393.66,392.71,392.72,27645.0,358.743,358.9345,358.0683,358.0774,27645.0
2022-02-24 15:10:00,392.75,393.46,392.52,392.52,32961.0,358.1047,358.7521,357.895,357.895,32961.0
2022-02-24 15:20:00,392.56,392.74,391.07,391.24,40090.0,357.9315,358.0956,356.5729,356.7279,40090.0
2022-02-24 15:30:00,391.14,393.4,390.7,393.4,57881.0,356.6368,358.6974,356.2356,358.6974,57881.0
2022-02-24 15:40:00,393.42,394.6,393.39,394.38,72134.0,358.7156,359.7916,358.6883,359.591,72134.0
2022-02-24 15:50:00,394.38,395.95,394.34,395.65,231863.0,359.591,361.0225,359.5545,360.7489,231863.0
2022-02-25 09:30:00,395.23,401.79,395.22,401.45,205582.0,360.366,366.3473,360.3569,366.0373,205582.0
2022-02-25 09:40:00,401.39,402.92,400.71,400.75,55338.0,365.9826,367.3776,365.3626,365.399,55338.0
2022-02-25 09:50:00,400.74,401.22,398.86,399.6,45586.0,365.3899,365.8276,363.6758,364.3505,45586.0
2022-02-25 10:00:00,399.52,401.0,399.31,400.61,44512.0,364.2775,365.627,364.0861,365.2714,44512.0
2022-02-25 10:10:00,400.76,402.53,400.72,402.53,38347.0,365.4082,367.022,365.3717,367.022,38347.0
2022-02-25 10:20:00,402.5,405.2,402.44,404.88,86538.0,366.9947,369.4565,366.94,369.1647,86538.0
2022-02-25 10:30:00,404.88,405.41,404.28,405.14,45069.0,369.1647,369.648,368.6177,369.4018,45069.0
2022-02-25 10:40:00,405.12,406.13,404.24,406.07,35339.0,369.3836,370.3045,368.5812,370.2498,35339.0
2022-02-25 10:50:00,405.92,406.15,405.0,405.4,40416.0,370.113,370.3227,369.2741,369.6389,40416.0
2022-02-25 11:00:00,405.64,408.12,405.25,407.79,47225.0,369.8577,372.1189,369.5021,371.818,47225.0
2022-02-25 11:10:00,407.87,408.63,407.31,407.58,35017.0,371.891,372.5839,371.3804,371.6266,35017.0
2022-02-25 11:20:00,407.41,408.76,407.03,408.52,29843.0,371.4716,372.7025,371.1251,372.4836,29843.0
2022-02-25 11:30:00,408.44,409.51,408.25,409.5,45243.0,372.4107,373.3863,372.2375,373.3772,45243.0
2022-02-25 11:40:00,409.61,409.62,408.15,408.62,35195.0,373.4775,373.4866,372.1463,372.5748,35195.0
2022-02-25 11:50:00,408.55,409.9,408.49,409.53,39521.0,372.511,373.7419,372.4563,373.4045,39521.0
2022-02-25 12:00:00,409.49,409.87,408.96,409.54,39624.0,373.3681,373.7146,372.8848,373.4137,39624.0
2022-02-25 12:10:00,409.59,411.53,409.51,411.37,65375.0,373.4593,375.2281,373.3863,375.0822,65375.0
2022-02-25 12:20:00,411.46,412.5,411.14,412.21,51035.0,375.1643,376.1126,374.8725,375.8481,51035.0
2022-02-25 12:30:00,412.26,413.25,411.74,413.05,44946.0,375.8937,376.7964,375.4196,376.614,44946.0
2022-02-25 12:40:00,413.14,413.83,412.35,413.0,45203.0,376.6961,377.3252,375.9758,376.5685,45203.0
2022-02-25 12:50:00,413.0,413.34,411.97,412.03,40423.0,376.5685,376.8785,375.6293,375.684,40423.0
2022-02-25 13:00:00,412.01,412.77,411.34,412.24,56885.0,375.6658,376.3587,375.0549,375.8755,56885.0
2022-02-25 13:10:00,412.3,412.64,411.14,412.64,42726.0,375.9302,376.2402,374.8725,376.2402,42726.0
2022-02-25 13:20:00,412.61,412.89,412.4,412.81,22235.0,376.2129,376.4682,376.0214,376.3952,22235.0
2022-02-25 13:30:00,412.81,413.04,412.31,412.92,33817.0,376.3952,376.6049,375.9393,376.4955,33817.0
2022-02-25 13:40:00,413.04,414.0,412.89,413.89,30674.0,376.6049,377.4802,376.4682,377.3799,30674.0
2022-02-25 13:50:00,413.89,414.45,413.59,413.61,24071.0,377.3799,377.8905,377.1064,377.1246,24071.0
2022-02-25 14:00:00,413.63,414.26,413.43,413.92,32089.0,377.1429,377.7173,376.9605,377.4073,32089.0
2022-02-25 14:10:00,413.94,414.37,413.43,413.6,47050.0,377.4255,377.8176,376.9605,377.1155,47050.0
2022-02-25 14:20:00,413.53,413.7,413.2,413.2,40448.0,377.0517,377.2067,376.7508,376.7508,40448.0
2022-02-25 14:30:00,413.25,413.36,409.49,409.49,42406.0,376.7964,376.8967,373.3681,373.3681,42406.0
2022-02-25 14:40:00,409.4,410.56,409.27,410.29,28976.0,373.286,374.3437,373.1675,374.0975,28976.0
2022-02-25 14:50:00,410.12,410.85,409.6,410.39,23478.0,373.9425,374.6081,373.4684,374.1887,23478.0
2022-02-25 15:00:00,410.24,410.33,409.48,409.8,32346.0,374.0519,374.134,373.359,373.6507,32346.0
2022-02-25 15:10:00,409.77,409.83,409.0,409.7,23949.0,373.6234,373.6781,372.9213,373.5595,23949.0
2022-02-25 15:20:00,409.77,410.18,409.32,409.6,29543.0,373.6234,373.9972,373.2131,373.4684,29543.0
2022-02-25 15:30:00,409.64,410.06,408.49,409.02,42388.0,373.5048,373.8878,372.4563,372.9395,42388.0
2022-02-25 15:40:00,409.08,409.58,408.77,409.2,52429.0,372.9942,373.4501,372.7116,373.1037,52429.0
2022-02-25 15:50:00,409.41,409.83,408.77,409.49,156395.0,373.2951,373.6781,372.7116,373.3681,156395.0
2022-02-28 09:30:00,413.81,424.07,413.5,423.83,396774.0,379.7424,389.1577,379.4579,388.9374,396774.0
2022-02-28 09:40:00,423.88,424.77,422.53,424.6,301807.0,388.9833,389.8001,387.7445,389.6441,301807.0
2022-02-28 09:50:00,424.77,427.85,421.52,424.09,212601.0,389.8001,392.6265,386.8176,389.176,212601.0
2022-02-28 10:00:00,424.14,426.5,423.62,425.76,124987.0,389.2219,391.3876,388.7447,390.7086,124987.0
2022-02-28 10:10:00,425.72,431.2,425.59,430.18,195085.0,390.6718,395.7007,390.5526,394.7647,195085.0
2022-02-28 10:20:00,430.22,430.68,426.5,426.5,105456.0,394.8014,395.2235,391.3876,391.3876,105456.0
2022-02-28 10:30:00,426.31,429.1,426.25,427.93,99756.0,391.2133,393.7736,391.1582,392.6999,99756.0
2022-02-28 10:40:00,427.76,428.16,425.19,425.19,75902.0,392.5439,392.911,390.1855,390.1855,75902.0
2022-02-28 10:50:00,425.18,426.65,424.49,426.5,67390.0,390.1763,391.5253,389.5431,391.3876,67390.0
2022-02-28 11:00:00,426.53,426.57,424.82,425.57,53209.0,391.4152,391.4519,389.8459,390.5342,53209.0
2022-02-28 11:10:00,425.58,428.98,425.13,428.3,80276.0,390.5434,393.6635,390.1304,393.0394,80276.0
2022-02-28 11:20:00,428.24,428.92,427.21,428.13,28328.0,392.9844,393.6084,392.0392,392.8834,28328.0
2022-02-28 11:30:00,428.25,429.35,426.71,426.98,41075.0,392.9936,394.003,391.5803,391.8281,41075.0
2022-02-28 11:40:00,426.98,427.5,426.38,427.07,39549.0,391.8281,392.3053,391.2775,391.9107,39549.0
2022-02-28 11:50:00,427.21,429.09,427.03,428.51,32484.0,392.0392,393.7644,391.874,393.2322,32484.0
2022-02-28 12:00:00,428.54,429.0,425.68,425.81,46481.0,393.2597,393.6818,390.6351,390.7544,46481.0
2022-02-28 12:10:00,425.66,426.69,425.45,426.42,31079.0,390.6168,391.562,390.4241,391.3142,31079.0
2022-02-28 12:20:00,426.52,426.83,425.65,425.65,35855.0,391.406,391.6905,390.6076,390.6076,35855.0
2022-02-28 12:30:00,425.6,425.99,424.46,425.29,36284.0,390.5617,390.9196,389.5156,390.2772,36284.0
2022-02-28 12:40:00,425.3,426.35,424.0,425.18,57452.0,390.2864,391.25,389.0934,390.1763,57452.0
2022-02-28 12:50:00,424.99,425.06,423.12,423.61,41471.0,390.0019,390.0662,388.2859,388.7356,41471.0
2022-02-28 13:00:00,423.52,425.17,423.4,424.93,46194.0,388.653,390.1671,388.5428,389.9469,46194.0
2022-02-28 13:10:00,424.95,425.0,422.6,423.23,37133.0,389.9652,390.0111,387.8087,388.3868,37133.0
2022-02-28 13:20:00,423.19,424.74,423.19,424.15,33588.0,388.3501,389.7725,388.3501,389.2311,33588.0
2022-02-28 13:30:00,423.91,424.5,423.5,424.49,31703.0,389.0109,389.5523,388.6346,389.5431,31703.0
2022-02-28 13:40:00,424.51,425.16,423.92,424.94,40868.0,389.5615,390.158,389.02,389.9561,40868.0
2022-02-28 13:50:00,425.11,426.3,424.9,425.68,49907.0,390.1121,391.2041,389.9194,390.6351,49907.0
2022-02-28 14:00:00,425.64,426.11,424.24,424.37,56376.0,390.5984,391.0297,389.3137,389.433,56376.0
2022-02-28 14:10:00,424.38,425.43,423.37,425.43,50029.0,389.4422,390.4057,388.5153,390.4057,50029.0
2022-02-28 14:20:00,425.37,426.18,425.26,425.82,39704.0,390.3507,391.094,390.2497,390.7636,39704.0
2022-02-28 14:30:00,425.61,427.54,424.87,427.21,40922.0,390.5709,392.342,389.8918,392.0392,40922.0
2022-02-28 14:40:00,427.26,428.47,426.67,427.99,48788.0,392.0851,393.1954,391.5436,392.755,48788.0
2022-02-28 14:50:00,427.86,429.86,427.86,429.34,43006.0,392.6357,394.471,392.6357,393.9938,43006.0
2022-02-28 15:00:00,429.44,429.98,428.57,429.81,45192.0,394.0856,394.5811,393.2872,394.4251,45192.0
2022-02-28 15:10:00,429.75,430.49,429.33,430.48,66190.0,394.3701,395.0491,393.9846,395.04,66190.0
2022-02-28 15:20:00,430.44,432.0,430.4,430.72,76901.0,395.0033,396.4348,394.9666,395.2602,76901.0
2022-02-28 15:30:00,430.79,430.79,428.52,429.45,100605.0,395.3245,395.3245,393.2413,394.0948,100605.0
2022-02-28 15:40:00,429.51,433.86,429.51,433.53,120349.0,394.1498,398.1417,394.1498,397.8389,120349.0
2022-02-28 15:50:00,433.57,433.9,432.69,433.82,254634.0,397.8756,398.1784,397.068,398.105,254634.0
2022-03-01 09:30:00,435.0,442.72,435.0,442.65,260038.0,399.1879,406.2723,399.1879,406.2081,260038.0
2022-03-01 09:40:00,442.58,446.49,442.0,446.2,143726.0,406.1438,409.7319,405.6116,409.4658,143726.0
2022-03-01 09:50:00,446.08,448.0,444.62,447.18,150082.0,409.3557,411.1176,408.0159,410.3651,150082.0
2022-03-01 10:00:00,447.14,451.19,447.13,450.04,209118.0,410.3284,414.045,410.3192,412.9897,209118.0
2022-03-01 10:10:00,450.09,454.48,448.0,448.92,165596.0,413.0355,417.0641,411.1176,411.9619,165596.0
2022-03-01 10:20:00,448.85,450.85,448.57,450.25,93587.0,411.8976,413.733,411.6407,413.1824,93587.0
2022-03-01 10:30:00,450.24,452.0,449.22,450.56,138987.0,413.1732,414.7883,412.2372,413.4669,138987.0
2022-03-01 10:40:00,450.6,452.79,449.95,452.29,72630.0,413.5036,415.5133,412.9071,415.0544,72630.0
2022-03-01 10:50:00,452.21,452.24,450.09,450.25,53979.0,414.981,415.0085,413.0355,413.1824,53979.0
2022-03-01 11:00:00,450.19,452.41,450.18,451.38,59248.0,413.1273,415.1645,413.1181,414.2193,59248.0
2022-03-01 11:10:00,451.55,454.94,451.52,453.68,68194.0,414.3753,417.4863,414.3478,416.33,68194.0
2022-03-01 11:20:00,453.51,453.89,452.18,453.74,43965.0,416.174,416.5227,414.9535,416.3851,43965.0
2022-03-01 11:30:00,453.62,453.8,450.19,450.19,53368.0,416.2749,416.4401,413.1273,413.1273,53368.0
2022-03-01 11:40:00,450.39,450.39,446.94,448.79,65533.0,413.3108,413.3108,410.1449,411.8426,65533.0
2022-03-01 11:50:00,448.65,450.38,448.23,448.94,54182.0,411.7141,413.3017,411.3287,411.9802,54182.0
2022-03-01 12:00:00,449.06,449.48,447.59,448.26,46627.0,412.0903,412.4758,410.7414,411.3562,46627.0
2022-03-01 12:10:00,448.47,449.77,447.44,449.74,37198.0,411.5489,412.7419,410.6037,412.7144,37198.0
2022-03-01 12:20:00,449.65,452.03,449.44,451.52,59664.0,412.6318,414.8158,412.4391,414.3478,59664.0
2022-03-01 12:30:00,451.18,452.14,450.9,452.14,27151.0,414.0358,414.9168,413.7789,414.9168,27151.0
2022-03-01 12:40:00,452.24,453.49,452.15,452.9,53384.0,415.0085,416.1556,414.926,415.6142,53384.0
2022-03-01 12:50:00,452.92,453.69,452.31,453.0,27607.0,415.6326,416.3392,415.0728,415.706,27607.0
2022-03-01 13:00:00,452.99,453.22,451.62,451.83,32510.0,415.6968,415.9079,414.4396,414.6323,32510.0
2022-03-01 13:10:00,451.77,451.78,450.55,451.78,35683.0,414.5772,414.5864,413.4577,414.5864,35683.0
2022-03-01 13:20:00,451.65,452.97,451.3,452.13,33695.0,414.4671,415.6784,414.1459,414.9076,33695.0
2022-03-01 13:30:00,452.08,454.24,451.51,454.18,58966.0,414.8617,416.8439,414.3386,416.7888,58966.0
2022-03-01 13:40:00,454.01,455.44,453.74,453.83,79650.0,416.6328,417.9451,416.3851,416.4676,79650.0
2022-03-01 13:50:00,453.86,455.48,453.46,454.6,40220.0,416.4952,417.9818,416.1281,417.1743,40220.0
2022-03-01 14:00:00,454.51,455.71,454.45,455.09,59097.0,417.0917,418.1929,417.0366,417.6239,59097.0
2022-03-01 14:10:00,455.1,455.6,454.39,454.54,43333.0,417.6331,418.0919,416.9815,417.1192,43333.0
2022-03-01 14:20:00,454.64,455.88,454.4,455.8,35488.0,417.211,418.3489,416.9907,418.2755,35488.0
2022-03-01 14:30:00,455.66,455.74,454.51,455.52,38526.0,418.147,418.2204,417.0917,418.0185,38526.0
2022-03-01 14:40:00,455.62,456.69,455.25,455.37,50004.0,418.1103,419.0922,417.7707,417.8809,50004.0
2022-03-01 14:50:00,455.13,455.34,453.58,454.44,49500.0,417.6606,417.8533,416.2382,417.0274,49500.0
2022-03-01 15:00:00,454.08,457.33,454.07,456.99,55661.0,416.6971,419.6795,416.6879,419.3675,55661.0
2022-03-01 15:10:00,456.87,457.31,453.31,453.4,50295.0,419.2574,419.6611,415.9905,416.073,50295.0
2022-03-01 15:20:00,453.5,455.18,452.56,454.42,64737.0,416.1648,417.7065,415.3022,417.0091,64737.0
2022-03-01 15:30:00,454.35,454.37,453.14,453.68,36278.0,416.9448,416.9632,415.8344,416.33,36278.0
2022-03-01 15:40:00,453.62,454.53,453.13,453.14,74348.0,416.2749,417.11,415.8253,415.8344,74348.0
2022-03-01 15:50:00,453.02,458.53,451.92,456.61,521638.0,415.7243,420.7807,414.7149,419.0188,521638.0
2022-03-02 09:30:00,445.37,448.3,435.0,437.32,350418.0,408.7041,411.3929,399.1879,401.3169,350418.0
2022-03-02 09:40:00,436.7,437.12,432.88,433.43,167713.0,400.7479,401.1333,397.2424,397.7471,167713.0
2022-03-02 09:50:00,433.3,433.99,429.28,433.73,204249.0,397.6278,398.261,393.9388,398.0224,204249.0
2022-03-02 10:00:00,433.79,439.42,433.79,436.97,207274.0,398.0775,403.244,398.0775,400.9957,207274.0
2022-03-02 10:10:00,437.1,442.07,436.12,440.2,163794.0,401.115,405.6758,400.2156,403.9598,163794.0
2022-03-02 10:20:00,440.2,444.5,440.16,442.43,180811.0,403.9598,407.9058,403.923,406.0062,180811.0
2022-03-02 10:30:00,442.1,444.43,441.96,442.15,93751.0,405.7033,407.8415,405.5749,405.7492,93751.0
2022-03-02 10:40:00,442.0,445.81,442.0,445.18,67254.0,405.6116,409.1079,405.6116,408.5298,67254.0
2022-03-02 10:50:00,445.33,447.82,443.65,447.68,66818.0,408.6674,410.9524,407.1257,410.824,66818.0
2022-03-02 11:00:00,447.76,447.76,442.02,444.96,94646.0,410.8974,410.8974,405.6299,408.3279,94646.0
2022-03-02 11:10:00,444.99,445.39,442.01,442.16,53834.0,408.3554,408.7225,405.6207,405.7584,53834.0
2022-03-02 11:20:00,442.28,443.81,442.0,442.96,54584.0,405.8685,407.2726,405.6116,406.4925,54584.0
2022-03-02 11:30:00,442.71,445.19,442.61,445.13,64521.0,406.2631,408.5389,406.1713,408.4839,64521.0
2022-03-02 11:40:00,445.1,448.1,445.08,446.09,85168.0,408.4564,411.2094,408.438,409.3649,85168.0
2022-03-02 11:50:00,446.13,447.91,445.65,447.71,36003.0,409.4016,411.035,408.9611,410.8515,36003.0
2022-03-02 12:00:00,447.76,448.37,446.5,446.6,30542.0,410.8974,411.4571,409.7411,409.8329,30542.0
2022-03-02 12:10:00,446.62,447.44,445.39,446.18,22726.0,409.8512,410.6037,408.7225,409.4474,22726.0
2022-03-02 12:20:00,446.15,448.5,445.01,447.54,35552.0,409.4199,411.5764,408.3738,410.6955,35552.0
2022-03-02 12:30:00,447.54,447.8,446.16,446.16,26507.0,410.6955,410.9341,409.4291,409.4291,26507.0
2022-03-02 12:40:00,446.37,447.38,446.07,447.21,22202.0,409.6218,410.5487,409.3465,410.3926,22202.0
2022-03-02 12:50:00,447.17,448.15,446.87,447.87,32205.0,410.3559,411.2553,410.0806,410.9983,32205.0
2022-03-02 13:00:00,447.86,448.13,447.0,447.0,35568.0,410.9891,411.2369,410.1999,410.1999,35568.0
2022-03-02 13:10:00,447.03,448.2,446.62,446.81,53295.0,410.2275,411.3011,409.8512,410.0256,53295.0
2022-03-02 13:20:00,447.08,448.45,447.08,447.93,22927.0,410.2733,411.5306,410.2733,411.0534,22927.0
2022-03-02 13:30:00,448.08,449.9,448.08,449.86,55187.0,411.191,412.8612,411.191,412.8245,55187.0
2022-03-02 13:40:00,449.86,450.87,448.62,449.3,62011.0,412.8245,413.7513,411.6866,412.3106,62011.0
2022-03-02 13:50:00,449.76,449.91,448.79,449.48,32708.0,412.7327,412.8704,411.8426,412.4758,32708.0
2022-03-02 14:00:00,449.48,449.68,448.06,448.54,24673.0,412.4758,412.6593,411.1727,411.6132,24673.0
2022-03-02 14:10:00,448.6,449.0,448.1,448.8,22313.0,411.6682,412.0353,411.2094,411.8517,22313.0
2022-03-02 14:20:00,448.81,449.48,447.93,449.48,31714.0,411.8609,412.4758,411.0534,412.4758,31714.0
2022-03-02 14:30:00,449.49,451.56,449.32,450.51,46476.0,412.4849,414.3845,412.3289,413.421,46476.0
2022-03-02 14:40:00,450.53,450.53,449.38,450.0,40209.0,413.4393,413.4393,412.384,412.953,40209.0
2022-03-02 14:50:00,450.05,450.32,448.06,448.99,43880.0,412.9988,413.2466,411.1727,412.0261,43880.0
2022-03-02 15:00:00,448.95,450.53,448.13,450.26,60738.0,411.9894,413.4393,411.2369,413.1915,60738.0
2022-03-02 15:10:00,450.09,451.15,449.53,450.6,44042.0,413.0355,414.0083,412.5216,413.5036,44042.0
2022-03-02 15:20:00,450.46,450.75,449.78,450.53,40131.0,413.3751,413.6412,412.7511,413.4393,40131.0
2022-03-02 15:30:00,450.59,451.51,450.21,450.6,66769.0,413.4944,414.3386,413.1457,413.5036,66769.0
2022-03-02 15:40:00,450.54,450.84,449.72,450.53,95711.0,413.4485,413.7238,412.696,413.4393,95711.0
2022-03-02 15:50:00,450.53,451.0,449.16,450.14,181318.0,413.4393,413.8706,412.1821,413.0814,181318.0
2022-03-03 09:30:00,444.72,446.33,439.25,440.51,240373.0,408.1076,409.5851,403.088,404.2442,240373.0
2022-03-03 09:40:00,440.39,443.46,440.39,441.36,167314.0,404.1341,406.9514,404.1341,405.0243,167314.0
2022-03-03 09:50:00,441.22,444.76,437.44,444.34,175309.0,404.8958,408.1443,401.427,407.7589,175309.0
2022-03-03 10:00:00,444.0,444.52,439.45,443.83,99911.0,407.4469,407.9241,403.2715,407.2909,99911.0
2022-03-03 10:10:00,443.67,443.9,441.44,441.51,106295.0,407.1441,407.3551,405.0977,405.1619,106295.0
2022-03-03 10:20:00,441.59,442.16,439.0,441.01,99085.0,405.2353,405.7584,402.8585,404.7031,99085.0
2022-03-03 10:30:00,441.08,445.68,441.08,443.3,62414.0,404.7673,408.9886,404.7673,406.8045,62414.0
2022-03-03 10:40:00,443.26,444.86,442.21,444.01,39205.0,406.7678,408.2361,405.8043,407.4561,39205.0
2022-03-03 10:50:00,443.89,444.53,443.06,444.14,37017.0,407.346,407.9333,406.5843,407.5754,37017.0
2022-03-03 11:00:00,444.3,445.87,443.62,445.14,38015.0,407.7222,409.163,407.0982,408.4931,38015.0
2022-03-03 11:10:00,445.08,445.25,443.94,444.91,36712.0,408.438,408.594,407.3919,408.282,36712.0
2022-03-03 11:20:00,445.05,446.65,444.67,446.36,34386.0,408.4105,409.8787,408.0618,409.6126,34386.0
2022-03-03 11:30:00,446.48,446.48,445.14,445.88,30567.0,409.7227,409.7227,408.4931,409.1721,30567.0
2022-03-03 11:40:00,445.86,448.72,445.72,448.72,60105.0,409.1538,411.7783,409.0253,411.7783,60105.0
2022-03-03 11:50:00,448.68,451.32,448.67,450.33,70883.0,411.7416,414.1643,411.7324,413.2558,70883.0
2022-03-03 12:00:00,450.16,452.88,449.0,451.24,90558.0,413.0998,415.5959,412.0353,414.0909,90558.0
2022-03-03 12:10:00,451.01,452.37,450.2,452.13,30348.0,413.8798,415.1278,413.1365,414.9076,30348.0
2022-03-03 12:20:00,451.94,452.2,451.53,452.0,27057.0,414.7332,414.9718,414.357,414.7883,27057.0
2022-03-03 12:30:00,452.0,453.4,450.2,451.18,80907.0,414.7883,416.073,413.1365,414.0358,80907.0
2022-03-03 12:40:00,451.03,451.75,449.97,450.41,37760.0,413.8982,414.5589,412.9254,413.3292,37760.0
2022-03-03 12:50:00,450.29,451.37,449.99,451.37,26324.0,413.2191,414.2102,412.9438,414.2102,26324.0
2022-03-03 13:00:00,451.31,451.32,449.91,449.91,21178.0,414.1551,414.1643,412.8704,412.8704,21178.0
2022-03-03 13:10:00,450.05,452.33,449.73,451.24,32084.0,412.9988,415.0911,412.7052,414.0909,32084.0
2022-03-03 13:20:00,451.26,451.89,450.7,451.08,21470.0,414.1092,414.6874,413.5953,413.944,21470.0
2022-03-03 13:30:00,450.97,451.4,450.33,450.93,26511.0,413.8431,414.2377,413.2558,413.8064,26511.0
2022-03-03 13:40:00,450.91,454.0,450.91,453.17,53608.0,413.788,416.6236,413.788,415.862,53608.0
2022-03-03 13:50:00,453.4,455.69,453.4,455.3,83991.0,416.073,418.1745,416.073,417.8166,83991.0
2022-03-03 14:00:00,455.3,455.9,453.89,454.47,64682.0,417.8166,418.3672,416.5227,417.055,64682.0
2022-03-03 14:10:00,454.44,454.48,453.02,453.93,23605.0,417.0274,417.0641,415.7243,416.5594,23605.0
2022-03-03 14:20:00,453.86,454.32,453.41,453.73,28993.0,416.4952,416.9173,416.0822,416.3759,28993.0
2022-03-03 14:30:00,453.69,453.97,453.31,453.58,28102.0,416.3392,416.5961,415.9905,416.2382,28102.0
2022-03-03 14:40:00,453.56,454.09,453.23,453.35,23413.0,416.2199,416.7062,415.917,416.0272,23413.0
2022-03-03 14:50:00,453.34,453.47,450.0,450.0,60678.0,416.018,416.1373,412.953,412.953,60678.0
2022-03-03 15:00:00,449.97,451.7,449.9,450.99,30717.0,412.9254,414.513,412.8612,413.8615,30717.0
2022-03-03 15:10:00,450.91,451.11,450.14,450.17,50392.0,413.788,413.9716,413.0814,413.109,50392.0
2022-03-03 15:20:00,450.38,450.71,449.13,449.28,73185.0,413.3017,413.6045,412.1546,412.2922,73185.0
2022-03-03 15:30:00,449.25,449.32,447.28,447.66,115942.0,412.2647,412.3289,410.4569,410.8056,115942.0
2022-03-03 15:40:00,447.63,448.51,447.31,447.76,101788.0,410.7781,411.5856,410.4844,410.8974,101788.0
2022-03-03 15:50:00,447.68,447.98,445.0,447.68,330093.0,410.824,411.0993,408.3646,410.824,330093.0
2022-03-04 09:30:00,450.05,450.77,443.48,443.48,129085.0,412.9988,413.6596,406.9697,406.9697,129085.0
2022-03-04 09:40:00,443.58,450.37,443.07,448.76,96969.0,407.0615,413.2925,406.5935,411.815,96969.0
2022-03-04 09:50:00,448.54,452.68,448.54,451.71,72530.0,411.6132,415.4123,411.6132,414.5222,72530.0
2022-03-04 10:00:00,451.29,451.44,449.21,450.0,44132.0,414.1368,414.2744,412.228,412.953,44132.0
2022-03-04 10:10:00,450.0,452.92,449.92,452.92,58138.0,412.953,415.6326,412.8795,415.6326,58138.0
2022-03-04 10:20:00,452.91,453.35,451.16,453.35,45608.0,415.6234,416.0272,414.0175,416.0272,45608.0
2022-03-04 10:30:00,453.18,453.56,450.48,450.91,33923.0,415.8712,416.2199,413.3934,413.788,33923.0
2022-03-04 10:40:00,450.67,451.89,450.31,451.02,44600.0,413.5678,414.6874,413.2374,413.889,44600.0
2022-03-04 10:50:00,451.0,452.54,450.82,452.54,50825.0,413.8706,415.2838,413.7054,415.2838,50825.0
2022-03-04 11:00:00,452.78,453.75,452.3,453.17,70086.0,415.5041,416.3942,415.0636,415.862,70086.0
2022-03-04 11:10:00,453.27,453.27,451.67,451.71,30087.0,415.9537,415.9537,414.4855,414.5222,30087.0
2022-03-04 11:20:00,451.8,452.4,451.14,452.32,18972.0,414.6048,415.1554,413.9991,415.082,18972.0
2022-03-04 11:30:00,452.2,453.75,452.02,453.26,32467.0,414.9718,416.3942,414.8067,415.9446,32467.0
2022-03-04 11:40:00,453.25,455.46,453.13,454.97,48220.0,415.9354,417.9634,415.8253,417.5138,48220.0
2022-03-04 11:50:00,455.13,457.81,454.94,457.5,84487.0,417.6606,420.12,417.4863,419.8355,84487.0
2022-03-04 12:00:00,457.38,458.5,457.01,458.24,53234.0,419.7254,420.7532,419.3858,420.5146,53234.0
2022-03-04 12:10:00,458.21,458.79,457.17,457.37,35054.0,420.4871,421.0193,419.5327,419.7162,35054.0
2022-03-04 12:20:00,457.41,459.41,457.17,458.68,45979.0,419.7529,421.5883,419.5327,420.9184,45979.0
2022-03-04 12:30:00,458.44,458.44,456.98,456.98,27141.0,420.6981,420.6981,419.3583,419.3583,27141.0
2022-03-04 12:40:00,456.82,457.81,456.74,457.02,23462.0,419.2115,420.12,419.1381,419.395,23462.0
2022-03-04 12:50:00,457.02,457.28,456.15,457.22,52886.0,419.395,419.6336,418.5966,419.5786,52886.0
2022-03-04 13:00:00,457.34,458.1,457.27,457.61,40580.0,419.6887,420.3861,419.6244,419.9364,40580.0
2022-03-04 13:10:00,457.7,457.77,456.64,456.88,26807.0,420.019,420.0833,419.0463,419.2665,26807.0
2022-03-04 13:20:00,456.94,458.95,456.73,458.65,64631.0,419.3216,421.1661,419.1289,420.8908,64631.0
2022-03-04 13:30:00,458.56,458.88,458.13,458.77,58776.0,420.8082,421.1019,420.4136,421.0009,58776.0
2022-03-04 13:40:00,458.77,459.82,458.46,459.81,33695.0,421.0009,421.9645,420.7165,421.9553,33695.0
2022-03-04 13:50:00,459.72,460.0,459.08,459.22,50071.0,421.8727,422.1297,421.2854,421.4139,50071.0
2022-03-04 14:00:00,459.3,461.28,459.3,460.99,50656.0,421.4873,423.3043,421.4873,423.0382,50656.0
2022-03-04 14:10:00,461.11,462.66,460.64,462.48,39336.0,423.1483,424.5707,422.717,424.4055,39336.0
2022-03-04 14:20:00,462.25,462.45,461.02,462.11,32211.0,424.1945,424.378,423.0657,424.066,32211.0
2022-03-04 14:30:00,462.17,462.53,461.65,461.84,29493.0,424.121,424.4514,423.6438,423.8182,29493.0
2022-03-04 14:40:00,462.0,462.13,460.64,461.64,36046.0,423.965,424.0843,422.717,423.6347,36046.0
2022-03-04 14:50:00,461.49,461.76,459.59,459.7,40857.0,423.497,423.7448,421.7534,421.8544,40857.0
2022-03-04 15:00:00,459.73,460.46,458.38,458.51,29687.0,421.8819,422.5518,420.6431,420.7624,29687.0
2022-03-04 15:10:00,458.64,458.64,456.27,456.69,50015.0,420.8817,420.8817,418.7068,419.0922,50015.0
2022-03-04 15:20:00,456.78,458.65,456.78,458.11,39614.0,419.1748,420.8908,419.1748,420.3953,39614.0
2022-03-04 15:30:00,458.19,458.7,457.4,457.92,35669.0,420.4687,420.9367,419.7437,420.2209,35669.0
2022-03-04 15:40:00,457.94,458.34,457.01,457.28,71873.0,420.2393,420.6063,419.3858,419.6336,71873.0
2022-03-04 15:50:00,457.29,459.16,456.83,458.18,207652.0,419.6428,421.3588,419.2207,420.4595,207652.0
2022-03-07 09:30:00,462.3,469.52,462.11,468.52,242259.0,424.2403,430.8659,424.066,429.9483,242259.0
2022-03-07 09:40:00,468.34,474.21,468.03,470.48,229554.0,429.7831,435.1698,429.4986,431.7469,229554.0
2022-03-07 09:50:00,470.42,475.35,469.36,472.9,187627.0,431.6918,436.216,430.7191,433.9677,187627.0
2022-03-07 10:00:00,472.67,475.41,471.5,474.45,148934.0,433.7566,436.271,432.6829,435.3901,148934.0
2022-03-07 10:10:00,474.07,479.44,473.69,478.66,167701.0,435.0413,439.9693,434.6926,439.2535,167701.0
2022-03-07 10:20:00,478.56,479.92,476.55,478.76,138693.0,439.1617,440.4097,437.3172,439.3452,138693.0
2022-03-07 10:30:00,478.45,479.44,473.03,475.92,167981.0,439.0608,439.9693,434.087,436.739,167981.0
2022-03-07 10:40:00,475.72,479.23,475.14,478.08,107680.0,436.5555,439.7765,436.0233,438.7212,107680.0
2022-03-07 10:50:00,477.93,478.59,475.9,475.96,92794.0,438.5836,439.1892,436.7207,436.7758,92794.0
2022-03-07 11:00:00,476.0,476.0,472.28,475.51,92708.0,436.8125,436.8125,433.3987,436.3628,92708.0
2022-03-07 11:10:00,475.74,478.96,475.51,477.02,95845.0,436.5739,439.5288,436.3628,437.7485,95845.0
2022-03-07 11:20:00,476.91,479.25,476.21,479.25,136371.0,437.6475,439.7949,437.0052,439.7949,136371.0
2022-03-07 11:30:00,479.13,479.99,477.12,477.2,120668.0,439.6848,440.474,437.8403,437.9137,120668.0
2022-03-07 11:40:00,477.17,477.78,476.12,477.16,48101.0,437.8861,438.4459,436.9226,437.877,48101.0
2022-03-07 11:50:00,477.3,477.3,475.79,477.1,62141.0,438.0054,438.0054,436.6197,437.8219,62141.0
2022-03-07 12:00:00,477.17,477.17,472.51,472.94,71100.0,437.8861,437.8861,433.6098,434.0044,71100.0
2022-03-07 12:10:00,473.11,473.28,468.1,468.24,58204.0,434.1604,434.3164,429.5628,429.6913,58204.0
2022-03-07 12:20:00,468.11,468.4,465.92,467.28,98898.0,429.572,429.8381,427.5623,428.8103,98898.0
2022-03-07 12:30:00,467.2,468.22,466.03,466.04,49895.0,428.7369,429.673,427.6633,427.6724,49895.0
2022-03-07 12:40:00,466.12,466.23,463.49,464.52,60267.0,427.7458,427.8468,425.3324,426.2776,60267.0
2022-03-07 12:50:00,464.5,466.87,463.4,466.49,42519.0,426.2592,428.4341,425.2498,428.0854,42519.0
2022-03-07 13:00:00,466.54,468.6,466.46,468.24,57778.0,428.1313,430.0217,428.0579,429.6913,57778.0
2022-03-07 13:10:00,468.29,469.39,466.75,467.5,42169.0,429.7372,430.7466,428.324,429.0122,42169.0
2022-03-07 13:20:00,467.42,469.03,467.27,468.38,32733.0,428.9388,430.4163,428.8012,429.8198,32733.0
2022-03-07 13:30:00,468.4,469.18,467.91,468.99,30665.0,429.8381,430.5539,429.3885,430.3796,30665.0
2022-03-07 13:40:00,468.89,468.89,464.73,465.87,44161.0,430.2878,430.2878,426.4703,427.5164,44161.0
2022-03-07 13:50:00,465.78,468.44,465.39,468.22,19692.0,427.4338,429.8748,427.0759,429.673,19692.0
2022-03-07 14:00:00,468.29,469.63,467.5,467.54,31633.0,429.7372,430.9669,429.0122,429.0489,31633.0
2022-03-07 14:10:00,467.39,469.67,466.8,468.5,39302.0,428.9113,431.0036,428.3699,429.9299,39302.0
2022-03-07 14:20:00,468.56,469.64,467.87,469.1,26379.0,429.985,430.9761,429.3518,430.4805,26379.0
2022-03-07 14:30:00,469.03,471.81,468.73,471.81,32913.0,430.4163,432.9674,430.141,432.9674,32913.0
2022-03-07 14:40:00,471.62,472.29,469.69,472.22,67369.0,432.793,433.4079,431.0219,433.3437,67369.0
2022-03-07 14:50:00,472.14,472.34,469.03,469.03,47405.0,433.2702,433.4538,430.4163,430.4163,47405.0
2022-03-07 15:00:00,469.17,470.75,469.16,469.44,39049.0,430.5447,431.9947,430.5356,430.7925,39049.0
2022-03-07 15:10:00,469.38,469.43,466.45,467.29,101840.0,430.7375,430.7833,428.0487,428.8195,101840.0
2022-03-07 15:20:00,467.37,467.54,465.36,465.55,51634.0,428.8929,429.0489,427.0484,427.2228,51634.0
2022-03-07 15:30:00,465.33,466.98,464.34,466.64,76661.0,427.0209,428.535,426.1124,428.223,76661.0
2022-03-07 15:40:00,466.53,467.63,464.14,464.29,78878.0,428.1221,429.1315,425.9289,426.0665,78878.0
2022-03-07 15:50:00,464.13,467.26,463.73,465.91,231563.0,425.9197,428.792,425.5526,427.5531,231563.0
2022-03-08 09:30:00,463.78,465.76,459.02,459.44,252857.0,425.5985,427.4155,421.2304,421.6158,252857.0
2022-03-08 09:40:00,459.22,465.52,458.2,462.0,147964.0,421.4139,427.1952,420.4779,423.965,147964.0
2022-03-08 09:50:00,461.89,465.28,461.89,464.2,87945.0,423.8641,426.975,423.8641,425.9839,87945.0
2022-03-08 10:00:00,464.41,465.29,459.02,459.3,44398.0,426.1766,426.9842,421.2304,421.4873,44398.0
2022-03-08 10:10:00,459.31,460.26,457.18,458.89,62126.0,421.4965,422.3683,419.5418,421.1111,62126.0
2022-03-08 10:20:00,459.39,462.21,458.68,461.35,57188.0,421.5699,424.1577,420.9184,423.3685,57188.0
2022-03-08 10:30:00,461.84,466.44,461.84,465.69,160099.0,423.8182,428.0395,423.8182,427.3512,160099.0
2022-03-08 10:40:00,465.73,467.11,464.59,464.79,56880.0,427.388,428.6543,426.3418,426.5253,56880.0
2022-03-08 10:50:00,464.59,466.5,464.1,466.49,39119.0,426.3418,428.0946,425.8921,428.0854,39119.0
2022-03-08 11:00:00,466.25,466.34,463.56,464.34,37703.0,427.8651,427.9477,425.3966,426.1124,37703.0
2022-03-08 11:10:00,464.11,466.33,463.93,466.16,19513.0,425.9013,427.9386,425.7361,427.7826,19513.0
2022-03-08 11:20:00,466.74,468.0,465.65,467.29,35459.0,428.3148,429.4711,427.3145,428.8195,35459.0
2022-03-08 11:30:00,467.11,467.49,463.05,463.76,51827.0,428.6543,429.0031,424.9286,425.5801,51827.0
2022-03-08 11:40:00,463.44,463.99,462.23,463.04,27922.0,425.2865,425.7912,424.1761,424.9194,27922.0
2022-03-08 11:50:00,463.04,465.51,462.44,465.0,19664.0,424.9194,427.1861,424.3688,426.7181,19664.0
2022-03-08 12:00:00,464.37,465.24,463.53,464.26,36650.0,426.1399,426.9383,425.3691,426.039,36650.0
2022-03-08 12:10:00,464.52,465.99,460.29,460.77,35633.0,426.2776,427.6265,422.3958,422.8363,35633.0
2022-03-08 12:20:00,460.8,460.8,451.53,458.57,127325.0,422.8638,422.8638,414.357,420.8174,127325.0
2022-03-08 12:30:00,458.22,458.68,453.34,453.34,59322.0,420.4962,420.9184,416.018,416.018,59322.0
2022-03-08 12:40:00,453.31,453.97,451.0,453.34,82121.0,415.9905,416.5961,413.8706,416.018,82121.0
2022-03-08 12:50:00,453.36,455.06,452.92,454.2,38610.0,416.0363,417.5964,415.6326,416.8072,38610.0
2022-03-08 13:00:00,454.16,456.07,452.52,456.06,46579.0,416.7705,418.5232,415.2655,418.5141,46579.0
2022-03-08 13:10:00,455.75,456.37,454.0,454.17,48414.0,418.2296,418.7985,416.6236,416.7797,48414.0
2022-03-08 13:20:00,454.14,454.51,452.85,453.98,54605.0,416.7521,417.0917,415.5683,416.6053,54605.0
2022-03-08 13:30:00,453.88,455.79,453.33,454.37,41574.0,416.5135,418.2663,416.0088,416.9632,41574.0
2022-03-08 13:40:00,454.22,454.22,450.51,451.78,108119.0,416.8255,416.8255,413.421,414.5864,108119.0
2022-03-08 13:50:00,451.78,454.36,451.77,454.36,75202.0,414.5864,416.954,414.5772,416.954,75202.0
2022-03-08 14:00:00,454.21,454.71,452.55,454.39,37102.0,416.8164,417.2752,415.293,416.9815,37102.0
2022-03-08 14:10:00,454.51,455.05,453.15,453.25,37262.0,417.0917,417.5872,415.8436,415.9354,37262.0
2022-03-08 14:20:00,453.25,455.09,452.71,455.09,23234.0,415.9354,417.6239,415.4398,417.6239,23234.0
2022-03-08 14:30:00,455.12,457.33,454.67,456.8,30130.0,417.6514,419.6795,417.2385,419.1931,30130.0
2022-03-08 14:40:00,456.6,456.6,454.59,455.7,33400.0,419.0096,419.0096,417.1651,418.1837,33400.0
2022-03-08 14:50:00,455.83,456.0,453.54,454.1,37467.0,418.303,418.459,416.2015,416.7154,37467.0
2022-03-08 15:00:00,454.24,454.28,453.01,453.58,31408.0,416.8439,416.8806,415.7152,416.2382,31408.0
2022-03-08 15:10:00,453.58,453.78,451.74,451.82,57669.0,416.2382,416.4218,414.5497,414.6231,57669.0
2022-03-08 15:20:00,451.9,451.96,450.72,450.75,61033.0,414.6965,414.7516,413.6137,413.6412,61033.0
2022-03-08 15:30:00,450.87,451.05,449.35,450.73,80000.0,413.7513,413.9165,412.3565,413.6229,80000.0
2022-03-08 15:40:00,450.74,452.04,449.38,449.4,104510.0,413.632,414.825,412.384,412.4023,104510.0
2022-03-08 15:50:00,449.33,451.33,448.36,448.64,206899.0,412.3381,414.1735,411.448,411.7049,206899.0
2022-03-09 09:30:00,437.5,441.37,432.43,440.86,184373.0,401.482,405.0334,396.8294,404.5654,184373.0
2022-03-09 09:40:00,440.94,445.76,440.87,444.65,147750.0,404.6388,409.062,404.5746,408.0434,147750.0
2022-03-09 09:50:00,444.8,448.58,443.49,447.56,84499.0,408.1811,411.6499,406.9789,410.7138,84499.0
2022-03-09 10:00:00,448.0,450.69,446.73,450.05,79754.0,411.1176,413.5861,409.9522,412.9988,79754.0
2022-03-09 10:10:00,449.59,450.18,446.38,446.55,86501.0,412.5767,413.1181,409.631,409.787,86501.0
2022-03-09 10:20:00,446.69,449.32,446.43,448.7,82160.0,409.9155,412.3289,409.6769,411.76,82160.0
2022-03-09 10:30:00,448.47,450.7,448.25,448.57,75071.0,411.5489,413.5953,411.347,411.6407,75071.0
2022-03-09 10:40:00,448.51,450.75,448.5,449.81,32266.0,411.5856,413.6412,411.5764,412.7786,32266.0
2022-03-09 10:50:00,449.73,449.85,447.95,449.54,34023.0,412.7052,412.8153,411.0717,412.5308,34023.0
2022-03-09 11:00:00,449.49,452.77,449.3,451.53,55723.0,412.4849,415.4949,412.3106,414.357,55723.0
2022-03-09 11:10:00,451.63,453.78,451.63,453.5,22471.0,414.4488,416.4218,414.4488,416.1648,22471.0
2022-03-09 11:20:00,453.46,454.28,452.52,453.34,59368.0,416.1281,416.8806,415.2655,416.018,59368.0
2022-03-09 11:30:00,454.06,455.74,453.01,453.08,36538.0,416.6787,418.2204,415.7152,415.7794,36538.0
2022-03-09 11:40:00,453.45,453.45,451.84,451.88,46874.0,416.1189,416.1189,414.6415,414.6782,46874.0
2022-03-09 11:50:00,451.72,452.74,450.32,452.04,16760.0,414.5314,415.4674,413.2466,414.825,16760.0
2022-03-09 12:00:00,452.04,453.72,452.04,453.72,13378.0,414.825,416.3667,414.825,416.3667,13378.0
2022-03-09 12:10:00,453.52,453.77,452.8,453.76,15294.0,416.1832,416.4126,415.5224,416.4034,15294.0
2022-03-09 12:20:00,453.73,455.42,452.49,453.24,27635.0,416.3759,417.9267,415.238,415.9262,27635.0
2022-03-09 12:30:00,453.2,453.37,451.51,451.71,18466.0,415.8895,416.0455,414.3386,414.5222,18466.0
2022-03-09 12:40:00,451.58,451.91,447.2,448.01,94198.0,414.4029,414.7057,410.3835,411.1268,94198.0
2022-03-09 12:50:00,447.75,450.6,447.53,450.49,29655.0,410.8882,413.5036,410.6863,413.4026,29655.0
2022-03-09 13:00:00,450.32,450.41,448.89,448.92,21764.0,413.2466,413.3292,411.9343,411.9619,21764.0
2022-03-09 13:10:00,448.8,448.8,447.26,447.92,49788.0,411.8517,411.8517,410.4385,411.0442,49788.0
2022-03-09 13:20:00,448.08,448.9,447.38,447.87,18262.0,411.191,411.9435,410.5487,410.9983,18262.0
2022-03-09 13:30:00,448.02,449.48,447.57,447.92,28981.0,411.136,412.4758,410.723,411.0442,28981.0
2022-03-09 13:40:00,447.93,449.21,447.41,449.04,21690.0,411.0534,412.228,410.5762,412.072,21690.0
2022-03-09 13:50:00,449.03,449.03,445.79,447.56,85768.0,412.0628,412.0628,409.0895,410.7138,85768.0
2022-03-09 14:00:00,447.49,448.28,447.12,448.03,41858.0,410.6496,411.3746,410.3101,411.1451,41858.0
2022-03-09 14:10:00,447.95,449.23,447.57,448.26,54066.0,411.0717,412.2463,410.723,411.3562,54066.0
2022-03-09 14:20:00,448.19,448.44,447.67,448.17,19493.0,411.292,411.5214,410.8148,411.2736,19493.0
2022-03-09 14:30:00,448.31,449.04,447.88,448.33,59936.0,411.4021,412.072,411.0075,411.4204,59936.0
2022-03-09 14:40:00,448.25,449.64,447.99,449.38,56756.0,411.347,412.6226,411.1084,412.384,56756.0
2022-03-09 14:50:00,449.31,450.97,449.15,449.3,27298.0,412.3198,413.8431,412.1729,412.3106,27298.0
2022-03-09 15:00:00,449.2,450.99,449.2,450.02,95685.0,412.2188,413.8615,412.2188,412.9713,95685.0
2022-03-09 15:10:00,450.19,451.49,449.81,451.41,17640.0,413.1273,414.3203,412.7786,414.2469,17640.0
2022-03-09 15:20:00,451.44,453.0,451.29,452.73,56021.0,414.2744,415.706,414.1368,415.4582,56021.0
2022-03-09 15:30:00,452.68,453.11,450.45,450.61,34982.0,415.4123,415.8069,413.3659,413.5127,34982.0
2022-03-09 15:40:00,450.8,451.53,449.25,449.75,51792.0,413.6871,414.357,412.2647,412.7235,51792.0
2022-03-09 15:50:00,449.92,450.0,447.14,448.9,165886.0,412.8795,412.953,410.3284,411.9435,165886.0
2022-03-10 09:30:00,450.63,456.96,449.51,450.35,140124.0,413.5311,419.34,412.5033,413.2741,140124.0
2022-03-10 09:40:00,450.21,454.88,449.12,452.35,100573.0,413.1457,417.4312,412.1454,415.1095,100573.0
2022-03-10 09:50:00,452.93,454.33,451.66,453.22,70831.0,415.6417,416.9265,414.4763,415.9079,70831.0
2022-03-10 10:00:00,453.34,454.93,452.82,453.85,58210.0,416.018,417.4771,415.5408,416.486,58210.0
2022-03-10 10:10:00,453.85,454.07,448.76,449.76,51900.0,416.486,416.6879,411.815,412.7327,51900.0
2022-03-10 10:20:00,449.5,452.22,449.17,450.01,31804.0,412.4941,414.9902,412.1913,412.9621,31804.0
2022-03-10 10:30:00,450.01,450.83,447.44,450.46,131732.0,412.9621,413.7146,410.6037,413.3751,131732.0
2022-03-10 10:40:00,450.78,451.42,450.23,450.72,12094.0,413.6687,414.256,413.164,413.6137,12094.0
2022-03-10 10:50:00,450.63,451.59,450.3,451.59,21577.0,413.5311,414.4121,413.2283,414.4121,21577.0
2022-03-10 11:00:00,451.52,452.37,449.47,451.8,65081.0,414.3478,415.1278,412.4666,414.6048,65081.0
2022-03-10 11:10:00,451.55,451.85,450.08,450.71,22987.0,414.3753,414.6506,413.0264,413.6045,22987.0
2022-03-10 11:20:00,451.06,451.07,449.05,449.47,12988.0,413.9257,413.9349,412.0812,412.4666,12988.0
2022-03-10 11:30:00,449.47,449.96,448.49,448.58,49587.0,412.4666,412.9162,411.5673,411.6499,49587.0
2022-03-10 11:40:00,448.78,451.09,447.32,450.71,25108.0,411.8334,413.9532,410.4936,413.6045,25108.0
2022-03-10 11:50:00,451.06,451.61,450.56,451.61,10517.0,413.9257,414.4304,413.4669,414.4304,10517.0
2022-03-10 12:00:00,451.75,452.32,451.33,451.48,20107.0,414.5589,415.082,414.1735,414.3111,20107.0
2022-03-10 12:10:00,451.54,452.68,451.54,451.92,20464.0,414.3662,415.4123,414.3662,414.7149,20464.0
2022-03-10 12:20:00,451.86,452.44,451.46,452.07,11548.0,414.6598,415.1921,414.2928,414.8525,11548.0
2022-03-10 12:30:00,452.26,452.68,450.83,451.09,54018.0,415.0269,415.4123,413.7146,413.9532,54018.0
2022-03-10 12:40:00,450.78,451.24,449.31,450.51,37111.0,413.6687,414.0909,412.3198,413.421,37111.0
2022-03-10 12:50:00,450.77,451.25,449.81,450.15,10482.0,413.6596,414.1,412.7786,413.0906,10482.0
2022-03-10 13:00:00,449.98,451.29,449.21,451.29,23554.0,412.9346,414.1368,412.228,414.1368,23554.0
2022-03-10 13:10:00,451.15,451.42,449.98,450.64,15456.0,414.0083,414.256,412.9346,413.5403,15456.0
2022-03-10 13:20:00,450.72,451.54,450.69,450.69,23997.0,413.6137,414.3662,413.5861,413.5861,23997.0
2022-03-10 13:30:00,450.93,451.0,450.0,450.22,12914.0,413.8064,413.8706,412.953,413.1548,12914.0
2022-03-10 13:40:00,450.22,451.24,450.0,450.87,17034.0,413.1548,414.0909,412.953,413.7513,17034.0
2022-03-10 13:50:00,450.77,450.77,449.29,449.79,38118.0,413.6596,413.6596,412.3014,412.7602,38118.0
2022-03-10 14:00:00,449.62,449.62,447.95,448.35,16844.0,412.6042,412.6042,411.0717,411.4388,16844.0
2022-03-10 14:10:00,448.3,449.09,448.01,448.53,19694.0,411.3929,412.1179,411.1268,411.604,19694.0
2022-03-10 14:20:00,448.54,448.54,447.5,447.5,21861.0,411.6132,411.6132,410.6588,410.6588,21861.0
2022-03-10 14:30:00,447.29,447.68,446.87,447.28,36074.0,410.4661,410.824,410.0806,410.4569,36074.0
2022-03-10 14:40:00,447.32,448.15,447.27,448.03,14352.0,410.4936,411.2553,410.4477,411.1451,14352.0
2022-03-10 14:50:00,448.24,448.82,446.75,446.82,26238.0,411.3378,411.8701,409.9705,410.0348,26238.0
2022-03-10 15:00:00,446.97,447.29,445.86,446.22,41375.0,410.1724,410.4661,409.1538,409.4841,41375.0
2022-03-10 15:10:00,446.3,446.6,445.14,445.55,97717.0,409.5576,409.8329,408.4931,408.8693,97717.0
2022-03-10 15:20:00,445.46,445.88,444.22,444.49,78652.0,408.7867,409.1721,407.6488,407.8966,78652.0
2022-03-10 15:30:00,444.44,444.58,442.24,442.99,107421.0,407.8507,407.9792,405.8318,406.5201,107421.0
2022-03-10 15:40:00,443.09,445.21,442.91,444.83,82013.0,406.6118,408.5573,406.4467,408.2086,82013.0
2022-03-10 15:50:00,445.02,445.24,443.72,444.45,204803.0,408.3829,408.5848,407.19,407.8599,204803.0
2022-03-11 09:30:00,442.0,448.5,441.31,448.25,115932.0,405.6116,411.5764,404.9784,411.347,115932.0
2022-03-11 09:40:00,448.03,448.46,444.51,445.14,72842.0,411.1451,411.5397,407.9149,408.4931,72842.0
2022-03-11 09:50:00,444.95,447.0,443.19,445.73,73842.0,408.3187,410.1999,406.7036,409.0345,73842.0
2022-03-11 10:00:00,445.37,447.31,444.23,444.79,62806.0,408.7041,410.4844,407.658,408.1719,62806.0
2022-03-11 10:10:00,444.79,447.16,444.42,446.43,34239.0,408.1719,410.3468,407.8323,409.6769,34239.0
2022-03-11 10:20:00,446.41,446.41,445.25,445.64,19724.0,409.6585,409.6585,408.594,408.9519,19724.0
2022-03-11 10:30:00,445.75,446.5,445.61,446.27,24227.0,409.0528,409.7411,408.9244,409.53,24227.0
2022-03-11 10:40:00,446.75,448.01,446.24,447.0,41671.0,409.9705,411.1268,409.5025,410.1999,41671.0
2022-03-11 10:50:00,446.91,448.69,446.86,448.0,43256.0,410.1173,411.7508,410.0715,411.1176,43256.0
2022-03-11 11:00:00,448.04,448.14,445.51,445.96,35535.0,411.1543,411.2461,408.8326,409.2456,35535.0
2022-03-11 11:10:00,445.85,446.35,443.69,443.69,35659.0,409.1446,409.6034,407.1624,407.1624,35659.0
2022-03-11 11:20:00,443.91,446.07,443.82,445.57,12226.0,407.3643,409.3465,407.2817,408.8877,12226.0
2022-03-11 11:30:00,445.71,446.28,445.05,445.51,28068.0,409.0161,409.5392,408.4105,408.8326,28068.0
2022-03-11 11:40:00,445.54,445.68,444.03,444.06,18215.0,408.8601,408.9886,407.4744,407.502,18215.0
2022-03-11 11:50:00,444.09,444.12,441.42,443.18,45970.0,407.5295,407.557,405.0793,406.6944,45970.0
2022-03-11 12:00:00,442.93,443.92,442.23,442.54,31570.0,406.465,407.3735,405.8226,406.1071,31570.0
2022-03-11 12:10:00,443.0,443.62,441.83,442.62,28122.0,406.5292,407.0982,405.4556,406.1805,28122.0
2022-03-11 12:20:00,442.77,443.3,441.65,441.81,24893.0,406.3182,406.8045,405.2904,405.4372,24893.0
2022-03-11 12:30:00,441.96,443.03,441.82,442.66,17439.0,405.5749,406.5568,405.4464,406.2172,17439.0
2022-03-11 12:40:00,442.66,443.32,442.18,442.44,14430.0,406.2172,406.8229,405.7767,406.0153,14430.0
2022-03-11 12:50:00,442.28,443.19,442.13,443.06,9031.0,405.8685,406.7036,405.7309,406.5843,9031.0
2022-03-11 13:00:00,443.2,443.79,442.5,443.08,18618.0,406.7128,407.2542,406.0704,406.6027,18618.0
2022-03-11 13:10:00,443.08,443.95,442.45,443.85,18803.0,406.6027,407.401,406.0245,407.3093,18803.0
2022-03-11 13:20:00,444.01,444.8,443.04,443.14,35306.0,407.4561,408.1811,406.5659,406.6577,35306.0
2022-03-11 13:30:00,443.13,444.65,443.02,443.89,27664.0,406.6485,408.0434,406.5476,407.346,27664.0
2022-03-11 13:40:00,443.89,444.17,443.35,443.93,16260.0,407.346,407.6029,406.8504,407.3827,16260.0
2022-03-11 13:50:00,443.86,443.94,442.85,443.78,21937.0,407.3184,407.3919,406.3916,407.245,21937.0
2022-03-11 14:00:00,443.53,444.97,443.51,444.46,25396.0,407.0156,408.3371,406.9973,407.869,25396.0
2022-03-11 14:10:00,444.46,444.58,442.02,443.09,26738.0,407.869,407.9792,405.6299,406.6118,26738.0
2022-03-11 14:20:00,443.25,443.53,441.45,441.83,35614.0,406.7587,407.0156,405.1068,405.4556,35614.0
2022-03-11 14:30:00,441.83,442.98,441.04,442.97,29928.0,405.4556,406.5109,404.7306,406.5017,29928.0
2022-03-11 14:40:00,442.67,442.71,441.88,442.23,12267.0,406.2264,406.2631,405.5014,405.8226,12267.0
2022-03-11 14:50:00,442.27,442.42,441.51,441.51,18760.0,405.8593,405.997,405.1619,405.1619,18760.0
2022-03-11 15:00:00,441.59,442.75,441.0,442.4,23358.0,405.2353,406.2998,404.6939,405.9786,23358.0
2022-03-11 15:10:00,442.5,443.58,442.06,443.34,18499.0,406.0704,407.0615,405.6666,406.8413,18499.0
2022-03-11 15:20:00,443.25,443.45,442.62,442.73,21815.0,406.7587,406.9422,406.1805,406.2815,21815.0
2022-03-11 15:30:00,442.52,442.52,440.05,440.55,61959.0,406.0888,406.0888,403.8221,404.2809,61959.0
2022-03-11 15:40:00,440.53,440.63,439.24,439.28,56503.0,404.2626,404.3544,403.0788,403.1155,56503.0
2022-03-11 15:50:00,439.2,440.03,438.61,438.93,188460.0,403.0421,403.8038,402.5007,402.7943,188460.0
2022-03-14 09:30:00,449.44,449.5,442.37,443.14,94255.0,412.4391,412.4941,405.9511,406.6577,94255.0
2022-03-14 09:40:00,442.64,444.04,439.88,441.56,88601.0,406.1989,407.4836,403.6661,405.2078,88601.0
2022-03-14 09:50:00,441.62,445.43,441.61,444.99,49567.0,405.2629,408.7592,405.2537,408.3554,49567.0
2022-03-14 10:00:00,444.78,446.82,443.92,445.58,52988.0,408.1627,410.0348,407.3735,408.8968,52988.0
2022-03-14 10:10:00,445.53,446.16,444.13,445.62,139099.0,408.851,409.4291,407.5662,408.9335,139099.0
2022-03-14 10:20:00,445.75,449.26,445.37,447.99,35403.0,409.0528,412.2739,408.7041,411.1084,35403.0
2022-03-14 10:30:00,448.45,449.78,447.5,449.16,61837.0,411.5306,412.7511,410.6588,412.1821,61837.0
2022-03-14 10:40:00,448.91,448.91,446.42,446.85,38755.0,411.9527,411.9527,409.6677,410.0623,38755.0
2022-03-14 10:50:00,446.9,447.19,445.75,446.4,14094.0,410.1082,410.3743,409.0528,409.6493,14094.0
2022-03-14 11:00:00,446.36,446.81,445.58,446.19,13612.0,409.6126,410.0256,408.8968,409.4566,13612.0
2022-03-14 11:10:00,446.64,446.88,445.66,445.68,21149.0,409.8696,410.0898,408.9703,408.9886,21149.0
2022-03-14 11:20:00,445.4,445.81,443.66,444.02,10942.0,408.7317,409.1079,407.1349,407.4653,10942.0
2022-03-14 11:30:00,444.11,444.11,442.78,443.19,11510.0,407.5479,407.5479,406.3274,406.7036,11510.0
2022-03-14 11:40:00,443.18,443.8,443.0,443.09,10008.0,406.6944,407.2634,406.5292,406.6118,10008.0
2022-03-14 11:50:00,443.03,443.04,441.72,442.57,21085.0,406.5568,406.5659,405.3546,406.1346,21085.0
2022-03-14 12:00:00,442.67,444.77,442.55,444.39,39088.0,406.2264,408.1535,406.1163,407.8048,39088.0
2022-03-14 12:10:00,444.27,444.27,441.83,442.76,19621.0,407.6947,407.6947,405.4556,406.309,19621.0
2022-03-14 12:20:00,442.81,444.25,442.22,443.99,11024.0,406.3549,407.6763,405.8135,407.4377,11024.0
2022-03-14 12:30:00,444.23,445.37,444.23,445.35,18028.0,407.658,408.7041,407.658,408.6858,18028.0
2022-03-14 12:40:00,445.21,446.21,444.72,445.52,53609.0,408.5573,409.475,408.1076,408.8418,53609.0
2022-03-14 12:50:00,445.52,445.61,444.65,444.91,29409.0,408.8418,408.9244,408.0434,408.282,29409.0
2022-03-14 13:00:00,444.89,445.07,443.76,444.74,13540.0,408.2636,408.4288,407.2267,408.126,13540.0
2022-03-14 13:10:00,444.78,445.36,444.38,445.29,19580.0,408.1627,408.695,407.7956,408.6307,19580.0
2022-03-14 13:20:00,445.22,445.28,444.52,444.8,8744.0,408.5665,408.6215,407.9241,408.1811,8744.0
2022-03-14 13:30:00,444.64,444.87,443.91,444.14,12168.0,408.0342,408.2453,407.3643,407.5754,12168.0
2022-03-14 13:40:00,444.3,444.55,442.19,442.86,16273.0,407.7222,407.9516,405.7859,406.4008,16273.0
2022-03-14 13:50:00,442.99,442.99,441.6,442.22,19180.0,406.5201,406.5201,405.2445,405.8135,19180.0
2022-03-14 14:00:00,442.47,442.67,441.4,441.99,24608.0,406.0429,406.2264,405.061,405.6024,24608.0
2022-03-14 14:10:00,442.19,442.38,440.34,440.48,31210.0,405.7859,405.9603,404.0882,404.2167,31210.0
2022-03-14 14:20:00,440.5,441.42,439.96,440.43,33154.0,404.2351,405.0793,403.7395,404.1708,33154.0
2022-03-14 14:30:00,440.59,441.29,440.06,440.16,29523.0,404.3176,404.96,403.8313,403.923,29523.0
2022-03-14 14:40:00,440.19,441.09,439.52,440.6,25037.0,403.9506,404.7765,403.3357,404.3268,25037.0
2022-03-14 14:50:00,440.58,441.28,439.21,440.82,45095.0,404.3085,404.9508,403.0513,404.5287,45095.0
2022-03-14 15:00:00,440.82,441.82,440.82,441.18,18999.0,404.5287,405.4464,404.5287,404.8591,18999.0
2022-03-14 15:10:00,441.21,441.77,440.69,440.75,19492.0,404.8866,405.4005,404.4094,404.4645,19492.0
2022-03-14 15:20:00,440.64,441.9,440.3,441.86,44183.0,404.3635,405.5198,404.0515,405.4831,44183.0
2022-03-14 15:30:00,441.69,441.74,440.64,440.94,38050.0,405.3271,405.373,404.3635,404.6388,38050.0
2022-03-14 15:40:00,440.84,442.71,440.83,442.71,39530.0,404.5471,406.2631,404.5379,406.2631,39530.0
2022-03-14 15:50:00,442.47,444.72,441.93,444.45,126865.0,406.0429,408.1076,405.5473,407.8599,126865.0
2022-03-15 09:30:00,444.75,445.47,440.28,443.23,48467.0,408.1352,408.7959,404.0332,406.7403,48467.0
2022-03-15 09:40:00,443.12,444.85,441.66,443.11,20171.0,406.6394,408.2269,405.2996,406.6302,20171.0
2022-03-15 09:50:00,443.12,445.0,442.8,444.69,26704.0,406.6394,408.3646,406.3457,408.0801,26704.0
2022-03-15 10:00:00,444.49,445.87,443.56,444.99,21236.0,407.8966,409.163,407.0431,408.3554,21236.0
2022-03-15 10:10:00,445.66,446.01,444.48,445.7,29690.0,408.9703,409.2914,407.8874,409.007,29690.0
2022-03-15 10:20:00,445.92,447.32,445.56,446.17,28158.0,409.2088,410.4936,408.8785,409.4383,28158.0
2022-03-15 10:30:00,446.43,446.92,444.5,444.9,16608.0,409.6769,410.1265,407.9058,408.2728,16608.0
2022-03-15 10:40:00,445.0,445.52,443.74,444.34,19132.0,408.3646,408.8418,407.2083,407.7589,19132.0
2022-03-15 10:50:00,444.34,445.0,443.77,444.25,15072.0,407.7589,408.3646,407.2358,407.6763,15072.0
2022-03-15 11:00:00,444.12,444.42,442.71,443.18,15755.0,407.557,407.8323,406.2631,406.6944,15755.0
2022-03-15 11:10:00,443.19,444.18,442.71,443.8,12355.0,406.7036,407.6121,406.2631,407.2634,12355.0
2022-03-15 11:20:00,443.71,444.55,442.86,443.73,14216.0,407.1808,407.9516,406.4008,407.1991,14216.0
2022-03-15 11:30:00,443.49,444.72,443.04,444.09,12449.0,406.9789,408.1076,406.5659,407.5295,12449.0
2022-03-15 11:40:00,444.34,446.14,443.76,445.87,19120.0,407.7589,409.4107,407.2267,409.163,19120.0
2022-03-15 11:50:00,445.92,446.29,444.82,445.46,13814.0,409.2088,409.5484,408.1994,408.7867,13814.0
2022-03-15 12:00:00,445.71,446.29,444.43,445.5,21316.0,409.0161,409.5484,407.8415,408.8234,21316.0
2022-03-15 12:10:00,445.58,447.54,445.51,447.2,13172.0,408.8968,410.6955,408.8326,410.3835,13172.0
2022-03-15 12:20:00,446.97,447.49,446.31,447.16,10679.0,410.1724,410.6496,409.5667,410.3468,10679.0
2022-03-15 12:30:00,446.99,447.34,445.46,445.46,9024.0,410.1908,410.5119,408.7867,408.7867,9024.0
2022-03-15 12:40:00,445.48,446.31,445.33,446.06,12056.0,408.8051,409.5667,408.6674,409.3373,12056.0
2022-03-15 12:50:00,446.06,446.48,445.72,445.86,10606.0,409.3373,409.7227,409.0253,409.1538,10606.0
2022-03-15 13:00:00,446.08,446.42,445.61,445.75,7653.0,409.3557,409.6677,408.9244,409.0528,7653.0
2022-03-15 13:10:00,445.81,446.61,445.6,446.13,8948.0,409.1079,409.842,408.9152,409.4016,8948.0
2022-03-15 13:20:00,446.18,446.82,445.66,445.73,15030.0,409.4474,410.0348,408.9703,409.0345,15030.0
2022-03-15 13:30:00,445.45,448.0,445.21,447.59,22845.0,408.7775,411.1176,408.5573,410.7414,22845.0
2022-03-15 13:40:00,447.7,448.81,446.93,448.68,18469.0,410.8423,411.8609,410.1357,411.7416,18469.0
2022-03-15 13:50:00,448.67,449.54,448.01,449.41,17968.0,411.7324,412.5308,411.1268,412.4115,17968.0
2022-03-15 14:00:00,449.19,449.45,448.33,449.02,18815.0,412.2096,412.4482,411.4204,412.0536,18815.0
2022-03-15 14:10:00,449.08,449.37,448.17,448.25,12812.0,412.1087,412.3748,411.2736,411.347,12812.0
2022-03-15 14:20:00,448.11,448.43,447.61,448.01,13291.0,411.2186,411.5122,410.7597,411.1268,13291.0
2022-03-15 14:30:00,448.14,449.0,447.67,448.74,16045.0,411.2461,412.0353,410.8148,411.7967,16045.0
2022-03-15 14:40:00,448.59,449.38,448.59,448.86,14216.0,411.659,412.384,411.659,411.9068,14216.0
2022-03-15 14:50:00,448.99,449.44,447.76,449.01,43631.0,412.0261,412.4391,410.8974,412.0445,43631.0
2022-03-15 15:00:00,448.88,449.87,448.31,449.09,29596.0,411.9252,412.8337,411.4021,412.1179,29596.0
2022-03-15 15:10:00,449.14,449.86,449.05,449.35,17601.0,412.1638,412.8245,412.0812,412.3565,17601.0
2022-03-15 15:20:00,449.45,449.45,448.64,448.67,20034.0,412.4482,412.4482,411.7049,411.7324,20034.0
2022-03-15 15:30:00,448.65,448.84,447.2,448.3,26387.0,411.7141,411.8885,410.3835,411.3929,26387.0
2022-03-15 15:40:00,448.3,449.45,447.87,449.25,27660.0,411.3929,412.4482,410.9983,412.2647,27660.0
2022-03-15 15:50:00,449.21,450.42,448.17,448.71,158344.0,412.228,413.3384,411.2736,411.7692,158344.0
2022-03-16 09:30:00,435.05,436.89,428.01,431.36,262280.0,399.2337,400.9223,392.7733,395.8475,262280.0
2022-03-16 09:40:00,431.68,432.19,427.06,427.07,135815.0,396.1412,396.6092,391.9015,391.9107,135815.0
2022-03-16 09:50:00,427.36,427.64,422.23,423.05,145681.0,392.1768,392.4338,387.4692,388.2217,145681.0
2022-03-16 10:00:00,423.06,424.0,420.01,421.9,168315.0,388.2308,389.0934,385.4319,387.1663,168315.0
2022-03-16 10:10:00,421.92,424.47,416.77,417.65,248972.0,387.1847,389.5248,382.4587,383.2662,248972.0
2022-03-16 10:20:00,417.38,420.94,415.43,417.44,118070.0,383.0185,386.2854,381.229,383.0735,118070.0
2022-03-16 10:30:00,417.51,417.59,411.36,414.34,164428.0,383.1378,383.2112,377.4941,380.2287,164428.0
2022-03-16 10:40:00,414.47,420.0,414.05,419.9,122568.0,380.348,385.4228,379.9626,385.331,122568.0
2022-03-16 10:50:00,419.72,420.58,418.19,420.55,77388.0,385.1658,385.955,383.7618,385.9275,77388.0
2022-03-16 11:00:00,420.56,420.57,418.33,418.86,47962.0,385.9367,385.9458,383.8902,384.3766,47962.0
2022-03-16 11:10:00,419.13,419.13,416.61,418.15,52972.0,384.6244,384.6244,382.3118,383.7251,52972.0
2022-03-16 11:20:00,417.91,418.1,416.99,417.01,48687.0,383.5048,383.6792,382.6606,382.6789,48687.0
2022-03-16 11:30:00,417.35,417.78,415.45,416.8,58408.0,382.9909,383.3855,381.2473,382.4862,58408.0
2022-03-16 11:40:00,416.74,418.7,416.0,417.84,38918.0,382.4311,384.2298,381.7521,383.4406,38918.0
2022-03-16 11:50:00,417.85,418.66,416.83,418.58,27592.0,383.4498,384.1931,382.5137,384.1197,27592.0
2022-03-16 12:00:00,418.48,420.68,418.08,420.3,39575.0,384.0279,386.0468,383.6608,385.6981,39575.0
2022-03-16 12:10:00,419.9,420.01,418.49,420.0,23804.0,385.331,385.4319,384.0371,385.4228,23804.0
2022-03-16 12:20:00,419.95,420.18,419.25,419.27,15412.0,385.3769,385.5879,384.7345,384.7529,15412.0
2022-03-16 12:30:00,419.47,420.0,419.15,419.32,29603.0,384.9364,385.4228,384.6427,384.7987,29603.0
2022-03-16 12:40:00,419.52,419.78,418.5,418.95,42108.0,384.9823,385.2209,384.0462,384.4592,42108.0
2022-03-16 12:50:00,418.95,419.9,417.22,419.22,33164.0,384.4592,385.331,382.8716,384.707,33164.0
2022-03-16 13:00:00,419.17,422.69,418.64,422.35,96636.0,384.6611,387.8913,384.1747,387.5793,96636.0
2022-03-16 13:10:00,422.24,422.66,419.52,421.81,64682.0,387.4783,387.8638,384.9823,387.0837,64682.0
2022-03-16 13:20:00,421.58,422.25,421.17,421.17,28559.0,386.8727,387.4875,386.4964,386.4964,28559.0
2022-03-16 13:30:00,421.22,421.23,417.48,417.97,35628.0,386.5423,386.5515,383.1102,383.5599,35628.0
2022-03-16 13:40:00,417.99,420.2,417.88,419.27,20313.0,383.5782,385.6063,383.4773,384.7529,20313.0
2022-03-16 13:50:00,419.05,421.9,418.85,419.79,36286.0,384.551,387.1663,384.3674,385.23,36286.0
2022-03-16 14:00:00,420.11,420.61,418.9,418.91,27360.0,385.5237,385.9825,384.4133,384.4225,27360.0
2022-03-16 14:10:00,419.07,419.67,417.89,419.67,27321.0,384.5693,385.1199,383.4865,385.1199,27321.0
2022-03-16 14:20:00,419.67,420.79,418.42,419.08,33486.0,385.1199,386.1477,383.9728,384.5785,33486.0
2022-03-16 14:30:00,418.9,419.94,417.76,419.9,30755.0,384.4133,385.3677,383.3672,385.331,30755.0
2022-03-16 14:40:00,419.94,421.08,419.36,419.85,32244.0,385.3677,386.4138,384.8354,385.2851,32244.0
2022-03-16 14:50:00,419.55,420.38,418.38,418.72,35982.0,385.0098,385.7715,383.9361,384.2481,35982.0
2022-03-16 15:00:00,419.01,419.4,417.59,418.3,25154.0,384.5143,384.8722,383.2112,383.8627,25154.0
2022-03-16 15:10:00,418.38,419.53,417.64,419.11,35700.0,383.9361,384.9915,383.257,384.606,35700.0
2022-03-16 15:20:00,419.2,420.93,419.15,420.4,41072.0,384.6886,386.2762,384.6427,385.7898,41072.0
2022-03-16 15:30:00,420.37,420.42,418.88,419.0,53953.0,385.7623,385.8082,384.395,384.5051,53953.0
2022-03-16 15:40:00,418.99,420.9,418.48,420.8,68726.0,384.4959,386.2487,384.0279,386.1569,68726.0
2022-03-16 15:50:00,420.9,422.2,420.24,421.32,203871.0,386.2487,387.4416,385.643,386.6341,203871.0
2022-03-17 09:30:00,427.06,431.76,426.91,429.71,225086.0,391.9015,396.2146,391.7639,394.3334,225086.0
2022-03-17 09:40:00,429.89,431.5,427.47,429.95,131170.0,394.4985,395.976,392.2778,394.5536,131170.0
2022-03-17 09:50:00,429.7,429.77,424.8,425.79,35548.0,394.3242,394.3884,389.8276,390.7361,35548.0
2022-03-17 10:00:00,426.13,428.82,425.91,427.73,29698.0,391.0481,393.5166,390.8462,392.5164,29698.0
2022-03-17 10:10:00,427.73,429.66,426.2,428.29,58301.0,392.5164,394.2875,391.1123,393.0303,58301.0
2022-03-17 10:20:00,428.25,428.26,425.28,425.87,24981.0,392.9936,393.0027,390.2681,390.8095,24981.0
2022-03-17 10:30:00,425.83,427.56,425.83,427.56,23112.0,390.7728,392.3604,390.7728,392.3604,23112.0
2022-03-17 10:40:00,427.24,428.83,426.44,428.83,17683.0,392.0667,393.5258,391.3326,393.5258,17683.0
2022-03-17 10:50:00,428.98,430.6,427.48,429.85,56855.0,393.6635,395.1501,392.287,394.4618,56855.0
2022-03-17 11:00:00,429.52,431.78,429.04,429.86,45780.0,394.159,396.2329,393.7185,394.471,45780.0
2022-03-17 11:10:00,430.18,430.35,428.39,428.91,16623.0,394.7647,394.9207,393.122,393.5992,16623.0
2022-03-17 11:20:00,428.75,429.35,427.06,427.65,21265.0,393.4524,394.003,391.9015,392.443,21265.0
2022-03-17 11:30:00,427.62,427.8,426.6,427.7,9949.0,392.4154,392.5806,391.4794,392.4888,9949.0
2022-03-17 11:40:00,427.55,429.15,426.97,429.06,21475.0,392.3512,393.8195,391.8189,393.7369,21475.0
2022-03-17 11:50:00,428.92,429.61,428.68,428.9,14160.0,393.6084,394.2416,393.3882,393.59,14160.0
2022-03-17 12:00:00,428.91,429.09,427.11,428.36,35426.0,393.5992,393.7644,391.9474,393.0945,35426.0
2022-03-17 12:10:00,428.33,428.84,427.65,427.89,20463.0,393.067,393.535,392.443,392.6632,20463.0
2022-03-17 12:20:00,428.09,429.6,428.09,429.44,15558.0,392.8467,394.2324,392.8467,394.0856,15558.0
2022-03-17 12:30:00,429.56,429.79,428.77,428.92,37326.0,394.1957,394.4068,393.4708,393.6084,37326.0
2022-03-17 12:40:00,428.78,429.24,428.78,429.08,25780.0,393.4799,393.9021,393.4799,393.7552,25780.0
2022-03-17 12:50:00,429.05,429.78,428.91,429.24,19138.0,393.7277,394.3976,393.5992,393.9021,19138.0
2022-03-17 13:00:00,429.18,430.22,428.88,430.06,16967.0,393.847,394.8014,393.5717,394.6545,16967.0
2022-03-17 13:10:00,429.99,430.6,428.79,429.77,17171.0,394.5903,395.1501,393.4891,394.3884,17171.0
2022-03-17 13:20:00,429.67,430.46,428.74,429.25,23111.0,394.2967,395.0216,393.4432,393.9112,23111.0
2022-03-17 13:30:00,429.33,429.96,429.28,429.77,8790.0,393.9846,394.5628,393.9388,394.3884,8790.0
2022-03-17 13:40:00,429.66,430.17,429.02,429.31,12630.0,394.2875,394.7555,393.7002,393.9663,12630.0
2022-03-17 13:50:00,429.18,429.68,428.92,429.67,13574.0,393.847,394.3058,393.6084,394.2967,13574.0
2022-03-17 14:00:00,429.47,429.88,429.16,429.47,17958.0,394.1131,394.4894,393.8286,394.1131,17958.0
2022-03-17 14:10:00,429.52,429.68,427.57,427.89,32414.0,394.159,394.3058,392.3695,392.6632,32414.0
2022-03-17 14:20:00,428.07,428.26,427.26,427.92,23311.0,392.8284,393.0027,392.0851,392.6907,23311.0
2022-03-17 14:30:00,427.8,427.88,426.82,427.08,26579.0,392.5806,392.654,391.6813,391.9199,26579.0
2022-03-17 14:40:00,427.08,427.58,426.5,427.42,25369.0,391.9199,392.3787,391.3876,392.2319,25369.0
2022-03-17 14:50:00,427.6,428.0,426.21,426.74,23090.0,392.3971,392.7641,391.1215,391.6079,23090.0
2022-03-17 15:00:00,426.88,427.86,426.31,427.86,30174.0,391.7363,392.6357,391.2133,392.6357,30174.0
2022-03-17 15:10:00,427.75,428.61,427.63,428.38,26324.0,392.5347,393.3239,392.4246,393.1129,26324.0
2022-03-17 15:20:00,428.19,428.44,426.35,426.59,52198.0,392.9385,393.1679,391.25,391.4702,52198.0
2022-03-17 15:30:00,426.52,427.5,426.36,426.82,51747.0,391.406,392.3053,391.2592,391.6813,51747.0
2022-03-17 15:40:00,426.81,428.61,426.74,428.61,55859.0,391.6721,393.3239,391.6079,393.3239,55859.0
2022-03-17 15:50:00,428.41,428.83,426.73,428.61,184506.0,393.1404,393.5258,391.5987,393.3239,184506.0
2022-03-18 09:30:00,434.67,437.49,432.7,434.19,252117.0,398.885,401.4729,397.0772,398.4445,252117.0
2022-03-18 09:40:00,434.13,435.03,432.13,432.45,35374.0,398.3895,399.2154,396.5541,396.8478,35374.0
2022-03-18 09:50:00,432.45,432.94,431.01,432.36,35620.0,396.8478,397.2974,395.5263,396.7652,35620.0
2022-03-18 10:00:00,432.4,434.24,431.55,432.7,55432.0,396.8019,398.4904,396.0219,397.0772,55432.0
2022-03-18 10:10:00,433.05,433.24,429.51,430.0,16223.0,397.3984,397.5728,394.1498,394.5995,16223.0
2022-03-18 10:20:00,430.19,432.0,429.9,431.82,24264.0,394.7738,396.4348,394.5077,396.2697,24264.0
2022-03-18 10:30:00,431.71,432.89,430.58,431.46,38789.0,396.1687,397.2516,395.1317,395.9393,38789.0
2022-03-18 10:40:00,431.5,431.66,428.96,429.3,18144.0,395.976,396.1228,393.6451,393.9571,18144.0
2022-03-18 10:50:00,429.45,429.96,427.75,428.36,95665.0,394.0948,394.5628,392.5347,393.0945,95665.0
2022-03-18 11:00:00,428.32,430.71,428.24,429.83,59314.0,393.0578,395.251,392.9844,394.4435,59314.0
2022-03-18 11:10:00,429.63,429.63,428.53,428.65,21207.0,394.26,394.26,393.2505,393.3606,21207.0
2022-03-18 11:20:00,428.53,429.13,426.18,426.72,61576.0,393.2505,393.8011,391.094,391.5895,61576.0
2022-03-18 11:30:00,426.72,427.51,426.62,426.96,24259.0,391.5895,392.3145,391.4978,391.8098,24259.0
2022-03-18 11:40:00,426.65,427.88,425.51,425.99,145777.0,391.5253,392.654,390.4791,390.9196,145777.0
2022-03-18 11:50:00,425.96,425.96,424.53,424.81,14973.0,390.8921,390.8921,389.5798,389.8368,14973.0
2022-03-18 12:00:00,424.81,424.98,423.49,424.5,21099.0,389.8368,389.9928,388.6254,389.5523,21099.0
2022-03-18 12:10:00,424.5,425.52,424.15,425.3,81126.0,389.5523,390.4883,389.2311,390.2864,81126.0
2022-03-18 12:20:00,425.31,425.8,424.6,425.64,14034.0,390.2956,390.7453,389.6441,390.5984,14034.0
2022-03-18 12:30:00,425.3,427.2,425.26,426.13,15734.0,390.2864,392.03,390.2497,391.0481,15734.0
2022-03-18 12:40:00,426.01,426.82,425.98,426.82,27067.0,390.938,391.6813,390.9104,391.6813,27067.0
2022-03-18 12:50:00,426.65,426.97,425.36,425.81,78605.0,391.5253,391.8189,390.3415,390.7544,78605.0
2022-03-18 13:00:00,425.63,425.82,424.27,424.67,98615.0,390.5893,390.7636,389.3412,389.7083,98615.0
2022-03-18 13:10:00,424.64,426.42,424.5,425.03,43728.0,389.6808,391.3142,389.5523,390.0387,43728.0
2022-03-18 13:20:00,425.07,425.14,423.29,423.44,79547.0,390.0754,390.1396,388.4419,388.5796,79547.0
2022-03-18 13:30:00,423.37,424.09,423.01,423.34,87955.0,388.5153,389.176,388.185,388.4878,87955.0
2022-03-18 13:40:00,423.19,424.12,422.49,422.87,63753.0,388.3501,389.2036,387.7078,388.0565,63753.0
2022-03-18 13:50:00,422.81,424.1,422.63,423.91,72428.0,388.0014,389.1852,387.8362,389.0109,72428.0
2022-03-18 14:00:00,424.04,424.67,422.42,423.18,52683.0,389.1302,389.7083,387.6435,388.341,52683.0
2022-03-18 14:10:00,423.17,424.42,423.17,424.03,27730.0,388.3318,389.4789,388.3318,389.121,27730.0
2022-03-18 14:20:00,423.78,423.97,422.55,423.3,12775.0,388.8916,389.0659,387.7628,388.4511,12775.0
2022-03-18 14:30:00,423.37,423.43,421.7,422.82,40978.0,388.5153,388.5704,386.9828,388.0106,40978.0
2022-03-18 14:40:00,422.92,423.41,422.11,422.41,30639.0,388.1024,388.552,387.359,387.6343,30639.0
2022-03-18 14:50:00,422.34,423.27,421.97,422.9,17462.0,387.5701,388.4235,387.2306,388.084,17462.0
2022-03-18 15:00:00,423.05,423.44,422.5,423.08,17276.0,388.2217,388.5796,387.7169,388.2492,17276.0
2022-03-18 15:10:00,423.03,423.5,422.3,422.55,24472.0,388.2033,388.6346,387.5334,387.7628,24472.0
2022-03-18 15:20:00,422.66,424.17,422.59,423.7,75766.0,387.8638,389.2495,387.7995,388.8181,75766.0
2022-03-18 15:30:00,423.78,424.99,423.78,424.71,54702.0,388.8916,390.0019,388.8916,389.745,54702.0
2022-03-18 15:40:00,424.82,425.47,424.16,425.01,42257.0,389.8459,390.4424,389.2403,390.0203,42257.0
2022-03-18 15:50:00,424.81,427.56,423.61,426.18,251682.0,389.8368,392.3604,388.7356,391.094,251682.0
2022-03-21 09:30:00,431.63,437.98,431.63,435.64,125343.0,396.0953,401.9225,396.0953,399.7752,125343.0
2022-03-21 09:40:00,435.63,438.68,434.36,437.3,79083.0,399.766,402.5649,398.6005,401.2985,79083.0
2022-03-21 09:50:00,437.41,441.21,437.35,440.41,124855.0,401.3994,404.8866,401.3444,404.1525,124855.0
2022-03-21 10:00:00,440.37,444.9,440.12,444.35,146557.0,404.1158,408.2728,403.8863,407.7681,146557.0
2022-03-21 10:10:00,444.37,445.33,442.8,444.84,78972.0,407.7865,408.6674,406.3457,408.2178,78972.0
2022-03-21 10:20:00,444.69,445.63,442.62,444.61,116284.0,408.0801,408.9427,406.1805,408.0067,116284.0
2022-03-21 10:30:00,444.62,447.93,444.4,444.66,81243.0,408.0159,411.0534,407.814,408.0526,81243.0
2022-03-21 10:40:00,444.38,445.99,443.77,443.84,56379.0,407.7956,409.2731,407.2358,407.3001,56379.0
2022-03-21 10:50:00,443.7,445.14,442.51,442.95,22758.0,407.1716,408.4931,406.0796,406.4834,22758.0
2022-03-21 11:00:00,442.83,444.99,442.5,444.81,26343.0,406.3732,408.3554,406.0704,408.1902,26343.0
2022-03-21 11:10:00,444.76,444.99,441.71,442.03,22635.0,408.1443,408.3554,405.3454,405.6391,22635.0
2022-03-21 11:20:00,441.63,442.22,440.24,440.68,22915.0,405.272,405.8135,403.9965,404.4002,22915.0
2022-03-21 11:30:00,440.72,442.78,440.4,442.3,16681.0,404.4369,406.3274,404.1433,405.8869,16681.0
2022-03-21 11:40:00,442.15,442.91,440.42,441.18,23342.0,405.7492,406.4467,404.1616,404.8591,23342.0
2022-03-21 11:50:00,440.91,441.73,440.61,441.02,14389.0,404.6113,405.3638,404.336,404.7122,14389.0
2022-03-21 12:00:00,440.99,443.16,440.7,442.25,26693.0,404.6847,406.6761,404.4186,405.841,26693.0
2022-03-21 12:10:00,442.33,443.41,441.83,442.35,20181.0,405.9144,406.9055,405.4556,405.9328,20181.0
2022-03-21 12:20:00,441.9,442.14,440.66,441.39,39075.0,405.5198,405.74,404.3819,405.0518,39075.0
2022-03-21 12:30:00,441.48,441.75,439.37,439.53,18752.0,405.1344,405.3821,403.1981,403.3449,18752.0
2022-03-21 12:40:00,439.69,440.4,439.45,439.61,16830.0,403.4917,404.1433,403.2715,403.4183,16830.0
2022-03-21 12:50:00,439.52,439.77,438.55,439.08,11158.0,403.3357,403.5652,402.4456,402.932,11158.0
2022-03-21 13:00:00,438.81,439.35,438.58,439.3,8183.0,402.6842,403.1797,402.4731,403.1339,8183.0
2022-03-21 13:10:00,439.23,439.49,438.18,439.38,13198.0,403.0696,403.3082,402.1061,403.2073,13198.0
2022-03-21 13:20:00,439.55,439.95,439.19,439.42,11192.0,403.3633,403.7303,403.0329,403.244,11192.0
2022-03-21 13:30:00,439.34,440.78,439.01,440.72,18245.0,403.1706,404.492,402.8677,404.4369,18245.0
2022-03-21 13:40:00,440.79,441.48,439.45,440.56,22166.0,404.5012,405.1344,403.2715,404.2901,22166.0
2022-03-21 13:50:00,440.55,440.88,439.84,440.28,10033.0,404.2809,404.5838,403.6294,404.0332,10033.0
2022-03-21 14:00:00,440.28,440.44,439.47,439.8,11966.0,404.0332,404.18,403.2899,403.5927,11966.0
2022-03-21 14:10:00,439.8,440.0,438.96,439.12,12640.0,403.5927,403.7762,402.8218,402.9687,12640.0
2022-03-21 14:20:00,439.07,439.59,438.66,438.91,14227.0,402.9228,403.4,402.5465,402.776,14227.0
2022-03-21 14:30:00,438.95,440.0,438.89,439.64,14153.0,402.8127,403.7762,402.7576,403.4459,14153.0
2022-03-21 14:40:00,439.79,440.93,439.65,440.05,17574.0,403.5835,404.6297,403.455,403.8221,17574.0
2022-03-21 14:50:00,439.98,440.36,438.54,438.56,17102.0,403.7579,404.1066,402.4364,402.4548,17102.0
2022-03-21 15:00:00,438.57,440.31,438.56,439.73,21210.0,402.4639,404.0607,402.4548,403.5284,21210.0
2022-03-21 15:10:00,439.91,440.73,439.89,440.41,34100.0,403.6936,404.4461,403.6753,404.1525,34100.0
2022-03-21 15:20:00,440.51,440.91,440.25,440.81,17269.0,404.2442,404.6113,404.0056,404.5195,17269.0
2022-03-21 15:30:00,440.96,441.0,439.96,440.29,33670.0,404.6572,404.6939,403.7395,404.0423,33670.0
2022-03-21 15:40:00,440.16,440.41,439.6,440.13,36840.0,403.923,404.1525,403.4092,403.8955,36840.0
2022-03-21 15:50:00,440.31,441.06,439.05,440.09,138111.0,404.0607,404.749,402.9044,403.8588,138111.0
2022-03-22 09:30:00,439.45,440.5,436.09,437.22,58629.0,403.2715,404.2351,400.1881,401.2251,58629.0
2022-03-22 09:40:00,437.51,441.18,437.34,438.89,56745.0,401.4912,404.8591,401.3352,402.7576,56745.0
2022-03-22 09:50:00,438.94,439.57,436.0,437.02,28282.0,402.8035,403.3816,400.1055,401.0416,28282.0
2022-03-22 10:00:00,437.06,437.39,434.19,435.34,36903.0,401.0783,401.3811,398.4445,399.4999,36903.0
2022-03-22 10:10:00,435.79,437.71,435.38,435.76,31851.0,399.9128,401.6747,399.5366,399.8853,31851.0
2022-03-22 10:20:00,435.81,436.75,435.29,435.87,19503.0,399.9312,400.7938,399.454,399.9862,19503.0
2022-03-22 10:30:00,436.02,437.3,435.58,437.18,21912.0,400.1239,401.2985,399.7201,401.1884,21912.0
2022-03-22 10:40:00,436.94,437.23,435.65,436.51,14883.0,400.9681,401.2343,399.7843,400.5735,14883.0
2022-03-22 10:50:00,436.54,437.12,434.21,434.89,30710.0,400.6011,401.1333,398.4629,399.0869,30710.0
2022-03-22 11:00:00,434.92,435.54,434.31,435.53,23296.0,399.1144,399.6834,398.5547,399.6742,23296.0
2022-03-22 11:10:00,435.59,435.59,434.5,434.81,11821.0,399.7293,399.7293,398.729,399.0135,11821.0
2022-03-22 11:20:00,434.97,435.79,434.76,435.64,12715.0,399.1603,399.9128,398.9676,399.7752,12715.0
2022-03-22 11:30:00,435.61,435.82,435.06,435.55,8929.0,399.7476,399.9403,399.2429,399.6926,8929.0
2022-03-22 11:40:00,435.73,436.05,435.43,435.85,9676.0,399.8578,400.1514,399.5825,399.9679,9676.0
2022-03-22 11:50:00,435.77,437.19,435.67,436.94,10865.0,399.8945,401.1976,399.8027,400.9681,10865.0
2022-03-22 12:00:00,437.14,437.8,436.81,437.47,9888.0,401.1517,401.7573,400.8488,401.4545,9888.0
2022-03-22 12:10:00,437.7,440.4,437.64,439.94,36296.0,401.6656,404.1433,401.6105,403.7212,36296.0
2022-03-22 12:20:00,439.94,440.45,439.71,439.98,20461.0,403.7212,404.1892,403.5101,403.7579,20461.0
2022-03-22 12:30:00,439.86,441.08,439.52,440.73,27630.0,403.6477,404.7673,403.3357,404.4461,27630.0
2022-03-22 12:40:00,440.61,441.23,440.32,441.23,20392.0,404.336,404.905,404.0699,404.905,20392.0
2022-03-22 12:50:00,441.62,442.16,441.19,442.0,25880.0,405.2629,405.7584,404.8683,405.6116,25880.0
2022-03-22 13:00:00,442.15,442.78,441.96,442.55,18058.0,405.7492,406.3274,405.5749,406.1163,18058.0
2022-03-22 13:10:00,442.5,443.26,442.19,442.83,20139.0,406.0704,406.7678,405.7859,406.3732,20139.0
2022-03-22 13:20:00,442.76,443.59,442.52,442.96,15683.0,406.309,407.0707,406.0888,406.4925,15683.0
2022-03-22 13:30:00,443.08,443.48,442.82,442.82,16741.0,406.6027,406.9697,406.3641,406.3641,16741.0
2022-03-22 13:40:00,442.77,443.49,442.31,442.97,10828.0,406.3182,406.9789,405.896,406.5017,10828.0
2022-03-22 13:50:00,443.19,443.36,442.52,443.02,7364.0,406.7036,406.8596,406.0888,406.5476,7364.0
2022-03-22 14:00:00,442.99,443.28,442.37,442.85,15354.0,406.5201,406.7862,405.9511,406.3916,15354.0
2022-03-22 14:10:00,442.84,443.84,442.83,443.68,12200.0,406.3824,407.3001,406.3732,407.1533,12200.0
2022-03-22 14:20:00,443.66,443.7,442.84,443.21,15536.0,407.1349,407.1716,406.3824,406.722,15536.0
2022-03-22 14:30:00,443.29,443.52,443.03,443.2,6930.0,406.7954,407.0064,406.5568,406.7128,6930.0
2022-03-22 14:40:00,443.19,443.2,441.83,441.83,19193.0,406.7036,406.7128,405.4556,405.4556,19193.0
2022-03-22 14:50:00,442.0,442.66,441.9,442.03,20837.0,405.6116,406.2172,405.5198,405.6391,20837.0
2022-03-22 15:00:00,442.11,442.4,441.53,441.6,14883.0,405.7125,405.9786,405.1803,405.2445,14883.0
2022-03-22 15:10:00,441.61,441.9,441.02,441.09,26571.0,405.2537,405.5198,404.7122,404.7765,26571.0
2022-03-22 15:20:00,441.24,441.73,441.12,441.58,21201.0,404.9141,405.3638,404.804,405.2261,21201.0
2022-03-22 15:30:00,441.52,442.07,441.31,441.71,16330.0,405.1711,405.6758,404.9784,405.3454,16330.0
2022-03-22 15:40:00,441.61,442.4,441.3,442.14,38475.0,405.2537,405.9786,404.9692,405.74,38475.0
2022-03-22 15:50:00,442.43,442.47,440.26,440.59,151707.0,406.0062,406.0429,404.0148,404.3176,151707.0
2022-03-23 09:30:00,444.0,447.5,443.0,445.52,87857.0,407.4469,410.6588,406.5292,408.8418,87857.0
2022-03-23 09:40:00,445.52,446.0,444.44,444.66,36760.0,408.8418,409.2823,407.8507,408.0526,36760.0
2022-03-23 09:50:00,444.74,444.86,443.25,443.8,52214.0,408.126,408.2361,406.7587,407.2634,52214.0
2022-03-23 10:00:00,443.99,446.23,443.24,445.75,103039.0,407.4377,409.4933,406.7495,409.0528,103039.0
2022-03-23 10:10:00,445.78,447.08,443.7,444.11,36818.0,409.0804,410.2733,407.1716,407.5479,36818.0
2022-03-23 10:20:00,443.93,445.79,443.91,445.05,18148.0,407.3827,409.0895,407.3643,408.4105,18148.0
2022-03-23 10:30:00,445.35,446.46,444.93,445.97,15732.0,408.6858,409.7044,408.3004,409.2547,15732.0
2022-03-23 10:40:00,445.77,446.8,445.39,445.73,18650.0,409.0712,410.0164,408.7225,409.0345,18650.0
2022-03-23 10:50:00,445.59,446.79,444.15,444.88,25629.0,408.906,410.0072,407.5846,408.2545,25629.0
2022-03-23 11:00:00,444.75,445.42,444.39,445.08,10192.0,408.1352,408.75,407.8048,408.438,10192.0
2022-03-23 11:10:00,445.4,445.52,444.54,445.35,14527.0,408.7317,408.8418,407.9425,408.6858,14527.0
2022-03-23 11:20:00,445.29,445.3,444.43,445.25,11056.0,408.6307,408.6399,407.8415,408.594,11056.0
2022-03-23 11:30:00,445.07,445.75,444.31,444.31,10758.0,408.4288,409.0528,407.7314,407.7314,10758.0
2022-03-23 11:40:00,444.31,444.54,443.62,444.08,12178.0,407.7314,407.9425,407.0982,407.5203,12178.0
2022-03-23 11:50:00,444.26,444.29,443.34,443.35,10725.0,407.6855,407.713,406.8413,406.8504,10725.0
2022-03-23 12:00:00,443.43,444.22,443.43,443.83,7150.0,406.9238,407.6488,406.9238,407.2909,7150.0
2022-03-23 12:10:00,444.0,444.56,443.31,443.31,14826.0,407.4469,407.9608,406.8137,406.8137,14826.0
2022-03-23 12:20:00,443.55,443.76,442.35,443.16,11472.0,407.034,407.2267,405.9328,406.6761,11472.0
2022-03-23 12:30:00,443.26,443.65,442.87,443.65,5093.0,406.7678,407.1257,406.4099,407.1257,5093.0
2022-03-23 12:40:00,443.61,443.64,443.0,443.37,6382.0,407.089,407.1166,406.5292,406.8688,6382.0
2022-03-23 12:50:00,443.48,444.21,443.25,444.21,20854.0,406.9697,407.6396,406.7587,407.6396,20854.0
2022-03-23 13:00:00,444.24,445.25,444.09,444.56,38231.0,407.6672,408.594,407.5295,407.9608,38231.0
2022-03-23 13:10:00,444.45,445.69,444.45,445.47,15327.0,407.8599,408.9978,407.8599,408.7959,15327.0
2022-03-23 13:20:00,445.39,445.98,444.73,445.37,25431.0,408.7225,409.2639,408.1168,408.7041,25431.0
2022-03-23 13:30:00,445.19,445.7,444.91,445.25,10358.0,408.5389,409.007,408.282,408.594,10358.0
2022-03-23 13:40:00,445.17,445.62,445.06,445.46,8382.0,408.5206,408.9335,408.4196,408.7867,8382.0
2022-03-23 13:50:00,445.64,446.33,445.63,446.12,13722.0,408.9519,409.5851,408.9427,409.3924,13722.0
2022-03-23 14:00:00,446.27,447.14,446.24,447.0,16006.0,409.53,410.3284,409.5025,410.1999,16006.0
2022-03-23 14:10:00,446.96,447.03,446.6,446.94,19808.0,410.1632,410.2275,409.8329,410.1449,19808.0
2022-03-23 14:20:00,446.96,447.5,446.45,447.04,14337.0,410.1632,410.6588,409.6952,410.2366,14337.0
2022-03-23 14:30:00,446.92,446.95,445.83,446.03,9402.0,410.1265,410.1541,409.1263,409.3098,9402.0
2022-03-23 14:40:00,445.94,446.56,445.3,445.42,8705.0,409.2272,409.7962,408.6399,408.75,8705.0
2022-03-23 14:50:00,445.5,446.37,445.43,446.07,11878.0,408.8234,409.6218,408.7592,409.3465,11878.0
2022-03-23 15:00:00,445.99,446.6,445.9,445.9,8666.0,409.2731,409.8329,409.1905,409.1905,8666.0
2022-03-23 15:10:00,446.14,446.58,446.03,446.45,12269.0,409.4107,409.8145,409.3098,409.6952,12269.0
2022-03-23 15:20:00,446.55,446.96,446.3,446.72,12873.0,409.787,410.1632,409.5576,409.943,12873.0
2022-03-23 15:30:00,446.72,446.74,445.65,445.69,16064.0,409.943,409.9613,408.9611,408.9978,16064.0
2022-03-23 15:40:00,445.65,445.67,445.14,445.56,20748.0,408.9611,408.9794,408.4931,408.8785,20748.0
2022-03-23 15:50:00,445.33,445.68,445.0,445.13,63104.0,408.6674,408.9886,408.3646,408.4839,63104.0
2022-03-24 09:30:00,445.3,448.8,443.23,447.81,65049.0,408.6399,411.8517,406.7403,410.9432,65049.0
2022-03-24 09:40:00,447.8,450.7,446.95,449.36,40058.0,410.9341,413.5953,410.1541,412.3656,40058.0
2022-03-24 09:50:00,449.96,450.47,448.51,449.96,20383.0,412.9162,413.3843,411.5856,412.9162,20383.0
2022-03-24 10:00:00,449.9,450.79,449.53,450.01,14739.0,412.8612,413.6779,412.5216,412.9621,14739.0
2022-03-24 10:10:00,450.18,451.04,449.79,450.54,17163.0,413.1181,413.9073,412.7602,413.4485,17163.0
2022-03-24 10:20:00,450.66,450.77,449.46,450.41,21543.0,413.5586,413.6596,412.4574,413.3292,21543.0
2022-03-24 10:30:00,450.54,451.5,449.48,449.48,19505.0,413.4485,414.3295,412.4758,412.4758,19505.0
2022-03-24 10:40:00,449.7,449.96,448.41,449.02,23190.0,412.6777,412.9162,411.4939,412.0536,23190.0
2022-03-24 10:50:00,448.97,449.01,447.75,448.27,25806.0,412.0078,412.0445,410.8882,411.3654,25806.0
2022-03-24 11:00:00,448.55,449.03,447.07,448.75,17416.0,411.6223,412.0628,410.2642,411.8059,17416.0
2022-03-24 11:10:00,449.18,449.18,448.13,448.57,4957.0,412.2005,412.2005,411.2369,411.6407,4957.0
2022-03-24 11:20:00,448.45,448.94,448.18,448.18,4270.0,411.5306,411.9802,411.2828,411.2828,4270.0
2022-03-24 11:30:00,448.0,448.87,448.0,448.4,17088.0,411.1176,411.916,411.1176,411.4847,17088.0
2022-03-24 11:40:00,448.68,449.56,447.89,448.82,32552.0,411.7416,412.5492,411.0167,411.8701,32552.0
2022-03-24 11:50:00,449.02,449.37,448.55,449.22,6161.0,412.0536,412.3748,411.6223,412.2372,6161.0
2022-03-24 12:00:00,449.22,449.74,448.27,448.41,8897.0,412.2372,412.7144,411.3654,411.4939,8897.0
2022-03-24 12:10:00,448.12,448.12,446.47,446.47,11329.0,411.2277,411.2277,409.7136,409.7136,11329.0
2022-03-24 12:20:00,446.44,447.64,446.44,447.16,10460.0,409.686,410.7872,409.686,410.3468,10460.0
2022-03-24 12:30:00,447.06,448.46,447.0,447.64,14121.0,410.255,411.5397,410.1999,410.7872,14121.0
2022-03-24 12:40:00,447.82,449.17,447.82,448.91,12422.0,410.9524,412.1913,410.9524,411.9527,12422.0
2022-03-24 12:50:00,448.7,448.81,447.9,448.24,5622.0,411.76,411.8609,411.0258,411.3378,5622.0
2022-03-24 13:00:00,448.31,448.5,447.77,448.49,8880.0,411.4021,411.5764,410.9065,411.5673,8880.0
2022-03-24 13:10:00,448.51,448.77,448.07,448.7,8750.0,411.5856,411.8242,411.1818,411.76,8750.0
2022-03-24 13:20:00,448.66,449.17,448.3,448.77,9300.0,411.7233,412.1913,411.3929,411.8242,9300.0
2022-03-24 13:30:00,449.02,449.56,448.85,449.19,9930.0,412.0536,412.5492,411.8976,412.2096,9930.0
2022-03-24 13:40:00,448.86,449.48,448.86,449.16,6014.0,411.9068,412.4758,411.9068,412.1821,6014.0
2022-03-24 13:50:00,448.93,449.13,448.52,448.81,6711.0,411.971,412.1546,411.5948,411.8609,6711.0
2022-03-24 14:00:00,448.93,449.13,448.6,448.89,9378.0,411.971,412.1546,411.6682,411.9343,9378.0
2022-03-24 14:10:00,448.82,449.47,448.66,449.09,9052.0,411.8701,412.4666,411.7233,412.1179,9052.0
2022-03-24 14:20:00,448.94,449.2,448.59,448.73,6790.0,411.9802,412.2188,411.659,411.7875,6790.0
2022-03-24 14:30:00,448.84,448.99,448.33,448.46,10535.0,411.8885,412.0261,411.4204,411.5397,10535.0
2022-03-24 14:40:00,448.54,448.74,448.33,448.34,9326.0,411.6132,411.7967,411.4204,411.4296,9326.0
2022-03-24 14:50:00,448.43,448.72,448.25,448.72,8986.0,411.5122,411.7783,411.347,411.7783,8986.0
2022-03-24 15:00:00,448.57,449.5,448.44,449.4,8333.0,411.6407,412.4941,411.5214,412.4023,8333.0
2022-03-24 15:10:00,449.51,449.92,449.51,449.65,6523.0,412.5033,412.8795,412.5033,412.6318,6523.0
2022-03-24 15:20:00,449.63,450.26,449.5,449.85,18358.0,412.6134,413.1915,412.4941,412.8153,18358.0
2022-03-24 15:30:00,450.07,450.69,449.34,449.34,27943.0,413.0172,413.5861,412.3473,412.3473,27943.0
2022-03-24 15:40:00,449.35,449.56,448.65,449.41,31946.0,412.3565,412.5492,411.7141,412.4115,31946.0
2022-03-24 15:50:00,449.58,450.13,449.44,449.73,73910.0,412.5675,413.0723,412.4391,412.7052,73910.0
2022-03-25 09:30:00,450.03,453.38,450.0,451.84,68018.0,412.9805,416.0547,412.953,414.6415,68018.0
2022-03-25 09:40:00,451.64,453.2,450.75,453.02,37472.0,414.4579,415.8895,413.6412,415.7243,37472.0
2022-03-25 09:50:00,452.88,454.9,452.82,454.9,43705.0,415.5959,417.4496,415.5408,417.4496,43705.0
2022-03-25 10:00:00,454.99,456.25,453.26,453.5,46468.0,417.5321,418.6884,415.9446,416.1648,46468.0
2022-03-25 10:10:00,453.23,455.61,452.91,455.5,28147.0,415.917,418.1011,415.6234,418.0002,28147.0
2022-03-25 10:20:00,455.2,457.53,455.04,455.51,90401.0,417.7249,419.863,417.578,418.0093,90401.0
2022-03-25 10:30:00,455.48,455.88,454.71,455.59,15868.0,417.9818,418.3489,417.2752,418.0827,15868.0
2022-03-25 10:40:00,455.24,455.44,454.47,455.22,23795.0,417.7616,417.9451,417.055,417.7432,23795.0
2022-03-25 10:50:00,455.36,455.88,454.35,454.36,43228.0,417.8717,418.3489,416.9448,416.954,43228.0
2022-03-25 11:00:00,454.37,456.25,454.36,456.23,15336.0,416.9632,418.6884,416.954,418.6701,15336.0
2022-03-25 11:10:00,455.92,455.98,454.01,454.21,12436.0,418.3856,418.4406,416.6328,416.8164,12436.0
2022-03-25 11:20:00,454.04,454.6,453.74,454.6,15265.0,416.6604,417.1743,416.3851,417.1743,15265.0
2022-03-25 11:30:00,454.38,455.19,453.81,454.2,21734.0,416.9724,417.7157,416.4493,416.8072,21734.0
2022-03-25 11:40:00,454.18,454.18,452.65,453.78,19655.0,416.7888,416.7888,415.3848,416.4218,19655.0
2022-03-25 11:50:00,453.74,453.94,452.8,453.81,8802.0,416.3851,416.5686,415.5224,416.4493,8802.0
2022-03-25 12:00:00,453.98,454.79,453.88,453.97,14556.0,416.6053,417.3486,416.5135,416.5961,14556.0
2022-03-25 12:10:00,454.23,454.26,453.74,453.98,10833.0,416.8347,416.8622,416.3851,416.6053,10833.0
2022-03-25 12:20:00,454.15,454.55,453.96,454.34,6620.0,416.7613,417.1284,416.5869,416.9357,6620.0
2022-03-25 12:30:00,454.45,454.49,453.39,453.4,3620.0,417.0366,417.0733,416.0639,416.073,3620.0
2022-03-25 12:40:00,453.46,453.61,452.69,452.98,7578.0,416.1281,416.2658,415.4215,415.6876,7578.0
2022-03-25 12:50:00,452.8,453.07,452.36,452.54,7553.0,415.5224,415.7702,415.1187,415.2838,7553.0
2022-03-25 13:00:00,452.57,452.82,452.3,452.77,7926.0,415.3114,415.5408,415.0636,415.4949,7926.0
2022-03-25 13:10:00,452.75,453.12,452.44,453.03,12354.0,415.4766,415.8161,415.1921,415.7335,12354.0
2022-03-25 13:20:00,453.09,453.1,452.38,452.66,10568.0,415.7886,415.7977,415.137,415.394,10568.0
2022-03-25 13:30:00,452.8,452.88,452.12,452.23,5516.0,415.5224,415.5959,414.8984,414.9994,5516.0
2022-03-25 13:40:00,452.34,452.42,451.8,451.92,7723.0,415.1003,415.1737,414.6048,414.7149,7723.0
2022-03-25 13:50:00,451.95,452.46,451.92,452.18,7994.0,414.7424,415.2104,414.7149,414.9535,7994.0
2022-03-25 14:00:00,452.14,452.58,452.05,452.58,12475.0,414.9168,415.3206,414.8342,415.3206,12475.0
2022-03-25 14:10:00,452.63,453.36,452.55,453.16,11452.0,415.3664,416.0363,415.293,415.8528,11452.0
2022-03-25 14:20:00,453.28,453.34,452.87,453.2,4786.0,415.9629,416.018,415.5867,415.8895,4786.0
2022-03-25 14:30:00,453.38,453.89,453.23,453.28,7865.0,416.0547,416.5227,415.917,415.9629,7865.0
2022-03-25 14:40:00,453.31,453.81,453.26,453.55,8492.0,415.9905,416.4493,415.9446,416.2107,8492.0
2022-03-25 14:50:00,453.59,453.59,453.05,453.05,8525.0,416.2474,416.2474,415.7519,415.7519,8525.0
2022-03-25 15:00:00,453.14,453.15,452.61,452.81,6624.0,415.8344,415.8436,415.3481,415.5316,6624.0
2022-03-25 15:10:00,452.94,453.05,452.39,452.72,8620.0,415.6509,415.7519,415.1462,415.449,8620.0
2022-03-25 15:20:00,452.73,453.33,452.63,452.89,11027.0,415.4582,416.0088,415.3664,415.605,11027.0
2022-03-25 15:30:00,452.82,453.06,452.51,452.83,16433.0,415.5408,415.761,415.2563,415.55,16433.0
2022-03-25 15:40:00,452.85,453.34,452.82,453.24,24169.0,415.5683,416.018,415.5408,415.9262,24169.0
2022-03-25 15:50:00,453.31,454.09,452.87,453.68,74457.0,415.9905,416.7062,415.5867,416.33,74457.0
2022-03-28 09:30:00,449.32,449.5,443.31,443.64,55317.0,412.3289,412.4941,406.8137,407.1166,55317.0
2022-03-28 09:40:00,443.55,447.63,443.54,447.21,33231.0,407.034,410.7781,407.0248,410.3926,33231.0
2022-03-28 09:50:00,447.53,447.84,445.71,446.19,17538.0,410.6863,410.9708,409.0161,409.4566,17538.0
2022-03-28 10:00:00,446.07,447.5,445.78,447.31,16421.0,409.3465,410.6588,409.0804,410.4844,16421.0
2022-03-28 10:10:00,447.04,448.37,445.84,447.92,21939.0,410.2366,411.4571,409.1354,411.0442,21939.0
2022-03-28 10:20:00,447.93,449.85,447.89,447.9,28652.0,411.0534,412.8153,411.0167,411.0258,28652.0
2022-03-28 10:30:00,448.07,449.71,447.86,449.58,38624.0,411.1818,412.6868,410.9891,412.5675,38624.0
2022-03-28 10:40:00,449.59,450.41,449.5,449.92,19520.0,412.5767,413.3292,412.4941,412.8795,19520.0
2022-03-28 10:50:00,449.66,450.21,449.54,449.6,15272.0,412.6409,413.1457,412.5308,412.5859,15272.0
2022-03-28 11:00:00,449.73,450.46,449.14,449.73,40630.0,412.7052,413.3751,412.1638,412.7052,40630.0
2022-03-28 11:10:00,449.33,450.09,447.85,447.85,18758.0,412.3381,413.0355,410.98,410.98,18758.0
2022-03-28 11:20:00,447.65,448.32,446.6,447.41,7927.0,410.7964,411.4113,409.8329,410.5762,7927.0
2022-03-28 11:30:00,447.53,448.85,447.43,448.43,10328.0,410.6863,411.8976,410.5945,411.5122,10328.0
2022-03-28 11:40:00,448.66,448.66,447.65,447.93,8552.0,411.7233,411.7233,410.7964,411.0534,8552.0
2022-03-28 11:50:00,448.12,448.24,447.68,447.78,6471.0,411.2277,411.3378,410.824,410.9157,6471.0
2022-03-28 12:00:00,447.64,448.17,447.39,447.97,7564.0,410.7872,411.2736,410.5578,411.0901,7564.0
2022-03-28 12:10:00,448.14,448.44,447.28,447.51,5497.0,411.2461,411.5214,410.4569,410.6679,5497.0
2022-03-28 12:20:00,447.3,447.7,446.6,447.69,12866.0,410.4752,410.8423,409.8329,410.8331,12866.0
2022-03-28 12:30:00,447.54,448.47,447.54,448.12,6292.0,410.6955,411.5489,410.6955,411.2277,6292.0
2022-03-28 12:40:00,447.94,448.39,447.91,448.02,4416.0,411.0625,411.4755,411.035,411.136,4416.0
2022-03-28 12:50:00,447.99,448.59,447.63,448.4,6936.0,411.1084,411.659,410.7781,411.4847,6936.0
2022-03-28 13:00:00,448.28,448.4,447.14,447.57,16116.0,411.3746,411.4847,410.3284,410.723,16116.0
2022-03-28 13:10:00,447.49,447.5,446.84,447.15,5290.0,410.6496,410.6588,410.0531,410.3376,5290.0
2022-03-28 13:20:00,447.32,447.33,446.15,446.26,7825.0,410.4936,410.5028,409.4199,409.5209,7825.0
2022-03-28 13:30:00,446.28,447.96,446.21,447.81,25693.0,409.5392,411.0809,409.475,410.9432,25693.0
2022-03-28 13:40:00,447.82,448.31,447.68,448.12,17904.0,410.9524,411.4021,410.824,411.2277,17904.0
2022-03-28 13:50:00,447.92,448.19,447.55,447.55,7213.0,411.0442,411.292,410.7047,410.7047,7213.0
2022-03-28 14:00:00,447.68,448.47,447.53,448.08,10574.0,410.824,411.5489,410.6863,411.191,10574.0
2022-03-28 14:10:00,448.02,448.23,447.7,447.88,9086.0,411.136,411.3287,410.8423,411.0075,9086.0
2022-03-28 14:20:00,447.86,448.17,447.52,448.06,11766.0,410.9891,411.2736,410.6771,411.1727,11766.0
2022-03-28 14:30:00,447.96,448.58,447.91,448.33,9429.0,411.0809,411.6499,411.035,411.4204,9429.0
2022-03-28 14:40:00,448.34,448.58,447.62,447.82,12147.0,411.4296,411.6499,410.7689,410.9524,12147.0
2022-03-28 14:50:00,447.81,447.81,446.69,447.3,19610.0,410.9432,410.9432,409.9155,410.4752,19610.0
2022-03-28 15:00:00,447.07,447.62,446.4,447.23,24664.0,410.2642,410.7689,409.6493,410.411,24664.0
2022-03-28 15:10:00,447.06,447.15,445.82,445.9,10537.0,410.255,410.3376,409.1171,409.1905,10537.0
2022-03-28 15:20:00,445.82,446.27,444.56,445.28,21364.0,409.1171,409.53,407.9608,408.6215,21364.0
2022-03-28 15:30:00,445.14,445.45,444.41,444.8,29637.0,408.4931,408.7775,407.8232,408.1811,29637.0
2022-03-28 15:40:00,444.56,445.81,444.46,445.03,43405.0,407.9608,409.1079,407.869,408.3921,43405.0
2022-03-28 15:50:00,444.84,445.22,444.43,444.99,122420.0,408.2178,408.5665,407.8415,408.3554,122420.0
2022-03-29 09:30:00,433.25,433.9,429.32,430.85,167090.0,397.5819,398.1784,393.9755,395.3795,167090.0
2022-03-29 09:40:00,431.0,431.9,429.73,431.65,64387.0,395.5172,396.3431,394.3517,396.1137,64387.0
2022-03-29 09:50:00,432.47,434.23,430.56,434.12,67998.0,396.8661,398.4812,395.1134,398.3803,67998.0
2022-03-29 10:00:00,434.05,435.0,432.26,433.04,65887.0,398.3161,399.1879,396.6734,397.3892,65887.0
2022-03-29 10:10:00,433.46,434.82,431.88,431.89,35011.0,397.7746,399.0227,396.3247,396.3339,35011.0
2022-03-29 10:20:00,431.87,433.63,431.51,433.63,37683.0,396.3155,397.9306,395.9852,397.9306,37683.0
2022-03-29 10:30:00,433.66,436.11,433.4,435.18,65743.0,397.9582,400.2065,397.7196,399.353,65743.0
2022-03-29 10:40:00,434.86,436.63,434.36,435.52,42819.0,399.0594,400.6837,398.6005,399.665,42819.0
2022-03-29 10:50:00,435.56,435.89,434.26,435.02,16019.0,399.7018,400.0046,398.5088,399.2062,16019.0
2022-03-29 11:00:00,435.0,435.62,434.0,434.49,16858.0,399.1879,399.7568,398.2702,398.7198,16858.0
2022-03-29 11:10:00,434.25,434.74,433.62,433.73,12872.0,398.4996,398.9493,397.9215,398.0224,12872.0
2022-03-29 11:20:00,433.76,434.22,432.78,433.04,12291.0,398.0499,398.4721,397.1506,397.3892,12291.0
2022-03-29 11:30:00,433.16,433.88,431.84,432.06,28837.0,397.4993,398.1601,396.288,396.4899,28837.0
2022-03-29 11:40:00,432.0,432.21,431.3,432.01,18889.0,396.4348,396.6275,395.7925,396.444,18889.0
2022-03-29 11:50:00,432.04,432.22,431.53,431.8,12497.0,396.4715,396.6367,396.0035,396.2513,12497.0
2022-03-29 12:00:00,431.8,432.4,430.7,431.47,28148.0,396.2513,396.8019,395.2419,395.9485,28148.0
2022-03-29 12:10:00,431.32,432.21,430.24,430.71,26569.0,395.8108,396.6275,394.8197,395.251,26569.0
2022-03-29 12:20:00,430.65,432.21,430.57,431.67,21289.0,395.196,396.6275,395.1226,396.132,21289.0
2022-03-29 12:30:00,431.73,432.22,431.56,431.86,15465.0,396.1871,396.6367,396.0311,396.3064,15465.0
2022-03-29 12:40:00,432.0,433.19,431.8,432.5,25492.0,396.4348,397.5269,396.2513,396.8937,25492.0
2022-03-29 12:50:00,432.49,432.54,431.9,432.04,11209.0,396.8845,396.9304,396.3431,396.4715,11209.0
2022-03-29 13:00:00,432.04,432.72,431.69,432.72,17608.0,396.4715,397.0956,396.1504,397.0956,17608.0
2022-03-29 13:10:00,432.58,433.57,432.31,433.41,27538.0,396.9671,397.8756,396.7193,397.7288,27538.0
2022-03-29 13:20:00,433.43,433.84,432.93,433.15,17601.0,397.7471,398.1234,397.2883,397.4902,17601.0
2022-03-29 13:30:00,433.07,434.76,433.07,434.67,17761.0,397.4167,398.9676,397.4167,398.885,17761.0
2022-03-29 13:40:00,434.46,434.85,433.36,433.67,34788.0,398.6923,399.0502,397.6829,397.9674,34788.0
2022-03-29 13:50:00,433.83,434.78,433.57,434.78,14553.0,398.1142,398.986,397.8756,398.986,14553.0
2022-03-29 14:00:00,434.73,435.04,434.33,434.69,14789.0,398.9401,399.2246,398.573,398.9034,14789.0
2022-03-29 14:10:00,434.82,434.82,434.03,434.16,14634.0,399.0227,399.0227,398.2977,398.417,14634.0
2022-03-29 14:20:00,434.0,434.35,433.29,433.56,20694.0,398.2702,398.5914,397.6186,397.8664,20694.0
2022-03-29 14:30:00,433.58,434.39,433.5,434.32,14752.0,397.8848,398.6281,397.8113,398.5638,14752.0
2022-03-29 14:40:00,434.53,435.06,434.33,434.66,13282.0,398.7565,399.2429,398.573,398.8758,13282.0
2022-03-29 14:50:00,434.57,435.09,434.34,434.64,14528.0,398.7933,399.2704,398.5822,398.8575,14528.0
2022-03-29 15:00:00,434.51,435.14,434.39,434.79,14643.0,398.7382,399.3163,398.6281,398.9951,14643.0
2022-03-29 15:10:00,434.8,436.64,434.8,436.4,52108.0,399.0043,400.6928,399.0043,400.4726,52108.0
2022-03-29 15:20:00,436.4,436.4,435.6,436.08,25567.0,400.4726,400.4726,399.7385,400.1789,25567.0
2022-03-29 15:30:00,436.07,437.65,436.07,437.06,25936.0,400.1698,401.6197,400.1698,401.0783,25936.0
2022-03-29 15:40:00,437.01,437.85,436.41,437.32,38974.0,401.0324,401.8032,400.4818,401.3169,38974.0
2022-03-29 15:50:00,437.34,438.12,437.04,437.15,112961.0,401.3352,402.051,401.0599,401.1609,112961.0
2022-03-30 09:30:00,439.32,445.1,439.3,442.32,81113.0,403.1522,408.4564,403.1339,405.9052,81113.0
2022-03-30 09:40:00,442.64,443.82,441.63,443.19,37320.0,406.1989,407.2817,405.272,406.7036,37320.0
2022-03-30 09:50:00,443.5,445.2,442.91,443.22,24860.0,406.9881,408.5481,406.4467,406.7311,24860.0
2022-03-30 10:00:00,443.23,447.06,442.9,445.35,65062.0,406.7403,410.255,406.4375,408.6858,65062.0
2022-03-30 10:10:00,445.3,445.81,444.17,445.66,24684.0,408.6399,409.1079,407.6029,408.9703,24684.0
2022-03-30 10:20:00,445.83,446.3,444.31,444.55,37697.0,409.1263,409.5576,407.7314,407.9516,37697.0
2022-03-30 10:30:00,444.42,444.59,442.73,443.73,14461.0,407.8323,407.9883,406.2815,407.1991,14461.0
2022-03-30 10:40:00,443.67,445.32,443.52,445.03,14077.0,407.1441,408.6582,407.0064,408.3921,14077.0
2022-03-30 10:50:00,445.13,446.24,444.83,445.03,17521.0,408.4839,409.5025,408.2086,408.3921,17521.0
2022-03-30 11:00:00,445.38,445.38,443.87,443.87,9836.0,408.7133,408.7133,407.3276,407.3276,9836.0
2022-03-30 11:10:00,443.47,444.17,442.66,443.7,18752.0,406.9605,407.6029,406.2172,407.1716,18752.0
2022-03-30 11:20:00,443.94,444.7,443.45,443.98,10420.0,407.3919,408.0893,406.9422,407.4286,10420.0
2022-03-30 11:30:00,443.98,443.98,443.02,443.62,6645.0,407.4286,407.4286,406.5476,407.0982,6645.0
2022-03-30 11:40:00,444.0,444.3,443.59,443.81,8287.0,407.4469,407.7222,407.0707,407.2726,8287.0
2022-03-30 11:50:00,443.89,443.92,443.12,443.65,6345.0,407.346,407.3735,406.6394,407.1257,6345.0
2022-03-30 12:00:00,443.65,444.12,443.01,443.88,10522.0,407.1257,407.557,406.5384,407.3368,10522.0
2022-03-30 12:10:00,443.92,444.0,442.43,443.01,7884.0,407.3735,407.4469,406.0062,406.5384,7884.0
2022-03-30 12:20:00,443.14,443.14,441.65,441.88,10459.0,406.6577,406.6577,405.2904,405.5014,10459.0
2022-03-30 12:30:00,441.88,442.15,441.59,441.87,9714.0,405.5014,405.7492,405.2353,405.4923,9714.0
2022-03-30 12:40:00,441.84,442.16,441.3,441.31,12033.0,405.4647,405.7584,404.9692,404.9784,12033.0
2022-03-30 12:50:00,441.42,441.96,441.25,441.96,9437.0,405.0793,405.5749,404.9233,405.5749,9437.0
2022-03-30 13:00:00,441.92,441.97,441.05,441.47,7988.0,405.5382,405.584,404.7398,405.1252,7988.0
2022-03-30 13:10:00,441.49,442.18,441.25,441.84,13202.0,405.1436,405.7767,404.9233,405.4647,13202.0
2022-03-30 13:20:00,441.74,442.23,441.13,441.23,5640.0,405.373,405.8226,404.8132,404.905,5640.0
2022-03-30 13:30:00,441.03,441.35,440.76,441.12,7095.0,404.7214,405.0151,404.4737,404.804,7095.0
2022-03-30 13:40:00,441.19,442.3,441.1,442.0,12399.0,404.8683,405.8869,404.7857,405.6116,12399.0
2022-03-30 13:50:00,442.07,442.74,441.67,442.18,16218.0,405.6758,406.2906,405.3087,405.7767,16218.0
2022-03-30 14:00:00,442.31,443.5,442.31,443.07,9621.0,405.896,406.9881,405.896,406.5935,9621.0
2022-03-30 14:10:00,443.16,443.73,443.04,443.19,12014.0,406.6761,407.1991,406.5659,406.7036,12014.0
2022-03-30 14:20:00,443.42,444.85,443.33,444.34,11872.0,406.9147,408.2269,406.8321,407.7589,11872.0
2022-03-30 14:30:00,444.32,444.33,442.36,442.45,14354.0,407.7406,407.7497,405.9419,406.0245,14354.0
2022-03-30 14:40:00,442.44,442.95,441.96,442.77,12898.0,406.0153,406.4834,405.5749,406.3182,12898.0
2022-03-30 14:50:00,442.85,443.07,442.0,442.61,9797.0,406.3916,406.5935,405.6116,406.1713,9797.0
2022-03-30 15:00:00,442.61,443.81,442.59,443.69,7638.0,406.1713,407.2726,406.153,407.1624,7638.0
2022-03-30 15:10:00,443.55,443.95,443.2,443.21,10651.0,407.034,407.401,406.7128,406.722,10651.0
2022-03-30 15:20:00,443.15,443.62,442.86,443.25,14437.0,406.6669,407.0982,406.4008,406.7587,14437.0
2022-03-30 15:30:00,443.26,444.51,443.25,444.24,14196.0,406.7678,407.9149,406.7587,407.6672,14196.0
2022-03-30 15:40:00,444.29,444.59,443.57,443.58,26651.0,407.713,407.9883,407.0523,407.0615,26651.0
2022-03-30 15:50:00,444.0,446.03,443.43,445.86,89610.0,407.4469,409.3098,406.9238,409.1538,89610.0
2022-03-31 09:30:00,441.96,447.67,441.93,446.76,78348.0,405.5749,410.8148,405.5473,409.9797,78348.0
2022-03-31 09:40:00,446.65,448.79,443.99,446.84,51784.0,409.8787,411.8426,407.4377,410.0531,51784.0
2022-03-31 09:50:00,446.57,447.85,445.01,445.47,12826.0,409.8053,410.98,408.3738,408.7959,12826.0
2022-03-31 10:00:00,445.85,446.32,443.76,444.19,15874.0,409.1446,409.5759,407.2267,407.6213,15874.0
2022-03-31 10:10:00,443.88,444.06,442.15,442.18,14995.0,407.3368,407.502,405.7492,405.7767,14995.0
2022-03-31 10:20:00,442.1,443.18,441.74,442.73,12298.0,405.7033,406.6944,405.373,406.2815,12298.0
2022-03-31 10:30:00,442.41,443.97,441.84,443.93,20851.0,405.9878,407.4194,405.4647,407.3827,20851.0
2022-03-31 10:40:00,443.83,443.96,442.16,442.5,8490.0,407.2909,407.4102,405.7584,406.0704,8490.0
2022-03-31 10:50:00,442.4,444.24,441.95,444.03,7483.0,405.9786,407.6672,405.5657,407.4744,7483.0
2022-03-31 11:00:00,444.16,444.78,443.32,444.78,11311.0,407.5937,408.1627,406.8229,408.1627,11311.0
2022-03-31 11:10:00,444.68,446.04,444.51,445.7,18264.0,408.0709,409.319,407.9149,409.007,18264.0
2022-03-31 11:20:00,445.6,448.05,445.57,447.69,21697.0,408.9152,411.1635,408.8877,410.8331,21697.0
2022-03-31 11:30:00,447.69,447.77,446.64,446.89,13967.0,410.8331,410.9065,409.8696,410.099,13967.0
2022-03-31 11:40:00,446.89,447.69,446.17,447.56,11368.0,410.099,410.8331,409.4383,410.7138,11368.0
2022-03-31 11:50:00,447.55,448.39,447.55,447.95,18968.0,410.7047,411.4755,410.7047,411.0717,18968.0
2022-03-31 12:00:00,447.93,448.25,447.87,448.25,10958.0,411.0534,411.347,410.9983,411.347,10958.0
2022-03-31 12:10:00,448.25,448.87,447.32,447.36,10664.0,411.347,411.916,410.4936,410.5303,10664.0
2022-03-31 12:20:00,447.44,447.44,445.61,445.61,17961.0,410.6037,410.6037,408.9244,408.9244,17961.0
2022-03-31 12:30:00,445.55,447.17,445.45,446.45,5595.0,408.8693,410.3559,408.7775,409.6952,5595.0
2022-03-31 12:40:00,446.26,447.24,446.25,447.24,5690.0,409.5209,410.4202,409.5117,410.4202,5690.0
2022-03-31 12:50:00,446.98,447.52,446.82,446.83,6913.0,410.1816,410.6771,410.0348,410.0439,6913.0
2022-03-31 13:00:00,446.81,446.81,446.19,446.23,3377.0,410.0256,410.0256,409.4566,409.4933,3377.0
2022-03-31 13:10:00,446.31,446.76,445.44,445.6,23523.0,409.5667,409.9797,408.7684,408.9152,23523.0
2022-03-31 13:20:00,445.52,446.33,445.42,446.21,32066.0,408.8418,409.5851,408.75,409.475,32066.0
2022-03-31 13:30:00,446.34,446.61,445.15,445.59,6271.0,409.5943,409.842,408.5022,408.906,6271.0
2022-03-31 13:40:00,445.7,446.16,445.7,446.03,4187.0,409.007,409.4291,409.007,409.3098,4187.0
2022-03-31 13:50:00,445.94,446.12,445.37,445.98,5578.0,409.2272,409.3924,408.7041,409.2639,5578.0
2022-03-31 14:00:00,445.92,446.04,445.2,445.45,6335.0,409.2088,409.319,408.5481,408.7775,6335.0
2022-03-31 14:10:00,445.26,445.33,444.61,445.07,6118.0,408.6032,408.6674,408.0067,408.4288,6118.0
2022-03-31 14:20:00,444.6,444.85,443.82,444.21,9915.0,407.9975,408.2269,407.2817,407.6396,9915.0
2022-03-31 14:30:00,444.31,444.5,443.69,443.69,9195.0,407.7314,407.9058,407.1624,407.1624,9195.0
2022-03-31 14:40:00,443.61,443.74,443.0,443.33,7304.0,407.089,407.2083,406.5292,406.8321,7304.0
2022-03-31 14:50:00,443.29,443.99,443.29,443.3,8259.0,406.7954,407.4377,406.7954,406.8045,8259.0
2022-03-31 15:00:00,443.56,443.93,442.95,443.55,30437.0,407.0431,407.3827,406.4834,407.034,30437.0
2022-03-31 15:10:00,443.97,444.48,443.8,444.47,5434.0,407.4194,407.8874,407.2634,407.8782,5434.0
2022-03-31 15:20:00,444.59,444.59,443.36,443.52,7949.0,407.9883,407.9883,406.8596,407.0064,7949.0
2022-03-31 15:30:00,443.56,443.68,442.33,442.64,13856.0,407.0431,407.1533,405.9144,406.1989,13856.0
2022-03-31 15:40:00,442.64,442.64,441.81,441.81,21082.0,406.1989,406.1989,405.4372,405.4372,21082.0
2022-03-31 15:50:00,441.66,442.88,441.0,441.3,103400.0,405.2996,406.4191,404.6939,404.9692,103400.0
2022-04-01 09:30:00,442.22,442.99,440.97,441.62,28641.0,405.8135,406.5201,404.6664,405.2629,28641.0
2022-04-01 09:40:00,441.87,446.54,441.62,446.04,28153.0,405.4923,409.7778,405.2629,409.319,28153.0
2022-04-01 09:50:00,445.82,445.86,443.58,444.19,11687.0,409.1171,409.1538,407.0615,407.6213,11687.0
2022-04-01 10:00:00,444.59,445.33,444.2,444.31,10877.0,407.9883,408.6674,407.6304,407.7314,10877.0
2022-04-01 10:10:00,444.69,445.0,443.74,444.27,9291.0,408.0801,408.3646,407.2083,407.6947,9291.0
2022-04-01 10:20:00,444.45,445.1,443.72,444.08,12581.0,407.8599,408.4564,407.19,407.5203,12581.0
2022-04-01 10:30:00,443.94,444.1,442.7,442.7,11878.0,407.3919,407.5387,406.2539,406.2539,11878.0
2022-04-01 10:40:00,442.98,443.46,442.14,442.84,14462.0,406.5109,406.9514,405.74,406.3824,14462.0
2022-04-01 10:50:00,442.73,443.93,441.86,442.03,13448.0,406.2815,407.3827,405.4831,405.6391,13448.0
2022-04-01 11:00:00,441.94,442.1,440.66,441.0,14174.0,405.5565,405.7033,404.3819,404.6939,14174.0
2022-04-01 11:10:00,440.81,442.21,440.81,441.38,11944.0,404.5195,405.8043,404.5195,405.0426,11944.0
2022-04-01 11:20:00,441.1,442.84,440.95,442.4,8796.0,404.7857,406.3824,404.648,405.9786,8796.0
2022-04-01 11:30:00,442.03,442.44,441.24,442.31,8617.0,405.6391,406.0153,404.9141,405.896,8617.0
2022-04-01 11:40:00,441.86,441.86,439.01,439.01,11603.0,405.4831,405.4831,402.8677,402.8677,11603.0
2022-04-01 11:50:00,438.96,440.67,438.81,440.06,6644.0,402.8218,404.3911,402.6842,403.8313,6644.0
2022-04-01 12:00:00,439.86,440.32,439.35,439.72,9986.0,403.6477,404.0699,403.1797,403.5193,9986.0
2022-04-01 12:10:00,439.95,440.26,439.47,439.83,5981.0,403.7303,404.0148,403.2899,403.6202,5981.0
2022-04-01 12:20:00,439.54,440.1,439.01,440.1,9069.0,403.3541,403.868,402.8677,403.868,9069.0
2022-04-01 12:30:00,439.69,440.7,439.58,440.67,5555.0,403.4917,404.4186,403.3908,404.3911,5555.0
2022-04-01 12:40:00,440.55,442.38,440.53,442.38,7591.0,404.2809,405.9603,404.2626,405.9603,7591.0
2022-04-01 12:50:00,442.3,442.52,441.61,442.35,6755.0,405.8869,406.0888,405.2537,405.9328,6755.0
2022-04-01 13:00:00,442.58,442.64,441.92,442.15,5187.0,406.1438,406.1989,405.5382,405.7492,5187.0
2022-04-01 13:10:00,442.24,442.51,441.7,442.06,6836.0,405.8318,406.0796,405.3363,405.6666,6836.0
2022-04-01 13:20:00,442.11,442.3,441.45,442.11,8730.0,405.7125,405.8869,405.1068,405.7125,8730.0
2022-04-01 13:30:00,442.23,443.13,441.7,442.85,5751.0,405.8226,406.6485,405.3363,406.3916,5751.0
2022-04-01 13:40:00,442.75,442.92,441.91,442.4,6137.0,406.2998,406.4558,405.529,405.9786,6137.0
2022-04-01 13:50:00,442.4,443.34,442.39,443.05,8001.0,405.9786,406.8413,405.9695,406.5751,8001.0
2022-04-01 14:00:00,443.27,443.99,443.18,443.3,6319.0,406.777,407.4377,406.6944,406.8045,6319.0
2022-04-01 14:10:00,443.22,443.37,442.58,443.02,7176.0,406.7311,406.8688,406.1438,406.5476,7176.0
2022-04-01 14:20:00,443.02,443.4,442.59,443.3,8292.0,406.5476,406.8963,406.153,406.8045,8292.0
2022-04-01 14:30:00,443.4,443.48,442.92,443.24,6254.0,406.8963,406.9697,406.4558,406.7495,6254.0
2022-04-01 14:40:00,443.0,443.48,442.95,443.45,12654.0,406.5292,406.9697,406.4834,406.9422,12654.0
2022-04-01 14:50:00,443.73,444.38,443.65,444.22,8794.0,407.1991,407.7956,407.1257,407.6488,8794.0
2022-04-01 15:00:00,444.25,448.99,444.24,444.89,29161.0,407.6763,412.0261,407.6672,408.2636,29161.0
2022-04-01 15:10:00,444.95,445.25,444.11,444.83,7114.0,408.3187,408.594,407.5479,408.2086,7114.0
2022-04-01 15:20:00,444.7,445.55,444.7,445.49,11443.0,408.0893,408.8693,408.0893,408.8142,11443.0
2022-04-01 15:30:00,445.31,445.68,445.1,445.21,9073.0,408.6491,408.9886,408.4564,408.5573,9073.0
2022-04-01 15:40:00,445.13,446.19,444.96,445.7,53977.0,408.4839,409.4566,408.3279,409.007,53977.0
2022-04-01 15:50:00,445.37,446.27,445.19,446.02,76815.0,408.7041,409.53,408.5389,409.3006,76815.0
2022-04-04 09:30:00,447.48,448.0,442.87,443.18,40776.0,410.6404,411.1176,406.4099,406.6944,40776.0
2022-04-04 09:40:00,443.06,444.22,441.42,442.29,32336.0,406.5843,407.6488,405.0793,405.8777,32336.0
2022-04-04 09:50:00,442.14,443.69,441.94,442.44,25747.0,405.74,407.1624,405.5565,406.0153,25747.0
2022-04-04 10:00:00,442.39,443.72,441.94,441.94,16938.0,405.9695,407.19,405.5565,405.5565,16938.0
2022-04-04 10:10:00,441.86,441.86,439.55,440.45,20625.0,405.4831,405.4831,403.3633,404.1892,20625.0
2022-04-04 10:20:00,440.5,441.29,439.93,440.67,15861.0,404.2351,404.96,403.712,404.3911,15861.0
2022-04-04 10:30:00,440.8,442.0,440.51,441.04,12373.0,404.5104,405.6116,404.2442,404.7306,12373.0
2022-04-04 10:40:00,441.12,442.49,441.06,441.75,9983.0,404.804,406.0612,404.749,405.3821,9983.0
2022-04-04 10:50:00,441.69,442.33,441.04,441.27,8659.0,405.3271,405.9144,404.7306,404.9417,8659.0
2022-04-04 11:00:00,441.21,441.96,440.83,441.17,14321.0,404.8866,405.5749,404.5379,404.8499,14321.0
2022-04-04 11:10:00,441.14,442.26,440.51,442.26,11936.0,404.8224,405.8502,404.2442,405.8502,11936.0
2022-04-04 11:20:00,442.0,442.45,441.76,442.05,6999.0,405.6116,406.0245,405.3913,405.6575,6999.0
2022-04-04 11:30:00,442.26,443.33,441.78,442.94,10037.0,405.8502,406.8321,405.4097,406.4742,10037.0
2022-04-04 11:40:00,442.93,442.93,442.27,442.64,7796.0,406.465,406.465,405.8593,406.1989,7796.0
2022-04-04 11:50:00,442.46,443.65,442.2,443.49,7514.0,406.0337,407.1257,405.7951,406.9789,7514.0
2022-04-04 12:00:00,443.55,444.17,443.18,444.09,6383.0,407.034,407.6029,406.6944,407.5295,6383.0
2022-04-04 12:10:00,444.03,444.09,443.34,443.34,8417.0,407.4744,407.5295,406.8413,406.8413,8417.0
2022-04-04 12:20:00,443.5,443.9,443.04,443.14,10824.0,406.9881,407.3551,406.5659,406.6577,10824.0
2022-04-04 12:30:00,443.4,443.71,443.16,443.7,8876.0,406.8963,407.1808,406.6761,407.1716,8876.0
2022-04-04 12:40:00,443.7,443.99,443.61,443.9,4303.0,407.1716,407.4377,407.089,407.3551,4303.0
2022-04-04 12:50:00,443.93,444.03,443.58,443.59,4119.0,407.3827,407.4744,407.0615,407.0707,4119.0
2022-04-04 13:00:00,443.81,443.81,443.27,443.44,4222.0,407.2726,407.2726,406.777,406.933,4222.0
2022-04-04 13:10:00,443.59,443.89,443.43,443.89,6118.0,407.0707,407.346,406.9238,407.346,6118.0
2022-04-04 13:20:00,443.87,444.5,443.87,444.37,6054.0,407.3276,407.9058,407.3276,407.7865,6054.0
2022-04-04 13:30:00,444.63,444.77,444.4,444.46,3791.0,408.025,408.1535,407.814,407.869,3791.0
2022-04-04 13:40:00,444.48,445.0,444.48,444.73,9288.0,407.8874,408.3646,407.8874,408.1168,9288.0
2022-04-04 13:50:00,444.98,445.37,444.84,445.25,4702.0,408.3462,408.7041,408.2178,408.594,4702.0
2022-04-04 14:00:00,445.25,446.27,445.25,445.97,8171.0,408.594,409.53,408.594,409.2547,8171.0
2022-04-04 14:10:00,446.1,446.1,445.36,445.36,7029.0,409.374,409.374,408.695,408.695,7029.0
2022-04-04 14:20:00,445.47,445.66,444.74,444.75,8579.0,408.7959,408.9703,408.126,408.1352,8579.0
2022-04-04 14:30:00,444.83,445.08,444.71,444.86,10928.0,408.2086,408.438,408.0985,408.2361,10928.0
2022-04-04 14:40:00,444.83,444.84,444.41,444.59,12859.0,408.2086,408.2178,407.8232,407.9883,12859.0
2022-04-04 14:50:00,444.59,444.74,444.45,444.52,10904.0,407.9883,408.126,407.8599,407.9241,10904.0
2022-04-04 15:00:00,444.5,444.83,444.42,444.8,12900.0,407.9058,408.2086,407.8323,408.1811,12900.0
2022-04-04 15:10:00,444.86,444.87,444.45,444.48,10374.0,408.2361,408.2453,407.8599,407.8874,10374.0
2022-04-04 15:20:00,444.48,444.97,444.48,444.7,11779.0,407.8874,408.3371,407.8874,408.0893,11779.0
2022-04-04 15:30:00,444.63,444.66,443.87,443.97,22594.0,408.025,408.0526,407.3276,407.4194,22594.0
2022-04-04 15:40:00,444.02,444.33,443.54,443.98,40218.0,407.4653,407.7497,407.0248,407.4286,40218.0
2022-04-04 15:50:00,444.08,444.44,443.59,444.02,52638.0,407.5203,407.8507,407.0707,407.4653,52638.0
2022-04-05 09:30:00,445.0,452.72,445.0,451.47,140585.0,408.3646,415.449,408.3646,414.3019,140585.0
2022-04-05 09:40:00,451.46,453.92,451.08,453.72,41163.0,414.2928,416.5502,413.944,416.3667,41163.0
2022-04-05 09:50:00,453.71,454.44,452.33,453.65,29125.0,416.3575,417.0274,415.0911,416.3025,29125.0
2022-04-05 10:00:00,453.91,454.81,449.51,450.17,38490.0,416.5411,417.367,412.5033,413.109,38490.0
2022-04-05 10:10:00,450.07,452.23,449.69,451.43,28350.0,413.0172,414.9994,412.6685,414.2652,28350.0
2022-04-05 10:20:00,451.42,451.8,449.27,450.51,21723.0,414.256,414.6048,412.2831,413.421,21723.0
2022-04-05 10:30:00,450.61,453.32,450.37,452.57,24649.0,413.5127,415.9996,413.2925,415.3114,24649.0
2022-04-05 10:40:00,452.64,453.02,451.73,452.44,14474.0,415.3756,415.7243,414.5405,415.1921,14474.0
2022-04-05 10:50:00,452.43,453.2,451.88,452.5,17483.0,415.1829,415.8895,414.6782,415.2471,17483.0
2022-04-05 11:00:00,452.55,452.88,451.34,451.48,15847.0,415.293,415.5959,414.1826,414.3111,15847.0
2022-04-05 11:10:00,451.38,452.21,451.02,451.86,16377.0,414.2193,414.981,413.889,414.6598,16377.0
2022-04-05 11:20:00,452.2,452.59,451.84,452.49,12338.0,414.9718,415.3297,414.6415,415.238,12338.0
2022-04-05 11:30:00,452.5,454.2,451.38,453.47,112152.0,415.2471,416.8072,414.2193,416.1373,112152.0
2022-04-05 11:40:00,453.27,453.59,451.93,452.19,13444.0,415.9537,416.2474,414.7241,414.9627,13444.0
2022-04-05 11:50:00,452.18,452.18,450.05,450.16,17759.0,414.9535,414.9535,412.9988,413.0998,17759.0
2022-04-05 12:00:00,450.16,450.16,444.08,448.4,83786.0,413.0998,413.0998,407.5203,411.4847,83786.0
2022-04-05 12:10:00,448.39,449.1,447.77,448.5,25863.0,411.4755,412.127,410.9065,411.5764,25863.0
2022-04-05 12:20:00,448.7,449.68,447.99,448.13,25134.0,411.76,412.6593,411.1084,411.2369,25134.0
2022-04-05 12:30:00,448.29,449.17,448.03,448.67,11522.0,411.3837,412.1913,411.1451,411.7324,11522.0
2022-04-05 12:40:00,448.74,449.09,448.03,448.53,10039.0,411.7967,412.1179,411.1451,411.604,10039.0
2022-04-05 12:50:00,448.31,448.73,447.84,448.53,9702.0,411.4021,411.7875,410.9708,411.604,9702.0
2022-04-05 13:00:00,448.61,449.0,448.11,448.42,7288.0,411.6774,412.0353,411.2186,411.503,7288.0
2022-04-05 13:10:00,448.46,448.92,448.23,448.55,11223.0,411.5397,411.9619,411.3287,411.6223,11223.0
2022-04-05 13:20:00,448.67,449.13,448.63,448.84,6582.0,411.7324,412.1546,411.6957,411.8885,6582.0
2022-04-05 13:30:00,448.87,449.28,448.28,448.45,14664.0,411.916,412.2922,411.3746,411.5306,14664.0
2022-04-05 13:40:00,448.52,448.69,445.91,447.01,31040.0,411.5948,411.7508,409.1997,410.2091,31040.0
2022-04-05 13:50:00,447.17,447.83,446.72,446.95,10766.0,410.3559,410.9616,409.943,410.1541,10766.0
2022-04-05 14:00:00,446.93,447.13,443.38,444.44,59875.0,410.1357,410.3192,406.878,407.8507,59875.0
2022-04-05 14:10:00,444.44,446.15,443.67,445.36,31970.0,407.8507,409.4199,407.1441,408.695,31970.0
2022-04-05 14:20:00,445.37,445.88,445.09,445.09,22599.0,408.7041,409.1721,408.4472,408.4472,22599.0
2022-04-05 14:30:00,445.23,445.3,444.82,445.0,16081.0,408.5757,408.6399,408.1994,408.3646,16081.0
2022-04-05 14:40:00,445.01,449.32,444.89,446.79,278555.0,408.3738,412.3289,408.2636,410.0072,278555.0
2022-04-05 14:50:00,446.9,447.85,446.64,447.32,15298.0,410.1082,410.98,409.8696,410.4936,15298.0
2022-04-05 15:00:00,447.26,447.47,446.63,447.47,13693.0,410.4385,410.6312,409.8604,410.6312,13693.0
2022-04-05 15:10:00,447.6,447.86,447.33,447.61,14537.0,410.7505,410.9891,410.5028,410.7597,14537.0
2022-04-05 15:20:00,447.58,448.06,447.33,447.89,16533.0,410.7322,411.1727,410.5028,411.0167,16533.0
2022-04-05 15:30:00,448.0,448.0,446.72,447.0,30007.0,411.1176,411.1176,409.943,410.1999,30007.0
2022-04-05 15:40:00,446.96,447.12,445.43,445.46,36684.0,410.1632,410.3101,408.7592,408.7867,36684.0
2022-04-05 15:50:00,445.44,447.79,445.18,447.0,142902.0,408.7684,410.9249,408.5298,410.1999,142902.0
2022-04-06 09:30:00,446.38,450.98,446.38,450.32,55923.0,409.631,413.8523,409.631,413.2466,55923.0
2022-04-06 09:40:00,450.54,453.31,450.26,453.05,54992.0,413.4485,415.9905,413.1915,415.7519,54992.0
2022-04-06 09:50:00,453.22,454.81,452.39,454.81,53078.0,415.9079,417.367,415.1462,417.367,53078.0
2022-04-06 10:00:00,454.8,457.56,454.8,455.54,53923.0,417.3578,419.8906,417.3578,418.0369,53923.0
2022-04-06 10:10:00,455.54,457.5,453.88,454.13,29456.0,418.0369,419.8355,416.5135,416.7429,29456.0
2022-04-06 10:20:00,453.88,455.43,453.71,454.25,23510.0,416.5135,417.9359,416.3575,416.8531,23510.0
2022-04-06 10:30:00,454.41,456.19,453.5,454.9,27033.0,416.9999,418.6334,416.1648,417.4496,27033.0
2022-04-06 10:40:00,454.8,455.15,452.06,453.56,24113.0,417.3578,417.679,414.8434,416.2199,24113.0
2022-04-06 10:50:00,453.69,454.24,452.74,453.62,17633.0,416.3392,416.8439,415.4674,416.2749,17633.0
2022-04-06 11:00:00,453.59,454.59,453.17,453.99,22112.0,416.2474,417.1651,415.862,416.6145,22112.0
2022-04-06 11:10:00,453.92,455.0,453.3,454.41,25769.0,416.5502,417.5413,415.9813,416.9999,25769.0
2022-04-06 11:20:00,454.3,455.17,454.05,455.17,18368.0,416.8989,417.6973,416.6695,417.6973,18368.0
2022-04-06 11:30:00,455.34,455.6,453.56,454.03,18789.0,417.8533,418.0919,416.2199,416.6512,18789.0
2022-04-06 11:40:00,454.15,454.43,453.16,454.01,22759.0,416.7613,417.0182,415.8528,416.6328,22759.0
2022-04-06 11:50:00,454.1,455.64,453.89,454.85,17483.0,416.7154,418.1286,416.5227,417.4037,17483.0
2022-04-06 12:00:00,454.81,455.72,454.74,455.53,7858.0,417.367,418.202,417.3027,418.0277,7858.0
2022-04-06 12:10:00,455.71,456.72,454.7,454.92,22723.0,418.1929,419.1197,417.266,417.4679,22723.0
2022-04-06 12:20:00,454.82,455.22,454.35,454.86,14311.0,417.3761,417.7432,416.9448,417.4128,14311.0
2022-04-06 12:30:00,454.98,456.05,454.92,455.13,15822.0,417.523,418.5049,417.4679,417.6606,15822.0
2022-04-06 12:40:00,455.25,456.1,455.14,455.56,11492.0,417.7707,418.5508,417.6698,418.0552,11492.0
2022-04-06 12:50:00,455.54,456.17,455.28,455.98,10356.0,418.0369,418.615,417.7983,418.4406,10356.0
2022-04-06 13:00:00,456.04,456.55,455.8,456.41,19243.0,418.4957,418.9637,418.2755,418.8352,19243.0
2022-04-06 13:10:00,456.5,456.67,455.61,455.61,15888.0,418.9178,419.0738,418.1011,418.1011,15888.0
2022-04-06 13:20:00,455.42,456.29,455.14,455.79,10155.0,417.9267,418.7251,417.6698,418.2663,10155.0
2022-04-06 13:30:00,455.57,456.17,455.12,455.72,8784.0,418.0644,418.615,417.6514,418.202,8784.0
2022-04-06 13:40:00,455.79,456.18,453.53,453.59,19134.0,418.2663,418.6242,416.1923,416.2474,19134.0
2022-04-06 13:50:00,453.55,454.52,453.47,454.39,11006.0,416.2107,417.1008,416.1373,416.9815,11006.0
2022-04-06 14:00:00,454.27,454.7,453.34,453.52,16969.0,416.8714,417.266,416.018,416.1832,16969.0
2022-04-06 14:10:00,453.74,453.75,452.48,453.56,12092.0,416.3851,416.3942,415.2288,416.2199,12092.0
2022-04-06 14:20:00,453.67,454.31,453.36,453.87,12576.0,416.3208,416.9081,416.0363,416.5043,12576.0
2022-04-06 14:30:00,454.22,454.99,453.99,454.25,10028.0,416.8255,417.5321,416.6145,416.8531,10028.0
2022-04-06 14:40:00,454.44,455.64,454.1,455.4,12074.0,417.0274,418.1286,416.7154,417.9084,12074.0
2022-04-06 14:50:00,455.7,455.92,455.37,455.81,7922.0,418.1837,418.3856,417.8809,418.2846,7922.0
2022-04-06 15:00:00,455.81,456.09,454.62,455.13,14695.0,418.2846,418.5416,417.1926,417.6606,14695.0
2022-04-06 15:10:00,455.06,456.26,454.53,455.85,101861.0,417.5964,418.6976,417.11,418.3213,101861.0
2022-04-06 15:20:00,455.85,455.85,453.77,454.08,20416.0,418.3213,418.3213,416.4126,416.6971,20416.0
2022-04-06 15:30:00,454.18,455.15,453.75,455.14,30479.0,416.7888,417.679,416.3942,417.6698,30479.0
2022-04-06 15:40:00,455.06,455.06,454.03,454.87,42548.0,417.5964,417.5964,416.6512,417.422,42548.0
2022-04-06 15:50:00,455.03,455.67,454.57,454.58,102024.0,417.5689,418.1562,417.1467,417.1559,102024.0
2022-04-07 09:30:00,453.0,456.07,450.79,453.51,55917.0,415.706,418.5232,413.6779,416.174,55917.0
2022-04-07 09:40:00,453.58,457.44,453.52,455.94,62631.0,416.2382,419.7804,416.1832,418.4039,62631.0
2022-04-07 09:50:00,455.86,456.45,454.1,454.64,29486.0,418.3305,418.8719,416.7154,417.211,29486.0
2022-04-07 10:00:00,454.91,455.55,453.65,454.39,12713.0,417.4587,418.046,416.3025,416.9815,12713.0
2022-04-07 10:10:00,454.62,455.0,453.58,454.71,6244.0,417.1926,417.5413,416.2382,417.2752,6244.0
2022-04-07 10:20:00,454.91,455.84,454.78,455.21,17179.0,417.4587,418.3122,417.3394,417.734,17179.0
2022-04-07 10:30:00,455.45,458.97,455.45,458.58,39626.0,417.9543,421.1845,417.9543,420.8266,39626.0
2022-04-07 10:40:00,458.3,459.7,458.15,459.1,54283.0,420.5696,421.8544,420.432,421.3038,54283.0
2022-04-07 10:50:00,458.97,459.11,456.37,457.85,30874.0,421.1845,421.313,418.7985,420.1567,30874.0
2022-04-07 11:00:00,457.94,458.46,455.65,456.12,37880.0,420.2393,420.7165,418.1378,418.5691,37880.0
2022-04-07 11:10:00,456.48,457.61,456.48,457.36,10013.0,418.8995,419.9364,418.8995,419.707,10013.0
2022-04-07 11:20:00,457.25,459.75,457.25,458.69,17460.0,419.6061,421.9003,419.6061,420.9275,17460.0
2022-04-07 11:30:00,458.71,458.91,458.06,458.39,11823.0,420.9459,421.1294,420.3494,420.6522,11823.0
2022-04-07 11:40:00,458.45,459.43,457.39,458.26,16220.0,420.7073,421.6066,419.7346,420.5329,16220.0
2022-04-07 11:50:00,458.36,459.1,458.14,458.78,12900.0,420.6247,421.3038,420.4228,421.0101,12900.0
2022-04-07 12:00:00,458.73,459.5,458.22,459.18,17664.0,420.9642,421.6708,420.4962,421.3772,17664.0
2022-04-07 12:10:00,459.47,459.57,458.01,458.18,9811.0,421.6433,421.7351,420.3035,420.4595,9811.0
2022-04-07 12:20:00,458.16,459.15,458.02,458.39,14439.0,420.4412,421.3497,420.3127,420.6522,14439.0
2022-04-07 12:30:00,458.28,459.12,457.8,458.75,11323.0,420.5513,421.3221,420.1108,420.9826,11323.0
2022-04-07 12:40:00,458.75,459.75,458.75,459.53,13061.0,420.9826,421.9003,420.9826,421.6984,13061.0
2022-04-07 12:50:00,459.35,460.0,458.8,459.99,30635.0,421.5332,422.1297,421.0285,422.1205,30635.0
2022-04-07 13:00:00,459.95,461.67,459.69,460.85,50443.0,422.0838,423.6622,421.8452,422.9097,50443.0
2022-04-07 13:10:00,460.84,462.08,460.84,461.36,45232.0,422.9005,424.0384,422.9005,423.3777,45232.0
2022-04-07 13:20:00,461.06,461.83,460.71,461.58,10464.0,423.1024,423.809,422.7812,423.5796,10464.0
2022-04-07 13:30:00,461.7,462.0,461.34,461.97,9478.0,423.6897,423.965,423.3594,423.9375,9478.0
2022-04-07 13:40:00,462.0,462.84,461.69,462.76,13331.0,423.965,424.7359,423.6806,424.6625,13331.0
2022-04-07 13:50:00,462.73,463.32,461.76,463.32,22973.0,424.6349,425.1764,423.7448,425.1764,22973.0
2022-04-07 14:00:00,463.26,463.9,462.74,463.11,41548.0,425.1213,425.7086,424.6441,424.9836,41548.0
2022-04-07 14:10:00,463.0,464.1,463.0,463.85,16656.0,424.8827,425.8921,424.8827,425.6627,16656.0
2022-04-07 14:20:00,463.61,463.81,461.81,462.39,21315.0,425.4425,425.626,423.7907,424.3229,21315.0
2022-04-07 14:30:00,462.56,463.39,462.24,463.05,12005.0,424.4789,425.2406,424.1853,424.9286,12005.0
2022-04-07 14:40:00,462.99,463.95,462.99,463.87,9793.0,424.8735,425.7545,424.8735,425.6811,9793.0
2022-04-07 14:50:00,463.71,464.17,463.25,463.5,17550.0,425.5343,425.9564,425.1121,425.3415,17550.0
2022-04-07 15:00:00,463.44,464.65,463.43,464.05,19992.0,425.2865,426.3969,425.2773,425.8463,19992.0
2022-04-07 15:10:00,463.84,464.35,463.7,464.16,10787.0,425.6536,426.1216,425.5251,425.9472,10787.0
2022-04-07 15:20:00,464.23,464.24,462.52,463.16,11020.0,426.0114,426.0206,424.4422,425.0295,11020.0
2022-04-07 15:30:00,463.28,464.59,463.17,464.4,23201.0,425.1397,426.3418,425.0387,426.1674,23201.0
2022-04-07 15:40:00,464.26,465.19,464.18,465.08,53551.0,426.039,426.8924,425.9656,426.7915,53551.0
2022-04-07 15:50:00,465.04,467.4,464.78,465.37,187474.0,426.7548,428.9205,426.5162,427.0576,187474.0
2022-04-08 09:30:00,467.72,471.59,466.52,469.0,169414.0,429.2141,432.7655,428.1129,430.3887,169414.0
2022-04-08 09:40:00,469.17,470.36,465.63,466.63,53701.0,430.5447,431.6368,427.2962,428.2139,53701.0
2022-04-08 09:50:00,466.83,469.8,466.29,467.96,48261.0,428.3974,431.1229,427.9019,429.4344,48261.0
2022-04-08 10:00:00,467.98,469.85,467.44,467.78,18991.0,429.4527,431.1688,428.9572,429.2692,18991.0
2022-04-08 10:10:00,467.56,468.64,465.27,466.25,17789.0,429.0673,430.0584,426.9658,427.8651,17789.0
2022-04-08 10:20:00,465.61,465.95,462.08,463.24,84957.0,427.2778,427.5898,424.0384,425.1029,84957.0
2022-04-08 10:30:00,463.38,464.03,462.37,463.35,87546.0,425.2314,425.8279,424.3046,425.2039,87546.0
2022-04-08 10:40:00,463.34,465.62,462.91,464.2,16691.0,425.1947,427.287,424.8001,425.9839,16691.0
2022-04-08 10:50:00,464.41,465.71,464.29,465.71,13627.0,426.1766,427.3696,426.0665,427.3696,13627.0
2022-04-08 11:00:00,465.7,467.23,465.2,465.2,9588.0,427.3604,428.7645,426.9016,426.9016,9588.0
2022-04-08 11:10:00,465.07,465.9,464.92,465.06,11620.0,426.7823,427.544,426.6446,426.7731,11620.0
2022-04-08 11:20:00,465.09,466.22,465.02,465.94,14685.0,426.8006,427.8376,426.7364,427.5807,14685.0
2022-04-08 11:30:00,466.0,467.0,465.8,466.19,16336.0,427.6357,428.5534,427.4522,427.8101,16336.0
2022-04-08 11:40:00,466.08,466.08,464.71,465.06,6660.0,427.7091,427.7091,426.4519,426.7731,6660.0
2022-04-08 11:50:00,465.17,465.38,464.03,464.3,6544.0,426.8741,427.0668,425.8279,426.0757,6544.0
2022-04-08 12:00:00,464.16,465.2,463.91,464.74,8647.0,425.9472,426.9016,425.7178,426.4795,8647.0
2022-04-08 12:10:00,464.74,464.75,463.5,463.66,8340.0,426.4795,426.4886,425.3415,425.4884,8340.0
2022-04-08 12:20:00,463.78,464.66,463.48,464.44,8744.0,425.5985,426.406,425.3232,426.2042,8744.0
2022-04-08 12:30:00,464.56,464.79,463.86,463.91,7850.0,426.3143,426.5253,425.6719,425.7178,7850.0
2022-04-08 12:40:00,463.6,464.21,463.1,463.99,9149.0,425.4333,425.9931,424.9745,425.7912,9149.0
2022-04-08 12:50:00,463.95,464.32,463.63,463.81,6044.0,425.7545,426.094,425.4608,425.626,6044.0
2022-04-08 13:00:00,463.8,464.0,462.34,462.93,21293.0,425.6168,425.8004,424.277,424.8185,21293.0
2022-04-08 13:10:00,462.99,464.16,462.81,463.96,9058.0,424.8735,425.9472,424.7083,425.7637,9058.0
2022-04-08 13:20:00,464.03,464.23,463.53,463.73,7607.0,425.8279,426.0114,425.3691,425.5526,7607.0
2022-04-08 13:30:00,463.86,463.9,463.14,463.34,6512.0,425.6719,425.7086,425.0112,425.1947,6512.0
2022-04-08 13:40:00,463.32,463.6,461.74,461.89,23896.0,425.1764,425.4333,423.7264,423.8641,23896.0
2022-04-08 13:50:00,461.99,462.38,461.3,462.38,25218.0,423.9559,424.3137,423.3227,424.3137,25218.0
2022-04-08 14:00:00,462.48,462.89,461.51,461.65,10906.0,424.4055,424.7818,423.5154,423.6438,10906.0
2022-04-08 14:10:00,461.62,461.86,460.68,460.75,12167.0,423.6163,423.8366,422.7537,422.8179,12167.0
2022-04-08 14:20:00,460.74,461.27,459.61,460.08,20582.0,422.8088,423.2951,421.7718,422.2031,20582.0
2022-04-08 14:30:00,460.32,460.74,459.92,460.18,10575.0,422.4233,422.8088,422.0563,422.2949,10575.0
2022-04-08 14:40:00,460.04,460.24,459.61,459.82,10705.0,422.1664,422.3499,421.7718,421.9645,10705.0
2022-04-08 14:50:00,459.9,461.86,459.84,461.85,15516.0,422.0379,423.8366,421.9829,423.8274,15516.0
2022-04-08 15:00:00,461.86,462.26,461.21,461.24,8137.0,423.8366,424.2036,423.2401,423.2676,8137.0
2022-04-08 15:10:00,461.46,462.09,461.26,462.02,6873.0,423.4695,424.0476,423.286,423.9834,6873.0
2022-04-08 15:20:00,461.95,462.86,461.86,462.86,9260.0,423.9191,424.7542,423.8366,424.7542,9260.0
2022-04-08 15:30:00,462.79,462.79,462.02,462.25,15876.0,424.69,424.69,423.9834,424.1945,15876.0
2022-04-08 15:40:00,462.21,462.68,461.78,462.18,17812.0,424.1577,424.5891,423.7631,424.1302,17812.0
2022-04-08 15:50:00,462.03,462.12,460.64,461.32,67676.0,423.9926,424.0752,422.717,423.341,67676.0
2022-04-11 09:30:00,463.79,470.62,462.19,466.68,96338.0,425.6077,431.8754,424.1394,428.2597,96338.0
2022-04-11 09:40:00,466.62,467.2,463.49,464.35,30509.0,428.2047,428.7369,425.3324,426.1216,30509.0
2022-04-11 09:50:00,464.19,466.95,463.75,466.93,51529.0,425.9747,428.5075,425.571,428.4892,51529.0
2022-04-11 10:00:00,466.71,468.0,465.3,466.71,36944.0,428.2873,429.4711,426.9934,428.2873,36944.0
2022-04-11 10:10:00,466.59,470.89,466.59,470.37,111233.0,428.1772,432.1231,428.1772,431.646,111233.0
2022-04-11 10:20:00,470.16,470.3,468.79,469.78,19444.0,431.4532,431.5817,430.196,431.1045,19444.0
2022-04-11 10:30:00,469.51,469.51,467.3,469.08,25810.0,430.8568,430.8568,428.8287,430.4622,25810.0
2022-04-11 10:40:00,469.27,473.47,469.27,473.22,106151.0,430.6365,434.4907,430.6365,434.2613,106151.0
2022-04-11 10:50:00,473.16,474.16,472.38,473.48,29575.0,434.2063,435.1239,433.4905,434.4999,29575.0
2022-04-11 11:00:00,473.53,474.45,472.4,473.25,28852.0,434.5458,435.3901,433.5088,434.2889,28852.0
2022-04-11 11:10:00,472.98,473.52,471.47,471.59,30867.0,434.0411,434.5366,432.6554,432.7655,30867.0
2022-04-11 11:20:00,471.72,471.92,469.24,470.18,34671.0,432.8848,433.0684,430.609,431.4716,34671.0
2022-04-11 11:30:00,470.07,470.16,468.05,468.13,10492.0,431.3707,431.4532,429.517,429.5904,10492.0
2022-04-11 11:40:00,468.04,468.94,467.52,467.63,13510.0,429.5078,430.3337,429.0306,429.1315,13510.0
2022-04-11 11:50:00,467.91,468.32,467.4,468.2,24166.0,429.3885,429.7647,428.9205,429.6546,24166.0
2022-04-11 12:00:00,468.23,468.26,467.44,468.12,12842.0,429.6821,429.7097,428.9572,429.5812,12842.0
2022-04-11 12:10:00,467.9,468.15,467.51,467.73,9033.0,429.3793,429.6087,429.0214,429.2233,9033.0
2022-04-11 12:20:00,467.75,468.04,466.97,467.08,8564.0,429.2417,429.5078,428.5259,428.6268,8564.0
2022-04-11 12:30:00,467.0,467.25,466.66,466.93,11388.0,428.5534,428.7828,428.2414,428.4892,11388.0
2022-04-11 12:40:00,466.88,466.89,465.0,466.19,12646.0,428.4433,428.4525,426.7181,427.8101,12646.0
2022-04-11 12:50:00,466.25,466.26,465.36,466.0,6459.0,427.8651,427.8743,427.0484,427.6357,6459.0
2022-04-11 13:00:00,466.0,466.59,465.96,466.1,13677.0,427.6357,428.1772,427.599,427.7275,13677.0
2022-04-11 13:10:00,466.44,466.44,466.0,466.15,4836.0,428.0395,428.0395,427.6357,427.7734,4836.0
2022-04-11 13:20:00,466.36,466.52,464.65,464.66,11424.0,427.9661,428.1129,426.3969,426.406,11424.0
2022-04-11 13:30:00,464.59,465.07,464.31,465.0,8977.0,426.3418,426.7823,426.0849,426.7181,8977.0
2022-04-11 13:40:00,464.83,465.66,464.56,465.66,15706.0,426.562,427.3237,426.3143,427.3237,15706.0
2022-04-11 13:50:00,465.47,465.83,464.87,465.51,12130.0,427.1494,427.4797,426.5988,427.1861,12130.0
2022-04-11 14:00:00,465.55,465.64,465.25,465.54,5879.0,427.2228,427.3054,426.9475,427.2136,5879.0
2022-04-11 14:10:00,465.56,465.87,464.63,464.81,12314.0,427.2319,427.5164,426.3785,426.5437,12314.0
2022-04-11 14:20:00,465.0,465.6,464.89,465.2,11032.0,426.7181,427.2687,426.6171,426.9016,11032.0
2022-04-11 14:30:00,465.25,465.43,464.79,465.42,4605.0,426.9475,427.1127,426.5253,427.1035,4605.0
2022-04-11 14:40:00,465.51,465.51,464.8,465.2,9447.0,427.1861,427.1861,426.5345,426.9016,9447.0
2022-04-11 14:50:00,465.41,466.27,465.22,465.97,13567.0,427.0943,427.8835,426.9199,427.6082,13567.0
2022-04-11 15:00:00,466.06,466.51,465.56,465.79,9336.0,427.6908,428.1037,427.2319,427.443,9336.0
2022-04-11 15:10:00,465.81,465.86,464.55,464.78,12769.0,427.4614,427.5073,426.3051,426.5162,12769.0
2022-04-11 15:20:00,464.77,464.77,463.99,464.09,13701.0,426.507,426.507,425.7912,425.883,13701.0
2022-04-11 15:30:00,464.02,465.03,463.57,465.03,20629.0,425.8187,426.7456,425.4058,426.7456,20629.0
2022-04-11 15:40:00,464.98,465.44,464.25,464.89,37815.0,426.6997,427.1218,426.0298,426.6171,37815.0
2022-04-11 15:50:00,464.76,465.45,464.11,464.74,150827.0,426.4978,427.131,425.9013,426.4795,150827.0
2022-04-12 09:30:00,466.2,469.0,465.49,468.79,49482.0,427.8193,430.3887,427.1677,430.196,49482.0
2022-04-12 09:40:00,468.96,469.38,466.0,467.2,51028.0,430.352,430.7375,427.6357,428.7369,51028.0
2022-04-12 09:50:00,467.11,467.86,465.91,467.21,15039.0,428.6543,429.3426,427.5531,428.7461,15039.0
2022-04-12 10:00:00,467.32,467.32,462.29,462.29,24665.0,428.8471,428.8471,424.2312,424.2312,24665.0
2022-04-12 10:10:00,462.49,466.49,461.38,465.68,51510.0,424.4147,428.0854,423.3961,427.3421,51510.0
2022-04-12 10:20:00,466.03,467.39,465.82,466.81,16669.0,427.6633,428.9113,427.4705,428.379,16669.0
2022-04-12 10:30:00,466.9,469.6,466.45,468.58,100627.0,428.4616,430.9393,428.0487,430.0033,100627.0
2022-04-12 10:40:00,468.38,470.03,468.38,469.1,49092.0,429.8198,431.3339,429.8198,430.4805,49092.0
2022-04-12 10:50:00,469.14,469.73,467.61,468.11,45462.0,430.5172,431.0586,429.1132,429.572,45462.0
2022-04-12 11:00:00,468.28,469.26,467.78,469.1,17641.0,429.728,430.6273,429.2692,430.4805,17641.0
2022-04-12 11:10:00,469.28,470.43,468.45,469.13,29391.0,430.6457,431.701,429.884,430.508,29391.0
2022-04-12 11:20:00,469.29,470.41,469.27,470.41,9777.0,430.6549,431.6827,430.6365,431.6827,9777.0
2022-04-12 11:30:00,470.41,470.55,469.55,469.95,10549.0,431.6827,431.8111,430.8935,431.2605,10549.0
2022-04-12 11:40:00,470.23,471.0,469.88,470.96,10079.0,431.5175,432.2241,431.1963,432.1874,10079.0
2022-04-12 11:50:00,470.83,471.74,470.42,471.49,33991.0,432.0681,432.9032,431.6918,432.6738,33991.0
2022-04-12 12:00:00,471.4,471.56,470.87,471.19,13411.0,432.5912,432.738,432.1048,432.3984,13411.0
2022-04-12 12:10:00,471.29,471.29,469.8,469.8,19507.0,432.4902,432.4902,431.1229,431.1229,19507.0
2022-04-12 12:20:00,469.8,470.16,469.12,469.37,14271.0,431.1229,431.4532,430.4989,430.7283,14271.0
2022-04-12 12:30:00,469.35,469.71,469.17,469.39,6539.0,430.7099,431.0403,430.5447,430.7466,6539.0
2022-04-12 12:40:00,469.51,469.71,468.07,468.25,19218.0,430.8568,431.0403,429.5353,429.7005,19218.0
2022-04-12 12:50:00,468.25,468.3,467.54,468.05,12049.0,429.7005,429.7464,429.0489,429.517,12049.0
2022-04-12 13:00:00,467.98,469.05,467.71,467.89,19390.0,429.4527,430.4346,429.2049,429.3701,19390.0
2022-04-12 13:10:00,467.89,469.06,467.89,468.91,13252.0,429.3701,430.4438,429.3701,430.3062,13252.0
2022-04-12 13:20:00,468.88,469.0,468.18,468.33,10490.0,430.2786,430.3887,429.6363,429.7739,10490.0
2022-04-12 13:30:00,468.23,468.95,467.94,468.57,12364.0,429.6821,430.3429,429.416,429.9941,12364.0
2022-04-12 13:40:00,468.53,468.97,468.34,468.34,12181.0,429.9574,430.3612,429.7831,429.7831,12181.0
2022-04-12 13:50:00,468.32,468.54,467.14,467.46,14910.0,429.7647,429.9666,428.6819,428.9755,14910.0
2022-04-12 14:00:00,467.45,468.25,466.91,468.25,14573.0,428.9664,429.7005,428.4708,429.7005,14573.0
2022-04-12 14:10:00,468.2,468.22,467.39,467.59,13995.0,429.6546,429.673,428.9113,429.0948,13995.0
2022-04-12 14:20:00,467.59,468.14,467.58,467.91,8513.0,429.0948,429.5995,429.0856,429.3885,8513.0
2022-04-12 14:30:00,467.86,468.77,467.84,468.39,14339.0,429.3426,430.1777,429.3242,429.829,14339.0
2022-04-12 14:40:00,468.35,468.35,466.91,467.58,10953.0,429.7923,429.7923,428.4708,429.0856,10953.0
2022-04-12 14:50:00,467.71,468.02,467.39,467.75,14027.0,429.2049,429.4894,428.9113,429.2417,14027.0
2022-04-12 15:00:00,467.84,468.07,466.5,466.74,11407.0,429.3242,429.5353,428.0946,428.3148,11407.0
2022-04-12 15:10:00,466.78,466.85,465.69,466.05,16678.0,428.3515,428.4157,427.3512,427.6816,16678.0
2022-04-12 15:20:00,466.25,466.65,465.79,466.11,11634.0,427.8651,428.2322,427.443,427.7367,11634.0
2022-04-12 15:30:00,466.01,466.17,465.2,466.1,18579.0,427.6449,427.7917,426.9016,427.7275,18579.0
2022-04-12 15:40:00,466.0,466.81,465.79,466.41,15089.0,427.6357,428.379,427.443,428.012,15089.0
2022-04-12 15:50:00,466.37,467.99,466.33,467.58,56339.0,427.9753,429.4619,427.9386,429.0856,56339.0
2022-04-13 09:30:00,471.0,474.18,469.6,473.8,62001.0,432.2241,435.1423,430.9393,434.7936,62001.0
2022-04-13 09:40:00,473.99,474.61,469.6,472.01,45060.0,434.9679,435.5369,430.9393,433.1509,45060.0
2022-04-13 09:50:00,472.17,472.17,470.76,471.25,11690.0,433.2978,433.2978,432.0039,432.4535,11690.0
2022-04-13 10:00:00,471.28,471.3,469.4,470.54,17790.0,432.481,432.4994,430.7558,431.802,17790.0
2022-04-13 10:10:00,470.23,470.89,468.57,468.99,16734.0,431.5175,432.1231,429.9941,430.3796,16734.0
2022-04-13 10:20:00,469.19,469.6,467.66,467.95,18427.0,430.5631,430.9393,429.1591,429.4252,18427.0
2022-04-13 10:30:00,467.67,468.93,466.25,468.32,10853.0,429.1682,430.3245,427.8651,429.7647,10853.0
2022-04-13 10:40:00,468.48,468.68,466.82,467.49,13483.0,429.9116,430.0951,428.3882,429.0031,13483.0
2022-04-13 10:50:00,467.48,469.29,467.48,469.0,21826.0,428.9939,430.6549,428.9939,430.3887,21826.0
2022-04-13 11:00:00,469.08,469.71,468.95,469.03,24624.0,430.4622,431.0403,430.3429,430.4163,24624.0
2022-04-13 11:10:00,468.82,469.22,467.75,468.04,14877.0,430.2236,430.5906,429.2417,429.5078,14877.0
2022-04-13 11:20:00,468.05,468.59,467.22,468.31,8064.0,429.517,430.0125,428.7553,429.7556,8064.0
2022-04-13 11:30:00,468.28,468.42,467.15,467.87,12769.0,429.728,429.8565,428.691,429.3518,12769.0
2022-04-13 11:40:00,467.74,469.06,467.59,468.94,7969.0,429.2325,430.4438,429.0948,430.3337,7969.0
2022-04-13 11:50:00,468.72,468.82,467.87,468.02,4336.0,430.1318,430.2236,429.3518,429.4894,4336.0
2022-04-13 12:00:00,468.13,469.27,468.12,469.23,5941.0,429.5904,430.6365,429.5812,430.5998,5941.0
2022-04-13 12:10:00,469.17,469.34,468.8,469.25,8817.0,430.5447,430.7008,430.2052,430.6182,8817.0
2022-04-13 12:20:00,469.15,469.33,468.42,468.59,7399.0,430.5264,430.6916,429.8565,430.0125,7399.0
2022-04-13 12:30:00,468.54,468.8,467.72,468.1,9315.0,429.9666,430.2052,429.2141,429.5628,9315.0
2022-04-13 12:40:00,468.0,469.09,467.94,468.88,8536.0,429.4711,430.4713,429.416,430.2786,8536.0
2022-04-13 12:50:00,468.8,469.43,468.4,468.8,9639.0,430.2052,430.7833,429.8381,430.2052,9639.0
2022-04-13 13:00:00,468.85,469.79,468.85,469.34,8651.0,430.2511,431.1137,430.2511,430.7008,8651.0
2022-04-13 13:10:00,469.47,469.79,469.2,469.71,11481.0,430.8201,431.1137,430.5723,431.0403,11481.0
2022-04-13 13:20:00,469.79,470.23,469.48,469.66,9076.0,431.1137,431.5175,430.8292,430.9944,9076.0
2022-04-13 13:30:00,469.47,470.02,468.34,468.34,9716.0,430.8201,431.3248,429.7831,429.7831,9716.0
2022-04-13 13:40:00,468.68,468.92,468.18,468.86,7321.0,430.0951,430.3153,429.6363,430.2603,7321.0
2022-04-13 13:50:00,468.82,469.09,468.51,469.09,5049.0,430.2236,430.4713,429.9391,430.4713,5049.0
2022-04-13 14:00:00,469.12,469.29,468.71,468.95,5586.0,430.4989,430.6549,430.1226,430.3429,5586.0
2022-04-13 14:10:00,468.81,469.05,468.33,468.87,18154.0,430.2144,430.4346,429.7739,430.2694,18154.0
2022-04-13 14:20:00,469.0,469.34,468.01,468.98,9142.0,430.3887,430.7008,429.4802,430.3704,9142.0
2022-04-13 14:30:00,468.89,469.3,468.82,469.06,5839.0,430.2878,430.664,430.2236,430.4438,5839.0
2022-04-13 14:40:00,469.18,469.87,468.98,469.87,12624.0,430.5539,431.1871,430.3704,431.1871,12624.0
2022-04-13 14:50:00,469.85,469.92,469.5,469.63,6606.0,431.1688,431.233,430.8476,430.9669,6606.0
2022-04-13 15:00:00,469.59,469.8,469.1,469.19,11056.0,430.9302,431.1229,430.4805,430.5631,11056.0
2022-04-13 15:10:00,469.05,469.05,468.46,468.5,10180.0,430.4346,430.4346,429.8932,429.9299,10180.0
2022-04-13 15:20:00,468.43,469.0,468.38,468.42,10370.0,429.8657,430.3887,429.8198,429.8565,10370.0
2022-04-13 15:30:00,468.44,469.16,468.15,468.98,21961.0,429.8748,430.5356,429.6087,430.3704,21961.0
2022-04-13 15:40:00,469.08,469.49,468.35,469.0,34079.0,430.4622,430.8384,429.7923,430.3887,34079.0
2022-04-13 15:50:00,468.87,470.11,468.48,469.26,118586.0,430.2694,431.4074,429.9116,430.6273,118586.0
2022-04-14 09:30:00,471.91,473.73,470.01,471.62,117181.0,433.0592,434.7293,431.3156,432.793,117181.0
2022-04-14 09:40:00,471.81,472.34,468.58,469.48,98374.0,432.9674,433.4538,430.0033,430.8292,98374.0
2022-04-14 09:50:00,469.46,469.78,467.58,468.75,48089.0,430.8109,431.1045,429.0856,430.1593,48089.0
2022-04-14 10:00:00,469.08,470.14,468.28,468.28,10766.0,430.4622,431.4349,429.728,429.728,10766.0
2022-04-14 10:10:00,468.18,468.63,466.75,467.5,35359.0,429.6363,430.0492,428.324,429.0122,35359.0
2022-04-14 10:20:00,467.85,468.98,467.33,468.54,9360.0,429.3334,430.3704,428.8562,429.9666,9360.0
2022-04-14 10:30:00,468.56,469.41,467.42,468.65,31678.0,429.985,430.765,428.9388,430.0676,31678.0
2022-04-14 10:40:00,468.81,469.69,468.47,469.5,13544.0,430.2144,431.0219,429.9024,430.8476,13544.0
2022-04-14 10:50:00,469.48,469.56,468.56,468.56,10547.0,430.8292,430.9026,429.985,429.985,10547.0
2022-04-14 11:00:00,468.68,469.28,468.32,468.77,11484.0,430.0951,430.6457,429.7647,430.1777,11484.0
2022-04-14 11:10:00,468.77,469.78,468.27,468.93,21550.0,430.1777,431.1045,429.7188,430.3245,21550.0
2022-04-14 11:20:00,468.86,469.68,468.48,468.82,37693.0,430.2603,431.0128,429.9116,430.2236,37693.0
2022-04-14 11:30:00,468.83,469.41,468.28,469.14,5018.0,430.2327,430.765,429.728,430.5172,5018.0
2022-04-14 11:40:00,469.01,469.18,468.64,469.13,11675.0,430.3979,430.5539,430.0584,430.508,11675.0
2022-04-14 11:50:00,469.05,469.4,468.69,469.07,7415.0,430.4346,430.7558,430.1043,430.453,7415.0
2022-04-14 12:00:00,469.42,469.89,469.02,469.87,8282.0,430.7742,431.2055,430.4071,431.1871,8282.0
2022-04-14 12:10:00,469.78,469.88,468.9,469.15,9292.0,431.1045,431.1963,430.297,430.5264,9292.0
2022-04-14 12:20:00,469.02,470.16,468.26,470.08,8794.0,430.4071,431.4532,429.7097,431.3798,8794.0
2022-04-14 12:30:00,470.17,470.29,469.29,469.56,9727.0,431.4624,431.5725,430.6549,430.9026,9727.0
2022-04-14 12:40:00,469.64,469.72,469.23,469.23,17004.0,430.9761,431.0495,430.5998,430.5998,17004.0
2022-04-14 12:50:00,469.31,469.65,468.98,469.47,16317.0,430.6732,430.9852,430.3704,430.8201,16317.0
2022-04-14 13:00:00,469.48,469.9,468.76,469.21,8831.0,430.8292,431.2147,430.1685,430.5815,8831.0
2022-04-14 13:10:00,469.34,469.95,469.33,469.71,5311.0,430.7008,431.2605,430.6916,431.0403,5311.0
2022-04-14 13:20:00,469.68,469.75,469.14,469.74,7035.0,431.0128,431.077,430.5172,431.0678,7035.0
2022-04-14 13:30:00,469.64,469.8,469.18,469.52,8637.0,430.9761,431.1229,430.5539,430.8659,8637.0
2022-04-14 13:40:00,469.61,469.9,469.5,469.53,13970.0,430.9485,431.2147,430.8476,430.8751,13970.0
2022-04-14 13:50:00,469.51,469.67,469.21,469.62,12902.0,430.8568,431.0036,430.5815,430.9577,12902.0
2022-04-14 14:00:00,469.62,470.23,469.09,469.19,22353.0,430.9577,431.5175,430.4713,430.5631,22353.0
2022-04-14 14:10:00,469.03,469.03,468.11,468.62,10789.0,430.4163,430.4163,429.572,430.04,10789.0
2022-04-14 14:20:00,468.61,468.81,468.39,468.68,7088.0,430.0309,430.2144,429.829,430.0951,7088.0
2022-04-14 14:30:00,468.76,469.0,468.12,468.19,7806.0,430.1685,430.3887,429.5812,429.6454,7806.0
2022-04-14 14:40:00,468.22,469.0,468.1,468.96,8076.0,429.673,430.3887,429.5628,430.352,8076.0
2022-04-14 14:50:00,468.93,468.93,467.86,468.0,8567.0,430.3245,430.3245,429.3426,429.4711,8567.0
2022-04-14 15:00:00,468.04,468.43,467.78,467.81,10856.0,429.5078,429.8657,429.2692,429.2967,10856.0
2022-04-14 15:10:00,467.75,468.78,467.63,468.41,10680.0,429.2417,430.1869,429.1315,429.8473,10680.0
2022-04-14 15:20:00,468.6,468.6,468.1,468.16,8172.0,430.0217,430.0217,429.5628,429.6179,8172.0
2022-04-14 15:30:00,467.91,468.27,467.48,467.89,14126.0,429.3885,429.7188,428.9939,429.3701,14126.0
2022-04-14 15:40:00,467.89,468.07,467.02,467.34,21064.0,429.3701,429.5353,428.5718,428.8654,21064.0
2022-04-14 15:50:00,467.17,467.55,466.04,467.13,142236.0,428.7094,429.0581,427.6724,428.6727,142236.0
2022-04-18 09:30:00,467.0,470.08,464.57,468.67,47360.0,428.5534,431.3798,426.3235,430.0859,47360.0
2022-04-18 09:40:00,468.17,471.97,468.17,469.36,76442.0,429.6271,433.1142,429.6271,430.7191,76442.0
2022-04-18 09:50:00,469.36,470.07,466.64,467.26,28518.0,430.7191,431.3707,428.223,428.792,28518.0
2022-04-18 10:00:00,466.95,467.01,462.67,463.03,44610.0,428.5075,428.5626,424.5799,424.9102,44610.0
2022-04-18 10:10:00,463.04,463.84,461.39,462.08,25088.0,424.9194,425.6536,423.4053,424.0384,25088.0
2022-04-18 10:20:00,462.14,462.83,459.11,460.41,55902.0,424.0935,424.7267,421.313,422.5059,55902.0
2022-04-18 10:30:00,460.63,462.21,459.86,461.72,21010.0,422.7078,424.1577,422.0012,423.7081,21010.0
2022-04-18 10:40:00,461.66,462.54,461.29,461.95,13952.0,423.653,424.4606,423.3135,423.9191,13952.0
2022-04-18 10:50:00,462.13,462.86,461.5,462.77,12295.0,424.0843,424.7542,423.5062,424.6716,12295.0
2022-04-18 11:00:00,462.86,464.51,462.35,464.51,21473.0,424.7542,426.2684,424.2862,426.2684,21473.0
2022-04-18 11:10:00,464.49,466.36,464.21,466.36,16134.0,426.25,427.9661,425.9931,427.9661,16134.0
2022-04-18 11:20:00,466.53,466.7,464.88,465.63,9387.0,428.1221,428.2781,426.6079,427.2962,9387.0
2022-04-18 11:30:00,465.4,465.81,464.87,464.91,6355.0,427.0851,427.4614,426.5988,426.6355,6355.0
2022-04-18 11:40:00,464.94,466.12,464.85,465.36,6988.0,426.663,427.7458,426.5804,427.0484,6988.0
2022-04-18 11:50:00,465.45,465.79,464.38,465.33,12747.0,427.131,427.443,426.1491,427.0209,12747.0
2022-04-18 12:00:00,465.41,466.27,464.38,465.81,14443.0,427.0943,427.8835,426.1491,427.4614,14443.0
2022-04-18 12:10:00,465.84,467.36,465.8,467.26,18520.0,427.4889,428.8838,427.4522,428.792,18520.0
2022-04-18 12:20:00,467.21,467.99,467.07,467.07,5265.0,428.7461,429.4619,428.6176,428.6176,5265.0
2022-04-18 12:30:00,467.25,468.08,466.85,468.08,12241.0,428.7828,429.5445,428.4157,429.5445,12241.0
2022-04-18 12:40:00,468.09,468.09,466.69,467.43,15739.0,429.5537,429.5537,428.2689,428.948,15739.0
2022-04-18 12:50:00,467.42,467.63,467.16,467.61,7129.0,428.9388,429.1315,428.7002,429.1132,7129.0
2022-04-18 13:00:00,467.51,468.11,467.37,467.73,8877.0,429.0214,429.572,428.8929,429.2233,8877.0
2022-04-18 13:10:00,467.92,468.02,467.12,467.16,8726.0,429.3977,429.4894,428.6635,428.7002,8726.0
2022-04-18 13:20:00,467.13,468.02,467.0,467.9,6193.0,428.6727,429.4894,428.5534,429.3793,6193.0
2022-04-18 13:30:00,467.85,468.33,467.65,468.19,7355.0,429.3334,429.7739,429.1499,429.6454,7355.0
2022-04-18 13:40:00,468.47,468.69,467.6,467.87,15232.0,429.9024,430.1043,429.104,429.3518,15232.0
2022-04-18 13:50:00,467.88,469.08,467.65,468.63,14766.0,429.361,430.4622,429.1499,430.0492,14766.0
2022-04-18 14:00:00,468.64,469.09,468.27,469.03,11189.0,430.0584,430.4713,429.7188,430.4163,11189.0
2022-04-18 14:10:00,469.1,469.69,468.66,468.7,40181.0,430.4805,431.0219,430.0767,430.1134,40181.0
2022-04-18 14:20:00,468.83,469.12,468.39,468.48,8400.0,430.2327,430.4989,429.829,429.9116,8400.0
2022-04-18 14:30:00,468.55,468.93,468.25,468.77,8928.0,429.9758,430.3245,429.7005,430.1777,8928.0
2022-04-18 14:40:00,468.77,468.78,467.83,468.14,12836.0,430.1777,430.1869,429.3151,429.5995,12836.0
2022-04-18 14:50:00,468.2,468.67,467.96,468.0,9344.0,429.6546,430.0859,429.4344,429.4711,9344.0
2022-04-18 15:00:00,468.0,468.02,467.68,467.88,9065.0,429.4711,429.4894,429.1774,429.361,9065.0
2022-04-18 15:10:00,467.84,467.95,466.64,466.65,20251.0,429.3242,429.4252,428.223,428.2322,20251.0
2022-04-18 15:20:00,466.63,466.91,466.55,466.78,16363.0,428.2139,428.4708,428.1404,428.3515,16363.0
2022-04-18 15:30:00,466.71,466.73,465.77,466.24,17714.0,428.2873,428.3056,427.4247,427.856,17714.0
2022-04-18 15:40:00,466.14,467.34,466.02,466.73,28760.0,427.7642,428.8654,427.6541,428.3056,28760.0
2022-04-18 15:50:00,466.78,467.81,466.53,467.52,57050.0,428.3515,429.2967,428.1221,429.0306,57050.0
2022-04-19 09:30:00,462.49,469.0,459.73,468.9,102467.0,424.4147,430.3887,421.8819,430.297,102467.0
2022-04-19 09:40:00,468.53,472.0,468.27,470.48,53255.0,429.9574,433.1418,429.7188,431.7469,53255.0
2022-04-19 09:50:00,470.4,475.5,470.03,472.16,115800.0,431.6735,436.3536,431.3339,433.2886,115800.0
2022-04-19 10:00:00,471.88,472.39,465.01,468.79,39320.0,433.0316,433.4997,426.7272,430.196,39320.0
2022-04-19 10:10:00,469.22,470.0,463.01,465.21,47201.0,430.5906,431.3064,424.8919,426.9108,47201.0
2022-04-19 10:20:00,465.19,467.11,464.74,466.75,17420.0,426.8924,428.6543,426.4795,428.324,17420.0
2022-04-19 10:30:00,466.77,467.38,463.05,464.12,29116.0,428.3423,428.9021,424.9286,425.9105,29116.0
2022-04-19 10:40:00,464.49,465.18,463.11,464.17,11835.0,426.25,426.8832,424.9836,425.9564,11835.0
2022-04-19 10:50:00,463.89,465.34,463.39,463.81,8920.0,425.6994,427.0301,425.2406,425.626,8920.0
2022-04-19 11:00:00,464.25,464.58,460.69,462.16,25723.0,426.0298,426.3326,422.7629,424.1119,25723.0
2022-04-19 11:10:00,462.33,463.45,461.56,463.0,17122.0,424.2679,425.2957,423.5613,424.8827,17122.0
2022-04-19 11:20:00,462.92,463.04,461.35,461.66,17516.0,424.8093,424.9194,423.3685,423.653,17516.0
2022-04-19 11:30:00,461.69,461.75,460.85,461.21,18174.0,423.6806,423.7356,422.9097,423.2401,18174.0
2022-04-19 11:40:00,461.22,461.86,459.29,460.92,21062.0,423.2492,423.8366,421.4781,422.9739,21062.0
2022-04-19 11:50:00,460.91,461.52,460.69,461.43,15707.0,422.9648,423.5245,422.7629,423.442,15707.0
2022-04-19 12:00:00,461.37,463.0,461.28,462.96,13836.0,423.3869,424.8827,423.3043,424.846,13836.0
2022-04-19 12:10:00,462.63,463.59,462.45,462.9,7067.0,424.5432,425.4241,424.378,424.7909,7067.0
2022-04-19 12:20:00,462.9,463.84,462.54,463.58,14277.0,424.7909,425.6536,424.4606,425.415,14277.0
2022-04-19 12:30:00,463.83,464.28,463.3,463.82,8436.0,425.6444,426.0573,425.158,425.6352,8436.0
2022-04-19 12:40:00,463.97,464.63,463.86,463.96,9521.0,425.7728,426.3785,425.6719,425.7637,9521.0
2022-04-19 12:50:00,464.18,464.5,463.5,463.5,8046.0,425.9656,426.2592,425.3415,425.3415,8046.0
2022-04-19 13:00:00,463.57,464.08,463.25,463.97,14721.0,425.4058,425.8738,425.1121,425.7728,14721.0
2022-04-19 13:10:00,464.0,464.13,462.19,462.31,17090.0,425.8004,425.9197,424.1394,424.2495,17090.0
2022-04-19 13:20:00,462.31,463.4,461.89,463.0,20747.0,424.2495,425.2498,423.8641,424.8827,20747.0
2022-04-19 13:30:00,462.91,462.91,461.69,462.45,10052.0,424.8001,424.8001,423.6806,424.378,10052.0
2022-04-19 13:40:00,462.3,462.46,460.72,462.12,11837.0,424.2403,424.3872,422.7904,424.0752,11837.0
2022-04-19 13:50:00,462.12,462.41,461.29,461.36,12725.0,424.0752,424.3413,423.3135,423.3777,12725.0
2022-04-19 14:00:00,461.42,463.38,461.0,462.8,19901.0,423.4328,425.2314,423.0474,424.6992,19901.0
2022-04-19 14:10:00,462.38,462.57,461.11,461.29,10352.0,424.3137,424.4881,423.1483,423.3135,10352.0
2022-04-19 14:20:00,461.42,461.83,460.75,460.79,9730.0,423.4328,423.809,422.8179,422.8546,9730.0
2022-04-19 14:30:00,460.6,460.83,460.2,460.5,14820.0,422.6803,422.8914,422.3132,422.5885,14820.0
2022-04-19 14:40:00,460.63,460.97,460.32,460.42,8166.0,422.7078,423.0198,422.4233,422.5151,8166.0
2022-04-19 14:50:00,460.21,460.92,459.81,460.66,17337.0,422.3224,422.9739,421.9553,422.7354,17337.0
2022-04-19 15:00:00,460.6,460.85,459.02,459.04,25886.0,422.6803,422.9097,421.2304,421.2487,25886.0
2022-04-19 15:10:00,459.06,461.06,459.02,460.95,27747.0,421.2671,423.1024,421.2304,423.0015,27747.0
2022-04-19 15:20:00,460.91,461.18,460.54,460.74,11933.0,422.9648,423.2125,422.6252,422.8088,11933.0
2022-04-19 15:30:00,460.68,460.82,459.88,460.02,23669.0,422.7537,422.8822,422.0196,422.148,23669.0
2022-04-19 15:40:00,460.13,460.36,458.79,458.88,54530.0,422.249,422.46,421.0193,421.1019,54530.0
2022-04-19 15:50:00,458.96,460.3,458.42,460.21,101263.0,421.1753,422.405,420.6798,422.3224,101263.0
2022-04-20 09:30:00,459.88,461.36,457.4,458.9,48809.0,422.0196,423.3777,419.7437,421.1202,48809.0
2022-04-20 09:40:00,458.97,459.58,454.6,454.9,56072.0,421.1845,421.7443,417.1743,417.4496,56072.0
2022-04-20 09:50:00,455.15,456.84,454.85,455.83,19769.0,417.679,419.2298,417.4037,418.303,19769.0
2022-04-20 10:00:00,456.05,458.29,454.27,457.34,35641.0,418.5049,420.5605,416.8714,419.6887,35641.0
2022-04-20 10:10:00,457.35,457.44,454.94,456.34,22318.0,419.6979,419.7804,417.4863,418.771,22318.0
2022-04-20 10:20:00,456.2,456.75,455.77,455.98,12429.0,418.6425,419.1472,418.2479,418.4406,12429.0
2022-04-20 10:30:00,456.1,457.85,456.1,457.75,9347.0,418.5508,420.1567,418.5508,420.0649,9347.0
2022-04-20 10:40:00,457.81,459.13,457.65,458.19,13873.0,420.12,421.3313,419.9732,420.4687,13873.0
2022-04-20 10:50:00,458.04,458.31,457.03,457.14,11508.0,420.331,420.5788,419.4042,419.5051,11508.0
2022-04-20 11:00:00,457.03,457.38,456.14,456.83,14954.0,419.4042,419.7254,418.5875,419.2207,14954.0
2022-04-20 11:10:00,456.71,457.06,456.26,456.54,10641.0,419.1105,419.4317,418.6976,418.9545,10641.0
2022-04-20 11:20:00,456.34,456.77,456.17,456.77,7833.0,418.771,419.1656,418.615,419.1656,7833.0
2022-04-20 11:30:00,456.67,456.94,455.68,456.05,14112.0,419.0738,419.3216,418.1653,418.5049,14112.0
2022-04-20 11:40:00,456.05,456.21,455.18,456.0,15492.0,418.5049,418.6517,417.7065,418.459,15492.0
2022-04-20 11:50:00,456.08,456.27,455.76,456.18,12923.0,418.5324,418.7068,418.2388,418.6242,12923.0
2022-04-20 12:00:00,456.25,456.75,455.91,456.49,17388.0,418.6884,419.1472,418.3764,418.9087,17388.0
2022-04-20 12:10:00,456.37,456.59,455.89,456.59,9762.0,418.7985,419.0004,418.358,419.0004,9762.0
2022-04-20 12:20:00,456.65,457.22,456.37,456.68,7501.0,419.0555,419.5786,418.7985,419.083,7501.0
2022-04-20 12:30:00,456.78,457.73,456.55,457.31,9143.0,419.1748,420.0466,418.9637,419.6611,9143.0
2022-04-20 12:40:00,457.4,457.52,456.81,457.13,13686.0,419.7437,419.8539,419.2023,419.496,13686.0
2022-04-20 12:50:00,457.13,457.6,457.03,457.34,7972.0,419.496,419.9273,419.4042,419.6887,7972.0
2022-04-20 13:00:00,457.41,457.53,456.97,457.17,12889.0,419.7529,419.863,419.3491,419.5327,12889.0
2022-04-20 13:10:00,457.0,457.23,456.43,456.43,11556.0,419.3767,419.5877,418.8536,418.8536,11556.0
2022-04-20 13:20:00,456.47,456.96,456.44,456.95,7112.0,418.8903,419.34,418.8628,419.3308,7112.0
2022-04-20 13:30:00,456.93,457.55,456.69,457.23,14939.0,419.3124,419.8814,419.0922,419.5877,14939.0
2022-04-20 13:40:00,457.33,457.91,456.8,456.95,10292.0,419.6795,420.2117,419.1931,419.3308,10292.0
2022-04-20 13:50:00,457.11,457.11,456.26,456.71,10438.0,419.4776,419.4776,418.6976,419.1105,10438.0
2022-04-20 14:00:00,456.92,457.02,456.25,456.43,10564.0,419.3033,419.395,418.6884,418.8536,10564.0
2022-04-20 14:10:00,456.36,456.72,455.42,455.6,9998.0,418.7894,419.1197,417.9267,418.0919,9998.0
2022-04-20 14:20:00,455.57,455.93,455.18,455.22,9962.0,418.0644,418.3948,417.7065,417.7432,9962.0
2022-04-20 14:30:00,455.34,455.48,454.68,455.37,14381.0,417.8533,417.9818,417.2477,417.8809,14381.0
2022-04-20 14:40:00,455.18,455.55,454.88,455.27,11258.0,417.7065,418.046,417.4312,417.7891,11258.0
2022-04-20 14:50:00,455.05,455.06,454.0,454.15,13599.0,417.5872,417.5964,416.6236,416.7613,13599.0
2022-04-20 15:00:00,454.15,454.55,453.96,454.55,10845.0,416.7613,417.1284,416.5869,417.1284,10845.0
2022-04-20 15:10:00,454.51,454.87,454.03,454.11,12036.0,417.0917,417.422,416.6512,416.7246,12036.0
2022-04-20 15:20:00,454.28,455.49,454.28,454.76,9070.0,416.8806,417.991,416.8806,417.3211,9070.0
2022-04-20 15:30:00,454.87,455.56,454.81,455.13,25340.0,417.422,418.0552,417.367,417.6606,25340.0
2022-04-20 15:40:00,455.09,455.26,454.19,454.5,31769.0,417.6239,417.7799,416.798,417.0825,31769.0
2022-04-20 15:50:00,454.55,454.74,452.78,453.66,100826.0,417.1284,417.3027,415.5041,416.3116,100826.0
2022-04-21 09:30:00,455.0,455.95,447.6,450.95,68078.0,417.5413,418.4131,410.7505,413.8247,68078.0
2022-04-21 09:40:00,450.06,452.71,450.05,452.55,10404.0,413.008,415.4398,412.9988,415.293,10404.0
2022-04-21 09:50:00,452.49,452.5,447.06,447.23,74470.0,415.238,415.2471,410.255,410.411,74470.0
2022-04-21 10:00:00,447.35,447.69,446.2,446.99,82521.0,410.5211,410.8331,409.4658,410.1908,82521.0
2022-04-21 10:10:00,446.79,451.04,446.68,450.32,30685.0,410.0072,413.9073,409.9063,413.2466,30685.0
2022-04-21 10:20:00,450.57,451.77,448.06,448.94,48507.0,413.476,414.5772,411.1727,411.9802,48507.0
2022-04-21 10:30:00,448.72,450.9,448.57,450.28,66751.0,411.7783,413.7789,411.6407,413.2099,66751.0
2022-04-21 10:40:00,450.36,450.93,449.52,450.85,33514.0,413.2833,413.8064,412.5125,413.733,33514.0
2022-04-21 10:50:00,451.0,451.44,450.01,450.11,10293.0,413.8706,414.2744,412.9621,413.0539,10293.0
2022-04-21 11:00:00,450.27,450.48,448.84,449.87,37196.0,413.2007,413.3934,411.8885,412.8337,37196.0
2022-04-21 11:10:00,449.75,450.05,449.12,449.46,7220.0,412.7235,412.9988,412.1454,412.4574,7220.0
2022-04-21 11:20:00,449.57,450.41,448.55,449.58,38003.0,412.5584,413.3292,411.6223,412.5675,38003.0
2022-04-21 11:30:00,449.76,450.41,449.38,449.76,7797.0,412.7327,413.3292,412.384,412.7327,7797.0
2022-04-21 11:40:00,449.79,449.79,449.02,449.35,9261.0,412.7602,412.7602,412.0536,412.3565,9261.0
2022-04-21 11:50:00,449.11,449.4,447.45,447.45,24448.0,412.1362,412.4023,410.6129,410.6129,24448.0
2022-04-21 12:00:00,447.0,447.01,445.66,446.38,25461.0,410.1999,410.2091,408.9703,409.631,25461.0
2022-04-21 12:10:00,446.45,447.29,446.38,446.69,8830.0,409.6952,410.4661,409.631,409.9155,8830.0
2022-04-21 12:20:00,446.66,446.68,445.53,445.73,11135.0,409.8879,409.9063,408.851,409.0345,11135.0
2022-04-21 12:30:00,445.6,445.77,443.89,444.11,39642.0,408.9152,409.0712,407.346,407.5479,39642.0
2022-04-21 12:40:00,444.61,444.9,443.9,444.48,16043.0,408.0067,408.2728,407.3551,407.8874,16043.0
2022-04-21 12:50:00,444.34,444.34,442.19,442.29,14545.0,407.7589,407.7589,405.7859,405.8777,14545.0
2022-04-21 13:00:00,442.39,443.16,442.01,442.89,13026.0,405.9695,406.6761,405.6207,406.4283,13026.0
2022-04-21 13:10:00,443.07,443.29,442.59,442.68,9173.0,406.5935,406.7954,406.153,406.2356,9173.0
2022-04-21 13:20:00,442.65,443.26,442.23,442.51,18327.0,406.2081,406.7678,405.8226,406.0796,18327.0
2022-04-21 13:30:00,442.65,443.55,442.62,442.92,18698.0,406.2081,407.034,406.1805,406.4558,18698.0
2022-04-21 13:40:00,442.86,443.02,441.73,442.8,14409.0,406.4008,406.5476,405.3638,406.3457,14409.0
2022-04-21 13:50:00,442.98,443.09,441.91,442.05,11470.0,406.5109,406.6118,405.529,405.6575,11470.0
2022-04-21 14:00:00,441.89,442.04,441.2,441.45,12015.0,405.5106,405.6483,404.8774,405.1068,12015.0
2022-04-21 14:10:00,441.5,442.14,441.25,442.13,10854.0,405.1527,405.74,404.9233,405.7309,10854.0
2022-04-21 14:20:00,442.16,442.67,441.8,442.13,23278.0,405.7584,406.2264,405.428,405.7309,23278.0
2022-04-21 14:30:00,442.09,442.68,441.85,442.15,11314.0,405.6942,406.2356,405.4739,405.7492,11314.0
2022-04-21 14:40:00,442.32,442.32,441.23,441.4,14520.0,405.9052,405.9052,404.905,405.061,14520.0
2022-04-21 14:50:00,441.49,442.14,440.89,441.81,14777.0,405.1436,405.74,404.593,405.4372,14777.0
2022-04-21 15:00:00,441.51,441.51,440.57,440.64,8917.0,405.1619,405.1619,404.2993,404.3635,8917.0
2022-04-21 15:10:00,440.58,440.82,440.09,440.09,12325.0,404.3085,404.5287,403.8588,403.8588,12325.0
2022-04-21 15:20:00,440.02,440.6,439.66,440.47,17085.0,403.7946,404.3268,403.4642,404.2075,17085.0
2022-04-21 15:30:00,440.34,440.8,439.2,439.53,20684.0,404.0882,404.5104,403.0421,403.3449,20684.0
2022-04-21 15:40:00,439.56,440.21,438.85,438.85,30795.0,403.3724,403.9689,402.7209,402.7209,30795.0
2022-04-21 15:50:00,438.91,440.13,438.91,439.79,107096.0,402.776,403.8955,402.776,403.5835,107096.0
2022-04-22 09:30:00,440.89,444.34,438.39,443.13,51039.0,404.593,407.7589,402.2988,406.6485,51039.0
2022-04-22 09:40:00,442.76,446.8,442.01,446.8,32134.0,406.309,410.0164,405.6207,410.0164,32134.0
2022-04-22 09:50:00,446.34,450.9,446.27,446.84,38308.0,409.5943,413.7789,409.53,410.0531,38308.0
2022-04-22 10:00:00,446.8,447.59,444.5,445.21,66658.0,410.0164,410.7414,407.9058,408.5573,66658.0
2022-04-22 10:10:00,445.07,446.23,444.75,444.75,27506.0,408.4288,409.4933,408.1352,408.1352,27506.0
2022-04-22 10:20:00,444.16,444.89,443.63,444.69,29323.0,407.5937,408.2636,407.1074,408.0801,29323.0
2022-04-22 10:30:00,444.6,447.21,444.45,445.31,24328.0,407.9975,410.3926,407.8599,408.6491,24328.0
2022-04-22 10:40:00,445.31,445.78,443.77,443.97,16189.0,408.6491,409.0804,407.2358,407.4194,16189.0
2022-04-22 10:50:00,444.06,444.86,444.06,444.6,10204.0,407.502,408.2361,407.502,407.9975,10204.0
2022-04-22 11:00:00,444.63,445.96,444.05,445.15,13179.0,408.025,409.2456,407.4928,408.5022,13179.0
2022-04-22 11:10:00,445.44,447.7,445.26,446.3,15134.0,408.7684,410.8423,408.6032,409.5576,15134.0
2022-04-22 11:20:00,446.21,447.73,446.21,446.31,17101.0,409.475,410.8698,409.475,409.5667,17101.0
2022-04-22 11:30:00,446.76,446.76,445.52,446.28,15939.0,409.9797,409.9797,408.8418,409.5392,15939.0
2022-04-22 11:40:00,446.44,447.18,445.39,445.81,20220.0,409.686,410.3651,408.7225,409.1079,20220.0
2022-04-22 11:50:00,445.52,445.92,445.0,445.19,8989.0,408.8418,409.2088,408.3646,408.5389,8989.0
2022-04-22 12:00:00,445.24,446.24,444.75,446.23,9751.0,408.5848,409.5025,408.1352,409.4933,9751.0
2022-04-22 12:10:00,446.15,447.5,446.14,447.44,15718.0,409.4199,410.6588,409.4107,410.6037,15718.0
2022-04-22 12:20:00,447.44,448.42,447.25,447.9,17778.0,410.6037,411.503,410.4294,411.0258,17778.0
2022-04-22 12:30:00,447.9,449.08,447.9,448.36,9877.0,411.0258,412.1087,411.0258,411.448,9877.0
2022-04-22 12:40:00,448.17,448.47,447.31,447.51,8917.0,411.2736,411.5489,410.4844,410.6679,8917.0
2022-04-22 12:50:00,447.58,447.86,447.18,447.46,9341.0,410.7322,410.9891,410.3651,410.6221,9341.0
2022-04-22 13:00:00,447.43,447.43,446.28,446.63,7297.0,410.5945,410.5945,409.5392,409.8604,7297.0
2022-04-22 13:10:00,446.67,446.95,446.34,446.72,5379.0,409.8971,410.1541,409.5943,409.943,5379.0
2022-04-22 13:20:00,446.7,447.21,446.31,447.08,8623.0,409.9246,410.3926,409.5667,410.2733,8623.0
2022-04-22 13:30:00,447.0,447.07,446.36,446.64,8100.0,410.1999,410.2642,409.6126,409.8696,8100.0
2022-04-22 13:40:00,446.56,447.0,446.24,446.54,11525.0,409.7962,410.1999,409.5025,409.7778,11525.0
2022-04-22 13:50:00,446.52,447.36,446.46,447.09,7434.0,409.7595,410.5303,409.7044,410.2825,7434.0
2022-04-22 14:00:00,446.92,447.36,446.85,447.15,8097.0,410.1265,410.5303,410.0623,410.3376,8097.0
2022-04-22 14:10:00,447.33,447.69,446.84,447.1,8255.0,410.5028,410.8331,410.0531,410.2917,8255.0
2022-04-22 14:20:00,447.29,447.68,447.04,447.17,6314.0,410.4661,410.824,410.2366,410.3559,6314.0
2022-04-22 14:30:00,447.27,447.27,446.49,446.97,9170.0,410.4477,410.4477,409.7319,410.1724,9170.0
2022-04-22 14:40:00,447.09,447.67,447.0,447.57,7260.0,410.2825,410.8148,410.1999,410.723,7260.0
2022-04-22 14:50:00,447.56,447.63,446.98,447.29,12432.0,410.7138,410.7781,410.1816,410.4661,12432.0
2022-04-22 15:00:00,447.26,447.52,445.92,446.09,14671.0,410.4385,410.6771,409.2088,409.3649,14671.0
2022-04-22 15:10:00,446.14,448.32,445.85,448.31,16377.0,409.4107,411.4113,409.1446,411.4021,16377.0
2022-04-22 15:20:00,448.5,448.68,447.87,448.03,13215.0,411.5764,411.7416,410.9983,411.1451,13215.0
2022-04-22 15:30:00,448.15,449.41,448.08,449.06,18315.0,411.2553,412.4115,411.191,412.0903,18315.0
2022-04-22 15:40:00,449.2,449.52,447.45,447.49,30152.0,412.2188,412.5125,410.6129,410.6496,30152.0
2022-04-22 15:50:00,447.47,447.47,445.53,445.94,77575.0,410.6312,410.6312,408.851,409.2272,77575.0
2022-04-25 09:30:00,443.0,443.0,439.1,439.99,51831.0,406.5292,406.5292,402.9503,403.767,51831.0
2022-04-25 09:40:00,439.83,444.4,439.72,443.38,22761.0,403.6202,407.814,403.5193,406.878,22761.0
2022-04-25 09:50:00,443.45,443.45,439.54,440.04,20702.0,406.9422,406.9422,403.3541,403.8129,20702.0
2022-04-25 10:00:00,440.4,441.76,437.95,438.53,21562.0,404.1433,405.3913,401.895,402.4272,21562.0
2022-04-25 10:10:00,438.14,439.49,437.84,438.44,12427.0,402.0693,403.3082,401.794,402.3447,12427.0
2022-04-25 10:20:00,438.92,440.19,438.54,439.12,11614.0,402.7851,403.9506,402.4364,402.9687,11614.0
2022-04-25 10:30:00,438.9,440.31,438.32,438.67,9467.0,402.7668,404.0607,402.2345,402.5557,9467.0
2022-04-25 10:40:00,438.57,439.0,437.29,437.98,9233.0,402.4639,402.8585,401.2893,401.9225,9233.0
2022-04-25 10:50:00,438.12,438.24,433.27,436.43,47459.0,402.051,402.1611,397.6003,400.5001,47459.0
2022-04-25 11:00:00,436.17,436.89,435.22,435.32,16797.0,400.2615,400.9223,399.3897,399.4815,16797.0
2022-04-25 11:10:00,435.58,437.35,435.32,435.58,11551.0,399.7201,401.3444,399.4815,399.7201,11551.0
2022-04-25 11:20:00,435.37,436.89,435.37,436.13,9702.0,399.5274,400.9223,399.5274,400.2248,9702.0
2022-04-25 11:30:00,436.47,437.02,435.01,435.01,13078.0,400.5368,401.0416,399.197,399.197,13078.0
2022-04-25 11:40:00,435.05,435.49,433.67,434.04,15597.0,399.2337,399.6375,397.9674,398.3069,15597.0
2022-04-25 11:50:00,434.2,434.84,433.59,434.59,6852.0,398.4537,399.041,397.8939,398.8116,6852.0
2022-04-25 12:00:00,434.56,436.35,434.18,436.03,13153.0,398.7841,400.4267,398.4354,400.1331,13153.0
2022-04-25 12:10:00,435.76,436.12,433.5,433.79,12814.0,399.8853,400.2156,397.8113,398.0775,12814.0
2022-04-25 12:20:00,434.08,435.86,434.07,435.03,8321.0,398.3436,399.9771,398.3344,399.2154,8321.0
2022-04-25 12:30:00,435.11,435.96,435.11,435.52,5076.0,399.2888,400.0688,399.2888,399.665,5076.0
2022-04-25 12:40:00,435.32,435.89,434.81,435.89,6261.0,399.4815,400.0046,399.0135,400.0046,6261.0
2022-04-25 12:50:00,435.86,437.1,435.26,436.66,10082.0,399.9771,401.115,399.4265,400.7112,10082.0
2022-04-25 13:00:00,436.88,436.96,435.44,436.53,17860.0,400.9131,400.9865,399.5916,400.5919,17860.0
2022-04-25 13:10:00,436.68,436.88,435.69,435.78,25162.0,400.7295,400.9131,399.821,399.9036,25162.0
2022-04-25 13:20:00,435.95,436.58,435.95,436.15,4933.0,400.0596,400.6378,400.0596,400.2432,4933.0
2022-04-25 13:30:00,436.09,436.65,435.75,435.94,4483.0,400.1881,400.702,399.8761,400.0505,4483.0
2022-04-25 13:40:00,436.03,436.32,435.63,436.31,4452.0,400.1331,400.3992,399.766,400.39,4452.0
2022-04-25 13:50:00,436.21,437.13,435.87,436.41,5389.0,400.2982,401.1425,399.9862,400.4818,5389.0
2022-04-25 14:00:00,436.95,437.64,436.6,437.35,7064.0,400.9773,401.6105,400.6561,401.3444,7064.0
2022-04-25 14:10:00,437.94,439.1,437.77,439.1,6819.0,401.8858,402.9503,401.7298,402.9503,6819.0
2022-04-25 14:20:00,438.93,440.37,438.7,439.95,21645.0,402.7943,404.1158,402.5832,403.7303,21645.0
2022-04-25 14:30:00,440.1,441.21,439.94,440.89,22392.0,403.868,404.8866,403.7212,404.593,22392.0
2022-04-25 14:40:00,440.38,441.26,440.07,440.77,7870.0,404.1249,404.9325,403.8405,404.4828,7870.0
2022-04-25 14:50:00,440.67,441.62,440.66,440.83,12410.0,404.3911,405.2629,404.3819,404.5379,12410.0
2022-04-25 15:00:00,440.46,441.18,440.32,441.06,10249.0,404.1984,404.8591,404.0699,404.749,10249.0
2022-04-25 15:10:00,440.88,441.26,440.09,440.57,25936.0,404.5838,404.9325,403.8588,404.2993,25936.0
2022-04-25 15:20:00,440.69,442.11,440.62,441.25,15401.0,404.4094,405.7125,404.3452,404.9233,15401.0
2022-04-25 15:30:00,441.22,442.71,441.03,442.63,15458.0,404.8958,406.2631,404.7214,406.1897,15458.0
2022-04-25 15:40:00,442.75,444.82,442.42,444.69,44117.0,406.2998,408.1994,405.997,408.0801,44117.0
2022-04-25 15:50:00,444.52,444.52,442.39,443.3,94111.0,407.9241,407.9241,405.9695,406.8045,94111.0
2022-04-26 09:30:00,447.04,448.01,443.49,445.16,45168.0,410.2366,411.1268,406.9789,408.5114,45168.0
2022-04-26 09:40:00,446.2,447.91,444.64,445.93,33990.0,409.4658,411.035,408.0342,409.218,33990.0
2022-04-26 09:50:00,445.54,446.0,443.23,445.35,25913.0,408.8601,409.2823,406.7403,408.6858,25913.0
2022-04-26 10:00:00,445.2,448.78,444.62,447.42,44676.0,408.5481,411.8334,408.0159,410.5854,44676.0
2022-04-26 10:10:00,447.63,447.63,444.99,445.25,6858.0,410.7781,410.7781,408.3554,408.594,6858.0
2022-04-26 10:20:00,444.18,445.09,443.57,444.77,14301.0,407.6121,408.4472,407.0523,408.1535,14301.0
2022-04-26 10:30:00,444.48,444.94,443.74,443.94,16775.0,407.8874,408.3095,407.2083,407.3919,16775.0
2022-04-26 10:40:00,444.21,444.46,443.18,444.07,24789.0,407.6396,407.869,406.6944,407.5112,24789.0
2022-04-26 10:50:00,443.87,447.51,443.87,447.51,44722.0,407.3276,410.6679,407.3276,410.6679,44722.0
2022-04-26 11:00:00,447.46,451.3,447.14,451.06,59303.0,410.6221,414.1459,410.3284,413.9257,59303.0
2022-04-26 11:10:00,451.05,451.99,450.01,451.46,22161.0,413.9165,414.7791,412.9621,414.2928,22161.0
2022-04-26 11:20:00,451.43,452.3,450.78,451.91,16819.0,414.2652,415.0636,413.6687,414.7057,16819.0
2022-04-26 11:30:00,451.56,451.66,450.24,450.73,10835.0,414.3845,414.4763,413.1732,413.6229,10835.0
2022-04-26 11:40:00,450.76,452.24,450.18,451.96,8910.0,413.6504,415.0085,413.1181,414.7516,8910.0
2022-04-26 11:50:00,451.86,452.32,450.22,450.37,14585.0,414.6598,415.082,413.1548,413.2925,14585.0
2022-04-26 12:00:00,450.25,450.66,449.4,449.58,18864.0,413.1824,413.5586,412.4023,412.5675,18864.0
2022-04-26 12:10:00,449.58,451.4,449.38,450.74,26251.0,412.5675,414.2377,412.384,413.632,26251.0
2022-04-26 12:20:00,450.91,451.63,450.82,451.08,20077.0,413.788,414.4488,413.7054,413.944,20077.0
2022-04-26 12:30:00,450.56,451.04,449.7,450.05,7912.0,413.4669,413.9073,412.6777,412.9988,7912.0
2022-04-26 12:40:00,449.96,449.96,448.81,448.95,7881.0,412.9162,412.9162,411.8609,411.9894,7881.0
2022-04-26 12:50:00,449.04,450.44,448.6,450.25,9506.0,412.072,413.3567,411.6682,413.1824,9506.0
2022-04-26 13:00:00,450.25,450.28,449.5,449.57,5072.0,413.1824,413.2099,412.4941,412.5584,5072.0
2022-04-26 13:10:00,449.7,450.14,449.26,449.32,14731.0,412.6777,413.0814,412.2739,412.3289,14731.0
2022-04-26 13:20:00,449.39,449.66,448.63,448.66,6767.0,412.3932,412.6409,411.6957,411.7233,6767.0
2022-04-26 13:30:00,448.6,449.2,448.11,448.5,8488.0,411.6682,412.2188,411.2186,411.5764,8488.0
2022-04-26 13:40:00,448.45,450.31,448.17,450.31,13685.0,411.5306,413.2374,411.2736,413.2374,13685.0
2022-04-26 13:50:00,450.21,450.37,448.41,448.42,8837.0,413.1457,413.2925,411.4939,411.503,8837.0
2022-04-26 14:00:00,448.36,448.63,447.09,447.09,15421.0,411.448,411.6957,410.2825,410.2825,15421.0
2022-04-26 14:10:00,447.03,448.5,446.85,447.75,12202.0,410.2275,411.5764,410.0623,410.8882,12202.0
2022-04-26 14:20:00,447.93,448.54,447.2,448.05,8478.0,411.0534,411.6132,410.3835,411.1635,8478.0
2022-04-26 14:30:00,448.02,448.21,446.82,447.99,5517.0,411.136,411.3103,410.0348,411.1084,5517.0
2022-04-26 14:40:00,447.85,447.91,446.78,447.9,14924.0,410.98,411.035,409.998,411.0258,14924.0
2022-04-26 14:50:00,448.07,448.25,447.35,447.4,8737.0,411.1818,411.347,410.5211,410.567,8737.0
2022-04-26 15:00:00,447.54,447.72,446.75,447.24,9822.0,410.6955,410.8607,409.9705,410.4202,9822.0
2022-04-26 15:10:00,447.44,447.72,446.54,446.93,9906.0,410.6037,410.8607,409.7778,410.1357,9906.0
2022-04-26 15:20:00,446.82,447.73,446.82,447.21,19061.0,410.0348,410.8698,410.0348,410.3926,19061.0
2022-04-26 15:30:00,447.1,447.5,446.69,447.5,11672.0,410.2917,410.6588,409.9155,410.6588,11672.0
2022-04-26 15:40:00,447.52,447.68,446.87,447.06,29947.0,410.6771,410.824,410.0806,410.255,29947.0
2022-04-26 15:50:00,447.03,447.79,446.03,446.21,73584.0,410.2275,410.9249,409.3098,409.475,73584.0
2022-04-27 09:30:00,446.23,447.5,442.28,443.28,39557.0,409.4933,410.6588,405.8685,406.7862,39557.0
2022-04-27 09:40:00,443.02,444.62,439.26,444.07,17882.0,406.5476,408.0159,403.0971,407.5112,17882.0
2022-04-27 09:50:00,444.36,448.0,444.36,447.52,15221.0,407.7773,411.1176,407.7773,410.6771,15221.0
2022-04-27 10:00:00,447.08,447.85,445.4,446.03,23501.0,410.2733,410.98,408.7317,409.3098,23501.0
2022-04-27 10:10:00,446.36,446.61,443.96,444.12,14791.0,409.6126,409.842,407.4102,407.557,14791.0
2022-04-27 10:20:00,444.12,445.99,443.88,444.34,8395.0,407.557,409.2731,407.3368,407.7589,8395.0
2022-04-27 10:30:00,444.34,445.85,443.66,445.42,13229.0,407.7589,409.1446,407.1349,408.75,13229.0
2022-04-27 10:40:00,445.84,448.69,445.64,448.69,34015.0,409.1354,411.7508,408.9519,411.7508,34015.0
2022-04-27 10:50:00,448.7,450.73,448.56,448.93,10499.0,411.76,413.6229,411.6315,411.971,10499.0
2022-04-27 11:00:00,448.69,449.16,447.5,448.91,7736.0,411.7508,412.1821,410.6588,411.9527,7736.0
2022-04-27 11:10:00,448.59,450.22,448.5,449.11,11162.0,411.659,413.1548,411.5764,412.1362,11162.0
2022-04-27 11:20:00,449.34,449.59,448.27,449.27,8981.0,412.3473,412.5767,411.3654,412.2831,8981.0
2022-04-27 11:30:00,449.56,450.87,449.14,450.87,8168.0,412.5492,413.7513,412.1638,413.7513,8168.0
2022-04-27 11:40:00,450.7,451.82,450.57,451.78,10728.0,413.5953,414.6231,413.476,414.5864,10728.0
2022-04-27 11:50:00,451.8,452.0,450.24,450.83,7069.0,414.6048,414.7883,413.1732,413.7146,7069.0
2022-04-27 12:00:00,450.82,451.13,450.19,450.37,7431.0,413.7054,413.9899,413.1273,413.2925,7431.0
2022-04-27 12:10:00,450.37,450.37,448.77,448.81,6400.0,413.2925,413.2925,411.8242,411.8609,6400.0
2022-04-27 12:20:00,448.82,450.01,448.68,449.72,6797.0,411.8701,412.9621,411.7416,412.696,6797.0
2022-04-27 12:30:00,449.75,450.3,448.84,449.3,6918.0,412.7235,413.2283,411.8885,412.3106,6918.0
2022-04-27 12:40:00,449.19,450.29,449.19,449.73,6063.0,412.2096,413.2191,412.2096,412.7052,6063.0
2022-04-27 12:50:00,449.57,449.82,448.72,448.98,4494.0,412.5584,412.7878,411.7783,412.0169,4494.0
2022-04-27 13:00:00,449.06,449.2,448.22,448.22,4429.0,412.0903,412.2188,411.3195,411.3195,4429.0
2022-04-27 13:10:00,448.54,448.94,448.13,448.34,5735.0,411.6132,411.9802,411.2369,411.4296,5735.0
2022-04-27 13:20:00,448.66,448.81,447.49,448.39,5972.0,411.7233,411.8609,410.6496,411.4755,5972.0
2022-04-27 13:30:00,448.67,449.39,448.18,448.18,3947.0,411.7324,412.3932,411.2828,411.2828,3947.0
2022-04-27 13:40:00,448.48,448.64,447.67,448.16,6002.0,411.5581,411.7049,410.8148,411.2644,6002.0
2022-04-27 13:50:00,448.08,448.87,448.08,448.46,5250.0,411.191,411.916,411.191,411.5397,5250.0
2022-04-27 14:00:00,448.3,448.69,447.72,447.73,7941.0,411.3929,411.7508,410.8607,410.8698,7941.0
2022-04-27 14:10:00,447.7,447.7,446.88,447.27,8256.0,410.8423,410.8423,410.0898,410.4477,8256.0
2022-04-27 14:20:00,447.4,447.53,446.54,446.87,14546.0,410.567,410.6863,409.7778,410.0806,14546.0
2022-04-27 14:30:00,446.87,447.0,445.7,446.56,5848.0,410.0806,410.1999,409.007,409.7962,5848.0
2022-04-27 14:40:00,447.09,447.91,446.55,447.02,9901.0,410.2825,411.035,409.787,410.2183,9901.0
2022-04-27 14:50:00,447.2,447.2,445.69,446.28,9899.0,410.3835,410.3835,408.9978,409.5392,9899.0
2022-04-27 15:00:00,446.12,446.12,444.64,444.64,7847.0,409.3924,409.3924,408.0342,408.0342,7847.0
2022-04-27 15:10:00,445.03,445.95,444.76,445.59,11852.0,408.3921,409.2364,408.1443,408.906,11852.0
2022-04-27 15:20:00,445.75,446.28,445.2,446.0,13120.0,409.0528,409.5392,408.5481,409.2823,13120.0
2022-04-27 15:30:00,445.84,446.26,445.11,445.62,13372.0,409.1354,409.5209,408.4655,408.9335,13372.0
2022-04-27 15:40:00,446.02,446.39,445.35,445.46,19001.0,409.3006,409.6402,408.6858,408.7867,19001.0
2022-04-27 15:50:00,445.21,445.66,444.24,444.97,45672.0,408.5573,408.9703,407.6672,408.3371,45672.0
2022-04-28 09:30:00,449.0,449.0,437.92,439.28,49859.0,412.0353,412.0353,401.8675,403.1155,49859.0
2022-04-28 09:40:00,439.37,442.02,439.37,440.38,54331.0,403.1981,405.6299,403.1981,404.1249,54331.0
2022-04-28 09:50:00,440.47,442.58,440.47,441.16,41468.0,404.2075,406.1438,404.2075,404.8407,41468.0
2022-04-28 10:00:00,441.37,442.61,440.15,440.42,37413.0,405.0334,406.1713,403.9139,404.1616,37413.0
2022-04-28 10:10:00,440.7,442.17,440.54,441.34,22517.0,404.4186,405.7676,404.2718,405.0059,22517.0
2022-04-28 10:20:00,441.09,442.53,440.33,440.94,14402.0,404.7765,406.0979,404.0791,404.6388,14402.0
2022-04-28 10:30:00,441.57,441.77,438.95,439.78,15731.0,405.217,405.4005,402.8127,403.5743,15731.0
2022-04-28 10:40:00,439.53,441.21,439.34,440.12,16365.0,403.3449,404.8866,403.1706,403.8863,16365.0
2022-04-28 10:50:00,440.4,440.53,438.64,439.27,14078.0,404.1433,404.2626,402.5282,403.1063,14078.0
2022-04-28 11:00:00,438.85,439.57,438.56,439.08,17586.0,402.7209,403.3816,402.4548,402.932,17586.0
2022-04-28 11:10:00,439.23,439.23,437.52,437.92,15399.0,403.0696,403.0696,401.5004,401.8675,15399.0
2022-04-28 11:20:00,438.08,439.27,437.77,439.27,22856.0,402.0143,403.1063,401.7298,403.1063,22856.0
2022-04-28 11:30:00,439.12,439.95,439.01,439.01,11866.0,402.9687,403.7303,402.8677,402.8677,11866.0
2022-04-28 11:40:00,439.15,439.33,438.48,438.91,11053.0,402.9962,403.1614,402.3814,402.776,11053.0
2022-04-28 11:50:00,439.2,439.85,439.03,439.62,6912.0,403.0421,403.6386,402.8861,403.4275,6912.0
2022-04-28 12:00:00,439.62,439.92,439.41,439.92,8969.0,403.4275,403.7028,403.2348,403.7028,8969.0
2022-04-28 12:10:00,439.95,440.89,439.79,440.88,8876.0,403.7303,404.593,403.5835,404.5838,8876.0
2022-04-28 12:20:00,440.65,441.15,440.24,441.07,11243.0,404.3727,404.8315,403.9965,404.7581,11243.0
2022-04-28 12:30:00,441.26,441.78,440.95,441.19,9514.0,404.9325,405.4097,404.648,404.8683,9514.0
2022-04-28 12:40:00,441.19,442.88,441.13,442.21,15797.0,404.8683,406.4191,404.8132,405.8043,15797.0
2022-04-28 12:50:00,441.92,443.08,441.52,442.03,6892.0,405.5382,406.6027,405.1711,405.6391,6892.0
2022-04-28 13:00:00,441.98,442.23,441.13,442.02,8812.0,405.5932,405.8226,404.8132,405.6299,8812.0
2022-04-28 13:10:00,441.87,442.57,441.68,442.49,10442.0,405.4923,406.1346,405.3179,406.0612,10442.0
2022-04-28 13:20:00,442.49,442.54,441.76,442.12,11172.0,406.0612,406.1071,405.3913,405.7217,11172.0
2022-04-28 13:30:00,442.15,442.52,441.35,441.88,15969.0,405.7492,406.0888,405.0151,405.5014,15969.0
2022-04-28 13:40:00,441.98,442.11,441.15,441.75,8890.0,405.5932,405.7125,404.8315,405.3821,8890.0
2022-04-28 13:50:00,441.58,441.76,440.5,440.8,11853.0,405.2261,405.3913,404.2351,404.5104,11853.0
2022-04-28 14:00:00,440.9,442.1,440.9,442.01,14650.0,404.6021,405.7033,404.6021,405.6207,14650.0
2022-04-28 14:10:00,441.73,441.79,441.19,441.7,9513.0,405.3638,405.4189,404.8683,405.3363,9513.0
2022-04-28 14:20:00,441.79,441.81,440.8,441.41,11140.0,405.4189,405.4372,404.5104,405.0701,11140.0
2022-04-28 14:30:00,441.32,441.51,440.9,441.51,16137.0,404.9876,405.1619,404.6021,405.1619,16137.0
2022-04-28 14:40:00,441.64,444.07,441.64,444.0,25310.0,405.2812,407.5112,405.2812,407.4469,25310.0
2022-04-28 14:50:00,444.13,444.15,443.07,443.41,9282.0,407.5662,407.5846,406.5935,406.9055,9282.0
2022-04-28 15:00:00,443.32,443.79,443.08,443.54,10275.0,406.8229,407.2542,406.6027,407.0248,10275.0
2022-04-28 15:10:00,443.54,443.98,442.82,443.8,12997.0,407.0248,407.4286,406.3641,407.2634,12997.0
2022-04-28 15:20:00,443.79,443.89,442.8,442.9,17050.0,407.2542,407.346,406.3457,406.4375,17050.0
2022-04-28 15:30:00,442.84,443.14,442.47,442.71,21475.0,406.3824,406.6577,406.0429,406.2631,21475.0
2022-04-28 15:40:00,442.68,443.36,442.41,442.69,33353.0,406.2356,406.8596,405.9878,406.2448,33353.0
2022-04-28 15:50:00,442.61,442.93,440.96,441.88,93068.0,406.1713,406.465,404.6572,405.5014,93068.0
2022-04-29 09:30:00,444.43,445.01,436.23,437.22,37889.0,407.8415,408.3738,400.3166,401.2251,37889.0
2022-04-29 09:40:00,437.41,440.11,436.8,438.06,24462.0,401.3994,403.8772,400.8397,401.9959,24462.0
2022-04-29 09:50:00,437.64,437.91,435.62,437.56,27398.0,401.6105,401.8583,399.7568,401.5371,27398.0
2022-04-29 10:00:00,437.88,442.5,437.88,439.93,22149.0,401.8308,406.0704,401.8308,403.712,22149.0
2022-04-29 10:10:00,440.02,440.55,437.94,437.95,9071.0,403.7946,404.2809,401.8858,401.895,9071.0
2022-04-29 10:20:00,437.56,437.68,435.74,435.93,17105.0,401.5371,401.6472,399.8669,400.0413,17105.0
2022-04-29 10:30:00,435.97,436.58,434.64,435.83,18375.0,400.078,400.6378,398.8575,399.9495,18375.0
2022-04-29 10:40:00,436.02,436.35,435.19,435.74,10539.0,400.1239,400.4267,399.3622,399.8669,10539.0
2022-04-29 10:50:00,435.93,436.71,435.5,435.97,13132.0,400.0413,400.7571,399.6467,400.078,13132.0
2022-04-29 11:00:00,436.14,437.1,434.98,436.56,12992.0,400.234,401.115,399.1695,400.6194,12992.0
2022-04-29 11:10:00,436.64,437.18,435.97,436.85,12219.0,400.6928,401.1884,400.078,400.8856,12219.0
2022-04-29 11:20:00,436.86,437.73,436.74,437.4,8157.0,400.8947,401.6931,400.7846,401.3903,8157.0
2022-04-29 11:30:00,437.46,438.3,436.92,436.95,6637.0,401.4453,402.2162,400.9498,400.9773,6637.0
2022-04-29 11:40:00,436.81,437.93,436.81,437.61,7578.0,400.8488,401.8766,400.8488,401.583,7578.0
2022-04-29 11:50:00,437.4,438.01,437.08,437.31,6809.0,401.3903,401.9501,401.0966,401.3077,6809.0
2022-04-29 12:00:00,437.28,437.57,436.0,436.06,5257.0,401.2802,401.5463,400.1055,400.1606,5257.0
2022-04-29 12:10:00,435.66,436.27,435.49,435.9,5415.0,399.7935,400.3533,399.6375,400.0138,5415.0
2022-04-29 12:20:00,436.0,436.32,435.38,436.06,4593.0,400.1055,400.3992,399.5366,400.1606,4593.0
2022-04-29 12:30:00,435.91,436.43,435.71,436.12,5433.0,400.0229,400.5001,399.8394,400.2156,5433.0
2022-04-29 12:40:00,435.78,435.78,434.74,435.18,9028.0,399.9036,399.9036,398.9493,399.353,9028.0
2022-04-29 12:50:00,435.06,435.06,433.53,434.13,11327.0,399.2429,399.2429,397.8389,398.3895,11327.0
2022-04-29 13:00:00,434.16,434.69,433.89,434.28,4445.0,398.417,398.9034,398.1692,398.5271,4445.0
2022-04-29 13:10:00,434.51,434.67,433.79,434.54,6642.0,398.7382,398.885,398.0775,398.7657,6642.0
2022-04-29 13:20:00,434.6,435.98,434.47,435.15,7497.0,398.8208,400.0872,398.7015,399.3255,7497.0
2022-04-29 13:30:00,435.21,436.1,435.04,435.04,9758.0,399.3806,400.1973,399.2246,399.2246,9758.0
2022-04-29 13:40:00,435.37,435.42,433.74,433.74,14360.0,399.5274,399.5733,398.0316,398.0316,14360.0
2022-04-29 13:50:00,433.8,433.99,433.48,433.67,10265.0,398.0866,398.261,397.793,397.9674,10265.0
2022-04-29 14:00:00,434.0,434.05,433.38,434.05,6017.0,398.2702,398.3161,397.7012,398.3161,6017.0
2022-04-29 14:10:00,433.78,435.39,433.64,435.18,7805.0,398.0683,399.5457,397.9398,399.353,7805.0
2022-04-29 14:20:00,434.78,434.78,433.96,434.62,8022.0,398.986,398.986,398.2335,398.8391,8022.0
2022-04-29 14:30:00,434.55,434.81,434.06,434.29,4815.0,398.7749,399.0135,398.3252,398.5363,4815.0
2022-04-29 14:40:00,434.57,434.79,433.6,433.6,10468.0,398.7933,398.9951,397.9031,397.9031,10468.0
2022-04-29 14:50:00,433.55,433.65,432.59,433.54,9761.0,397.8572,397.949,396.9763,397.8481,9761.0
2022-04-29 15:00:00,433.55,433.59,432.27,432.27,12604.0,397.8572,397.8939,396.6826,396.6826,12604.0
2022-04-29 15:10:00,432.04,432.13,430.52,431.81,34777.0,396.4715,396.5541,395.0767,396.2605,34777.0
2022-04-29 15:20:00,431.91,432.78,431.65,432.15,10403.0,396.3522,397.1506,396.1137,396.5725,10403.0
2022-04-29 15:30:00,431.93,433.15,431.44,432.94,25751.0,396.3706,397.4902,395.9209,397.2974,25751.0
2022-04-29 15:40:00,433.04,433.26,431.16,431.23,35130.0,397.3892,397.5911,395.664,395.7282,35130.0
2022-04-29 15:50:00,431.06,432.26,430.38,432.12,138742.0,395.5722,396.6734,394.9482,396.545,138742.0
2022-05-02 09:30:00,429.6,433.46,428.36,432.6,50703.0,394.2324,397.7746,393.0945,396.9854,50703.0
2022-05-02 09:40:00,432.28,433.48,429.05,433.3,40100.0,396.6918,397.793,393.7277,397.6278,40100.0
2022-05-02 09:50:00,432.97,433.67,431.64,432.82,15493.0,397.325,397.9674,396.1045,397.1873,15493.0
2022-05-02 10:00:00,432.35,436.18,432.24,433.21,21325.0,396.756,400.2707,396.6551,397.5452,21325.0
2022-05-02 10:10:00,433.08,435.79,432.07,435.78,19606.0,397.4259,399.9128,396.4991,399.9036,19606.0
2022-05-02 10:20:00,435.4,437.49,435.22,436.34,21885.0,399.5549,401.4729,399.3897,400.4175,21885.0
2022-05-02 10:30:00,436.05,436.6,434.42,435.47,27281.0,400.1514,400.6561,398.6556,399.6192,27281.0
2022-05-02 10:40:00,435.53,435.9,434.43,435.03,17823.0,399.6742,400.0138,398.6648,399.2154,17823.0
2022-05-02 10:50:00,434.89,435.28,433.08,433.61,24295.0,399.0869,399.4448,397.4259,397.9123,24295.0
2022-05-02 11:00:00,433.45,433.46,431.19,431.72,15599.0,397.7655,397.7746,395.6915,396.1779,15599.0
2022-05-02 11:10:00,431.55,431.79,430.66,431.16,19877.0,396.0219,396.2421,395.2052,395.664,19877.0
2022-05-02 11:20:00,431.08,432.71,430.86,431.33,13455.0,395.5906,397.0864,395.3887,395.82,13455.0
2022-05-02 11:30:00,431.2,432.76,430.88,431.47,15389.0,395.7007,397.1323,395.407,395.9485,15389.0
2022-05-02 11:40:00,431.44,432.28,431.16,431.98,13369.0,395.9209,396.6918,395.664,396.4165,13369.0
2022-05-02 11:50:00,431.96,432.34,430.69,431.56,14853.0,396.3981,396.7468,395.2327,396.0311,14853.0
2022-05-02 12:00:00,431.32,431.33,429.62,429.81,11903.0,395.8108,395.82,394.2508,394.4251,11903.0
2022-05-02 12:10:00,429.68,431.41,429.49,431.41,9799.0,394.3058,395.8934,394.1315,395.8934,9799.0
2022-05-02 12:20:00,431.58,432.26,429.99,431.33,16201.0,396.0494,396.6734,394.5903,395.82,16201.0
2022-05-02 12:30:00,431.5,432.0,431.16,431.8,7116.0,395.976,396.4348,395.664,396.2513,7116.0
2022-05-02 12:40:00,431.76,431.99,431.05,431.79,7141.0,396.2146,396.4257,395.563,396.2421,7141.0
2022-05-02 12:50:00,431.81,432.35,431.03,431.14,9906.0,396.2605,396.756,395.5447,395.6456,9906.0
2022-05-02 13:00:00,431.12,432.19,430.18,431.84,17926.0,395.6273,396.6092,394.7647,396.288,17926.0
2022-05-02 13:10:00,431.62,433.41,431.62,432.57,35829.0,396.0861,397.7288,396.0861,396.9579,35829.0
2022-05-02 13:20:00,432.28,432.36,431.16,431.61,5495.0,396.6918,396.7652,395.664,396.0769,5495.0
2022-05-02 13:30:00,431.26,431.6,430.28,430.28,7120.0,395.7558,396.0678,394.8564,394.8564,7120.0
2022-05-02 13:40:00,430.54,431.14,429.99,430.22,11632.0,395.095,395.6456,394.5903,394.8014,11632.0
2022-05-02 13:50:00,430.38,430.77,429.95,430.18,7922.0,394.9482,395.3061,394.5536,394.7647,7922.0
2022-05-02 14:00:00,429.94,430.47,429.16,429.85,7626.0,394.5444,395.0308,393.8286,394.4618,7626.0
2022-05-02 14:10:00,429.49,429.66,428.66,428.95,15000.0,394.1315,394.2875,393.3698,393.6359,15000.0
2022-05-02 14:20:00,429.35,430.26,429.07,429.73,12880.0,394.003,394.8381,393.7461,394.3517,12880.0
2022-05-02 14:30:00,429.58,429.66,428.69,428.9,8751.0,394.2141,394.2875,393.3973,393.59,8751.0
2022-05-02 14:40:00,428.73,428.89,426.26,426.54,24977.0,393.434,393.5809,391.1674,391.4243,24977.0
2022-05-02 14:50:00,426.55,428.1,426.15,427.39,11379.0,391.4335,392.8559,391.0664,392.2044,11379.0
2022-05-02 15:00:00,427.4,429.58,427.28,429.12,13155.0,392.2135,394.2141,392.1034,393.7919,13155.0
2022-05-02 15:10:00,429.26,430.87,429.21,430.5,11838.0,393.9204,395.3979,393.8745,395.0583,11838.0
2022-05-02 15:20:00,430.74,431.52,430.74,431.02,11821.0,395.2786,395.9944,395.2786,395.5355,11821.0
2022-05-02 15:30:00,431.51,433.22,431.51,431.81,13441.0,395.9852,397.5544,395.9852,396.2605,13441.0
2022-05-02 15:40:00,431.99,432.34,430.3,431.01,36793.0,396.4257,396.7468,394.8748,395.5263,36793.0
2022-05-02 15:50:00,430.94,431.36,430.27,430.95,74449.0,395.4621,395.8475,394.8473,395.4713,74449.0
2022-05-03 09:30:00,434.38,435.71,430.95,432.38,40024.0,398.6189,399.8394,395.4713,396.7836,40024.0
2022-05-03 09:40:00,432.53,434.43,432.19,434.15,15454.0,396.9212,398.6648,396.6092,398.4078,15454.0
2022-05-03 09:50:00,434.08,434.73,432.21,432.34,28381.0,398.3436,398.9401,396.6275,396.7468,28381.0
2022-05-03 10:00:00,432.61,435.54,431.75,435.54,13709.0,396.9946,399.6834,396.2054,399.6834,13709.0
2022-05-03 10:10:00,435.3,437.0,433.68,436.25,40951.0,399.4632,401.0232,397.9765,400.3349,40951.0
2022-05-03 10:20:00,436.27,436.92,435.29,435.74,9221.0,400.3533,400.9498,399.454,399.8669,9221.0
2022-05-03 10:30:00,435.75,436.36,434.79,435.08,11515.0,399.8761,400.4359,398.9951,399.2613,11515.0
2022-05-03 10:40:00,435.16,435.78,433.92,434.2,13419.0,399.3347,399.9036,398.1968,398.4537,13419.0
2022-05-03 10:50:00,434.47,436.01,434.17,435.31,19122.0,398.7015,400.1147,398.4262,399.4723,19122.0
2022-05-03 11:00:00,435.34,436.72,435.32,436.62,15224.0,399.4999,400.7663,399.4815,400.6745,15224.0
2022-05-03 11:10:00,436.38,437.0,435.62,436.21,16278.0,400.4542,401.0232,399.7568,400.2982,16278.0
2022-05-03 11:20:00,436.33,437.4,436.0,437.24,17927.0,400.4084,401.3903,400.1055,401.2434,17927.0
2022-05-03 11:30:00,437.25,437.6,436.58,436.63,14066.0,401.2526,401.5738,400.6378,400.6837,14066.0
2022-05-03 11:40:00,436.49,437.04,435.68,435.86,9681.0,400.5552,401.0599,399.8119,399.9771,9681.0
2022-05-03 11:50:00,435.82,436.22,435.53,436.2,6643.0,399.9403,400.3074,399.6742,400.2891,6643.0
2022-05-03 12:00:00,436.2,436.81,435.12,435.21,10727.0,400.2891,400.8488,399.298,399.3806,10727.0
2022-05-03 12:10:00,435.24,436.3,434.91,436.04,6911.0,399.4081,400.3808,399.1053,400.1422,6911.0
2022-05-03 12:20:00,436.04,436.74,435.99,435.99,25612.0,400.1422,400.7846,400.0964,400.0964,25612.0
2022-05-03 12:30:00,435.82,436.19,434.7,435.4,26917.0,399.9403,400.2799,398.9126,399.5549,26917.0
2022-05-03 12:40:00,435.31,436.0,435.19,436.0,5348.0,399.4723,400.1055,399.3622,400.1055,5348.0
2022-05-03 12:50:00,435.82,436.1,435.39,435.82,8454.0,399.9403,400.1973,399.5457,399.9403,8454.0
2022-05-03 13:00:00,435.77,436.18,435.59,435.98,6160.0,399.8945,400.2707,399.7293,400.0872,6160.0
2022-05-03 13:10:00,436.43,436.43,435.78,435.81,8350.0,400.5001,400.5001,399.9036,399.9312,8350.0
2022-05-03 13:20:00,435.88,435.88,434.04,434.29,19736.0,399.9954,399.9954,398.3069,398.5363,19736.0
2022-05-03 13:30:00,434.23,435.22,434.23,435.22,14559.0,398.4812,399.3897,398.4812,399.3897,14559.0
2022-05-03 13:40:00,435.14,435.14,434.02,434.02,11623.0,399.3163,399.3163,398.2885,398.2885,11623.0
2022-05-03 13:50:00,433.95,434.2,433.56,434.01,13100.0,398.2243,398.4537,397.8664,398.2794,13100.0
2022-05-03 14:00:00,433.92,433.92,433.08,433.22,14943.0,398.1968,398.1968,397.4259,397.5544,14943.0
2022-05-03 14:10:00,433.07,433.95,432.35,433.65,30706.0,397.4167,398.2243,396.756,397.949,30706.0
2022-05-03 14:20:00,433.79,433.89,433.01,433.81,8717.0,398.0775,398.1692,397.3617,398.0958,8717.0
2022-05-03 14:30:00,433.59,435.17,433.59,434.31,10445.0,397.8939,399.3439,397.8939,398.5547,10445.0
2022-05-03 14:40:00,434.03,434.62,433.5,434.43,17250.0,398.2977,398.8391,397.8113,398.6648,17250.0
2022-05-03 14:50:00,434.61,435.74,434.52,435.54,5231.0,398.83,399.8669,398.7474,399.6834,5231.0
2022-05-03 15:00:00,435.78,436.19,435.3,436.12,7189.0,399.9036,400.2799,399.4632,400.2156,7189.0
2022-05-03 15:10:00,436.22,436.33,435.8,436.04,13830.0,400.3074,400.4084,399.922,400.1422,13830.0
2022-05-03 15:20:00,436.07,436.56,435.21,435.39,18277.0,400.1698,400.6194,399.3806,399.5457,18277.0
2022-05-03 15:30:00,435.58,436.2,434.6,434.83,20242.0,399.7201,400.2891,398.8208,399.0319,20242.0
2022-05-03 15:40:00,434.65,435.33,434.12,434.98,16622.0,398.8667,399.4907,398.3803,399.1695,16622.0
2022-05-03 15:50:00,435.1,435.72,434.48,434.94,79779.0,399.2796,399.8486,398.7107,399.1328,79779.0
2022-05-04 09:30:00,437.03,439.21,436.42,438.33,26029.0,401.0507,403.0513,400.491,402.2437,26029.0
2022-05-04 09:40:00,438.41,438.47,436.81,437.39,16464.0,402.3171,402.3722,400.8488,401.3811,16464.0
2022-05-04 09:50:00,436.93,438.01,436.8,437.48,21344.0,400.959,401.9501,400.8397,401.4637,21344.0
2022-05-04 10:00:00,437.8,437.8,435.11,435.36,24847.0,401.7573,401.7573,399.2888,399.5182,24847.0
2022-05-04 10:10:00,435.14,437.28,434.88,437.28,16263.0,399.3163,401.2802,399.0777,401.2802,16263.0
2022-05-04 10:20:00,437.04,438.15,437.0,437.69,9273.0,401.0599,402.0785,401.0232,401.6564,9273.0
2022-05-04 10:30:00,437.7,438.29,437.19,437.4,11649.0,401.6656,402.207,401.1976,401.3903,11649.0
2022-05-04 10:40:00,437.75,438.82,437.68,438.82,2692.0,401.7115,402.6934,401.6472,402.6934,2692.0
2022-05-04 10:50:00,438.59,439.64,438.31,439.36,11000.0,402.4823,403.4459,402.2254,403.1889,11000.0
2022-05-04 11:00:00,439.38,440.0,438.84,439.93,7704.0,403.2073,403.7762,402.7117,403.712,7704.0
2022-05-04 11:10:00,439.82,440.39,439.56,439.66,6034.0,403.611,404.1341,403.3724,403.4642,6034.0
2022-05-04 11:20:00,439.84,440.67,439.52,440.49,9376.0,403.6294,404.3911,403.3357,404.2259,9376.0
2022-05-04 11:30:00,440.4,440.5,439.5,439.83,5568.0,404.1433,404.2351,403.3174,403.6202,5568.0
2022-05-04 11:40:00,440.11,441.56,440.11,441.56,7747.0,403.8772,405.2078,403.8772,405.2078,7747.0
2022-05-04 11:50:00,441.62,441.69,440.16,440.32,5644.0,405.2629,405.3271,403.923,404.0699,5644.0
2022-05-04 12:00:00,440.27,440.43,439.45,440.22,4813.0,404.024,404.1708,403.2715,403.9781,4813.0
2022-05-04 12:10:00,440.26,440.9,440.23,440.9,4909.0,404.0148,404.6021,403.9873,404.6021,4909.0
2022-05-04 12:20:00,441.0,441.39,439.91,440.06,4990.0,404.6939,405.0518,403.6936,403.8313,4990.0
2022-05-04 12:30:00,439.89,440.42,439.25,440.42,8534.0,403.6753,404.1616,403.088,404.1616,8534.0
2022-05-04 12:40:00,440.36,440.76,440.1,440.59,3933.0,404.1066,404.4737,403.868,404.3176,3933.0
2022-05-04 12:50:00,440.42,441.01,440.3,441.01,7478.0,404.1616,404.7031,404.0515,404.7031,7478.0
2022-05-04 13:00:00,441.03,441.03,439.79,439.79,3275.0,404.7214,404.7214,403.5835,403.5835,3275.0
2022-05-04 13:10:00,440.0,440.11,439.17,439.92,12581.0,403.7762,403.8772,403.0146,403.7028,12581.0
2022-05-04 13:20:00,439.87,439.88,439.05,439.26,6379.0,403.6569,403.6661,402.9044,403.0971,6379.0
2022-05-04 13:30:00,439.16,439.51,438.27,438.53,2235.0,403.0054,403.3266,402.1886,402.4272,2235.0
2022-05-04 13:40:00,438.66,439.42,438.51,439.21,3687.0,402.5465,403.244,402.4089,403.0513,3687.0
2022-05-04 13:50:00,439.07,439.63,438.72,439.47,4237.0,402.9228,403.4367,402.6016,403.2899,4237.0
2022-05-04 14:00:00,439.42,440.45,438.91,440.45,8862.0,403.244,404.1892,402.776,404.1892,8862.0
2022-05-04 14:10:00,440.69,441.16,440.11,440.11,5468.0,404.4094,404.8407,403.8772,403.8772,5468.0
2022-05-04 14:20:00,440.19,441.64,439.06,441.31,12582.0,403.9506,405.2812,402.9136,404.9784,12582.0
2022-05-04 14:30:00,441.62,441.62,439.13,441.03,12888.0,405.2629,405.2629,402.9778,404.7214,12888.0
2022-05-04 14:40:00,440.53,442.84,440.53,441.92,11361.0,404.2626,406.3824,404.2626,405.5382,11361.0
2022-05-04 14:50:00,442.15,443.72,441.9,442.93,37387.0,405.7492,407.19,405.5198,406.465,37387.0
2022-05-04 15:00:00,442.69,443.48,442.36,443.16,14103.0,406.2448,406.9697,405.9419,406.6761,14103.0
2022-05-04 15:10:00,443.35,443.6,442.07,442.47,10625.0,406.8504,407.0798,405.6758,406.0429,10625.0
2022-05-04 15:20:00,442.62,443.83,442.45,443.83,10751.0,406.1805,407.2909,406.0245,407.2909,10751.0
2022-05-04 15:30:00,443.75,445.63,443.74,445.52,23553.0,407.2175,408.9427,407.2083,408.8418,23553.0
2022-05-04 15:40:00,445.35,445.99,444.34,445.76,24162.0,408.6858,409.2731,407.7589,409.062,24162.0
2022-05-04 15:50:00,445.94,445.94,443.87,445.8,170688.0,409.2272,409.2272,407.3276,409.0987,170688.0
2022-05-05 09:30:00,445.74,447.47,444.13,445.42,26833.0,409.0437,410.6312,407.5662,408.75,26833.0
2022-05-05 09:40:00,445.53,445.75,443.92,444.14,8465.0,408.851,409.0528,407.3735,407.5754,8465.0
2022-05-05 09:50:00,444.47,445.18,442.95,443.28,10702.0,407.8782,408.5298,406.4834,406.7862,10702.0
2022-05-05 10:00:00,443.4,443.8,441.23,441.49,18965.0,406.8963,407.2634,404.905,405.1436,18965.0
2022-05-05 10:10:00,441.27,442.27,439.58,442.05,13767.0,404.9417,405.8593,403.3908,405.6575,13767.0
2022-05-05 10:20:00,441.4,441.85,440.46,441.72,23809.0,405.061,405.4739,404.1984,405.3546,23809.0
2022-05-05 10:30:00,441.31,443.65,441.3,442.77,8293.0,404.9784,407.1257,404.9692,406.3182,8293.0
2022-05-05 10:40:00,442.66,442.91,440.81,441.03,10541.0,406.2172,406.4467,404.5195,404.7214,10541.0
2022-05-05 10:50:00,440.79,441.63,440.32,441.14,12524.0,404.5012,405.272,404.0699,404.8224,12524.0
2022-05-05 11:00:00,441.37,441.97,440.4,441.07,11422.0,405.0334,405.584,404.1433,404.7581,11422.0
2022-05-05 11:10:00,440.99,440.99,438.9,439.39,13101.0,404.6847,404.6847,402.7668,403.2164,13101.0
2022-05-05 11:20:00,439.22,440.83,438.98,440.68,11268.0,403.0604,404.5379,402.8402,404.4002,11268.0
2022-05-05 11:30:00,440.89,442.15,440.58,442.15,5875.0,404.593,405.7492,404.3085,405.7492,5875.0
2022-05-05 11:40:00,442.04,442.19,440.6,440.6,8495.0,405.6483,405.7859,404.3268,404.3268,8495.0
2022-05-05 11:50:00,440.5,441.01,439.14,439.49,13636.0,404.2351,404.7031,402.987,403.3082,13636.0
2022-05-05 12:00:00,439.08,440.76,438.6,440.54,8325.0,402.932,404.4737,402.4915,404.2718,8325.0
2022-05-05 12:10:00,440.38,441.72,440.09,441.36,7867.0,404.1249,405.3546,403.8588,405.0243,7867.0
2022-05-05 12:20:00,441.48,442.38,441.15,441.87,19790.0,405.1344,405.9603,404.8315,405.4923,19790.0
2022-05-05 12:30:00,441.82,442.57,441.55,442.33,14737.0,405.4464,406.1346,405.1986,405.9144,14737.0
2022-05-05 12:40:00,442.2,442.57,441.92,442.11,7399.0,405.7951,406.1346,405.5382,405.7125,7399.0
2022-05-05 12:50:00,442.37,443.29,442.25,443.02,6575.0,405.9511,406.7954,405.841,406.5476,6575.0
2022-05-05 13:00:00,443.24,444.48,442.77,444.27,7488.0,406.7495,407.8874,406.3182,407.6947,7488.0
2022-05-05 13:10:00,444.07,444.37,442.99,443.19,6604.0,407.5112,407.7865,406.5201,406.7036,6604.0
2022-05-05 13:20:00,443.12,444.46,442.98,443.48,7717.0,406.6394,407.869,406.5109,406.9697,7717.0
2022-05-05 13:30:00,443.54,445.3,442.41,444.97,11859.0,407.0248,408.6399,405.9878,408.3371,11859.0
2022-05-05 13:40:00,444.47,445.36,444.16,444.4,8110.0,407.8782,408.695,407.5937,407.814,8110.0
2022-05-05 13:50:00,444.24,444.48,443.7,444.31,6073.0,407.6672,407.8874,407.1716,407.7314,6073.0
2022-05-05 14:00:00,444.25,444.41,443.7,444.04,7575.0,407.6763,407.8232,407.1716,407.4836,7575.0
2022-05-05 14:10:00,444.12,445.21,443.12,445.19,9052.0,407.557,408.5573,406.6394,408.5389,9052.0
2022-05-05 14:20:00,445.0,445.36,443.27,443.33,6798.0,408.3646,408.695,406.777,406.8321,6798.0
2022-05-05 14:30:00,443.33,443.54,442.45,443.22,9979.0,406.8321,407.0248,406.0245,406.7311,9979.0
2022-05-05 14:40:00,443.07,444.03,442.61,444.02,11420.0,406.5935,407.4744,406.1713,407.4653,11420.0
2022-05-05 14:50:00,444.17,444.94,443.34,443.91,9714.0,407.6029,408.3095,406.8413,407.3643,9714.0
2022-05-05 15:00:00,443.78,443.78,442.36,442.79,11551.0,407.245,407.245,405.9419,406.3365,11551.0
2022-05-05 15:10:00,442.83,443.82,441.99,442.57,22363.0,406.3732,407.2817,405.6024,406.1346,22363.0
2022-05-05 15:20:00,442.49,443.09,441.2,441.46,25829.0,406.0612,406.6118,404.8774,405.116,25829.0
2022-05-05 15:30:00,441.23,442.4,440.72,441.55,20641.0,404.905,405.9786,404.4369,405.1986,20641.0
2022-05-05 15:40:00,441.67,442.51,440.76,441.18,30854.0,405.3087,406.0796,404.4737,404.8591,30854.0
2022-05-05 15:50:00,441.26,443.61,441.26,443.02,91264.0,404.9325,407.089,404.9325,406.5476,91264.0
2022-05-06 09:30:00,441.53,447.01,441.53,444.36,35604.0,405.1803,410.2091,405.1803,407.7773,35604.0
2022-05-06 09:40:00,445.11,446.88,444.2,444.63,47252.0,408.4655,410.0898,407.6304,408.025,47252.0
2022-05-06 09:50:00,444.61,446.88,444.58,445.56,24681.0,408.0067,410.0898,407.9792,408.8785,24681.0
2022-05-06 10:00:00,445.56,446.29,444.62,445.67,29070.0,408.8785,409.5484,408.0159,408.9794,29070.0
2022-05-06 10:10:00,445.58,445.59,439.91,441.2,20099.0,408.8968,408.906,403.6936,404.8774,20099.0
2022-05-06 10:20:00,440.5,443.56,440.5,442.86,23412.0,404.2351,407.0431,404.2351,406.4008,23412.0
2022-05-06 10:30:00,442.77,443.84,441.21,442.37,12652.0,406.3182,407.3001,404.8866,405.9511,12652.0
2022-05-06 10:40:00,442.15,444.11,441.9,443.56,15192.0,405.7492,407.5479,405.5198,407.0431,15192.0
2022-05-06 10:50:00,443.33,445.23,443.18,444.52,12269.0,406.8321,408.5757,406.6944,407.9241,12269.0
2022-05-06 11:00:00,444.18,445.21,444.12,445.07,10986.0,407.6121,408.5573,407.557,408.4288,10986.0
2022-05-06 11:10:00,445.17,446.72,444.8,445.64,22864.0,408.5206,409.943,408.1811,408.9519,22864.0
2022-05-06 11:20:00,445.8,446.24,445.29,445.81,8719.0,409.0987,409.5025,408.6307,409.1079,8719.0
2022-05-06 11:30:00,445.85,445.85,443.76,443.86,12594.0,409.1446,409.1446,407.2267,407.3184,12594.0
2022-05-06 11:40:00,443.71,445.64,443.71,445.51,9871.0,407.1808,408.9519,407.1808,408.8326,9871.0
2022-05-06 11:50:00,445.51,445.91,444.32,444.66,17266.0,408.8326,409.1997,407.7406,408.0526,17266.0
2022-05-06 12:00:00,444.42,446.23,444.41,445.6,10275.0,407.8323,409.4933,407.8232,408.9152,10275.0
2022-05-06 12:10:00,445.69,445.71,444.02,444.4,6990.0,408.9978,409.0161,407.4653,407.814,6990.0
2022-05-06 12:20:00,444.15,445.61,444.15,444.51,7422.0,407.5846,408.9244,407.5846,407.9149,7422.0
2022-05-06 12:30:00,444.59,445.17,444.22,445.04,4345.0,407.9883,408.5206,407.6488,408.4013,4345.0
2022-05-06 12:40:00,444.87,445.33,444.53,445.31,9683.0,408.2453,408.6674,407.9333,408.6491,9683.0
2022-05-06 12:50:00,445.12,446.08,444.62,445.79,7341.0,408.4747,409.3557,408.0159,409.0895,7341.0
2022-05-06 13:00:00,445.88,446.61,445.64,446.38,6709.0,409.1721,409.842,408.9519,409.631,6709.0
2022-05-06 13:10:00,446.38,446.38,445.01,445.19,6490.0,409.631,409.631,408.3738,408.5389,6490.0
2022-05-06 13:20:00,445.08,445.54,444.64,445.38,13730.0,408.438,408.8601,408.0342,408.7133,13730.0
2022-05-06 13:30:00,445.65,446.28,445.21,445.66,8949.0,408.9611,409.5392,408.5573,408.9703,8949.0
2022-05-06 13:40:00,445.73,446.72,445.18,446.34,8763.0,409.0345,409.943,408.5298,409.5943,8763.0
2022-05-06 13:50:00,446.21,446.33,444.91,445.51,6013.0,409.475,409.5851,408.282,408.8326,6013.0
2022-05-06 14:00:00,445.65,446.39,444.6,445.06,12002.0,408.9611,409.6402,407.9975,408.4196,12002.0
2022-05-06 14:10:00,445.12,446.08,444.96,445.73,7016.0,408.4747,409.3557,408.3279,409.0345,7016.0
2022-05-06 14:20:00,445.31,445.65,444.49,444.49,7046.0,408.6491,408.9611,407.8966,407.8966,7046.0
2022-05-06 14:30:00,444.42,444.87,443.65,443.96,10254.0,407.8323,408.2453,407.1257,407.4102,10254.0
2022-05-06 14:40:00,443.94,444.34,443.0,444.16,15423.0,407.3919,407.7589,406.5292,407.5937,15423.0
2022-05-06 14:50:00,444.44,445.61,444.43,444.52,9510.0,407.8507,408.9244,407.8415,407.9241,9510.0
2022-05-06 15:00:00,444.61,445.52,443.94,444.91,12913.0,408.0067,408.8418,407.3919,408.282,12913.0
2022-05-06 15:10:00,444.93,445.32,444.29,445.22,13701.0,408.3004,408.6582,407.713,408.5665,13701.0
2022-05-06 15:20:00,445.33,445.45,444.36,445.18,14588.0,408.6674,408.7775,407.7773,408.5298,14588.0
2022-05-06 15:30:00,445.8,447.82,445.35,447.82,19937.0,409.0987,410.9524,408.6858,410.9524,19937.0
2022-05-06 15:40:00,447.67,448.28,447.17,448.05,23682.0,410.8148,411.3746,410.3559,411.1635,23682.0
2022-05-06 15:50:00,448.23,449.58,448.17,449.08,135652.0,411.3287,412.5675,411.2736,412.1087,135652.0
2022-05-09 09:30:00,447.03,448.78,445.03,446.01,54949.0,410.2275,411.8334,408.3921,409.2914,54949.0
2022-05-09 09:40:00,446.05,446.53,443.14,444.6,27432.0,409.3281,409.7686,406.6577,407.9975,27432.0
2022-05-09 09:50:00,444.6,447.79,444.23,447.09,18926.0,407.9975,410.9249,407.658,410.2825,18926.0
2022-05-09 10:00:00,446.9,447.53,445.37,445.54,15313.0,410.1082,410.6863,408.7041,408.8601,15313.0
2022-05-09 10:10:00,445.65,447.76,445.47,446.9,27212.0,408.9611,410.8974,408.7959,410.1082,27212.0
2022-05-09 10:20:00,446.78,446.81,445.25,446.01,21819.0,409.998,410.0256,408.594,409.2914,21819.0
2022-05-09 10:30:00,446.01,448.33,446.0,446.59,14648.0,409.2914,411.4204,409.2823,409.8237,14648.0
2022-05-09 10:40:00,446.84,447.36,446.29,447.28,11311.0,410.0531,410.5303,409.5484,410.4569,11311.0
2022-05-09 10:50:00,446.91,447.13,445.12,446.27,18107.0,410.1173,410.3192,408.4747,409.53,18107.0
2022-05-09 11:00:00,445.88,447.0,445.88,446.62,15329.0,409.1721,410.1999,409.1721,409.8512,15329.0
2022-05-09 11:10:00,446.64,447.4,445.92,446.01,12162.0,409.8696,410.567,409.2088,409.2914,12162.0
2022-05-09 11:20:00,445.8,446.57,445.09,445.1,15474.0,409.0987,409.8053,408.4472,408.4564,15474.0
2022-05-09 11:30:00,445.29,445.37,443.25,444.13,14930.0,408.6307,408.7041,406.7587,407.5662,14930.0
2022-05-09 11:40:00,443.96,443.96,442.3,442.83,11471.0,407.4102,407.4102,405.8869,406.3732,11471.0
2022-05-09 11:50:00,442.94,444.98,442.85,444.21,32591.0,406.4742,408.3462,406.3916,407.6396,32591.0
2022-05-09 12:00:00,444.18,444.18,441.59,442.84,8648.0,407.6121,407.6121,405.2353,406.3824,8648.0
2022-05-09 12:10:00,443.02,443.91,442.72,442.74,4128.0,406.5476,407.3643,406.2723,406.2906,4128.0
2022-05-09 12:20:00,442.71,443.57,441.81,443.22,14418.0,406.2631,407.0523,405.4372,406.7311,14418.0
2022-05-09 12:30:00,443.0,443.42,441.62,441.7,5866.0,406.5292,406.9147,405.2629,405.3363,5866.0
2022-05-09 12:40:00,441.54,441.73,440.11,440.11,7838.0,405.1894,405.3638,403.8772,403.8772,7838.0
2022-05-09 12:50:00,440.34,440.48,439.14,439.54,17445.0,404.0882,404.2167,402.987,403.3541,17445.0
2022-05-09 13:00:00,439.5,439.87,438.08,438.85,15504.0,403.3174,403.6569,402.0143,402.7209,15504.0
2022-05-09 13:10:00,438.78,440.19,438.62,440.06,7126.0,402.6567,403.9506,402.5098,403.8313,7126.0
2022-05-09 13:20:00,440.12,440.46,439.51,440.39,5986.0,403.8863,404.1984,403.3266,404.1341,5986.0
2022-05-09 13:30:00,440.5,440.73,439.53,439.92,7962.0,404.2351,404.4461,403.3449,403.7028,7962.0
2022-05-09 13:40:00,440.05,442.5,440.05,441.86,5826.0,403.8221,406.0704,403.8221,405.4831,5826.0
2022-05-09 13:50:00,442.01,442.11,440.5,441.75,8466.0,405.6207,405.7125,404.2351,405.3821,8466.0
2022-05-09 14:00:00,441.8,442.42,441.18,441.22,9613.0,405.428,405.997,404.8591,404.8958,9613.0
2022-05-09 14:10:00,441.12,441.59,440.49,440.63,5496.0,404.804,405.2353,404.2259,404.3544,5496.0
2022-05-09 14:20:00,440.37,440.67,439.21,439.86,9079.0,404.1158,404.3911,403.0513,403.6477,9079.0
2022-05-09 14:30:00,439.71,440.36,439.0,439.02,13942.0,403.5101,404.1066,402.8585,402.8769,13942.0
2022-05-09 14:40:00,439.17,439.95,439.03,439.03,9564.0,403.0146,403.7303,402.8861,402.8861,9564.0
2022-05-09 14:50:00,438.5,439.84,438.11,439.61,9618.0,402.3997,403.6294,402.0418,403.4183,9618.0
2022-05-09 15:00:00,439.81,440.55,439.13,439.56,8135.0,403.6019,404.2809,402.9778,403.3724,8135.0
2022-05-09 15:10:00,439.67,441.15,439.67,441.0,16175.0,403.4734,404.8315,403.4734,404.6939,16175.0
2022-05-09 15:20:00,440.8,440.8,439.63,440.26,13280.0,404.5104,404.5104,403.4367,404.0148,13280.0
2022-05-09 15:30:00,440.13,440.38,439.32,439.97,22227.0,403.8955,404.1249,403.1522,403.7487,22227.0
2022-05-09 15:40:00,439.92,440.02,438.38,438.46,32768.0,403.7028,403.7946,402.2896,402.363,32768.0
2022-05-09 15:50:00,438.56,439.55,437.12,439.09,64663.0,402.4548,403.3633,401.1333,402.9411,64663.0
2022-05-10 09:30:00,439.94,444.29,439.0,444.02,45301.0,403.7212,407.713,402.8585,407.4653,45301.0
2022-05-10 09:40:00,443.48,445.76,443.22,445.61,19476.0,406.9697,409.062,406.7311,408.9244,19476.0
2022-05-10 09:50:00,445.63,446.5,443.71,444.51,13752.0,408.9427,409.7411,407.1808,407.9149,13752.0
2022-05-10 10:00:00,444.15,444.56,442.54,443.65,12645.0,407.5846,407.9608,406.1071,407.1257,12645.0
2022-05-10 10:10:00,444.05,444.56,443.15,443.76,13876.0,407.4928,407.9608,406.6669,407.2267,13876.0
2022-05-10 10:20:00,443.42,444.58,442.73,444.58,11528.0,406.9147,407.9792,406.2815,407.9792,11528.0
2022-05-10 10:30:00,444.8,444.8,442.0,442.8,9251.0,408.1811,408.1811,405.6116,406.3457,9251.0
2022-05-10 10:40:00,442.85,443.27,442.14,442.73,7470.0,406.3916,406.777,405.74,406.2815,7470.0
2022-05-10 10:50:00,442.34,443.6,441.75,443.28,13917.0,405.9236,407.0798,405.3821,406.7862,13917.0
2022-05-10 11:00:00,442.79,443.72,441.25,441.51,15858.0,406.3365,407.19,404.9233,405.1619,15858.0
2022-05-10 11:10:00,441.5,442.4,439.31,441.97,42735.0,405.1527,405.9786,403.143,405.584,42735.0
2022-05-10 11:20:00,441.98,442.2,440.87,441.5,9026.0,405.5932,405.7951,404.5746,405.1527,9026.0
2022-05-10 11:30:00,441.65,442.97,441.14,442.89,8570.0,405.2904,406.5017,404.8224,406.4283,8570.0
2022-05-10 11:40:00,442.88,443.03,441.69,442.0,3376.0,406.4191,406.5568,405.3271,405.6116,3376.0
2022-05-10 11:50:00,441.78,442.6,441.42,442.35,6881.0,405.4097,406.1622,405.0793,405.9328,6881.0
2022-05-10 12:00:00,442.26,442.68,440.42,440.43,4957.0,405.8502,406.2356,404.1616,404.1708,4957.0
2022-05-10 12:10:00,440.57,441.16,439.91,440.25,8826.0,404.2993,404.8407,403.6936,404.0056,8826.0
2022-05-10 12:20:00,440.02,440.24,438.73,439.5,8136.0,403.7946,403.9965,402.6108,403.3174,8136.0
2022-05-10 12:30:00,439.44,439.71,438.0,438.7,6518.0,403.2623,403.5101,401.9409,402.5832,6518.0
2022-05-10 12:40:00,438.09,439.27,438.08,439.0,6903.0,402.0235,403.1063,402.0143,402.8585,6903.0
2022-05-10 12:50:00,438.97,438.99,437.65,438.4,7035.0,402.831,402.8494,401.6197,402.3079,7035.0
2022-05-10 13:00:00,438.25,440.3,438.23,439.56,7363.0,402.1703,404.0515,402.1519,403.3724,7363.0
2022-05-10 13:10:00,439.52,439.74,438.39,438.6,7317.0,403.3357,403.5376,402.2988,402.4915,7317.0
2022-05-10 13:20:00,438.41,439.55,438.14,439.55,6159.0,402.3171,403.3633,402.0693,403.3633,6159.0
2022-05-10 13:30:00,439.51,441.19,438.96,441.04,3833.0,403.3266,404.8683,402.8218,404.7306,3833.0
2022-05-10 13:40:00,440.82,442.01,440.44,441.75,5471.0,404.5287,405.6207,404.18,405.3821,5471.0
2022-05-10 13:50:00,441.47,442.88,441.4,442.65,10852.0,405.1252,406.4191,405.061,406.2081,10852.0
2022-05-10 14:00:00,442.75,442.83,441.95,442.21,5893.0,406.2998,406.3732,405.5657,405.8043,5893.0
2022-05-10 14:10:00,442.14,442.86,440.79,442.04,8826.0,405.74,406.4008,404.5012,405.6483,8826.0
2022-05-10 14:20:00,441.96,441.96,439.77,440.03,6215.0,405.5749,405.5749,403.5652,403.8038,6215.0
2022-05-10 14:30:00,440.13,441.36,439.98,440.74,6234.0,403.8955,405.0243,403.7579,404.4553,6234.0
2022-05-10 14:40:00,440.66,441.45,439.75,440.29,8932.0,404.3819,405.1068,403.5468,404.0423,8932.0
2022-05-10 14:50:00,440.5,440.65,439.51,439.89,4122.0,404.2351,404.3727,403.3266,403.6753,4122.0
2022-05-10 15:00:00,440.0,441.0,439.96,440.35,8609.0,403.7762,404.6939,403.7395,404.0974,8609.0
2022-05-10 15:10:00,440.07,440.56,439.6,440.09,12782.0,403.8405,404.2901,403.4092,403.8588,12782.0
2022-05-10 15:20:00,439.78,439.9,437.88,438.3,15718.0,403.5743,403.6845,401.8308,402.2162,15718.0
2022-05-10 15:30:00,438.27,438.28,437.5,438.1,10772.0,402.1886,402.1978,401.482,402.0326,10772.0
2022-05-10 15:40:00,438.08,439.35,437.98,438.81,12067.0,402.0143,403.1797,401.9225,402.6842,12067.0
2022-05-10 15:50:00,438.47,439.41,438.23,439.05,34275.0,402.3722,403.2348,402.1519,402.9044,34275.0
2022-05-11 09:30:00,437.5,442.8,437.5,442.69,17990.0,401.482,406.3457,401.482,406.2448,17990.0
2022-05-11 09:40:00,442.05,444.09,441.07,443.8,23901.0,405.6575,407.5295,404.7581,407.2634,23901.0
2022-05-11 09:50:00,443.82,444.33,441.57,442.57,10266.0,407.2817,407.7497,405.217,406.1346,10266.0
2022-05-11 10:00:00,442.62,443.89,441.92,442.3,10684.0,406.1805,407.346,405.5382,405.8869,10684.0
2022-05-11 10:10:00,442.81,443.6,442.13,442.74,11139.0,406.3549,407.0798,405.7309,406.2906,11139.0
2022-05-11 10:20:00,442.35,442.81,441.45,441.86,4100.0,405.9328,406.3549,405.1068,405.4831,4100.0
2022-05-11 10:30:00,441.62,442.74,441.22,442.74,6881.0,405.2629,406.2906,404.8958,406.2906,6881.0
2022-05-11 10:40:00,442.55,443.88,442.39,442.78,12775.0,406.1163,407.3368,405.9695,406.3274,12775.0
2022-05-11 10:50:00,442.48,442.81,441.68,442.68,7235.0,406.0521,406.3549,405.3179,406.2356,7235.0
2022-05-11 11:00:00,442.84,444.44,442.68,443.98,18878.0,406.3824,407.8507,406.2356,407.4286,18878.0
2022-05-11 11:10:00,444.33,444.72,443.21,443.81,6833.0,407.7497,408.1076,406.722,407.2726,6833.0
2022-05-11 11:20:00,443.9,444.87,443.9,444.59,3981.0,407.3551,408.2453,407.3551,407.9883,3981.0
2022-05-11 11:30:00,444.61,444.99,444.29,444.37,6152.0,408.0067,408.3554,407.713,407.7865,6152.0
2022-05-11 11:40:00,444.86,444.89,443.84,443.99,4737.0,408.2361,408.2636,407.3001,407.4377,4737.0
2022-05-11 11:50:00,443.97,444.29,443.65,444.29,4509.0,407.4194,407.713,407.1257,407.713,4509.0
2022-05-11 12:00:00,444.37,444.37,443.46,443.58,5530.0,407.7865,407.7865,406.9514,407.0615,5530.0
2022-05-11 12:10:00,443.61,443.86,442.07,442.28,4654.0,407.089,407.3184,405.6758,405.8685,4654.0
2022-05-11 12:20:00,442.3,443.12,440.37,440.37,5303.0,405.8869,406.6394,404.1158,404.1158,5303.0
2022-05-11 12:30:00,440.0,441.22,439.65,441.19,6426.0,403.7762,404.8958,403.455,404.8683,6426.0
2022-05-11 12:40:00,441.11,441.11,439.96,440.65,2775.0,404.7948,404.7948,403.7395,404.3727,2775.0
2022-05-11 12:50:00,440.14,440.14,439.0,439.32,2934.0,403.9047,403.9047,402.8585,403.1522,2934.0
2022-05-11 13:00:00,439.03,439.34,437.01,437.32,10914.0,402.8861,403.1706,401.0324,401.3169,10914.0
2022-05-11 13:10:00,437.26,438.18,437.26,438.06,7631.0,401.2618,402.1061,401.2618,401.9959,7631.0
2022-05-11 13:20:00,437.72,438.67,437.65,438.67,11032.0,401.6839,402.5557,401.6197,402.5557,11032.0
2022-05-11 13:30:00,438.21,438.98,437.7,437.7,5678.0,402.1336,402.8402,401.6656,401.6656,5678.0
2022-05-11 13:40:00,437.89,438.32,436.61,436.83,11148.0,401.8399,402.2345,400.6653,400.8672,11148.0
2022-05-11 13:50:00,436.83,437.48,436.78,436.79,4296.0,400.8672,401.4637,400.8213,400.8305,4296.0
2022-05-11 14:00:00,437.04,438.26,437.04,437.66,7186.0,401.0599,402.1795,401.0599,401.6289,7186.0
2022-05-11 14:10:00,437.66,438.95,437.57,438.78,7390.0,401.6289,402.8127,401.5463,402.6567,7390.0
2022-05-11 14:20:00,438.5,440.33,437.86,439.43,7877.0,402.3997,404.0791,401.8124,403.2531,7877.0
2022-05-11 14:30:00,439.46,440.99,439.11,440.99,7100.0,403.2807,404.6847,402.9595,404.6847,7100.0
2022-05-11 14:40:00,440.72,442.59,440.46,442.17,7570.0,404.4369,406.153,404.1984,405.7676,7570.0
2022-05-11 14:50:00,442.15,442.76,441.36,442.62,10376.0,405.7492,406.309,405.0243,406.1805,10376.0
2022-05-11 15:00:00,442.43,443.6,442.09,443.52,13287.0,406.0062,407.0798,405.6942,407.0064,13287.0
2022-05-11 15:10:00,443.36,443.44,442.46,442.78,19130.0,406.8596,406.933,406.0337,406.3274,19130.0
2022-05-11 15:20:00,442.62,443.47,442.62,443.29,14777.0,406.1805,406.9605,406.1805,406.7954,14777.0
2022-05-11 15:30:00,443.28,443.69,442.51,442.69,44491.0,406.7862,407.1624,406.0796,406.2448,44491.0
2022-05-11 15:40:00,442.78,443.02,440.01,440.29,18262.0,406.3274,406.5476,403.7854,404.0423,18262.0
2022-05-11 15:50:00,440.44,440.46,439.33,440.25,53435.0,404.18,404.1984,403.1614,404.0056,53435.0
2022-05-12 09:30:00,439.26,441.32,438.37,439.43,52811.0,403.0971,404.9876,402.2804,403.2531,52811.0
2022-05-12 09:40:00,439.44,440.2,437.91,438.47,33111.0,403.2623,403.9598,401.8583,402.3722,33111.0
2022-05-12 09:50:00,438.47,438.94,434.48,434.8,23549.0,402.3722,402.8035,398.7107,399.0043,23549.0
2022-05-12 10:00:00,434.92,437.33,431.07,437.33,22890.0,399.1144,401.326,395.5814,401.326,22890.0
2022-05-12 10:10:00,437.45,437.45,435.47,435.94,21951.0,401.4362,401.4362,399.6192,400.0505,21951.0
2022-05-12 10:20:00,435.73,436.61,434.02,434.09,16397.0,399.8578,400.6653,398.2885,398.3528,16397.0
2022-05-12 10:30:00,434.16,435.85,433.74,435.53,24923.0,398.417,399.9679,398.0316,399.6742,24923.0
2022-05-12 10:40:00,435.37,436.83,434.64,436.42,19743.0,399.5274,400.8672,398.8575,400.491,19743.0
2022-05-12 10:50:00,436.09,438.6,436.08,437.34,44454.0,400.1881,402.4915,400.1789,401.3352,44454.0
2022-05-12 11:00:00,437.05,438.52,436.57,438.35,24895.0,401.0691,402.4181,400.6286,402.2621,24895.0
2022-05-12 11:10:00,438.33,438.51,434.73,435.17,15269.0,402.2437,402.4089,398.9401,399.3439,15269.0
2022-05-12 11:20:00,435.03,436.0,434.34,435.74,22586.0,399.2154,400.1055,398.5822,399.8669,22586.0
2022-05-12 11:30:00,435.5,435.63,432.4,432.85,10721.0,399.6467,399.766,396.8019,397.2149,10721.0
2022-05-12 11:40:00,433.18,433.42,432.2,432.78,9618.0,397.5177,397.7379,396.6184,397.1506,9618.0
2022-05-12 11:50:00,432.39,432.78,430.97,431.45,20058.0,396.7927,397.1506,395.4896,395.9301,20058.0
2022-05-12 12:00:00,431.5,432.44,431.44,432.38,11138.0,395.976,396.8386,395.9209,396.7836,11138.0
2022-05-12 12:10:00,432.27,433.24,432.05,433.17,13309.0,396.6826,397.5728,396.4807,397.5085,13309.0
2022-05-12 12:20:00,433.39,434.29,433.04,434.08,9031.0,397.7104,398.5363,397.3892,398.3436,9031.0
2022-05-12 12:30:00,434.0,434.17,433.3,433.54,8937.0,398.2702,398.4262,397.6278,397.8481,8937.0
2022-05-12 12:40:00,433.01,434.74,432.33,433.74,5670.0,397.3617,398.9493,396.7377,398.0316,5670.0
2022-05-12 12:50:00,433.99,434.42,432.48,432.48,8949.0,398.261,398.6556,396.8753,396.8753,8949.0
2022-05-12 13:00:00,432.12,433.06,432.11,432.71,4410.0,396.545,397.4076,396.5358,397.0864,4410.0
2022-05-12 13:10:00,432.45,432.77,432.21,432.21,2874.0,396.8478,397.1414,396.6275,396.6275,2874.0
2022-05-12 13:20:00,432.39,432.54,431.54,432.16,5948.0,396.7927,396.9304,396.0127,396.5817,5948.0
2022-05-12 13:30:00,432.05,432.73,431.71,432.08,5680.0,396.4807,397.1047,396.1687,396.5082,5680.0
2022-05-12 13:40:00,431.71,432.05,430.66,431.01,12746.0,396.1687,396.4807,395.2052,395.5263,12746.0
2022-05-12 13:50:00,431.0,431.54,430.45,431.32,10106.0,395.5172,396.0127,395.0124,395.8108,10106.0
2022-05-12 14:00:00,431.13,431.88,430.42,430.57,11732.0,395.6365,396.3247,394.9849,395.1226,11732.0
2022-05-12 14:10:00,430.73,431.26,430.45,431.15,7164.0,395.2694,395.7558,395.0124,395.6548,7164.0
2022-05-12 14:20:00,431.41,431.65,430.44,430.86,8092.0,395.8934,396.1137,395.0033,395.3887,8092.0
2022-05-12 14:30:00,430.63,431.0,429.63,429.63,15851.0,395.1776,395.5172,394.26,394.26,15851.0
2022-05-12 14:40:00,429.63,430.05,429.16,429.36,10561.0,394.26,394.6454,393.8286,394.0122,10561.0
2022-05-12 14:50:00,429.33,429.57,428.38,429.09,20513.0,393.9846,394.2049,393.1129,393.7644,20513.0
2022-05-12 15:00:00,429.33,430.19,428.82,429.22,18712.0,393.9846,394.7738,393.5166,393.8837,18712.0
2022-05-12 15:10:00,429.09,431.04,428.35,430.97,25179.0,393.7644,395.5539,393.0853,395.4896,25179.0
2022-05-12 15:20:00,430.95,432.49,430.95,431.21,18412.0,395.4713,396.8845,395.4713,395.7099,18412.0
2022-05-12 15:30:00,431.15,433.0,430.81,432.95,23162.0,395.6548,397.3525,395.3428,397.3066,23162.0
2022-05-12 15:40:00,432.58,433.97,432.57,433.52,25055.0,396.9671,398.2427,396.9579,397.8297,25055.0
2022-05-12 15:50:00,434.0,434.62,432.91,434.62,50594.0,398.2702,398.8391,397.2699,398.8391,50594.0
2022-05-13 09:30:00,435.36,437.71,433.09,436.8,25529.0,399.5182,401.6747,397.4351,400.8397,25529.0
2022-05-13 09:40:00,436.78,437.09,431.05,431.64,12425.0,400.8213,401.1058,395.563,396.1045,12425.0
2022-05-13 09:50:00,431.58,432.63,430.52,432.5,16421.0,396.0494,397.013,395.0767,396.8937,16421.0
2022-05-13 10:00:00,432.44,434.32,431.85,434.29,8197.0,396.8386,398.5638,396.2972,398.5363,8197.0
2022-05-13 10:10:00,434.2,435.13,434.04,434.26,9190.0,398.4537,399.3072,398.3069,398.5088,9190.0
2022-05-13 10:20:00,434.92,435.54,434.74,435.33,9136.0,399.1144,399.6834,398.9493,399.4907,9136.0
2022-05-13 10:30:00,435.33,436.25,434.77,435.37,9744.0,399.4907,400.3349,398.9768,399.5274,9744.0
2022-05-13 10:40:00,435.09,435.09,433.18,433.31,6669.0,399.2704,399.2704,397.5177,397.637,6669.0
2022-05-13 10:50:00,433.12,434.5,433.12,434.06,10429.0,397.4626,398.729,397.4626,398.3252,10429.0
2022-05-13 11:00:00,434.21,434.56,433.17,433.23,10560.0,398.4629,398.7841,397.5085,397.5636,10560.0
2022-05-13 11:10:00,433.24,433.88,432.8,433.25,11640.0,397.5728,398.1601,397.169,397.5819,11640.0
2022-05-13 11:20:00,433.29,433.65,432.22,432.22,12412.0,397.6186,397.949,396.6367,396.6367,12412.0
2022-05-13 11:30:00,432.42,433.46,432.36,432.82,8273.0,396.8203,397.7746,396.7652,397.1873,8273.0
2022-05-13 11:40:00,432.62,432.66,431.18,431.28,9387.0,397.0038,397.0405,395.6823,395.7741,9387.0
2022-05-13 11:50:00,431.27,432.5,431.05,431.79,9258.0,395.7649,396.8937,395.563,396.2421,9258.0
2022-05-13 12:00:00,431.87,432.9,431.48,432.17,21467.0,396.3155,397.2607,395.9576,396.5908,21467.0
2022-05-13 12:10:00,432.18,432.97,431.89,432.67,8038.0,396.6,397.325,396.3339,397.0497,8038.0
2022-05-13 12:20:00,432.75,432.83,432.11,432.12,5391.0,397.1231,397.1965,396.5358,396.545,5391.0
2022-05-13 12:30:00,432.2,432.64,431.52,431.92,6020.0,396.6184,397.0221,395.9944,396.3614,6020.0
2022-05-13 12:40:00,431.68,432.55,430.55,430.59,7307.0,396.1412,396.9396,395.1042,395.1409,7307.0
2022-05-13 12:50:00,430.5,431.56,430.16,431.35,4709.0,395.0583,396.0311,394.7463,395.8383,4709.0
2022-05-13 13:00:00,431.51,431.78,430.7,430.71,6828.0,395.9852,396.2329,395.2419,395.251,6828.0
2022-05-13 13:10:00,430.71,431.19,430.13,430.44,6418.0,395.251,395.6915,394.7188,395.0033,6418.0
2022-05-13 13:20:00,430.64,430.94,429.86,430.59,8323.0,395.1868,395.4621,394.471,395.1409,8323.0
2022-05-13 13:30:00,430.58,431.34,430.57,431.11,3655.0,395.1317,395.8292,395.1226,395.6181,3655.0
2022-05-13 13:40:00,430.91,431.05,430.38,430.79,7253.0,395.4346,395.563,394.9482,395.3245,7253.0
2022-05-13 13:50:00,430.62,431.07,430.16,430.35,7076.0,395.1684,395.5814,394.7463,394.9207,7076.0
2022-05-13 14:00:00,430.28,430.35,429.0,430.32,9747.0,394.8564,394.9207,393.6818,394.8931,9747.0
2022-05-13 14:10:00,430.37,430.37,429.6,430.01,3716.0,394.939,394.939,394.2324,394.6087,3716.0
2022-05-13 14:20:00,429.94,430.2,429.58,430.06,4110.0,394.5444,394.783,394.2141,394.6545,4110.0
2022-05-13 14:30:00,430.18,432.34,430.18,431.4,24682.0,394.7647,396.7468,394.7647,395.8842,24682.0
2022-05-13 14:40:00,431.41,432.23,431.16,431.82,6152.0,395.8934,396.6459,395.664,396.2697,6152.0
2022-05-13 14:50:00,431.88,433.56,431.87,433.32,8674.0,396.3247,397.8664,396.3155,397.6462,8674.0
2022-05-13 15:00:00,433.3,433.53,432.89,433.21,7371.0,397.6278,397.8389,397.2516,397.5452,7371.0
2022-05-13 15:10:00,433.25,433.8,433.17,433.43,6772.0,397.5819,398.0866,397.5085,397.7471,6772.0
2022-05-13 15:20:00,433.31,433.86,433.11,433.84,7805.0,397.637,398.1417,397.4535,398.1234,7805.0
2022-05-13 15:30:00,433.69,434.1,433.02,433.3,17699.0,397.9857,398.3619,397.3709,397.6278,17699.0
2022-05-13 15:40:00,433.28,434.31,433.12,433.97,24394.0,397.6095,398.5547,397.4626,398.2427,24394.0
2022-05-13 15:50:00,433.97,435.76,433.45,435.4,127365.0,398.2427,399.8853,397.7655,399.5549,127365.0
2022-05-16 09:30:00,435.0,439.9,434.95,438.15,27023.0,399.1879,403.6845,399.142,402.0785,27023.0
2022-05-16 09:40:00,438.81,438.81,435.01,435.01,22078.0,402.6842,402.6842,399.197,399.197,22078.0
2022-05-16 09:50:00,434.85,435.61,434.05,434.05,13569.0,399.0502,399.7476,398.3161,398.3161,13569.0
2022-05-16 10:00:00,433.75,433.76,432.25,432.25,14459.0,398.0408,398.0499,396.6643,396.6643,14459.0
2022-05-16 10:10:00,432.16,434.55,432.15,433.98,9754.0,396.5817,398.7749,396.5725,398.2518,9754.0
2022-05-16 10:20:00,434.23,435.2,433.17,434.99,8344.0,398.4812,399.3714,397.5085,399.1787,8344.0
2022-05-16 10:30:00,434.66,435.37,434.43,434.76,6747.0,398.8758,399.5274,398.6648,398.9676,6747.0
2022-05-16 10:40:00,435.31,435.66,433.74,434.24,4237.0,399.4723,399.7935,398.0316,398.4904,4237.0
2022-05-16 10:50:00,434.15,434.87,433.74,434.57,6633.0,398.4078,399.0686,398.0316,398.7933,6633.0
2022-05-16 11:00:00,434.72,435.36,434.07,435.06,5305.0,398.9309,399.5182,398.3344,399.2429,5305.0
2022-05-16 11:10:00,434.68,435.55,434.4,435.15,9595.0,398.8942,399.6926,398.6373,399.3255,9595.0
2022-05-16 11:20:00,435.12,436.9,435.04,436.26,31833.0,399.298,400.9314,399.2246,400.3441,31833.0
2022-05-16 11:30:00,436.06,436.51,434.74,435.22,2554.0,400.1606,400.5735,398.9493,399.3897,2554.0
2022-05-16 11:40:00,435.19,436.3,435.19,435.95,4716.0,399.3622,400.3808,399.3622,400.0596,4716.0
2022-05-16 11:50:00,435.81,437.37,435.61,437.0,5987.0,399.9312,401.3627,399.7476,401.0232,5987.0
2022-05-16 12:00:00,437.07,437.74,436.47,436.57,4811.0,401.0874,401.7023,400.5368,400.6286,4811.0
2022-05-16 12:10:00,436.5,436.84,435.71,435.97,4267.0,400.5644,400.8764,399.8394,400.078,4267.0
2022-05-16 12:20:00,436.13,436.13,435.42,435.65,5847.0,400.2248,400.2248,399.5733,399.7843,5847.0
2022-05-16 12:30:00,435.76,437.15,435.76,436.49,4139.0,399.8853,401.1609,399.8853,400.5552,4139.0
2022-05-16 12:40:00,436.28,437.16,436.21,437.16,2590.0,400.3625,401.17,400.2982,401.17,2590.0
2022-05-16 12:50:00,436.98,437.11,436.57,437.01,5126.0,401.0048,401.1241,400.6286,401.0324,5126.0
2022-05-16 13:00:00,437.08,438.37,437.08,438.05,4601.0,401.0966,402.2804,401.0966,401.9868,4601.0
2022-05-16 13:10:00,437.99,438.91,437.99,438.58,7756.0,401.9317,402.776,401.9317,402.4731,7756.0
2022-05-16 13:20:00,438.79,439.25,438.6,439.09,3556.0,402.6658,403.088,402.4915,402.9411,3556.0
2022-05-16 13:30:00,439.26,439.54,438.79,439.14,10609.0,403.0971,403.3541,402.6658,402.987,10609.0
2022-05-16 13:40:00,439.15,439.75,439.15,439.38,7106.0,402.9962,403.5468,402.9962,403.2073,7106.0
2022-05-16 13:50:00,439.4,439.72,439.12,439.47,6877.0,403.2256,403.5193,402.9687,403.2899,6877.0
2022-05-16 14:00:00,439.44,440.18,439.43,440.06,9115.0,403.2623,403.9414,403.2531,403.8313,9115.0
2022-05-16 14:10:00,440.06,440.06,439.19,439.49,7543.0,403.8313,403.8313,403.0329,403.3082,7543.0
2022-05-16 14:20:00,439.5,439.82,439.4,439.79,5178.0,403.3174,403.611,403.2256,403.5835,5178.0
2022-05-16 14:30:00,439.76,439.93,439.59,439.67,6265.0,403.556,403.712,403.4,403.4734,6265.0
2022-05-16 14:40:00,439.77,440.37,439.16,439.28,10386.0,403.5652,404.1158,403.0054,403.1155,10386.0
2022-05-16 14:50:00,439.23,440.22,439.23,440.05,5600.0,403.0696,403.9781,403.0696,403.8221,5600.0
2022-05-16 15:00:00,439.89,440.26,439.8,439.89,6156.0,403.6753,404.0148,403.5927,403.6753,6156.0
2022-05-16 15:10:00,439.73,439.77,438.72,438.91,10245.0,403.5284,403.5652,402.6016,402.776,10245.0
2022-05-16 15:20:00,438.71,439.32,438.67,438.67,7079.0,402.5924,403.1522,402.5557,402.5557,7079.0
2022-05-16 15:30:00,438.7,439.2,438.36,439.01,10178.0,402.5832,403.0421,402.2712,402.8677,10178.0
2022-05-16 15:40:00,439.02,439.16,437.46,437.76,25980.0,402.8769,403.0054,401.4453,401.7206,25980.0
2022-05-16 15:50:00,438.0,438.82,436.78,437.6,48810.0,401.9409,402.6934,400.8213,401.5738,48810.0
2022-05-17 09:30:00,439.81,439.81,433.67,433.88,37406.0,403.6019,403.6019,397.9674,398.1601,37406.0
2022-05-17 09:40:00,433.59,434.58,431.26,432.22,21935.0,397.8939,398.8024,395.7558,396.6367,21935.0
2022-05-17 09:50:00,432.5,435.33,432.46,435.33,11014.0,396.8937,399.4907,396.857,399.4907,11014.0
2022-05-17 10:00:00,435.66,436.48,434.96,436.36,9353.0,399.7935,400.546,399.1511,400.4359,9353.0
2022-05-17 10:10:00,436.68,438.92,436.68,438.92,9939.0,400.7295,402.7851,400.7295,402.7851,9939.0
2022-05-17 10:20:00,438.69,439.04,436.94,438.02,14339.0,402.5741,402.8953,400.9681,401.9592,14339.0
2022-05-17 10:30:00,438.37,439.61,438.16,439.12,5436.0,402.2804,403.4183,402.0877,402.9687,5436.0
2022-05-17 10:40:00,439.05,440.02,438.69,439.86,9471.0,402.9044,403.7946,402.5741,403.6477,9471.0
2022-05-17 10:50:00,439.94,440.7,439.43,440.3,5158.0,403.7212,404.4186,403.2531,404.0515,5158.0
2022-05-17 11:00:00,440.35,441.32,440.1,440.83,10903.0,404.0974,404.9876,403.868,404.5379,10903.0
2022-05-17 11:10:00,440.82,441.21,439.9,440.4,7755.0,404.5287,404.8866,403.6845,404.1433,7755.0
2022-05-17 11:20:00,440.17,440.32,439.54,439.91,3512.0,403.9322,404.0699,403.3541,403.6936,3512.0
2022-05-17 11:30:00,439.67,440.3,439.27,439.41,5288.0,403.4734,404.0515,403.1063,403.2348,5288.0
2022-05-17 11:40:00,439.08,439.08,438.0,438.92,7521.0,402.932,402.932,401.9409,402.7851,7521.0
2022-05-17 11:50:00,439.09,439.37,438.4,438.92,6862.0,402.9411,403.1981,402.3079,402.7851,6862.0
2022-05-17 12:00:00,438.92,439.78,438.92,439.57,4024.0,402.7851,403.5743,402.7851,403.3816,4024.0
2022-05-17 12:10:00,439.36,439.9,439.36,439.81,2794.0,403.1889,403.6845,403.1889,403.6019,2794.0
2022-05-17 12:20:00,439.79,440.15,439.3,439.3,5347.0,403.5835,403.9139,403.1339,403.1339,5347.0
2022-05-17 12:30:00,439.25,440.32,439.24,440.32,4565.0,403.088,404.0699,403.0788,404.0699,4565.0
2022-05-17 12:40:00,440.4,441.66,440.4,441.55,4437.0,404.1433,405.2996,404.1433,405.1986,4437.0
2022-05-17 12:50:00,441.52,441.78,441.07,441.5,2516.0,405.1711,405.4097,404.7581,405.1527,2516.0
2022-05-17 13:00:00,441.34,442.22,441.07,441.67,9184.0,405.0059,405.8135,404.7581,405.3087,9184.0
2022-05-17 13:10:00,441.77,441.93,441.22,441.54,4977.0,405.4005,405.5473,404.8958,405.1894,4977.0
2022-05-17 13:20:00,441.61,441.93,440.58,440.64,3727.0,405.2537,405.5473,404.3085,404.3635,3727.0
2022-05-17 13:30:00,440.83,440.83,440.28,440.69,3631.0,404.5379,404.5379,404.0332,404.4094,3631.0
2022-05-17 13:40:00,440.78,441.65,440.77,441.22,6352.0,404.492,405.2904,404.4828,404.8958,6352.0
2022-05-17 13:50:00,441.05,441.2,440.04,440.05,5887.0,404.7398,404.8774,403.8129,403.8221,5887.0
2022-05-17 14:00:00,440.24,441.37,440.24,441.24,3753.0,403.9965,405.0334,403.9965,404.9141,3753.0
2022-05-17 14:10:00,441.06,441.14,439.35,439.96,9028.0,404.749,404.8224,403.1797,403.7395,9028.0
2022-05-17 14:20:00,439.9,440.57,438.93,439.95,5202.0,403.6845,404.2993,402.7943,403.7303,5202.0
2022-05-17 14:30:00,439.71,440.6,438.67,440.6,16045.0,403.5101,404.3268,402.5557,404.3268,16045.0
2022-05-17 14:40:00,440.76,441.41,440.53,441.27,7237.0,404.4737,405.0701,404.2626,404.9417,7237.0
2022-05-17 14:50:00,441.45,441.55,440.48,441.2,5731.0,405.1068,405.1986,404.2167,404.8774,5731.0
2022-05-17 15:00:00,441.25,441.72,441.14,441.3,7517.0,404.9233,405.3546,404.8224,404.9692,7517.0
2022-05-17 15:10:00,441.26,441.45,441.03,441.29,5423.0,404.9325,405.1068,404.7214,404.96,5423.0
2022-05-17 15:20:00,441.33,441.47,440.9,441.15,5745.0,404.9967,405.1252,404.6021,404.8315,5745.0
2022-05-17 15:30:00,440.96,441.72,440.75,440.84,9977.0,404.6572,405.3546,404.4645,404.5471,9977.0
2022-05-17 15:40:00,440.65,441.74,440.08,440.68,17137.0,404.3727,405.373,403.8496,404.4002,17137.0
2022-05-17 15:50:00,440.66,441.25,440.09,441.23,45781.0,404.3819,404.9233,403.8588,404.905,45781.0
2022-05-18 09:30:00,441.0,442.07,439.24,441.99,32874.0,404.6939,405.6758,403.0788,405.6024,32874.0
2022-05-18 09:40:00,441.9,441.94,440.07,440.46,8035.0,405.5198,405.5565,403.8405,404.1984,8035.0
2022-05-18 09:50:00,439.96,441.46,439.54,441.25,6476.0,403.7395,405.116,403.3541,404.9233,6476.0
2022-05-18 10:00:00,440.67,440.67,438.95,439.64,6261.0,404.3911,404.3911,402.8127,403.4459,6261.0
2022-05-18 10:10:00,439.57,440.43,439.2,439.75,9943.0,403.3816,404.1708,403.0421,403.5468,9943.0
2022-05-18 10:20:00,439.75,439.91,439.0,439.29,8364.0,403.5468,403.6936,402.8585,403.1247,8364.0
2022-05-18 10:30:00,439.52,440.23,438.31,439.22,26771.0,403.3357,403.9873,402.2254,403.0604,26771.0
2022-05-18 10:40:00,439.23,439.76,438.93,439.12,4438.0,403.0696,403.556,402.7943,402.9687,4438.0
2022-05-18 10:50:00,438.49,438.49,437.3,437.99,12985.0,402.3905,402.3905,401.2985,401.9317,12985.0
2022-05-18 11:00:00,437.75,438.19,437.67,437.92,10660.0,401.7115,402.1152,401.638,401.8675,10660.0
2022-05-18 11:10:00,437.76,437.94,437.39,437.94,6999.0,401.7206,401.8858,401.3811,401.8858,6999.0
2022-05-18 11:20:00,437.91,438.17,436.85,437.66,12228.0,401.8583,402.0969,400.8856,401.6289,12228.0
2022-05-18 11:30:00,437.87,439.15,437.75,439.15,5009.0,401.8216,402.9962,401.7115,402.9962,5009.0
2022-05-18 11:40:00,438.97,440.22,438.96,439.79,7629.0,402.831,403.9781,402.8218,403.5835,7629.0
2022-05-18 11:50:00,439.66,439.66,438.84,439.46,4964.0,403.4642,403.4642,402.7117,403.2807,4964.0
2022-05-18 12:00:00,439.15,439.36,437.67,438.29,14546.0,402.9962,403.1889,401.638,402.207,14546.0
2022-05-18 12:10:00,438.45,439.98,438.2,439.4,7599.0,402.3538,403.7579,402.1244,403.2256,7599.0
2022-05-18 12:20:00,439.19,439.78,439.18,439.76,2590.0,403.0329,403.5743,403.0237,403.556,2590.0
2022-05-18 12:30:00,439.63,440.62,439.54,440.42,5928.0,403.4367,404.3452,403.3541,404.1616,5928.0
2022-05-18 12:40:00,440.47,441.17,440.34,440.75,4753.0,404.2075,404.8499,404.0882,404.4645,4753.0
2022-05-18 12:50:00,440.79,441.25,440.65,441.24,6440.0,404.5012,404.9233,404.3727,404.9141,6440.0
2022-05-18 13:00:00,441.05,441.37,439.36,439.59,4271.0,404.7398,405.0334,403.1889,403.4,4271.0
2022-05-18 13:10:00,439.52,439.56,438.46,438.57,5194.0,403.3357,403.3724,402.363,402.4639,5194.0
2022-05-18 13:20:00,438.5,439.26,438.42,438.53,8688.0,402.3997,403.0971,402.3263,402.4272,8688.0
2022-05-18 13:30:00,438.53,438.79,437.66,438.26,9260.0,402.4272,402.6658,401.6289,402.1795,9260.0
2022-05-18 13:40:00,437.68,438.0,436.72,436.89,5827.0,401.6472,401.9409,400.7663,400.9223,5827.0
2022-05-18 13:50:00,436.79,437.14,436.21,436.34,36273.0,400.8305,401.1517,400.2982,400.4175,36273.0
2022-05-18 14:00:00,436.5,436.63,435.09,435.3,12491.0,400.5644,400.6837,399.2704,399.4632,12491.0
2022-05-18 14:10:00,435.49,435.67,434.58,435.34,9674.0,399.6375,399.8027,398.8024,399.4999,9674.0
2022-05-18 14:20:00,435.51,435.98,434.95,435.7,3976.0,399.6559,400.0872,399.142,399.8302,3976.0
2022-05-18 14:30:00,435.68,435.68,434.5,435.03,8719.0,399.8119,399.8119,398.729,399.2154,8719.0
2022-05-18 14:40:00,435.17,435.68,434.68,435.58,9089.0,399.3439,399.8119,398.8942,399.7201,9089.0
2022-05-18 14:50:00,435.26,435.91,434.38,434.75,10162.0,399.4265,400.0229,398.6189,398.9584,10162.0
2022-05-18 15:00:00,434.64,434.9,433.85,433.87,6374.0,398.8575,399.0961,398.1325,398.1509,6374.0
2022-05-18 15:10:00,433.79,434.72,433.72,434.33,6348.0,398.0775,398.9309,398.0132,398.573,6348.0
2022-05-18 15:20:00,434.46,434.94,433.1,433.46,8640.0,398.6923,399.1328,397.4443,397.7746,8640.0
2022-05-18 15:30:00,433.56,434.92,433.19,434.61,15542.0,397.8664,399.1144,397.5269,398.83,15542.0
2022-05-18 15:40:00,434.55,435.0,433.87,434.05,20333.0,398.7749,399.1879,398.1509,398.3161,20333.0
2022-05-18 15:50:00,434.2,435.08,433.65,434.49,42952.0,398.4537,399.2613,397.949,398.7198,42952.0
2022-05-19 09:30:00,430.85,432.99,429.08,429.89,38565.0,395.3795,397.3433,393.7552,394.4985,38565.0
2022-05-19 09:40:00,430.01,431.36,426.64,426.9,58581.0,394.6087,395.8475,391.5161,391.7547,58581.0
2022-05-19 09:50:00,426.69,427.87,426.19,426.74,19525.0,391.562,392.6448,391.1032,391.6079,19525.0
2022-05-19 10:00:00,426.97,428.23,424.41,426.25,26832.0,391.8189,392.9752,389.4697,391.1582,26832.0
2022-05-19 10:10:00,426.39,428.6,426.39,428.31,28420.0,391.2867,393.3147,391.2867,393.0486,28420.0
2022-05-19 10:20:00,428.44,429.47,426.53,426.59,13040.0,393.1679,394.1131,391.4152,391.4702,13040.0
2022-05-19 10:30:00,426.78,427.16,423.78,424.18,20771.0,391.6446,391.9933,388.8916,389.2586,20771.0
2022-05-19 10:40:00,424.07,424.62,422.25,423.23,34048.0,389.1577,389.6624,387.4875,388.3868,34048.0
2022-05-19 10:50:00,423.06,423.26,419.29,419.47,33846.0,388.2308,388.4144,384.7712,384.9364,33846.0
2022-05-19 11:00:00,419.68,422.5,419.28,421.1,39362.0,385.1291,387.7169,384.762,386.4322,39362.0
2022-05-19 11:10:00,421.19,422.01,420.42,420.88,14128.0,386.5148,387.2673,385.8082,386.2303,14128.0
2022-05-19 11:20:00,420.63,421.0,419.88,420.19,10978.0,386.0009,386.3404,385.3126,385.5971,10978.0
2022-05-19 11:30:00,420.37,421.88,420.37,421.83,15129.0,385.7623,387.148,385.7623,387.1021,15129.0
2022-05-19 11:40:00,421.97,424.57,421.97,424.2,16474.0,387.2306,389.6165,387.2306,389.277,16474.0
2022-05-19 11:50:00,424.33,424.33,422.25,422.56,13573.0,389.3963,389.3963,387.4875,387.772,13573.0
2022-05-19 12:00:00,422.66,423.35,422.06,423.35,10788.0,387.8638,388.497,387.3132,388.497,10788.0
2022-05-19 12:10:00,423.35,424.53,422.99,423.59,13397.0,388.497,389.5798,388.1666,388.7172,13397.0
2022-05-19 12:20:00,423.54,423.67,421.93,422.98,11276.0,388.6713,388.7906,387.1939,388.1574,11276.0
2022-05-19 12:30:00,423.13,423.15,421.43,421.43,10381.0,388.2951,388.3134,386.735,386.735,10381.0
2022-05-19 12:40:00,421.47,421.58,420.85,421.46,8086.0,386.7717,386.8727,386.2028,386.7626,8086.0
2022-05-19 12:50:00,421.3,422.44,421.29,422.24,9105.0,386.6157,387.6619,386.6066,387.4783,9105.0
2022-05-19 13:00:00,422.19,423.78,421.83,423.78,7382.0,387.4325,388.8916,387.1021,388.8916,7382.0
2022-05-19 13:10:00,423.66,423.66,422.29,423.65,8309.0,388.7814,388.7814,387.5242,388.7723,8309.0
2022-05-19 13:20:00,423.63,425.56,423.37,424.49,17896.0,388.7539,390.525,388.5153,389.5431,17896.0
2022-05-19 13:30:00,424.71,425.56,424.19,425.56,9682.0,389.745,390.525,389.2678,390.525,9682.0
2022-05-19 13:40:00,425.73,425.8,424.31,424.62,12214.0,390.681,390.7453,389.3779,389.6624,12214.0
2022-05-19 13:50:00,424.22,426.75,424.21,426.64,14035.0,389.2953,391.6171,389.2862,391.5161,14035.0
2022-05-19 14:00:00,426.76,426.79,425.74,426.6,8541.0,391.6262,391.6538,390.6902,391.4794,8541.0
2022-05-19 14:10:00,426.79,426.84,425.95,425.98,7454.0,391.6538,391.6996,390.8829,390.9104,7454.0
2022-05-19 14:20:00,425.93,426.66,425.24,426.66,9122.0,390.8646,391.5345,390.2314,391.5345,9122.0
2022-05-19 14:30:00,426.5,427.33,426.24,426.53,9603.0,391.3876,392.1493,391.149,391.4152,9603.0
2022-05-19 14:40:00,426.63,427.68,426.01,427.68,8214.0,391.5069,392.4705,390.938,392.4705,8214.0
2022-05-19 14:50:00,427.9,428.21,427.41,428.03,8906.0,392.6724,392.9569,392.2227,392.7917,8906.0
2022-05-19 15:00:00,428.15,429.27,428.03,428.85,9552.0,392.9018,393.9296,392.7917,393.5442,9552.0
2022-05-19 15:10:00,428.48,428.54,427.41,427.53,9501.0,393.2046,393.2597,392.2227,392.3328,9501.0
2022-05-19 15:20:00,427.65,428.08,426.95,427.1,20039.0,392.443,392.8376,391.8006,391.9382,20039.0
2022-05-19 15:30:00,427.0,427.66,426.59,426.75,16898.0,391.8465,392.4521,391.4702,391.6171,16898.0
2022-05-19 15:40:00,426.92,427.97,426.52,426.82,26281.0,391.7731,392.7366,391.406,391.6813,26281.0
2022-05-19 15:50:00,426.92,427.04,425.44,425.61,73743.0,391.7731,391.8832,390.4149,390.5709,73743.0
2022-05-20 09:30:00,428.0,428.0,424.49,426.92,44947.0,392.7641,392.7641,389.5431,391.7731,44947.0
2022-05-20 09:40:00,426.69,427.03,423.1,423.94,14024.0,391.562,391.874,388.2675,389.0384,14024.0
2022-05-20 09:50:00,424.25,424.41,422.66,424.41,11779.0,389.3229,389.4697,387.8638,389.4697,11779.0
2022-05-20 10:00:00,424.26,424.58,421.58,422.58,11110.0,389.332,389.6257,386.8727,387.7904,11110.0
2022-05-20 10:10:00,422.43,422.81,421.92,422.67,7535.0,387.6527,388.0014,387.1847,387.8729,7535.0
2022-05-20 10:20:00,422.38,423.04,421.89,422.17,13447.0,387.6068,388.2125,387.1572,387.4141,13447.0
2022-05-20 10:30:00,422.06,422.9,421.0,421.13,22531.0,387.3132,388.084,386.3404,386.4597,22531.0
2022-05-20 10:40:00,421.26,422.71,421.23,421.68,10512.0,386.579,387.9097,386.5515,386.9644,10512.0
2022-05-20 10:50:00,421.66,421.75,420.66,421.43,10430.0,386.9461,387.0287,386.0284,386.735,10430.0
2022-05-20 11:00:00,421.25,421.28,419.35,419.58,12308.0,386.5698,386.5974,384.8263,385.0373,12308.0
2022-05-20 11:10:00,419.44,419.56,418.24,418.47,14610.0,384.9089,385.019,383.8077,384.0187,14610.0
2022-05-20 11:20:00,418.46,419.89,418.36,419.52,13298.0,384.0095,385.3218,383.9178,384.9823,13298.0
2022-05-20 11:30:00,419.43,419.63,419.0,419.34,8176.0,384.8997,385.0832,384.5051,384.8171,8176.0
2022-05-20 11:40:00,419.43,420.33,419.2,419.83,13253.0,384.8997,385.7256,384.6886,385.2668,13253.0
2022-05-20 11:50:00,419.66,420.49,419.66,420.06,6704.0,385.1107,385.8724,385.1107,385.4778,6704.0
2022-05-20 12:00:00,420.03,421.12,419.88,420.54,10148.0,385.4503,386.4506,385.3126,385.9183,10148.0
2022-05-20 12:10:00,420.21,421.47,419.6,421.47,5577.0,385.6155,386.7717,385.0557,386.7717,5577.0
2022-05-20 12:20:00,421.34,421.43,420.69,421.15,5304.0,386.6524,386.735,386.056,386.4781,5304.0
2022-05-20 12:30:00,420.86,421.05,419.38,419.68,4619.0,386.212,386.3863,384.8538,385.1291,4619.0
2022-05-20 12:40:00,419.69,420.81,419.03,420.77,11408.0,385.1383,386.1661,384.5326,386.1294,11408.0
2022-05-20 12:50:00,420.93,421.25,420.22,420.3,8109.0,386.2762,386.5698,385.6246,385.6981,8109.0
2022-05-20 13:00:00,420.34,420.46,419.43,419.54,5465.0,385.7348,385.8449,384.8997,385.0006,5465.0
2022-05-20 13:10:00,419.64,419.73,417.61,417.81,18953.0,385.0924,385.175,383.2295,383.4131,18953.0
2022-05-20 13:20:00,417.98,418.18,417.29,417.59,12799.0,383.5691,383.7526,382.9359,383.2112,12799.0
2022-05-20 13:30:00,417.55,419.51,417.52,418.7,12804.0,383.1745,384.9731,383.1469,384.2298,12804.0
2022-05-20 13:40:00,418.69,419.66,418.21,419.04,12548.0,384.2206,385.1107,383.7801,384.5418,12548.0
2022-05-20 13:50:00,418.95,420.14,418.6,419.62,13924.0,384.4592,385.5512,384.138,385.074,13924.0
2022-05-20 14:00:00,419.81,420.51,419.27,419.59,9955.0,385.2484,385.8908,384.7529,385.0465,9955.0
2022-05-20 14:10:00,419.85,419.94,418.69,419.31,10847.0,385.2851,385.3677,384.2206,384.7896,10847.0
2022-05-20 14:20:00,419.43,420.02,418.93,419.93,10676.0,384.8997,385.4411,384.4408,385.3585,10676.0
2022-05-20 14:30:00,420.13,420.78,419.19,420.42,8985.0,385.5421,386.1385,384.6794,385.8082,8985.0
2022-05-20 14:40:00,420.23,421.29,420.23,420.9,8797.0,385.6338,386.6066,385.6338,386.2487,8797.0
2022-05-20 14:50:00,421.06,422.35,421.06,422.0,11199.0,386.3955,387.5793,386.3955,387.2581,11199.0
2022-05-20 15:00:00,421.92,422.07,419.82,419.96,9793.0,387.1847,387.3223,385.2576,385.3861,9793.0
2022-05-20 15:10:00,419.91,420.85,419.87,420.83,12083.0,385.3402,386.2028,385.3035,386.1844,12083.0
2022-05-20 15:20:00,420.84,421.38,420.15,421.38,12635.0,386.1936,386.6891,385.5604,386.6891,12635.0
2022-05-20 15:30:00,421.37,423.45,421.16,422.47,28955.0,386.68,388.5887,386.4873,387.6894,28955.0
2022-05-20 15:40:00,422.48,424.4,422.48,424.4,27213.0,387.6986,389.4605,387.6986,389.4605,27213.0
2022-05-20 15:50:00,424.43,424.56,423.02,424.15,72614.0,389.488,389.6073,388.1941,389.2311,72614.0
2022-05-23 09:30:00,427.44,433.32,427.44,428.46,41791.0,392.2502,397.6462,392.2502,393.1863,41791.0
2022-05-23 09:40:00,428.56,430.15,427.72,429.08,8746.0,393.278,394.7371,392.5072,393.7552,8746.0
2022-05-23 09:50:00,428.76,431.46,427.63,430.86,16126.0,393.4616,395.9393,392.4246,395.3887,16126.0
2022-05-23 10:00:00,431.17,431.73,430.54,431.49,26312.0,395.6732,396.1871,395.095,395.9668,26312.0
2022-05-23 10:10:00,431.17,431.48,428.88,430.62,10443.0,395.6732,395.9576,393.5717,395.1684,10443.0
2022-05-23 10:20:00,430.61,431.0,430.27,430.83,13418.0,395.1593,395.5172,394.8473,395.3612,13418.0
2022-05-23 10:30:00,431.01,431.16,429.19,430.36,11840.0,395.5263,395.664,393.8562,394.9299,11840.0
2022-05-23 10:40:00,430.48,431.38,429.69,429.69,16762.0,395.04,395.8659,394.315,394.315,16762.0
2022-05-23 10:50:00,429.95,430.56,429.78,429.9,10232.0,394.5536,395.1134,394.3976,394.5077,10232.0
2022-05-23 11:00:00,429.99,432.28,429.76,431.9,8972.0,394.5903,396.6918,394.3792,396.3431,8972.0
2022-05-23 11:10:00,432.08,433.52,431.34,433.13,9569.0,396.5082,397.8297,395.8292,397.4718,9569.0
2022-05-23 11:20:00,432.84,432.85,431.82,432.25,25690.0,397.2057,397.2149,396.2697,396.6643,25690.0
2022-05-23 11:30:00,432.62,433.4,432.36,433.3,4385.0,397.0038,397.7196,396.7652,397.6278,4385.0
2022-05-23 11:40:00,433.08,433.49,432.61,432.79,6707.0,397.4259,397.8022,396.9946,397.1598,6707.0
2022-05-23 11:50:00,432.42,432.69,431.88,432.69,5695.0,396.8203,397.068,396.3247,397.068,5695.0
2022-05-23 12:00:00,432.55,433.52,432.55,432.61,7481.0,396.9396,397.8297,396.9396,396.9946,7481.0
2022-05-23 12:10:00,432.47,432.62,431.88,432.12,10079.0,396.8661,397.0038,396.3247,396.545,10079.0
2022-05-23 12:20:00,432.12,432.39,431.53,431.74,5000.0,396.545,396.7927,396.0035,396.1962,5000.0
2022-05-23 12:30:00,431.71,431.89,431.41,431.66,3607.0,396.1687,396.3339,395.8934,396.1228,3607.0
2022-05-23 12:40:00,431.58,431.7,430.78,430.78,5131.0,396.0494,396.1595,395.3153,395.3153,5131.0
2022-05-23 12:50:00,430.78,431.17,430.14,431.17,6199.0,395.3153,395.6732,394.728,395.6732,6199.0
2022-05-23 13:00:00,431.21,432.76,431.21,432.75,4370.0,395.7099,397.1323,395.7099,397.1231,4370.0
2022-05-23 13:10:00,432.65,432.7,431.64,432.01,5795.0,397.0313,397.0772,396.1045,396.444,5795.0
2022-05-23 13:20:00,431.88,432.89,431.42,432.69,8137.0,396.3247,397.2516,395.9026,397.068,8137.0
2022-05-23 13:30:00,432.86,434.36,432.28,434.02,9366.0,397.224,398.6005,396.6918,398.2885,9366.0
2022-05-23 13:40:00,434.01,434.91,433.71,434.8,6235.0,398.2794,399.1053,398.0041,399.0043,6235.0
2022-05-23 13:50:00,434.9,435.52,434.85,435.11,6916.0,399.0961,399.665,399.0502,399.2888,6916.0
2022-05-23 14:00:00,435.34,435.41,434.39,435.31,7521.0,399.4999,399.5641,398.6281,399.4723,7521.0
2022-05-23 14:10:00,435.35,435.65,434.15,434.16,8533.0,399.509,399.7843,398.4078,398.417,8533.0
2022-05-23 14:20:00,434.18,434.55,433.76,434.23,5172.0,398.4354,398.7749,398.0499,398.4812,5172.0
2022-05-23 14:30:00,434.04,434.38,433.43,433.58,7591.0,398.3069,398.6189,397.7471,397.8848,7591.0
2022-05-23 14:40:00,433.66,434.37,433.39,433.5,6921.0,397.9582,398.6097,397.7104,397.8113,6921.0
2022-05-23 14:50:00,433.72,433.93,433.3,433.33,5184.0,398.0132,398.2059,397.6278,397.6553,5184.0
2022-05-23 15:00:00,433.44,433.89,433.32,433.68,7313.0,397.7563,398.1692,397.6462,397.9765,7313.0
2022-05-23 15:10:00,433.58,433.59,432.22,432.78,12264.0,397.8848,397.8939,396.6367,397.1506,12264.0
2022-05-23 15:20:00,432.82,433.59,432.64,433.31,9492.0,397.1873,397.8939,397.0221,397.637,9492.0
2022-05-23 15:30:00,433.33,434.05,433.16,433.2,14960.0,397.6553,398.3161,397.4993,397.536,14960.0
2022-05-23 15:40:00,433.24,433.35,431.82,431.92,17258.0,397.5728,397.6737,396.2697,396.3614,17258.0
2022-05-23 15:50:00,432.03,433.24,432.0,433.15,39555.0,396.4624,397.5728,396.4348,397.4902,39555.0
2022-05-24 09:30:00,433.0,436.38,433.0,435.15,23828.0,397.3525,400.4542,397.3525,399.3255,23828.0
2022-05-24 09:40:00,435.16,438.07,435.16,437.59,13931.0,399.3347,402.0051,399.3347,401.5646,13931.0
2022-05-24 09:50:00,437.67,437.71,436.82,437.55,6262.0,401.638,401.6747,400.858,401.5279,6262.0
2022-05-24 10:00:00,437.53,437.69,436.12,436.35,9330.0,401.5096,401.6564,400.2156,400.4267,9330.0
2022-05-24 10:10:00,436.61,436.82,434.81,435.05,11111.0,400.6653,400.858,399.0135,399.2337,11111.0
2022-05-24 10:20:00,434.76,435.55,434.32,435.05,9194.0,398.9676,399.6926,398.5638,399.2337,9194.0
2022-05-24 10:30:00,435.19,435.34,434.45,435.23,5979.0,399.3622,399.4999,398.6831,399.3989,5979.0
2022-05-24 10:40:00,435.22,435.28,433.13,433.48,4764.0,399.3897,399.4448,397.4718,397.793,4764.0
2022-05-24 10:50:00,433.5,434.41,433.41,433.77,6481.0,397.8113,398.6464,397.7288,398.0591,6481.0
2022-05-24 11:00:00,433.96,434.63,433.76,434.38,6101.0,398.2335,398.8483,398.0499,398.6189,6101.0
2022-05-24 11:10:00,434.68,434.85,433.85,433.85,7781.0,398.8942,399.0502,398.1325,398.1325,7781.0
2022-05-24 11:20:00,434.08,435.0,434.08,434.46,4851.0,398.3436,399.1879,398.3436,398.6923,4851.0
2022-05-24 11:30:00,434.61,434.66,434.35,434.55,2200.0,398.83,398.8758,398.5914,398.7749,2200.0
2022-05-24 11:40:00,434.82,437.22,434.82,437.22,9927.0,399.0227,401.2251,399.0227,401.2251,9927.0
2022-05-24 11:50:00,437.38,437.8,436.68,437.6,10856.0,401.3719,401.7573,400.7295,401.5738,10856.0
2022-05-24 12:00:00,437.05,437.62,436.72,437.62,6913.0,401.0691,401.5922,400.7663,401.5922,6913.0
2022-05-24 12:10:00,437.53,437.78,436.91,437.2,4888.0,401.5096,401.739,400.9406,401.2067,4888.0
2022-05-24 12:20:00,437.26,437.61,437.03,437.61,1970.0,401.2618,401.583,401.0507,401.583,1970.0
2022-05-24 12:30:00,437.25,437.27,435.36,435.36,3295.0,401.2526,401.271,399.5182,399.5182,3295.0
2022-05-24 12:40:00,435.59,436.25,435.59,436.07,4130.0,399.7293,400.3349,399.7293,400.1698,4130.0
2022-05-24 12:50:00,436.33,437.29,436.2,437.0,5707.0,400.4084,401.2893,400.2891,401.0232,5707.0
2022-05-24 13:00:00,436.13,436.58,436.0,436.25,3082.0,400.2248,400.6378,400.1055,400.3349,3082.0
2022-05-24 13:10:00,436.03,436.3,435.68,436.28,1893.0,400.1331,400.3808,399.8119,400.3625,1893.0
2022-05-24 13:20:00,435.94,437.0,435.86,437.0,9020.0,400.0505,401.0232,399.9771,401.0232,9020.0
2022-05-24 13:30:00,436.78,437.23,436.35,437.12,4637.0,400.8213,401.2343,400.4267,401.1333,4637.0
2022-05-24 13:40:00,437.29,437.62,436.83,437.39,10432.0,401.2893,401.5922,400.8672,401.3811,10432.0
2022-05-24 13:50:00,437.36,438.37,437.36,438.23,9657.0,401.3536,402.2804,401.3536,402.1519,9657.0
2022-05-24 14:00:00,438.2,439.16,437.81,439.15,5915.0,402.1244,403.0054,401.7665,402.9962,5915.0
2022-05-24 14:10:00,439.23,440.24,439.22,439.84,12010.0,403.0696,403.9965,403.0604,403.6294,12010.0
2022-05-24 14:20:00,439.67,440.99,439.27,440.89,7291.0,403.4734,404.6847,403.1063,404.593,7291.0
2022-05-24 14:30:00,440.87,442.54,440.59,442.33,7597.0,404.5746,406.1071,404.3176,405.9144,7597.0
2022-05-24 14:40:00,442.5,442.57,440.38,440.39,11908.0,406.0704,406.1346,404.1249,404.1341,11908.0
2022-05-24 14:50:00,440.26,441.31,440.22,441.21,9692.0,404.0148,404.9784,403.9781,404.8866,9692.0
2022-05-24 15:00:00,441.25,442.75,441.17,442.42,8884.0,404.9233,406.2998,404.8499,405.997,8884.0
2022-05-24 15:10:00,442.49,443.31,442.41,442.96,12668.0,406.0612,406.8137,405.9878,406.4925,12668.0
2022-05-24 15:20:00,442.57,443.16,442.17,442.75,16901.0,406.1346,406.6761,405.7676,406.2998,16901.0
2022-05-24 15:30:00,442.86,443.29,441.66,443.02,37551.0,406.4008,406.7954,405.2996,406.5476,37551.0
2022-05-24 15:40:00,443.0,443.0,441.41,442.5,33257.0,406.5292,406.5292,405.0701,406.0704,33257.0
2022-05-24 15:50:00,442.63,442.96,441.58,442.65,49879.0,406.1897,406.4925,405.2261,406.2081,49879.0
2022-05-25 09:30:00,443.48,444.12,441.3,441.88,25636.0,406.9697,407.557,404.9692,405.5014,25636.0
2022-05-25 09:40:00,442.81,444.89,441.85,444.3,17390.0,406.3549,408.2636,405.4739,407.7222,17390.0
2022-05-25 09:50:00,444.3,445.65,443.86,444.3,12819.0,407.7222,408.9611,407.3184,407.7222,12819.0
2022-05-25 10:00:00,444.37,445.15,443.38,444.4,11124.0,407.7865,408.5022,406.878,407.814,11124.0
2022-05-25 10:10:00,444.35,444.35,443.27,443.94,9748.0,407.7681,407.7681,406.777,407.3919,9748.0
2022-05-25 10:20:00,444.1,445.49,443.71,445.46,13647.0,407.5387,408.8142,407.1808,408.7867,13647.0
2022-05-25 10:30:00,445.09,445.85,444.61,444.61,21051.0,408.4472,409.1446,408.0067,408.0067,21051.0
2022-05-25 10:40:00,445.01,445.19,444.21,444.69,9816.0,408.3738,408.5389,407.6396,408.0801,9816.0
2022-05-25 10:50:00,444.71,445.0,444.19,444.62,7842.0,408.0985,408.3646,407.6213,408.0159,7842.0
2022-05-25 11:00:00,444.48,445.84,443.97,445.16,12425.0,407.8874,409.1354,407.4194,408.5114,12425.0
2022-05-25 11:10:00,445.25,446.47,445.25,446.39,7348.0,408.594,409.7136,408.594,409.6402,7348.0
2022-05-25 11:20:00,446.18,447.74,445.53,447.48,9768.0,409.4474,410.879,408.851,410.6404,9768.0
2022-05-25 11:30:00,447.45,448.25,447.02,447.02,12436.0,410.6129,411.347,410.2183,410.2183,12436.0
2022-05-25 11:40:00,446.75,447.79,446.41,447.26,5601.0,409.9705,410.9249,409.6585,410.4385,5601.0
2022-05-25 11:50:00,447.48,447.88,447.18,447.31,5449.0,410.6404,411.0075,410.3651,410.4844,5449.0
2022-05-25 12:00:00,447.16,448.0,446.62,446.75,7875.0,410.3468,411.1176,409.8512,409.9705,7875.0
2022-05-25 12:10:00,446.88,447.14,446.72,446.84,7422.0,410.0898,410.3284,409.943,410.0531,7422.0
2022-05-25 12:20:00,446.67,446.81,445.13,445.37,21897.0,409.8971,410.0256,408.4839,408.7041,21897.0
2022-05-25 12:30:00,445.07,445.72,445.07,445.24,6220.0,408.4288,409.0253,408.4288,408.5848,6220.0
2022-05-25 12:40:00,445.43,446.45,445.25,446.03,4236.0,408.7592,409.6952,408.594,409.3098,4236.0
2022-05-25 12:50:00,445.92,446.02,445.32,445.41,9073.0,409.2088,409.3006,408.6582,408.7408,9073.0
2022-05-25 13:00:00,445.69,445.73,445.1,445.19,2799.0,408.9978,409.0345,408.4564,408.5389,2799.0
2022-05-25 13:10:00,445.22,446.53,445.11,446.23,3977.0,408.5665,409.7686,408.4655,409.4933,3977.0
2022-05-25 13:20:00,446.22,446.23,445.7,446.23,8098.0,409.4841,409.4933,409.007,409.4933,8098.0
2022-05-25 13:30:00,446.17,447.53,445.88,446.9,9416.0,409.4383,410.6863,409.1721,410.1082,9416.0
2022-05-25 13:40:00,446.85,447.42,446.72,447.14,3380.0,410.0623,410.5854,409.943,410.3284,3380.0
2022-05-25 13:50:00,447.37,448.6,446.39,447.44,14087.0,410.5395,411.6682,409.6402,410.6037,14087.0
2022-05-25 14:00:00,447.33,448.53,445.08,445.75,7654.0,410.5028,411.604,408.438,409.0528,7654.0
2022-05-25 14:10:00,445.89,446.82,445.22,446.09,4741.0,409.1813,410.0348,408.5665,409.3649,4741.0
2022-05-25 14:20:00,446.34,447.97,446.34,447.54,4632.0,409.5943,411.0901,409.5943,410.6955,4632.0
2022-05-25 14:30:00,447.69,448.04,446.92,446.92,23810.0,410.8331,411.1543,410.1265,410.1265,23810.0
2022-05-25 14:40:00,446.89,447.56,446.88,447.22,5492.0,410.099,410.7138,410.0898,410.4018,5492.0
2022-05-25 14:50:00,447.4,448.1,447.17,447.44,3620.0,410.567,411.2094,410.3559,410.6037,3620.0
2022-05-25 15:00:00,447.37,448.22,447.37,447.78,6379.0,410.5395,411.3195,410.5395,410.9157,6379.0
2022-05-25 15:10:00,447.9,448.24,447.54,447.75,11024.0,411.0258,411.3378,410.6955,410.8882,11024.0
2022-05-25 15:20:00,447.65,448.22,447.54,447.83,7755.0,410.7964,411.3195,410.6955,410.9616,7755.0
2022-05-25 15:30:00,447.97,448.52,447.79,448.04,13966.0,411.0901,411.5948,410.9249,411.1543,13966.0
2022-05-25 15:40:00,448.25,448.63,447.54,448.52,34796.0,411.347,411.6957,410.6955,411.5948,34796.0
2022-05-25 15:50:00,448.51,448.51,447.29,447.32,45210.0,411.5856,411.5856,410.4661,410.4936,45210.0
2022-05-26 09:30:00,450.0,452.78,448.88,452.03,26630.0,412.953,415.5041,411.9252,414.8158,26630.0
2022-05-26 09:40:00,452.0,453.43,451.38,451.8,12656.0,414.7883,416.1006,414.2193,414.6048,12656.0
2022-05-26 09:50:00,451.75,451.93,450.75,451.07,6211.0,414.5589,414.7241,413.6412,413.9349,6211.0
2022-05-26 10:00:00,451.17,452.2,450.56,450.91,15766.0,414.0266,414.9718,413.4669,413.788,15766.0
2022-05-26 10:10:00,450.65,450.8,450.0,450.4,5795.0,413.5494,413.6871,412.953,413.32,5795.0
2022-05-26 10:20:00,449.65,450.75,449.57,450.46,8631.0,412.6318,413.6412,412.5584,413.3751,8631.0
2022-05-26 10:30:00,450.08,452.7,450.08,451.79,9693.0,413.0264,415.4307,413.0264,414.5956,9693.0
2022-05-26 10:40:00,452.01,453.47,451.76,452.08,13648.0,414.7975,416.1373,414.5681,414.8617,13648.0
2022-05-26 10:50:00,451.95,452.69,451.87,452.43,10573.0,414.7424,415.4215,414.669,415.1829,10573.0
2022-05-26 11:00:00,452.32,452.72,452.2,452.72,4153.0,415.082,415.449,414.9718,415.449,4153.0
2022-05-26 11:10:00,452.89,453.1,452.52,452.6,7353.0,415.605,415.7977,415.2655,415.3389,7353.0
2022-05-26 11:20:00,453.18,453.28,452.62,453.09,5186.0,415.8712,415.9629,415.3573,415.7886,5186.0
2022-05-26 11:30:00,453.03,453.9,452.89,453.6,18343.0,415.7335,416.5319,415.605,416.2566,18343.0
2022-05-26 11:40:00,453.8,454.05,452.44,453.3,16966.0,416.4401,416.6695,415.1921,415.9813,16966.0
2022-05-26 11:50:00,453.24,453.71,453.03,453.7,4853.0,415.9262,416.3575,415.7335,416.3483,4853.0
2022-05-26 12:00:00,453.6,454.06,452.39,452.74,10241.0,416.2566,416.6787,415.1462,415.4674,10241.0
2022-05-26 12:10:00,452.52,452.85,452.11,452.65,5811.0,415.2655,415.5683,414.8892,415.3848,5811.0
2022-05-26 12:20:00,452.35,452.65,451.61,451.78,3314.0,415.1095,415.3848,414.4304,414.5864,3314.0
2022-05-26 12:30:00,451.9,452.83,451.8,452.55,3603.0,414.6965,415.55,414.6048,415.293,3603.0
2022-05-26 12:40:00,452.28,452.62,451.75,452.22,5692.0,415.0452,415.3573,414.5589,414.9902,5692.0
2022-05-26 12:50:00,452.18,453.07,452.14,452.76,4783.0,414.9535,415.7702,414.9168,415.4857,4783.0
2022-05-26 13:00:00,452.97,453.46,452.8,453.46,2638.0,415.6784,416.1281,415.5224,416.1281,2638.0
2022-05-26 13:10:00,453.5,453.5,452.36,452.45,4600.0,416.1648,416.1648,415.1187,415.2013,4600.0
2022-05-26 13:20:00,452.45,452.5,451.5,451.65,4279.0,415.2013,415.2471,414.3295,414.4671,4279.0
2022-05-26 13:30:00,451.48,452.55,451.48,452.18,4774.0,414.3111,415.293,414.3111,414.9535,4774.0
2022-05-26 13:40:00,451.95,451.95,450.66,451.12,4253.0,414.7424,414.7424,413.5586,413.9807,4253.0
2022-05-26 13:50:00,450.96,451.54,450.85,451.54,4476.0,413.8339,414.3662,413.733,414.3662,4476.0
2022-05-26 14:00:00,451.56,451.98,451.3,451.3,5403.0,414.3845,414.7699,414.1459,414.1459,5403.0
2022-05-26 14:10:00,451.3,451.41,451.04,451.07,4348.0,414.1459,414.2469,413.9073,413.9349,4348.0
2022-05-26 14:20:00,451.08,451.17,450.0,450.27,15314.0,413.944,414.0266,412.953,413.2007,15314.0
2022-05-26 14:30:00,449.96,450.16,449.3,450.09,8844.0,412.9162,413.0998,412.3106,413.0355,8844.0
2022-05-26 14:40:00,450.0,450.97,449.98,450.58,8782.0,412.953,413.8431,412.9346,413.4852,8782.0
2022-05-26 14:50:00,450.61,451.16,450.61,450.69,5325.0,413.5127,414.0175,413.5127,413.5861,5325.0
2022-05-26 15:00:00,450.4,451.11,450.09,451.11,5135.0,413.32,413.9716,413.0355,413.9716,5135.0
2022-05-26 15:10:00,451.06,451.07,449.59,450.02,6888.0,413.9257,413.9349,412.5767,412.9713,6888.0
2022-05-26 15:20:00,449.89,450.27,449.37,450.17,13884.0,412.852,413.2007,412.3748,413.109,13884.0
2022-05-26 15:30:00,450.01,450.2,449.68,450.06,6938.0,412.9621,413.1365,412.6593,413.008,6938.0
2022-05-26 15:40:00,449.9,450.74,449.79,450.15,19524.0,412.8612,413.632,412.7602,413.0906,19524.0
2022-05-26 15:50:00,450.2,450.31,447.76,447.89,58899.0,413.1365,413.2374,410.8974,411.0167,58899.0
2022-05-27 09:30:00,451.14,451.14,444.46,448.42,42533.0,413.9991,413.9991,407.869,411.503,42533.0
2022-05-27 09:40:00,448.46,449.48,446.73,449.24,9035.0,411.5397,412.4758,409.9522,412.2555,9035.0
2022-05-27 09:50:00,449.48,450.53,447.42,447.97,22982.0,412.4758,413.4393,410.5854,411.0901,22982.0
2022-05-27 10:00:00,448.7,449.5,448.48,449.23,9581.0,411.76,412.4941,411.5581,412.2463,9581.0
2022-05-27 10:10:00,448.6,449.39,448.03,449.19,10039.0,411.6682,412.3932,411.1451,412.2096,10039.0
2022-05-27 10:20:00,449.37,450.0,448.71,449.05,18259.0,412.3748,412.953,411.7692,412.0812,18259.0
2022-05-27 10:30:00,449.14,449.17,447.84,448.24,11911.0,412.1638,412.1913,410.9708,411.3378,11911.0
2022-05-27 10:40:00,448.07,449.09,447.42,448.96,5621.0,411.1818,412.1179,410.5854,411.9986,5621.0
2022-05-27 10:50:00,449.1,449.51,448.69,449.51,3916.0,412.127,412.5033,411.7508,412.5033,3916.0
2022-05-27 11:00:00,449.47,449.7,448.5,448.83,9661.0,412.4666,412.6777,411.5764,411.8793,9661.0
2022-05-27 11:10:00,448.89,449.15,448.29,448.35,8254.0,411.9343,412.1729,411.3837,411.4388,8254.0
2022-05-27 11:20:00,448.21,449.06,448.19,448.45,8978.0,411.3103,412.0903,411.292,411.5306,8978.0
2022-05-27 11:30:00,448.46,449.27,448.46,448.96,10928.0,411.5397,412.2831,411.5397,411.9986,10928.0
2022-05-27 11:40:00,448.82,449.36,448.54,448.62,7446.0,411.8701,412.3656,411.6132,411.6866,7446.0
2022-05-27 11:50:00,448.6,448.93,448.21,448.42,6047.0,411.6682,411.971,411.3103,411.503,6047.0
2022-05-27 12:00:00,448.53,449.08,448.37,448.61,4613.0,411.604,412.1087,411.4571,411.6774,4613.0
2022-05-27 12:10:00,448.71,449.35,448.29,449.09,8101.0,411.7692,412.3565,411.3837,412.1179,8101.0
2022-05-27 12:20:00,449.02,449.16,448.24,449.02,10321.0,412.0536,412.1821,411.3378,412.0536,10321.0
2022-05-27 12:30:00,449.16,449.17,448.22,448.53,4289.0,412.1821,412.1913,411.3195,411.604,4289.0
2022-05-27 12:40:00,448.71,449.06,448.48,448.59,3203.0,411.7692,412.0903,411.5581,411.659,3203.0
2022-05-27 12:50:00,448.59,449.05,448.59,448.86,4982.0,411.659,412.0812,411.659,411.9068,4982.0
2022-05-27 13:00:00,448.69,449.54,448.68,449.13,8656.0,411.7508,412.5308,411.7416,412.1546,8656.0
2022-05-27 13:10:00,448.97,449.39,448.64,449.29,4891.0,412.0078,412.3932,411.7049,412.3014,4891.0
2022-05-27 13:20:00,449.05,449.42,448.6,449.34,4788.0,412.0812,412.4207,411.6682,412.3473,4788.0
2022-05-27 13:30:00,449.25,449.75,448.9,448.9,48127.0,412.2647,412.7235,411.9435,411.9435,48127.0
2022-05-27 13:40:00,448.66,449.26,448.6,449.18,8688.0,411.7233,412.2739,411.6682,412.2005,8688.0
2022-05-27 13:50:00,449.52,449.6,448.77,448.85,5892.0,412.5125,412.5859,411.8242,411.8976,5892.0
2022-05-27 14:00:00,448.8,449.17,448.38,449.15,12986.0,411.8517,412.1913,411.4663,412.1729,12986.0
2022-05-27 14:10:00,449.23,449.23,448.61,448.9,4009.0,412.2463,412.2463,411.6774,411.9435,4009.0
2022-05-27 14:20:00,448.88,449.46,448.64,449.15,14762.0,411.9252,412.4574,411.7049,412.1729,14762.0
2022-05-27 14:30:00,449.12,449.23,448.48,448.96,3046.0,412.1454,412.2463,411.5581,411.9986,3046.0
2022-05-27 14:40:00,448.76,449.04,448.46,448.65,6468.0,411.815,412.072,411.5397,411.7141,6468.0
2022-05-27 14:50:00,448.58,449.01,448.36,448.85,6373.0,411.6499,412.0445,411.448,411.8976,6373.0
2022-05-27 15:00:00,448.86,449.5,448.83,449.31,9337.0,411.9068,412.4941,411.8793,412.3198,9337.0
2022-05-27 15:10:00,449.33,450.36,449.2,450.36,11970.0,412.3381,413.2833,412.2188,413.2833,11970.0
2022-05-27 15:20:00,450.33,450.99,450.19,450.83,13444.0,413.2558,413.8615,413.1273,413.7146,13444.0
2022-05-27 15:30:00,450.76,450.89,450.33,450.69,11786.0,413.6504,413.7697,413.2558,413.5861,11786.0
2022-05-27 15:40:00,450.53,451.47,450.53,450.95,16448.0,413.4393,414.3019,413.4393,413.8247,16448.0
2022-05-27 15:50:00,451.18,451.18,449.9,450.72,94940.0,414.0358,414.0358,412.8612,413.6137,94940.0
2022-05-31 09:30:00,443.0,445.0,441.59,441.59,55479.0,409.1156,410.9626,407.8134,407.8134,55479.0
2022-05-31 09:40:00,442.04,442.76,439.0,439.5,18711.0,408.229,408.894,405.4216,405.8833,18711.0
2022-05-31 09:50:00,439.64,441.82,439.64,439.7,8915.0,406.0126,408.0259,406.0126,406.068,8915.0
2022-05-31 10:00:00,440.12,441.33,439.42,440.8,7267.0,406.4559,407.5733,405.8094,407.0839,7267.0
2022-05-31 10:10:00,440.47,440.92,439.51,440.83,8164.0,406.7791,407.1947,405.8925,407.1116,8164.0
2022-05-31 10:20:00,440.8,441.8,439.57,439.57,7506.0,407.0839,408.0074,405.948,405.948,7506.0
2022-05-31 10:30:00,439.4,440.44,438.41,438.76,13888.0,405.791,406.7514,404.8767,405.1999,13888.0
2022-05-31 10:40:00,438.94,439.81,438.43,439.48,20680.0,405.3661,406.1696,404.8952,405.8648,20680.0
2022-05-31 10:50:00,439.7,441.3,439.45,441.17,16683.0,406.068,407.5456,405.8371,407.4256,16683.0
2022-05-31 11:00:00,440.96,441.01,440.16,440.59,11028.0,407.2316,407.2778,406.4928,406.8899,11028.0
2022-05-31 11:10:00,440.35,440.45,439.58,439.88,15236.0,406.6683,406.7606,405.9572,406.2342,15236.0
2022-05-31 11:20:00,439.79,440.71,439.79,440.5,10141.0,406.1511,407.0008,406.1511,406.8068,10141.0
2022-05-31 11:30:00,440.32,440.77,439.99,440.59,10443.0,406.6406,407.0562,406.3358,406.8899,10443.0
2022-05-31 11:40:00,440.56,441.25,440.37,441.05,9182.0,406.8622,407.4995,406.6868,407.3148,9182.0
2022-05-31 11:50:00,441.0,441.3,440.68,441.03,17000.0,407.2686,407.5456,406.9731,407.2963,17000.0
2022-05-31 12:00:00,440.99,441.32,440.8,440.98,18223.0,407.2593,407.5641,407.0839,407.2501,18223.0
2022-05-31 12:10:00,441.2,441.23,440.79,441.01,4979.0,407.4533,407.481,407.0746,407.2778,4979.0
2022-05-31 12:20:00,441.25,441.45,440.62,440.88,12618.0,407.4995,407.6842,406.9176,407.1578,12618.0
2022-05-31 12:30:00,440.91,441.47,440.85,441.24,14786.0,407.1855,407.7026,407.13,407.4902,14786.0
2022-05-31 12:40:00,441.24,442.08,440.6,441.27,16734.0,407.4902,408.266,406.8992,407.5179,16734.0
2022-05-31 12:50:00,441.26,441.3,440.74,441.22,12438.0,407.5087,407.5456,407.0285,407.4717,12438.0
2022-05-31 13:00:00,441.1,441.19,440.45,441.02,8810.0,407.3609,407.444,406.7606,407.287,8810.0
2022-05-31 13:10:00,441.09,441.31,440.61,440.64,4909.0,407.3517,407.5549,406.9084,406.9361,4909.0
2022-05-31 13:20:00,440.77,441.09,440.49,440.93,7319.0,407.0562,407.3517,406.7976,407.2039,7319.0
2022-05-31 13:30:00,441.02,441.6,440.64,441.41,12891.0,407.287,407.8227,406.9361,407.6472,12891.0
2022-05-31 13:40:00,441.4,442.03,441.1,441.25,14133.0,407.638,408.2198,407.3609,407.4995,14133.0
2022-05-31 13:50:00,441.3,441.79,440.94,441.03,15835.0,407.5456,407.9982,407.2132,407.2963,15835.0
2022-05-31 14:00:00,440.89,441.18,440.02,440.21,8227.0,407.167,407.4348,406.3635,406.539,8227.0
2022-05-31 14:10:00,440.13,440.46,439.81,440.1,28041.0,406.4651,406.7699,406.1696,406.4374,28041.0
2022-05-31 14:20:00,440.13,441.02,439.3,439.53,35641.0,406.4651,407.287,405.6986,405.911,35641.0
2022-05-31 14:30:00,439.52,440.56,439.46,440.23,16519.0,405.9018,406.8622,405.8464,406.5575,16519.0
2022-05-31 14:40:00,440.15,440.4,439.58,439.92,10434.0,406.4836,406.7145,405.9572,406.2712,10434.0
2022-05-31 14:50:00,439.91,440.1,439.18,439.63,15832.0,406.2619,406.4374,405.5878,406.0034,15832.0
2022-05-31 15:00:00,439.67,439.69,438.98,439.21,20714.0,406.0403,406.0588,405.4031,405.6155,20714.0
2022-05-31 15:10:00,439.15,440.56,439.12,439.34,50712.0,405.5601,406.8622,405.5324,405.7355,50712.0
2022-05-31 15:20:00,439.37,440.53,439.29,440.28,23875.0,405.7633,406.8345,405.6894,406.6036,23875.0
2022-05-31 15:30:00,440.25,440.89,439.36,439.58,47651.0,406.5759,407.167,405.754,405.9572,47651.0
2022-05-31 15:40:00,439.54,440.06,438.74,439.53,46403.0,405.9202,406.4005,405.1814,405.911,46403.0
2022-05-31 15:50:00,439.78,440.59,438.7,439.85,143228.0,406.1419,406.8899,405.1445,406.2065,143228.0
2022-06-01 09:30:00,443.03,443.85,440.08,441.43,40472.0,409.1433,409.9006,406.4189,407.6657,40472.0
2022-06-01 09:40:00,441.25,442.04,440.0,440.54,11933.0,407.4995,408.229,406.3451,406.8438,11933.0
2022-06-01 09:50:00,440.36,442.35,439.8,441.11,22845.0,406.6775,408.5153,406.1604,407.3702,22845.0
2022-06-01 10:00:00,441.06,441.31,439.92,439.92,11638.0,407.324,407.5549,406.2712,406.2712,11638.0
2022-06-01 10:10:00,440.07,440.43,439.24,439.24,5847.0,406.4097,406.7422,405.6432,405.6432,5847.0
2022-06-01 10:20:00,439.25,439.25,437.24,437.9,19119.0,405.6524,405.6524,403.7962,404.4057,19119.0
2022-06-01 10:30:00,437.93,439.36,437.21,438.7,21192.0,404.4334,405.754,403.7685,405.1445,21192.0
2022-06-01 10:40:00,438.49,438.53,437.04,437.89,9390.0,404.9506,404.9875,403.6115,404.3965,9390.0
2022-06-01 10:50:00,437.97,438.13,436.98,437.92,5341.0,404.4703,404.6181,403.5561,404.4242,5341.0
2022-06-01 11:00:00,438.07,439.29,437.49,439.29,14060.0,404.5627,405.6894,404.0271,405.6894,14060.0
2022-06-01 11:10:00,439.3,439.84,437.9,438.6,19600.0,405.6986,406.1973,404.4057,405.0521,19600.0
2022-06-01 11:20:00,438.57,438.74,437.2,437.53,5201.0,405.0244,405.1814,403.7592,404.064,5201.0
2022-06-01 11:30:00,438.02,438.38,437.64,438.05,7012.0,404.5165,404.849,404.1656,404.5442,7012.0
2022-06-01 11:40:00,437.97,438.25,437.2,437.29,6082.0,404.4703,404.7289,403.7592,403.8423,6082.0
2022-06-01 11:50:00,437.24,437.48,436.49,437.32,11824.0,403.7962,404.0178,403.1035,403.8701,11824.0
2022-06-01 12:00:00,437.39,438.47,437.35,438.13,8242.0,403.9347,404.9321,403.8978,404.6181,8242.0
2022-06-01 12:10:00,438.02,438.49,437.87,438.21,10144.0,404.5165,404.9506,404.378,404.692,10144.0
2022-06-01 12:20:00,438.22,438.48,437.7,437.78,11663.0,404.7012,404.9413,404.221,404.2949,11663.0
2022-06-01 12:30:00,437.75,438.07,437.27,437.87,10395.0,404.2672,404.5627,403.8239,404.378,10395.0
2022-06-01 12:40:00,437.78,438.17,437.5,438.14,5565.0,404.2949,404.655,404.0363,404.6273,5565.0
2022-06-01 12:50:00,438.13,438.4,437.82,438.0,10550.0,404.6181,404.8674,404.3318,404.498,10550.0
2022-06-01 13:00:00,438.16,438.38,437.5,438.12,5938.0,404.6458,404.849,404.0363,404.6089,5938.0
2022-06-01 13:10:00,438.17,438.37,437.87,438.19,9116.0,404.655,404.8397,404.378,404.6735,9116.0
2022-06-01 13:20:00,438.12,438.99,438.09,438.41,8827.0,404.6089,405.4123,404.5812,404.8767,8827.0
2022-06-01 13:30:00,438.45,438.87,438.34,438.76,9095.0,404.9136,405.3015,404.812,405.1999,9095.0
2022-06-01 13:40:00,438.62,439.1,437.98,438.22,16967.0,405.0706,405.5139,404.4796,404.7012,16967.0
2022-06-01 13:50:00,438.17,438.53,437.73,437.97,15380.0,404.655,404.9875,404.2487,404.4703,15380.0
2022-06-01 14:00:00,437.91,438.73,437.81,438.0,8906.0,404.4149,405.1722,404.3226,404.498,8906.0
2022-06-01 14:10:00,438.03,438.46,437.81,437.98,5734.0,404.5257,404.9229,404.3226,404.4796,5734.0
2022-06-01 14:20:00,437.94,438.87,437.93,438.35,10580.0,404.4426,405.3015,404.4334,404.8213,10580.0
2022-06-01 14:30:00,438.29,438.81,437.87,438.37,11318.0,404.7659,405.2461,404.378,404.8397,11318.0
2022-06-01 14:40:00,438.17,438.88,438.03,438.65,8544.0,404.655,405.3107,404.5257,405.0983,8544.0
2022-06-01 14:50:00,438.76,438.85,438.41,438.84,7805.0,405.1999,405.283,404.8767,405.2738,7805.0
2022-06-01 15:00:00,438.96,440.49,438.85,439.92,46094.0,405.3846,406.7976,405.283,406.2712,46094.0
2022-06-01 15:10:00,439.9,440.6,439.72,440.53,13906.0,406.2527,406.8992,406.0865,406.8345,13906.0
2022-06-01 15:20:00,440.6,441.34,440.55,441.34,12880.0,406.8992,407.5826,406.853,407.5826,12880.0
2022-06-01 15:30:00,441.4,442.55,441.35,442.55,17402.0,407.638,408.7,407.5918,408.7,17402.0
2022-06-01 15:40:00,442.52,442.57,440.66,440.67,36342.0,408.6723,408.7185,406.9546,406.9638,36342.0
2022-06-01 15:50:00,440.63,440.71,438.67,439.11,65677.0,406.9269,407.0008,405.1168,405.5231,65677.0
2022-06-02 09:30:00,441.76,442.54,437.99,438.45,28137.0,407.9704,408.6908,404.4888,404.9136,28137.0
2022-06-02 09:40:00,438.12,439.59,434.59,435.58,26931.0,404.6089,405.9664,401.3489,402.2631,26931.0
2022-06-02 09:50:00,435.6,436.51,431.0,433.53,35114.0,402.2816,403.122,398.0335,400.3699,35114.0
2022-06-02 10:00:00,433.21,433.95,430.44,432.49,97715.0,400.0744,400.7578,397.5163,399.4095,97715.0
2022-06-02 10:10:00,432.79,434.7,432.61,434.03,10333.0,399.6865,401.4505,399.5203,400.8317,10333.0
2022-06-02 10:20:00,434.01,434.47,432.49,434.02,14233.0,400.8132,401.238,399.4095,400.8225,14233.0
2022-06-02 10:30:00,434.48,434.51,432.8,433.24,16736.0,401.2473,401.275,399.6958,400.1021,16736.0
2022-06-02 10:40:00,433.26,434.17,433.09,433.82,11297.0,400.1206,400.961,399.9636,400.6378,11297.0
2022-06-02 10:50:00,433.82,433.96,433.18,433.46,10243.0,400.6378,400.7671,400.0467,400.3053,10243.0
2022-06-02 11:00:00,433.76,434.8,433.72,434.8,8607.0,400.5824,401.5428,400.5454,401.5428,8607.0
2022-06-02 11:10:00,434.61,435.33,434.36,434.37,11216.0,401.3673,402.0323,401.1365,401.1457,11216.0
2022-06-02 11:20:00,434.42,434.72,433.62,434.02,8083.0,401.1919,401.4689,400.4531,400.8225,8083.0
2022-06-02 11:30:00,434.18,434.18,433.52,433.6,7093.0,400.9702,400.9702,400.3607,400.4346,7093.0
2022-06-02 11:40:00,433.55,435.79,433.55,435.79,11729.0,400.3884,402.4571,400.3884,402.4571,11729.0
2022-06-02 11:50:00,435.99,436.64,435.62,435.91,9147.0,402.6418,403.2421,402.3001,402.5679,9147.0
2022-06-02 12:00:00,435.98,435.98,435.2,435.2,5531.0,402.6325,402.6325,401.9122,401.9122,5531.0
2022-06-02 12:10:00,435.27,435.28,434.63,435.28,8265.0,401.9769,401.9861,401.3858,401.9861,8265.0
2022-06-02 12:20:00,435.31,436.26,435.19,436.26,6498.0,402.0138,402.8911,401.903,402.8911,6498.0
2022-06-02 12:30:00,436.09,436.09,435.05,435.05,12717.0,402.7341,402.7341,401.7737,401.7737,12717.0
2022-06-02 12:40:00,435.08,435.95,434.8,435.37,15299.0,401.8014,402.6048,401.5428,402.0692,15299.0
2022-06-02 12:50:00,435.46,436.0,435.3,435.78,20016.0,402.1523,402.651,402.0046,402.4478,20016.0
2022-06-02 13:00:00,435.84,435.97,435.59,435.84,7915.0,402.5033,402.6233,402.2724,402.5033,7915.0
2022-06-02 13:10:00,435.89,436.18,435.42,436.06,11241.0,402.5494,402.8173,402.1154,402.7064,11241.0
2022-06-02 13:20:00,435.94,436.56,435.77,436.24,8436.0,402.5956,403.1682,402.4386,402.8727,8436.0
2022-06-02 13:30:00,436.25,436.98,436.22,436.35,3882.0,402.8819,403.5561,402.8542,402.9742,3882.0
2022-06-02 13:40:00,436.35,437.4,436.33,436.99,9739.0,402.9742,403.9439,402.9558,403.5653,9739.0
2022-06-02 13:50:00,436.94,437.31,436.32,437.3,6674.0,403.5191,403.8608,402.9465,403.8516,6674.0
2022-06-02 14:00:00,437.3,437.49,436.95,437.35,6539.0,403.8516,404.0271,403.5284,403.8978,6539.0
2022-06-02 14:10:00,437.25,437.38,436.83,437.0,6226.0,403.8054,403.9255,403.4175,403.5745,6226.0
2022-06-02 14:20:00,436.9,437.47,436.9,436.97,7750.0,403.4822,404.0086,403.4822,403.5468,7750.0
2022-06-02 14:30:00,437.14,438.04,437.09,438.0,7027.0,403.7038,404.535,403.6576,404.498,7027.0
2022-06-02 14:40:00,438.03,438.25,437.65,438.03,7265.0,404.5257,404.7289,404.1748,404.5257,7265.0
2022-06-02 14:50:00,437.8,438.03,437.4,437.48,7820.0,404.3133,404.5257,403.9439,404.0178,7820.0
2022-06-02 15:00:00,437.42,438.56,437.36,438.48,13693.0,403.9624,405.0152,403.907,404.9413,13693.0
2022-06-02 15:10:00,438.44,438.74,438.2,438.74,6619.0,404.9044,405.1814,404.6827,405.1814,6619.0
2022-06-02 15:20:00,438.72,439.03,438.65,439.0,13390.0,405.163,405.4493,405.0983,405.4216,13390.0
2022-06-02 15:30:00,438.96,439.0,438.64,438.82,28161.0,405.3846,405.4216,405.0891,405.2553,28161.0
2022-06-02 15:40:00,438.87,440.11,438.77,439.95,23159.0,405.3015,406.4467,405.2091,406.2989,23159.0
2022-06-02 15:50:00,440.05,441.51,440.01,441.02,99540.0,406.3912,407.7396,406.3543,407.287,99540.0
2022-06-03 09:30:00,440.0,442.59,439.16,441.79,26364.0,406.3451,408.737,405.5693,407.9982,26364.0
2022-06-03 09:40:00,441.79,442.51,439.38,440.76,14785.0,407.9982,408.6631,405.7725,407.0469,14785.0
2022-06-03 09:50:00,440.08,440.95,439.67,440.67,10782.0,406.4189,407.2224,406.0403,406.9638,10782.0
2022-06-03 10:00:00,440.03,445.37,439.82,445.29,41378.0,406.3728,411.3043,406.1788,411.2304,41378.0
2022-06-03 10:10:00,445.23,445.42,444.0,444.59,12210.0,411.175,411.3505,410.0391,410.584,12210.0
2022-06-03 10:20:00,444.5,446.58,444.42,445.65,15935.0,410.5009,412.4218,410.427,411.5629,15935.0
2022-06-03 10:30:00,445.39,446.35,444.19,444.54,8248.0,411.3228,412.2094,410.2146,410.5378,8248.0
2022-06-03 10:40:00,444.16,444.31,443.0,443.25,20777.0,410.1869,410.3254,409.1156,409.3465,20777.0
2022-06-03 10:50:00,443.25,444.66,443.25,444.51,18605.0,409.3465,410.6486,409.3465,410.5101,18605.0
2022-06-03 11:00:00,444.44,444.5,443.1,443.33,6332.0,410.4455,410.5009,409.208,409.4204,6332.0
2022-06-03 11:10:00,443.41,444.12,442.4,443.43,10242.0,409.4942,410.1499,408.5615,409.5127,10242.0
2022-06-03 11:20:00,443.63,443.99,443.22,443.27,5291.0,409.6974,410.0299,409.3188,409.3649,5291.0
2022-06-03 11:30:00,443.41,443.41,442.79,443.17,6346.0,409.4942,409.4942,408.9217,409.2726,6346.0
2022-06-03 11:40:00,443.47,443.47,442.18,442.4,6191.0,409.5496,409.5496,408.3583,408.5615,6191.0
2022-06-03 11:50:00,442.22,442.22,440.78,441.24,8850.0,408.3953,408.3953,407.0654,407.4902,8850.0
2022-06-03 12:00:00,441.39,441.64,440.93,441.63,5401.0,407.6287,407.8596,407.2039,407.8504,5401.0
2022-06-03 12:10:00,441.79,442.89,441.71,442.03,6111.0,407.9982,409.014,407.9243,408.2198,6111.0
2022-06-03 12:20:00,441.72,442.56,441.12,442.56,5814.0,407.9335,408.7093,407.3794,408.7093,5814.0
2022-06-03 12:30:00,442.46,443.12,442.24,443.12,6773.0,408.6169,409.2264,408.4137,409.2264,6773.0
2022-06-03 12:40:00,443.05,443.05,442.35,442.63,4344.0,409.1618,409.1618,408.5153,408.7739,4344.0
2022-06-03 12:50:00,442.44,443.48,442.26,443.47,12630.0,408.5984,409.5589,408.4322,409.5496,12630.0
2022-06-03 13:00:00,443.47,444.6,443.32,444.06,2718.0,409.5496,410.5932,409.4111,410.0945,2718.0
2022-06-03 13:10:00,444.12,444.5,442.68,442.8,4874.0,410.1499,410.5009,408.8201,408.9309,4874.0
2022-06-03 13:20:00,442.87,443.42,442.85,443.15,3705.0,408.9955,409.5035,408.9771,409.2541,3705.0
2022-06-03 13:30:00,442.91,443.43,442.73,442.97,12071.0,409.0325,409.5127,408.8663,409.0879,12071.0
2022-06-03 13:40:00,442.89,442.89,442.2,442.5,4694.0,409.014,409.014,408.3768,408.6538,4694.0
2022-06-03 13:50:00,442.7,443.09,442.5,442.68,4171.0,408.8385,409.1987,408.6538,408.8201,4171.0
2022-06-03 14:00:00,442.47,442.54,441.37,442.2,20578.0,408.6261,408.6908,407.6103,408.3768,20578.0
2022-06-03 14:10:00,442.49,443.42,442.49,443.28,5156.0,408.6446,409.5035,408.6446,409.3742,5156.0
2022-06-03 14:20:00,443.46,443.55,443.06,443.2,6274.0,409.5404,409.6235,409.171,409.3003,6274.0
2022-06-03 14:30:00,442.81,443.08,442.44,442.44,6271.0,408.9401,409.1895,408.5984,408.5984,6271.0
2022-06-03 14:40:00,442.53,442.78,442.04,442.62,8827.0,408.6815,408.9124,408.229,408.7647,8827.0
2022-06-03 14:50:00,442.61,443.18,442.55,443.18,5954.0,408.7554,409.2818,408.7,409.2818,5954.0
2022-06-03 15:00:00,443.11,443.91,442.79,442.95,14663.0,409.2172,409.956,408.9217,409.0694,14663.0
2022-06-03 15:10:00,443.25,443.25,442.4,442.93,5512.0,409.3465,409.3465,408.5615,409.051,5512.0
2022-06-03 15:20:00,443.16,443.38,442.77,443.27,6795.0,409.2634,409.4665,408.9032,409.3649,6795.0
2022-06-03 15:30:00,443.17,443.17,442.1,442.9,14998.0,409.2726,409.2726,408.2844,409.0232,14998.0
2022-06-03 15:40:00,442.8,442.97,441.63,441.75,18798.0,408.9309,409.0879,407.8504,407.9612,18798.0
2022-06-03 15:50:00,441.73,443.01,441.48,442.49,52112.0,407.9427,409.1248,407.7119,408.6446,52112.0
2022-06-06 09:30:00,443.82,443.82,441.6,443.29,29201.0,409.8729,409.8729,407.8227,409.3834,29201.0
2022-06-06 09:40:00,442.87,445.5,442.86,444.81,9514.0,408.9955,411.4244,408.9863,410.7872,9514.0
2022-06-06 09:50:00,444.35,444.35,443.09,443.18,15434.0,410.3623,410.3623,409.1987,409.2818,15434.0
2022-06-06 10:00:00,443.0,444.23,442.94,443.99,3892.0,409.1156,410.2515,409.0602,410.0299,3892.0
2022-06-06 10:10:00,444.11,444.25,442.86,442.96,5288.0,410.1407,410.27,408.9863,409.0787,5288.0
2022-06-06 10:20:00,442.74,443.58,441.56,443.57,8212.0,408.8755,409.6512,407.7857,409.642,8212.0
2022-06-06 10:30:00,443.32,443.61,443.04,443.38,7244.0,409.4111,409.6789,409.1525,409.4665,7244.0
2022-06-06 10:40:00,443.5,444.33,443.48,444.11,8792.0,409.5774,410.3439,409.5589,410.1407,8792.0
2022-06-06 10:50:00,444.39,446.01,444.39,445.34,11912.0,410.3993,411.8954,410.3993,411.2766,11912.0
2022-06-06 11:00:00,445.25,445.94,445.25,445.47,7222.0,411.1935,411.8307,411.1935,411.3967,7222.0
2022-06-06 11:10:00,445.51,445.52,444.24,444.47,4563.0,411.4336,411.4428,410.2608,410.4732,4563.0
2022-06-06 11:20:00,444.36,444.81,444.19,444.48,3744.0,410.3716,410.7872,410.2146,410.4824,3744.0
2022-06-06 11:30:00,444.34,445.57,444.34,445.1,4044.0,410.3531,411.489,410.3531,411.055,4044.0
2022-06-06 11:40:00,445.25,445.8,445.19,445.45,3760.0,411.1935,411.7014,411.1381,411.3782,3760.0
2022-06-06 11:50:00,445.51,445.75,444.97,445.65,2911.0,411.4336,411.6553,410.9349,411.5629,2911.0
2022-06-06 12:00:00,445.71,445.89,444.81,444.93,4326.0,411.6183,411.7845,410.7872,410.898,4326.0
2022-06-06 12:10:00,444.91,445.02,444.0,444.42,8797.0,410.8795,410.9811,410.0391,410.427,8797.0
2022-06-06 12:20:00,444.58,444.72,443.86,443.87,3162.0,410.5747,410.704,409.9098,409.9191,3162.0
2022-06-06 12:30:00,443.99,444.0,443.21,443.33,9429.0,410.0299,410.0391,409.3095,409.4204,9429.0
2022-06-06 12:40:00,443.43,444.67,443.43,444.34,13654.0,409.5127,410.6579,409.5127,410.3531,13654.0
2022-06-06 12:50:00,444.28,445.0,443.79,444.86,5411.0,410.2977,410.9626,409.8452,410.8333,5411.0
2022-06-06 13:00:00,444.81,444.89,444.05,444.56,32640.0,410.7872,410.861,410.0853,410.5563,32640.0
2022-06-06 13:10:00,444.61,444.93,444.14,444.37,2633.0,410.6025,410.898,410.1684,410.3808,2633.0
2022-06-06 13:20:00,444.1,444.59,443.93,443.94,5497.0,410.1315,410.584,409.9745,409.9837,5497.0
2022-06-06 13:30:00,443.87,444.33,443.67,444.3,4256.0,409.9191,410.3439,409.7344,410.3162,4256.0
2022-06-06 13:40:00,444.49,444.85,443.95,444.28,4656.0,410.4916,410.8241,409.9929,410.2977,4656.0
2022-06-06 13:50:00,444.37,444.56,444.17,444.49,3398.0,410.3808,410.5563,410.1961,410.4916,3398.0
2022-06-06 14:00:00,444.38,444.83,444.14,444.41,3938.0,410.39,410.8056,410.1684,410.4178,3938.0
2022-06-06 14:10:00,444.19,444.3,443.72,444.13,4564.0,410.2146,410.3162,409.7805,410.1592,4564.0
2022-06-06 14:20:00,444.09,444.09,442.97,443.04,4229.0,410.1222,410.1222,409.0879,409.1525,4229.0
2022-06-06 14:30:00,442.92,443.6,442.86,443.28,3580.0,409.0417,409.6697,408.9863,409.3742,3580.0
2022-06-06 14:40:00,443.43,444.05,443.33,443.92,2816.0,409.5127,410.0853,409.4204,409.9652,2816.0
2022-06-06 14:50:00,443.85,444.18,443.33,444.03,3884.0,409.9006,410.2053,409.4204,410.0668,3884.0
2022-06-06 15:00:00,444.05,444.52,443.67,443.76,22414.0,410.0853,410.5193,409.7344,409.8175,22414.0
2022-06-06 15:10:00,443.53,443.55,442.94,442.99,7902.0,409.6051,409.6235,409.0602,409.1064,7902.0
2022-06-06 15:20:00,442.81,443.47,442.69,443.42,8764.0,408.9401,409.5496,408.8293,409.5035,8764.0
2022-06-06 15:30:00,443.18,443.61,443.16,443.54,10106.0,409.2818,409.6789,409.2634,409.6143,10106.0
2022-06-06 15:40:00,443.52,443.6,443.06,443.36,17077.0,409.5958,409.6697,409.171,409.4481,17077.0
2022-06-06 15:50:00,443.32,443.81,442.7,443.34,30854.0,409.4111,409.8636,408.8385,409.4296,30854.0
2022-06-07 09:30:00,442.0,443.83,441.64,443.28,28003.0,408.1921,409.8821,407.8596,409.3742,28003.0
2022-06-07 09:40:00,443.95,444.1,442.32,442.34,6544.0,409.9929,410.1315,408.4876,408.5061,6544.0
2022-06-07 09:50:00,442.31,443.75,442.06,442.37,5850.0,408.4784,409.8082,408.2475,408.5338,5850.0
2022-06-07 10:00:00,442.35,443.36,441.41,442.8,10181.0,408.5153,409.4481,407.6472,408.9309,10181.0
2022-06-07 10:10:00,442.76,442.76,441.39,442.13,5735.0,408.894,408.894,407.6287,408.3121,5735.0
2022-06-07 10:20:00,442.37,443.78,442.19,443.71,3674.0,408.5338,409.8359,408.3676,409.7713,3674.0
2022-06-07 10:30:00,443.63,444.89,443.5,444.76,5864.0,409.6974,410.861,409.5774,410.741,5864.0
2022-06-07 10:40:00,444.68,444.71,444.16,444.34,6876.0,410.6671,410.6948,410.1869,410.3531,6876.0
2022-06-07 10:50:00,444.72,445.4,444.57,444.91,14454.0,410.704,411.332,410.5655,410.8795,14454.0
2022-06-07 11:00:00,444.98,445.33,444.76,445.08,4869.0,410.9442,411.2674,410.741,411.0365,4869.0
2022-06-07 11:10:00,445.28,445.37,444.91,445.07,6781.0,411.2212,411.3043,410.8795,411.0273,6781.0
2022-06-07 11:20:00,445.05,445.23,444.46,444.75,6494.0,411.0088,411.175,410.4639,410.7317,6494.0
2022-06-07 11:30:00,444.88,445.03,444.75,445.03,3669.0,410.8518,410.9903,410.7317,410.9903,3669.0
2022-06-07 11:40:00,445.14,445.87,445.14,445.58,8142.0,411.0919,411.7661,411.0919,411.4983,8142.0
2022-06-07 11:50:00,445.33,445.46,444.93,445.22,6126.0,411.2674,411.3874,410.898,411.1658,6126.0
2022-06-07 12:00:00,445.38,445.74,444.94,445.21,2606.0,411.3136,411.646,410.9072,411.1566,2606.0
2022-06-07 12:10:00,445.46,446.5,445.42,445.95,16898.0,411.3874,412.3479,411.3505,411.84,16898.0
2022-06-07 12:20:00,446.17,447.78,446.1,447.28,9998.0,412.0431,413.53,411.9785,413.0682,9998.0
2022-06-07 12:30:00,447.51,448.24,447.33,448.06,5821.0,413.2806,413.9548,413.1144,413.7886,5821.0
2022-06-07 12:40:00,448.1,449.0,448.1,449.0,4973.0,413.8255,414.6567,413.8255,414.6567,4973.0
2022-06-07 12:50:00,448.92,450.18,448.92,450.0,23981.0,414.5828,415.7464,414.5828,415.5802,23981.0
2022-06-07 13:00:00,450.06,450.7,449.65,450.56,48539.0,415.6356,416.2266,415.257,416.0973,48539.0
2022-06-07 13:10:00,450.6,452.11,450.5,451.2,16289.0,416.1343,417.5288,416.0419,416.6884,16289.0
2022-06-07 13:20:00,451.29,451.75,450.9,451.45,12590.0,416.7715,417.1963,416.4113,416.9193,12590.0
2022-06-07 13:30:00,451.57,451.83,451.31,451.67,13770.0,417.0301,417.2702,416.79,417.1224,13770.0
2022-06-07 13:40:00,451.67,451.88,451.32,451.58,6633.0,417.1224,417.3164,416.7992,417.0393,6633.0
2022-06-07 13:50:00,451.69,452.8,451.69,452.4,11645.0,417.1409,418.166,417.1409,417.7966,11645.0
2022-06-07 14:00:00,452.3,454.33,452.25,454.33,15593.0,417.7043,419.579,417.6581,419.579,15593.0
2022-06-07 14:10:00,454.33,454.96,454.16,454.54,10073.0,419.579,420.1608,419.422,419.7729,10073.0
2022-06-07 14:20:00,454.42,454.74,454.22,454.74,9079.0,419.6621,419.9576,419.4774,419.9576,9079.0
2022-06-07 14:30:00,454.88,455.97,454.75,455.63,15007.0,420.0869,421.0935,419.9669,420.7795,15007.0
2022-06-07 14:40:00,455.59,455.76,454.67,454.67,14276.0,420.7426,420.8996,419.893,419.893,14276.0
2022-06-07 14:50:00,454.7,456.64,454.47,456.54,21968.0,419.9207,421.7123,419.7083,421.6199,21968.0
2022-06-07 15:00:00,456.39,456.6,455.84,455.85,8579.0,421.4814,421.6754,420.9735,420.9827,8579.0
2022-06-07 15:10:00,455.75,455.96,455.28,455.65,16399.0,420.8904,421.0843,420.4563,420.798,16399.0
2022-06-07 15:20:00,455.58,455.69,455.0,455.26,13619.0,420.7334,420.835,420.1977,420.4379,13619.0
2022-06-07 15:30:00,455.21,455.46,454.77,455.2,19358.0,420.3917,420.6226,419.9853,420.3824,19358.0
2022-06-07 15:40:00,455.31,456.67,455.3,456.36,35721.0,420.484,421.74,420.4748,421.4537,35721.0
2022-06-07 15:50:00,456.29,456.51,455.7,456.17,64898.0,421.3891,421.5922,420.8442,421.2782,64898.0
2022-06-08 09:30:00,452.0,454.64,451.06,452.25,39815.0,417.4272,419.8653,416.5591,417.6581,39815.0
2022-06-08 09:40:00,452.24,452.54,450.88,451.99,16041.0,417.6488,417.9259,416.3929,417.418,16041.0
2022-06-08 09:50:00,451.72,453.57,451.69,452.63,13092.0,417.1686,418.8771,417.1409,418.009,13092.0
2022-06-08 10:00:00,452.7,452.98,449.44,449.9,20778.0,418.0737,418.3322,415.063,415.4878,20778.0
2022-06-08 10:10:00,450.23,450.48,448.71,449.93,13508.0,415.7926,416.0235,414.3888,415.5155,13508.0
2022-06-08 10:20:00,450.0,450.22,449.47,449.61,17253.0,415.5802,415.7834,415.0907,415.22,17253.0
2022-06-08 10:30:00,449.44,450.52,449.43,450.25,8751.0,415.063,416.0604,415.0538,415.8111,8751.0
2022-06-08 10:40:00,450.46,450.65,449.6,450.42,5613.0,416.005,416.1805,415.2108,415.9681,5613.0
2022-06-08 10:50:00,450.61,450.84,449.35,449.79,7686.0,416.1435,416.3559,414.9799,415.3862,7686.0
2022-06-08 11:00:00,449.71,450.19,449.01,450.19,6403.0,415.3124,415.7556,414.6659,415.7556,6403.0
2022-06-08 11:10:00,449.89,450.67,449.23,449.6,19601.0,415.4786,416.1989,414.8691,415.2108,19601.0
2022-06-08 11:20:00,450.08,450.25,449.65,450.0,6750.0,415.6541,415.8111,415.257,415.5802,6750.0
2022-06-08 11:30:00,449.94,449.94,445.27,445.65,45149.0,415.5248,415.5248,411.212,411.5629,45149.0
2022-06-08 11:40:00,445.72,447.82,445.52,446.43,23433.0,411.6276,413.5669,411.4428,412.2832,23433.0
2022-06-08 11:50:00,446.62,447.84,446.25,447.79,13838.0,412.4587,413.5854,412.117,413.5392,13838.0
2022-06-08 12:00:00,447.91,449.21,447.91,449.11,10584.0,413.65,414.8506,413.65,414.7583,10584.0
2022-06-08 12:10:00,449.21,450.49,449.21,450.33,12735.0,414.8506,416.0327,414.8506,415.8849,12735.0
2022-06-08 12:20:00,450.23,450.37,449.9,450.08,7830.0,415.7926,415.9219,415.4878,415.6541,7830.0
2022-06-08 12:30:00,450.08,450.08,447.99,448.04,12095.0,415.6541,415.6541,413.7239,413.7701,12095.0
2022-06-08 12:40:00,448.25,448.41,447.04,448.21,13756.0,413.964,414.1118,412.8466,413.9271,13756.0
2022-06-08 12:50:00,448.23,449.29,447.82,449.29,10666.0,413.9456,414.9245,413.5669,414.9245,10666.0
2022-06-08 13:00:00,449.12,449.44,448.47,449.43,12057.0,414.7675,415.063,414.1672,415.0538,12057.0
2022-06-08 13:10:00,449.25,449.34,448.57,448.94,5669.0,414.8875,414.9707,414.2596,414.6013,5669.0
2022-06-08 13:20:00,448.8,448.86,447.85,448.04,10579.0,414.472,414.5274,413.5946,413.7701,10579.0
2022-06-08 13:30:00,448.16,448.16,444.65,445.07,22255.0,413.8809,413.8809,410.6394,411.0273,22255.0
2022-06-08 13:40:00,444.9,446.8,444.9,446.67,6900.0,410.8703,412.6249,410.8703,412.5049,6900.0
2022-06-08 13:50:00,446.66,446.66,444.53,444.72,8469.0,412.4957,412.4957,410.5286,410.704,8469.0
2022-06-08 14:00:00,444.62,445.75,444.59,445.17,11596.0,410.6117,411.6553,410.584,411.1196,11596.0
2022-06-08 14:10:00,445.24,445.65,444.88,445.24,6189.0,411.1843,411.5629,410.8518,411.1843,6189.0
2022-06-08 14:20:00,445.35,445.59,444.45,444.83,7763.0,411.2859,411.5075,410.4547,410.8056,7763.0
2022-06-08 14:30:00,444.91,445.1,443.7,444.01,14655.0,410.8795,411.055,409.7621,410.0483,14655.0
2022-06-08 14:40:00,444.17,444.39,443.6,444.0,14082.0,410.1961,410.3993,409.6697,410.0391,14082.0
2022-06-08 14:50:00,443.88,444.41,443.6,444.14,9758.0,409.9283,410.4178,409.6697,410.1684,9758.0
2022-06-08 15:00:00,444.12,444.5,443.7,444.5,7420.0,410.1499,410.5009,409.7621,410.5009,7420.0
2022-06-08 15:10:00,444.39,445.37,444.38,445.3,8757.0,410.3993,411.3043,410.39,411.2397,8757.0
2022-06-08 15:20:00,445.53,446.18,445.52,445.64,5307.0,411.4521,412.0524,411.4428,411.5537,5307.0
2022-06-08 15:30:00,445.73,445.85,445.03,445.33,12889.0,411.6368,411.7476,410.9903,411.2674,12889.0
2022-06-08 15:40:00,445.19,445.28,443.62,443.65,40185.0,411.1381,411.2212,409.6882,409.7159,40185.0
2022-06-08 15:50:00,443.53,444.0,442.91,443.42,42411.0,409.6051,410.0391,409.0325,409.5035,42411.0
2022-06-09 09:30:00,443.42,443.55,441.09,443.08,25140.0,409.5035,409.6235,407.3517,409.1895,25140.0
2022-06-09 09:40:00,443.27,443.46,440.69,440.69,13883.0,409.3649,409.5404,406.9823,406.9823,13883.0
2022-06-09 09:50:00,440.89,443.02,440.71,442.66,13411.0,407.167,409.1341,407.0008,408.8016,13411.0
2022-06-09 10:00:00,442.89,442.96,441.56,441.56,5002.0,409.014,409.0787,407.7857,407.7857,5002.0
2022-06-09 10:10:00,441.63,441.77,440.16,441.77,11182.0,407.8504,407.9797,406.4928,407.9797,11182.0
2022-06-09 10:20:00,441.83,441.83,439.62,440.0,17959.0,408.0351,408.0351,405.9941,406.3451,17959.0
2022-06-09 10:30:00,440.1,440.71,439.61,439.84,6469.0,406.4374,407.0008,405.9849,406.1973,6469.0
2022-06-09 10:40:00,440.06,440.07,438.82,439.38,14570.0,406.4005,406.4097,405.2553,405.7725,14570.0
2022-06-09 10:50:00,439.3,439.46,438.2,439.31,7528.0,405.6986,405.8464,404.6827,405.7078,7528.0
2022-06-09 11:00:00,439.15,439.6,437.77,438.25,12678.0,405.5601,405.9757,404.2856,404.7289,12678.0
2022-06-09 11:10:00,438.15,438.39,437.78,437.84,10608.0,404.6366,404.8582,404.2949,404.3503,10608.0
2022-06-09 11:20:00,437.91,438.1,437.35,437.47,8973.0,404.4149,404.5904,403.8978,404.0086,8973.0
2022-06-09 11:30:00,437.56,437.67,437.0,437.25,7155.0,404.0917,404.1933,403.5745,403.8054,7155.0
2022-06-09 11:40:00,437.29,438.46,436.8,436.82,11884.0,403.8423,404.9229,403.3898,403.4083,11884.0
2022-06-09 11:50:00,437.1,437.93,436.78,437.75,5015.0,403.6669,404.4334,403.3714,404.2672,5015.0
2022-06-09 12:00:00,437.74,438.09,437.42,437.56,8853.0,404.2579,404.5812,403.9624,404.0917,8853.0
2022-06-09 12:10:00,437.61,437.61,436.75,436.83,5784.0,404.1379,404.1379,403.3437,403.4175,5784.0
2022-06-09 12:20:00,436.88,437.82,436.75,437.49,3973.0,403.4637,404.3318,403.3437,404.0271,3973.0
2022-06-09 12:30:00,437.75,438.04,437.59,437.96,5232.0,404.2672,404.535,404.1194,404.4611,5232.0
2022-06-09 12:40:00,438.15,438.45,437.99,438.32,4419.0,404.6366,404.9136,404.4888,404.7936,4419.0
2022-06-09 12:50:00,438.3,439.4,438.03,439.14,21631.0,404.7751,405.791,404.5257,405.5508,21631.0
2022-06-09 13:00:00,439.68,440.56,439.68,440.15,5571.0,406.0495,406.8622,406.0495,406.4836,5571.0
2022-06-09 13:10:00,440.09,440.32,439.59,439.76,3340.0,406.4282,406.6406,405.9664,406.1234,3340.0
2022-06-09 13:20:00,439.68,439.77,438.88,438.97,5623.0,406.0495,406.1327,405.3107,405.3938,5623.0
2022-06-09 13:30:00,438.98,438.98,438.37,438.73,6608.0,405.4031,405.4031,404.8397,405.1722,6608.0
2022-06-09 13:40:00,438.73,439.38,438.52,439.01,3189.0,405.1722,405.7725,404.9783,405.4308,3189.0
2022-06-09 13:50:00,439.0,439.94,438.67,439.94,7425.0,405.4216,406.2897,405.1168,406.2897,7425.0
2022-06-09 14:00:00,439.85,439.85,439.31,439.31,5302.0,406.2065,406.2065,405.7078,405.7078,5302.0
2022-06-09 14:10:00,439.1,439.41,438.99,438.99,2881.0,405.5139,405.8002,405.4123,405.4123,2881.0
2022-06-09 14:20:00,439.0,439.0,438.48,438.65,1575.0,405.4216,405.4216,404.9413,405.0983,1575.0
2022-06-09 14:30:00,438.52,438.52,437.99,438.05,8101.0,404.9783,404.9783,404.4888,404.5442,8101.0
2022-06-09 14:40:00,437.95,438.69,437.95,438.36,15242.0,404.4519,405.1353,404.4519,404.8305,15242.0
2022-06-09 14:50:00,438.47,439.25,438.33,438.39,9868.0,404.9321,405.6524,404.8028,404.8582,9868.0
2022-06-09 15:00:00,438.64,438.64,437.37,437.4,8482.0,405.0891,405.0891,403.9162,403.9439,8482.0
2022-06-09 15:10:00,437.41,437.59,437.0,437.53,13986.0,403.9532,404.1194,403.5745,404.064,13986.0
2022-06-09 15:20:00,437.6,437.77,436.28,436.5,18398.0,404.1286,404.2856,402.9096,403.1128,18398.0
2022-06-09 15:30:00,436.39,436.48,435.27,435.31,35552.0,403.0112,403.0943,401.9769,402.0138,35552.0
2022-06-09 15:40:00,435.38,435.39,433.09,433.24,38128.0,402.0784,402.0877,399.9636,400.1021,38128.0
2022-06-09 15:50:00,433.11,433.99,432.5,432.66,74927.0,399.9821,400.7948,399.4187,399.5665,74927.0
2022-06-10 09:30:00,431.0,431.0,425.75,428.34,62161.0,398.0335,398.0335,393.185,395.5769,62161.0
2022-06-10 09:40:00,428.29,430.61,428.06,430.37,41595.0,395.5307,397.6733,395.3183,397.4516,41595.0
2022-06-10 09:50:00,430.13,431.0,429.02,431.0,13509.0,397.23,398.0335,396.2049,398.0335,13509.0
2022-06-10 10:00:00,430.92,430.92,428.5,428.88,15128.0,397.9596,397.9596,395.7247,396.0756,15128.0
2022-06-10 10:10:00,429.31,429.6,428.15,428.15,9053.0,396.4727,396.7405,395.4015,395.4015,9053.0
2022-06-10 10:20:00,428.27,429.01,427.89,428.14,10034.0,395.5123,396.1957,395.1613,395.3922,10034.0
2022-06-10 10:30:00,428.35,430.0,428.0,429.22,16034.0,395.5862,397.1099,395.2629,396.3896,16034.0
2022-06-10 10:40:00,429.27,430.53,429.06,430.34,9014.0,396.4358,397.5994,396.2418,397.4239,9014.0
2022-06-10 10:50:00,430.65,430.81,429.5,429.6,7442.0,397.7102,397.858,396.6482,396.7405,7442.0
2022-06-10 11:00:00,428.92,429.93,428.75,429.55,12816.0,396.1126,397.0453,395.9556,396.6944,12816.0
2022-06-10 11:10:00,429.48,429.5,428.39,428.52,8145.0,396.6297,396.6482,395.6231,395.7432,8145.0
2022-06-10 11:20:00,428.76,429.12,428.07,428.47,7266.0,395.9648,396.2973,395.3276,395.697,7266.0
2022-06-10 11:30:00,428.5,428.73,427.81,428.23,7862.0,395.7247,395.9371,395.0875,395.4753,7862.0
2022-06-10 11:40:00,428.18,429.97,428.18,429.62,4904.0,395.4292,397.0822,395.4292,396.759,4904.0
2022-06-10 11:50:00,429.48,430.29,429.21,430.29,28256.0,396.6297,397.3778,396.3804,397.3778,28256.0
2022-06-10 12:00:00,430.5,431.09,429.97,431.09,11199.0,397.5717,398.1166,397.0822,398.1166,11199.0
2022-06-10 12:10:00,431.2,431.87,430.75,431.75,12941.0,398.2182,398.8369,397.8026,398.7261,12941.0
2022-06-10 12:20:00,432.0,432.62,431.23,431.76,10874.0,398.957,399.5295,398.2459,398.7353,10874.0
2022-06-10 12:30:00,431.91,432.23,431.33,431.92,3422.0,398.8739,399.1694,398.3382,398.8831,3422.0
2022-06-10 12:40:00,431.97,432.03,431.02,431.16,5645.0,398.9293,398.9847,398.0519,398.1812,5645.0
2022-06-10 12:50:00,431.16,431.29,430.83,431.13,13224.0,398.1812,398.3013,397.8765,398.1535,13224.0
2022-06-10 13:00:00,430.99,431.41,430.55,431.06,9504.0,398.0242,398.4121,397.6179,398.0889,9504.0
2022-06-10 13:10:00,430.97,431.17,430.55,430.92,4906.0,398.0058,398.1905,397.6179,397.9596,4906.0
2022-06-10 13:20:00,431.19,431.71,430.72,431.71,2220.0,398.2089,398.6892,397.7749,398.6892,2220.0
2022-06-10 13:30:00,431.94,431.94,431.0,431.54,8871.0,398.9016,398.9016,398.0335,398.5322,8871.0
2022-06-10 13:40:00,431.37,431.79,431.01,431.79,4876.0,398.3752,398.763,398.0427,398.763,4876.0
2022-06-10 13:50:00,431.89,432.2,430.98,431.32,15927.0,398.8554,399.1417,398.015,398.329,15927.0
2022-06-10 14:00:00,431.17,431.64,430.74,431.37,6371.0,398.1905,398.6245,397.7933,398.3752,6371.0
2022-06-10 14:10:00,431.58,431.83,430.83,431.79,19674.0,398.5691,398.8,397.8765,398.763,19674.0
2022-06-10 14:20:00,432.36,432.79,431.89,431.97,5771.0,399.2894,399.6865,398.8554,398.9293,5771.0
2022-06-10 14:30:00,432.18,432.35,431.93,432.16,6661.0,399.1232,399.2802,398.8923,399.1047,6661.0
2022-06-10 14:40:00,432.07,432.07,431.36,431.99,5288.0,399.0216,399.0216,398.3659,398.9477,5288.0
2022-06-10 14:50:00,431.96,432.75,431.76,432.64,15972.0,398.92,399.6496,398.7353,399.548,15972.0
2022-06-10 15:00:00,432.6,433.0,432.0,432.27,8532.0,399.5111,399.8805,398.957,399.2063,8532.0
2022-06-10 15:10:00,432.15,433.43,432.15,433.32,5323.0,399.0955,400.2776,399.0955,400.176,5323.0
2022-06-10 15:20:00,433.25,434.03,432.33,433.58,7408.0,400.1114,400.8317,399.2617,400.4161,7408.0
2022-06-10 15:30:00,433.51,434.35,433.24,433.84,22818.0,400.3515,401.1272,400.1021,400.6562,22818.0
2022-06-10 15:40:00,433.75,433.96,430.89,431.64,37824.0,400.5731,400.7671,397.9319,398.6245,37824.0
2022-06-10 15:50:00,431.6,432.1,429.92,430.03,75560.0,398.5876,399.0493,397.0361,397.1377,75560.0
2022-06-13 09:30:00,424.4,425.24,422.31,423.27,58785.0,391.9383,392.714,390.0081,390.8947,58785.0
2022-06-13 09:40:00,423.73,424.56,422.77,423.04,36845.0,391.3195,392.086,390.433,390.6823,36845.0
2022-06-13 09:50:00,423.01,424.44,423.0,423.41,32443.0,390.6546,391.9752,390.6454,391.024,32443.0
2022-06-13 10:00:00,423.53,424.64,423.33,424.13,18677.0,391.1348,392.1599,390.9501,391.6889,18677.0
2022-06-13 10:10:00,423.79,424.08,421.52,421.85,27689.0,391.3749,391.6428,389.2786,389.5833,27689.0
2022-06-13 10:20:00,421.67,422.9,421.66,422.5,17758.0,389.4171,390.553,389.4079,390.1836,17758.0
2022-06-13 10:30:00,422.59,425.29,422.51,425.12,14202.0,390.2667,392.7602,390.1928,392.6032,14202.0
2022-06-13 10:40:00,424.94,425.1,422.01,422.35,30370.0,392.437,392.5847,389.7311,390.0451,30370.0
2022-06-13 10:50:00,422.12,422.9,421.67,422.54,9741.0,389.8327,390.553,389.4171,390.2206,9741.0
2022-06-13 11:00:00,422.45,423.54,422.23,422.42,14242.0,390.1374,391.1441,389.9343,390.1097,14242.0
2022-06-13 11:10:00,422.07,423.85,422.07,423.85,10973.0,389.7865,391.4304,389.7865,391.4304,10973.0
2022-06-13 11:20:00,423.88,425.9,423.78,424.69,14744.0,391.4581,393.3236,391.3657,392.2061,14744.0
2022-06-13 11:30:00,424.61,425.45,423.73,425.14,24501.0,392.1322,392.908,391.3195,392.6217,24501.0
2022-06-13 11:40:00,425.02,427.0,424.87,425.93,27204.0,392.5109,394.3394,392.3723,393.3513,27204.0
2022-06-13 11:50:00,426.0,426.14,424.98,426.0,9134.0,393.4159,393.5452,392.4739,393.4159,9134.0
2022-06-13 12:00:00,426.06,428.36,425.94,427.33,44494.0,393.4713,395.5954,393.3605,394.6442,44494.0
2022-06-13 12:10:00,427.62,428.2,425.92,426.36,11395.0,394.912,395.4476,393.342,393.7484,11395.0
2022-06-13 12:20:00,426.45,426.92,425.6,425.95,13036.0,393.8315,394.2655,393.0465,393.3697,13036.0
2022-06-13 12:30:00,425.99,427.17,425.51,426.88,6474.0,393.4067,394.4964,392.9634,394.2286,6474.0
2022-06-13 12:40:00,426.72,426.72,425.24,425.72,16396.0,394.0808,394.0808,392.714,393.1573,16396.0
2022-06-13 12:50:00,425.72,426.49,425.44,425.44,8470.0,393.1573,393.8684,392.8987,392.8987,8470.0
2022-06-13 13:00:00,425.74,426.22,425.02,426.22,16326.0,393.1758,393.6191,392.5109,393.6191,16326.0
2022-06-13 13:10:00,426.06,426.24,425.8,425.94,7623.0,393.4713,393.6375,393.2312,393.3605,7623.0
2022-06-13 13:20:00,425.8,425.8,424.75,425.25,16868.0,393.2312,393.2312,392.2615,392.7233,16868.0
2022-06-13 13:30:00,425.28,425.76,424.69,425.35,6962.0,392.751,393.1943,392.2061,392.8156,6962.0
2022-06-13 13:40:00,425.87,428.24,425.75,428.18,8655.0,393.2958,395.4846,393.185,395.4292,8655.0
2022-06-13 13:50:00,428.26,428.27,426.59,427.58,7183.0,395.503,395.5123,393.9608,394.8751,7183.0
2022-06-13 14:00:00,427.53,427.56,426.63,426.77,8839.0,394.8289,394.8566,393.9977,394.127,8839.0
2022-06-13 14:10:00,426.61,427.17,426.18,426.83,5512.0,393.9792,394.4964,393.5821,394.1824,5512.0
2022-06-13 14:20:00,427.18,427.48,426.26,426.53,6704.0,394.5056,394.7827,393.656,393.9054,6704.0
2022-06-13 14:30:00,426.46,427.12,425.5,426.7,7732.0,393.8407,394.4502,392.9541,394.0624,7732.0
2022-06-13 14:40:00,426.55,426.92,425.88,426.17,7348.0,393.9238,394.2655,393.3051,393.5729,7348.0
2022-06-13 14:50:00,426.03,426.08,424.66,425.19,16894.0,393.4436,393.4898,392.1784,392.6679,16894.0
2022-06-13 15:00:00,424.95,425.61,424.58,424.85,9720.0,392.4462,393.0557,392.1045,392.3539,9720.0
2022-06-13 15:10:00,424.73,426.48,424.56,425.26,17480.0,392.243,393.8592,392.086,392.7325,17480.0
2022-06-13 15:20:00,425.06,425.35,424.53,424.65,16835.0,392.5478,392.8156,392.0583,392.1692,16835.0
2022-06-13 15:30:00,424.5,424.6,423.26,423.32,26660.0,392.0306,392.123,390.8855,390.9409,26660.0
2022-06-13 15:40:00,423.42,423.65,422.47,423.11,31941.0,391.0332,391.2457,390.1559,390.747,31941.0
2022-06-13 15:50:00,423.15,424.4,422.18,424.05,82235.0,390.7839,391.9383,389.8881,391.6151,82235.0
2022-06-14 09:30:00,424.01,424.16,421.0,423.19,36979.0,391.5781,391.7166,388.7983,390.8208,36979.0
2022-06-14 09:40:00,422.86,423.27,421.8,422.54,16658.0,390.5161,390.8947,389.5372,390.2206,16658.0
2022-06-14 09:50:00,421.99,422.95,421.41,422.32,10634.0,389.7126,390.5992,389.177,390.0174,10634.0
2022-06-14 10:00:00,422.18,423.36,421.79,422.16,14713.0,389.8881,390.9778,389.5279,389.8696,14713.0
2022-06-14 10:10:00,421.93,421.97,420.86,421.1,16283.0,389.6572,389.6942,388.6691,388.8907,16283.0
2022-06-14 10:20:00,421.08,421.33,420.55,420.55,4334.0,388.8722,389.1031,388.3828,388.3828,4334.0
2022-06-14 10:30:00,420.29,420.36,417.51,417.64,21703.0,388.1427,388.2073,385.5753,385.6953,21703.0
2022-06-14 10:40:00,417.38,417.77,415.51,416.77,32496.0,385.4552,385.8154,383.7283,384.8919,32496.0
2022-06-14 10:50:00,416.66,418.65,416.62,418.15,19779.0,384.7903,386.6281,384.7534,386.1663,19779.0
2022-06-14 11:00:00,418.32,418.44,416.81,417.29,12799.0,386.3233,386.4342,384.9288,385.3721,12799.0
2022-06-14 11:10:00,417.17,417.17,415.96,416.32,12725.0,385.2613,385.2613,384.1438,384.4763,12725.0
2022-06-14 11:20:00,416.19,417.0,415.15,416.22,10652.0,384.3563,385.1043,383.3958,384.384,10652.0
2022-06-14 11:30:00,416.0,416.56,415.52,416.36,9344.0,384.1808,384.698,383.7375,384.5133,9344.0
2022-06-14 11:40:00,416.1,416.65,415.19,415.43,12004.0,384.2731,384.7811,383.4327,383.6544,12004.0
2022-06-14 11:50:00,415.53,415.85,414.68,415.8,28058.0,383.7467,384.0423,382.9618,383.9961,28058.0
2022-06-14 12:00:00,415.64,415.65,414.21,414.81,16047.0,383.8483,383.8576,382.5277,383.0818,16047.0
2022-06-14 12:10:00,414.78,415.29,413.81,414.94,12460.0,383.0541,383.5251,382.1583,383.2019,12460.0
2022-06-14 12:20:00,415.1,415.25,413.5,413.6,10879.0,383.3496,383.4882,381.872,381.9644,10879.0
2022-06-14 12:30:00,413.52,413.61,411.75,412.18,12076.0,381.8905,381.9736,380.2559,380.653,12076.0
2022-06-14 12:40:00,412.16,412.38,411.27,411.72,11799.0,380.6345,380.8377,379.8126,380.2282,11799.0
2022-06-14 12:50:00,411.76,412.05,411.31,412.04,8138.0,380.2651,380.5329,379.8495,380.5237,8138.0
2022-06-14 13:00:00,412.43,413.53,412.18,413.36,12701.0,380.8839,381.8997,380.653,381.7427,12701.0
2022-06-14 13:10:00,413.46,414.4,412.47,413.89,21292.0,381.8351,382.7032,380.9208,382.2322,21292.0
2022-06-14 13:20:00,413.89,414.07,412.6,412.82,17245.0,382.2322,382.3984,381.0408,381.244,17245.0
2022-06-14 13:30:00,412.56,413.11,412.3,412.77,15891.0,381.0039,381.5118,380.7638,381.1978,15891.0
2022-06-14 13:40:00,412.79,413.12,411.9,412.32,12746.0,381.2163,381.5211,380.3944,380.7823,12746.0
2022-06-14 13:50:00,412.47,413.01,412.17,412.39,6704.0,380.9208,381.4195,380.6437,380.8469,6704.0
2022-06-14 14:00:00,412.45,413.44,412.41,413.39,10700.0,380.9023,381.8166,380.8654,381.7704,10700.0
2022-06-14 14:10:00,413.21,413.23,411.63,412.16,8427.0,381.6042,381.6227,380.145,380.6345,8427.0
2022-06-14 14:20:00,412.2,412.62,411.52,411.72,10712.0,380.6714,381.0593,380.0435,380.2282,10712.0
2022-06-14 14:30:00,411.56,412.02,411.11,412.02,11703.0,380.0804,380.5052,379.6648,380.5052,11703.0
2022-06-14 14:40:00,412.02,412.04,411.19,411.62,31273.0,380.5052,380.5237,379.7387,380.1358,31273.0
2022-06-14 14:50:00,411.55,412.9,411.49,412.81,21299.0,380.0712,381.3179,380.0158,381.2348,21299.0
2022-06-14 15:00:00,412.83,413.94,412.7,413.32,19299.0,381.2533,382.2784,381.1332,381.7058,19299.0
2022-06-14 15:10:00,413.34,413.34,411.94,412.11,16421.0,381.7242,381.7242,380.4313,380.5883,16421.0
2022-06-14 15:20:00,412.22,413.52,412.07,413.29,12160.0,380.6899,381.8905,380.5514,381.6781,12160.0
2022-06-14 15:30:00,413.17,415.57,413.17,415.27,29658.0,381.5673,383.7837,381.5673,383.5066,29658.0
2022-06-14 15:40:00,415.38,417.17,415.27,416.94,58294.0,383.6082,385.2613,383.5066,385.0489,58294.0
2022-06-14 15:50:00,417.07,417.1,415.52,416.32,86510.0,385.1689,385.1967,383.7375,384.4763,86510.0
2022-06-15 09:30:00,417.56,419.0,415.63,416.7,39466.0,385.6215,386.9513,383.8391,384.8272,39466.0
2022-06-15 09:40:00,416.62,418.72,416.01,418.3,19780.0,384.7534,386.6927,384.19,386.3049,19780.0
2022-06-15 09:50:00,418.69,418.75,416.58,416.78,9521.0,386.665,386.7204,384.7164,384.9011,9521.0
2022-06-15 10:00:00,416.62,417.38,416.15,416.31,31085.0,384.7534,385.4552,384.3193,384.4671,31085.0
2022-06-15 10:10:00,416.52,416.52,415.1,415.68,14094.0,384.661,384.661,383.3496,383.8853,14094.0
2022-06-15 10:20:00,415.32,418.5,415.32,417.71,22512.0,383.5528,386.4896,383.5528,385.76,22512.0
2022-06-15 10:30:00,417.72,418.05,416.43,416.51,10074.0,385.7692,386.074,384.5779,384.6518,10074.0
2022-06-15 10:40:00,416.25,416.26,414.69,415.12,6756.0,384.4117,384.4209,382.971,383.3681,6756.0
2022-06-15 10:50:00,415.2,415.54,414.52,414.55,3936.0,383.442,383.756,382.814,382.8417,3936.0
2022-06-15 11:00:00,414.0,414.1,412.61,412.61,10729.0,382.3338,382.4261,381.0501,381.0501,10729.0
2022-06-15 11:10:00,412.33,412.96,411.79,412.73,10836.0,380.7915,381.3733,380.2928,381.1609,10836.0
2022-06-15 11:20:00,412.86,413.45,412.38,413.12,6480.0,381.281,381.8258,380.8377,381.5211,6480.0
2022-06-15 11:30:00,413.19,413.23,412.58,412.87,4766.0,381.5857,381.6227,381.0224,381.2902,4766.0
2022-06-15 11:40:00,412.97,414.15,412.86,414.11,11702.0,381.3825,382.4723,381.281,382.4354,11702.0
2022-06-15 11:50:00,414.27,414.53,413.72,414.18,7009.0,382.5831,382.8232,382.0752,382.5,7009.0
2022-06-15 12:00:00,413.73,413.9,412.96,413.23,13401.0,382.0844,382.2414,381.3733,381.6227,13401.0
2022-06-15 12:10:00,413.29,413.48,412.98,412.99,6093.0,381.6781,381.8535,381.3918,381.401,6093.0
2022-06-15 12:20:00,412.95,413.47,412.95,413.32,10600.0,381.3641,381.8443,381.3641,381.7058,10600.0
2022-06-15 12:30:00,413.14,413.57,413.03,413.03,7739.0,381.5395,381.9367,381.438,381.438,7739.0
2022-06-15 12:40:00,413.08,413.09,412.11,412.53,7556.0,381.4841,381.4934,380.5883,380.9762,7556.0
2022-06-15 12:50:00,412.54,412.54,411.5,411.66,5011.0,380.9854,380.9854,380.025,380.1727,5011.0
2022-06-15 13:00:00,411.51,412.33,411.51,411.98,3940.0,380.0342,380.7915,380.0342,380.4683,3940.0
2022-06-15 13:10:00,412.11,412.35,411.66,412.19,4232.0,380.5883,380.81,380.1727,380.6622,4232.0
2022-06-15 13:20:00,412.35,412.51,412.22,412.42,4297.0,380.81,380.9577,380.6899,380.8746,4297.0
2022-06-15 13:30:00,412.53,412.74,411.92,412.18,4888.0,380.9762,381.1701,380.4129,380.653,4888.0
2022-06-15 13:40:00,412.27,412.37,411.63,411.63,6295.0,380.7361,380.8284,380.145,380.145,6295.0
2022-06-15 13:50:00,411.05,413.99,410.78,413.58,16858.0,379.6094,382.3245,379.3601,381.9459,16858.0
2022-06-15 14:00:00,412.0,414.69,410.66,412.07,22088.0,380.4867,382.971,379.2492,380.5514,22088.0
2022-06-15 14:10:00,411.82,412.55,410.77,411.99,18645.0,380.3205,380.9947,379.3508,380.4775,18645.0
2022-06-15 14:20:00,411.86,412.33,410.81,411.52,7765.0,380.3575,380.7915,379.3878,380.0435,7765.0
2022-06-15 14:30:00,410.98,413.23,408.87,412.65,40655.0,379.5448,381.6227,377.5962,381.087,40655.0
2022-06-15 14:40:00,412.56,416.19,412.37,415.01,22117.0,381.0039,384.3563,380.8284,383.2665,22117.0
2022-06-15 14:50:00,415.17,415.81,413.6,414.36,11590.0,383.4143,384.0053,381.9644,382.6662,11590.0
2022-06-15 15:00:00,414.4,415.32,414.12,414.86,11308.0,382.7032,383.5528,382.4446,383.128,11308.0
2022-06-15 15:10:00,414.96,415.04,413.55,414.14,20310.0,383.2203,383.2942,381.9182,382.4631,20310.0
2022-06-15 15:20:00,414.38,416.43,414.21,416.25,20061.0,382.6847,384.5779,382.5277,384.4117,20061.0
2022-06-15 15:30:00,416.15,416.84,415.34,415.67,32364.0,384.3193,384.9565,383.5713,383.876,32364.0
2022-06-15 15:40:00,415.48,416.01,414.23,415.02,24603.0,383.7006,384.19,382.5462,383.2757,24603.0
2022-06-15 15:50:00,414.94,414.94,413.15,413.82,75849.0,383.2019,383.2019,381.5488,382.1675,75849.0
2022-06-16 09:30:00,410.43,412.79,408.2,409.0,38649.0,379.0368,381.2163,376.9774,377.7162,38649.0
2022-06-16 09:40:00,409.0,410.22,407.52,410.18,19173.0,377.7162,378.8429,376.3494,378.806,19173.0
2022-06-16 09:50:00,410.26,411.81,410.26,410.54,66316.0,378.8798,380.3113,378.8798,379.1384,66316.0
2022-06-16 10:00:00,410.92,412.89,408.81,409.44,42598.0,379.4893,381.3087,377.5407,378.1226,42598.0
2022-06-16 10:10:00,409.31,409.51,408.34,408.69,13550.0,378.0025,378.1872,377.1067,377.4299,13550.0
2022-06-16 10:20:00,409.05,411.65,409.05,411.56,23789.0,377.7624,380.1635,377.7624,380.0804,23789.0
2022-06-16 10:30:00,411.61,411.61,410.11,410.23,8483.0,380.1266,380.1266,378.7413,378.8521,8483.0
2022-06-16 10:40:00,410.33,410.57,407.79,408.2,13325.0,378.9445,379.1661,376.5988,376.9774,13325.0
2022-06-16 10:50:00,408.03,408.03,406.16,406.58,19631.0,376.8204,376.8204,375.0934,375.4813,19631.0
2022-06-16 11:00:00,406.78,407.36,405.73,407.15,9936.0,375.666,376.2016,374.6963,376.0077,9936.0
2022-06-16 11:10:00,406.78,407.84,406.2,407.59,10439.0,375.666,376.6449,375.1304,376.4141,10439.0
2022-06-16 11:20:00,407.38,408.94,407.19,408.24,21266.0,376.2201,377.6608,376.0447,377.0143,21266.0
2022-06-16 11:30:00,408.34,408.8,407.55,408.8,13525.0,377.1067,377.5315,376.3771,377.5315,13525.0
2022-06-16 11:40:00,408.49,408.58,407.87,408.39,7767.0,377.2452,377.3283,376.6726,377.1529,7767.0
2022-06-16 11:50:00,408.48,409.04,407.69,408.89,8862.0,377.236,377.7531,376.5064,377.6146,8862.0
2022-06-16 12:00:00,408.96,409.32,407.92,408.43,12425.0,377.6793,378.0117,376.7188,377.1898,12425.0
2022-06-16 12:10:00,408.36,408.8,408.12,408.38,10031.0,377.1252,377.5315,376.9035,377.1436,10031.0
2022-06-16 12:20:00,408.21,408.88,407.63,408.3,10984.0,376.9866,377.6054,376.451,377.0697,10984.0
2022-06-16 12:30:00,408.55,409.2,407.52,407.52,14444.0,377.3006,377.9009,376.3494,376.3494,14444.0
2022-06-16 12:40:00,407.49,407.8,406.55,407.44,12647.0,376.3217,376.608,375.4536,376.2755,12647.0
2022-06-16 12:50:00,407.7,407.7,406.54,407.01,12772.0,376.5156,376.5156,375.4444,375.8784,12772.0
2022-06-16 13:00:00,407.62,409.19,407.16,408.85,7894.0,376.4418,377.8917,376.0169,377.5777,7894.0
2022-06-16 13:10:00,408.69,409.13,408.22,408.28,9084.0,377.4299,377.8363,376.9959,377.0513,9084.0
2022-06-16 13:20:00,408.29,408.67,407.15,408.67,8407.0,377.0605,377.4114,376.0077,377.4114,8407.0
2022-06-16 13:30:00,408.47,408.73,407.56,408.39,12085.0,377.2267,377.4669,376.3864,377.1529,12085.0
2022-06-16 13:40:00,408.42,408.46,407.3,407.3,9563.0,377.1806,377.2175,376.1462,376.1462,9563.0
2022-06-16 13:50:00,407.35,407.35,406.59,406.64,11157.0,376.1924,376.1924,375.4905,375.5367,11157.0
2022-06-16 14:00:00,406.57,407.04,405.84,406.1,11039.0,375.4721,375.9061,374.7979,375.038,11039.0
2022-06-16 14:10:00,406.09,406.25,405.68,405.76,9995.0,375.0288,375.1766,374.6501,374.724,9995.0
2022-06-16 14:20:00,405.7,406.18,405.31,405.62,11387.0,374.6686,375.1119,374.3085,374.5947,11387.0
2022-06-16 14:30:00,405.6,405.93,404.68,404.82,14319.0,374.5763,374.881,373.7266,373.8559,14319.0
2022-06-16 14:40:00,404.99,406.25,403.55,403.77,25072.0,374.0129,375.1766,372.6831,372.8862,25072.0
2022-06-16 14:50:00,403.84,404.47,403.51,403.74,13242.0,372.9509,373.5327,372.6461,372.8585,13242.0
2022-06-16 15:00:00,403.76,404.82,403.58,404.58,21460.0,372.877,373.8559,372.7108,373.6343,21460.0
2022-06-16 15:10:00,404.69,405.55,404.57,405.55,15117.0,373.7359,374.5301,373.6251,374.5301,15117.0
2022-06-16 15:20:00,405.77,405.97,404.86,405.2,14601.0,374.7333,374.918,373.8929,374.2069,14601.0
2022-06-16 15:30:00,405.11,405.53,404.25,405.45,21692.0,374.1237,374.5116,373.3295,374.4377,21692.0
2022-06-16 15:40:00,405.46,405.82,403.24,403.88,31171.0,374.447,374.7794,372.3968,372.9878,31171.0
2022-06-16 15:50:00,403.98,404.81,403.02,404.79,85232.0,373.0802,373.8467,372.1936,373.8282,85232.0
2022-06-17 09:30:00,403.57,405.4,401.78,402.95,286761.0,372.7015,374.3916,371.0485,372.129,286761.0
2022-06-17 09:40:00,403.1,404.7,400.43,400.96,39788.0,372.2675,373.7451,369.8017,370.2912,39788.0
2022-06-17 09:50:00,401.54,404.63,401.3,403.92,18040.0,370.8268,373.6805,370.6052,373.0248,18040.0
2022-06-17 10:00:00,403.58,403.59,401.83,402.07,11058.0,372.7108,372.72,371.0946,371.3163,11058.0
2022-06-17 10:10:00,402.28,402.71,400.57,400.85,13353.0,371.5102,371.9073,369.931,370.1896,13353.0
2022-06-17 10:20:00,400.66,400.89,398.22,398.62,29376.0,370.0141,370.2265,367.7608,368.1302,29376.0
2022-06-17 10:30:00,398.99,399.46,396.75,397.02,22881.0,368.4719,368.9059,366.4032,366.6525,22881.0
2022-06-17 10:40:00,397.02,397.76,395.89,396.2,24089.0,366.6525,367.3359,365.609,365.8953,24089.0
2022-06-17 10:50:00,396.0,396.41,394.66,395.53,30033.0,365.7106,366.0892,364.4731,365.2765,30033.0
2022-06-17 11:00:00,395.48,397.69,394.99,397.44,13970.0,365.2303,367.2713,364.7778,367.0404,13970.0
2022-06-17 11:10:00,397.33,398.48,396.97,398.17,16183.0,366.9388,368.0009,366.6064,367.7146,16183.0
2022-06-17 11:20:00,398.05,398.46,396.78,398.32,15274.0,367.6038,367.9824,366.4309,367.8531,15274.0
2022-06-17 11:30:00,398.45,399.55,397.96,398.43,11919.0,367.9732,368.989,367.5206,367.9547,11919.0
2022-06-17 11:40:00,398.81,399.04,398.05,398.14,22220.0,368.3056,368.518,367.6038,367.6869,22220.0
2022-06-17 11:50:00,397.94,398.27,396.66,397.57,15778.0,367.5022,367.8069,366.3201,367.1605,15778.0
2022-06-17 12:00:00,397.29,397.39,396.26,396.44,14340.0,366.9019,366.9942,365.9507,366.1169,14340.0
2022-06-17 12:10:00,396.35,397.58,395.85,397.21,19797.0,366.0338,367.1697,365.572,366.828,19797.0
2022-06-17 12:20:00,397.21,397.58,396.14,397.58,13003.0,366.828,367.1697,365.8398,367.1697,13003.0
2022-06-17 12:30:00,397.54,397.55,396.27,396.68,14183.0,367.1328,367.142,365.9599,366.3385,14183.0
2022-06-17 12:40:00,396.69,397.44,395.91,397.28,26813.0,366.3478,367.0404,365.6274,366.8927,26813.0
2022-06-17 12:50:00,397.33,399.57,396.98,399.23,26691.0,366.9388,369.0075,366.6156,368.6935,26691.0
2022-06-17 13:00:00,399.17,401.83,398.96,401.62,15094.0,368.6381,371.0946,368.4442,370.9007,15094.0
2022-06-17 13:10:00,401.24,401.54,400.7,400.93,8897.0,370.5498,370.8268,370.0511,370.2635,8897.0
2022-06-17 13:20:00,400.81,401.83,400.47,400.76,9577.0,370.1526,371.0946,369.8387,370.1065,9577.0
2022-06-17 13:30:00,400.72,401.09,399.68,400.76,13417.0,370.0695,370.4112,369.1091,370.1065,13417.0
2022-06-17 13:40:00,400.62,401.33,400.09,400.67,12226.0,369.9772,370.6329,369.4877,370.0234,12226.0
2022-06-17 13:50:00,400.76,401.04,399.89,400.12,13608.0,370.1065,370.3651,369.303,369.5154,13608.0
2022-06-17 14:00:00,400.13,401.21,400.03,400.99,15112.0,369.5247,370.5221,369.4323,370.3189,15112.0
2022-06-17 14:10:00,400.9,402.17,400.9,401.74,16655.0,370.2358,371.4086,370.2358,371.0115,16655.0
2022-06-17 14:20:00,401.77,402.88,400.94,401.33,15957.0,371.0392,372.0643,370.2727,370.6329,15957.0
2022-06-17 14:30:00,401.2,401.24,400.3,401.24,10671.0,370.5128,370.5498,369.6817,370.5498,10671.0
2022-06-17 14:40:00,401.36,402.54,401.14,401.5,20714.0,370.6606,371.7503,370.4574,370.7899,20714.0
2022-06-17 14:50:00,401.42,401.73,401.08,401.39,14761.0,370.716,371.0023,370.402,370.6883,14761.0
2022-06-17 15:00:00,401.58,402.57,401.58,401.65,16327.0,370.8638,371.778,370.8638,370.9284,16327.0
2022-06-17 15:10:00,401.59,401.71,400.2,401.28,23841.0,370.873,370.9838,369.5893,370.5867,23841.0
2022-06-17 15:20:00,401.25,402.3,401.14,402.28,24465.0,370.559,371.5287,370.4574,371.5102,24465.0
2022-06-17 15:30:00,402.29,403.34,401.45,403.27,35786.0,371.5194,372.4891,370.7437,372.4245,35786.0
2022-06-17 15:40:00,403.4,403.53,402.47,403.53,54048.0,372.5445,372.6646,371.6857,372.6646,54048.0
2022-06-17 15:50:00,403.54,404.71,403.42,403.93,159648.0,372.6738,373.7543,372.563,373.034,159648.0
2022-06-21 09:30:00,412.0,412.43,409.01,409.75,71368.0,380.4867,380.8839,377.7254,378.4088,71368.0
2022-06-21 09:40:00,409.13,413.2,409.13,413.02,49426.0,377.8363,381.595,377.8363,381.4287,49426.0
2022-06-21 09:50:00,412.94,415.47,412.76,414.71,25941.0,381.3548,383.6913,381.1886,382.9895,25941.0
2022-06-21 10:00:00,414.59,415.5,413.6,413.73,29004.0,382.8786,383.719,381.9644,382.0844,29004.0
2022-06-21 10:10:00,414.05,414.52,413.09,414.37,17938.0,382.3799,382.814,381.4934,382.6755,17938.0
2022-06-21 10:20:00,414.22,415.7,414.22,415.7,15370.0,382.5369,383.9037,382.5369,383.9037,15370.0
2022-06-21 10:30:00,415.88,416.13,415.37,416.13,22666.0,384.07,384.3008,383.599,384.3008,22666.0
2022-06-21 10:40:00,416.06,416.49,415.12,415.77,12254.0,384.2362,384.6333,383.3681,383.9684,12254.0
2022-06-21 10:50:00,415.6,416.43,414.88,416.37,20159.0,383.8114,384.5779,383.1465,384.5225,20159.0
2022-06-21 11:00:00,416.44,417.39,416.4,416.71,23540.0,384.5871,385.4645,384.5502,384.8365,23540.0
2022-06-21 11:10:00,416.69,416.71,415.41,416.1,7779.0,384.818,384.8365,383.6359,384.2731,7779.0
2022-06-21 11:20:00,416.15,416.46,415.76,416.03,9372.0,384.3193,384.6056,383.9591,384.2085,9372.0
2022-06-21 11:30:00,416.06,417.0,415.43,415.94,20997.0,384.2362,385.1043,383.6544,384.1254,20997.0
2022-06-21 11:40:00,415.99,416.45,415.07,415.74,8529.0,384.1716,384.5964,383.3219,383.9407,8529.0
2022-06-21 11:50:00,415.78,416.06,415.13,415.72,8486.0,383.9776,384.2362,383.3773,383.9222,8486.0
2022-06-21 12:00:00,416.02,416.68,415.81,416.5,6905.0,384.1993,384.8088,384.0053,384.6425,6905.0
2022-06-21 12:10:00,416.74,416.88,416.38,416.8,8649.0,384.8642,384.9935,384.5317,384.9196,8649.0
2022-06-21 12:20:00,416.76,417.15,416.38,417.03,18873.0,384.8827,385.2428,384.5317,385.132,18873.0
2022-06-21 12:30:00,417.17,417.24,416.37,417.06,16690.0,385.2613,385.3259,384.5225,385.1597,16690.0
2022-06-21 12:40:00,417.14,418.26,417.01,418.26,12591.0,385.2336,386.2679,385.1135,386.2679,12591.0
2022-06-21 12:50:00,418.26,418.45,418.01,418.23,12840.0,386.2679,386.4434,386.037,386.2402,12840.0
2022-06-21 13:00:00,418.33,418.47,417.99,418.4,15336.0,386.3326,386.4619,386.0186,386.3972,15336.0
2022-06-21 13:10:00,418.28,418.72,418.17,418.46,10565.0,386.2864,386.6927,386.1848,386.4526,10565.0
2022-06-21 13:20:00,418.54,418.82,418.19,418.29,6073.0,386.5265,386.7851,386.2033,386.2956,6073.0
2022-06-21 13:30:00,418.6,418.92,418.5,418.63,5362.0,386.5819,386.8774,386.4896,386.6096,5362.0
2022-06-21 13:40:00,418.58,418.84,418.37,418.65,6570.0,386.5634,386.8036,386.3695,386.6281,6570.0
2022-06-21 13:50:00,418.63,418.69,418.22,418.51,9059.0,386.6096,386.665,386.231,386.4988,9059.0
2022-06-21 14:00:00,418.49,419.5,418.49,419.16,16307.0,386.4803,387.4131,386.4803,387.0991,16307.0
2022-06-21 14:10:00,419.26,419.83,418.76,418.76,12971.0,387.1914,387.7178,386.7297,386.7297,12971.0
2022-06-21 14:20:00,418.49,418.88,418.25,418.88,11208.0,386.4803,386.8405,386.2587,386.8405,11208.0
2022-06-21 14:30:00,419.17,419.17,418.57,418.74,9869.0,387.1083,387.1083,386.5542,386.7112,9869.0
2022-06-21 14:40:00,418.85,419.82,418.78,419.73,9114.0,386.8128,387.7086,386.7482,387.6255,9114.0
2022-06-21 14:50:00,419.75,420.26,419.75,420.14,14177.0,387.644,388.1149,387.644,388.0041,14177.0
2022-06-21 15:00:00,420.19,420.25,419.64,419.73,11429.0,388.0503,388.1057,387.5424,387.6255,11429.0
2022-06-21 15:10:00,419.79,420.18,419.64,419.89,7774.0,387.6809,388.0411,387.5424,387.7732,7774.0
2022-06-21 15:20:00,419.79,420.2,419.73,420.17,9752.0,387.6809,388.0595,387.6255,388.0318,9752.0
2022-06-21 15:30:00,420.26,420.5,419.65,420.13,25281.0,388.1149,388.3366,387.5516,387.9949,25281.0
2022-06-21 15:40:00,420.15,420.17,419.11,419.51,44619.0,388.0134,388.0318,387.0529,387.4223,44619.0
2022-06-21 15:50:00,419.59,420.06,418.67,419.05,82512.0,387.4962,387.9302,386.6466,386.9975,82512.0
2022-06-22 09:30:00,414.06,417.58,412.92,413.3,71111.0,382.3892,385.6399,381.3364,381.6873,71111.0
2022-06-22 09:40:00,413.4,414.57,412.63,413.36,17927.0,381.7797,382.8602,381.0686,381.7427,17927.0
2022-06-22 09:50:00,413.09,415.0,412.9,413.14,16248.0,381.4934,383.2573,381.3179,381.5395,16248.0
2022-06-22 10:00:00,412.9,413.41,411.79,413.13,18116.0,381.3179,381.7889,380.2928,381.5303,18116.0
2022-06-22 10:10:00,413.13,414.35,412.8,414.35,12144.0,381.5303,382.657,381.2256,382.657,12144.0
2022-06-22 10:20:00,414.66,416.33,414.49,415.49,7903.0,382.9433,384.4855,382.7863,383.7098,7903.0
2022-06-22 10:30:00,415.45,416.96,415.43,415.78,13858.0,383.6729,385.0674,383.6544,383.9776,13858.0
2022-06-22 10:40:00,415.97,416.01,415.03,415.65,7671.0,384.1531,384.19,383.285,383.8576,7671.0
2022-06-22 10:50:00,415.68,416.08,415.4,416.08,5799.0,383.8853,384.2547,383.6267,384.2547,5799.0
2022-06-22 11:00:00,415.91,416.42,415.34,416.06,9683.0,384.0977,384.5687,383.5713,384.2362,9683.0
2022-06-22 11:10:00,416.17,417.81,416.12,417.6,7348.0,384.3378,385.8523,384.2916,385.6584,7348.0
2022-06-22 11:20:00,417.65,418.25,417.0,417.52,10799.0,385.7046,386.2587,385.1043,385.5845,10799.0
2022-06-22 11:30:00,417.67,418.14,417.06,417.36,15365.0,385.7231,386.1571,385.1597,385.4368,15365.0
2022-06-22 11:40:00,417.56,417.66,416.14,417.23,5473.0,385.6215,385.7138,384.3101,385.3167,5473.0
2022-06-22 11:50:00,417.03,417.21,415.94,415.99,17282.0,385.132,385.2982,384.1254,384.1716,17282.0
2022-06-22 12:00:00,416.09,417.27,416.0,416.25,4986.0,384.2639,385.3536,384.1808,384.4117,4986.0
2022-06-22 12:10:00,416.71,417.75,416.66,417.61,8724.0,384.8365,385.7969,384.7903,385.6676,8724.0
2022-06-22 12:20:00,417.72,418.0,417.55,417.55,2949.0,385.7692,386.0278,385.6122,385.6122,2949.0
2022-06-22 12:30:00,417.61,417.91,417.4,417.58,3690.0,385.6676,385.9447,385.4737,385.6399,3690.0
2022-06-22 12:40:00,417.71,417.99,417.37,417.79,5271.0,385.76,386.0186,385.446,385.8339,5271.0
2022-06-22 12:50:00,417.79,418.14,417.32,418.02,3394.0,385.8339,386.1571,385.3998,386.0463,3394.0
2022-06-22 13:00:00,417.98,418.21,417.14,418.1,11339.0,386.0093,386.2217,385.2336,386.1202,11339.0
2022-06-22 13:10:00,417.99,418.23,417.68,417.96,2511.0,386.0186,386.2402,385.7323,385.9909,2511.0
2022-06-22 13:20:00,418.1,418.62,418.09,418.5,6002.0,386.1202,386.6004,386.1109,386.4896,6002.0
2022-06-22 13:30:00,418.37,418.49,417.81,418.28,5152.0,386.3695,386.4803,385.8523,386.2864,5152.0
2022-06-22 13:40:00,418.33,419.01,418.22,418.76,9252.0,386.3326,386.9606,386.231,386.7297,9252.0
2022-06-22 13:50:00,418.76,419.1,418.18,418.99,9250.0,386.7297,387.0437,386.194,386.9421,9250.0
2022-06-22 14:00:00,419.04,419.87,418.85,419.82,12186.0,386.9883,387.7548,386.8128,387.7086,12186.0
2022-06-22 14:10:00,419.76,420.42,419.62,419.74,11448.0,387.6532,388.2627,387.5239,387.6347,11448.0
2022-06-22 14:20:00,419.5,419.51,418.73,418.75,5601.0,387.4131,387.4223,386.702,386.7204,5601.0
2022-06-22 14:30:00,418.75,419.1,418.38,418.49,3367.0,386.7204,387.0437,386.3787,386.4803,3367.0
2022-06-22 14:40:00,418.4,418.4,417.66,417.67,13727.0,386.3972,386.3972,385.7138,385.7231,13727.0
2022-06-22 14:50:00,417.62,418.22,417.62,417.78,6099.0,385.6769,386.231,385.6769,385.8246,6099.0
2022-06-22 15:00:00,417.91,417.91,416.78,416.8,7313.0,385.9447,385.9447,384.9011,384.9196,7313.0
2022-06-22 15:10:00,416.69,417.27,416.59,416.93,3203.0,384.818,385.3536,384.7257,385.0397,3203.0
2022-06-22 15:20:00,417.11,417.69,416.85,417.18,5266.0,385.2059,385.7415,384.9658,385.2705,5266.0
2022-06-22 15:30:00,417.13,417.42,416.34,416.65,9024.0,385.2244,385.4922,384.4948,384.7811,9024.0
2022-06-22 15:40:00,416.48,417.02,416.0,416.29,12799.0,384.6241,385.1228,384.1808,384.4486,12799.0
2022-06-22 15:50:00,416.26,416.96,415.23,415.45,67859.0,384.4209,385.0674,383.4697,383.6729,67859.0
2022-06-23 09:30:00,415.37,416.1,414.67,415.26,24932.0,383.599,384.2731,382.9525,383.4974,24932.0
2022-06-23 09:40:00,415.26,416.27,414.4,414.4,9933.0,383.4974,384.4301,382.7032,382.7032,9933.0
2022-06-23 09:50:00,414.25,414.92,413.1,414.5,9120.0,382.5646,383.1834,381.5026,382.7955,9120.0
2022-06-23 10:00:00,414.5,414.87,413.29,413.63,9489.0,382.7955,383.1372,381.6781,381.9921,9489.0
2022-06-23 10:10:00,413.59,413.93,412.32,413.05,15174.0,381.9551,382.2691,380.7823,381.4564,15174.0
2022-06-23 10:20:00,413.05,413.47,412.31,412.5,7946.0,381.4564,381.8443,380.773,380.9485,7946.0
2022-06-23 10:30:00,412.56,412.77,411.58,412.54,7656.0,381.0039,381.1978,380.0989,380.9854,7656.0
2022-06-23 10:40:00,412.57,413.26,412.16,412.37,15490.0,381.0131,381.6504,380.6345,380.8284,15490.0
2022-06-23 10:50:00,412.72,413.15,412.25,412.98,6735.0,381.1517,381.5488,380.7176,381.3918,6735.0
2022-06-23 11:00:00,412.93,413.08,411.6,412.59,5070.0,381.3456,381.4841,380.1173,381.0316,5070.0
2022-06-23 11:10:00,412.61,412.61,411.42,411.42,5494.0,381.0501,381.0501,379.9511,379.9511,5494.0
2022-06-23 11:20:00,411.73,411.97,410.27,410.27,10536.0,380.2374,380.459,378.8891,378.8891,10536.0
2022-06-23 11:30:00,410.53,410.56,409.33,409.33,11904.0,379.1292,379.1569,378.021,378.021,11904.0
2022-06-23 11:40:00,409.21,409.94,409.21,409.43,4070.0,377.9101,378.5843,377.9101,378.1133,4070.0
2022-06-23 11:50:00,409.44,409.57,408.39,408.73,10322.0,378.1226,378.2426,377.1529,377.4669,10322.0
2022-06-23 12:00:00,408.97,409.0,408.02,408.09,5995.0,377.6885,377.7162,376.8112,376.8758,5995.0
2022-06-23 12:10:00,408.08,408.81,407.82,408.81,4594.0,376.8666,377.5407,376.6265,377.5407,4594.0
2022-06-23 12:20:00,408.7,409.02,407.98,407.99,7377.0,377.4392,377.7347,376.7742,376.7835,7377.0
2022-06-23 12:30:00,408.02,408.03,407.18,407.68,7252.0,376.8112,376.8204,376.0354,376.4972,7252.0
2022-06-23 12:40:00,407.69,408.83,407.61,408.83,6159.0,376.5064,377.5592,376.4325,377.5592,6159.0
2022-06-23 12:50:00,408.65,409.24,408.43,408.54,10602.0,377.393,377.9379,377.1898,377.2914,10602.0
2022-06-23 13:00:00,408.56,409.24,408.5,409.09,8125.0,377.3099,377.9379,377.2545,377.7993,8125.0
2022-06-23 13:10:00,408.86,409.51,408.84,409.01,5098.0,377.5869,378.1872,377.5684,377.7254,5098.0
2022-06-23 13:20:00,408.97,409.48,408.75,408.98,12518.0,377.6885,378.1595,377.4853,377.6977,12518.0
2022-06-23 13:30:00,409.04,409.16,408.59,408.62,4839.0,377.7531,377.864,377.3376,377.3653,4839.0
2022-06-23 13:40:00,408.85,409.02,408.65,409.02,6411.0,377.5777,377.7347,377.393,377.7347,6411.0
2022-06-23 13:50:00,409.15,409.39,408.81,409.18,8016.0,377.8547,378.0764,377.5407,377.8824,8016.0
2022-06-23 14:00:00,409.13,409.39,408.82,409.16,8669.0,377.8363,378.0764,377.55,377.864,8669.0
2022-06-23 14:10:00,408.99,409.5,408.69,408.83,22005.0,377.707,378.178,377.4299,377.5592,22005.0
2022-06-23 14:20:00,408.83,409.35,408.48,409.28,7875.0,377.5592,378.0394,377.236,377.9748,7875.0
2022-06-23 14:30:00,409.16,409.48,409.02,409.02,7071.0,377.864,378.1595,377.7347,377.7347,7071.0
2022-06-23 14:40:00,409.07,409.5,408.86,409.5,12906.0,377.7809,378.178,377.5869,378.178,12906.0
2022-06-23 14:50:00,409.44,409.63,409.18,409.53,4782.0,378.1226,378.298,377.8824,378.2057,4782.0
2022-06-23 15:00:00,409.54,409.84,409.29,409.55,13148.0,378.2149,378.492,377.984,378.2241,13148.0
2022-06-23 15:10:00,409.59,410.0,409.23,410.0,8699.0,378.2611,378.6397,377.9286,378.6397,8699.0
2022-06-23 15:20:00,410.02,411.24,409.91,411.23,18548.0,378.6582,379.7849,378.5566,379.7756,18548.0
2022-06-23 15:30:00,411.32,412.41,411.23,411.69,9113.0,379.8588,380.8654,379.7756,380.2005,9113.0
2022-06-23 15:40:00,411.74,411.98,411.34,411.87,14451.0,380.2466,380.4683,379.8772,380.3667,14451.0
2022-06-23 15:50:00,411.93,412.06,410.3,410.31,91234.0,380.4221,380.5422,378.9168,378.926,91234.0
2022-06-24 09:30:00,415.84,415.84,410.68,410.92,58456.0,384.033,384.033,379.2677,379.4893,58456.0
2022-06-24 09:40:00,411.15,414.91,410.81,414.48,30804.0,379.7018,383.1742,379.3878,382.7771,30804.0
2022-06-24 09:50:00,414.81,415.43,413.58,413.81,7025.0,383.0818,383.6544,381.9459,382.1583,7025.0
2022-06-24 10:00:00,414.08,416.57,414.08,416.19,15007.0,382.4076,384.7072,382.4076,384.3563,15007.0
2022-06-24 10:10:00,415.94,416.39,415.1,416.19,15565.0,384.1254,384.541,383.3496,384.3563,15565.0
2022-06-24 10:20:00,416.34,416.66,415.21,415.51,21350.0,384.4948,384.7903,383.4512,383.7283,21350.0
2022-06-24 10:30:00,415.69,416.19,414.91,415.37,4340.0,383.8945,384.3563,383.1742,383.599,4340.0
2022-06-24 10:40:00,415.37,416.62,415.34,416.62,5290.0,383.599,384.7534,383.5713,384.7534,5290.0
2022-06-24 10:50:00,416.61,417.23,416.39,417.21,9674.0,384.7441,385.3167,384.541,385.2982,9674.0
2022-06-24 11:00:00,416.99,417.11,416.45,416.61,11136.0,385.0951,385.2059,384.5964,384.7441,11136.0
2022-06-24 11:10:00,416.78,417.56,416.69,417.04,28200.0,384.9011,385.6215,384.818,385.1412,28200.0
2022-06-24 11:20:00,417.13,417.22,416.49,417.09,6994.0,385.2244,385.3075,384.6333,385.1874,6994.0
2022-06-24 11:30:00,417.08,417.33,416.74,417.26,5536.0,385.1782,385.4091,384.8642,385.3444,5536.0
2022-06-24 11:40:00,417.41,418.25,417.27,418.04,12635.0,385.4829,386.2587,385.3536,386.0648,12635.0
2022-06-24 11:50:00,418.15,418.17,417.29,417.77,26425.0,386.1663,386.1848,385.3721,385.8154,26425.0
2022-06-24 12:00:00,417.77,417.95,417.61,417.75,5341.0,385.8154,385.9816,385.6676,385.7969,5341.0
2022-06-24 12:10:00,417.83,418.01,417.06,418.0,8840.0,385.8708,386.037,385.1597,386.0278,8840.0
2022-06-24 12:20:00,417.93,418.64,417.93,418.36,7095.0,385.9632,386.6189,385.9632,386.3603,7095.0
2022-06-24 12:30:00,418.28,418.71,417.97,418.24,4705.0,386.2864,386.6835,386.0001,386.2495,4705.0
2022-06-24 12:40:00,418.11,418.28,417.78,417.92,10623.0,386.1294,386.2864,385.8246,385.9539,10623.0
2022-06-24 12:50:00,418.08,418.15,417.73,417.76,2846.0,386.1017,386.1663,385.7785,385.8062,2846.0
2022-06-24 13:00:00,417.66,418.49,417.66,418.16,13562.0,385.7138,386.4803,385.7138,386.1756,13562.0
2022-06-24 13:10:00,418.3,418.61,417.99,417.99,12526.0,386.3049,386.5912,386.0186,386.0186,12526.0
2022-06-24 13:20:00,418.14,418.57,418.0,418.48,6553.0,386.1571,386.5542,386.0278,386.4711,6553.0
2022-06-24 13:30:00,418.42,418.63,417.96,418.13,7698.0,386.4157,386.6096,385.9909,386.1479,7698.0
2022-06-24 13:40:00,418.1,418.81,418.09,418.58,7158.0,386.1202,386.7759,386.1109,386.5634,7158.0
2022-06-24 13:50:00,418.38,418.41,417.7,417.89,17366.0,386.3787,386.4065,385.7508,385.9262,17366.0
2022-06-24 14:00:00,417.85,417.86,416.87,417.32,5060.0,385.8893,385.8985,384.9842,385.3998,5060.0
2022-06-24 14:10:00,417.33,417.62,416.84,417.11,15492.0,385.4091,385.6769,384.9565,385.2059,15492.0
2022-06-24 14:20:00,417.05,417.24,416.39,417.05,11782.0,385.1505,385.3259,384.541,385.1505,11782.0
2022-06-24 14:30:00,417.1,417.62,416.88,417.34,17461.0,385.1967,385.6769,384.9935,385.4183,17461.0
2022-06-24 14:40:00,417.24,418.03,417.02,418.02,15718.0,385.3259,386.0555,385.1228,386.0463,15718.0
2022-06-24 14:50:00,418.08,418.94,417.98,418.67,10573.0,386.1017,386.8959,386.0093,386.6466,10573.0
2022-06-24 15:00:00,418.74,418.82,418.3,418.49,14950.0,386.7112,386.7851,386.3049,386.4803,14950.0
2022-06-24 15:10:00,418.3,418.55,418.08,418.18,14726.0,386.3049,386.5357,386.1017,386.194,14726.0
2022-06-24 15:20:00,418.13,418.21,417.85,417.85,11282.0,386.1479,386.2217,385.8893,385.8893,11282.0
2022-06-24 15:30:00,417.84,418.68,417.79,418.56,15637.0,385.88,386.6558,385.8339,386.545,15637.0
2022-06-24 15:40:00,418.64,419.33,418.62,419.15,31685.0,386.6189,387.2561,386.6004,387.0898,31685.0
2022-06-24 15:50:00,419.22,419.48,418.05,419.09,72946.0,387.1545,387.3946,386.074,387.0344,72946.0
2022-06-27 09:30:00,419.04,419.61,417.47,418.91,19955.0,386.9883,387.5147,385.5384,386.8682,19955.0
2022-06-27 09:40:00,419.17,420.5,418.44,418.58,8057.0,387.1083,388.3366,386.4342,386.5634,8057.0
2022-06-27 09:50:00,418.93,419.01,417.53,417.97,28440.0,386.8867,386.9606,385.5938,386.0001,28440.0
2022-06-27 10:00:00,417.75,419.63,417.69,418.63,10687.0,385.7969,387.5331,385.7415,386.6096,10687.0
2022-06-27 10:10:00,418.91,420.27,418.42,420.27,5869.0,386.8682,388.1242,386.4157,388.1242,5869.0
2022-06-27 10:20:00,420.44,420.89,419.92,420.02,8080.0,388.2812,388.6968,387.801,387.8933,8080.0
2022-06-27 10:30:00,419.86,421.19,419.85,421.14,8526.0,387.7455,388.9738,387.7363,388.9276,8526.0
2022-06-27 10:40:00,420.97,422.92,420.97,422.47,16529.0,388.7706,390.5715,388.7706,390.1559,16529.0
2022-06-27 10:50:00,422.68,423.19,421.12,421.25,8668.0,390.3498,390.8208,388.9092,389.0292,8668.0
2022-06-27 11:00:00,421.13,421.41,420.21,421.1,4061.0,388.9184,389.177,388.0688,388.8907,4061.0
2022-06-27 11:10:00,420.89,422.07,420.75,422.07,8334.0,388.6968,389.7865,388.5675,389.7865,8334.0
2022-06-27 11:20:00,422.06,422.97,422.06,422.9,4657.0,389.7773,390.6177,389.7773,390.553,4657.0
2022-06-27 11:30:00,422.93,422.93,422.04,422.32,17178.0,390.5807,390.5807,389.7588,390.0174,17178.0
2022-06-27 11:40:00,422.37,422.6,422.01,422.04,5009.0,390.0636,390.276,389.7311,389.7588,5009.0
2022-06-27 11:50:00,421.87,422.42,421.87,422.42,2546.0,389.6018,390.1097,389.6018,390.1097,2546.0
2022-06-27 12:00:00,422.46,422.46,421.8,422.19,9613.0,390.1467,390.1467,389.5372,389.8973,9613.0
2022-06-27 12:10:00,422.19,422.73,422.17,422.71,3345.0,389.8973,390.396,389.8789,390.3776,3345.0
2022-06-27 12:20:00,422.85,423.0,422.16,422.33,2835.0,390.5068,390.6454,389.8696,390.0266,2835.0
2022-06-27 12:30:00,422.22,422.22,420.93,420.96,7735.0,389.925,389.925,388.7337,388.7614,7735.0
2022-06-27 12:40:00,421.1,421.37,420.55,420.55,3737.0,388.8907,389.14,388.3828,388.3828,3737.0
2022-06-27 12:50:00,420.87,421.04,420.58,420.82,1660.0,388.6783,388.8353,388.4105,388.6321,1660.0
2022-06-27 13:00:00,420.95,421.07,420.28,420.51,3157.0,388.7522,388.863,388.1334,388.3458,3157.0
2022-06-27 13:10:00,420.69,421.02,420.69,420.78,1328.0,388.5121,388.8168,388.5121,388.5952,1328.0
2022-06-27 13:20:00,421.03,421.03,420.23,420.35,2939.0,388.8261,388.8261,388.0872,388.1981,2939.0
2022-06-27 13:30:00,420.29,420.47,420.0,420.26,3512.0,388.1427,388.3089,387.8748,388.1149,3512.0
2022-06-27 13:40:00,420.26,420.26,419.23,419.43,3969.0,388.1149,388.1149,387.1637,387.3484,3969.0
2022-06-27 13:50:00,419.62,419.7,418.99,418.99,3804.0,387.5239,387.5978,386.9421,386.9421,3804.0
2022-06-27 14:00:00,418.88,419.32,418.53,418.83,6474.0,386.8405,387.2468,386.5173,386.7943,6474.0
2022-06-27 14:10:00,418.85,419.93,418.85,419.93,4207.0,386.8128,387.8102,386.8128,387.8102,4207.0
2022-06-27 14:20:00,420.02,420.04,419.12,419.32,10769.0,387.8933,387.9118,387.0621,387.2468,10769.0
2022-06-27 14:30:00,419.5,420.41,419.1,420.2,4532.0,387.4131,388.2535,387.0437,388.0595,4532.0
2022-06-27 14:40:00,420.12,420.13,419.46,419.49,7773.0,387.9857,387.9949,387.3761,387.4038,7773.0
2022-06-27 14:50:00,419.42,419.7,419.15,419.3,2821.0,387.3392,387.5978,387.0898,387.2284,2821.0
2022-06-27 15:00:00,419.23,419.4,418.59,419.31,4001.0,387.1637,387.3207,386.5727,387.2376,4001.0
2022-06-27 15:10:00,419.53,420.0,419.53,420.0,5764.0,387.4408,387.8748,387.4408,387.8748,5764.0
2022-06-27 15:20:00,419.87,419.88,419.42,419.52,4867.0,387.7548,387.764,387.3392,387.4315,4867.0
2022-06-27 15:30:00,419.41,419.49,418.9,419.01,9756.0,387.33,387.4038,386.859,386.9606,9756.0
2022-06-27 15:40:00,418.92,419.66,418.6,419.25,12447.0,386.8774,387.5608,386.5819,387.1822,12447.0
2022-06-27 15:50:00,419.1,419.26,418.34,419.25,39881.0,387.0437,387.1914,386.3418,387.1822,39881.0
2022-06-28 09:30:00,423.0,425.43,421.41,423.62,39554.0,390.6454,392.8895,389.177,391.2179,39554.0
2022-06-28 09:40:00,423.89,426.64,423.61,426.64,17723.0,391.4673,394.007,391.2087,394.007,17723.0
2022-06-28 09:50:00,426.46,427.56,426.08,426.19,20556.0,393.8407,394.8566,393.4898,393.5914,20556.0
2022-06-28 10:00:00,426.17,426.47,424.11,424.15,13392.0,393.5729,393.85,391.6705,391.7074,13392.0
2022-06-28 10:10:00,424.15,424.51,423.81,424.22,23176.0,391.7074,392.0399,391.3934,391.7721,23176.0
2022-06-28 10:20:00,424.14,424.15,422.08,422.25,15939.0,391.6982,391.7074,389.7957,389.9527,15939.0
2022-06-28 10:30:00,422.25,422.46,420.7,421.98,13944.0,389.9527,390.1467,388.5213,389.7034,13944.0
2022-06-28 10:40:00,421.99,422.1,420.79,421.55,13062.0,389.7126,389.8142,388.6044,389.3063,13062.0
2022-06-28 10:50:00,421.68,423.25,421.15,423.25,8859.0,389.4263,390.8762,388.9369,390.8762,8859.0
2022-06-28 11:00:00,423.32,424.8,423.19,424.05,12631.0,390.9409,392.3077,390.8208,391.6151,12631.0
2022-06-28 11:10:00,424.26,424.57,423.24,423.7,8283.0,391.809,392.0953,390.867,391.2918,8283.0
2022-06-28 11:20:00,423.88,424.18,422.82,422.92,8795.0,391.4581,391.7351,390.4791,390.5715,8795.0
2022-06-28 11:30:00,422.77,423.57,422.51,423.11,11219.0,390.433,391.1718,390.1928,390.747,11219.0
2022-06-28 11:40:00,422.97,423.3,422.35,423.29,5984.0,390.6177,390.9224,390.0451,390.9132,5984.0
2022-06-28 11:50:00,423.28,423.42,421.8,422.55,7726.0,390.904,391.0332,389.5372,390.2298,7726.0
2022-06-28 12:00:00,422.54,423.49,421.99,422.91,9626.0,390.2206,391.0979,389.7126,390.5623,9626.0
2022-06-28 12:10:00,422.77,423.42,422.38,422.79,9186.0,390.433,391.0332,390.0728,390.4514,9186.0
2022-06-28 12:20:00,422.79,424.62,422.79,424.47,7047.0,390.4514,392.1415,390.4514,392.0029,7047.0
2022-06-28 12:30:00,424.55,424.72,424.04,424.23,9540.0,392.0768,392.2338,391.6058,391.7813,9540.0
2022-06-28 12:40:00,424.34,425.17,424.34,424.36,9792.0,391.8829,392.6494,391.8829,391.9013,9792.0
2022-06-28 12:50:00,424.33,424.41,423.57,423.61,7200.0,391.8736,391.9475,391.1718,391.2087,7200.0
2022-06-28 13:00:00,423.67,424.08,423.03,423.05,4664.0,391.2641,391.6428,390.6731,390.6915,4664.0
2022-06-28 13:10:00,423.14,423.37,422.52,422.97,5940.0,390.7747,390.9871,390.2021,390.6177,5940.0
2022-06-28 13:20:00,422.91,423.35,422.78,423.34,6544.0,390.5623,390.9686,390.4422,390.9594,6544.0
2022-06-28 13:30:00,423.37,423.43,422.78,422.91,5073.0,390.9871,391.0425,390.4422,390.5623,5073.0
2022-06-28 13:40:00,422.99,423.22,422.37,422.65,8484.0,390.6361,390.8485,390.0636,390.3221,8484.0
2022-06-28 13:50:00,422.56,422.56,421.92,422.44,5712.0,390.239,390.239,389.648,390.1282,5712.0
2022-06-28 14:00:00,422.71,422.95,421.8,421.91,7990.0,390.3776,390.5992,389.5372,389.6387,7990.0
2022-06-28 14:10:00,421.88,421.88,421.02,421.2,6674.0,389.611,389.611,388.8168,388.983,6674.0
2022-06-28 14:20:00,421.0,421.0,420.0,420.25,9534.0,388.7983,388.7983,387.8748,388.1057,9534.0
2022-06-28 14:30:00,420.25,420.35,419.44,419.58,11024.0,388.1057,388.1981,387.3577,387.487,11024.0
2022-06-28 14:40:00,419.55,420.89,419.35,420.73,9379.0,387.4593,388.6968,387.2746,388.549,9379.0
2022-06-28 14:50:00,420.63,420.8,420.21,420.33,5622.0,388.4566,388.6136,388.0688,388.1796,5622.0
2022-06-28 15:00:00,420.18,420.67,420.17,420.4,8441.0,388.0411,388.4936,388.0318,388.2442,8441.0
2022-06-28 15:10:00,420.53,420.75,420.14,420.55,7502.0,388.3643,388.5675,388.0041,388.3828,7502.0
2022-06-28 15:20:00,420.44,421.48,420.24,421.06,16535.0,388.2812,389.2416,388.0965,388.8538,16535.0
2022-06-28 15:30:00,421.09,421.21,420.2,420.93,8104.0,388.8815,388.9923,388.0595,388.7337,8104.0
2022-06-28 15:40:00,420.87,421.04,419.9,420.3,17422.0,388.6783,388.8353,387.7825,388.1519,17422.0
2022-06-28 15:50:00,419.99,421.26,419.81,420.79,38563.0,387.8656,389.0385,387.6994,388.6044,38563.0
2022-06-29 09:30:00,423.06,424.41,420.29,420.57,21409.0,390.7008,391.9475,388.1427,388.4012,21409.0
2022-06-29 09:40:00,420.28,420.64,418.86,418.99,10597.0,388.1334,388.4659,386.822,386.9421,10597.0
2022-06-29 09:50:00,419.12,420.65,419.11,419.9,16329.0,387.0621,388.4751,387.0529,387.7825,16329.0
2022-06-29 10:00:00,419.54,419.91,417.6,417.74,10981.0,387.45,387.7917,385.6584,385.7877,10981.0
2022-06-29 10:10:00,417.35,418.46,416.43,417.07,6532.0,385.4275,386.4526,384.5779,385.1689,6532.0
2022-06-29 10:20:00,417.25,418.39,416.92,418.28,4649.0,385.3352,386.388,385.0304,386.2864,4649.0
2022-06-29 10:30:00,418.52,418.9,417.26,417.94,4261.0,386.508,386.859,385.3444,385.9724,4261.0
2022-06-29 10:40:00,417.74,417.77,416.84,417.67,5191.0,385.7877,385.8154,384.9565,385.7231,5191.0
2022-06-29 10:50:00,417.64,418.34,417.22,417.94,14765.0,385.6953,386.3418,385.3075,385.9724,14765.0
2022-06-29 11:00:00,417.83,418.02,416.93,417.41,7887.0,385.8708,386.0463,385.0397,385.4829,7887.0
2022-06-29 11:10:00,417.51,418.1,417.28,417.74,6125.0,385.5753,386.1202,385.3629,385.7877,6125.0
2022-06-29 11:20:00,417.56,417.65,416.44,416.88,8860.0,385.6215,385.7046,384.5871,384.9935,8860.0
2022-06-29 11:30:00,417.15,417.56,416.93,417.29,6907.0,385.2428,385.6215,385.0397,385.3721,6907.0
2022-06-29 11:40:00,417.41,418.32,417.36,417.93,5260.0,385.4829,386.3233,385.4368,385.9632,5260.0
2022-06-29 11:50:00,417.83,418.23,417.54,417.74,3904.0,385.8708,386.2402,385.603,385.7877,3904.0
2022-06-29 12:00:00,417.65,418.59,417.53,418.18,3876.0,385.7046,386.5727,385.5938,386.194,3876.0
2022-06-29 12:10:00,418.24,418.24,417.19,417.53,6347.0,386.2495,386.2495,385.2798,385.5938,6347.0
2022-06-29 12:20:00,417.47,418.0,416.9,416.9,4506.0,385.5384,386.0278,385.0119,385.0119,4506.0
2022-06-29 12:30:00,416.99,418.16,416.5,417.8,11824.0,385.0951,386.1756,384.6425,385.8431,11824.0
2022-06-29 12:40:00,418.1,418.45,417.94,418.31,7584.0,386.1202,386.4434,385.9724,386.3141,7584.0
2022-06-29 12:50:00,418.33,419.06,418.29,418.53,6693.0,386.3326,387.0067,386.2956,386.5173,6693.0
2022-06-29 13:00:00,418.47,419.5,418.44,419.5,8540.0,386.4619,387.4131,386.4342,387.4131,8540.0
2022-06-29 13:10:00,419.29,419.42,418.56,418.63,6755.0,387.2191,387.3392,386.545,386.6096,6755.0
2022-06-29 13:20:00,418.53,418.65,418.21,418.65,3707.0,386.5173,386.6281,386.2217,386.6281,3707.0
2022-06-29 13:30:00,418.7,418.75,418.29,418.69,3916.0,386.6743,386.7204,386.2956,386.665,3916.0
2022-06-29 13:40:00,418.59,419.12,418.56,418.86,2162.0,386.5727,387.0621,386.545,386.822,2162.0
2022-06-29 13:50:00,418.72,420.2,418.72,420.2,3228.0,386.6927,388.0595,386.6927,388.0595,3228.0
2022-06-29 14:00:00,420.01,420.57,419.96,420.31,4598.0,387.8841,388.4012,387.8379,388.1611,4598.0
2022-06-29 14:10:00,420.26,421.04,419.87,420.99,14474.0,388.1149,388.8353,387.7548,388.7891,14474.0
2022-06-29 14:20:00,420.82,420.97,420.12,420.97,6899.0,388.6321,388.7706,387.9857,388.7706,6899.0
2022-06-29 14:30:00,421.0,421.14,420.28,420.39,7142.0,388.7983,388.9276,388.1334,388.235,7142.0
2022-06-29 14:40:00,420.37,420.38,419.67,419.67,5133.0,388.2165,388.2258,387.5701,387.5701,5133.0
2022-06-29 14:50:00,419.52,419.87,419.52,419.62,3417.0,387.4315,387.7548,387.4315,387.5239,3417.0
2022-06-29 15:00:00,419.72,419.87,418.98,419.87,5641.0,387.6163,387.7548,386.9329,387.7548,5641.0
2022-06-29 15:10:00,419.87,420.7,419.36,420.16,6447.0,387.7548,388.5213,387.2838,388.0226,6447.0
2022-06-29 15:20:00,420.44,420.65,420.16,420.59,4918.0,388.2812,388.4751,388.0226,388.4197,4918.0
2022-06-29 15:30:00,420.43,420.43,419.33,419.71,9978.0,388.2719,388.2719,387.2561,387.607,9978.0
2022-06-29 15:40:00,419.61,419.61,418.5,418.71,12704.0,387.5147,387.5147,386.4896,386.6835,12704.0
2022-06-29 15:50:00,418.82,419.43,418.29,418.74,34454.0,386.7851,387.3484,386.2956,386.7112,34454.0
2022-06-30 09:30:00,418.16,421.17,416.88,419.39,35284.0,386.1756,388.9553,384.9935,387.3115,35284.0
2022-06-30 09:40:00,418.73,420.4,418.3,419.56,11144.0,386.702,388.2442,386.3049,387.4685,11144.0
2022-06-30 09:50:00,419.47,420.33,419.04,419.66,11466.0,387.3854,388.1796,386.9883,387.5608,11466.0
2022-06-30 10:00:00,419.6,421.9,419.47,420.91,14063.0,387.5054,389.6295,387.3854,388.7152,14063.0
2022-06-30 10:10:00,421.18,422.29,420.75,422.01,8816.0,388.9646,389.9897,388.5675,389.7311,8816.0
2022-06-30 10:20:00,421.98,424.28,421.78,423.65,17093.0,389.7034,391.8275,389.5187,391.2457,17093.0
2022-06-30 10:30:00,423.51,425.4,423.39,424.88,21873.0,391.1164,392.8618,391.0055,392.3816,21873.0
2022-06-30 10:40:00,424.94,425.84,424.78,425.84,27518.0,392.437,393.2681,392.2892,393.2681,27518.0
2022-06-30 10:50:00,426.0,428.71,426.0,428.19,36986.0,393.4159,395.9186,393.4159,395.4384,36986.0
2022-06-30 11:00:00,428.04,428.19,426.86,427.54,13546.0,395.2999,395.4384,394.2101,394.8381,13546.0
2022-06-30 11:10:00,427.74,427.86,425.43,425.85,10826.0,395.0228,395.1336,392.8895,393.2774,10826.0
2022-06-30 11:20:00,425.69,426.71,425.45,425.98,7548.0,393.1296,394.0716,392.908,393.3974,7548.0
2022-06-30 11:30:00,426.12,426.12,424.65,424.71,11142.0,393.5267,393.5267,392.1692,392.2246,11142.0
2022-06-30 11:40:00,424.84,425.16,424.39,424.53,8513.0,392.3446,392.6402,391.929,392.0583,8513.0
2022-06-30 11:50:00,424.45,425.14,424.45,424.97,8493.0,391.9845,392.6217,391.9845,392.4647,8493.0
2022-06-30 12:00:00,424.92,426.0,424.91,425.5,8300.0,392.4185,393.4159,392.4093,392.9541,8300.0
2022-06-30 12:10:00,425.35,425.87,425.13,425.77,8089.0,392.8156,393.2958,392.6124,393.2035,8089.0
2022-06-30 12:20:00,425.85,427.36,425.69,427.14,12696.0,393.2774,394.6719,393.1296,394.4687,12696.0
2022-06-30 12:30:00,427.3,427.72,427.04,427.49,8445.0,394.6165,395.0043,394.3764,394.7919,8445.0
2022-06-30 12:40:00,427.57,427.7,427.27,427.27,6750.0,394.8658,394.9859,394.5888,394.5888,6750.0
2022-06-30 12:50:00,427.14,428.87,426.94,428.72,13124.0,394.4687,396.0664,394.284,395.9279,13124.0
2022-06-30 13:00:00,428.72,429.45,428.0,428.09,8351.0,395.9279,396.602,395.2629,395.346,8351.0
2022-06-30 13:10:00,428.2,428.2,427.02,427.53,5744.0,395.4476,395.4476,394.3579,394.8289,5744.0
2022-06-30 13:20:00,427.38,428.67,427.23,428.44,8679.0,394.6903,395.8817,394.5518,395.6693,8679.0
2022-06-30 13:30:00,428.21,428.82,428.2,428.47,4404.0,395.4569,396.0202,395.4476,395.697,4404.0
2022-06-30 13:40:00,428.54,428.82,427.48,428.07,5017.0,395.7616,396.0202,394.7827,395.3276,5017.0
2022-06-30 13:50:00,428.0,429.0,428.0,428.22,5599.0,395.2629,396.1864,395.2629,395.4661,5599.0
2022-06-30 14:00:00,428.49,428.77,427.98,428.08,5168.0,395.7154,395.974,395.2445,395.3368,5168.0
2022-06-30 14:10:00,428.15,428.18,427.47,428.14,4801.0,395.4015,395.4292,394.7735,395.3922,4801.0
2022-06-30 14:20:00,428.14,428.37,426.96,427.78,5985.0,395.3922,395.6046,394.3025,395.0598,5985.0
2022-06-30 14:30:00,427.98,428.32,427.79,428.15,4557.0,395.2445,395.5585,395.069,395.4015,4557.0
2022-06-30 14:40:00,428.16,428.16,427.03,427.33,4030.0,395.4107,395.4107,394.3671,394.6442,4030.0
2022-06-30 14:50:00,427.44,427.75,426.88,427.67,8481.0,394.7458,395.032,394.2286,394.9582,8481.0
2022-06-30 15:00:00,427.7,428.08,427.11,427.12,10313.0,394.9859,395.3368,394.441,394.4502,10313.0
2022-06-30 15:10:00,427.16,427.39,425.95,426.43,6155.0,394.4872,394.6996,393.3697,393.813,6155.0
2022-06-30 15:20:00,426.48,428.41,426.17,428.41,16726.0,393.8592,395.6416,393.5729,395.6416,16726.0
2022-06-30 15:30:00,428.44,429.49,428.23,428.93,17453.0,395.6693,396.639,395.4753,396.1218,17453.0
2022-06-30 15:40:00,428.85,429.25,427.77,428.81,25965.0,396.0479,396.4173,395.0505,396.011,25965.0
2022-06-30 15:50:00,429.14,430.32,427.97,430.3,94027.0,396.3157,397.4055,395.2352,397.387,94027.0
2022-07-01 09:30:00,429.74,431.35,428.0,430.68,58076.0,396.8698,398.3567,395.2629,397.7379,58076.0
2022-07-01 09:40:00,431.25,432.74,430.95,431.68,11279.0,398.2643,399.6404,397.9873,398.6614,11279.0
2022-07-01 09:50:00,431.84,431.84,428.72,429.53,27031.0,398.8092,398.8092,395.9279,396.6759,27031.0
2022-07-01 10:00:00,429.53,429.99,426.42,426.66,23024.0,396.6759,397.1007,393.8038,394.0254,23024.0
2022-07-01 10:10:00,426.87,427.31,424.48,425.68,22867.0,394.2194,394.6257,392.0122,393.1204,22867.0
2022-07-01 10:20:00,425.66,426.17,424.63,425.01,12165.0,393.1019,393.5729,392.1507,392.5016,12165.0
2022-07-01 10:30:00,424.93,425.94,424.9,425.17,19311.0,392.4277,393.3605,392.4,392.6494,19311.0
2022-07-01 10:40:00,425.06,426.59,425.05,426.41,14372.0,392.5478,393.9608,392.5386,393.7945,14372.0
2022-07-01 10:50:00,426.39,426.47,425.58,426.21,6207.0,393.7761,393.85,393.028,393.6098,6207.0
2022-07-01 11:00:00,426.03,427.24,425.5,427.0,7803.0,393.4436,394.5611,392.9541,394.3394,7803.0
2022-07-01 11:10:00,427.09,429.2,426.71,428.48,44457.0,394.4225,396.3711,394.0716,395.7062,44457.0
2022-07-01 11:20:00,428.64,428.79,427.91,428.08,13861.0,395.854,395.9925,395.1798,395.3368,13861.0
2022-07-01 11:30:00,427.94,428.52,427.39,427.46,6368.0,395.2075,395.7432,394.6996,394.7642,6368.0
2022-07-01 11:40:00,427.58,428.18,427.47,427.87,7727.0,394.8751,395.4292,394.7735,395.1429,7727.0
2022-07-01 11:50:00,427.63,427.63,426.21,426.61,6170.0,394.9212,394.9212,393.6098,393.9792,6170.0
2022-07-01 12:00:00,426.57,427.62,426.43,427.33,8068.0,393.9423,394.912,393.813,394.6442,8068.0
2022-07-01 12:10:00,427.17,427.68,426.83,427.43,11035.0,394.4964,394.9674,394.1824,394.7365,11035.0
2022-07-01 12:20:00,427.57,428.84,427.46,428.84,9137.0,394.8658,396.0387,394.7642,396.0387,9137.0
2022-07-01 12:30:00,428.93,429.42,428.14,428.28,24000.0,396.1218,396.5743,395.3922,395.5215,24000.0
2022-07-01 12:40:00,428.09,428.32,428.01,428.32,3840.0,395.346,395.5585,395.2722,395.5585,3840.0
2022-07-01 12:50:00,428.77,429.09,428.4,428.44,3136.0,395.974,396.2696,395.6323,395.6693,3136.0
2022-07-01 13:00:00,428.54,428.7,427.89,428.43,4275.0,395.7616,395.9094,395.1613,395.66,4275.0
2022-07-01 13:10:00,428.32,428.67,428.0,428.42,4927.0,395.5585,395.8817,395.2629,395.6508,4927.0
2022-07-01 13:20:00,428.4,429.26,428.23,429.19,3944.0,395.6323,396.4266,395.4753,396.3619,3944.0
2022-07-01 13:30:00,429.28,430.79,429.28,430.63,6466.0,396.445,397.8395,396.445,397.6918,6466.0
2022-07-01 13:40:00,430.58,431.26,430.22,431.16,9107.0,397.6456,398.2736,397.3131,398.1812,9107.0
2022-07-01 13:50:00,431.4,431.52,430.78,431.11,13654.0,398.4029,398.5137,397.8303,398.135,13654.0
2022-07-01 14:00:00,430.79,431.13,430.43,431.13,6173.0,397.8395,398.1535,397.5071,398.1535,6173.0
2022-07-01 14:10:00,430.92,431.47,430.58,431.46,3973.0,397.9596,398.4675,397.6456,398.4583,3973.0
2022-07-01 14:20:00,431.64,432.62,431.51,432.16,8571.0,398.6245,399.5295,398.5045,399.1047,8571.0
2022-07-01 14:30:00,432.16,433.92,432.16,433.71,59412.0,399.1047,400.7301,399.1047,400.5362,59412.0
2022-07-01 14:40:00,433.57,433.57,432.59,433.0,15584.0,400.4069,400.4069,399.5018,399.8805,15584.0
2022-07-01 14:50:00,433.14,433.32,432.62,433.13,22077.0,400.0098,400.176,399.5295,400.0005,22077.0
2022-07-01 15:00:00,433.31,433.86,432.35,433.53,29770.0,400.1668,400.6747,399.2802,400.3699,29770.0
2022-07-01 15:10:00,433.41,434.35,433.41,433.51,45968.0,400.2591,401.1272,400.2591,400.3515,45968.0
2022-07-01 15:20:00,433.35,433.45,432.87,433.1,6976.0,400.2037,400.2961,399.7604,399.9728,6976.0
2022-07-01 15:30:00,433.15,434.01,433.02,433.84,42137.0,400.019,400.8132,399.899,400.6562,42137.0
2022-07-01 15:40:00,433.92,434.96,433.92,434.32,53948.0,400.7301,401.6906,400.7301,401.0995,53948.0
2022-07-01 15:50:00,434.37,434.39,432.8,433.51,50988.0,401.1457,401.1642,399.6958,400.3515,50988.0
2022-07-05 09:30:00,424.79,425.77,416.29,417.47,65914.0,392.2985,393.2035,384.4486,385.5384,65914.0
2022-07-05 09:40:00,417.46,421.51,417.46,418.18,37256.0,385.5291,389.2693,385.5291,386.194,37256.0
2022-07-05 09:50:00,417.61,418.34,415.68,416.18,29430.0,385.6676,386.3418,383.8853,384.347,29430.0
2022-07-05 10:00:00,416.36,416.43,412.0,412.28,23982.0,384.5133,384.5779,380.4867,380.7453,23982.0
2022-07-05 10:10:00,412.31,414.65,412.31,413.42,35692.0,380.773,382.934,380.773,381.7981,35692.0
2022-07-05 10:20:00,413.56,413.79,411.34,411.81,17336.0,381.9274,382.1398,379.8772,380.3113,17336.0
2022-07-05 10:30:00,411.6,412.18,409.67,410.86,21677.0,380.1173,380.653,378.335,379.4339,21677.0
2022-07-05 10:40:00,410.9,410.9,408.07,409.06,19662.0,379.4709,379.4709,376.8573,377.7716,19662.0
2022-07-05 10:50:00,409.22,409.68,408.11,408.62,22735.0,377.9194,378.3442,376.8943,377.3653,22735.0
2022-07-05 11:00:00,408.51,409.72,407.21,409.48,42231.0,377.2637,378.3811,376.0631,378.1595,42231.0
2022-07-05 11:10:00,409.72,410.69,409.12,409.67,37714.0,378.3811,379.2769,377.827,378.335,37714.0
2022-07-05 11:20:00,409.9,410.27,409.0,409.26,17555.0,378.5474,378.8891,377.7162,377.9563,17555.0
2022-07-05 11:30:00,409.09,410.04,408.69,409.22,19040.0,377.7993,378.6767,377.4299,377.9194,19040.0
2022-07-05 11:40:00,409.49,410.87,409.48,410.59,18477.0,378.1687,379.4432,378.1595,379.1846,18477.0
2022-07-05 11:50:00,410.41,410.61,409.44,409.44,13901.0,379.0184,379.2031,378.1226,378.1226,13901.0
2022-07-05 12:00:00,409.33,410.55,409.28,409.42,9518.0,378.021,379.1477,377.9748,378.1041,9518.0
2022-07-05 12:10:00,409.34,409.76,407.5,408.06,23823.0,378.0302,378.4181,376.3309,376.8481,23823.0
2022-07-05 12:20:00,408.0,409.69,407.73,409.47,11138.0,376.7927,378.3534,376.5433,378.1503,11138.0
2022-07-05 12:30:00,409.38,409.7,408.31,409.49,14036.0,378.0671,378.3627,377.079,378.1687,14036.0
2022-07-05 12:40:00,409.21,409.41,408.27,408.64,12851.0,377.9101,378.0948,377.042,377.3837,12851.0
2022-07-05 12:50:00,408.67,409.16,408.48,409.0,6424.0,377.4114,377.864,377.236,377.7162,6424.0
2022-07-05 13:00:00,408.93,409.72,408.81,409.71,13861.0,377.6516,378.3811,377.5407,378.3719,13861.0
2022-07-05 13:10:00,409.71,410.59,409.71,410.45,11540.0,378.3719,379.1846,378.3719,379.0553,11540.0
2022-07-05 13:20:00,410.29,411.07,409.45,409.45,11874.0,378.9075,379.6279,378.1318,378.1318,11874.0
2022-07-05 13:30:00,409.36,409.84,408.71,409.64,16549.0,378.0487,378.492,377.4484,378.3073,16549.0
2022-07-05 13:40:00,409.64,410.51,409.39,410.51,13993.0,378.3073,379.1107,378.0764,379.1107,13993.0
2022-07-05 13:50:00,410.5,410.77,410.18,410.37,11004.0,379.1015,379.3508,378.806,378.9814,11004.0
2022-07-05 14:00:00,410.35,412.27,410.24,412.08,10342.0,378.9629,380.7361,378.8614,380.5606,10342.0
2022-07-05 14:10:00,412.15,413.44,412.15,413.13,22696.0,380.6253,381.8166,380.6253,381.5303,22696.0
2022-07-05 14:20:00,413.28,413.95,412.92,413.42,16746.0,381.6688,382.2876,381.3364,381.7981,16746.0
2022-07-05 14:30:00,413.36,414.0,412.59,413.88,15311.0,381.7427,382.3338,381.0316,382.2229,15311.0
2022-07-05 14:40:00,413.93,413.93,412.6,412.61,12671.0,382.2691,382.2691,381.0408,381.0501,12671.0
2022-07-05 14:50:00,412.65,413.07,412.14,412.5,15048.0,381.087,381.4749,380.616,380.9485,15048.0
2022-07-05 15:00:00,412.54,413.8,412.09,413.8,19242.0,380.9854,382.1491,380.5699,382.1491,19242.0
2022-07-05 15:10:00,413.85,414.82,413.61,413.97,13700.0,382.1952,383.091,381.9736,382.3061,13700.0
2022-07-05 15:20:00,413.86,415.58,413.86,414.89,15947.0,382.2045,383.7929,382.2045,383.1557,15947.0
2022-07-05 15:30:00,414.86,414.88,413.9,414.48,16737.0,383.128,383.1465,382.2414,382.7771,16737.0
2022-07-05 15:40:00,414.51,415.71,414.4,415.62,30327.0,382.8048,383.913,382.7032,383.8299,30327.0
2022-07-05 15:50:00,415.53,416.14,414.77,415.22,69112.0,383.7467,384.3101,383.0449,383.4604,69112.0
2022-07-06 09:30:00,416.9,418.4,415.28,416.85,29439.0,385.0119,386.3972,383.5159,384.9658,29439.0
2022-07-06 09:40:00,416.84,417.77,415.83,415.89,14135.0,384.9565,385.8154,384.0238,384.0792,14135.0
2022-07-06 09:50:00,416.27,417.61,415.8,416.3,14610.0,384.4301,385.6676,383.9961,384.4578,14610.0
2022-07-06 10:00:00,416.45,419.53,416.06,418.73,14701.0,384.5964,387.4408,384.2362,386.702,14701.0
2022-07-06 10:10:00,418.52,418.93,416.64,417.83,8823.0,386.508,386.8867,384.7718,385.8708,8823.0
2022-07-06 10:20:00,417.95,419.95,417.67,419.78,9635.0,385.9816,387.8287,385.7231,387.6717,9635.0
2022-07-06 10:30:00,419.65,419.76,417.99,417.99,7981.0,387.5516,387.6532,386.0186,386.0186,7981.0
2022-07-06 10:40:00,418.08,418.85,416.7,416.7,8806.0,386.1017,386.8128,384.8272,384.8272,8806.0
2022-07-06 10:50:00,416.7,417.9,416.39,417.82,12490.0,384.8272,385.9355,384.541,385.8616,12490.0
2022-07-06 11:00:00,417.83,418.07,416.58,417.02,6767.0,385.8708,386.0925,384.7164,385.1228,6767.0
2022-07-06 11:10:00,416.88,417.92,416.87,417.62,6541.0,384.9935,385.9539,384.9842,385.6769,6541.0
2022-07-06 11:20:00,417.66,419.39,417.66,419.08,7446.0,385.7138,387.3115,385.7138,387.0252,7446.0
2022-07-06 11:30:00,418.96,420.19,418.45,419.58,7602.0,386.9144,388.0503,386.4434,387.487,7602.0
2022-07-06 11:40:00,419.44,419.73,418.93,419.46,6345.0,387.3577,387.6255,386.8867,387.3761,6345.0
2022-07-06 11:50:00,419.03,419.92,418.64,419.92,5945.0,386.979,387.801,386.6189,387.801,5945.0
2022-07-06 12:00:00,420.16,420.16,418.24,418.24,3516.0,388.0226,388.0226,386.2495,386.2495,3516.0
2022-07-06 12:10:00,418.39,419.28,418.29,418.7,4262.0,386.388,387.2099,386.2956,386.6743,4262.0
2022-07-06 12:20:00,418.8,418.8,418.17,418.42,2260.0,386.7666,386.7666,386.1848,386.4157,2260.0
2022-07-06 12:30:00,418.07,418.79,417.9,417.9,10506.0,386.0925,386.7574,385.9355,385.9355,10506.0
2022-07-06 12:40:00,418.14,418.71,418.12,418.54,6488.0,386.1571,386.6835,386.1386,386.5265,6488.0
2022-07-06 12:50:00,418.52,419.2,418.52,419.07,2881.0,386.508,387.136,386.508,387.016,2881.0
2022-07-06 13:00:00,419.36,420.64,419.29,420.18,5557.0,387.2838,388.4659,387.2191,388.0411,5557.0
2022-07-06 13:10:00,420.15,420.5,420.01,420.29,12617.0,388.0134,388.3366,387.8841,388.1427,12617.0
2022-07-06 13:20:00,420.43,420.63,420.1,420.63,6828.0,388.2719,388.4566,387.9672,388.4566,6828.0
2022-07-06 13:30:00,420.44,421.72,420.38,421.54,8226.0,388.2812,389.4633,388.2258,389.297,8226.0
2022-07-06 13:40:00,421.4,422.14,421.24,421.86,3680.0,389.1678,389.8511,389.02,389.5926,3680.0
2022-07-06 13:50:00,422.06,422.46,421.77,422.28,11156.0,389.7773,390.1467,389.5094,389.9804,11156.0
2022-07-06 14:00:00,422.21,423.04,421.52,422.72,8138.0,389.9158,390.6823,389.2786,390.3868,8138.0
2022-07-06 14:10:00,422.43,423.53,422.06,423.06,10130.0,390.119,391.1348,389.7773,390.7008,10130.0
2022-07-06 14:20:00,423.5,425.75,423.29,425.75,13961.0,391.1071,393.185,390.9132,393.185,13961.0
2022-07-06 14:30:00,425.49,427.15,425.12,426.67,18162.0,392.9449,394.4779,392.6032,394.0347,18162.0
2022-07-06 14:40:00,426.65,427.86,426.07,426.14,19588.0,394.0162,395.1336,393.4805,393.5452,19588.0
2022-07-06 14:50:00,426.11,426.47,425.53,425.99,16105.0,393.5175,393.85,392.9819,393.4067,16105.0
2022-07-06 15:00:00,426.11,426.11,425.01,425.64,9927.0,393.5175,393.5175,392.5016,393.0834,9927.0
2022-07-06 15:10:00,425.51,426.27,425.51,425.78,12341.0,392.9634,393.6653,392.9634,393.2127,12341.0
2022-07-06 15:20:00,425.58,426.95,425.52,426.79,11781.0,393.028,394.2932,392.9726,394.1455,11781.0
2022-07-06 15:30:00,426.68,427.47,426.54,427.12,20215.0,394.0439,394.7735,393.9146,394.4502,20215.0
2022-07-06 15:40:00,426.95,427.3,426.45,426.54,30631.0,394.2932,394.6165,393.8315,393.9146,30631.0
2022-07-06 15:50:00,426.66,426.75,424.83,425.87,53959.0,394.0254,394.1085,392.3354,393.2958,53959.0
2022-07-07 09:30:00,424.48,428.0,419.55,419.55,50738.0,392.0122,395.2629,387.4593,387.4593,50738.0
2022-07-07 09:40:00,419.85,422.63,419.85,422.29,21942.0,387.7363,390.3037,387.7363,389.9897,21942.0
2022-07-07 09:50:00,422.35,423.91,422.06,423.54,15225.0,390.0451,391.4858,389.7773,391.1441,15225.0
2022-07-07 10:00:00,423.72,424.0,420.2,420.2,16394.0,391.3103,391.5689,388.0595,388.0595,16394.0
2022-07-07 10:10:00,420.37,421.59,420.25,421.41,11843.0,388.2165,389.3432,388.1057,389.177,11843.0
2022-07-07 10:20:00,421.15,422.13,421.14,421.88,11245.0,388.9369,389.8419,388.9276,389.611,11245.0
2022-07-07 10:30:00,422.18,423.59,421.64,421.64,20272.0,389.8881,391.1902,389.3894,389.3894,20272.0
2022-07-07 10:40:00,421.49,421.73,420.19,421.12,21018.0,389.2509,389.4725,388.0503,388.9092,21018.0
2022-07-07 10:50:00,421.13,421.53,420.32,420.36,9330.0,388.9184,389.2878,388.1704,388.2073,9330.0
2022-07-07 11:00:00,420.39,421.53,419.9,421.44,16913.0,388.235,389.2878,387.7825,389.2047,16913.0
2022-07-07 11:10:00,421.43,421.5,420.87,421.21,9589.0,389.1955,389.2601,388.6783,388.9923,9589.0
2022-07-07 11:20:00,421.23,421.43,420.55,421.19,8224.0,389.0108,389.1955,388.3828,388.9738,8224.0
2022-07-07 11:30:00,421.14,422.09,421.02,422.07,14105.0,388.9276,389.805,388.8168,389.7865,14105.0
2022-07-07 11:40:00,421.97,422.19,421.23,421.23,9501.0,389.6942,389.8973,389.0108,389.0108,9501.0
2022-07-07 11:50:00,421.33,421.74,421.27,421.6,8020.0,389.1031,389.4817,389.0477,389.3525,8020.0
2022-07-07 12:00:00,421.61,422.66,421.55,422.12,10554.0,389.3617,390.3314,389.3063,389.8327,10554.0
2022-07-07 12:10:00,422.19,423.14,421.75,423.1,12176.0,389.8973,390.7747,389.491,390.7377,12176.0
2022-07-07 12:20:00,423.13,423.22,421.93,421.93,5279.0,390.7654,390.8485,389.6572,389.6572,5279.0
2022-07-07 12:30:00,421.83,423.07,421.82,422.38,9233.0,389.5649,390.71,389.5556,390.0728,9233.0
2022-07-07 12:40:00,422.54,423.1,421.96,422.41,7625.0,390.2206,390.7377,389.6849,390.1005,7625.0
2022-07-07 12:50:00,422.41,422.41,421.11,421.31,5373.0,390.1005,390.1005,388.8999,389.0846,5373.0
2022-07-07 13:00:00,421.29,421.71,420.75,420.78,7654.0,389.0662,389.454,388.5675,388.5952,7654.0
2022-07-07 13:10:00,420.75,420.81,419.61,420.48,8053.0,388.5675,388.6229,387.5147,388.3181,8053.0
2022-07-07 13:20:00,420.34,420.63,420.1,420.42,3988.0,388.1888,388.4566,387.9672,388.2627,3988.0
2022-07-07 13:30:00,420.37,420.68,420.09,420.63,6441.0,388.2165,388.5028,387.958,388.4566,6441.0
2022-07-07 13:40:00,420.86,420.86,420.44,420.47,3718.0,388.6691,388.6691,388.2812,388.3089,3718.0
2022-07-07 13:50:00,420.5,421.19,420.49,420.95,3869.0,388.3366,388.9738,388.3274,388.7522,3869.0
2022-07-07 14:00:00,420.93,421.75,420.91,421.55,20547.0,388.7337,389.491,388.7152,389.3063,20547.0
2022-07-07 14:10:00,421.41,421.58,420.79,421.0,7130.0,389.177,389.334,388.6044,388.7983,7130.0
2022-07-07 14:20:00,420.97,422.59,420.96,422.34,24993.0,388.7706,390.2667,388.7614,390.0359,24993.0
2022-07-07 14:30:00,422.22,422.63,421.4,422.36,4064.0,389.925,390.3037,389.1678,390.0543,4064.0
2022-07-07 14:40:00,422.32,422.38,421.88,422.32,2985.0,390.0174,390.0728,389.611,390.0174,2985.0
2022-07-07 14:50:00,422.36,422.83,422.17,422.7,5889.0,390.0543,390.4884,389.8789,390.3683,5889.0
2022-07-07 15:00:00,422.77,423.28,422.72,423.07,10110.0,390.433,390.904,390.3868,390.71,10110.0
2022-07-07 15:10:00,423.05,423.46,422.98,423.19,6252.0,390.6915,391.0702,390.6269,390.8208,6252.0
2022-07-07 15:20:00,423.19,423.5,422.85,422.99,10987.0,390.8208,391.1071,390.5068,390.6361,10987.0
2022-07-07 15:30:00,422.98,423.33,422.12,422.23,17918.0,390.6269,390.9501,389.8327,389.9343,17918.0
2022-07-07 15:40:00,422.29,422.71,422.14,422.32,20766.0,389.9897,390.3776,389.8511,390.0174,20766.0
2022-07-07 15:50:00,422.44,423.32,421.77,422.17,85484.0,390.1282,390.9409,389.5094,389.8789,85484.0
2022-07-08 09:30:00,425.54,426.97,423.8,424.59,28853.0,392.9911,394.3117,391.3842,392.1138,28853.0
2022-07-08 09:40:00,424.2,425.11,423.03,423.03,6774.0,391.7536,392.594,390.6731,390.6731,6774.0
2022-07-08 09:50:00,423.64,423.85,422.27,423.38,24129.0,391.2364,391.4304,389.9712,390.9963,24129.0
2022-07-08 10:00:00,423.1,424.08,422.79,423.18,9132.0,390.7377,391.6428,390.4514,390.8116,9132.0
2022-07-08 10:10:00,423.19,423.91,422.3,422.94,8277.0,390.8208,391.4858,389.9989,390.59,8277.0
2022-07-08 10:20:00,423.07,424.98,423.06,424.74,12160.0,390.71,392.4739,390.7008,392.2523,12160.0
2022-07-08 10:30:00,424.67,424.7,424.05,424.06,5072.0,392.1876,392.2153,391.6151,391.6243,5072.0
2022-07-08 10:40:00,423.92,423.92,423.07,423.59,7946.0,391.495,391.495,390.71,391.1902,7946.0
2022-07-08 10:50:00,423.7,424.19,422.82,423.16,5694.0,391.2918,391.7443,390.4791,390.7931,5694.0
2022-07-08 11:00:00,423.14,423.24,421.61,422.09,7731.0,390.7747,390.867,389.3617,389.805,7731.0
2022-07-08 11:10:00,422.05,422.09,421.32,421.39,7671.0,389.768,389.805,389.0939,389.1585,7671.0
2022-07-08 11:20:00,421.19,421.98,420.85,421.96,5282.0,388.9738,389.7034,388.6598,389.6849,5282.0
2022-07-08 11:30:00,422.14,422.32,421.88,422.02,4219.0,389.8511,390.0174,389.611,389.7403,4219.0
2022-07-08 11:40:00,422.12,422.48,421.67,421.67,4980.0,389.8327,390.1651,389.4171,389.4171,4980.0
2022-07-08 11:50:00,422.03,422.6,421.93,422.0,4534.0,389.7496,390.276,389.6572,389.7219,4534.0
2022-07-08 12:00:00,422.21,422.21,421.38,421.38,3220.0,389.9158,389.9158,389.1493,389.1493,3220.0
2022-07-08 12:10:00,421.73,422.06,421.44,421.97,937.0,389.4725,389.7773,389.2047,389.6942,937.0
2022-07-08 12:20:00,422.07,422.45,422.0,422.45,5776.0,389.7865,390.1374,389.7219,390.1374,5776.0
2022-07-08 12:30:00,422.96,422.99,422.12,422.14,4311.0,390.6084,390.6361,389.8327,389.8511,4311.0
2022-07-08 12:40:00,421.69,422.23,421.69,421.96,2302.0,389.4356,389.9343,389.4356,389.6849,2302.0
2022-07-08 12:50:00,421.98,421.98,421.3,421.38,2900.0,389.7034,389.7034,389.0754,389.1493,2900.0
2022-07-08 13:00:00,421.36,421.5,421.01,421.33,3263.0,389.1308,389.2601,388.8076,389.1031,3263.0
2022-07-08 13:10:00,421.65,421.66,421.05,421.12,2101.0,389.3986,389.4079,388.8445,388.9092,2101.0
2022-07-08 13:20:00,421.15,421.41,420.69,421.22,7072.0,388.9369,389.177,388.5121,389.0015,7072.0
2022-07-08 13:30:00,421.38,421.82,421.07,421.58,6238.0,389.1493,389.5556,388.863,389.334,6238.0
2022-07-08 13:40:00,421.41,421.56,421.24,421.37,2756.0,389.177,389.3155,389.02,389.14,2756.0
2022-07-08 13:50:00,421.5,421.64,420.94,421.0,4854.0,389.2601,389.3894,388.7429,388.7983,4854.0
2022-07-08 14:00:00,420.89,421.66,420.83,421.37,3146.0,388.6968,389.4079,388.6413,389.14,3146.0
2022-07-08 14:10:00,421.54,421.97,421.45,421.6,6541.0,389.297,389.6942,389.2139,389.3525,6541.0
2022-07-08 14:20:00,421.85,422.62,421.85,422.5,3793.0,389.5833,390.2944,389.5833,390.1836,3793.0
2022-07-08 14:30:00,422.6,422.7,422.44,422.56,1650.0,390.276,390.3683,390.1282,390.239,1650.0
2022-07-08 14:40:00,422.46,422.77,422.46,422.5,3081.0,390.1467,390.433,390.1467,390.1836,3081.0
2022-07-08 14:50:00,422.42,422.63,422.06,422.32,4368.0,390.1097,390.3037,389.7773,390.0174,4368.0
2022-07-08 15:00:00,422.41,423.18,422.41,422.64,2839.0,390.1005,390.8116,390.1005,390.3129,2839.0
2022-07-08 15:10:00,422.52,422.85,422.49,422.54,4934.0,390.2021,390.5068,390.1744,390.2206,4934.0
2022-07-08 15:20:00,422.7,422.89,422.48,422.48,5991.0,390.3683,390.5438,390.1651,390.1651,5991.0
2022-07-08 15:30:00,422.66,422.73,421.74,421.97,13014.0,390.3314,390.396,389.4817,389.6942,13014.0
2022-07-08 15:40:00,422.04,422.56,421.79,421.82,12775.0,389.7588,390.239,389.5279,389.5556,12775.0
2022-07-08 15:50:00,421.71,421.9,419.97,420.19,47321.0,389.454,389.6295,387.8471,388.0503,47321.0
2022-07-11 09:30:00,417.9,420.92,417.9,420.92,24608.0,385.9355,388.7245,385.9355,388.7245,24608.0
2022-07-11 09:40:00,420.97,421.67,419.92,420.28,8191.0,388.7706,389.4171,387.801,388.1334,8191.0
2022-07-11 09:50:00,420.85,423.0,420.69,422.33,16182.0,388.6598,390.6454,388.5121,390.0266,16182.0
2022-07-11 10:00:00,421.17,421.17,418.69,419.28,5302.0,388.9553,388.9553,386.665,387.2099,5302.0
2022-07-11 10:10:00,419.33,419.76,417.03,417.21,9563.0,387.2561,387.6532,385.132,385.2982,9563.0
2022-07-11 10:20:00,417.17,417.17,415.44,416.02,22217.0,385.2613,385.2613,383.6636,384.1993,22217.0
2022-07-11 10:30:00,416.2,417.12,415.88,416.43,9831.0,384.3655,385.2151,384.07,384.5779,9831.0
2022-07-11 10:40:00,416.33,417.48,416.2,416.91,5623.0,384.4855,385.5476,384.3655,385.0212,5623.0
2022-07-11 10:50:00,416.93,417.07,415.38,415.78,8114.0,385.0397,385.1689,383.6082,383.9776,8114.0
2022-07-11 11:00:00,415.8,417.29,415.8,416.84,7507.0,383.9961,385.3721,383.9961,384.9565,7507.0
2022-07-11 11:10:00,416.76,417.95,416.66,417.84,17370.0,384.8827,385.9816,384.7903,385.88,17370.0
2022-07-11 11:20:00,417.86,418.37,417.81,418.14,4514.0,385.8985,386.3695,385.8523,386.1571,4514.0
2022-07-11 11:30:00,418.16,418.16,417.18,417.18,1848.0,386.1756,386.1756,385.2705,385.2705,1848.0
2022-07-11 11:40:00,417.15,417.39,416.7,416.73,1953.0,385.2428,385.4645,384.8272,384.855,1953.0
2022-07-11 11:50:00,416.64,416.84,416.24,416.53,2538.0,384.7718,384.9565,384.4024,384.6702,2538.0
2022-07-11 12:00:00,416.69,417.06,416.26,416.54,7320.0,384.818,385.1597,384.4209,384.6795,7320.0
2022-07-11 12:10:00,417.19,417.2,416.04,416.17,3778.0,385.2798,385.289,384.2177,384.3378,3778.0
2022-07-11 12:20:00,416.32,417.36,416.16,417.33,4181.0,384.4763,385.4368,384.3286,385.4091,4181.0
2022-07-11 12:30:00,417.07,417.83,416.94,417.82,3047.0,385.1689,385.8708,385.0489,385.8616,3047.0
2022-07-11 12:40:00,417.77,417.9,417.51,417.51,2544.0,385.8154,385.9355,385.5753,385.5753,2544.0
2022-07-11 12:50:00,417.57,417.86,417.14,417.6,1511.0,385.6307,385.8985,385.2336,385.6584,1511.0
2022-07-11 13:00:00,417.74,418.32,417.53,418.28,3507.0,385.7877,386.3233,385.5938,386.2864,3507.0
2022-07-11 13:10:00,418.28,418.67,418.26,418.52,3622.0,386.2864,386.6466,386.2679,386.508,3622.0
2022-07-11 13:20:00,418.81,418.9,418.48,418.55,4047.0,386.7759,386.859,386.4711,386.5357,4047.0
2022-07-11 13:30:00,418.5,419.49,418.45,419.49,5206.0,386.4896,387.4038,386.4434,387.4038,5206.0
2022-07-11 13:40:00,419.62,419.85,419.47,419.66,3456.0,387.5239,387.7363,387.3854,387.5608,3456.0
2022-07-11 13:50:00,419.91,420.26,419.68,419.68,3968.0,387.7917,388.1149,387.5793,387.5793,3968.0
2022-07-11 14:00:00,419.62,419.62,418.84,419.01,1848.0,387.5239,387.5239,386.8036,386.9606,1848.0
2022-07-11 14:10:00,418.88,418.98,418.08,418.25,3222.0,386.8405,386.9329,386.1017,386.2587,3222.0
2022-07-11 14:20:00,418.12,418.15,417.84,418.13,2100.0,386.1386,386.1663,385.88,386.1479,2100.0
2022-07-11 14:30:00,418.02,418.77,418.01,418.77,2173.0,386.0463,386.7389,386.037,386.7389,2173.0
2022-07-11 14:40:00,418.73,419.26,418.72,419.11,4412.0,386.702,387.1914,386.6927,387.0529,4412.0
2022-07-11 14:50:00,418.99,418.99,418.48,418.48,3701.0,386.9421,386.9421,386.4711,386.4711,3701.0
2022-07-11 15:00:00,418.4,419.26,418.31,419.03,12678.0,386.3972,387.1914,386.3141,386.979,12678.0
2022-07-11 15:10:00,419.05,419.76,419.05,419.49,16615.0,386.9975,387.6532,386.9975,387.4038,16615.0
2022-07-11 15:20:00,419.39,419.53,418.91,419.32,8250.0,387.3115,387.4408,386.8682,387.2468,8250.0
2022-07-11 15:30:00,419.2,419.49,418.72,419.02,8706.0,387.136,387.4038,386.6927,386.9698,8706.0
2022-07-11 15:40:00,419.07,419.07,418.19,418.36,10783.0,387.016,387.016,386.2033,386.3603,10783.0
2022-07-11 15:50:00,418.13,419.19,418.12,419.06,21986.0,386.1479,387.1268,386.1386,387.0067,21986.0
2022-07-12 09:30:00,419.47,419.53,416.12,416.6,25739.0,387.3854,387.4408,384.2916,384.7349,25739.0
2022-07-12 09:40:00,417.05,419.12,416.96,418.01,12605.0,385.1505,387.0621,385.0674,386.037,12605.0
2022-07-12 09:50:00,418.03,419.67,418.03,419.08,5514.0,386.0555,387.5701,386.0555,387.0252,5514.0
2022-07-12 10:00:00,419.24,419.89,417.18,417.18,7934.0,387.173,387.7732,385.2705,385.2705,7934.0
2022-07-12 10:10:00,417.26,417.94,416.03,416.22,7007.0,385.3444,385.9724,384.2085,384.384,7007.0
2022-07-12 10:20:00,416.34,416.75,414.95,414.95,9232.0,384.4948,384.8734,383.2111,383.2111,9232.0
2022-07-12 10:30:00,414.53,415.73,413.91,415.73,6264.0,382.8232,383.9314,382.2506,383.9314,6264.0
2022-07-12 10:40:00,415.63,416.8,415.16,416.73,4604.0,383.8391,384.9196,383.405,384.855,4604.0
2022-07-12 10:50:00,416.69,416.69,415.78,415.78,3253.0,384.818,384.818,383.9776,383.9776,3253.0
2022-07-12 11:00:00,415.94,417.69,415.94,417.27,5644.0,384.1254,385.7415,384.1254,385.3536,5644.0
2022-07-12 11:10:00,417.42,417.73,417.16,417.45,5533.0,385.4922,385.7785,385.2521,385.5199,5533.0
2022-07-12 11:20:00,417.32,418.08,417.14,417.77,4393.0,385.3998,386.1017,385.2336,385.8154,4393.0
2022-07-12 11:30:00,417.83,417.83,417.43,417.71,1910.0,385.8708,385.8708,385.5014,385.76,1910.0
2022-07-12 11:40:00,417.27,417.61,416.77,417.06,4262.0,385.3536,385.6676,384.8919,385.1597,4262.0
2022-07-12 11:50:00,416.92,417.42,416.56,416.71,4365.0,385.0304,385.4922,384.698,384.8365,4365.0
2022-07-12 12:00:00,416.38,416.38,415.78,415.78,3109.0,384.5317,384.5317,383.9776,383.9776,3109.0
2022-07-12 12:10:00,415.78,416.37,415.7,415.73,3662.0,383.9776,384.5225,383.9037,383.9314,3662.0
2022-07-12 12:20:00,415.83,415.98,415.37,415.97,6809.0,384.0238,384.1623,383.599,384.1531,6809.0
2022-07-12 12:30:00,416.01,416.72,415.72,416.31,6774.0,384.19,384.8457,383.9222,384.4671,6774.0
2022-07-12 12:40:00,416.28,416.41,416.08,416.41,2744.0,384.4394,384.5594,384.2547,384.5594,2744.0
2022-07-12 12:50:00,416.45,417.14,416.45,417.14,3443.0,384.5964,385.2336,384.5964,385.2336,3443.0
2022-07-12 13:00:00,417.02,417.26,416.05,416.63,7141.0,385.1228,385.3444,384.227,384.7626,7141.0
2022-07-12 13:10:00,416.48,416.48,415.77,415.9,7327.0,384.6241,384.6241,383.9684,384.0884,7327.0
2022-07-12 13:20:00,416.04,417.07,416.04,417.07,4640.0,384.2177,385.1689,384.2177,385.1689,4640.0
2022-07-12 13:30:00,417.13,417.26,416.95,417.15,5106.0,385.2244,385.3444,385.0581,385.2428,5106.0
2022-07-12 13:40:00,416.91,417.22,416.6,416.68,3570.0,385.0212,385.3075,384.7349,384.8088,3570.0
2022-07-12 13:50:00,416.7,416.91,416.51,416.61,4122.0,384.8272,385.0212,384.6518,384.7441,4122.0
2022-07-12 14:00:00,416.71,416.89,416.57,416.7,5703.0,384.8365,385.0027,384.7072,384.8272,5703.0
2022-07-12 14:10:00,416.78,416.85,416.27,416.27,5247.0,384.9011,384.9658,384.4301,384.4301,5247.0
2022-07-12 14:20:00,416.15,416.24,415.66,415.86,5500.0,384.3193,384.4024,383.8668,384.0515,5500.0
2022-07-12 14:30:00,415.82,415.92,415.19,415.22,5791.0,384.0146,384.1069,383.4327,383.4604,5791.0
2022-07-12 14:40:00,415.01,415.01,414.35,414.81,9842.0,383.2665,383.2665,382.657,383.0818,9842.0
2022-07-12 14:50:00,414.71,414.84,414.57,414.71,2400.0,382.9895,383.1095,382.8602,382.9895,2400.0
2022-07-12 15:00:00,414.76,414.76,413.85,413.94,4632.0,383.0356,383.0356,382.1952,382.2784,4632.0
2022-07-12 15:10:00,413.95,414.46,413.75,414.11,6590.0,382.2876,382.7586,382.1029,382.4354,6590.0
2022-07-12 15:20:00,414.14,414.23,413.42,413.56,8435.0,382.4631,382.5462,381.7981,381.9274,8435.0
2022-07-12 15:30:00,413.44,413.72,412.6,412.84,13014.0,381.8166,382.0752,381.0408,381.2625,13014.0
2022-07-12 15:40:00,412.84,413.79,412.66,413.51,17549.0,381.2625,382.1398,381.0963,381.8812,17549.0
2022-07-12 15:50:00,413.27,414.2,413.14,413.99,35048.0,381.6596,382.5185,381.5395,382.3245,35048.0
2022-07-13 09:30:00,409.11,416.27,408.2,415.18,31751.0,377.8178,384.4301,376.9774,383.4235,31751.0
2022-07-13 09:40:00,415.16,416.0,414.36,415.84,12419.0,383.405,384.1808,382.6662,384.033,12419.0
2022-07-13 09:50:00,415.7,417.77,415.36,416.74,30391.0,383.9037,385.8154,383.5897,384.8642,30391.0
2022-07-13 10:00:00,416.27,416.27,413.94,414.15,7027.0,384.4301,384.4301,382.2784,382.4723,7027.0
2022-07-13 10:10:00,414.1,415.22,413.19,413.32,6848.0,382.4261,383.4604,381.5857,381.7058,6848.0
2022-07-13 10:20:00,413.1,413.18,412.13,412.6,5341.0,381.5026,381.5765,380.6068,381.0408,5341.0
2022-07-13 10:30:00,412.03,413.86,412.03,413.86,3718.0,380.5144,382.2045,380.5144,382.2045,3718.0
2022-07-13 10:40:00,413.33,414.01,413.16,414.0,6334.0,381.715,382.343,381.558,382.3338,6334.0
2022-07-13 10:50:00,413.77,414.31,413.23,413.86,8371.0,382.1214,382.6201,381.6227,382.2045,8371.0
2022-07-13 11:00:00,414.1,414.65,414.09,414.16,7928.0,382.4261,382.934,382.4169,382.4815,7928.0
2022-07-13 11:10:00,414.31,414.54,413.93,414.01,6875.0,382.6201,382.8325,382.2691,382.343,6875.0
2022-07-13 11:20:00,413.88,413.99,412.48,412.64,3321.0,382.2229,382.3245,380.93,381.0778,3321.0
2022-07-13 11:30:00,412.66,413.38,411.92,412.22,5378.0,381.0963,381.7612,380.4129,380.6899,5378.0
2022-07-13 11:40:00,412.14,413.21,412.14,413.21,1931.0,380.616,381.6042,380.616,381.6042,1931.0
2022-07-13 11:50:00,413.5,413.64,413.18,413.24,2956.0,381.872,382.0013,381.5765,381.6319,2956.0
2022-07-13 12:00:00,413.22,413.6,413.08,413.34,1457.0,381.6134,381.9644,381.4841,381.7242,1457.0
2022-07-13 12:10:00,413.19,413.43,412.93,413.43,2637.0,381.5857,381.8074,381.3456,381.8074,2637.0
2022-07-13 12:20:00,413.54,413.63,413.0,413.0,7911.0,381.9089,381.9921,381.4103,381.4103,7911.0
2022-07-13 12:30:00,412.74,413.17,412.66,413.0,8441.0,381.1701,381.5673,381.0963,381.4103,8441.0
2022-07-13 12:40:00,412.89,413.24,412.88,413.22,8780.0,381.3087,381.6319,381.2994,381.6134,8780.0
2022-07-13 12:50:00,413.21,414.95,412.95,414.45,47682.0,381.6042,383.2111,381.3641,382.7493,47682.0
2022-07-13 13:00:00,414.25,414.85,413.59,414.56,24750.0,382.5646,383.1187,381.9551,382.8509,24750.0
2022-07-13 13:10:00,414.29,414.42,412.89,412.97,4111.0,382.6016,382.7216,381.3087,381.3825,4111.0
2022-07-13 13:20:00,412.74,413.01,412.64,412.94,3465.0,381.1701,381.4195,381.0778,381.3548,3465.0
2022-07-13 13:30:00,412.68,412.75,411.45,411.45,6431.0,381.1147,381.1794,379.9788,379.9788,6431.0
2022-07-13 13:40:00,411.34,412.86,411.34,412.74,4927.0,379.8772,381.281,379.8772,381.1701,4927.0
2022-07-13 13:50:00,412.71,413.12,412.28,412.46,4587.0,381.1424,381.5211,380.7453,380.9116,4587.0
2022-07-13 14:00:00,412.36,412.43,410.82,411.39,10280.0,380.8192,380.8839,379.397,379.9234,10280.0
2022-07-13 14:10:00,411.45,411.92,411.32,411.88,3501.0,379.9788,380.4129,379.8588,380.3759,3501.0
2022-07-13 14:20:00,411.91,412.48,411.49,412.45,6925.0,380.4036,380.93,380.0158,380.9023,6925.0
2022-07-13 14:30:00,412.47,413.03,412.47,412.95,4122.0,380.9208,381.438,380.9208,381.3641,4122.0
2022-07-13 14:40:00,413.06,413.25,412.36,412.44,17131.0,381.4657,381.6411,380.8192,380.8931,17131.0
2022-07-13 14:50:00,412.61,413.03,412.01,412.99,4819.0,381.0501,381.438,380.496,381.401,4819.0
2022-07-13 15:00:00,412.87,413.02,411.58,412.01,7949.0,381.2902,381.4287,380.0989,380.496,7949.0
2022-07-13 15:10:00,412.0,412.28,411.7,412.04,21585.0,380.4867,380.7453,380.2097,380.5237,21585.0
2022-07-13 15:20:00,411.85,412.12,411.66,411.93,32990.0,380.3482,380.5976,380.1727,380.4221,32990.0
2022-07-13 15:30:00,412.01,412.19,411.42,412.0,69440.0,380.496,380.6622,379.9511,380.4867,69440.0
2022-07-13 15:40:00,411.95,412.19,409.92,409.97,41705.0,380.4406,380.6622,378.5658,378.612,41705.0
2022-07-13 15:50:00,409.85,410.14,407.73,408.0,111474.0,378.5012,378.769,376.5433,376.7927,111474.0
2022-07-14 09:30:00,403.19,404.21,401.45,402.61,36588.0,372.3506,373.2926,370.7437,371.815,36588.0
2022-07-14 09:40:00,402.61,404.01,401.0,402.61,34001.0,371.815,373.1079,370.3281,371.815,34001.0
2022-07-14 09:50:00,403.3,405.37,403.15,403.21,10789.0,372.4522,374.3639,372.3137,372.3691,10789.0
2022-07-14 10:00:00,402.51,402.75,401.97,402.33,9026.0,371.7226,371.9443,371.2239,371.5564,9026.0
2022-07-14 10:10:00,402.03,403.18,401.97,402.58,7448.0,371.2793,372.3414,371.2239,371.7873,7448.0
2022-07-14 10:20:00,402.69,402.72,401.4,401.93,6500.0,371.8889,371.9166,370.6975,371.187,6500.0
2022-07-14 10:30:00,401.49,401.58,400.53,401.16,14929.0,370.7806,370.8638,369.8941,370.4759,14929.0
2022-07-14 10:40:00,401.26,401.9,400.9,401.8,7246.0,370.5682,371.1593,370.2358,371.0669,7246.0
2022-07-14 10:50:00,401.85,402.15,400.8,401.21,4974.0,371.1131,371.3902,370.1434,370.5221,4974.0
2022-07-14 11:00:00,401.39,401.94,400.61,401.2,8849.0,370.6883,371.1962,369.9679,370.5128,8849.0
2022-07-14 11:10:00,401.25,401.64,400.85,401.17,8128.0,370.559,370.9192,370.1896,370.4851,8128.0
2022-07-14 11:20:00,401.13,401.56,400.68,401.56,8342.0,370.4482,370.8453,370.0326,370.8453,8342.0
2022-07-14 11:30:00,401.16,401.6,400.84,401.31,12112.0,370.4759,370.8822,370.1804,370.6144,12112.0
2022-07-14 11:40:00,401.62,402.6,401.28,402.28,7739.0,370.9007,371.8057,370.5867,371.5102,7739.0
2022-07-14 11:50:00,402.42,402.64,401.64,401.78,7291.0,371.6395,371.8427,370.9192,371.0485,7291.0
2022-07-14 12:00:00,401.9,402.1,400.85,400.85,9081.0,371.1593,371.344,370.1896,370.1896,9081.0
2022-07-14 12:10:00,401.11,401.77,400.51,400.86,12810.0,370.4297,371.0392,369.8756,370.1988,12810.0
2022-07-14 12:20:00,401.02,401.05,399.51,399.51,12710.0,370.3466,370.3743,368.9521,368.9521,12710.0
2022-07-14 12:30:00,399.75,400.01,398.73,399.53,18193.0,369.1737,369.4138,368.2317,368.9706,18193.0
2022-07-14 12:40:00,399.51,399.78,398.25,398.25,8596.0,368.9521,369.2014,367.7885,367.7885,8596.0
2022-07-14 12:50:00,398.38,398.88,398.38,398.52,3996.0,367.9085,368.3703,367.9085,368.0378,3996.0
2022-07-14 13:00:00,398.57,398.57,397.52,397.9,9896.0,368.084,368.084,367.1143,367.4652,9896.0
2022-07-14 13:10:00,398.05,399.7,397.57,399.48,5604.0,367.6038,369.1276,367.1605,368.9244,5604.0
2022-07-14 13:20:00,399.49,399.65,398.75,398.93,6114.0,368.9336,369.0814,368.2502,368.4164,6114.0
2022-07-14 13:30:00,398.8,398.8,397.8,398.65,5253.0,368.2964,368.2964,367.3729,368.1579,5253.0
2022-07-14 13:40:00,398.67,399.26,398.67,399.02,2611.0,368.1763,368.7212,368.1763,368.4996,2611.0
2022-07-14 13:50:00,399.01,400.01,398.97,399.78,4991.0,368.4903,369.4138,368.4534,369.2014,4991.0
2022-07-14 14:00:00,399.97,400.99,399.92,400.45,5142.0,369.3769,370.3189,369.3307,369.8202,5142.0
2022-07-14 14:10:00,400.42,401.62,400.08,401.05,8263.0,369.7925,370.9007,369.4785,370.3743,8263.0
2022-07-14 14:20:00,401.22,402.01,401.21,401.46,16079.0,370.5313,371.2609,370.5221,370.7529,16079.0
2022-07-14 14:30:00,401.38,401.82,400.91,401.44,15783.0,370.679,371.0854,370.245,370.7345,15783.0
2022-07-14 14:40:00,401.53,401.66,400.74,401.23,9305.0,370.8176,370.9376,370.088,370.5405,9305.0
2022-07-14 14:50:00,401.31,401.33,400.72,401.06,11482.0,370.6144,370.6329,370.0695,370.3835,11482.0
2022-07-14 15:00:00,401.07,401.21,400.02,400.22,14489.0,370.3928,370.5221,369.4231,369.6078,14489.0
2022-07-14 15:10:00,400.12,400.95,400.11,400.95,24147.0,369.5154,370.2819,369.5062,370.2819,24147.0
2022-07-14 15:20:00,400.81,401.29,400.79,401.13,26264.0,370.1526,370.5959,370.1342,370.4482,26264.0
2022-07-14 15:30:00,400.99,401.1,399.95,400.17,21506.0,370.3189,370.4205,369.3584,369.5616,21506.0
2022-07-14 15:40:00,400.17,400.91,399.79,400.0,43164.0,369.5616,370.245,369.2107,369.4046,43164.0
2022-07-14 15:50:00,400.22,401.08,399.77,400.23,102251.0,369.6078,370.402,369.1922,369.617,102251.0
2022-07-15 09:30:00,403.71,403.71,399.94,400.38,45781.0,372.8308,372.8308,369.3492,369.7555,45781.0
2022-07-15 09:40:00,400.08,401.89,399.71,401.33,9570.0,369.4785,371.15,369.1368,370.6329,9570.0
2022-07-15 09:50:00,400.79,401.1,399.88,400.2,12785.0,370.1342,370.4205,369.2938,369.5893,12785.0
2022-07-15 10:00:00,400.83,401.51,400.11,400.18,26530.0,370.1711,370.7991,369.5062,369.5708,26530.0
2022-07-15 10:10:00,400.34,400.35,398.7,399.6,19107.0,369.7186,369.7278,368.204,369.0352,19107.0
2022-07-15 10:20:00,399.0,400.28,398.93,400.15,7894.0,368.4811,369.6632,368.4164,369.5431,7894.0
2022-07-15 10:30:00,400.36,401.0,399.66,399.67,16105.0,369.7371,370.3281,369.0906,369.0998,16105.0
2022-07-15 10:40:00,399.67,400.4,399.62,399.83,10593.0,369.0998,369.774,369.0537,369.2476,10593.0
2022-07-15 10:50:00,399.83,400.26,399.52,399.88,7382.0,369.2476,369.6447,368.9613,369.2938,7382.0
2022-07-15 11:00:00,399.91,400.64,399.91,400.53,10941.0,369.3215,369.9957,369.3215,369.8941,10941.0
2022-07-15 11:10:00,400.26,400.77,399.91,400.38,9172.0,369.6447,370.1157,369.3215,369.7555,9172.0
2022-07-15 11:20:00,400.54,400.86,400.2,400.73,9752.0,369.9033,370.1988,369.5893,370.0788,9752.0
2022-07-15 11:30:00,400.79,401.72,400.64,401.44,16968.0,370.1342,370.993,369.9957,370.7345,16968.0
2022-07-15 11:40:00,401.39,401.63,401.11,401.57,5697.0,370.6883,370.9099,370.4297,370.8545,5697.0
2022-07-15 11:50:00,401.58,401.58,400.59,400.79,6706.0,370.8638,370.8638,369.9495,370.1342,6706.0
2022-07-15 12:00:00,400.78,400.78,400.09,400.1,6828.0,370.1249,370.1249,369.4877,369.497,6828.0
2022-07-15 12:10:00,400.0,400.23,399.33,400.23,12759.0,369.4046,369.617,368.7859,369.617,12759.0
2022-07-15 12:20:00,400.17,400.17,399.18,399.39,6250.0,369.5616,369.5616,368.6473,368.8413,6250.0
2022-07-15 12:30:00,399.54,399.55,398.85,399.03,8268.0,368.9798,368.989,368.3426,368.5088,8268.0
2022-07-15 12:40:00,399.1,399.5,398.88,399.23,5140.0,368.5734,368.9428,368.3703,368.6935,5140.0
2022-07-15 12:50:00,399.3,399.42,398.86,399.14,6700.0,368.7581,368.869,368.3518,368.6104,6700.0
2022-07-15 13:00:00,399.29,399.86,399.29,399.86,3899.0,368.7489,369.2753,368.7489,369.2753,3899.0
2022-07-15 13:10:00,399.88,399.89,399.5,399.5,6041.0,369.2938,369.303,368.9428,368.9428,6041.0
2022-07-15 13:20:00,399.39,399.87,399.31,399.66,7764.0,368.8413,369.2845,368.7674,369.0906,7764.0
2022-07-15 13:30:00,399.59,399.73,399.29,399.57,8307.0,369.026,369.1553,368.7489,369.0075,8307.0
2022-07-15 13:40:00,399.6,400.14,399.47,399.85,7093.0,369.0352,369.5339,368.9151,369.2661,7093.0
2022-07-15 13:50:00,399.85,399.85,399.01,399.28,11738.0,369.2661,369.2661,368.4903,368.7397,11738.0
2022-07-15 14:00:00,399.19,399.2,398.7,398.98,9402.0,368.6566,368.6658,368.204,368.4626,9402.0
2022-07-15 14:10:00,399.0,399.49,398.77,399.48,6532.0,368.4811,368.9336,368.2687,368.9244,6532.0
2022-07-15 14:20:00,399.45,399.8,399.14,399.56,10415.0,368.8967,369.2199,368.6104,368.9983,10415.0
2022-07-15 14:30:00,399.56,399.75,399.15,399.4,10492.0,368.9983,369.1737,368.6196,368.8505,10492.0
2022-07-15 14:40:00,399.21,399.77,399.1,399.27,9644.0,368.675,369.1922,368.5734,368.7304,9644.0
2022-07-15 14:50:00,399.36,399.47,399.14,399.28,6407.0,368.8136,368.9151,368.6104,368.7397,6407.0
2022-07-15 15:00:00,399.26,399.69,399.03,399.63,10754.0,368.7212,369.1183,368.5088,369.0629,10754.0
2022-07-15 15:10:00,399.55,399.69,399.12,399.12,15934.0,368.989,369.1183,368.5919,368.5919,15934.0
2022-07-15 15:20:00,399.25,399.33,398.92,399.14,7730.0,368.712,368.7859,368.4072,368.6104,7730.0
2022-07-15 15:30:00,399.08,399.08,398.12,398.45,21228.0,368.555,368.555,367.6684,367.9732,21228.0
2022-07-15 15:40:00,398.58,398.75,398.2,398.38,39878.0,368.0932,368.2502,367.7423,367.9085,39878.0
2022-07-15 15:50:00,398.31,398.5,397.81,398.49,105645.0,367.8439,368.0193,367.3821,368.0101,105645.0
2022-07-18 09:30:00,399.97,400.0,398.09,398.79,38004.0,369.3769,369.4046,367.6407,368.2872,38004.0
2022-07-18 09:40:00,398.79,398.79,395.63,395.91,35367.0,368.2872,368.2872,365.3689,365.6274,35367.0
2022-07-18 09:50:00,395.61,395.93,392.86,393.74,59633.0,365.3504,365.6459,362.8107,363.6234,59633.0
2022-07-18 10:00:00,393.84,395.36,392.88,395.19,34553.0,363.7158,365.1195,362.8292,364.9625,34553.0
2022-07-18 10:10:00,395.21,396.38,394.15,396.12,15591.0,364.981,366.0615,364.0021,365.8214,15591.0
2022-07-18 10:20:00,396.39,396.69,393.77,393.91,27348.0,366.0707,366.3478,363.6511,363.7804,27348.0
2022-07-18 10:30:00,393.92,395.75,393.27,395.75,35179.0,363.7897,365.4797,363.1894,365.4797,35179.0
2022-07-18 10:40:00,395.61,395.95,394.9,395.11,13904.0,365.3504,365.6644,364.6947,364.8886,13904.0
2022-07-18 10:50:00,395.02,395.18,394.18,394.64,19033.0,364.8055,364.9533,364.0298,364.4546,19033.0
2022-07-18 11:00:00,394.53,394.55,393.73,393.8,10587.0,364.353,364.3715,363.6142,363.6788,10587.0
2022-07-18 11:10:00,393.86,394.37,393.77,393.83,17402.0,363.7342,364.2052,363.6511,363.7065,17402.0
2022-07-18 11:20:00,393.83,393.88,393.22,393.51,10949.0,363.7065,363.7527,363.1432,363.411,10949.0
2022-07-18 11:30:00,393.46,393.98,393.3,393.3,9005.0,363.3648,363.8451,363.2171,363.2171,9005.0
2022-07-18 11:40:00,393.41,394.3,393.04,393.3,20599.0,363.3187,364.1406,362.977,363.2171,20599.0
2022-07-18 11:50:00,393.27,393.27,391.52,392.43,49024.0,363.1894,363.1894,361.5732,362.4136,49024.0
2022-07-18 12:00:00,392.48,393.1,392.25,393.02,16083.0,362.4598,363.0324,362.2474,362.9585,16083.0
2022-07-18 12:10:00,393.15,393.73,393.02,393.25,36455.0,363.0786,363.6142,362.9585,363.1709,36455.0
2022-07-18 12:20:00,393.39,393.5,392.58,392.74,14884.0,363.3002,363.4018,362.5521,362.6999,14884.0
2022-07-18 12:30:00,392.69,393.12,392.69,392.87,5421.0,362.6537,363.0508,362.6537,362.82,5421.0
2022-07-18 12:40:00,392.78,392.81,391.77,392.05,16949.0,362.7369,362.7646,361.8041,362.0627,16949.0
2022-07-18 12:50:00,392.13,392.16,391.42,391.5,13413.0,362.1366,362.1643,361.4809,361.5548,13413.0
2022-07-18 13:00:00,391.5,391.7,391.19,391.31,10638.0,361.5548,361.7395,361.2685,361.3793,10638.0
2022-07-18 13:10:00,391.51,391.76,391.27,391.36,8519.0,361.564,361.7949,361.3423,361.4255,8519.0
2022-07-18 13:20:00,391.54,396.73,391.28,395.78,241683.0,361.5917,366.3847,361.3516,365.5074,241683.0
2022-07-18 13:30:00,396.0,396.25,393.34,395.25,124460.0,365.7106,365.9414,363.254,365.0179,124460.0
2022-07-18 13:40:00,395.34,396.24,394.42,394.66,25322.0,365.101,365.9322,364.2514,364.4731,25322.0
2022-07-18 13:50:00,394.53,395.57,394.42,394.63,22551.0,364.353,365.3134,364.2514,364.4453,22551.0
2022-07-18 14:00:00,394.54,394.9,393.7,394.03,17180.0,364.3622,364.6947,363.5865,363.8912,17180.0
2022-07-18 14:10:00,394.09,394.23,393.43,393.43,19535.0,363.9467,364.0759,363.3371,363.3371,19535.0
2022-07-18 14:20:00,393.59,393.86,391.62,392.01,28946.0,363.4849,363.7342,361.6656,362.0257,28946.0
2022-07-18 14:30:00,392.0,392.22,391.64,391.77,26683.0,362.0165,362.2197,361.684,361.8041,26683.0
2022-07-18 14:40:00,391.73,391.78,390.7,391.06,41513.0,361.7672,361.8133,360.8159,361.1484,41513.0
2022-07-18 14:50:00,391.06,391.25,390.31,391.22,21021.0,361.1484,361.3239,360.4558,361.2962,21021.0
2022-07-18 15:00:00,391.2,391.8,390.87,390.88,43676.0,361.2777,361.8318,360.9729,360.9822,43676.0
2022-07-18 15:10:00,391.0,391.0,390.24,390.56,19963.0,361.093,361.093,360.3911,360.6867,19963.0
2022-07-18 15:20:00,390.63,390.94,390.2,390.63,36836.0,360.7513,361.0376,360.3542,360.7513,36836.0
2022-07-18 15:30:00,390.6,390.61,388.72,388.72,49456.0,360.7236,360.7328,358.9874,358.9874,49456.0
2022-07-18 15:40:00,388.67,389.19,387.52,387.58,60377.0,358.9412,359.4214,357.8792,357.9346,60377.0
2022-07-18 15:50:00,387.53,388.1,387.03,387.11,214718.0,357.8884,358.4148,357.4267,357.5005,214718.0
2022-07-19 09:30:00,378.82,385.99,373.67,381.22,162661.0,349.8446,356.4662,345.0885,352.0611,162661.0
2022-07-19 09:40:00,381.56,385.57,377.18,382.39,110647.0,352.3751,356.0783,348.3301,353.1416,110647.0
2022-07-19 09:50:00,382.5,385.88,380.8,384.89,54162.0,353.2432,356.3646,351.6732,355.4503,54162.0
2022-07-19 10:00:00,384.84,387.14,382.32,384.93,68881.0,355.4042,357.5282,353.0769,355.4873,68881.0
2022-07-19 10:10:00,384.98,386.83,384.33,386.26,44009.0,355.5335,357.242,354.9332,356.7156,44009.0
2022-07-19 10:20:00,386.42,387.0,385.3,386.44,47149.0,356.8633,357.399,355.829,356.8818,47149.0
2022-07-19 10:30:00,386.72,387.36,385.79,386.67,30927.0,357.1404,357.7314,356.2815,357.0942,30927.0
2022-07-19 10:40:00,386.75,387.46,384.6,385.99,23578.0,357.1681,357.8238,355.1825,356.4662,23578.0
2022-07-19 10:50:00,386.16,386.76,384.04,386.55,29955.0,356.6232,357.1773,354.6654,356.9834,29955.0
2022-07-19 11:00:00,386.52,388.17,386.09,386.83,39952.0,356.9557,358.4795,356.5586,357.242,39952.0
2022-07-19 11:10:00,387.16,388.04,386.52,387.72,21084.0,357.5467,358.3594,356.9557,358.0639,21084.0
2022-07-19 11:20:00,387.81,388.16,387.3,388.04,25455.0,358.147,358.4702,357.676,358.3594,25455.0
2022-07-19 11:30:00,388.04,388.18,386.1,386.1,46272.0,358.3594,358.4887,356.5678,356.5678,46272.0
2022-07-19 11:40:00,386.11,386.32,383.38,383.38,39885.0,356.577,356.771,354.0558,354.0558,39885.0
2022-07-19 11:50:00,383.38,383.79,381.05,382.48,46025.0,354.0558,354.4345,351.9041,353.2247,46025.0
2022-07-19 12:00:00,382.37,382.69,381.0,381.31,28429.0,353.1231,353.4186,351.8579,352.1442,28429.0
2022-07-19 12:10:00,381.45,384.18,381.0,383.5,33779.0,352.2735,354.7947,351.8579,354.1667,33779.0
2022-07-19 12:20:00,383.52,385.55,383.51,385.18,19250.0,354.1851,356.0599,354.1759,355.7182,19250.0
2022-07-19 12:30:00,385.27,385.95,384.85,385.12,20250.0,355.8013,356.4293,355.4134,355.6628,20250.0
2022-07-19 12:40:00,384.99,386.36,384.86,386.35,21685.0,355.5427,356.8079,355.4226,356.7987,21685.0
2022-07-19 12:50:00,386.36,386.98,386.05,386.77,16409.0,356.8079,357.3805,356.5216,357.1865,16409.0
2022-07-19 13:00:00,386.84,387.65,386.83,387.19,23448.0,357.2512,357.9992,357.242,357.5744,23448.0
2022-07-19 13:10:00,387.25,387.25,385.82,386.17,30931.0,357.6298,357.6298,356.3092,356.6324,30931.0
2022-07-19 13:20:00,386.0,386.19,384.51,384.78,24461.0,356.4754,356.6509,355.0994,355.3488,24461.0
2022-07-19 13:30:00,384.73,385.96,384.16,385.96,16944.0,355.3026,356.4385,354.7762,356.4385,16944.0
2022-07-19 13:40:00,385.83,386.64,384.86,385.06,17250.0,356.3184,357.0665,355.4226,355.6073,17250.0
2022-07-19 13:50:00,385.05,385.69,384.56,385.4,15141.0,355.5981,356.1892,355.1456,355.9213,15141.0
2022-07-19 14:00:00,385.42,386.82,385.21,386.69,15346.0,355.9398,357.2327,355.7459,357.1127,15346.0
2022-07-19 14:10:00,386.63,387.46,386.38,386.93,20670.0,357.0573,357.8238,356.8264,357.3343,20670.0
2022-07-19 14:20:00,387.0,387.02,385.51,386.03,22461.0,357.399,357.4174,356.0229,356.5031,22461.0
2022-07-19 14:30:00,386.37,386.37,385.24,385.62,16453.0,356.8171,356.8171,355.7736,356.1245,16453.0
2022-07-19 14:40:00,385.62,386.16,385.08,385.52,20458.0,356.1245,356.6232,355.6258,356.0322,20458.0
2022-07-19 14:50:00,385.32,386.72,385.21,386.72,16242.0,355.8475,357.1404,355.7459,357.1404,16242.0
2022-07-19 15:00:00,386.81,387.64,386.72,387.64,26206.0,357.2235,357.99,357.1404,357.99,26206.0
2022-07-19 15:10:00,387.64,387.64,387.11,387.64,20974.0,357.99,357.99,357.5005,357.99,20974.0
2022-07-19 15:20:00,387.52,388.6,387.05,388.49,46072.0,357.8792,358.8766,357.4451,358.775,46072.0
2022-07-19 15:30:00,388.43,388.56,387.55,388.32,52007.0,358.7196,358.8396,357.9069,358.618,52007.0
2022-07-19 15:40:00,388.25,389.68,388.1,389.13,101081.0,358.5533,359.874,358.4148,359.366,101081.0
2022-07-19 15:50:00,389.09,390.57,388.75,389.95,186859.0,359.3291,360.6959,359.0151,360.1233,186859.0
2022-07-20 09:30:00,390.66,391.5,385.66,388.03,52564.0,360.779,361.5548,356.1614,358.3502,52564.0
2022-07-20 09:40:00,387.67,388.88,386.22,387.07,38982.0,358.0177,359.1352,356.6786,357.4636,38982.0
2022-07-20 09:50:00,387.06,388.65,386.2,388.46,28582.0,357.4544,358.9227,356.6601,358.7473,28582.0
2022-07-20 10:00:00,388.27,389.26,386.84,389.26,22243.0,358.5718,359.4861,357.2512,359.4861,22243.0
2022-07-20 10:10:00,389.94,391.62,389.5,391.27,21998.0,360.1141,361.6656,359.7077,361.3423,21998.0
2022-07-20 10:20:00,392.13,394.5,391.98,393.75,21820.0,362.1366,364.3253,361.998,363.6327,21820.0
2022-07-20 10:30:00,393.77,393.91,392.74,392.74,23622.0,363.6511,363.7804,362.6999,362.6999,23622.0
2022-07-20 10:40:00,392.72,393.06,391.79,392.09,19296.0,362.6814,362.9954,361.8226,362.0996,19296.0
2022-07-20 10:50:00,392.03,393.06,391.92,392.65,15637.0,362.0442,362.9954,361.9426,362.6168,15637.0
2022-07-20 11:00:00,392.74,393.3,392.57,392.65,17484.0,362.6999,363.2171,362.5429,362.6168,17484.0
2022-07-20 11:10:00,392.57,393.34,392.46,393.19,40812.0,362.5429,363.254,362.4413,363.1155,40812.0
2022-07-20 11:20:00,393.16,393.23,392.48,392.55,11622.0,363.0878,363.1524,362.4598,362.5244,11622.0
2022-07-20 11:30:00,392.73,394.23,392.64,394.23,11227.0,362.6907,364.0759,362.6076,364.0759,11227.0
2022-07-20 11:40:00,394.15,395.54,394.05,395.54,17509.0,364.0021,365.2857,363.9097,365.2857,17509.0
2022-07-20 11:50:00,395.44,395.97,395.21,395.49,12365.0,365.1934,365.6829,364.981,365.2396,12365.0
2022-07-20 12:00:00,395.39,395.85,395.15,395.85,7041.0,365.1472,365.572,364.9256,365.572,7041.0
2022-07-20 12:10:00,395.94,396.19,395.67,396.07,9261.0,365.6551,365.886,365.4058,365.7752,9261.0
2022-07-20 12:20:00,396.12,396.7,396.02,396.05,9640.0,365.8214,366.357,365.729,365.7567,9640.0
2022-07-20 12:30:00,396.04,397.24,396.02,396.72,12004.0,365.7475,366.8557,365.729,366.3755,12004.0
2022-07-20 12:40:00,396.83,396.95,395.16,395.26,10608.0,366.4771,366.5879,364.9348,365.0272,10608.0
2022-07-20 12:50:00,395.56,397.01,395.49,397.01,7425.0,365.3042,366.6433,365.2396,366.6433,7425.0
2022-07-20 13:00:00,396.75,396.77,395.57,396.14,9608.0,366.4032,366.4217,365.3134,365.8398,9608.0
2022-07-20 13:10:00,395.84,397.0,395.49,397.0,14190.0,365.5628,366.6341,365.2396,366.6341,14190.0
2022-07-20 13:20:00,397.07,397.35,396.31,397.35,13361.0,366.6987,366.9573,365.9968,366.9573,13361.0
2022-07-20 13:30:00,397.3,397.48,396.13,396.24,8412.0,366.9111,367.0774,365.8306,365.9322,8412.0
2022-07-20 13:40:00,396.01,396.77,395.53,396.04,11969.0,365.7198,366.4217,365.2765,365.7475,11969.0
2022-07-20 13:50:00,396.14,396.37,394.54,394.92,11174.0,365.8398,366.0523,364.3622,364.7132,11174.0
2022-07-20 14:00:00,394.81,395.11,394.62,394.62,4377.0,364.6116,364.8886,364.4361,364.4361,4377.0
2022-07-20 14:10:00,394.56,395.16,394.52,395.09,4990.0,364.3807,364.9348,364.3438,364.8702,4990.0
2022-07-20 14:20:00,395.14,395.84,395.03,395.7,7695.0,364.9163,365.5628,364.8148,365.4335,7695.0
2022-07-20 14:30:00,395.78,396.84,395.27,396.4,22730.0,365.5074,366.4863,365.0364,366.08,22730.0
2022-07-20 14:40:00,396.29,396.67,395.61,396.34,20306.0,365.9784,366.3293,365.3504,366.0246,20306.0
2022-07-20 14:50:00,396.35,396.55,395.22,396.18,14182.0,366.0338,366.2185,364.9902,365.8768,14182.0
2022-07-20 15:00:00,395.99,397.33,395.98,397.04,10540.0,365.7013,366.9388,365.6921,366.671,10540.0
2022-07-20 15:10:00,396.85,397.45,396.79,397.14,13809.0,366.4955,367.0496,366.4401,366.7634,13809.0
2022-07-20 15:20:00,397.27,397.48,396.53,397.38,25387.0,366.8834,367.0774,366.2,366.985,25387.0
2022-07-20 15:30:00,397.42,397.46,396.32,396.64,29600.0,367.0219,367.0589,366.0061,366.3016,29600.0
2022-07-20 15:40:00,396.62,397.28,396.25,396.6,37863.0,366.2831,366.8927,365.9414,366.2647,37863.0
2022-07-20 15:50:00,396.6,396.7,395.05,395.21,98859.0,366.2647,366.357,364.8332,364.981,98859.0
2022-07-21 09:30:00,394.32,394.32,390.56,391.25,32990.0,364.1591,364.1591,360.6867,361.3239,32990.0
2022-07-21 09:40:00,391.26,392.35,390.66,391.24,10283.0,361.3331,362.3397,360.779,361.3146,10283.0
2022-07-21 09:50:00,391.42,393.36,390.84,392.81,16880.0,361.4809,363.2725,360.9452,362.7646,16880.0
2022-07-21 10:00:00,393.17,393.42,390.95,391.0,19347.0,363.097,363.3279,361.0468,361.093,19347.0
2022-07-21 10:10:00,391.03,391.2,389.64,390.43,16008.0,361.1207,361.2777,359.837,360.5666,16008.0
2022-07-21 10:20:00,390.58,391.03,389.9,390.05,7756.0,360.7051,361.1207,360.0771,360.2157,7756.0
2022-07-21 10:30:00,390.28,391.44,390.23,390.96,5900.0,360.4281,361.4993,360.3819,361.0561,5900.0
2022-07-21 10:40:00,391.0,391.72,390.74,391.52,5014.0,361.093,361.7579,360.8529,361.5732,5014.0
2022-07-21 10:50:00,391.9,392.68,391.67,392.68,7194.0,361.9242,362.6445,361.7118,362.6445,7194.0
2022-07-21 11:00:00,392.53,393.61,392.5,393.3,17630.0,362.506,363.5034,362.4783,363.2171,17630.0
2022-07-21 11:10:00,393.34,393.77,393.02,393.77,6849.0,363.254,363.6511,362.9585,363.6511,6849.0
2022-07-21 11:20:00,393.66,394.22,393.13,394.05,14121.0,363.5495,364.0667,363.0601,363.9097,14121.0
2022-07-21 11:30:00,394.18,395.01,394.18,394.42,14157.0,364.0298,364.7963,364.0298,364.2514,14157.0
2022-07-21 11:40:00,394.62,394.86,393.26,393.35,3662.0,364.4361,364.6578,363.1801,363.2633,3662.0
2022-07-21 11:50:00,392.78,393.38,392.17,392.32,2978.0,362.7369,363.291,362.1735,362.312,2978.0
2022-07-21 12:00:00,392.41,392.92,392.39,392.85,4526.0,362.3952,362.8661,362.3767,362.8015,4526.0
2022-07-21 12:10:00,393.12,393.19,392.13,392.63,4889.0,363.0508,363.1155,362.1366,362.5983,4889.0
2022-07-21 12:20:00,392.91,393.02,392.9,392.95,1765.0,362.8569,362.9585,362.8477,362.8938,1765.0
2022-07-21 12:30:00,393.0,393.6,392.88,393.42,5711.0,362.94,363.4941,362.8292,363.3279,5711.0
2022-07-21 12:40:00,393.21,393.37,392.71,392.9,3736.0,363.134,363.2817,362.6722,362.8477,3736.0
2022-07-21 12:50:00,392.89,393.61,392.86,393.58,4491.0,362.8384,363.5034,362.8107,363.4757,4491.0
2022-07-21 13:00:00,393.96,394.19,393.27,393.41,4402.0,363.8266,364.039,363.1894,363.3187,4402.0
2022-07-21 13:10:00,393.48,394.0,393.38,393.84,9892.0,363.3833,363.8635,363.291,363.7158,9892.0
2022-07-21 13:20:00,393.9,394.2,393.3,393.5,8635.0,363.7712,364.0482,363.2171,363.4018,8635.0
2022-07-21 13:30:00,393.39,393.39,392.79,393.26,12379.0,363.3002,363.3002,362.7461,363.1801,12379.0
2022-07-21 13:40:00,393.17,393.25,392.87,392.87,5625.0,363.097,363.1709,362.82,362.82,5625.0
2022-07-21 13:50:00,392.91,393.0,392.05,392.11,7315.0,362.8569,362.94,362.0627,362.1181,7315.0
2022-07-21 14:00:00,391.75,392.12,391.62,391.98,7978.0,361.7856,362.1273,361.6656,361.998,7978.0
2022-07-21 14:10:00,391.97,392.43,391.86,392.43,9878.0,361.9888,362.4136,361.8872,362.4136,9878.0
2022-07-21 14:20:00,392.38,392.68,392.28,392.54,4382.0,362.3674,362.6445,362.2751,362.5152,4382.0
2022-07-21 14:30:00,392.46,392.46,391.43,391.81,9007.0,362.4413,362.4413,361.4901,361.841,9007.0
2022-07-21 14:40:00,391.88,391.88,391.02,391.04,11211.0,361.9057,361.9057,361.1115,361.1299,11211.0
2022-07-21 14:50:00,391.12,391.57,390.84,391.57,9082.0,361.2038,361.6194,360.9452,361.6194,9082.0
2022-07-21 15:00:00,391.51,393.22,391.51,393.14,8154.0,361.564,363.1432,361.564,363.0693,8154.0
2022-07-21 15:10:00,393.13,393.13,392.38,392.76,10340.0,363.0601,363.0601,362.3674,362.7184,10340.0
2022-07-21 15:20:00,392.75,393.19,392.57,393.02,9582.0,362.7091,363.1155,362.5429,362.9585,9582.0
2022-07-21 15:30:00,393.02,393.43,392.77,393.23,10339.0,362.9585,363.3371,362.7276,363.1524,10339.0
2022-07-21 15:40:00,393.18,394.08,393.18,393.72,21283.0,363.1063,363.9374,363.1063,363.605,21283.0
2022-07-21 15:50:00,393.91,395.55,393.76,395.27,96745.0,363.7804,365.295,363.6419,365.0364,96745.0
2022-07-22 09:30:00,399.95,400.1,398.3,398.83,34502.0,369.3584,369.497,367.8346,368.3241,34502.0
2022-07-22 09:40:00,398.69,399.04,397.55,397.87,12735.0,368.1948,368.518,367.142,367.4375,12735.0
2022-07-22 09:50:00,398.09,398.37,397.17,397.84,11977.0,367.6407,367.8993,366.7911,367.4098,11977.0
2022-07-22 10:00:00,398.08,399.23,398.08,398.5,7779.0,367.6315,368.6935,367.6315,368.0193,7779.0
2022-07-22 10:10:00,398.76,400.1,398.76,399.82,8313.0,368.2594,369.497,368.2594,369.2384,8313.0
2022-07-22 10:20:00,399.73,401.32,399.64,401.31,12944.0,369.1553,370.6236,369.0721,370.6144,12944.0
2022-07-22 10:30:00,401.39,401.97,398.64,398.88,20484.0,370.6883,371.2239,368.1486,368.3703,20484.0
2022-07-22 10:40:00,399.1,399.37,398.67,399.0,9336.0,368.5734,368.8228,368.1763,368.4811,9336.0
2022-07-22 10:50:00,399.03,399.32,398.22,398.6,10787.0,368.5088,368.7766,367.7608,368.1117,10787.0
2022-07-22 11:00:00,398.73,399.19,398.4,398.75,6222.0,368.2317,368.6566,367.927,368.2502,6222.0
2022-07-22 11:10:00,398.79,398.9,398.11,398.11,3778.0,368.2872,368.3887,367.6592,367.6592,3778.0
2022-07-22 11:20:00,398.1,398.73,397.66,398.32,4890.0,367.6499,368.2317,367.2436,367.8531,4890.0
2022-07-22 11:30:00,398.5,398.5,397.41,398.14,7649.0,368.0193,368.0193,367.0127,367.6869,7649.0
2022-07-22 11:40:00,398.16,398.65,398.12,398.25,1750.0,367.7053,368.1579,367.6684,367.7885,1750.0
2022-07-22 11:50:00,398.37,399.18,398.3,399.18,5870.0,367.8993,368.6473,367.8346,368.6473,5870.0
2022-07-22 12:00:00,399.35,399.58,398.75,398.75,6376.0,368.8043,369.0167,368.2502,368.2502,6376.0
2022-07-22 12:10:00,398.71,399.31,398.62,399.31,4767.0,368.2133,368.7674,368.1302,368.7674,4767.0
2022-07-22 12:20:00,399.25,399.25,398.44,398.89,6598.0,368.712,368.712,367.9639,368.3795,6598.0
2022-07-22 12:30:00,398.97,399.07,397.98,398.0,3875.0,368.4534,368.5457,367.5391,367.5576,3875.0
2022-07-22 12:40:00,397.99,398.36,397.84,398.11,7280.0,367.5483,367.89,367.4098,367.6592,7280.0
2022-07-22 12:50:00,397.99,397.99,397.62,397.68,5000.0,367.5483,367.5483,367.2066,367.2621,5000.0
2022-07-22 13:00:00,397.59,397.79,397.03,397.7,6630.0,367.1789,367.3636,366.6618,367.2805,6630.0
2022-07-22 13:10:00,397.78,398.11,397.01,397.01,6738.0,367.3544,367.6592,366.6433,366.6433,6738.0
2022-07-22 13:20:00,397.25,397.32,396.51,396.87,5841.0,366.8649,366.9296,366.1815,366.514,5841.0
2022-07-22 13:30:00,396.74,396.74,395.74,395.74,5531.0,366.394,366.394,365.4704,365.4704,5531.0
2022-07-22 13:40:00,395.63,395.69,395.22,395.22,3927.0,365.3689,365.4243,364.9902,364.9902,3927.0
2022-07-22 13:50:00,395.09,395.57,395.09,395.57,4321.0,364.8702,365.3134,364.8702,365.3134,4321.0
2022-07-22 14:00:00,395.5,395.5,394.05,394.46,4275.0,365.2488,365.2488,363.9097,364.2884,4275.0
2022-07-22 14:10:00,394.39,394.63,393.96,394.58,4040.0,364.2237,364.4453,363.8266,364.3992,4040.0
2022-07-22 14:20:00,394.54,395.0,394.54,394.96,4507.0,364.3622,364.787,364.3622,364.7501,4507.0
2022-07-22 14:30:00,394.89,394.89,394.11,394.26,5141.0,364.6855,364.6855,363.9651,364.1036,5141.0
2022-07-22 14:40:00,394.17,394.27,393.84,393.84,4262.0,364.0205,364.1129,363.7158,363.7158,4262.0
2022-07-22 14:50:00,393.86,394.26,393.67,393.81,4135.0,363.7342,364.1036,363.5588,363.6881,4135.0
2022-07-22 15:00:00,393.72,394.06,393.64,393.72,4414.0,363.605,363.9189,363.5311,363.605,4414.0
2022-07-22 15:10:00,393.74,394.45,393.58,393.91,8443.0,363.6234,364.2791,363.4757,363.7804,8443.0
2022-07-22 15:20:00,394.03,394.77,394.03,394.74,16766.0,363.8912,364.5746,363.8912,364.5469,16766.0
2022-07-22 15:30:00,394.88,395.08,394.3,394.32,6185.0,364.6762,364.8609,364.1406,364.1591,6185.0
2022-07-22 15:40:00,394.32,394.64,393.5,393.59,17538.0,364.1591,364.4546,363.4018,363.4849,17538.0
2022-07-22 15:50:00,393.67,394.91,393.46,394.73,45132.0,363.5588,364.7039,363.3648,364.5377,45132.0
2022-07-25 09:30:00,394.37,396.0,393.62,395.67,23677.0,364.2052,365.7106,363.5126,365.4058,23677.0
2022-07-25 09:40:00,395.18,396.99,395.07,395.93,19082.0,364.9533,366.6248,364.8517,365.6459,19082.0
2022-07-25 09:50:00,396.21,397.18,396.21,397.05,19625.0,365.9045,366.8003,365.9045,366.6802,19625.0
2022-07-25 10:00:00,396.82,398.65,396.77,397.25,12424.0,366.4678,368.1579,366.4217,366.8649,12424.0
2022-07-25 10:10:00,397.11,398.6,397.03,398.12,11936.0,366.7357,368.1117,366.6618,367.6684,11936.0
2022-07-25 10:20:00,398.02,398.42,397.52,398.01,10132.0,367.5761,367.9455,367.1143,367.5668,10132.0
2022-07-25 10:30:00,398.42,398.93,398.12,398.72,11187.0,367.9455,368.4164,367.6684,368.2225,11187.0
2022-07-25 10:40:00,398.66,400.91,398.66,400.46,17089.0,368.1671,370.245,368.1671,369.8294,17089.0
2022-07-25 10:50:00,400.63,402.18,400.63,400.78,17796.0,369.9864,371.4179,369.9864,370.1249,17796.0
2022-07-25 11:00:00,400.88,401.19,400.53,401.08,6830.0,370.2173,370.5036,369.8941,370.402,6830.0
2022-07-25 11:10:00,401.35,402.8,401.3,402.8,21658.0,370.6513,371.9904,370.6052,371.9904,21658.0
2022-07-25 11:20:00,402.71,403.62,402.17,402.53,19581.0,371.9073,372.7477,371.4086,371.7411,19581.0
2022-07-25 11:30:00,402.41,402.5,401.89,402.24,4913.0,371.6303,371.7134,371.15,371.4733,4913.0
2022-07-25 11:40:00,402.23,403.64,402.23,403.64,17730.0,371.464,372.7662,371.464,372.7662,17730.0
2022-07-25 11:50:00,403.69,403.73,402.25,402.41,11262.0,372.8124,372.8493,371.4825,371.6303,11262.0
2022-07-25 12:00:00,402.23,402.47,401.29,401.29,4255.0,371.464,371.6857,370.5959,370.5959,4255.0
2022-07-25 12:10:00,401.46,401.6,399.72,400.22,16224.0,370.7529,370.8822,369.146,369.6078,16224.0
2022-07-25 12:20:00,400.13,400.55,399.8,400.55,5071.0,369.5247,369.9125,369.2199,369.9125,5071.0
2022-07-25 12:30:00,400.52,400.87,400.08,400.21,5784.0,369.8848,370.2081,369.4785,369.5985,5784.0
2022-07-25 12:40:00,400.36,400.52,399.71,400.37,4700.0,369.7371,369.8848,369.1368,369.7463,4700.0
2022-07-25 12:50:00,400.46,400.86,400.4,400.4,4701.0,369.8294,370.1988,369.774,369.774,4701.0
2022-07-25 13:00:00,400.45,400.87,400.43,400.87,3093.0,369.8202,370.2081,369.8017,370.2081,3093.0
2022-07-25 13:10:00,400.94,401.18,400.44,400.76,5657.0,370.2727,370.4943,369.8109,370.1065,5657.0
2022-07-25 13:20:00,400.79,400.79,399.98,399.98,4442.0,370.1342,370.1342,369.3861,369.3861,4442.0
2022-07-25 13:30:00,399.98,400.05,399.04,399.6,8027.0,369.3861,369.4508,368.518,369.0352,8027.0
2022-07-25 13:40:00,399.76,400.25,398.95,398.95,8071.0,369.183,369.6355,368.4349,368.4349,8071.0
2022-07-25 13:50:00,398.87,398.93,398.49,398.64,7043.0,368.361,368.4164,368.0101,368.1486,7043.0
2022-07-25 14:00:00,398.42,399.11,398.41,398.89,5898.0,367.9455,368.5827,367.9362,368.3795,5898.0
2022-07-25 14:10:00,398.81,399.24,398.81,398.95,8164.0,368.3056,368.7027,368.3056,368.4349,8164.0
2022-07-25 14:20:00,398.87,400.0,398.66,399.61,34800.0,368.361,369.4046,368.1671,369.0444,34800.0
2022-07-25 14:30:00,399.72,399.72,399.28,399.31,5219.0,369.146,369.146,368.7397,368.7674,5219.0
2022-07-25 14:40:00,399.36,399.36,398.54,398.82,6234.0,368.8136,368.8136,368.0563,368.3149,6234.0
2022-07-25 14:50:00,398.75,399.11,398.65,398.78,5574.0,368.2502,368.5827,368.1579,368.2779,5574.0
2022-07-25 15:00:00,398.77,399.06,398.38,398.67,6203.0,368.2687,368.5365,367.9085,368.1763,6203.0
2022-07-25 15:10:00,398.79,398.99,398.1,398.28,6122.0,368.2872,368.4719,367.6499,367.8162,6122.0
2022-07-25 15:20:00,398.3,399.49,398.27,398.73,19077.0,367.8346,368.9336,367.8069,368.2317,19077.0
2022-07-25 15:30:00,398.56,398.85,398.19,398.83,11870.0,368.0747,368.3426,367.733,368.3241,11870.0
2022-07-25 15:40:00,398.65,399.21,398.01,399.21,16639.0,368.1579,368.675,367.5668,368.675,16639.0
2022-07-25 15:50:00,399.13,400.31,399.07,399.68,59678.0,368.6011,369.6909,368.5457,369.1091,59678.0
2022-07-26 09:30:00,400.18,402.0,398.0,399.69,34913.0,369.5708,371.2516,367.5576,369.1183,34913.0
2022-07-26 09:40:00,399.03,402.98,399.03,401.92,22575.0,368.5088,372.1567,368.5088,371.1777,22575.0
2022-07-26 09:50:00,402.0,402.6,400.95,402.6,10341.0,371.2516,371.8057,370.2819,371.8057,10341.0
2022-07-26 10:00:00,402.41,402.45,400.78,400.86,9753.0,371.6303,371.6672,370.1249,370.1988,9753.0
2022-07-26 10:10:00,400.86,402.42,400.86,402.42,5479.0,370.1988,371.6395,370.1988,371.6395,5479.0
2022-07-26 10:20:00,402.51,402.51,401.32,402.35,4816.0,371.7226,371.7226,370.6236,371.5749,4816.0
2022-07-26 10:30:00,402.4,402.59,401.68,402.0,3751.0,371.621,371.7965,370.9561,371.2516,3751.0
2022-07-26 10:40:00,402.0,402.0,400.66,400.84,8414.0,371.2516,371.2516,370.0141,370.1804,8414.0
2022-07-26 10:50:00,400.61,401.32,400.1,401.32,9795.0,369.9679,370.6236,369.497,370.6236,9795.0
2022-07-26 11:00:00,401.58,401.6,400.74,400.79,5515.0,370.8638,370.8822,370.088,370.1342,5515.0
2022-07-26 11:10:00,400.77,400.78,400.07,400.25,10042.0,370.1157,370.1249,369.4692,369.6355,10042.0
2022-07-26 11:20:00,400.16,400.52,399.68,400.02,8618.0,369.5524,369.8848,369.1091,369.4231,8618.0
2022-07-26 11:30:00,399.75,400.1,399.31,400.1,5826.0,369.1737,369.497,368.7674,369.497,5826.0
2022-07-26 11:40:00,400.21,400.37,399.83,400.07,3117.0,369.5985,369.7463,369.2476,369.4692,3117.0
2022-07-26 11:50:00,400.17,400.36,399.76,400.02,7294.0,369.5616,369.7371,369.183,369.4231,7294.0
2022-07-26 12:00:00,400.12,400.25,399.78,400.06,7086.0,369.5154,369.6355,369.2014,369.46,7086.0
2022-07-26 12:10:00,400.06,400.23,399.29,400.08,7766.0,369.46,369.617,368.7489,369.4785,7766.0
2022-07-26 12:20:00,399.68,400.5,399.57,400.38,6413.0,369.1091,369.8664,369.0075,369.7555,6413.0
2022-07-26 12:30:00,400.41,400.53,400.06,400.33,11948.0,369.7832,369.8941,369.46,369.7094,11948.0
2022-07-26 12:40:00,400.24,400.28,399.93,400.23,7754.0,369.6262,369.6632,369.34,369.617,7754.0
2022-07-26 12:50:00,400.42,400.9,400.33,400.54,7430.0,369.7925,370.2358,369.7094,369.9033,7430.0
2022-07-26 13:00:00,400.54,401.26,400.44,401.15,6987.0,369.9033,370.5682,369.8109,370.4666,6987.0
2022-07-26 13:10:00,401.18,401.39,400.95,401.29,10534.0,370.4943,370.6883,370.2819,370.5959,10534.0
2022-07-26 13:20:00,401.19,401.69,401.05,401.51,10594.0,370.5036,370.9653,370.3743,370.7991,10594.0
2022-07-26 13:30:00,401.48,401.68,401.16,401.55,7666.0,370.7714,370.9561,370.4759,370.836,7666.0
2022-07-26 13:40:00,401.63,401.63,401.08,401.25,4789.0,370.9099,370.9099,370.402,370.559,4789.0
2022-07-26 13:50:00,401.25,401.38,400.62,400.86,6978.0,370.559,370.679,369.9772,370.1988,6978.0
2022-07-26 14:00:00,400.62,401.23,400.18,400.24,6871.0,369.9772,370.5405,369.5708,369.6262,6871.0
2022-07-26 14:10:00,400.46,400.47,399.76,399.85,9122.0,369.8294,369.8387,369.183,369.2661,9122.0
2022-07-26 14:20:00,399.68,399.85,399.05,399.06,8700.0,369.1091,369.2661,368.5273,368.5365,8700.0
2022-07-26 14:30:00,399.09,399.21,398.54,398.54,5439.0,368.5642,368.675,368.0563,368.0563,5439.0
2022-07-26 14:40:00,398.57,398.57,398.11,398.31,9971.0,368.084,368.084,367.6592,367.8439,9971.0
2022-07-26 14:50:00,398.2,398.39,397.53,397.66,9327.0,367.7423,367.9178,367.1235,367.2436,9327.0
2022-07-26 15:00:00,397.55,397.66,396.57,397.21,13554.0,367.142,367.2436,366.237,366.828,13554.0
2022-07-26 15:10:00,397.16,397.52,397.05,397.37,19446.0,366.7818,367.1143,366.6802,366.9758,19446.0
2022-07-26 15:20:00,397.37,398.08,397.37,397.92,29066.0,366.9758,367.6315,366.9758,367.4837,29066.0
2022-07-26 15:30:00,397.94,398.13,397.19,398.12,28076.0,367.5022,367.6776,366.8095,367.6684,28076.0
2022-07-26 15:40:00,398.12,398.13,396.73,397.15,22632.0,367.6684,367.6776,366.3847,366.7726,22632.0
2022-07-26 15:50:00,397.25,397.67,396.64,396.75,97731.0,366.8649,367.2528,366.3016,366.4032,97731.0
2022-07-27 09:30:00,397.79,398.74,395.49,396.54,28737.0,367.3636,368.241,365.2396,366.2093,28737.0
2022-07-27 09:40:00,396.21,397.06,395.46,395.65,11726.0,365.9045,366.6895,365.2119,365.3873,11726.0
2022-07-27 09:50:00,396.26,396.79,395.48,395.5,5495.0,365.9507,366.4401,365.2303,365.2488,5495.0
2022-07-27 10:00:00,395.4,395.8,394.54,394.62,5895.0,365.1565,365.5259,364.3622,364.4361,5895.0
2022-07-27 10:10:00,394.93,395.83,394.0,395.78,7850.0,364.7224,365.5536,363.8635,365.5074,7850.0
2022-07-27 10:20:00,396.15,396.26,395.45,396.07,6871.0,365.8491,365.9507,365.2026,365.7752,6871.0
2022-07-27 10:30:00,396.04,396.6,395.32,395.89,9746.0,365.7475,366.2647,365.0826,365.609,9746.0
2022-07-27 10:40:00,395.75,396.52,395.64,395.83,6998.0,365.4797,366.1908,365.3781,365.5536,6998.0
2022-07-27 10:50:00,395.69,396.99,395.69,396.99,6687.0,365.4243,366.6248,365.4243,366.6248,6687.0
2022-07-27 11:00:00,397.08,397.21,396.13,396.13,10733.0,366.708,366.828,365.8306,365.8306,10733.0
2022-07-27 11:10:00,396.28,396.51,395.75,396.02,4524.0,365.9691,366.1815,365.4797,365.729,4524.0
2022-07-27 11:20:00,396.0,396.62,395.94,396.49,6225.0,365.7106,366.2831,365.6551,366.1631,6225.0
2022-07-27 11:30:00,396.62,397.57,396.62,397.01,4864.0,366.2831,367.1605,366.2831,366.6433,4864.0
2022-07-27 11:40:00,396.82,396.93,396.35,396.44,5316.0,366.4678,366.5694,366.0338,366.1169,5316.0
2022-07-27 11:50:00,396.58,397.24,396.36,397.11,6788.0,366.2462,366.8557,366.043,366.7357,6788.0
2022-07-27 12:00:00,397.17,397.61,396.69,397.34,6752.0,366.7911,367.1974,366.3478,366.9481,6752.0
2022-07-27 12:10:00,396.92,397.09,396.79,396.99,7168.0,366.5602,366.7172,366.4401,366.6248,7168.0
2022-07-27 12:20:00,396.9,397.06,396.24,396.3,5711.0,366.5417,366.6895,365.9322,365.9876,5711.0
2022-07-27 12:30:00,396.36,396.4,395.87,396.07,12750.0,366.043,366.08,365.5905,365.7752,12750.0
2022-07-27 12:40:00,396.11,396.49,395.98,396.0,8498.0,365.8121,366.1631,365.6921,365.7106,8498.0
2022-07-27 12:50:00,396.09,396.59,395.92,396.26,5713.0,365.7937,366.2554,365.6367,365.9507,5713.0
2022-07-27 13:00:00,396.14,396.37,395.94,396.31,19270.0,365.8398,366.0523,365.6551,365.9968,19270.0
2022-07-27 13:10:00,396.37,396.37,395.76,395.95,4463.0,366.0523,366.0523,365.4889,365.6644,4463.0
2022-07-27 13:20:00,395.83,396.13,395.4,396.0,10462.0,365.5536,365.8306,365.1565,365.7106,10462.0
2022-07-27 13:30:00,396.0,396.28,395.69,395.69,5300.0,365.7106,365.9691,365.4243,365.4243,5300.0
2022-07-27 13:40:00,395.84,396.23,395.83,396.02,4730.0,365.5628,365.923,365.5536,365.729,4730.0
2022-07-27 13:50:00,396.0,396.07,395.53,395.54,3861.0,365.7106,365.7752,365.2765,365.2857,3861.0
2022-07-27 14:00:00,396.02,396.88,395.41,395.63,4498.0,365.729,366.5232,365.1657,365.3689,4498.0
2022-07-27 14:10:00,395.91,396.25,395.72,395.84,12145.0,365.6274,365.9414,365.452,365.5628,12145.0
2022-07-27 14:20:00,395.9,395.92,395.23,395.23,6538.0,365.6182,365.6367,364.9995,364.9995,6538.0
2022-07-27 14:30:00,395.59,396.67,394.99,396.12,14651.0,365.3319,366.3293,364.7778,365.8214,14651.0
2022-07-27 14:40:00,397.1,397.52,396.18,396.23,12337.0,366.7264,367.1143,365.8768,365.923,12337.0
2022-07-27 14:50:00,396.17,397.24,396.02,396.35,14919.0,365.8676,366.8557,365.729,366.0338,14919.0
2022-07-27 15:00:00,396.72,397.89,396.52,397.75,10561.0,366.3755,367.456,366.1908,367.3267,10561.0
2022-07-27 15:10:00,397.68,398.11,397.62,397.83,24020.0,367.2621,367.6592,367.2066,367.4006,24020.0
2022-07-27 15:20:00,398.03,399.0,397.9,399.0,10599.0,367.5853,368.4811,367.4652,368.4811,10599.0
2022-07-27 15:30:00,398.97,399.25,398.54,398.84,19110.0,368.4534,368.712,368.0563,368.3333,19110.0
2022-07-27 15:40:00,398.73,398.76,397.83,397.92,20358.0,368.2317,368.2594,367.4006,367.4837,20358.0
2022-07-27 15:50:00,398.01,399.15,397.79,398.31,48034.0,367.5668,368.6196,367.3636,367.8439,48034.0
2022-07-28 09:30:00,399.15,401.18,398.14,401.15,19196.0,368.6196,370.4943,367.6869,370.4666,19196.0
2022-07-28 09:40:00,401.11,401.29,398.29,398.61,9102.0,370.4297,370.5959,367.8254,368.1209,9102.0
2022-07-28 09:50:00,399.1,399.1,396.72,397.64,19353.0,368.5734,368.5734,366.3755,367.2251,19353.0
2022-07-28 10:00:00,397.74,398.44,396.65,397.19,7943.0,367.3175,367.9639,366.3108,366.8095,7943.0
2022-07-28 10:10:00,397.45,397.45,396.14,397.35,7773.0,367.0496,367.0496,365.8398,366.9573,7773.0
2022-07-28 10:20:00,397.67,399.51,397.48,399.05,9845.0,367.2528,368.9521,367.0774,368.5273,9845.0
2022-07-28 10:30:00,399.28,401.49,399.28,401.24,9765.0,368.7397,370.7806,368.7397,370.5498,9765.0
2022-07-28 10:40:00,401.37,403.28,401.31,403.08,26496.0,370.6698,372.4337,370.6144,372.249,26496.0
2022-07-28 10:50:00,403.13,403.36,402.35,403.18,9076.0,372.2952,372.5076,371.5749,372.3414,9076.0
2022-07-28 11:00:00,403.3,403.66,401.91,402.32,12697.0,372.4522,372.7847,371.1685,371.5472,12697.0
2022-07-28 11:10:00,402.22,402.81,401.87,402.81,12473.0,371.4548,371.9997,371.1316,371.9997,12473.0
2022-07-28 11:20:00,402.52,402.9,401.83,402.42,7729.0,371.7319,372.0828,371.0946,371.6395,7729.0
2022-07-28 11:30:00,402.38,402.38,401.26,401.39,17159.0,371.6026,371.6026,370.5682,370.6883,17159.0
2022-07-28 11:40:00,401.23,402.18,401.22,401.71,9065.0,370.5405,371.4179,370.5313,370.9838,9065.0
2022-07-28 11:50:00,401.79,401.87,400.0,400.0,9582.0,371.0577,371.1316,369.4046,369.4046,9582.0
2022-07-28 12:00:00,399.94,400.77,399.78,400.02,7927.0,369.3492,370.1157,369.2014,369.4231,7927.0
2022-07-28 12:10:00,399.89,400.95,399.89,400.72,15342.0,369.303,370.2819,369.303,370.0695,15342.0
2022-07-28 12:20:00,400.7,401.88,400.67,401.84,6173.0,370.0511,371.1408,370.0234,371.1039,6173.0
2022-07-28 12:30:00,401.82,401.84,401.21,401.62,6209.0,371.0854,371.1039,370.5221,370.9007,6209.0
2022-07-28 12:40:00,401.68,402.42,401.68,402.19,6732.0,370.9561,371.6395,370.9561,371.4271,6732.0
2022-07-28 12:50:00,402.14,403.28,402.14,403.04,5567.0,371.3809,372.4337,371.3809,372.2121,5567.0
2022-07-28 13:00:00,403.05,403.73,402.77,403.73,10275.0,372.2213,372.8493,371.9627,372.8493,10275.0
2022-07-28 13:10:00,403.78,403.79,403.26,403.29,7077.0,372.8955,372.9047,372.4153,372.443,7077.0
2022-07-28 13:20:00,403.29,403.29,402.6,403.03,12354.0,372.443,372.443,371.8057,372.2028,12354.0
2022-07-28 13:30:00,403.12,403.74,403.12,403.18,10422.0,372.286,372.8585,372.286,372.3414,10422.0
2022-07-28 13:40:00,403.13,404.15,403.1,404.15,11356.0,372.2952,373.2372,372.2675,373.2372,11356.0
2022-07-28 13:50:00,403.99,405.41,403.99,405.41,8731.0,373.0894,374.4008,373.0894,374.4008,8731.0
2022-07-28 14:00:00,405.28,405.97,404.87,405.56,10726.0,374.2807,374.918,373.9021,374.5393,10726.0
2022-07-28 14:10:00,405.64,406.45,405.4,406.36,10690.0,374.6132,375.3613,374.3916,375.2781,10690.0
2022-07-28 14:20:00,406.36,406.77,406.22,406.52,13698.0,375.2781,375.6568,375.1488,375.4259,13698.0
2022-07-28 14:30:00,406.44,406.55,405.23,405.6,13774.0,375.352,375.4536,374.2346,374.5763,13774.0
2022-07-28 14:40:00,405.69,405.91,405.37,405.45,9770.0,374.6594,374.8626,374.3639,374.4377,9770.0
2022-07-28 14:50:00,405.21,405.89,404.92,405.46,10821.0,374.2161,374.8441,373.9483,374.447,10821.0
2022-07-28 15:00:00,405.47,405.48,404.74,405.04,10041.0,374.4562,374.4654,373.782,374.0591,10041.0
2022-07-28 15:10:00,405.1,405.56,405.08,405.36,9163.0,374.1145,374.5393,374.096,374.3546,9163.0
2022-07-28 15:20:00,405.36,406.75,405.31,406.64,21581.0,374.3546,375.6383,374.3085,375.5367,21581.0
2022-07-28 15:30:00,406.69,406.69,405.61,405.76,12036.0,375.5829,375.5829,374.5855,374.724,12036.0
2022-07-28 15:40:00,405.85,405.92,405.23,405.73,15939.0,374.8071,374.8718,374.2346,374.6963,15939.0
2022-07-28 15:50:00,406.11,406.44,405.87,406.05,50341.0,375.0473,375.352,374.8256,374.9918,50341.0
2022-07-29 09:30:00,406.49,408.42,405.97,407.06,21311.0,375.3982,377.1806,374.918,375.9246,21311.0
2022-07-29 09:40:00,407.26,407.57,406.35,407.0,8923.0,376.1093,376.3956,375.2689,375.8692,8923.0
2022-07-29 09:50:00,406.83,408.57,406.49,408.29,7239.0,375.7122,377.3191,375.3982,377.0605,7239.0
2022-07-29 10:00:00,408.29,409.26,407.7,408.6,10650.0,377.0605,377.9563,376.5156,377.3468,10650.0
2022-07-29 10:10:00,408.58,408.58,402.0,405.62,126248.0,377.3283,377.3283,371.2516,374.5947,126248.0
2022-07-29 10:20:00,405.9,409.76,405.88,409.46,42464.0,374.8533,378.4181,374.8349,378.141,42464.0
2022-07-29 10:30:00,409.26,410.11,408.78,409.84,16283.0,377.9563,378.7413,377.513,378.492,16283.0
2022-07-29 10:40:00,410.11,410.65,409.6,410.07,9355.0,378.7413,379.24,378.2703,378.7044,9355.0
2022-07-29 10:50:00,409.88,409.88,408.93,409.3,11464.0,378.5289,378.5289,377.6516,377.9933,11464.0
2022-07-29 11:00:00,409.04,410.12,408.73,409.67,10364.0,377.7531,378.7505,377.4669,378.335,10364.0
2022-07-29 11:10:00,409.65,410.92,409.39,410.92,7169.0,378.3165,379.4893,378.0764,379.4893,7169.0
2022-07-29 11:20:00,411.18,411.88,410.74,411.65,10482.0,379.7295,380.3759,379.3231,380.1635,10482.0
2022-07-29 11:30:00,411.67,411.86,411.08,411.65,5263.0,380.182,380.3575,379.6371,380.1635,5263.0
2022-07-29 11:40:00,411.71,412.83,411.71,411.94,15667.0,380.2189,381.2533,380.2189,380.4313,15667.0
2022-07-29 11:50:00,411.72,411.72,410.72,410.73,11144.0,380.2282,380.2282,379.3046,379.3139,11144.0
2022-07-29 12:00:00,410.82,411.2,410.31,410.57,5500.0,379.397,379.7479,378.926,379.1661,5500.0
2022-07-29 12:10:00,410.09,411.46,409.72,411.42,7553.0,378.7228,379.988,378.3811,379.9511,7553.0
2022-07-29 12:20:00,411.25,411.26,410.58,410.71,11011.0,379.7941,379.8033,379.1754,379.2954,11011.0
2022-07-29 12:30:00,410.46,410.87,410.01,410.35,7467.0,379.0645,379.4432,378.649,378.9629,7467.0
2022-07-29 12:40:00,410.24,411.18,410.23,410.97,7657.0,378.8614,379.7295,378.8521,379.5355,7657.0
2022-07-29 12:50:00,411.08,411.83,410.78,411.67,3248.0,379.6371,380.3297,379.3601,380.182,3248.0
2022-07-29 13:00:00,411.83,412.12,411.56,411.96,5012.0,380.3297,380.5976,380.0804,380.4498,5012.0
2022-07-29 13:10:00,411.94,412.35,411.93,412.17,4729.0,380.4313,380.81,380.4221,380.6437,4729.0
2022-07-29 13:20:00,412.06,412.39,411.7,411.85,6829.0,380.5422,380.8469,380.2097,380.3482,6829.0
2022-07-29 13:30:00,411.99,412.54,411.99,412.47,6270.0,380.4775,380.9854,380.4775,380.9208,6270.0
2022-07-29 13:40:00,412.49,412.98,412.05,412.73,20416.0,380.9393,381.3918,380.5329,381.1609,20416.0
2022-07-29 13:50:00,412.75,413.0,412.14,412.62,4373.0,381.1794,381.4103,380.616,381.0593,4373.0
2022-07-29 14:00:00,412.61,413.07,412.38,412.76,6636.0,381.0501,381.4749,380.8377,381.1886,6636.0
2022-07-29 14:10:00,412.88,413.41,412.7,413.03,5884.0,381.2994,381.7889,381.1332,381.438,5884.0
2022-07-29 14:20:00,413.05,413.06,412.3,412.46,5542.0,381.4564,381.4657,380.7638,380.9116,5542.0
2022-07-29 14:30:00,412.48,412.85,412.16,412.82,4574.0,380.93,381.2717,380.6345,381.244,4574.0
2022-07-29 14:40:00,412.68,413.04,412.46,412.94,7454.0,381.1147,381.4472,380.9116,381.3548,7454.0
2022-07-29 14:50:00,413.06,413.13,412.71,413.11,18452.0,381.4657,381.5303,381.1424,381.5118,18452.0
2022-07-29 15:00:00,413.07,413.31,412.86,413.17,7295.0,381.4749,381.6965,381.281,381.5673,7295.0
2022-07-29 15:10:00,413.06,413.24,412.83,413.16,6665.0,381.4657,381.6319,381.2533,381.558,6665.0
2022-07-29 15:20:00,413.08,413.75,413.08,413.72,5561.0,381.4841,382.1029,381.4841,382.0752,5561.0
2022-07-29 15:30:00,413.75,413.98,413.29,413.72,19421.0,382.1029,382.3153,381.6781,382.0752,19421.0
2022-07-29 15:40:00,413.64,414.0,413.38,413.96,19508.0,382.0013,382.3338,381.7612,382.2968,19508.0
2022-07-29 15:50:00,414.03,414.15,413.37,413.92,62285.0,382.3615,382.4723,381.752,382.2599,62285.0
2022-08-01 09:30:00,418.24,428.5,417.84,426.39,128750.0,386.2495,395.7247,385.88,393.7761,128750.0
2022-08-01 09:40:00,426.18,426.18,423.61,424.93,71016.0,393.5821,393.5821,391.2087,392.4277,71016.0
2022-08-01 09:50:00,424.9,425.0,420.2,421.2,40613.0,392.4,392.4924,388.0595,388.983,40613.0
2022-08-01 10:00:00,421.1,422.57,420.62,422.07,21676.0,388.8907,390.2483,388.4474,389.7865,21676.0
2022-08-01 10:10:00,422.36,423.32,421.05,421.23,14069.0,390.0543,390.9409,388.8445,389.0108,14069.0
2022-08-01 10:20:00,421.22,421.22,419.41,419.79,18219.0,389.0015,389.0015,387.33,387.6809,18219.0
2022-08-01 10:30:00,419.84,420.31,418.08,419.17,23340.0,387.7271,388.1611,386.1017,387.1083,23340.0
2022-08-01 10:40:00,419.4,421.29,419.39,421.19,30429.0,387.3207,389.0662,387.3115,388.9738,30429.0
2022-08-01 10:50:00,421.22,421.74,418.82,418.97,17212.0,389.0015,389.4817,386.7851,386.9236,17212.0
2022-08-01 11:00:00,418.69,418.69,416.64,418.16,25080.0,386.665,386.665,384.7718,386.1756,25080.0
2022-08-01 11:10:00,418.32,418.32,416.78,417.73,18955.0,386.3233,386.3233,384.9011,385.7785,18955.0
2022-08-01 11:20:00,417.66,419.73,417.66,419.4,12704.0,385.7138,387.6255,385.7138,387.3207,12704.0
2022-08-01 11:30:00,419.37,419.37,418.33,418.56,14264.0,387.293,387.293,386.3326,386.545,14264.0
2022-08-01 11:40:00,418.68,419.59,418.51,419.23,13638.0,386.6558,387.4962,386.4988,387.1637,13638.0
2022-08-01 11:50:00,419.32,419.66,418.18,418.93,14910.0,387.2468,387.5608,386.194,386.8867,14910.0
2022-08-01 12:00:00,418.4,419.19,418.38,418.77,10012.0,386.3972,387.1268,386.3787,386.7389,10012.0
2022-08-01 12:10:00,418.86,419.0,418.39,418.88,7328.0,386.822,386.9513,386.388,386.8405,7328.0
2022-08-01 12:20:00,418.91,420.1,418.6,419.86,15547.0,386.8682,387.9672,386.5819,387.7455,15547.0
2022-08-01 12:30:00,419.83,420.57,419.59,420.03,18622.0,387.7178,388.4012,387.4962,387.9025,18622.0
2022-08-01 12:40:00,420.08,421.19,420.07,420.61,14746.0,387.9487,388.9738,387.9395,388.4382,14746.0
2022-08-01 12:50:00,420.61,421.03,420.15,420.46,10082.0,388.4382,388.8261,388.0134,388.2996,10082.0
2022-08-01 13:00:00,420.55,420.6,419.7,420.23,8186.0,388.3828,388.4289,387.5978,388.0872,8186.0
2022-08-01 13:10:00,420.22,420.57,419.59,420.17,13967.0,388.078,388.4012,387.4962,388.0318,13967.0
2022-08-01 13:20:00,420.2,420.22,419.46,419.54,11610.0,388.0595,388.078,387.3761,387.45,11610.0
2022-08-01 13:30:00,419.66,419.66,418.33,418.36,12468.0,387.5608,387.5608,386.3326,386.3603,12468.0
2022-08-01 13:40:00,418.38,419.14,417.52,418.39,13772.0,386.3787,387.0806,385.5845,386.388,13772.0
2022-08-01 13:50:00,418.25,419.12,417.95,418.99,5255.0,386.2587,387.0621,385.9816,386.9421,5255.0
2022-08-01 14:00:00,418.96,418.96,417.9,417.97,9751.0,386.9144,386.9144,385.9355,386.0001,9751.0
2022-08-01 14:10:00,418.07,418.74,417.98,418.46,9372.0,386.0925,386.7112,386.0093,386.4526,9372.0
2022-08-01 14:20:00,418.31,418.91,418.08,418.63,11358.0,386.3141,386.8682,386.1017,386.6096,11358.0
2022-08-01 14:30:00,418.48,418.9,418.3,418.63,8341.0,386.4711,386.859,386.3049,386.6096,8341.0
2022-08-01 14:40:00,418.75,419.5,418.3,419.12,18356.0,386.7204,387.4131,386.3049,387.0621,18356.0
2022-08-01 14:50:00,419.13,420.51,418.92,419.76,20450.0,387.0714,388.3458,386.8774,387.6532,20450.0
2022-08-01 15:00:00,419.63,419.63,419.09,419.48,14857.0,387.5331,387.5331,387.0344,387.3946,14857.0
2022-08-01 15:10:00,419.54,419.76,419.04,419.5,16541.0,387.45,387.6532,386.9883,387.4131,16541.0
2022-08-01 15:20:00,419.55,419.95,419.24,419.32,19427.0,387.4593,387.8287,387.173,387.2468,19427.0
2022-08-01 15:30:00,419.12,419.74,419.07,419.2,29813.0,387.0621,387.6347,387.016,387.136,29813.0
2022-08-01 15:40:00,419.25,419.66,418.8,419.45,39254.0,387.1822,387.5608,386.7666,387.3669,39254.0
2022-08-01 15:50:00,419.65,420.16,418.07,419.17,101014.0,387.5516,388.0226,386.0925,387.1083,101014.0
2022-08-02 09:30:00,425.01,425.01,419.22,419.55,86678.0,392.5016,392.5016,387.1545,387.4593,86678.0
2022-08-02 09:40:00,419.52,422.84,419.1,422.53,30965.0,387.4315,390.4976,387.0437,390.2113,30965.0
2022-08-02 09:50:00,422.76,424.35,422.22,424.34,35958.0,390.4237,391.8921,389.925,391.8829,35958.0
2022-08-02 10:00:00,424.41,429.29,424.16,429.08,83701.0,391.9475,396.4543,391.7166,396.2603,83701.0
2022-08-02 10:10:00,429.03,429.34,426.68,426.87,46957.0,396.2141,396.5004,394.0439,394.2194,46957.0
2022-08-02 10:20:00,427.02,427.25,425.38,425.68,21653.0,394.3579,394.5703,392.8433,393.1204,21653.0
2022-08-02 10:30:00,425.77,428.65,425.77,428.14,28516.0,393.2035,395.8632,393.2035,395.3922,28516.0
2022-08-02 10:40:00,428.22,429.61,427.8,428.87,29172.0,395.4661,396.7498,395.0782,396.0664,29172.0
2022-08-02 10:50:00,428.45,428.49,427.03,427.2,35051.0,395.6785,395.7154,394.3671,394.5241,35051.0
2022-08-02 11:00:00,427.0,427.04,425.47,426.59,27325.0,394.3394,394.3764,392.9264,393.9608,27325.0
2022-08-02 11:10:00,426.61,427.1,425.92,427.04,13683.0,393.9792,394.4318,393.342,394.3764,13683.0
2022-08-02 11:20:00,427.3,427.7,426.48,427.67,14842.0,394.6165,394.9859,393.8592,394.9582,14842.0
2022-08-02 11:30:00,427.72,429.58,427.7,429.56,32219.0,395.0043,396.7221,394.9859,396.7036,32219.0
2022-08-02 11:40:00,429.53,430.57,429.29,430.52,27377.0,396.6759,397.6364,396.4543,397.5902,27377.0
2022-08-02 11:50:00,430.63,431.32,430.05,430.9,24118.0,397.6918,398.329,397.1561,397.9411,24118.0
2022-08-02 12:00:00,430.65,430.9,429.25,429.93,16636.0,397.7102,397.9411,396.4173,397.0453,16636.0
2022-08-02 12:10:00,430.01,430.05,428.9,429.15,10055.0,397.1192,397.1561,396.0941,396.325,10055.0
2022-08-02 12:20:00,429.28,429.81,428.23,429.43,17947.0,396.445,396.9345,395.4753,396.5835,17947.0
2022-08-02 12:30:00,429.47,430.04,429.03,429.78,14941.0,396.6205,397.1469,396.2141,396.9068,14941.0
2022-08-02 12:40:00,429.67,431.37,429.27,431.23,31441.0,396.8052,398.3752,396.4358,398.2459,31441.0
2022-08-02 12:50:00,431.25,431.39,430.26,431.0,17148.0,398.2643,398.3936,397.3501,398.0335,17148.0
2022-08-02 13:00:00,430.93,431.09,430.27,430.27,8333.0,397.9688,398.1166,397.3593,397.3593,8333.0
2022-08-02 13:10:00,430.31,431.88,430.26,430.74,36856.0,397.3962,398.8462,397.3501,397.7933,36856.0
2022-08-02 13:20:00,430.74,431.39,430.34,431.39,20060.0,397.7933,398.3936,397.4239,398.3936,20060.0
2022-08-02 13:30:00,431.31,431.31,430.19,430.53,20240.0,398.3197,398.3197,397.2854,397.5994,20240.0
2022-08-02 13:40:00,431.12,431.91,430.71,431.28,22731.0,398.1443,398.8739,397.7656,398.292,22731.0
2022-08-02 13:50:00,431.19,431.86,430.71,431.7,26629.0,398.2089,398.8277,397.7656,398.6799,26629.0
2022-08-02 14:00:00,431.71,432.77,431.56,432.46,32835.0,398.6892,399.6681,398.5506,399.3818,32835.0
2022-08-02 14:10:00,432.47,432.68,431.56,431.99,28672.0,399.391,399.585,398.5506,398.9477,28672.0
2022-08-02 14:20:00,432.06,432.84,431.89,432.69,14467.0,399.0124,399.7327,398.8554,399.5942,14467.0
2022-08-02 14:30:00,432.61,432.7,431.05,431.62,15679.0,399.5203,399.6034,398.0796,398.606,15679.0
2022-08-02 14:40:00,431.63,431.7,430.74,431.32,19220.0,398.6153,398.6799,397.7933,398.329,19220.0
2022-08-02 14:50:00,431.32,431.42,430.11,430.75,39396.0,398.329,398.4213,397.2115,397.8026,39396.0
2022-08-02 15:00:00,430.75,431.66,430.46,430.89,37025.0,397.8026,398.643,397.5348,397.9319,37025.0
2022-08-02 15:10:00,430.86,431.13,430.44,430.84,27356.0,397.9042,398.1535,397.5163,397.8857,27356.0
2022-08-02 15:20:00,430.67,431.07,430.03,430.93,37272.0,397.7287,398.0981,397.1377,397.9688,37272.0
2022-08-02 15:30:00,430.9,431.3,430.35,431.3,39397.0,397.9411,398.3105,397.4332,398.3105,39397.0
2022-08-02 15:40:00,431.32,431.59,430.72,431.25,47878.0,398.329,398.5783,397.7749,398.2643,47878.0
2022-08-02 15:50:00,431.18,431.33,427.96,428.78,184882.0,398.1997,398.3382,395.226,395.9833,184882.0
2022-08-03 09:30:00,427.27,427.6,422.7,424.28,67833.0,394.5888,394.8935,390.3683,391.8275,67833.0
2022-08-03 09:40:00,424.72,424.87,420.62,422.16,64736.0,392.2338,392.3723,388.4474,389.8696,64736.0
2022-08-03 09:50:00,422.14,422.5,420.5,420.63,40396.0,389.8511,390.1836,388.3366,388.4566,40396.0
2022-08-03 10:00:00,420.48,422.67,419.64,422.51,26472.0,388.3181,390.3406,387.5424,390.1928,26472.0
2022-08-03 10:10:00,422.73,423.43,422.2,422.23,13876.0,390.396,391.0425,389.9066,389.9343,13876.0
2022-08-03 10:20:00,422.2,423.79,421.89,423.31,19435.0,389.9066,391.3749,389.6203,390.9317,19435.0
2022-08-03 10:30:00,423.44,423.59,422.57,422.73,23710.0,391.0517,391.1902,390.2483,390.396,23710.0
2022-08-03 10:40:00,422.72,424.59,422.72,424.49,10574.0,390.3868,392.1138,390.3868,392.0214,10574.0
2022-08-03 10:50:00,424.73,425.21,424.38,424.89,15184.0,392.243,392.6863,391.9198,392.3908,15184.0
2022-08-03 11:00:00,424.83,425.9,424.83,425.13,9905.0,392.3354,393.3236,392.3354,392.6124,9905.0
2022-08-03 11:10:00,425.31,425.96,425.0,425.01,8921.0,392.7787,393.379,392.4924,392.5016,8921.0
2022-08-03 11:20:00,424.9,425.36,424.67,424.85,7838.0,392.4,392.8249,392.1876,392.3539,7838.0
2022-08-03 11:30:00,424.88,426.17,424.71,425.84,8015.0,392.3816,393.5729,392.2246,393.2681,8015.0
2022-08-03 11:40:00,426.05,427.3,426.0,427.0,16866.0,393.4621,394.6165,393.4159,394.3394,16866.0
2022-08-03 11:50:00,427.03,427.49,426.83,427.24,20997.0,394.3671,394.7919,394.1824,394.5611,20997.0
2022-08-03 12:00:00,427.19,428.04,427.08,427.96,8947.0,394.5149,395.2999,394.4133,395.226,8947.0
2022-08-03 12:10:00,428.11,428.28,427.43,427.63,15426.0,395.3645,395.5215,394.7365,394.9212,15426.0
2022-08-03 12:20:00,427.75,429.25,427.75,428.85,8548.0,395.032,396.4173,395.032,396.0479,8548.0
2022-08-03 12:30:00,428.85,428.96,428.22,428.94,7302.0,396.0479,396.1495,395.4661,396.131,7302.0
2022-08-03 12:40:00,429.02,429.05,428.17,428.45,6234.0,396.2049,396.2326,395.4199,395.6785,6234.0
2022-08-03 12:50:00,428.56,428.85,428.43,428.66,5872.0,395.7801,396.0479,395.66,395.8724,5872.0
2022-08-03 13:00:00,428.71,428.99,428.0,428.21,12454.0,395.9186,396.1772,395.2629,395.4569,12454.0
2022-08-03 13:10:00,428.24,428.61,428.13,428.28,5900.0,395.4846,395.8263,395.383,395.5215,5900.0
2022-08-03 13:20:00,428.09,428.72,428.07,428.69,7925.0,395.346,395.9279,395.3276,395.9001,7925.0
2022-08-03 13:30:00,428.79,428.87,428.13,428.76,6028.0,395.9925,396.0664,395.383,395.9648,6028.0
2022-08-03 13:40:00,428.67,429.35,428.53,429.35,6445.0,395.8817,396.5097,395.7524,396.5097,6445.0
2022-08-03 13:50:00,429.35,430.25,429.28,429.66,11212.0,396.5097,397.3408,396.445,396.796,11212.0
2022-08-03 14:00:00,429.52,429.62,429.21,429.36,7203.0,396.6667,396.759,396.3804,396.5189,7203.0
2022-08-03 14:10:00,429.35,429.55,429.1,429.36,14419.0,396.5097,396.6944,396.2788,396.5189,14419.0
2022-08-03 14:20:00,429.49,430.47,429.41,430.47,13852.0,396.639,397.544,396.5651,397.544,13852.0
2022-08-03 14:30:00,430.55,430.67,429.66,430.32,10432.0,397.6179,397.7287,396.796,397.4055,10432.0
2022-08-03 14:40:00,430.21,430.35,429.61,430.35,11838.0,397.3039,397.4332,396.7498,397.4332,11838.0
2022-08-03 14:50:00,430.36,430.81,430.31,430.4,10121.0,397.4424,397.858,397.3962,397.4794,10121.0
2022-08-03 15:00:00,430.53,431.17,430.33,430.79,9687.0,397.5994,398.1905,397.4147,397.8395,9687.0
2022-08-03 15:10:00,430.69,431.31,430.62,431.11,8426.0,397.7472,398.3197,397.6825,398.135,8426.0
2022-08-03 15:20:00,431.18,431.53,431.05,431.39,11476.0,398.1997,398.5229,398.0796,398.3936,11476.0
2022-08-03 15:30:00,431.49,431.76,431.19,431.55,14543.0,398.486,398.7353,398.2089,398.5414,14543.0
2022-08-03 15:40:00,431.49,431.49,430.89,431.31,18396.0,398.486,398.486,397.9319,398.3197,18396.0
2022-08-03 15:50:00,431.46,431.46,429.21,429.31,80197.0,398.4583,398.4583,396.3804,396.4727,80197.0
2022-08-04 09:30:00,430.71,433.0,428.02,428.75,35508.0,397.7656,399.8805,395.2814,395.9556,35508.0
2022-08-04 09:40:00,428.06,430.92,426.89,430.48,18283.0,395.3183,397.9596,394.2378,397.5532,18283.0
2022-08-04 09:50:00,430.47,430.66,428.93,430.03,16566.0,397.544,397.7195,396.1218,397.1377,16566.0
2022-08-04 10:00:00,430.04,432.56,429.79,432.56,13030.0,397.1469,399.4741,396.916,399.4741,13030.0
2022-08-04 10:10:00,432.05,432.33,431.34,431.96,7921.0,399.0031,399.2617,398.3475,398.92,7921.0
2022-08-04 10:20:00,431.84,433.36,431.27,433.15,9344.0,398.8092,400.2129,398.2828,400.019,9344.0
2022-08-04 10:30:00,433.29,434.66,432.86,434.28,11881.0,400.1483,401.4135,399.7512,401.0626,11881.0
2022-08-04 10:40:00,434.0,434.5,433.0,433.06,16678.0,400.804,401.2658,399.8805,399.9359,16678.0
2022-08-04 10:50:00,433.03,433.43,432.56,432.56,11144.0,399.9082,400.2776,399.4741,399.4741,11144.0
2022-08-04 11:00:00,432.74,433.05,432.0,432.17,11571.0,399.6404,399.9267,398.957,399.114,11571.0
2022-08-04 11:10:00,432.17,432.24,431.53,432.06,5925.0,399.114,399.1786,398.5229,399.0124,5925.0
2022-08-04 11:20:00,431.94,432.7,431.5,431.93,8660.0,398.9016,399.6034,398.4952,398.8923,8660.0
2022-08-04 11:30:00,432.0,433.73,432.0,432.77,16697.0,398.957,400.5546,398.957,399.6681,16697.0
2022-08-04 11:40:00,432.46,432.55,431.65,432.46,9130.0,399.3818,399.4649,398.6337,399.3818,9130.0
2022-08-04 11:50:00,432.41,433.25,431.96,433.25,18382.0,399.3356,400.1114,398.92,400.1114,18382.0
2022-08-04 12:00:00,433.2,433.47,432.57,432.58,7014.0,400.0652,400.3145,399.4834,399.4926,7014.0
2022-08-04 12:10:00,432.8,432.92,431.65,432.0,8643.0,399.6958,399.8066,398.6337,398.957,8643.0
2022-08-04 12:20:00,431.9,432.47,431.73,431.89,8095.0,398.8646,399.391,398.7076,398.8554,8095.0
2022-08-04 12:30:00,431.74,432.27,431.69,431.92,17642.0,398.7169,399.2063,398.6707,398.8831,17642.0
2022-08-04 12:40:00,432.0,432.67,431.8,431.95,6009.0,398.957,399.5757,398.7723,398.9108,6009.0
2022-08-04 12:50:00,431.8,431.88,431.38,431.57,6075.0,398.7723,398.8462,398.3844,398.5599,6075.0
2022-08-04 13:00:00,431.5,431.84,431.1,431.56,10430.0,398.4952,398.8092,398.1258,398.5506,10430.0
2022-08-04 13:10:00,431.49,432.36,431.49,432.28,6743.0,398.486,399.2894,398.486,399.2156,6743.0
2022-08-04 13:20:00,432.1,432.21,431.5,431.7,9066.0,399.0493,399.1509,398.4952,398.6799,9066.0
2022-08-04 13:30:00,431.61,432.59,431.36,432.48,7805.0,398.5968,399.5018,398.3659,399.4003,7805.0
2022-08-04 13:40:00,432.56,432.63,431.83,431.95,8277.0,399.4741,399.5388,398.8,398.9108,8277.0
2022-08-04 13:50:00,431.83,432.27,431.59,432.0,28656.0,398.8,399.2063,398.5783,398.957,28656.0
2022-08-04 14:00:00,431.92,431.93,431.44,431.45,27533.0,398.8831,398.8923,398.4398,398.449,27533.0
2022-08-04 14:10:00,431.38,431.59,430.79,430.86,21402.0,398.3844,398.5783,397.8395,397.9042,21402.0
2022-08-04 14:20:00,430.9,431.04,430.47,430.51,12535.0,397.9411,398.0704,397.544,397.5809,12535.0
2022-08-04 14:30:00,430.56,431.17,430.35,431.0,9239.0,397.6271,398.1905,397.4332,398.0335,9239.0
2022-08-04 14:40:00,430.84,431.01,430.08,430.17,10876.0,397.8857,398.0427,397.1838,397.2669,10876.0
2022-08-04 14:50:00,430.29,430.33,429.01,429.25,14842.0,397.3778,397.4147,396.1957,396.4173,14842.0
2022-08-04 15:00:00,429.3,429.95,428.95,429.86,10014.0,396.4635,397.0638,396.1403,396.9807,10014.0
2022-08-04 15:10:00,429.94,430.51,429.94,430.21,7982.0,397.0545,397.5809,397.0545,397.3039,7982.0
2022-08-04 15:20:00,430.23,430.23,429.72,429.95,12405.0,397.3224,397.3224,396.8514,397.0638,12405.0
2022-08-04 15:30:00,429.85,429.91,428.74,429.15,17263.0,396.9714,397.0268,395.9463,396.325,17263.0
2022-08-04 15:40:00,429.17,429.17,428.06,428.48,22988.0,396.3434,396.3434,395.3183,395.7062,22988.0
2022-08-04 15:50:00,428.54,428.59,427.23,428.12,61453.0,395.7616,395.8078,394.5518,395.3737,61453.0
2022-08-05 09:30:00,425.26,427.85,424.19,425.91,24160.0,392.7325,395.1244,391.7443,393.3328,24160.0
2022-08-05 09:40:00,426.41,426.98,425.16,425.5,8317.0,393.7945,394.3209,392.6402,392.9541,8317.0
2022-08-05 09:50:00,425.44,426.54,425.44,425.82,5634.0,392.8987,393.9146,392.8987,393.2497,5634.0
2022-08-05 10:00:00,426.02,426.02,424.34,424.34,7639.0,393.4344,393.4344,391.8829,391.8829,7639.0
2022-08-05 10:10:00,424.29,424.59,422.71,423.15,10504.0,391.8367,392.1138,390.3776,390.7839,10504.0
2022-08-05 10:20:00,423.02,423.21,421.69,422.26,12623.0,390.6638,390.8393,389.4356,389.962,12623.0
2022-08-05 10:30:00,422.43,422.56,421.95,422.46,10955.0,390.119,390.239,389.6757,390.1467,10955.0
2022-08-05 10:40:00,422.62,422.92,422.0,422.69,9237.0,390.2944,390.5715,389.7219,390.3591,9237.0
2022-08-05 10:50:00,422.88,423.41,422.52,423.12,6442.0,390.5345,391.024,390.2021,390.7562,6442.0
2022-08-05 11:00:00,423.27,423.3,422.5,422.72,12930.0,390.8947,390.9224,390.1836,390.3868,12930.0
2022-08-05 11:10:00,422.66,422.98,422.0,422.98,10230.0,390.3314,390.6269,389.7219,390.6269,10230.0
2022-08-05 11:20:00,423.06,423.06,421.21,421.25,13269.0,390.7008,390.7008,388.9923,389.0292,13269.0
2022-08-05 11:30:00,421.06,421.67,420.5,420.95,9890.0,388.8538,389.4171,388.3366,388.7522,9890.0
2022-08-05 11:40:00,420.83,421.09,419.71,419.93,10548.0,388.6413,388.8815,387.607,387.8102,10548.0
2022-08-05 11:50:00,419.72,420.2,419.53,419.81,11987.0,387.6163,388.0595,387.4408,387.6994,11987.0
2022-08-05 12:00:00,419.85,420.85,419.78,420.72,4922.0,387.7363,388.6598,387.6717,388.5398,4922.0
2022-08-05 12:10:00,420.73,421.2,420.6,420.81,7706.0,388.549,388.983,388.4289,388.6229,7706.0
2022-08-05 12:20:00,420.79,420.97,420.19,420.97,9001.0,388.6044,388.7706,388.0503,388.7706,9001.0
2022-08-05 12:30:00,421.07,422.43,421.0,422.29,5595.0,388.863,390.119,388.7983,389.9897,5595.0
2022-08-05 12:40:00,422.03,423.34,422.01,423.34,7024.0,389.7496,390.9594,389.7311,390.9594,7024.0
2022-08-05 12:50:00,423.49,423.89,423.05,423.05,6204.0,391.0979,391.4673,390.6915,390.6915,6204.0
2022-08-05 13:00:00,423.04,423.31,422.57,423.19,16404.0,390.6823,390.9317,390.2483,390.8208,16404.0
2022-08-05 13:10:00,423.17,423.17,422.71,423.06,4905.0,390.8024,390.8024,390.3776,390.7008,4905.0
2022-08-05 13:20:00,423.09,423.29,422.79,422.91,12043.0,390.7285,390.9132,390.4514,390.5623,12043.0
2022-08-05 13:30:00,422.99,423.86,422.79,423.69,5022.0,390.6361,391.4396,390.4514,391.2826,5022.0
2022-08-05 13:40:00,423.79,424.0,423.67,423.83,4845.0,391.3749,391.5689,391.2641,391.4119,4845.0
2022-08-05 13:50:00,423.75,423.86,422.71,423.34,7491.0,391.338,391.4396,390.3776,390.9594,7491.0
2022-08-05 14:00:00,423.27,423.78,423.16,423.6,3610.0,390.8947,391.3657,390.7931,391.1995,3610.0
2022-08-05 14:10:00,423.6,423.96,423.44,423.96,5551.0,391.1995,391.5319,391.0517,391.5319,5551.0
2022-08-05 14:20:00,423.92,424.33,423.59,423.74,10544.0,391.495,391.8736,391.1902,391.3288,10544.0
2022-08-05 14:30:00,423.79,424.25,423.58,424.11,8674.0,391.3749,391.7998,391.181,391.6705,8674.0
2022-08-05 14:40:00,424.1,424.33,423.75,424.33,5887.0,391.6612,391.8736,391.338,391.8736,5887.0
2022-08-05 14:50:00,424.29,424.46,423.82,424.2,6838.0,391.8367,391.9937,391.4026,391.7536,6838.0
2022-08-05 15:00:00,424.17,424.35,423.94,424.04,4994.0,391.7259,391.8921,391.5135,391.6058,4994.0
2022-08-05 15:10:00,424.13,424.21,423.5,423.56,10455.0,391.6889,391.7628,391.1071,391.1625,10455.0
2022-08-05 15:20:00,423.64,424.01,423.17,424.01,12120.0,391.2364,391.5781,390.8024,391.5781,12120.0
2022-08-05 15:30:00,424.01,424.47,423.94,424.44,15602.0,391.5781,392.0029,391.5135,391.9752,15602.0
2022-08-05 15:40:00,424.37,425.86,424.19,425.83,24451.0,391.9106,393.2866,391.7443,393.2589,24451.0
2022-08-05 15:50:00,425.83,426.71,425.68,426.41,86759.0,393.2589,394.0716,393.1204,393.7945,86759.0
2022-08-08 09:30:00,427.5,429.37,425.58,426.16,30093.0,394.8012,396.5281,393.028,393.5637,30093.0
2022-08-08 09:40:00,425.83,426.41,424.35,424.78,15283.0,393.2589,393.7945,391.8921,392.2892,15283.0
2022-08-08 09:50:00,424.78,426.83,424.25,426.61,23760.0,392.2892,394.1824,391.7998,393.9792,23760.0
2022-08-08 10:00:00,426.78,427.43,426.05,426.11,28787.0,394.1362,394.7365,393.4621,393.5175,28787.0
2022-08-08 10:10:00,426.15,427.38,425.9,426.62,14900.0,393.5544,394.6903,393.3236,393.9885,14900.0
2022-08-08 10:20:00,426.96,427.29,426.61,426.93,7789.0,394.3025,394.6072,393.9792,394.2748,7789.0
2022-08-08 10:30:00,427.12,427.34,425.8,426.15,7306.0,394.4502,394.6534,393.2312,393.5544,7306.0
2022-08-08 10:40:00,426.29,426.35,425.52,425.9,7234.0,393.6837,393.7391,392.9726,393.3236,7234.0
2022-08-08 10:50:00,425.88,426.91,425.87,426.34,7217.0,393.3051,394.2563,393.2958,393.7299,7217.0
2022-08-08 11:00:00,426.32,426.35,424.58,424.59,7669.0,393.7114,393.7391,392.1045,392.1138,7669.0
2022-08-08 11:10:00,424.29,425.35,424.21,425.07,5711.0,391.8367,392.8156,391.7628,392.557,5711.0
2022-08-08 11:20:00,424.88,425.45,424.63,425.44,8050.0,392.3816,392.908,392.1507,392.8987,8050.0
2022-08-08 11:30:00,425.11,425.27,423.49,424.08,12214.0,392.594,392.7417,391.0979,391.6428,12214.0
2022-08-08 11:40:00,424.08,424.21,422.73,422.76,7250.0,391.6428,391.7628,390.396,390.4237,7250.0
2022-08-08 11:50:00,422.77,423.81,422.69,423.5,3575.0,390.433,391.3934,390.3591,391.1071,3575.0
2022-08-08 12:00:00,423.39,423.73,422.86,422.86,3605.0,391.0055,391.3195,390.5161,390.5161,3605.0
2022-08-08 12:10:00,423.01,423.22,421.67,421.89,11618.0,390.6546,390.8485,389.4171,389.6203,11618.0
2022-08-08 12:20:00,422.08,422.76,421.94,422.76,5176.0,389.7957,390.4237,389.6664,390.4237,5176.0
2022-08-08 12:30:00,422.41,422.99,421.89,421.89,16449.0,390.1005,390.6361,389.6203,389.6203,16449.0
2022-08-08 12:40:00,421.91,422.79,421.78,422.59,4452.0,389.6387,390.4514,389.5187,390.2667,4452.0
2022-08-08 12:50:00,422.38,422.82,422.21,422.64,3491.0,390.0728,390.4791,389.9158,390.3129,3491.0
2022-08-08 13:00:00,422.67,422.67,422.09,422.52,3043.0,390.3406,390.3406,389.805,390.2021,3043.0
2022-08-08 13:10:00,422.73,423.3,422.51,423.19,3689.0,390.396,390.9224,390.1928,390.8208,3689.0
2022-08-08 13:20:00,422.97,423.72,422.97,423.25,5111.0,390.6177,391.3103,390.6177,390.8762,5111.0
2022-08-08 13:30:00,423.01,423.52,423.01,423.4,4167.0,390.6546,391.1256,390.6546,391.0148,4167.0
2022-08-08 13:40:00,423.28,424.43,423.28,424.39,5281.0,390.904,391.966,390.904,391.929,5281.0
2022-08-08 13:50:00,424.3,424.99,423.94,424.77,5372.0,391.8459,392.4832,391.5135,392.28,5372.0
2022-08-08 14:00:00,424.78,425.02,423.92,424.17,8217.0,392.2892,392.5109,391.495,391.7259,8217.0
2022-08-08 14:10:00,424.18,424.18,423.29,423.45,3856.0,391.7351,391.7351,390.9132,391.0609,3856.0
2022-08-08 14:20:00,423.4,423.87,423.4,423.59,7217.0,391.0148,391.4488,391.0148,391.1902,7217.0
2022-08-08 14:30:00,423.67,424.27,423.67,423.88,6074.0,391.2641,391.8182,391.2641,391.4581,6074.0
2022-08-08 14:40:00,423.83,424.15,423.27,423.59,6381.0,391.4119,391.7074,390.8947,391.1902,6381.0
2022-08-08 14:50:00,423.5,423.83,422.97,423.72,6572.0,391.1071,391.4119,390.6177,391.3103,6572.0
2022-08-08 15:00:00,423.75,424.03,423.6,423.76,6316.0,391.338,391.5966,391.1995,391.3472,6316.0
2022-08-08 15:10:00,423.83,423.96,423.39,423.9,12852.0,391.4119,391.5319,391.0055,391.4765,12852.0
2022-08-08 15:20:00,423.82,424.01,423.43,423.54,4572.0,391.4026,391.5781,391.0425,391.1441,4572.0
2022-08-08 15:30:00,423.39,423.44,422.83,422.92,6327.0,391.0055,391.0517,390.4884,390.5715,6327.0
2022-08-08 15:40:00,423.03,423.8,423.03,423.74,10160.0,390.6731,391.3842,390.6731,391.3288,10160.0
2022-08-08 15:50:00,423.87,424.13,423.14,423.92,46764.0,391.4488,391.6889,390.7747,391.495,46764.0
2022-08-09 09:30:00,426.95,429.5,425.7,428.0,40637.0,394.2932,396.6482,393.1388,395.2629,40637.0
2022-08-09 09:40:00,428.37,428.5,426.0,427.27,15081.0,395.6046,395.7247,393.4159,394.5888,15081.0
2022-08-09 09:50:00,427.25,430.93,427.25,430.56,30393.0,394.5703,397.9688,394.5703,397.6271,30393.0
2022-08-09 10:00:00,430.66,431.44,429.93,430.94,18062.0,397.7195,398.4398,397.0453,397.9781,18062.0
2022-08-09 10:10:00,431.0,431.59,430.44,430.66,9356.0,398.0335,398.5783,397.5163,397.7195,9356.0
2022-08-09 10:20:00,430.72,431.84,430.72,431.42,12294.0,397.7749,398.8092,397.7749,398.4213,12294.0
2022-08-09 10:30:00,431.14,431.6,430.84,431.21,9256.0,398.1628,398.5876,397.8857,398.2274,9256.0
2022-08-09 10:40:00,431.3,431.43,430.87,431.05,6833.0,398.3105,398.4306,397.9134,398.0796,6833.0
2022-08-09 10:50:00,430.98,431.04,429.05,429.41,9469.0,398.015,398.0704,396.2326,396.5651,9469.0
2022-08-09 11:00:00,429.41,429.72,428.19,428.61,12808.0,396.5651,396.8514,395.4384,395.8263,12808.0
2022-08-09 11:10:00,428.76,430.66,428.63,430.66,6090.0,395.9648,397.7195,395.8447,397.7195,6090.0
2022-08-09 11:20:00,430.4,430.7,429.6,430.56,4114.0,397.4794,397.7564,396.7405,397.6271,4114.0
2022-08-09 11:30:00,430.68,430.75,430.12,430.12,4656.0,397.7379,397.8026,397.2208,397.2208,4656.0
2022-08-09 11:40:00,430.13,431.53,430.06,431.43,9033.0,397.23,398.5229,397.1654,398.4306,9033.0
2022-08-09 11:50:00,431.36,431.88,431.23,431.7,8360.0,398.3659,398.8462,398.2459,398.6799,8360.0
2022-08-09 12:00:00,431.56,431.7,431.06,431.25,5899.0,398.5506,398.6799,398.0889,398.2643,5899.0
2022-08-09 12:10:00,431.13,431.58,430.9,431.33,5107.0,398.1535,398.5691,397.9411,398.3382,5107.0
2022-08-09 12:20:00,431.25,431.25,430.52,430.62,3337.0,398.2643,398.2643,397.5902,397.6825,3337.0
2022-08-09 12:30:00,430.61,430.84,430.36,430.77,3971.0,397.6733,397.8857,397.4424,397.8211,3971.0
2022-08-09 12:40:00,430.53,430.54,429.31,429.63,6798.0,397.5994,397.6086,396.4727,396.7683,6798.0
2022-08-09 12:50:00,429.64,430.25,429.57,430.25,3513.0,396.7775,397.3408,396.7128,397.3408,3513.0
2022-08-09 13:00:00,430.25,430.32,429.18,429.27,6395.0,397.3408,397.4055,396.3527,396.4358,6395.0
2022-08-09 13:10:00,429.59,429.93,429.28,429.59,6675.0,396.7313,397.0453,396.445,396.7313,6675.0
2022-08-09 13:20:00,429.49,429.49,428.44,428.73,10039.0,396.639,396.639,395.6693,395.9371,10039.0
2022-08-09 13:30:00,428.54,429.41,428.54,429.37,9974.0,395.7616,396.5651,395.7616,396.5281,9974.0
2022-08-09 13:40:00,429.6,429.68,428.69,428.85,3856.0,396.7405,396.8144,395.9001,396.0479,3856.0
2022-08-09 13:50:00,429.0,429.4,428.82,428.92,3825.0,396.1864,396.5558,396.0202,396.1126,3825.0
2022-08-09 14:00:00,428.8,429.21,428.64,428.86,5492.0,396.0017,396.3804,395.854,396.0571,5492.0
2022-08-09 14:10:00,428.86,429.24,428.16,428.49,5676.0,396.0571,396.4081,395.4107,395.7154,5676.0
2022-08-09 14:20:00,428.44,428.52,428.01,428.18,2499.0,395.6693,395.7432,395.2722,395.4292,2499.0
2022-08-09 14:30:00,428.08,428.19,427.63,427.97,5456.0,395.3368,395.4384,394.9212,395.2352,5456.0
2022-08-09 14:40:00,427.92,428.48,427.81,428.48,4855.0,395.189,395.7062,395.0875,395.7062,4855.0
2022-08-09 14:50:00,428.36,428.42,427.9,427.98,4003.0,395.5954,395.6508,395.1706,395.2445,4003.0
2022-08-09 15:00:00,427.99,428.03,427.52,427.74,6332.0,395.2537,395.2906,394.8196,395.0228,6332.0
2022-08-09 15:10:00,427.8,427.87,427.33,427.48,6058.0,395.0782,395.1429,394.6442,394.7827,6058.0
2022-08-09 15:20:00,427.62,428.11,427.47,427.52,8900.0,394.912,395.3645,394.7735,394.8196,8900.0
2022-08-09 15:30:00,427.43,428.23,427.43,427.94,8149.0,394.7365,395.4753,394.7365,395.2075,8149.0
2022-08-09 15:40:00,428.06,428.14,427.15,427.56,10546.0,395.3183,395.3922,394.4779,394.8566,10546.0
2022-08-09 15:50:00,427.56,428.63,427.55,428.4,34276.0,394.8566,395.8447,394.8473,395.6323,34276.0
2022-08-10 09:30:00,430.07,430.3,426.34,428.37,31066.0,397.1746,397.387,393.7299,395.6046,31066.0
2022-08-10 09:40:00,427.92,431.0,427.83,430.62,37466.0,395.189,398.0335,395.1059,397.6825,37466.0
2022-08-10 09:50:00,430.8,432.25,430.36,431.32,10752.0,397.8488,399.1879,397.4424,398.329,10752.0
2022-08-10 10:00:00,431.28,432.0,431.05,431.44,5833.0,398.292,398.957,398.0796,398.4398,5833.0
2022-08-10 10:10:00,431.75,432.17,431.37,431.56,3715.0,398.7261,399.114,398.3752,398.5506,3715.0
2022-08-10 10:20:00,431.33,431.33,430.54,431.19,4943.0,398.3382,398.3382,397.6086,398.2089,4943.0
2022-08-10 10:30:00,431.22,431.49,430.78,430.79,3145.0,398.2366,398.486,397.8303,397.8395,3145.0
2022-08-10 10:40:00,431.13,431.53,430.91,431.3,3356.0,398.1535,398.5229,397.9503,398.3105,3356.0
2022-08-10 10:50:00,431.46,431.46,430.87,431.08,3680.0,398.4583,398.4583,397.9134,398.1073,3680.0
2022-08-10 11:00:00,431.0,432.25,430.94,431.79,19842.0,398.0335,399.1879,397.9781,398.763,19842.0
2022-08-10 11:10:00,432.04,432.04,431.24,431.47,4529.0,398.9939,398.9939,398.2551,398.4675,4529.0
2022-08-10 11:20:00,431.37,432.0,431.3,431.31,7312.0,398.3752,398.957,398.3105,398.3197,7312.0
2022-08-10 11:30:00,431.34,431.6,430.68,430.74,4300.0,398.3475,398.5876,397.7379,397.7933,4300.0
2022-08-10 11:40:00,430.87,431.03,430.39,430.5,4552.0,397.9134,398.0612,397.4701,397.5717,4552.0
2022-08-10 11:50:00,430.48,430.74,430.08,430.62,3165.0,397.5532,397.7933,397.1838,397.6825,3165.0
2022-08-10 12:00:00,430.49,430.86,430.04,430.16,15131.0,397.5625,397.9042,397.1469,397.2577,15131.0
2022-08-10 12:10:00,430.14,430.14,429.35,429.5,5939.0,397.2392,397.2392,396.5097,396.6482,5939.0
2022-08-10 12:20:00,429.5,429.67,429.21,429.66,6224.0,396.6482,396.8052,396.3804,396.796,6224.0
2022-08-10 12:30:00,429.55,429.86,429.25,429.68,5956.0,396.6944,396.9807,396.4173,396.8144,5956.0
2022-08-10 12:40:00,429.73,429.73,429.4,429.53,8113.0,396.8606,396.8606,396.5558,396.6759,8113.0
2022-08-10 12:50:00,429.75,430.23,429.73,430.23,3901.0,396.8791,397.3224,396.8606,397.3224,3901.0
2022-08-10 13:00:00,430.26,430.34,429.79,429.87,5432.0,397.3501,397.4239,396.916,396.9899,5432.0
2022-08-10 13:10:00,430.01,430.64,430.01,430.49,2318.0,397.1192,397.701,397.1192,397.5625,2318.0
2022-08-10 13:20:00,430.48,430.58,430.07,430.4,7759.0,397.5532,397.6456,397.1746,397.4794,7759.0
2022-08-10 13:30:00,430.44,430.85,430.23,430.24,43244.0,397.5163,397.8949,397.3224,397.3316,43244.0
2022-08-10 13:40:00,430.17,431.49,430.01,431.14,11864.0,397.2669,398.486,397.1192,398.1628,11864.0
2022-08-10 13:50:00,431.31,431.42,431.15,431.39,5468.0,398.3197,398.4213,398.172,398.3936,5468.0
2022-08-10 14:00:00,431.3,432.19,431.11,431.9,13793.0,398.3105,399.1324,398.135,398.8646,13793.0
2022-08-10 14:10:00,432.0,432.08,431.42,431.43,3624.0,398.957,399.0309,398.4213,398.4306,3624.0
2022-08-10 14:20:00,431.5,431.51,431.04,431.04,4647.0,398.4952,398.5045,398.0704,398.0704,4647.0
2022-08-10 14:30:00,431.13,431.67,431.06,431.42,4646.0,398.1535,398.6522,398.0889,398.4213,4646.0
2022-08-10 14:40:00,431.54,431.72,431.03,431.41,5354.0,398.5322,398.6984,398.0612,398.4121,5354.0
2022-08-10 14:50:00,431.33,431.79,431.22,431.7,7999.0,398.3382,398.763,398.2366,398.6799,7999.0
2022-08-10 15:00:00,431.92,431.99,431.19,431.47,12024.0,398.8831,398.9477,398.2089,398.4675,12024.0
2022-08-10 15:10:00,431.42,431.65,431.42,431.43,14242.0,398.4213,398.6337,398.4213,398.4306,14242.0
2022-08-10 15:20:00,431.43,431.66,431.43,431.59,11018.0,398.4306,398.643,398.4306,398.5783,11018.0
2022-08-10 15:30:00,431.51,431.82,431.18,431.82,9933.0,398.5045,398.7907,398.1997,398.7907,9933.0
2022-08-10 15:40:00,431.87,432.0,431.35,431.58,89129.0,398.8369,398.957,398.3567,398.5691,89129.0
2022-08-10 15:50:00,431.58,431.58,428.42,429.65,151494.0,398.5691,398.5691,395.6508,396.7867,151494.0
2022-08-11 09:30:00,429.24,429.98,427.83,428.52,26111.0,396.4081,397.0915,395.1059,395.7432,26111.0
2022-08-11 09:40:00,428.14,429.28,427.39,428.08,23901.0,395.3922,396.445,394.6996,395.3368,23901.0
2022-08-11 09:50:00,427.9,428.61,427.2,428.0,18428.0,395.1706,395.8263,394.5241,395.2629,18428.0
2022-08-11 10:00:00,428.0,428.26,427.5,427.5,13428.0,395.2629,395.503,394.8012,394.8012,13428.0
2022-08-11 10:10:00,427.54,428.77,427.3,428.49,15148.0,394.8381,395.974,394.6165,395.7154,15148.0
2022-08-11 10:20:00,428.81,429.92,428.29,429.81,17728.0,396.011,397.0361,395.5307,396.9345,17728.0
2022-08-11 10:30:00,429.91,431.09,429.91,430.74,18897.0,397.0268,398.1166,397.0268,397.7933,18897.0
2022-08-11 10:40:00,430.78,431.13,430.41,430.69,10724.0,397.8303,398.1535,397.4886,397.7472,10724.0
2022-08-11 10:50:00,430.57,430.88,430.15,430.38,8258.0,397.6364,397.9226,397.2485,397.4609,8258.0
2022-08-11 11:00:00,430.3,431.0,429.75,430.85,9781.0,397.387,398.0335,396.8791,397.8949,9781.0
2022-08-11 11:10:00,430.98,431.68,430.19,431.43,17504.0,398.015,398.6614,397.2854,398.4306,17504.0
2022-08-11 11:20:00,431.69,432.49,431.62,431.63,15785.0,398.6707,399.4095,398.606,398.6153,15785.0
2022-08-11 11:30:00,431.64,431.99,430.61,430.94,12128.0,398.6245,398.9477,397.6733,397.9781,12128.0
2022-08-11 11:40:00,430.93,431.64,430.56,431.29,15084.0,397.9688,398.6245,397.6271,398.3013,15084.0
2022-08-11 11:50:00,431.2,431.55,430.69,430.69,3540.0,398.2182,398.5414,397.7472,397.7472,3540.0
2022-08-11 12:00:00,430.84,431.39,430.63,431.05,10010.0,397.8857,398.3936,397.6918,398.0796,10010.0
2022-08-11 12:10:00,431.04,431.36,430.6,431.17,7146.0,398.0704,398.3659,397.6641,398.1905,7146.0
2022-08-11 12:20:00,431.11,431.48,430.86,431.3,13280.0,398.135,398.4767,397.9042,398.3105,13280.0
2022-08-11 12:30:00,431.27,431.27,430.74,430.91,5938.0,398.2828,398.2828,397.7933,397.9503,5938.0
2022-08-11 12:40:00,430.98,430.98,429.72,429.98,4920.0,398.015,398.015,396.8514,397.0915,4920.0
2022-08-11 12:50:00,429.62,429.78,429.24,429.7,4309.0,396.759,396.9068,396.4081,396.8329,4309.0
2022-08-11 13:00:00,429.6,430.44,429.49,430.07,10315.0,396.7405,397.5163,396.639,397.1746,10315.0
2022-08-11 13:10:00,430.05,430.74,429.88,430.6,8591.0,397.1561,397.7933,396.9991,397.6641,8591.0
2022-08-11 13:20:00,430.5,430.87,430.17,430.87,5942.0,397.5717,397.9134,397.2669,397.9134,5942.0
2022-08-11 13:30:00,430.87,430.87,429.6,429.6,5790.0,397.9134,397.9134,396.7405,396.7405,5790.0
2022-08-11 13:40:00,429.62,430.01,429.35,429.61,5347.0,396.759,397.1192,396.5097,396.7498,5347.0
2022-08-11 13:50:00,429.53,429.72,429.39,429.64,3543.0,396.6759,396.8514,396.5466,396.7775,3543.0
2022-08-11 14:00:00,429.67,429.7,429.16,429.16,5303.0,396.8052,396.8329,396.3342,396.3342,5303.0
2022-08-11 14:10:00,429.09,429.27,428.53,429.27,6193.0,396.2696,396.4358,395.7524,396.4358,6193.0
2022-08-11 14:20:00,429.23,429.38,428.98,429.25,11350.0,396.3988,396.5374,396.168,396.4173,11350.0
2022-08-11 14:30:00,429.1,429.1,428.0,428.13,8092.0,396.2788,396.2788,395.2629,395.383,8092.0
2022-08-11 14:40:00,428.02,428.37,427.8,428.0,6655.0,395.2814,395.6046,395.0782,395.2629,6655.0
2022-08-11 14:50:00,428.01,428.23,427.72,427.97,12748.0,395.2722,395.4753,395.0043,395.2352,12748.0
2022-08-11 15:00:00,428.01,428.17,427.79,428.07,8799.0,395.2722,395.4199,395.069,395.3276,8799.0
2022-08-11 15:10:00,428.06,428.21,427.43,427.78,10114.0,395.3183,395.4569,394.7365,395.0598,10114.0
2022-08-11 15:20:00,427.8,427.91,427.5,427.67,10424.0,395.0782,395.1798,394.8012,394.9582,10424.0
2022-08-11 15:30:00,427.66,427.78,427.33,427.76,18771.0,394.9489,395.0598,394.6442,395.0413,18771.0
2022-08-11 15:40:00,427.92,428.12,427.5,428.09,12829.0,395.189,395.3737,394.8012,395.346,12829.0
2022-08-11 15:50:00,428.03,429.28,427.78,428.85,59916.0,395.2906,396.445,395.0598,396.0479,59916.0
2022-08-12 09:30:00,428.9,429.99,428.5,429.28,32442.0,396.0941,397.1007,395.7247,396.445,32442.0
2022-08-12 09:40:00,429.28,429.48,427.67,428.53,34573.0,396.445,396.6297,394.9582,395.7524,34573.0
2022-08-12 09:50:00,428.72,428.8,427.54,427.86,13082.0,395.9279,396.0017,394.8381,395.1336,13082.0
2022-08-12 10:00:00,427.76,427.96,427.21,427.79,11083.0,395.0413,395.226,394.5334,395.069,11083.0
2022-08-12 10:10:00,427.66,427.88,427.32,427.88,4825.0,394.9489,395.1521,394.6349,395.1521,4825.0
2022-08-12 10:20:00,427.87,427.87,427.19,427.25,9241.0,395.1429,395.1429,394.5149,394.5703,9241.0
2022-08-12 10:30:00,427.42,427.88,427.19,427.25,15136.0,394.7273,395.1521,394.5149,394.5703,15136.0
2022-08-12 10:40:00,427.39,428.42,427.25,428.02,8717.0,394.6996,395.6508,394.5703,395.2814,8717.0
2022-08-12 10:50:00,428.0,428.0,427.22,427.54,13712.0,395.2629,395.2629,394.5426,394.8381,13712.0
2022-08-12 11:00:00,427.67,428.62,427.64,427.92,8183.0,394.9582,395.8355,394.9305,395.189,8183.0
2022-08-12 11:10:00,427.91,428.47,427.77,428.28,6425.0,395.1798,395.697,395.0505,395.5215,6425.0
2022-08-12 11:20:00,428.55,429.13,428.35,428.35,5495.0,395.7709,396.3065,395.5862,395.5862,5495.0
2022-08-12 11:30:00,428.53,428.74,428.28,428.28,6314.0,395.7524,395.9463,395.5215,395.5215,6314.0
2022-08-12 11:40:00,428.2,428.49,428.03,428.3,11610.0,395.4476,395.7154,395.2906,395.54,11610.0
2022-08-12 11:50:00,428.52,428.96,428.41,428.63,8165.0,395.7432,396.1495,395.6416,395.8447,8165.0
2022-08-12 12:00:00,428.66,428.71,428.17,428.51,15046.0,395.8724,395.9186,395.4199,395.7339,15046.0
2022-08-12 12:10:00,428.79,429.29,428.44,428.49,19174.0,395.9925,396.4543,395.6693,395.7154,19174.0
2022-08-12 12:20:00,428.46,429.01,428.35,428.43,9669.0,395.6877,396.1957,395.5862,395.66,9669.0
2022-08-12 12:30:00,428.58,428.6,428.31,428.38,10200.0,395.7986,395.817,395.5492,395.6139,10200.0
2022-08-12 12:40:00,428.48,429.0,428.48,428.96,2226.0,395.7062,396.1864,395.7062,396.1495,2226.0
2022-08-12 12:50:00,428.96,429.09,428.63,428.9,6432.0,396.1495,396.2696,395.8447,396.0941,6432.0
2022-08-12 13:00:00,429.0,429.26,428.95,429.2,2800.0,396.1864,396.4266,396.1403,396.3711,2800.0
2022-08-12 13:10:00,429.21,429.21,428.22,428.47,5267.0,396.3804,396.3804,395.4661,395.697,5267.0
2022-08-12 13:20:00,428.43,428.54,428.26,428.35,3195.0,395.66,395.7616,395.503,395.5862,3195.0
2022-08-12 13:30:00,428.4,428.83,428.21,428.73,8531.0,395.6323,396.0294,395.4569,395.9371,8531.0
2022-08-12 13:40:00,428.78,429.04,428.68,428.87,3641.0,395.9833,396.2234,395.8909,396.0664,3641.0
2022-08-12 13:50:00,429.0,429.67,428.96,429.54,5222.0,396.1864,396.8052,396.1495,396.6851,5222.0
2022-08-12 14:00:00,429.54,430.0,429.43,430.0,5960.0,396.6851,397.1099,396.5835,397.1099,5960.0
2022-08-12 14:10:00,430.0,430.97,429.97,430.82,5436.0,397.1099,398.0058,397.0822,397.8672,5436.0
2022-08-12 14:20:00,430.69,431.4,429.99,431.4,18114.0,397.7472,398.4029,397.1007,398.4029,18114.0
2022-08-12 14:30:00,431.43,432.09,431.3,431.74,11522.0,398.4306,399.0401,398.3105,398.7169,11522.0
2022-08-12 14:40:00,431.87,431.87,430.59,430.76,8987.0,398.8369,398.8369,397.6548,397.8118,8987.0
2022-08-12 14:50:00,430.65,431.45,430.53,431.45,32246.0,397.7102,398.449,397.5994,398.449,32246.0
2022-08-12 15:00:00,431.27,432.18,431.27,432.18,5500.0,398.2828,399.1232,398.2828,399.1232,5500.0
2022-08-12 15:10:00,432.19,432.68,432.17,432.27,7688.0,399.1324,399.585,399.114,399.2063,7688.0
2022-08-12 15:20:00,432.31,432.77,432.12,432.72,7519.0,399.2433,399.6681,399.0678,399.6219,7519.0
2022-08-12 15:30:00,432.63,432.67,431.83,432.05,9976.0,399.5388,399.5757,398.8,399.0031,9976.0
2022-08-12 15:40:00,432.03,433.3,431.98,433.25,19537.0,398.9847,400.1575,398.9385,400.1114,19537.0
2022-08-12 15:50:00,433.26,434.29,433.05,434.13,55178.0,400.1206,401.0718,399.9267,400.9241,55178.0
2022-08-15 09:30:00,432.68,433.85,429.85,433.85,36524.0,399.585,400.6655,396.9714,400.6655,36524.0
2022-08-15 09:40:00,434.1,436.7,434.1,436.33,34788.0,400.8963,403.2975,400.8963,402.9558,34788.0
2022-08-15 09:50:00,435.78,435.97,434.73,435.69,18825.0,402.4478,402.6233,401.4782,402.3647,18825.0
2022-08-15 10:00:00,435.78,436.7,435.1,435.4,11719.0,402.4478,403.2975,401.8199,402.0969,11719.0
2022-08-15 10:10:00,435.37,437.0,435.05,436.64,18167.0,402.0692,403.5745,401.7737,403.2421,18167.0
2022-08-15 10:20:00,436.56,436.87,436.2,436.76,13206.0,403.1682,403.4545,402.8357,403.3529,13206.0
2022-08-15 10:30:00,436.57,436.76,435.85,436.42,13679.0,403.1774,403.3529,402.5125,403.0389,13679.0
2022-08-15 10:40:00,436.55,437.25,436.31,437.14,9730.0,403.1589,403.8054,402.9373,403.7038,9730.0
2022-08-15 10:50:00,436.95,437.37,436.5,436.59,5818.0,403.5284,403.9162,403.1128,403.1959,5818.0
2022-08-15 11:00:00,436.67,437.33,436.62,436.77,6038.0,403.2698,403.8793,403.2236,403.3621,6038.0
2022-08-15 11:10:00,436.89,438.12,436.75,437.78,10504.0,403.4729,404.6089,403.3437,404.2949,10504.0
2022-08-15 11:20:00,437.93,439.0,437.88,438.79,10158.0,404.4334,405.4216,404.3872,405.2276,10158.0
2022-08-15 11:30:00,438.8,438.85,437.07,437.5,10783.0,405.2369,405.283,403.6392,404.0363,10783.0
2022-08-15 11:40:00,437.51,437.79,437.06,437.66,5313.0,404.0455,404.3041,403.6299,404.184,5313.0
2022-08-15 11:50:00,437.8,438.88,437.57,438.76,6340.0,404.3133,405.3107,404.1009,405.1999,6340.0
2022-08-15 12:00:00,438.72,439.67,438.71,438.92,6488.0,405.163,406.0403,405.1537,405.3477,6488.0
2022-08-15 12:10:00,439.07,439.72,438.91,439.67,6870.0,405.4862,406.0865,405.3384,406.0403,6870.0
2022-08-15 12:20:00,439.65,439.71,439.15,439.5,3747.0,406.0218,406.0772,405.5601,405.8833,3747.0
2022-08-15 12:30:00,439.6,439.74,439.47,439.56,5353.0,405.9757,406.105,405.8556,405.9387,5353.0
2022-08-15 12:40:00,439.49,439.6,438.95,439.17,5115.0,405.8741,405.9757,405.3754,405.5785,5115.0
2022-08-15 12:50:00,439.19,439.86,439.19,439.86,9839.0,405.597,406.2158,405.597,406.2158,9839.0
2022-08-15 13:00:00,439.94,439.97,439.35,439.36,7732.0,406.2897,406.3174,405.7448,405.754,7732.0
2022-08-15 13:10:00,439.33,439.33,438.5,438.75,5517.0,405.7263,405.7263,404.9598,405.1907,5517.0
2022-08-15 13:20:00,438.86,438.91,438.45,438.75,4808.0,405.2923,405.3384,404.9136,405.1907,4808.0
2022-08-15 13:30:00,438.84,438.89,438.56,438.56,3136.0,405.2738,405.32,405.0152,405.0152,3136.0
2022-08-15 13:40:00,438.69,439.11,438.51,438.87,8313.0,405.1353,405.5231,404.969,405.3015,8313.0
2022-08-15 13:50:00,438.87,438.95,438.69,438.78,3020.0,405.3015,405.3754,405.1353,405.2184,3020.0
2022-08-15 14:00:00,438.46,438.48,437.79,438.47,5135.0,404.9229,404.9413,404.3041,404.9321,5135.0
2022-08-15 14:10:00,438.44,438.65,438.39,438.61,3637.0,404.9044,405.0983,404.8582,405.0614,3637.0
2022-08-15 14:20:00,438.71,438.71,438.16,438.52,6085.0,405.1537,405.1537,404.6458,404.9783,6085.0
2022-08-15 14:30:00,438.62,438.62,438.31,438.33,3133.0,405.0706,405.0706,404.7843,404.8028,3133.0
2022-08-15 14:40:00,438.32,438.38,437.67,437.99,3934.0,404.7936,404.849,404.1933,404.4888,3934.0
2022-08-15 14:50:00,437.97,438.27,437.93,438.12,6411.0,404.4703,404.7474,404.4334,404.6089,6411.0
2022-08-15 15:00:00,438.16,438.32,437.83,437.85,8441.0,404.6458,404.7936,404.341,404.3595,8441.0
2022-08-15 15:10:00,437.86,438.15,437.74,438.08,10445.0,404.3687,404.6366,404.2579,404.5719,10445.0
2022-08-15 15:20:00,438.2,438.2,437.85,437.99,7989.0,404.6827,404.6827,404.3595,404.4888,7989.0
2022-08-15 15:30:00,438.01,438.38,437.94,438.1,10160.0,404.5073,404.849,404.4426,404.5904,10160.0
2022-08-15 15:40:00,438.15,438.23,437.9,438.06,10063.0,404.6366,404.7104,404.4057,404.5535,10063.0
2022-08-15 15:50:00,438.08,438.28,437.51,438.01,53406.0,404.5719,404.7566,404.0455,404.5073,53406.0
2022-08-16 09:30:00,436.92,440.5,436.92,440.0,41586.0,403.5006,406.8068,403.5006,406.3451,41586.0
2022-08-16 09:40:00,440.1,440.94,439.23,439.54,17144.0,406.4374,407.2132,405.634,405.9202,17144.0
2022-08-16 09:50:00,439.84,440.07,437.96,439.07,15306.0,406.1973,406.4097,404.4611,405.4862,15306.0
2022-08-16 10:00:00,438.77,440.3,438.38,438.38,8558.0,405.2091,406.6221,404.849,404.849,8558.0
2022-08-16 10:10:00,438.43,439.18,438.24,438.32,5091.0,404.8952,405.5878,404.7197,404.7936,5091.0
2022-08-16 10:20:00,438.1,439.38,437.89,438.76,5900.0,404.5904,405.7725,404.3965,405.1999,5900.0
2022-08-16 10:30:00,438.64,439.59,438.64,439.54,3415.0,405.0891,405.9664,405.0891,405.9202,3415.0
2022-08-16 10:40:00,439.56,440.13,438.7,439.85,5689.0,405.9387,406.4651,405.1445,406.2065,5689.0
2022-08-16 10:50:00,439.88,439.88,438.68,439.09,4838.0,406.2342,406.2342,405.126,405.5047,4838.0
2022-08-16 11:00:00,439.29,440.4,439.21,439.76,4914.0,405.6894,406.7145,405.6155,406.1234,4914.0
2022-08-16 11:10:00,440.15,445.0,439.72,440.25,18887.0,406.4836,410.9626,406.0865,406.5759,18887.0
2022-08-16 11:20:00,440.67,440.87,440.33,440.71,4410.0,406.9638,407.1485,406.6498,407.0008,4410.0
2022-08-16 11:30:00,440.48,441.1,440.48,440.74,4404.0,406.7883,407.3609,406.7883,407.0285,4404.0
2022-08-16 11:40:00,440.21,441.3,440.19,441.29,17526.0,406.539,407.5456,406.5205,407.5364,17526.0
2022-08-16 11:50:00,441.22,441.47,440.93,441.0,3950.0,407.4717,407.7026,407.2039,407.2686,3950.0
2022-08-16 12:00:00,440.91,441.36,440.87,440.92,3148.0,407.1855,407.601,407.1485,407.1947,3148.0
2022-08-16 12:10:00,441.12,441.46,441.12,441.35,3576.0,407.3794,407.6934,407.3794,407.5918,3576.0
2022-08-16 12:20:00,441.52,441.84,441.35,441.54,4576.0,407.7488,408.0443,407.5918,407.7673,4576.0
2022-08-16 12:30:00,441.68,441.77,441.25,441.48,4155.0,407.8966,407.9797,407.4995,407.7119,4155.0
2022-08-16 12:40:00,441.61,441.7,441.47,441.7,2235.0,407.8319,407.915,407.7026,407.915,2235.0
2022-08-16 12:50:00,441.76,441.79,441.22,441.22,4584.0,407.9704,407.9982,407.4717,407.4717,4584.0
2022-08-16 13:00:00,441.29,441.64,441.17,441.61,3221.0,407.5364,407.8596,407.4256,407.8319,3221.0
2022-08-16 13:10:00,441.58,442.08,441.49,441.88,5924.0,407.8042,408.266,407.7211,408.0813,5924.0
2022-08-16 13:20:00,441.92,442.26,441.86,442.19,8267.0,408.1182,408.4322,408.0628,408.3676,8267.0
2022-08-16 13:30:00,442.26,442.61,442.07,442.61,7225.0,408.4322,408.7554,408.2567,408.7554,7225.0
2022-08-16 13:40:00,442.58,442.66,442.33,442.44,4419.0,408.7277,408.8016,408.4968,408.5984,4419.0
2022-08-16 13:50:00,442.46,442.77,442.37,442.69,5185.0,408.6169,408.9032,408.5338,408.8293,5185.0
2022-08-16 14:00:00,442.55,442.65,441.62,441.71,8692.0,408.7,408.7924,407.8412,407.9243,8692.0
2022-08-16 14:10:00,441.71,442.38,441.7,442.13,5190.0,407.9243,408.543,407.915,408.3121,5190.0
2022-08-16 14:20:00,442.06,442.36,441.56,441.74,4591.0,408.2475,408.5246,407.7857,407.952,4591.0
2022-08-16 14:30:00,441.9,442.12,440.3,440.37,13650.0,408.0997,408.3029,406.6221,406.6868,13650.0
2022-08-16 14:40:00,440.24,440.81,439.86,440.13,14704.0,406.5667,407.0931,406.2158,406.4651,14704.0
2022-08-16 14:50:00,440.14,440.9,439.61,440.67,10002.0,406.4744,407.1762,405.9849,406.9638,10002.0
2022-08-16 15:00:00,440.46,440.93,440.25,440.78,12833.0,406.7699,407.2039,406.5759,407.0654,12833.0
2022-08-16 15:10:00,440.86,441.0,440.46,440.48,5005.0,407.1393,407.2686,406.7699,406.7883,5005.0
2022-08-16 15:20:00,440.5,440.84,440.1,440.3,8202.0,406.8068,407.1208,406.4374,406.6221,8202.0
2022-08-16 15:30:00,440.19,440.8,440.18,440.58,11812.0,406.5205,407.0839,406.5113,406.8807,11812.0
2022-08-16 15:40:00,440.53,440.73,440.2,440.71,10560.0,406.8345,407.0192,406.5298,407.0008,10560.0
2022-08-16 15:50:00,440.75,440.75,439.78,440.18,47091.0,407.0377,407.0377,406.1419,406.5113,47091.0
2022-08-17 09:30:00,436.13,439.0,435.0,438.15,29421.0,402.7711,405.4216,401.7275,404.6366,29421.0
2022-08-17 09:40:00,438.21,439.94,438.21,439.48,11884.0,404.692,406.2897,404.692,405.8648,11884.0
2022-08-17 09:50:00,439.33,440.95,439.14,440.95,18567.0,405.7263,407.2224,405.5508,407.2224,18567.0
2022-08-17 10:00:00,441.16,443.22,440.95,443.22,21718.0,407.4163,409.3188,407.2224,409.3188,21718.0
2022-08-17 10:10:00,443.29,443.96,442.8,442.84,21876.0,409.3834,410.0022,408.9309,408.9678,21876.0
2022-08-17 10:20:00,442.53,443.24,442.21,442.49,7326.0,408.6815,409.3372,408.386,408.6446,7326.0
2022-08-17 10:30:00,442.66,444.12,442.53,443.86,17768.0,408.8016,410.1499,408.6815,409.9098,17768.0
2022-08-17 10:40:00,443.84,443.97,443.05,443.86,12979.0,409.8913,410.0114,409.1618,409.9098,12979.0
2022-08-17 10:50:00,444.02,444.32,443.28,443.46,16170.0,410.0576,410.3346,409.3742,409.5404,16170.0
2022-08-17 11:00:00,443.41,444.11,443.29,444.0,9543.0,409.4942,410.1407,409.3834,410.0391,9543.0
2022-08-17 11:10:00,443.85,444.77,443.62,444.73,13230.0,409.9006,410.7502,409.6882,410.7133,13230.0
2022-08-17 11:20:00,444.68,445.49,444.55,445.17,13756.0,410.6671,411.4151,410.547,411.1196,13756.0
2022-08-17 11:30:00,445.11,445.25,444.0,444.06,12422.0,411.0642,411.1935,410.0391,410.0945,12422.0
2022-08-17 11:40:00,444.01,444.63,443.1,443.11,25536.0,410.0483,410.6209,409.208,409.2172,25536.0
2022-08-17 11:50:00,443.14,443.48,442.88,443.42,8644.0,409.2449,409.5589,409.0048,409.5035,8644.0
2022-08-17 12:00:00,443.41,443.86,443.36,443.55,11296.0,409.4942,409.9098,409.4481,409.6235,11296.0
2022-08-17 12:10:00,443.55,443.76,443.38,443.38,4436.0,409.6235,409.8175,409.4665,409.4665,4436.0
2022-08-17 12:20:00,443.38,443.56,442.9,443.56,5064.0,409.4665,409.6328,409.0232,409.6328,5064.0
2022-08-17 12:30:00,443.64,443.65,442.79,443.05,6677.0,409.7066,409.7159,408.9217,409.1618,6677.0
2022-08-17 12:40:00,443.03,443.2,442.81,443.17,3839.0,409.1433,409.3003,408.9401,409.2726,3839.0
2022-08-17 12:50:00,443.07,443.07,442.09,442.33,4546.0,409.1802,409.1802,408.2752,408.4968,4546.0
2022-08-17 13:00:00,442.3,442.72,441.93,442.51,8629.0,408.4691,408.857,408.1274,408.6631,8629.0
2022-08-17 13:10:00,442.54,442.84,442.5,442.5,6100.0,408.6908,408.9678,408.6538,408.6538,6100.0
2022-08-17 13:20:00,442.54,442.93,442.31,442.85,5799.0,408.6908,409.051,408.4784,408.9771,5799.0
2022-08-17 13:30:00,442.81,443.01,442.16,442.99,13720.0,408.9401,409.1248,408.3398,409.1064,13720.0
2022-08-17 13:40:00,443.45,443.68,443.09,443.66,5405.0,409.5312,409.7436,409.1987,409.7251,5405.0
2022-08-17 13:50:00,443.52,443.8,443.47,443.57,4051.0,409.5958,409.8544,409.5496,409.642,4051.0
2022-08-17 14:00:00,443.59,444.14,442.4,442.67,23861.0,409.6605,410.1684,408.5615,408.8108,23861.0
2022-08-17 14:10:00,442.84,442.84,441.93,442.24,11708.0,408.9678,408.9678,408.1274,408.4137,11708.0
2022-08-17 14:20:00,442.28,442.61,441.98,442.61,5013.0,408.4507,408.7554,408.1736,408.7554,5013.0
2022-08-17 14:30:00,442.5,443.03,442.2,442.98,8032.0,408.6538,409.1433,408.3768,409.0971,8032.0
2022-08-17 14:40:00,443.0,443.0,442.18,442.54,11705.0,409.1156,409.1156,408.3583,408.6908,11705.0
2022-08-17 14:50:00,442.59,443.49,442.4,442.94,10036.0,408.737,409.5681,408.5615,409.0602,10036.0
2022-08-17 15:00:00,442.88,443.21,442.34,442.5,7766.0,409.0048,409.3095,408.5061,408.6538,7766.0
2022-08-17 15:10:00,442.5,442.76,442.08,442.32,16285.0,408.6538,408.894,408.266,408.4876,16285.0
2022-08-17 15:20:00,442.17,442.42,441.69,442.34,13193.0,408.3491,408.58,407.9058,408.5061,13193.0
2022-08-17 15:30:00,442.23,443.21,442.23,442.54,10293.0,408.4045,409.3095,408.4045,408.6908,10293.0
2022-08-17 15:40:00,442.59,442.8,442.11,442.11,21764.0,408.737,408.9309,408.2937,408.2937,21764.0
2022-08-17 15:50:00,442.11,442.3,441.06,441.58,83849.0,408.2937,408.4691,407.324,407.8042,83849.0
2022-08-18 09:30:00,441.91,444.35,441.9,443.29,18464.0,408.109,410.3623,408.0997,409.3834,18464.0
2022-08-18 09:40:00,443.25,444.12,442.54,443.65,11437.0,409.3465,410.1499,408.6908,409.7159,11437.0
2022-08-18 09:50:00,443.7,444.57,442.84,442.91,8624.0,409.7621,410.5655,408.9678,409.0325,8624.0
2022-08-18 10:00:00,442.75,442.96,440.61,441.54,25256.0,408.8847,409.0787,406.9084,407.7673,25256.0
2022-08-18 10:10:00,441.58,442.47,441.57,442.22,4482.0,407.8042,408.6261,407.795,408.3953,4482.0
2022-08-18 10:20:00,442.22,442.76,441.8,441.92,6882.0,408.3953,408.894,408.0074,408.1182,6882.0
2022-08-18 10:30:00,441.91,442.26,440.95,441.19,5245.0,408.109,408.4322,407.2224,407.444,5245.0
2022-08-18 10:40:00,441.11,441.99,441.11,441.87,7553.0,407.3702,408.1829,407.3702,408.072,7553.0
2022-08-18 10:50:00,441.97,441.98,439.74,439.87,13209.0,408.1644,408.1736,406.105,406.225,13209.0
2022-08-18 11:00:00,439.66,440.92,439.61,440.27,8004.0,406.0311,407.1947,405.9849,406.5944,8004.0
2022-08-18 11:10:00,440.19,441.08,439.97,440.59,9272.0,406.5205,407.3425,406.3174,406.8899,9272.0
2022-08-18 11:20:00,440.47,441.03,440.3,440.43,8754.0,406.7791,407.2963,406.6221,406.7422,8754.0
2022-08-18 11:30:00,440.4,441.18,440.4,440.94,5502.0,406.7145,407.4348,406.7145,407.2132,5502.0
2022-08-18 11:40:00,441.01,441.11,440.33,441.11,5082.0,407.2778,407.3702,406.6498,407.3702,5082.0
2022-08-18 11:50:00,441.15,441.31,440.8,440.88,6739.0,407.4071,407.5549,407.0839,407.1578,6739.0
2022-08-18 12:00:00,441.02,441.39,440.02,440.46,8491.0,407.287,407.6287,406.3635,406.7699,8491.0
2022-08-18 12:10:00,440.46,440.88,440.33,440.36,5792.0,406.7699,407.1578,406.6498,406.6775,5792.0
2022-08-18 12:20:00,440.51,440.51,439.34,439.6,7207.0,406.8161,406.8161,405.7355,405.9757,7207.0
2022-08-18 12:30:00,439.58,439.58,438.66,439.0,6291.0,405.9572,405.9572,405.1076,405.4216,6291.0
2022-08-18 12:40:00,439.08,439.6,439.06,439.45,4591.0,405.4954,405.9757,405.477,405.8371,4591.0
2022-08-18 12:50:00,439.5,439.57,438.99,439.11,5450.0,405.8833,405.948,405.4123,405.5231,5450.0
2022-08-18 13:00:00,439.33,439.72,439.12,439.67,5773.0,405.7263,406.0865,405.5324,406.0403,5773.0
2022-08-18 13:10:00,439.57,439.72,439.27,439.49,6029.0,405.948,406.0865,405.6709,405.8741,6029.0
2022-08-18 13:20:00,439.41,439.81,439.25,439.44,5410.0,405.8002,406.1696,405.6524,405.8279,5410.0
2022-08-18 13:30:00,439.59,439.6,439.16,439.49,5313.0,405.9664,405.9757,405.5693,405.8741,5313.0
2022-08-18 13:40:00,439.45,439.69,437.03,438.14,48588.0,405.8371,406.0588,403.6022,404.6273,48588.0
2022-08-18 13:50:00,438.34,438.69,436.87,437.74,43566.0,404.812,405.1353,403.4545,404.2579,43566.0
2022-08-18 14:00:00,437.75,439.39,437.74,439.39,7020.0,404.2672,405.7817,404.2579,405.7817,7020.0
2022-08-18 14:10:00,439.31,439.72,439.16,439.58,5432.0,405.7078,406.0865,405.5693,405.9572,5432.0
2022-08-18 14:20:00,439.63,439.94,439.38,439.87,5011.0,406.0034,406.2897,405.7725,406.225,5011.0
2022-08-18 14:30:00,439.71,439.73,439.41,439.62,3020.0,406.0772,406.0957,405.8002,405.9941,3020.0
2022-08-18 14:40:00,439.79,440.24,439.7,439.86,4117.0,406.1511,406.5667,406.068,406.2158,4117.0
2022-08-18 14:50:00,439.81,440.1,439.27,439.58,7355.0,406.1696,406.4374,405.6709,405.9572,7355.0
2022-08-18 15:00:00,439.8,440.13,439.45,439.46,3940.0,406.1604,406.4651,405.8371,405.8464,3940.0
2022-08-18 15:10:00,439.75,440.1,439.53,440.0,5702.0,406.1142,406.4374,405.911,406.3451,5702.0
2022-08-18 15:20:00,440.1,440.1,439.67,440.05,18829.0,406.4374,406.4374,406.0403,406.3912,18829.0
2022-08-18 15:30:00,440.06,440.32,439.84,439.97,15859.0,406.4005,406.6406,406.1973,406.3174,15859.0
2022-08-18 15:40:00,440.02,440.17,439.43,439.89,17723.0,406.3635,406.5021,405.8187,406.2435,17723.0
2022-08-18 15:50:00,439.77,439.87,438.87,439.35,63209.0,406.1327,406.225,405.3015,405.7448,63209.0
2022-08-19 09:30:00,438.48,440.51,436.04,439.33,56778.0,404.9413,406.8161,402.688,405.7263,56778.0
2022-08-19 09:40:00,439.31,440.4,438.24,439.01,11585.0,405.7078,406.7145,404.7197,405.4308,11585.0
2022-08-19 09:50:00,439.16,439.16,436.8,437.44,7614.0,405.5693,405.5693,403.3898,403.9809,7614.0
2022-08-19 10:00:00,437.31,438.96,437.31,438.07,6791.0,403.8608,405.3846,403.8608,404.5627,6791.0
2022-08-19 10:10:00,438.02,438.97,438.02,438.84,7729.0,404.5165,405.3938,404.5165,405.2738,7729.0
2022-08-19 10:20:00,438.91,439.38,438.23,439.38,5584.0,405.3384,405.7725,404.7104,405.7725,5584.0
2022-08-19 10:30:00,439.2,439.63,438.87,439.53,6812.0,405.6063,406.0034,405.3015,405.911,6812.0
2022-08-19 10:40:00,439.32,440.07,438.99,440.07,8595.0,405.7171,406.4097,405.4123,406.4097,8595.0
2022-08-19 10:50:00,440.07,440.48,439.09,439.69,11761.0,406.4097,406.7883,405.5047,406.0588,11761.0
2022-08-19 11:00:00,439.84,439.84,439.04,439.13,12940.0,406.1973,406.1973,405.4585,405.5416,12940.0
2022-08-19 11:10:00,439.04,439.47,438.65,439.3,7904.0,405.4585,405.8556,405.0983,405.6986,7904.0
2022-08-19 11:20:00,439.19,439.29,437.88,438.05,6575.0,405.597,405.6894,404.3872,404.5442,6575.0
2022-08-19 11:30:00,438.28,438.76,437.71,438.44,4551.0,404.7566,405.1999,404.2302,404.9044,4551.0
2022-08-19 11:40:00,438.45,438.93,438.34,438.56,5109.0,404.9136,405.3569,404.812,405.0152,5109.0
2022-08-19 11:50:00,438.6,439.27,438.23,439.03,10592.0,405.0521,405.6709,404.7104,405.4493,10592.0
2022-08-19 12:00:00,439.08,439.08,438.34,438.56,7417.0,405.4954,405.4954,404.812,405.0152,7417.0
2022-08-19 12:10:00,438.66,439.21,438.65,439.07,6735.0,405.1076,405.6155,405.0983,405.4862,6735.0
2022-08-19 12:20:00,439.15,439.15,438.5,438.63,7432.0,405.5601,405.5601,404.9598,405.0799,7432.0
2022-08-19 12:30:00,438.56,439.3,438.48,439.3,8372.0,405.0152,405.6986,404.9413,405.6986,8372.0
2022-08-19 12:40:00,439.15,439.32,438.93,438.93,13448.0,405.5601,405.7171,405.3569,405.3569,13448.0
2022-08-19 12:50:00,438.95,439.95,438.95,439.36,9242.0,405.3754,406.2989,405.3754,405.754,9242.0
2022-08-19 13:00:00,439.35,439.48,438.93,439.47,11621.0,405.7448,405.8648,405.3569,405.8556,11621.0
2022-08-19 13:10:00,439.51,439.69,439.2,439.69,5109.0,405.8925,406.0588,405.6063,406.0588,5109.0
2022-08-19 13:20:00,439.8,439.89,439.4,439.57,8001.0,406.1604,406.2435,405.791,405.948,8001.0
2022-08-19 13:30:00,439.49,439.51,438.98,439.51,8036.0,405.8741,405.8925,405.4031,405.8925,8036.0
2022-08-19 13:40:00,439.34,439.62,439.16,439.24,8383.0,405.7355,405.9941,405.5693,405.6432,8383.0
2022-08-19 13:50:00,439.33,439.66,439.33,439.6,7983.0,405.7263,406.0311,405.7263,405.9757,7983.0
2022-08-19 14:00:00,439.59,440.33,439.4,440.17,15540.0,405.9664,406.6498,405.791,406.5021,15540.0
2022-08-19 14:10:00,440.31,440.46,439.78,440.02,7876.0,406.6314,406.7699,406.1419,406.3635,7876.0
2022-08-19 14:20:00,439.97,440.92,439.87,440.68,7423.0,406.3174,407.1947,406.225,406.9731,7423.0
2022-08-19 14:30:00,440.64,440.66,440.13,440.21,8546.0,406.9361,406.9546,406.4651,406.539,8546.0
2022-08-19 14:40:00,440.22,440.22,439.63,439.69,5140.0,406.5482,406.5482,406.0034,406.0588,5140.0
2022-08-19 14:50:00,439.61,439.62,439.33,439.5,5995.0,405.9849,405.9941,405.7263,405.8833,5995.0
2022-08-19 15:00:00,439.4,439.45,439.14,439.15,10060.0,405.791,405.8371,405.5508,405.5601,10060.0
2022-08-19 15:10:00,439.26,439.99,439.26,439.87,7153.0,405.6617,406.3358,405.6617,406.225,7153.0
2022-08-19 15:20:00,439.83,439.93,439.51,439.54,6321.0,406.1881,406.2804,405.8925,405.9202,6321.0
2022-08-19 15:30:00,439.48,439.7,439.09,439.69,13463.0,405.8648,406.068,405.5047,406.0588,13463.0
2022-08-19 15:40:00,439.68,440.13,439.64,439.98,10728.0,406.0495,406.4651,406.0126,406.3266,10728.0
2022-08-19 15:50:00,439.91,440.24,439.04,439.94,54077.0,406.2619,406.5667,405.4585,406.2897,54077.0
2022-08-22 09:30:00,438.51,441.23,438.01,440.54,40792.0,404.969,407.481,404.5073,406.8438,40792.0
2022-08-22 09:40:00,440.53,441.17,438.95,440.13,25171.0,406.8345,407.4256,405.3754,406.4651,25171.0
2022-08-22 09:50:00,440.02,440.78,439.53,440.17,22798.0,406.3635,407.0654,405.911,406.5021,22798.0
2022-08-22 10:00:00,440.08,441.0,439.78,440.34,30447.0,406.4189,407.2686,406.1419,406.6591,30447.0
2022-08-22 10:10:00,440.32,440.68,439.7,440.3,10939.0,406.6406,406.9731,406.068,406.6221,10939.0
2022-08-22 10:20:00,440.44,441.0,440.07,440.48,8426.0,406.7514,407.2686,406.4097,406.7883,8426.0
2022-08-22 10:30:00,440.48,441.64,440.47,441.1,10664.0,406.7883,407.8596,406.7791,407.3609,10664.0
2022-08-22 10:40:00,441.27,441.64,440.42,440.43,9959.0,407.5179,407.8596,406.7329,406.7422,9959.0
2022-08-22 10:50:00,440.26,440.67,439.18,440.26,12147.0,406.5852,406.9638,405.5878,406.5852,12147.0
2022-08-22 11:00:00,440.13,440.3,439.38,440.08,11945.0,406.4651,406.6221,405.7725,406.4189,11945.0
2022-08-22 11:10:00,439.85,440.49,439.78,440.49,12718.0,406.2065,406.7976,406.1419,406.7976,12718.0
2022-08-22 11:20:00,440.31,440.83,439.92,440.83,6216.0,406.6314,407.1116,406.2712,407.1116,6216.0
2022-08-22 11:30:00,440.71,441.16,440.17,441.16,10335.0,407.0008,407.4163,406.5021,407.4163,10335.0
2022-08-22 11:40:00,441.06,441.18,440.14,440.41,4825.0,407.324,407.4348,406.4744,406.7237,4825.0
2022-08-22 11:50:00,440.37,440.6,440.02,440.15,12779.0,406.6868,406.8992,406.3635,406.4836,12779.0
2022-08-22 12:00:00,440.05,440.31,439.8,439.85,10665.0,406.3912,406.6314,406.1604,406.2065,10665.0
2022-08-22 12:10:00,439.75,439.77,438.6,438.94,13593.0,406.1142,406.1327,405.0521,405.3661,13593.0
2022-08-22 12:20:00,439.04,439.67,439.03,439.09,7372.0,405.4585,406.0403,405.4493,405.5047,7372.0
2022-08-22 12:30:00,439.02,439.11,438.3,438.31,5992.0,405.44,405.5231,404.7751,404.7843,5992.0
2022-08-22 12:40:00,438.3,438.3,437.21,437.36,15836.0,404.7751,404.7751,403.7685,403.907,15836.0
2022-08-22 12:50:00,437.55,437.64,437.28,437.47,8617.0,404.0825,404.1656,403.8331,404.0086,8617.0
2022-08-22 13:00:00,437.51,437.51,436.83,437.17,9771.0,404.0455,404.0455,403.4175,403.7315,9771.0
2022-08-22 13:10:00,437.01,437.01,436.04,436.32,6407.0,403.5838,403.5838,402.688,402.9465,6407.0
2022-08-22 13:20:00,436.3,436.49,435.96,436.2,8359.0,402.9281,403.1035,402.6141,402.8357,8359.0
2022-08-22 13:30:00,436.2,436.42,435.87,436.31,10887.0,402.8357,403.0389,402.531,402.9373,10887.0
2022-08-22 13:40:00,436.2,436.31,435.58,436.16,6744.0,402.8357,402.9373,402.2631,402.7988,6744.0
2022-08-22 13:50:00,436.16,436.37,435.69,435.76,6774.0,402.7988,402.9927,402.3647,402.4294,6774.0
2022-08-22 14:00:00,436.03,436.35,435.58,435.62,8157.0,402.6787,402.9742,402.2631,402.3001,8157.0
2022-08-22 14:10:00,435.7,435.7,435.21,435.55,7514.0,402.374,402.374,401.9214,402.2354,7514.0
2022-08-22 14:20:00,435.49,435.77,435.26,435.51,5155.0,402.18,402.4386,401.9676,402.1985,5155.0
2022-08-22 14:30:00,435.6,435.61,434.64,435.04,17476.0,402.2816,402.2908,401.395,401.7644,17476.0
2022-08-22 14:40:00,435.06,435.07,434.41,434.5,5150.0,401.7829,401.7922,401.1826,401.2658,5150.0
2022-08-22 14:50:00,434.32,434.44,433.53,433.6,10986.0,401.0995,401.2103,400.3699,400.4346,10986.0
2022-08-22 15:00:00,433.54,434.0,433.31,433.91,12490.0,400.3792,400.804,400.1668,400.7209,12490.0
2022-08-22 15:10:00,433.89,434.98,433.88,434.53,19796.0,400.7024,401.709,400.6932,401.2935,19796.0
2022-08-22 15:20:00,434.46,435.16,433.99,434.27,17085.0,401.2288,401.8753,400.7948,401.0533,17085.0
2022-08-22 15:30:00,434.31,434.44,433.79,433.89,23283.0,401.0903,401.2103,400.6101,400.7024,23283.0
2022-08-22 15:40:00,434.03,434.11,432.4,432.53,10920.0,400.8317,400.9056,399.3264,399.4464,10920.0
2022-08-22 15:50:00,432.48,432.76,431.84,432.56,59747.0,399.4003,399.6588,398.8092,399.4741,59747.0
2022-08-23 09:30:00,432.93,433.35,431.91,432.68,18778.0,399.8158,400.2037,398.8739,399.585,18778.0
2022-08-23 09:40:00,432.46,433.76,432.09,432.18,13102.0,399.3818,400.5824,399.0401,399.1232,13102.0
2022-08-23 09:50:00,432.04,432.39,430.92,431.83,12651.0,398.9939,399.3171,397.9596,398.8,12651.0
2022-08-23 10:00:00,431.61,432.93,431.19,432.71,8264.0,398.5968,399.8158,398.2089,399.6127,8264.0
2022-08-23 10:10:00,432.93,433.2,431.84,432.45,5198.0,399.8158,400.0652,398.8092,399.3726,5198.0
2022-08-23 10:20:00,432.6,432.92,432.25,432.56,4813.0,399.5111,399.8066,399.1879,399.4741,4813.0
2022-08-23 10:30:00,432.58,432.97,432.22,432.66,7964.0,399.4926,399.8528,399.1601,399.5665,7964.0
2022-08-23 10:40:00,432.48,433.35,431.97,433.27,4814.0,399.4003,400.2037,398.9293,400.1298,4814.0
2022-08-23 10:50:00,433.06,433.28,432.1,432.1,6132.0,399.9359,400.1391,399.0493,399.0493,6132.0
2022-08-23 11:00:00,432.19,432.19,430.3,430.63,7230.0,399.1324,399.1324,397.387,397.6918,7230.0
2022-08-23 11:10:00,430.38,431.04,430.33,430.53,8375.0,397.4609,398.0704,397.4147,397.5994,8375.0
2022-08-23 11:20:00,430.81,431.08,430.31,430.93,7035.0,397.858,398.1073,397.3962,397.9688,7035.0
2022-08-23 11:30:00,430.97,431.59,430.94,430.94,4082.0,398.0058,398.5783,397.9781,397.9781,4082.0
2022-08-23 11:40:00,431.03,431.67,430.93,431.58,4100.0,398.0612,398.6522,397.9688,398.5691,4100.0
2022-08-23 11:50:00,431.77,432.31,431.67,431.92,12670.0,398.7446,399.2433,398.6522,398.8831,12670.0
2022-08-23 12:00:00,432.0,432.62,431.66,432.62,5885.0,398.957,399.5295,398.643,399.5295,5885.0
2022-08-23 12:10:00,432.64,432.64,432.0,432.06,4958.0,399.548,399.548,398.957,399.0124,4958.0
2022-08-23 12:20:00,432.15,432.15,431.05,431.08,6803.0,399.0955,399.0955,398.0796,398.1073,6803.0
2022-08-23 12:30:00,431.34,432.1,431.34,432.03,2743.0,398.3475,399.0493,398.3475,398.9847,2743.0
2022-08-23 12:40:00,432.19,432.57,432.04,432.35,2712.0,399.1324,399.4834,398.9939,399.2802,2712.0
2022-08-23 12:50:00,432.29,432.66,432.17,432.56,4042.0,399.2248,399.5665,399.114,399.4741,4042.0
2022-08-23 13:00:00,432.48,433.12,432.44,433.05,5447.0,399.4003,399.9913,399.3633,399.9267,5447.0
2022-08-23 13:10:00,433.14,433.7,433.04,433.7,5054.0,400.0098,400.5269,399.9174,400.5269,5054.0
2022-08-23 13:20:00,433.64,434.0,433.52,433.71,3715.0,400.4715,400.804,400.3607,400.5362,3715.0
2022-08-23 13:30:00,433.6,433.97,433.45,433.56,5685.0,400.4346,400.7763,400.2961,400.3977,5685.0
2022-08-23 13:40:00,433.43,433.63,432.93,433.08,5731.0,400.2776,400.4623,399.8158,399.9544,5731.0
2022-08-23 13:50:00,432.94,433.39,432.87,433.05,6568.0,399.8251,400.2407,399.7604,399.9267,6568.0
2022-08-23 14:00:00,432.99,433.43,432.83,433.43,9257.0,399.8712,400.2776,399.7235,400.2776,9257.0
2022-08-23 14:10:00,433.61,433.61,432.78,433.14,4022.0,400.4438,400.4438,399.6773,400.0098,4022.0
2022-08-23 14:20:00,433.08,433.39,433.02,433.3,1660.0,399.9544,400.2407,399.899,400.1575,1660.0
2022-08-23 14:30:00,433.46,433.82,433.19,433.79,3423.0,400.3053,400.6378,400.056,400.6101,3423.0
2022-08-23 14:40:00,433.77,434.12,433.37,433.61,5962.0,400.5916,400.9148,400.2222,400.4438,5962.0
2022-08-23 14:50:00,433.56,433.79,433.23,433.79,3758.0,400.3977,400.6101,400.0929,400.6101,3758.0
2022-08-23 15:00:00,433.9,434.5,433.8,434.5,5422.0,400.7116,401.2658,400.6193,401.2658,5422.0
2022-08-23 15:10:00,434.52,434.73,434.36,434.72,6329.0,401.2842,401.4782,401.1365,401.4689,6329.0
2022-08-23 15:20:00,434.66,434.68,434.37,434.67,8718.0,401.4135,401.432,401.1457,401.4227,8718.0
2022-08-23 15:30:00,434.68,434.68,433.5,433.74,17093.0,401.432,401.432,400.3422,400.5639,17093.0
2022-08-23 15:40:00,433.75,434.18,433.75,434.17,9014.0,400.5731,400.9702,400.5731,400.961,9014.0
2022-08-23 15:50:00,433.92,433.92,432.85,433.02,62328.0,400.7301,400.7301,399.742,399.899,62328.0
2022-08-24 09:30:00,433.99,435.45,433.11,434.68,26922.0,400.7948,402.1431,399.9821,401.432,26922.0
2022-08-24 09:40:00,434.83,435.35,433.68,434.61,12141.0,401.5705,402.0507,400.5085,401.3673,12141.0
2022-08-24 09:50:00,434.28,435.13,433.75,434.91,9641.0,401.0626,401.8476,400.5731,401.6444,9641.0
2022-08-24 10:00:00,434.77,435.26,434.49,435.26,6289.0,401.5151,401.9676,401.2565,401.9676,6289.0
2022-08-24 10:10:00,435.23,435.23,434.15,434.62,6906.0,401.9399,401.9399,400.9425,401.3766,6906.0
2022-08-24 10:20:00,434.78,434.78,433.72,433.73,5587.0,401.5243,401.5243,400.5454,400.5546,5587.0
2022-08-24 10:30:00,433.75,433.95,431.85,432.24,10633.0,400.5731,400.7578,398.8184,399.1786,10633.0
2022-08-24 10:40:00,432.66,433.18,432.35,432.85,7416.0,399.5665,400.0467,399.2802,399.742,7416.0
2022-08-24 10:50:00,432.59,432.85,432.28,432.57,5306.0,399.5018,399.742,399.2156,399.4834,5306.0
2022-08-24 11:00:00,432.57,432.58,431.77,431.8,4880.0,399.4834,399.4926,398.7446,398.7723,4880.0
2022-08-24 11:10:00,431.77,433.2,431.77,433.18,7122.0,398.7446,400.0652,398.7446,400.0467,7122.0
2022-08-24 11:20:00,433.42,433.52,432.77,433.3,6212.0,400.2684,400.3607,399.6681,400.1575,6212.0
2022-08-24 11:30:00,433.51,434.2,433.51,433.75,6798.0,400.3515,400.9887,400.3515,400.5731,6798.0
2022-08-24 11:40:00,433.72,434.06,433.27,433.41,5300.0,400.5454,400.8594,400.1298,400.2591,5300.0
2022-08-24 11:50:00,433.37,433.76,432.88,432.98,6470.0,400.2222,400.5824,399.7697,399.862,6470.0
2022-08-24 12:00:00,433.03,433.29,432.76,433.27,2382.0,399.9082,400.1483,399.6588,400.1298,2382.0
2022-08-24 12:10:00,433.24,433.42,433.0,433.24,3982.0,400.1021,400.2684,399.8805,400.1021,3982.0
2022-08-24 12:20:00,433.15,433.15,432.5,432.89,5814.0,400.019,400.019,399.4187,399.7789,5814.0
2022-08-24 12:30:00,432.79,433.19,432.14,432.15,5974.0,399.6865,400.056,399.0863,399.0955,5974.0
2022-08-24 12:40:00,432.26,432.36,430.94,431.31,10584.0,399.1971,399.2894,397.9781,398.3197,10584.0
2022-08-24 12:50:00,431.3,431.53,431.15,431.42,4375.0,398.3105,398.5229,398.172,398.4213,4375.0
2022-08-24 13:00:00,431.37,431.81,431.21,431.43,6192.0,398.3752,398.7815,398.2274,398.4306,6192.0
2022-08-24 13:10:00,431.31,431.91,431.16,431.73,4010.0,398.3197,398.8739,398.1812,398.7076,4010.0
2022-08-24 13:20:00,431.88,432.32,431.73,432.18,4472.0,398.8462,399.2525,398.7076,399.1232,4472.0
2022-08-24 13:30:00,432.11,432.32,431.75,432.08,5398.0,399.0586,399.2525,398.7261,399.0309,5398.0
2022-08-24 13:40:00,432.22,432.61,432.2,432.37,3758.0,399.1601,399.5203,399.1417,399.2987,3758.0
2022-08-24 13:50:00,432.46,432.55,432.16,432.55,6259.0,399.3818,399.4649,399.1047,399.4649,6259.0
2022-08-24 14:00:00,432.43,433.01,432.2,432.67,7630.0,399.3541,399.8897,399.1417,399.5757,7630.0
2022-08-24 14:10:00,432.36,432.57,432.19,432.45,4677.0,399.2894,399.4834,399.1324,399.3726,4677.0
2022-08-24 14:20:00,432.55,432.81,432.55,432.64,3262.0,399.4649,399.705,399.4649,399.548,3262.0
2022-08-24 14:30:00,432.64,432.64,432.21,432.35,7422.0,399.548,399.548,399.1509,399.2802,7422.0
2022-08-24 14:40:00,432.38,432.7,432.2,432.41,8545.0,399.3079,399.6034,399.1417,399.3356,8545.0
2022-08-24 14:50:00,432.38,433.13,432.38,433.06,4914.0,399.3079,400.0005,399.3079,399.9359,4914.0
2022-08-24 15:00:00,433.0,433.81,432.61,433.81,5700.0,399.8805,400.6285,399.5203,400.6285,5700.0
2022-08-24 15:10:00,433.71,433.89,433.55,433.63,4869.0,400.5362,400.7024,400.3884,400.4623,4869.0
2022-08-24 15:20:00,433.62,433.62,433.04,433.04,6649.0,400.4531,400.4531,399.9174,399.9174,6649.0
2022-08-24 15:30:00,433.15,433.79,433.03,433.61,8579.0,400.019,400.6101,399.9082,400.4438,8579.0
2022-08-24 15:40:00,433.79,433.93,433.52,433.72,12492.0,400.6101,400.7393,400.3607,400.5454,12492.0
2022-08-24 15:50:00,433.81,434.7,433.56,433.81,39488.0,400.6285,401.4505,400.3977,400.6285,39488.0
2022-08-25 09:30:00,433.71,435.0,432.43,434.2,23246.0,400.5362,401.7275,399.3541,400.9887,23246.0
2022-08-25 09:40:00,434.54,434.81,433.29,434.73,9846.0,401.3027,401.552,400.1483,401.4782,9846.0
2022-08-25 09:50:00,434.6,435.2,434.05,434.71,6807.0,401.3581,401.9122,400.8502,401.4597,6807.0
2022-08-25 10:00:00,435.06,435.29,433.85,433.85,7958.0,401.7829,401.9953,400.6655,400.6655,7958.0
2022-08-25 10:10:00,433.7,434.49,433.7,434.12,6200.0,400.5269,401.2565,400.5269,400.9148,6200.0
2022-08-25 10:20:00,434.39,435.13,434.01,434.75,6367.0,401.1642,401.8476,400.8132,401.4966,6367.0
2022-08-25 10:30:00,434.77,435.13,433.61,433.81,17758.0,401.5151,401.8476,400.4438,400.6285,17758.0
2022-08-25 10:40:00,433.81,433.99,433.13,433.46,8035.0,400.6285,400.7948,400.0005,400.3053,8035.0
2022-08-25 10:50:00,433.54,433.87,433.3,433.78,6000.0,400.3792,400.6839,400.1575,400.6008,6000.0
2022-08-25 11:00:00,433.71,433.99,433.49,433.74,4136.0,400.5362,400.7948,400.333,400.5639,4136.0
2022-08-25 11:10:00,433.89,433.89,432.62,432.8,9261.0,400.7024,400.7024,399.5295,399.6958,9261.0
2022-08-25 11:20:00,432.84,433.64,432.81,433.09,5403.0,399.7327,400.4715,399.705,399.9636,5403.0
2022-08-25 11:30:00,432.96,433.63,432.95,433.63,3823.0,399.8435,400.4623,399.8343,400.4623,3823.0
2022-08-25 11:40:00,433.86,433.86,433.36,433.41,4173.0,400.6747,400.6747,400.2129,400.2591,4173.0
2022-08-25 11:50:00,433.43,433.62,433.22,433.62,3435.0,400.2776,400.4531,400.0837,400.4531,3435.0
2022-08-25 12:00:00,433.57,433.57,433.21,433.24,2236.0,400.4069,400.4069,400.0744,400.1021,2236.0
2022-08-25 12:10:00,433.06,433.18,432.69,432.86,4421.0,399.9359,400.0467,399.5942,399.7512,4421.0
2022-08-25 12:20:00,433.05,433.46,432.92,432.92,5815.0,399.9267,400.3053,399.8066,399.8066,5815.0
2022-08-25 12:30:00,433.01,433.96,432.91,433.89,10615.0,399.8897,400.7671,399.7974,400.7024,10615.0
2022-08-25 12:40:00,433.94,434.13,433.47,433.54,5663.0,400.7486,400.9241,400.3145,400.3792,5663.0
2022-08-25 12:50:00,433.66,434.37,433.64,434.27,8600.0,400.49,401.1457,400.4715,401.0533,8600.0
2022-08-25 13:00:00,434.18,434.65,434.09,434.48,5167.0,400.9702,401.4043,400.8871,401.2473,5167.0
2022-08-25 13:10:00,434.38,435.78,434.38,435.78,17257.0,401.1549,402.4478,401.1549,402.4478,17257.0
2022-08-25 13:20:00,435.9,436.46,435.9,436.27,9286.0,402.5587,403.0758,402.5587,402.9004,9286.0
2022-08-25 13:30:00,436.27,436.37,435.17,435.39,6922.0,402.9004,402.9927,401.8845,402.0877,6922.0
2022-08-25 13:40:00,435.37,435.72,435.36,435.54,4386.0,402.0692,402.3924,402.06,402.2262,4386.0
2022-08-25 13:50:00,435.46,435.52,435.26,435.52,4436.0,402.1523,402.2077,401.9676,402.2077,4436.0
2022-08-25 14:00:00,435.29,435.44,434.99,435.33,9000.0,401.9953,402.1339,401.7183,402.0323,9000.0
2022-08-25 14:10:00,435.47,435.82,435.12,435.82,5908.0,402.1616,402.4848,401.8383,402.4848,5908.0
2022-08-25 14:20:00,435.66,435.94,435.63,435.81,6268.0,402.337,402.5956,402.3093,402.4756,6268.0
2022-08-25 14:30:00,435.8,435.91,435.54,435.55,3586.0,402.4663,402.5679,402.2262,402.2354,3586.0
2022-08-25 14:40:00,435.67,435.78,435.55,435.71,3866.0,402.3463,402.4478,402.2354,402.3832,3866.0
2022-08-25 14:50:00,435.71,435.82,435.46,435.67,8025.0,402.3832,402.4848,402.1523,402.3463,8025.0
2022-08-25 15:00:00,435.72,436.27,435.64,436.0,5581.0,402.3924,402.9004,402.3186,402.651,5581.0
2022-08-25 15:10:00,436.08,436.5,435.83,436.46,5745.0,402.7249,403.1128,402.494,403.0758,5745.0
2022-08-25 15:20:00,436.58,437.36,436.57,437.1,6588.0,403.1867,403.907,403.1774,403.6669,6588.0
2022-08-25 15:30:00,437.06,437.34,436.59,437.1,10342.0,403.6299,403.8885,403.1959,403.6669,10342.0
2022-08-25 15:40:00,437.11,438.38,437.07,438.38,18100.0,403.6761,404.849,403.6392,404.849,18100.0
2022-08-25 15:50:00,438.39,438.84,437.66,438.84,48142.0,404.8582,405.2738,404.184,405.2738,48142.0
2022-08-26 09:30:00,440.4,442.78,438.53,439.91,37258.0,406.7145,408.9124,404.9875,406.2619,37258.0
2022-08-26 09:40:00,439.4,441.32,439.4,439.84,6328.0,405.791,407.5641,405.791,406.1973,6328.0
2022-08-26 09:50:00,439.76,440.06,438.39,438.57,19442.0,406.1234,406.4005,404.8582,405.0244,19442.0
2022-08-26 10:00:00,438.22,438.59,435.85,437.71,7705.0,404.7012,405.0429,402.5125,404.2302,7705.0
2022-08-26 10:10:00,437.62,438.99,437.15,438.84,6955.0,404.1471,405.4123,403.7131,405.2738,6955.0
2022-08-26 10:20:00,438.77,438.99,435.83,436.1,5439.0,405.2091,405.4123,402.494,402.7434,5439.0
2022-08-26 10:30:00,436.06,436.33,435.11,435.63,8474.0,402.7064,402.9558,401.8291,402.3093,8474.0
2022-08-26 10:40:00,435.74,437.19,435.4,436.72,12540.0,402.4109,403.75,402.0969,403.3159,12540.0
2022-08-26 10:50:00,436.82,437.52,436.62,437.52,11096.0,403.4083,404.0548,403.2236,404.0548,11096.0
2022-08-26 11:00:00,437.46,437.46,435.43,436.0,13594.0,403.9993,403.9993,402.1246,402.651,13594.0
2022-08-26 11:10:00,435.92,436.18,435.38,435.62,4793.0,402.5771,402.8173,402.0784,402.3001,4793.0
2022-08-26 11:20:00,435.84,435.84,434.8,435.3,9084.0,402.5033,402.5033,401.5428,402.0046,9084.0
2022-08-26 11:30:00,435.1,436.47,435.1,436.05,9330.0,401.8199,403.0851,401.8199,402.6972,9330.0
2022-08-26 11:40:00,436.1,436.35,435.59,435.97,8664.0,402.7434,402.9742,402.2724,402.6233,8664.0
2022-08-26 11:50:00,436.02,436.49,435.8,435.96,12374.0,402.6695,403.1035,402.4663,402.6141,12374.0
2022-08-26 12:00:00,435.96,436.01,435.18,435.46,4442.0,402.6141,402.6603,401.8937,402.1523,4442.0
2022-08-26 12:10:00,435.75,435.75,434.89,435.17,6801.0,402.4201,402.4201,401.6259,401.8845,6801.0
2022-08-26 12:20:00,435.42,435.51,435.22,435.5,3965.0,402.1154,402.1985,401.9307,402.1893,3965.0
2022-08-26 12:30:00,435.41,435.47,434.78,435.08,3041.0,402.1061,402.1616,401.5243,401.8014,3041.0
2022-08-26 12:40:00,434.92,435.55,434.92,435.48,2973.0,401.6536,402.2354,401.6536,402.1708,2973.0
2022-08-26 12:50:00,435.43,435.53,435.15,435.53,5157.0,402.1246,402.217,401.866,402.217,5157.0
2022-08-26 13:00:00,435.25,435.93,435.22,435.67,3340.0,401.9584,402.5864,401.9307,402.3463,3340.0
2022-08-26 13:10:00,435.56,435.56,434.87,434.91,3896.0,402.2447,402.2447,401.6075,401.6444,3896.0
2022-08-26 13:20:00,435.3,435.49,435.08,435.36,2426.0,402.0046,402.18,401.8014,402.06,2426.0
2022-08-26 13:30:00,435.43,435.43,434.9,434.9,2326.0,402.1246,402.1246,401.6352,401.6352,2326.0
2022-08-26 13:40:00,435.0,435.0,434.36,434.86,5727.0,401.7275,401.7275,401.1365,401.5982,5727.0
2022-08-26 13:50:00,434.67,435.08,434.67,434.98,2614.0,401.4227,401.8014,401.4227,401.709,2614.0
2022-08-26 14:00:00,434.95,435.11,434.65,435.11,6151.0,401.6813,401.8291,401.4043,401.8291,6151.0
2022-08-26 14:10:00,434.97,434.97,434.25,434.34,5886.0,401.6998,401.6998,401.0349,401.118,5886.0
2022-08-26 14:20:00,434.24,434.66,434.23,434.46,3284.0,401.0256,401.4135,401.0164,401.2288,3284.0
2022-08-26 14:30:00,434.42,434.77,434.21,434.38,7443.0,401.1919,401.5151,400.9979,401.1549,7443.0
2022-08-26 14:40:00,434.27,434.29,433.67,433.9,11225.0,401.0533,401.0718,400.4992,400.7116,11225.0
2022-08-26 14:50:00,433.86,433.97,432.5,432.75,8460.0,400.6747,400.7763,399.4187,399.6496,8460.0
2022-08-26 15:00:00,432.66,432.87,432.13,432.53,13208.0,399.5665,399.7604,399.077,399.4464,13208.0
2022-08-26 15:10:00,432.54,433.51,432.3,433.26,13745.0,399.4557,400.3515,399.234,400.1206,13745.0
2022-08-26 15:20:00,433.53,433.53,432.68,433.01,11291.0,400.3699,400.3699,399.585,399.8897,11291.0
2022-08-26 15:30:00,433.13,433.24,432.27,432.78,15537.0,400.0005,400.1021,399.2063,399.6773,15537.0
2022-08-26 15:40:00,432.82,432.82,431.63,431.8,12170.0,399.7143,399.7143,398.6153,398.7723,12170.0
2022-08-26 15:50:00,431.7,432.14,430.94,431.12,57985.0,398.6799,399.0863,397.9781,398.1443,57985.0
2022-08-29 09:30:00,427.66,429.9,427.21,427.79,36713.0,394.9489,397.0176,394.5334,395.069,36713.0
2022-08-29 09:40:00,427.56,427.89,426.48,426.97,18680.0,394.8566,395.1613,393.8592,394.3117,18680.0
2022-08-29 09:50:00,427.0,428.84,426.73,428.33,16664.0,394.3394,396.0387,394.0901,395.5677,16664.0
2022-08-29 10:00:00,428.17,428.99,428.01,428.99,11892.0,395.4199,396.1772,395.2722,396.1772,11892.0
2022-08-29 10:10:00,429.15,430.2,429.14,429.4,9960.0,396.325,397.2947,396.3157,396.5558,9960.0
2022-08-29 10:20:00,429.3,430.13,429.17,429.71,7778.0,396.4635,397.23,396.3434,396.8421,7778.0
2022-08-29 10:30:00,429.35,429.35,427.53,427.77,12215.0,396.5097,396.5097,394.8289,395.0505,12215.0
2022-08-29 10:40:00,427.95,428.09,427.34,427.88,10484.0,395.2168,395.346,394.6534,395.1521,10484.0
2022-08-29 10:50:00,428.05,428.15,427.2,427.89,11157.0,395.3091,395.4015,394.5241,395.1613,11157.0
2022-08-29 11:00:00,428.1,429.0,428.04,429.0,8439.0,395.3553,396.1864,395.2999,396.1864,8439.0
2022-08-29 11:10:00,429.27,430.29,429.1,430.28,11559.0,396.4358,397.3778,396.2788,397.3685,11559.0
2022-08-29 11:20:00,430.16,431.05,430.09,430.3,10170.0,397.2577,398.0796,397.1931,397.387,10170.0
2022-08-29 11:30:00,430.2,431.66,430.19,431.54,19991.0,397.2947,398.643,397.2854,398.5322,19991.0
2022-08-29 11:40:00,431.56,431.59,430.62,431.59,7279.0,398.5506,398.5783,397.6825,398.5783,7279.0
2022-08-29 11:50:00,431.5,432.24,431.17,432.11,6867.0,398.4952,399.1786,398.1905,399.0586,6867.0
2022-08-29 12:00:00,432.16,432.77,432.15,432.67,6873.0,399.1047,399.6681,399.0955,399.5757,6873.0
2022-08-29 12:10:00,432.73,432.81,431.42,432.18,24039.0,399.6311,399.705,398.4213,399.1232,24039.0
2022-08-29 12:20:00,431.98,432.5,431.67,431.99,4439.0,398.9385,399.4187,398.6522,398.9477,4439.0
2022-08-29 12:30:00,432.37,432.37,431.56,431.61,2591.0,399.2987,399.2987,398.5506,398.5968,2591.0
2022-08-29 12:40:00,431.82,432.48,431.71,432.43,4924.0,398.7907,399.4003,398.6892,399.3541,4924.0
2022-08-29 12:50:00,432.4,432.69,432.05,432.52,7488.0,399.3264,399.5942,399.0031,399.4372,7488.0
2022-08-29 13:00:00,432.42,433.31,432.38,433.31,5995.0,399.3448,400.1668,399.3079,400.1668,5995.0
2022-08-29 13:10:00,433.26,433.78,431.5,431.6,17422.0,400.1206,400.6008,398.4952,398.5876,17422.0
2022-08-29 13:20:00,431.71,432.69,431.71,432.6,7868.0,398.6892,399.5942,398.6892,399.5111,7868.0
2022-08-29 13:30:00,432.51,433.32,432.51,433.02,5347.0,399.428,400.176,399.428,399.899,5347.0
2022-08-29 13:40:00,433.03,433.68,432.79,433.3,4888.0,399.9082,400.5085,399.6865,400.1575,4888.0
2022-08-29 13:50:00,433.29,433.58,433.15,433.54,6110.0,400.1483,400.4161,400.019,400.3792,6110.0
2022-08-29 14:00:00,433.54,433.9,433.16,433.16,5883.0,400.3792,400.7116,400.0282,400.0282,5883.0
2022-08-29 14:10:00,433.12,433.37,432.11,432.11,4985.0,399.9913,400.2222,399.0586,399.0586,4985.0
2022-08-29 14:20:00,432.41,432.64,432.27,432.6,6394.0,399.3356,399.548,399.2063,399.5111,6394.0
2022-08-29 14:30:00,432.83,433.69,432.78,433.3,10045.0,399.7235,400.5177,399.6773,400.1575,10045.0
2022-08-29 14:40:00,433.15,433.4,432.97,433.13,3771.0,400.019,400.2499,399.8528,400.0005,3771.0
2022-08-29 14:50:00,433.03,433.09,432.2,433.0,5759.0,399.9082,399.9636,399.1417,399.8805,5759.0
2022-08-29 15:00:00,433.09,433.7,432.84,432.97,8299.0,399.9636,400.5269,399.7327,399.8528,8299.0
2022-08-29 15:10:00,433.08,433.08,432.4,432.4,4730.0,399.9544,399.9544,399.3264,399.3264,4730.0
2022-08-29 15:20:00,432.28,432.36,431.43,431.51,5190.0,399.2156,399.2894,398.4306,398.5045,5190.0
2022-08-29 15:30:00,431.49,431.78,431.33,431.62,6638.0,398.486,398.7538,398.3382,398.606,6638.0
2022-08-29 15:40:00,431.53,431.53,430.93,431.45,23058.0,398.5229,398.5229,397.9688,398.449,23058.0
2022-08-29 15:50:00,431.45,431.45,429.6,429.64,40234.0,398.449,398.449,396.7405,396.7775,40234.0
2022-08-30 09:30:00,429.44,429.44,427.53,428.54,23523.0,396.5928,396.5928,394.8289,395.7616,23523.0
2022-08-30 09:40:00,428.59,429.9,428.31,428.57,16004.0,395.8078,397.0176,395.5492,395.7893,16004.0
2022-08-30 09:50:00,428.54,430.0,428.35,429.8,8891.0,395.7616,397.1099,395.5862,396.9252,8891.0
2022-08-30 10:00:00,429.39,430.19,427.82,428.16,7371.0,396.5466,397.2854,395.0967,395.4107,7371.0
2022-08-30 10:10:00,428.3,429.54,428.2,429.54,11798.0,395.54,396.6851,395.4476,396.6851,11798.0
2022-08-30 10:20:00,429.79,430.37,429.59,429.71,20644.0,396.916,397.4516,396.7313,396.8421,20644.0
2022-08-30 10:30:00,429.55,429.76,428.46,428.95,11554.0,396.6944,396.8883,395.6877,396.1403,11554.0
2022-08-30 10:40:00,428.99,428.99,426.61,426.65,26118.0,396.1772,396.1772,393.9792,394.0162,26118.0
2022-08-30 10:50:00,426.78,427.57,426.66,427.49,9627.0,394.1362,394.8658,394.0254,394.7919,9627.0
2022-08-30 11:00:00,427.57,429.02,427.57,429.02,21436.0,394.8658,396.2049,394.8658,396.2049,21436.0
2022-08-30 11:10:00,429.11,430.3,428.65,430.24,16652.0,396.288,397.387,395.8632,397.3316,16652.0
2022-08-30 11:20:00,429.92,429.92,428.93,429.31,4516.0,397.0361,397.0361,396.1218,396.4727,4516.0
2022-08-30 11:30:00,429.38,429.65,428.7,428.93,6457.0,396.5374,396.7867,395.9094,396.1218,6457.0
2022-08-30 11:40:00,428.84,428.84,428.38,428.38,5027.0,396.0387,396.0387,395.6139,395.6139,5027.0
2022-08-30 11:50:00,428.49,428.9,428.4,428.78,2909.0,395.7154,396.0941,395.6323,395.9833,2909.0
2022-08-30 12:00:00,428.57,428.83,428.38,428.63,7991.0,395.7893,396.0294,395.6139,395.8447,7991.0
2022-08-30 12:10:00,428.45,428.91,428.19,428.45,4139.0,395.6785,396.1033,395.4384,395.6785,4139.0
2022-08-30 12:20:00,428.28,428.44,427.24,427.7,4384.0,395.5215,395.6693,394.5611,394.9859,4384.0
2022-08-30 12:30:00,427.76,427.91,427.03,427.91,5298.0,395.0413,395.1798,394.3671,395.1798,5298.0
2022-08-30 12:40:00,427.81,427.81,426.85,427.35,2849.0,395.0875,395.0875,394.2009,394.6626,2849.0
2022-08-30 12:50:00,427.37,427.85,427.35,427.5,3936.0,394.6811,395.1244,394.6626,394.8012,3936.0
2022-08-30 13:00:00,427.53,428.24,427.5,427.8,2890.0,394.8289,395.4846,394.8012,395.0782,2890.0
2022-08-30 13:10:00,427.84,427.98,427.09,427.2,3706.0,395.1152,395.2445,394.4225,394.5241,3706.0
2022-08-30 13:20:00,427.22,427.29,426.75,427.16,5855.0,394.5426,394.6072,394.1085,394.4872,5855.0
2022-08-30 13:30:00,427.09,427.25,425.7,425.7,13191.0,394.4225,394.5703,393.1388,393.1388,13191.0
2022-08-30 13:40:00,425.73,426.12,424.74,425.7,22580.0,393.1666,393.5267,392.2523,393.1388,22580.0
2022-08-30 13:50:00,425.73,426.49,425.39,426.38,10437.0,393.1666,393.8684,392.8526,393.7668,10437.0
2022-08-30 14:00:00,426.49,426.5,425.79,425.94,4776.0,393.8684,393.8777,393.222,393.3605,4776.0
2022-08-30 14:10:00,425.91,426.54,425.81,426.3,6476.0,393.3328,393.9146,393.2404,393.693,6476.0
2022-08-30 14:20:00,426.2,426.78,425.72,425.8,17204.0,393.6006,394.1362,393.1573,393.2312,17204.0
2022-08-30 14:30:00,425.89,426.33,425.4,425.56,7911.0,393.3143,393.7207,392.8618,393.0096,7911.0
2022-08-30 14:40:00,425.67,425.71,424.8,424.93,6865.0,393.1111,393.1481,392.3077,392.4277,6865.0
2022-08-30 14:50:00,425.11,425.16,424.3,424.41,10624.0,392.594,392.6402,391.8459,391.9475,10624.0
2022-08-30 15:00:00,424.35,425.87,424.25,425.81,13011.0,391.8921,393.2958,391.7998,393.2404,13011.0
2022-08-30 15:10:00,425.97,427.0,425.96,426.8,12705.0,393.3882,394.3394,393.379,394.1547,12705.0
2022-08-30 15:20:00,426.8,427.09,426.28,426.38,9508.0,394.1547,394.4225,393.6745,393.7668,9508.0
2022-08-30 15:30:00,425.91,425.95,424.87,425.65,15994.0,393.3328,393.3697,392.3723,393.0927,15994.0
2022-08-30 15:40:00,425.67,426.03,424.43,425.5,51882.0,393.1111,393.4436,391.966,392.9541,51882.0
2022-08-30 15:50:00,425.66,425.67,424.01,425.41,41297.0,393.1019,393.1111,391.5781,392.871,41297.0
2022-08-31 09:30:00,422.36,424.23,422.0,422.64,26461.0,392.654,394.3925,392.3193,392.9143,26461.0
2022-08-31 09:40:00,423.37,424.54,422.64,423.53,10913.0,393.593,394.6807,392.9143,393.7417,10913.0
2022-08-31 09:50:00,423.41,424.32,422.97,423.07,10870.0,393.6302,394.4761,393.2211,393.3141,10870.0
2022-08-31 10:00:00,423.23,424.03,422.24,422.72,7015.0,393.4628,394.2065,392.5424,392.9887,7015.0
2022-08-31 10:10:00,423.25,423.47,422.48,422.77,4121.0,393.4814,393.6859,392.7656,393.0352,4121.0
2022-08-31 10:20:00,422.71,422.73,421.96,422.54,7288.0,392.9794,392.998,392.2821,392.8213,7288.0
2022-08-31 10:30:00,422.69,423.1,422.21,422.6,4885.0,392.9608,393.342,392.5146,392.8771,4885.0
2022-08-31 10:40:00,422.62,424.42,422.5,423.81,4756.0,392.8957,394.5691,392.7842,394.002,4756.0
2022-08-31 10:50:00,423.56,424.49,423.56,424.09,3911.0,393.7696,394.6342,393.7696,394.2623,3911.0
2022-08-31 11:00:00,424.21,424.39,422.9,423.27,4407.0,394.3739,394.5412,393.156,393.5,4407.0
2022-08-31 11:10:00,423.26,423.67,423.14,423.67,4430.0,393.4907,393.8719,393.3791,393.8719,4430.0
2022-08-31 11:20:00,423.55,424.23,423.3,423.39,4729.0,393.7603,394.3925,393.5279,393.6116,4729.0
2022-08-31 11:30:00,423.39,424.22,423.31,424.14,2200.0,393.6116,394.3832,393.5372,394.3088,2200.0
2022-08-31 11:40:00,423.96,424.62,423.96,424.37,6058.0,394.1415,394.755,394.1415,394.5226,6058.0
2022-08-31 11:50:00,424.19,424.6,423.79,424.59,4541.0,394.3553,394.7365,393.9834,394.7272,4541.0
2022-08-31 12:00:00,424.33,424.74,424.23,424.26,3270.0,394.4854,394.8666,394.3925,394.4204,3270.0
2022-08-31 12:10:00,424.08,424.61,423.81,424.3,3871.0,394.253,394.7458,394.002,394.4576,3871.0
2022-08-31 12:20:00,424.45,424.45,423.72,423.87,2608.0,394.597,394.597,393.9183,394.0578,2608.0
2022-08-31 12:30:00,423.96,423.96,423.16,423.29,2455.0,394.1415,394.1415,393.3977,393.5186,2455.0
2022-08-31 12:40:00,423.16,423.34,422.97,423.34,2284.0,393.3977,393.5651,393.2211,393.5651,2284.0
2022-08-31 12:50:00,423.09,423.2,422.81,423.2,4442.0,393.3327,393.4349,393.0724,393.4349,4442.0
2022-08-31 13:00:00,423.17,423.31,423.04,423.17,5622.0,393.407,393.5372,393.2862,393.407,5622.0
2022-08-31 13:10:00,423.25,424.0,423.25,423.53,3930.0,393.4814,394.1787,393.4814,393.7417,3930.0
2022-08-31 13:20:00,423.53,423.53,422.84,422.85,3536.0,393.7417,393.7417,393.1002,393.1095,3536.0
2022-08-31 13:30:00,422.88,423.16,422.69,422.69,3027.0,393.1374,393.3977,392.9608,392.9608,3027.0
2022-08-31 13:40:00,422.5,422.96,422.24,422.42,5862.0,392.7842,393.2118,392.5424,392.7098,5862.0
2022-08-31 13:50:00,422.33,422.76,422.23,422.37,6950.0,392.6261,393.0259,392.5331,392.6633,6950.0
2022-08-31 14:00:00,422.37,422.74,421.74,422.38,5697.0,392.6633,393.0073,392.0776,392.6726,5697.0
2022-08-31 14:10:00,422.45,422.85,422.17,422.29,4456.0,392.7377,393.1095,392.4774,392.5889,4456.0
2022-08-31 14:20:00,422.16,422.19,421.68,421.69,4824.0,392.4681,392.496,392.0218,392.0311,4824.0
2022-08-31 14:30:00,421.67,421.67,420.75,421.08,8114.0,392.0125,392.0125,391.1572,391.464,8114.0
2022-08-31 14:40:00,420.81,421.13,420.42,420.87,8499.0,391.213,391.5105,390.8504,391.2688,8499.0
2022-08-31 14:50:00,420.78,421.16,420.57,421.16,6748.0,391.1851,391.5384,390.9899,391.5384,6748.0
2022-08-31 15:00:00,421.05,421.95,420.67,421.53,4211.0,391.4361,392.2728,391.0829,391.8824,4211.0
2022-08-31 15:10:00,421.74,422.59,421.6,422.23,4216.0,392.0776,392.8678,391.9475,392.5331,4216.0
2022-08-31 15:20:00,422.05,422.05,421.22,421.35,5361.0,392.3658,392.3658,391.5942,391.715,5361.0
2022-08-31 15:30:00,421.35,421.63,420.79,421.58,10120.0,391.715,391.9753,391.1944,391.9289,10120.0
2022-08-31 15:40:00,421.44,422.01,421.11,421.43,18348.0,391.7987,392.3286,391.4919,391.7894,18348.0
2022-08-31 15:50:00,421.59,421.79,420.01,420.11,41396.0,391.9382,392.1241,390.4693,390.5623,41396.0
2022-09-01 09:30:00,418.24,419.89,418.03,419.3,29696.0,388.8238,390.3577,388.6285,389.8092,29696.0
2022-09-01 09:40:00,419.35,420.92,419.05,420.65,11348.0,389.8557,391.3153,389.5768,391.0643,11348.0
2022-09-01 09:50:00,420.5,421.18,420.0,420.31,11991.0,390.9248,391.557,390.46,390.7482,11991.0
2022-09-01 10:00:00,420.03,420.42,418.98,420.32,10837.0,390.4879,390.8504,389.5117,390.7575,10837.0
2022-09-01 10:10:00,420.29,420.29,418.28,418.9,22010.0,390.7296,390.7296,388.861,389.4374,22010.0
2022-09-01 10:20:00,418.75,419.1,417.8,418.83,15833.0,389.2979,389.6233,388.4147,389.3723,15833.0
2022-09-01 10:30:00,418.79,420.61,418.79,419.86,14204.0,389.3351,391.0271,389.3351,390.3298,14204.0
2022-09-01 10:40:00,419.75,419.84,418.28,418.31,10296.0,390.2276,390.3112,388.861,388.8889,10296.0
2022-09-01 10:50:00,418.32,419.14,418.19,419.03,9864.0,388.8981,389.6605,388.7773,389.5582,9864.0
2022-09-01 11:00:00,419.08,420.47,418.79,420.24,7915.0,389.6047,390.8969,389.3351,390.6831,7915.0
2022-09-01 11:10:00,420.24,421.58,420.24,421.58,12835.0,390.6831,391.9289,390.6831,391.9289,12835.0
2022-09-01 11:20:00,421.43,421.5,420.79,420.8,12665.0,391.7894,391.8545,391.1944,391.2037,12665.0
2022-09-01 11:30:00,420.8,421.98,420.79,421.2,10453.0,391.2037,392.3007,391.1944,391.5756,10453.0
2022-09-01 11:40:00,421.15,421.55,421.0,421.28,4213.0,391.5291,391.901,391.3897,391.65,4213.0
2022-09-01 11:50:00,421.37,422.02,421.24,422.02,5993.0,391.7336,392.3379,391.6128,392.3379,5993.0
2022-09-01 12:00:00,422.11,422.11,421.22,421.68,6337.0,392.4216,392.4216,391.5942,392.0218,6337.0
2022-09-01 12:10:00,421.64,422.54,421.64,422.4,4774.0,391.9846,392.8213,391.9846,392.6912,4774.0
2022-09-01 12:20:00,422.36,422.65,422.2,422.24,5897.0,392.654,392.9236,392.5053,392.5424,5897.0
2022-09-01 12:30:00,422.22,422.62,422.03,422.14,4052.0,392.5238,392.8957,392.3472,392.4495,4052.0
2022-09-01 12:40:00,422.2,422.2,421.43,421.52,7851.0,392.5053,392.5053,391.7894,391.8731,7851.0
2022-09-01 12:50:00,421.65,421.67,420.71,420.88,4288.0,391.9939,392.0125,391.1201,391.2781,4288.0
2022-09-01 13:00:00,420.85,421.84,420.85,421.5,22792.0,391.2502,392.1706,391.2502,391.8545,22792.0
2022-09-01 13:10:00,421.58,422.48,421.51,422.36,5521.0,391.9289,392.7656,391.8638,392.654,5521.0
2022-09-01 13:20:00,422.44,423.47,422.29,423.28,6112.0,392.7284,393.6859,392.5889,393.5093,6112.0
2022-09-01 13:30:00,423.51,423.59,423.07,423.58,2693.0,393.7231,393.7975,393.3141,393.7882,2693.0
2022-09-01 13:40:00,423.49,423.58,422.81,423.06,4905.0,393.7045,393.7882,393.0724,393.3048,4905.0
2022-09-01 13:50:00,423.03,423.26,422.1,422.24,13385.0,393.2769,393.4907,392.4123,392.5424,13385.0
2022-09-01 14:00:00,422.42,422.42,421.48,421.5,7470.0,392.7098,392.7098,391.8359,391.8545,7470.0
2022-09-01 14:10:00,421.47,422.05,421.32,421.93,5037.0,391.8266,392.3658,391.6871,392.2542,5037.0
2022-09-01 14:20:00,421.93,422.9,421.92,422.56,5053.0,392.2542,393.156,392.2449,392.8399,5053.0
2022-09-01 14:30:00,422.63,422.63,421.8,421.8,8169.0,392.905,392.905,392.1334,392.1334,8169.0
2022-09-01 14:40:00,421.8,422.2,421.0,421.38,14576.0,392.1334,392.5053,391.3897,391.7429,14576.0
2022-09-01 14:50:00,421.32,422.04,421.23,421.44,9939.0,391.6871,392.3565,391.6035,391.7987,9939.0
2022-09-01 15:00:00,421.33,422.03,421.32,421.87,4409.0,391.6964,392.3472,391.6871,392.1985,4409.0
2022-09-01 15:10:00,421.97,421.98,421.14,421.2,7075.0,392.2914,392.3007,391.5198,391.5756,7075.0
2022-09-01 15:20:00,421.26,421.26,419.98,420.22,11204.0,391.6314,391.6314,390.4414,390.6645,11204.0
2022-09-01 15:30:00,420.22,420.7,420.04,420.43,13879.0,390.6645,391.1108,390.4972,390.8597,13879.0
2022-09-01 15:40:00,420.19,420.73,419.65,420.15,22169.0,390.6366,391.1386,390.1346,390.5994,22169.0
2022-09-01 15:50:00,420.43,422.81,420.43,422.6,80504.0,390.8597,393.0724,390.8597,392.8771,80504.0
2022-09-02 09:30:00,424.99,425.59,423.11,424.71,20696.0,395.099,395.6568,393.3513,394.8387,20696.0
2022-09-02 09:40:00,424.72,425.5,423.87,423.87,3452.0,394.848,395.5732,394.0578,394.0578,3452.0
2022-09-02 09:50:00,424.13,424.36,423.27,423.74,8752.0,394.2995,394.5133,393.5,393.9369,8752.0
2022-09-02 10:00:00,423.85,424.4,423.54,423.61,5326.0,394.0392,394.5505,393.751,393.8161,5326.0
2022-09-02 10:10:00,423.46,425.34,423.3,424.75,4480.0,393.6766,395.4244,393.5279,394.8759,4480.0
2022-09-02 10:20:00,424.94,425.32,424.63,425.31,6831.0,395.0525,395.4058,394.7643,395.3965,6831.0
2022-09-02 10:30:00,425.52,425.69,424.75,425.45,4948.0,395.5917,395.7498,394.8759,395.5267,4948.0
2022-09-02 10:40:00,425.48,425.48,424.64,424.84,3639.0,395.5546,395.5546,394.7736,394.9596,3639.0
2022-09-02 10:50:00,425.09,425.27,424.29,424.85,3583.0,395.192,395.3593,394.4483,394.9689,3583.0
2022-09-02 11:00:00,424.88,425.55,424.79,425.1,6254.0,394.9968,395.6196,394.9131,395.2013,6254.0
2022-09-02 11:10:00,425.08,425.27,424.56,424.71,3227.0,395.1827,395.3593,394.6993,394.8387,3227.0
2022-09-02 11:20:00,424.53,425.1,424.33,424.83,4190.0,394.6714,395.2013,394.4854,394.9503,4190.0
2022-09-02 11:30:00,424.86,424.86,424.53,424.8,2212.0,394.9782,394.9782,394.6714,394.9224,2212.0
2022-09-02 11:40:00,424.67,424.67,423.78,424.17,2952.0,394.8015,394.8015,393.9741,394.3367,2952.0
2022-09-02 11:50:00,424.02,424.76,423.99,424.58,2816.0,394.1972,394.8852,394.1694,394.7179,2816.0
2022-09-02 12:00:00,424.55,424.62,424.25,424.46,3554.0,394.69,394.755,394.4111,394.6063,3554.0
2022-09-02 12:10:00,424.19,424.63,424.05,424.06,3577.0,394.3553,394.7643,394.2251,394.2344,3577.0
2022-09-02 12:20:00,424.04,424.04,422.5,423.0,4209.0,394.2158,394.2158,392.7842,393.249,4209.0
2022-09-02 12:30:00,422.83,423.06,421.86,422.29,5343.0,393.0909,393.3048,392.1892,392.5889,5343.0
2022-09-02 12:40:00,422.39,422.39,421.69,421.69,5059.0,392.6819,392.6819,392.0311,392.0311,5059.0
2022-09-02 12:50:00,421.81,421.91,421.03,421.38,5561.0,392.1427,392.2357,391.4175,391.7429,5561.0
2022-09-02 13:00:00,421.34,421.34,420.02,421.11,8292.0,391.7057,391.7057,390.4786,391.4919,8292.0
2022-09-02 13:10:00,421.04,421.59,420.56,421.5,6623.0,391.4268,391.9382,390.9806,391.8545,6623.0
2022-09-02 13:20:00,421.08,421.28,419.78,420.39,25107.0,391.464,391.65,390.2555,390.8226,25107.0
2022-09-02 13:30:00,420.4,420.4,418.87,419.39,11188.0,390.8319,390.8319,389.4095,389.8929,11188.0
2022-09-02 13:40:00,419.51,420.08,419.4,419.41,9983.0,390.0045,390.5344,389.9022,389.9115,9983.0
2022-09-02 13:50:00,419.1,419.36,418.25,419.02,14412.0,389.6233,389.865,388.8331,389.5489,14412.0
2022-09-02 14:00:00,418.88,419.63,418.75,419.63,7777.0,389.4188,390.116,389.2979,390.116,7777.0
2022-09-02 14:10:00,419.49,420.4,419.49,419.79,13043.0,389.9859,390.8319,389.9859,390.2648,13043.0
2022-09-02 14:20:00,419.86,420.16,419.57,420.09,9310.0,390.3298,390.6087,390.0602,390.5437,9310.0
2022-09-02 14:30:00,420.06,420.48,419.73,420.47,6930.0,390.5158,390.9062,390.209,390.8969,6930.0
2022-09-02 14:40:00,420.47,420.47,419.81,420.05,6811.0,390.8969,390.8969,390.2834,390.5065,6811.0
2022-09-02 14:50:00,420.2,420.2,419.3,419.64,9242.0,390.6459,390.6459,389.8092,390.1253,9242.0
2022-09-02 15:00:00,419.41,420.71,419.41,420.47,12727.0,389.9115,391.1201,389.9115,390.8969,12727.0
2022-09-02 15:10:00,420.49,420.76,419.83,420.08,12298.0,390.9155,391.1665,390.3019,390.5344,12298.0
2022-09-02 15:20:00,420.0,420.15,418.69,419.18,13902.0,390.46,390.5994,389.2421,389.6977,13902.0
2022-09-02 15:30:00,419.07,419.07,417.86,418.38,55107.0,389.5954,389.5954,388.4705,388.9539,55107.0
2022-09-02 15:40:00,418.36,418.36,417.55,417.94,33197.0,388.9353,388.9353,388.1823,388.5449,33197.0
2022-09-02 15:50:00,418.0,418.85,417.72,418.85,45978.0,388.6007,389.3909,388.3403,389.3909,45978.0
2022-09-06 09:30:00,419.01,421.11,418.98,419.55,21536.0,389.5396,391.4919,389.5117,390.0416,21536.0
2022-09-06 09:40:00,419.83,421.08,419.55,420.41,7885.0,390.3019,391.464,390.0416,390.8412,7885.0
2022-09-06 09:50:00,420.18,421.75,420.0,421.75,8919.0,390.6273,392.0869,390.46,392.0869,8919.0
2022-09-06 10:00:00,421.69,421.89,420.08,420.52,18019.0,392.0311,392.2171,390.5344,390.9434,18019.0
2022-09-06 10:10:00,420.28,421.55,420.28,421.24,10732.0,390.7203,391.901,390.7203,391.6128,10732.0
2022-09-06 10:20:00,421.1,421.11,419.71,421.06,7650.0,391.4826,391.4919,390.1904,391.4454,7650.0
2022-09-06 10:30:00,421.22,421.22,419.59,420.43,7616.0,391.5942,391.5942,390.0788,390.8597,7616.0
2022-09-06 10:40:00,420.81,421.44,420.39,421.22,5141.0,391.213,391.7987,390.8226,391.5942,5141.0
2022-09-06 10:50:00,421.39,423.27,421.39,422.8,8850.0,391.7522,393.5,391.7522,393.0631,8850.0
2022-09-06 11:00:00,422.76,423.25,422.53,423.04,3851.0,393.0259,393.4814,392.812,393.2862,3851.0
2022-09-06 11:10:00,422.56,422.76,421.87,421.88,3362.0,392.8399,393.0259,392.1985,392.2078,3362.0
2022-09-06 11:20:00,421.86,421.93,421.0,421.18,3959.0,392.1892,392.2542,391.3897,391.557,3959.0
2022-09-06 11:30:00,421.16,421.7,420.93,420.93,3428.0,391.5384,392.0404,391.3246,391.3246,3428.0
2022-09-06 11:40:00,420.87,421.78,420.76,421.26,2502.0,391.2688,392.1148,391.1665,391.6314,2502.0
2022-09-06 11:50:00,421.19,421.68,421.19,421.27,3147.0,391.5663,392.0218,391.5663,391.6407,3147.0
2022-09-06 12:00:00,421.14,421.15,419.92,420.28,3039.0,391.5198,391.5291,390.3856,390.7203,3039.0
2022-09-06 12:10:00,420.23,420.43,419.35,419.8,9236.0,390.6738,390.8597,389.8557,390.2741,9236.0
2022-09-06 12:20:00,419.87,419.87,419.09,419.71,4088.0,390.3391,390.3391,389.614,390.1904,4088.0
2022-09-06 12:30:00,419.57,419.94,419.31,419.74,4547.0,390.0602,390.4042,389.8185,390.2183,4547.0
2022-09-06 12:40:00,419.56,420.25,419.27,420.25,2641.0,390.0509,390.6924,389.7813,390.6924,2641.0
2022-09-06 12:50:00,420.08,420.08,419.56,419.89,3140.0,390.5344,390.5344,390.0509,390.3577,3140.0
2022-09-06 13:00:00,419.8,419.83,418.52,418.52,3952.0,390.2741,390.3019,389.0841,389.0841,3952.0
2022-09-06 13:10:00,418.55,418.73,416.24,417.06,69723.0,389.112,389.2793,386.9644,387.7268,69723.0
2022-09-06 13:20:00,417.06,417.47,416.34,417.18,10380.0,387.7268,388.1079,387.0574,387.8383,10380.0
2022-09-06 13:30:00,417.44,417.79,417.44,417.77,4397.0,388.08,388.4054,388.08,388.3868,4397.0
2022-09-06 13:40:00,417.77,417.91,417.04,417.72,10321.0,388.3868,388.517,387.7082,388.3403,10321.0
2022-09-06 13:50:00,417.69,418.7,417.66,418.65,9833.0,388.3125,389.2514,388.2846,389.2049,9833.0
2022-09-06 14:00:00,418.89,419.47,418.3,418.32,9217.0,389.4281,389.9673,388.8796,388.8981,9217.0
2022-09-06 14:10:00,418.34,418.42,417.61,417.62,14836.0,388.9167,388.9911,388.2381,388.2474,14836.0
2022-09-06 14:20:00,418.0,418.0,417.31,417.44,9204.0,388.6007,388.6007,387.9592,388.08,9204.0
2022-09-06 14:30:00,417.66,417.77,416.56,416.66,8319.0,388.2846,388.3868,387.2619,387.3549,8319.0
2022-09-06 14:40:00,416.87,416.87,416.15,416.42,15619.0,387.5501,387.5501,386.8808,387.1318,15619.0
2022-09-06 14:50:00,416.37,416.47,415.78,415.98,26103.0,387.0853,387.1783,386.5368,386.7227,26103.0
2022-09-06 15:00:00,415.98,416.99,415.93,416.99,26073.0,386.7227,387.6617,386.6762,387.6617,26073.0
2022-09-06 15:10:00,416.97,418.43,416.8,417.63,14090.0,387.6431,389.0004,387.4851,388.2567,14090.0
2022-09-06 15:20:00,417.62,418.3,417.13,417.88,8500.0,388.2474,388.8796,387.7918,388.4891,8500.0
2022-09-06 15:30:00,417.77,417.78,416.66,416.69,14223.0,388.3868,388.3961,387.3549,387.3828,14223.0
2022-09-06 15:40:00,416.73,417.61,416.61,416.91,19787.0,387.42,388.2381,387.3084,387.5873,19787.0
2022-09-06 15:50:00,417.03,418.04,416.65,417.53,72253.0,387.6989,388.6378,387.3456,388.1637,72253.0
2022-09-07 09:30:00,415.35,416.51,412.26,416.43,47780.0,386.137,387.2155,383.2644,387.1411,47780.0
2022-09-07 09:40:00,416.26,417.15,415.72,416.23,22033.0,386.983,387.8104,386.481,386.9551,22033.0
2022-09-07 09:50:00,416.22,416.22,414.7,414.98,17728.0,386.9458,386.9458,385.5328,385.7931,17728.0
2022-09-07 10:00:00,414.64,415.96,414.39,415.96,20983.0,385.477,386.7041,385.2446,386.7041,20983.0
2022-09-07 10:10:00,415.96,416.0,414.1,414.88,16117.0,386.7041,386.7413,384.975,385.7001,16117.0
2022-09-07 10:20:00,414.94,415.59,414.0,415.27,17494.0,385.7559,386.3602,384.882,386.0627,17494.0
2022-09-07 10:30:00,415.27,415.73,414.34,415.3,34442.0,386.0627,386.4903,385.1981,386.0906,34442.0
2022-09-07 10:40:00,415.5,416.36,415.13,415.98,20205.0,386.2765,387.076,385.9325,386.7227,20205.0
2022-09-07 10:50:00,416.02,416.8,415.77,416.8,12657.0,386.7599,387.4851,386.5275,387.4851,12657.0
2022-09-07 11:00:00,416.82,416.82,413.56,414.29,89900.0,387.5036,387.5036,384.4729,385.1516,89900.0
2022-09-07 11:10:00,414.08,417.69,414.08,417.55,18938.0,384.9564,388.3125,384.9564,388.1823,18938.0
2022-09-07 11:20:00,417.66,418.72,417.03,417.94,8352.0,388.2846,389.27,387.6989,388.5449,8352.0
2022-09-07 11:30:00,418.04,419.07,418.01,418.84,7457.0,388.6378,389.5954,388.61,389.3816,7457.0
2022-09-07 11:40:00,418.95,418.96,417.77,417.77,7496.0,389.4838,389.4931,388.3868,388.3868,7496.0
2022-09-07 11:50:00,417.68,418.12,417.61,417.84,5992.0,388.3032,388.7122,388.2381,388.4519,5992.0
2022-09-07 12:00:00,417.98,418.22,417.27,418.09,16380.0,388.5821,388.8052,387.922,388.6843,16380.0
2022-09-07 12:10:00,418.17,418.17,417.44,417.44,3426.0,388.7587,388.7587,388.08,388.08,3426.0
2022-09-07 12:20:00,417.63,417.68,416.97,417.55,10935.0,388.2567,388.3032,387.6431,388.1823,10935.0
2022-09-07 12:30:00,417.6,418.4,416.86,418.35,8424.0,388.2288,388.9725,387.5408,388.926,8424.0
2022-09-07 12:40:00,418.62,419.56,418.62,419.11,6207.0,389.177,390.0509,389.177,389.6326,6207.0
2022-09-07 12:50:00,419.28,419.35,419.02,419.28,4575.0,389.7906,389.8557,389.5489,389.7906,4575.0
2022-09-07 13:00:00,419.58,419.88,419.45,419.83,4550.0,390.0695,390.3484,389.9487,390.3019,4550.0
2022-09-07 13:10:00,419.71,419.97,419.2,419.2,4058.0,390.1904,390.4321,389.7163,389.7163,4058.0
2022-09-07 13:20:00,419.22,419.51,418.4,418.81,3995.0,389.7348,390.0045,388.9725,389.3537,3995.0
2022-09-07 13:30:00,418.81,419.33,418.79,419.33,5407.0,389.3537,389.8371,389.3351,389.8371,5407.0
2022-09-07 13:40:00,419.3,420.03,419.3,419.98,3701.0,389.8092,390.4879,389.8092,390.4414,3701.0
2022-09-07 13:50:00,420.17,420.17,419.18,419.22,12389.0,390.618,390.618,389.6977,389.7348,12389.0
2022-09-07 14:00:00,419.41,420.9,419.23,420.39,28705.0,389.9115,391.2967,389.7441,390.8226,28705.0
2022-09-07 14:10:00,420.19,420.8,419.73,419.73,4323.0,390.6366,391.2037,390.209,390.209,4323.0
2022-09-07 14:20:00,419.65,419.9,418.9,419.22,43820.0,390.1346,390.367,389.4374,389.7348,43820.0
2022-09-07 14:30:00,419.2,419.72,418.92,418.92,9127.0,389.7163,390.1997,389.4559,389.4559,9127.0
2022-09-07 14:40:00,418.97,419.41,418.96,419.24,4601.0,389.5024,389.9115,389.4931,389.7534,4601.0
2022-09-07 14:50:00,419.12,419.81,418.96,419.6,9356.0,389.6419,390.2834,389.4931,390.0881,9356.0
2022-09-07 15:00:00,419.65,419.66,418.98,419.33,14854.0,390.1346,390.1439,389.5117,389.8371,14854.0
2022-09-07 15:10:00,419.32,419.77,419.1,419.58,9506.0,389.8278,390.2462,389.6233,390.0695,9506.0
2022-09-07 15:20:00,419.62,420.66,419.57,420.55,15601.0,390.1067,391.0736,390.0602,390.9713,15601.0
2022-09-07 15:30:00,420.33,420.46,419.67,419.74,12986.0,390.7668,390.8876,390.1532,390.2183,12986.0
2022-09-07 15:40:00,419.81,420.6,419.26,420.49,33410.0,390.2834,391.0178,389.772,390.9155,33410.0
2022-09-07 15:50:00,420.6,420.6,419.47,420.18,52243.0,391.0178,391.0178,389.9673,390.6273,52243.0
2022-09-08 09:30:00,419.57,420.05,417.64,419.41,28758.0,390.0602,390.5065,388.266,389.9115,28758.0
2022-09-08 09:40:00,419.09,419.61,417.76,418.73,11207.0,389.614,390.0974,388.3775,389.2793,11207.0
2022-09-08 09:50:00,418.09,418.44,417.4,418.03,12658.0,388.6843,389.0097,388.0429,388.6285,12658.0
2022-09-08 10:00:00,417.77,418.03,415.77,415.91,20143.0,388.3868,388.6285,386.5275,386.6577,20143.0
2022-09-08 10:10:00,415.91,416.64,414.77,416.64,22460.0,386.6577,387.3363,385.5978,387.3363,22460.0
2022-09-08 10:20:00,416.61,417.72,415.4,417.72,28794.0,387.3084,388.3403,386.1835,388.3403,28794.0
2022-09-08 10:30:00,417.1,418.83,416.99,418.79,10286.0,387.764,389.3723,387.6617,389.3351,10286.0
2022-09-08 10:40:00,418.39,419.39,418.01,419.04,8404.0,388.9632,389.8929,388.61,389.5675,8404.0
2022-09-08 10:50:00,418.98,419.18,418.66,418.95,6194.0,389.5117,389.6977,389.2142,389.4838,6194.0
2022-09-08 11:00:00,418.42,420.02,418.42,419.98,22878.0,388.9911,390.4786,388.9911,390.4414,22878.0
2022-09-08 11:10:00,419.83,420.09,419.13,419.6,10972.0,390.3019,390.5437,389.6512,390.0881,10972.0
2022-09-08 11:20:00,419.67,420.0,419.07,419.46,6534.0,390.1532,390.46,389.5954,389.958,6534.0
2022-09-08 11:30:00,418.93,419.87,418.93,419.25,4890.0,389.4652,390.3391,389.4652,389.7627,4890.0
2022-09-08 11:40:00,418.75,418.75,417.67,418.03,8751.0,389.2979,389.2979,388.2939,388.6285,8751.0
2022-09-08 11:50:00,417.96,418.5,417.69,418.39,3879.0,388.5635,389.0655,388.3125,388.9632,3879.0
2022-09-08 12:00:00,418.11,418.22,415.79,416.58,11344.0,388.7029,388.8052,386.5461,387.2805,11344.0
2022-09-08 12:10:00,416.63,416.71,415.85,416.29,10488.0,387.327,387.4014,386.6019,387.0109,10488.0
2022-09-08 12:20:00,416.3,416.39,415.6,416.26,12188.0,387.0202,387.1039,386.3695,386.983,12188.0
2022-09-08 12:30:00,416.28,417.12,416.28,416.85,6096.0,387.0016,387.7825,387.0016,387.5315,6096.0
2022-09-08 12:40:00,416.91,418.1,416.8,418.02,5017.0,387.5873,388.6936,387.4851,388.6192,5017.0
2022-09-08 12:50:00,418.12,418.58,417.95,418.1,6552.0,388.7122,389.1399,388.5542,388.6936,6552.0
2022-09-08 13:00:00,417.95,418.37,417.58,418.19,7397.0,388.5542,388.9446,388.2102,388.7773,7397.0
2022-09-08 13:10:00,418.2,419.24,418.2,419.24,6431.0,388.7866,389.7534,388.7866,389.7534,6431.0
2022-09-08 13:20:00,419.28,419.52,418.92,419.32,9186.0,389.7906,390.0137,389.4559,389.8278,9186.0
2022-09-08 13:30:00,419.33,420.24,419.32,419.94,6709.0,389.8371,390.6831,389.8278,390.4042,6709.0
2022-09-08 13:40:00,420.08,420.25,419.6,419.92,12194.0,390.5344,390.6924,390.0881,390.3856,12194.0
2022-09-08 13:50:00,420.0,420.01,418.93,419.44,12762.0,390.46,390.4693,389.4652,389.9394,12762.0
2022-09-08 14:00:00,419.41,420.32,419.31,420.04,11830.0,389.9115,390.7575,389.8185,390.4972,11830.0
2022-09-08 14:10:00,419.97,420.61,419.78,420.61,18114.0,390.4321,391.0271,390.2555,391.0271,18114.0
2022-09-08 14:20:00,420.55,421.07,420.23,420.54,22145.0,390.9713,391.4547,390.6738,390.962,22145.0
2022-09-08 14:30:00,420.53,420.87,420.25,420.37,13695.0,390.9527,391.2688,390.6924,390.804,13695.0
2022-09-08 14:40:00,420.38,420.38,419.1,419.38,11451.0,390.8133,390.8133,389.6233,389.8836,11451.0
2022-09-08 14:50:00,419.38,419.82,419.13,419.46,12126.0,389.8836,390.2926,389.6512,389.958,12126.0
2022-09-08 15:00:00,419.44,419.63,418.83,419.26,11271.0,389.9394,390.116,389.3723,389.772,11271.0
2022-09-08 15:10:00,419.12,419.68,418.98,419.65,14221.0,389.6419,390.1625,389.5117,390.1346,14221.0
2022-09-08 15:20:00,419.68,419.79,419.29,419.29,16133.0,390.1625,390.2648,389.7999,389.7999,16133.0
2022-09-08 15:30:00,419.31,419.65,419.17,419.42,16715.0,389.8185,390.1346,389.6884,389.9208,16715.0
2022-09-08 15:40:00,419.37,419.41,418.18,418.43,19208.0,389.8743,389.9115,388.768,389.0004,19208.0
2022-09-08 15:50:00,418.68,420.05,418.65,419.65,47295.0,389.2328,390.5065,389.2049,390.1346,47295.0
2022-09-09 09:30:00,420.69,421.62,419.01,421.29,26347.0,391.1015,391.966,389.5396,391.6593,26347.0
2022-09-09 09:40:00,421.58,421.86,419.19,419.53,6766.0,391.9289,392.1892,389.707,390.023,6766.0
2022-09-09 09:50:00,419.44,420.99,419.14,420.99,14826.0,389.9394,391.3804,389.6605,391.3804,14826.0
2022-09-09 10:00:00,420.93,422.29,420.62,421.56,8945.0,391.3246,392.5889,391.0364,391.9103,8945.0
2022-09-09 10:10:00,421.48,421.93,421.0,421.25,7530.0,391.8359,392.2542,391.3897,391.6221,7530.0
2022-09-09 10:20:00,421.32,421.62,420.6,421.35,41115.0,391.6871,391.966,391.0178,391.715,41115.0
2022-09-09 10:30:00,421.44,422.34,421.23,421.53,64873.0,391.7987,392.6354,391.6035,391.8824,64873.0
2022-09-09 10:40:00,421.59,422.85,421.59,422.22,36584.0,391.9382,393.1095,391.9382,392.5238,36584.0
2022-09-09 10:50:00,422.13,422.4,421.78,422.24,15802.0,392.4402,392.6912,392.1148,392.5424,15802.0
2022-09-09 11:00:00,422.25,423.49,422.2,423.12,16655.0,392.5517,393.7045,392.5053,393.3605,16655.0
2022-09-09 11:10:00,423.19,423.2,421.45,421.45,9896.0,393.4256,393.4349,391.808,391.808,9896.0
2022-09-09 11:20:00,421.54,421.79,420.92,421.31,7440.0,391.8917,392.1241,391.3153,391.6779,7440.0
2022-09-09 11:30:00,421.28,421.44,420.69,421.09,4760.0,391.65,391.7987,391.1015,391.4733,4760.0
2022-09-09 11:40:00,421.21,421.73,421.1,421.46,11127.0,391.5849,392.0683,391.4826,391.8173,11127.0
2022-09-09 11:50:00,421.37,421.48,420.83,421.15,5645.0,391.7336,391.8359,391.2316,391.5291,5645.0
2022-09-09 12:00:00,421.12,421.12,420.25,420.77,5892.0,391.5012,391.5012,390.6924,391.1758,5892.0
2022-09-09 12:10:00,420.93,421.22,420.51,420.55,3373.0,391.3246,391.5942,390.9341,390.9713,3373.0
2022-09-09 12:20:00,420.69,420.83,420.0,420.21,4214.0,391.1015,391.2316,390.46,390.6552,4214.0
2022-09-09 12:30:00,420.22,421.39,420.05,421.12,7157.0,390.6645,391.7522,390.5065,391.5012,7157.0
2022-09-09 12:40:00,421.15,421.64,420.69,421.28,3657.0,391.5291,391.9846,391.1015,391.65,3657.0
2022-09-09 12:50:00,421.39,421.62,421.01,421.6,7219.0,391.7522,391.966,391.399,391.9475,7219.0
2022-09-09 13:00:00,421.5,421.56,420.84,421.56,3534.0,391.8545,391.9103,391.2409,391.9103,3534.0
2022-09-09 13:10:00,421.57,421.62,421.21,421.41,4600.0,391.9196,391.966,391.5849,391.7708,4600.0
2022-09-09 13:20:00,421.42,422.14,421.3,422.0,6019.0,391.7801,392.4495,391.6686,392.3193,6019.0
2022-09-09 13:30:00,422.0,422.43,421.89,422.41,3931.0,392.3193,392.7191,392.2171,392.7005,3931.0
2022-09-09 13:40:00,422.41,422.41,421.37,421.78,27563.0,392.7005,392.7005,391.7336,392.1148,27563.0
2022-09-09 13:50:00,421.8,422.23,421.56,422.2,30721.0,392.1334,392.5331,391.9103,392.5053,30721.0
2022-09-09 14:00:00,422.29,422.44,421.55,421.74,20807.0,392.5889,392.7284,391.901,392.0776,20807.0
2022-09-09 14:10:00,421.62,422.11,421.61,421.88,10404.0,391.966,392.4216,391.9568,392.2078,10404.0
2022-09-09 14:20:00,421.75,423.14,421.75,423.03,15499.0,392.0869,393.3791,392.0869,393.2769,15499.0
2022-09-09 14:30:00,423.11,423.62,422.78,423.43,6734.0,393.3513,393.8254,393.0445,393.6487,6734.0
2022-09-09 14:40:00,423.43,423.56,422.95,422.96,7518.0,393.6487,393.7696,393.2025,393.2118,7518.0
2022-09-09 14:50:00,423.1,423.24,422.67,422.89,18414.0,393.342,393.4721,392.9422,393.1467,18414.0
2022-09-09 15:00:00,422.8,423.13,422.73,422.77,10154.0,393.0631,393.3698,392.998,393.0352,10154.0
2022-09-09 15:10:00,422.72,422.87,422.51,422.57,15746.0,392.9887,393.1281,392.7935,392.8492,15746.0
2022-09-09 15:20:00,422.5,422.51,422.21,422.31,25423.0,392.7842,392.7935,392.5146,392.6075,25423.0
2022-09-09 15:30:00,422.22,422.22,421.72,421.87,27460.0,392.5238,392.5238,392.059,392.1985,27460.0
2022-09-09 15:40:00,421.9,423.23,421.88,422.8,22903.0,392.2264,393.4628,392.2078,393.0631,22903.0
2022-09-09 15:50:00,422.52,422.73,421.2,421.32,61229.0,392.8027,392.998,391.5756,391.6871,61229.0
2022-09-12 09:30:00,421.0,421.02,418.36,420.15,26825.0,391.3897,391.4082,388.9353,390.5994,26825.0
2022-09-12 09:40:00,420.18,420.68,419.16,419.84,18494.0,390.6273,391.0922,389.6791,390.3112,18494.0
2022-09-12 09:50:00,419.81,420.14,419.34,420.13,16541.0,390.2834,390.5901,389.8464,390.5808,16541.0
2022-09-12 10:00:00,420.05,420.75,419.6,420.13,14326.0,390.5065,391.1572,390.0881,390.5808,14326.0
2022-09-12 10:10:00,420.0,420.62,419.5,420.36,21100.0,390.46,391.0364,389.9952,390.7947,21100.0
2022-09-12 10:20:00,420.33,421.49,420.12,421.49,10620.0,390.7668,391.8452,390.5715,391.8452,10620.0
2022-09-12 10:30:00,421.26,421.36,420.07,420.25,8773.0,391.6314,391.7243,390.5251,390.6924,8773.0
2022-09-12 10:40:00,420.25,420.57,419.54,419.77,10557.0,390.6924,390.9899,390.0323,390.2462,10557.0
2022-09-12 10:50:00,419.75,419.92,418.91,419.34,9879.0,390.2276,390.3856,389.4467,389.8464,9879.0
2022-09-12 11:00:00,419.38,419.68,418.91,418.95,17361.0,389.8836,390.1625,389.4467,389.4838,17361.0
2022-09-12 11:10:00,418.71,419.28,418.64,419.16,15462.0,389.2607,389.7906,389.1956,389.6791,15462.0
2022-09-12 11:20:00,419.19,419.72,418.5,419.55,27739.0,389.707,390.1997,389.0655,390.0416,27739.0
2022-09-12 11:30:00,419.66,420.08,419.44,419.76,4843.0,390.1439,390.5344,389.9394,390.2369,4843.0
2022-09-12 11:40:00,419.84,419.84,418.95,419.15,7255.0,390.3112,390.3112,389.4838,389.6698,7255.0
2022-09-12 11:50:00,419.06,419.23,417.5,418.44,11160.0,389.5861,389.7441,388.1358,389.0097,11160.0
2022-09-12 12:00:00,418.51,419.07,417.96,417.96,8279.0,389.0748,389.5954,388.5635,388.5635,8279.0
2022-09-12 12:10:00,417.74,418.72,417.73,418.32,8942.0,388.3589,389.27,388.3496,388.8981,8942.0
2022-09-12 12:20:00,418.22,418.92,418.22,418.59,5205.0,388.8052,389.4559,388.8052,389.1492,5205.0
2022-09-12 12:30:00,418.79,419.64,418.77,419.03,13603.0,389.3351,390.1253,389.3165,389.5582,13603.0
2022-09-12 12:40:00,419.23,419.66,419.16,419.66,6348.0,389.7441,390.1439,389.6791,390.1439,6348.0
2022-09-12 12:50:00,419.81,419.97,419.61,419.97,6608.0,390.2834,390.4321,390.0974,390.4321,6608.0
2022-09-12 13:00:00,419.98,420.09,419.47,419.93,6902.0,390.4414,390.5437,389.9673,390.3949,6902.0
2022-09-12 13:10:00,419.93,420.55,419.87,420.4,7036.0,390.3949,390.9713,390.3391,390.8319,7036.0
2022-09-12 13:20:00,420.4,420.74,420.09,420.74,12522.0,390.8319,391.1479,390.5437,391.1479,12522.0
2022-09-12 13:30:00,420.75,421.29,420.64,420.94,7914.0,391.1572,391.6593,391.055,391.3339,7914.0
2022-09-12 13:40:00,420.85,420.99,420.05,420.56,9497.0,391.2502,391.3804,390.5065,390.9806,9497.0
2022-09-12 13:50:00,420.66,421.44,420.66,421.34,9988.0,391.0736,391.7987,391.0736,391.7057,9988.0
2022-09-12 14:00:00,421.14,421.15,420.57,420.77,9527.0,391.5198,391.5291,390.9899,391.1758,9527.0
2022-09-12 14:10:00,420.68,420.68,419.91,420.08,13727.0,391.0922,391.0922,390.3763,390.5344,13727.0
2022-09-12 14:20:00,420.07,420.32,419.7,419.84,18656.0,390.5251,390.7575,390.1811,390.3112,18656.0
2022-09-12 14:30:00,419.91,419.95,419.47,419.77,10447.0,390.3763,390.4135,389.9673,390.2462,10447.0
2022-09-12 14:40:00,419.93,420.55,419.9,420.37,5578.0,390.3949,390.9713,390.367,390.804,5578.0
2022-09-12 14:50:00,420.19,420.26,419.89,420.03,5239.0,390.6366,390.7017,390.3577,390.4879,5239.0
2022-09-12 15:00:00,420.04,420.16,419.53,419.79,6096.0,390.4972,390.6087,390.023,390.2648,6096.0
2022-09-12 15:10:00,419.62,419.94,419.2,419.56,10988.0,390.1067,390.4042,389.7163,390.0509,10988.0
2022-09-12 15:20:00,419.51,419.62,419.18,419.35,16595.0,390.0045,390.1067,389.6977,389.8557,16595.0
2022-09-12 15:30:00,419.25,419.62,418.9,419.52,41552.0,389.7627,390.1067,389.4374,390.0137,41552.0
2022-09-12 15:40:00,419.5,419.67,418.88,419.52,39604.0,389.9952,390.1532,389.4188,390.0137,39604.0
2022-09-12 15:50:00,419.41,419.48,418.07,418.62,77232.0,389.9115,389.9766,388.6657,389.177,77232.0
2022-09-13 09:30:00,417.32,419.45,416.77,419.02,29665.0,387.9685,389.9487,387.4572,389.5489,29665.0
2022-09-13 09:40:00,419.28,420.8,419.28,420.05,23038.0,389.7906,391.2037,389.7906,390.5065,23038.0
2022-09-13 09:50:00,419.81,420.75,419.58,419.81,12208.0,390.2834,391.1572,390.0695,390.2834,12208.0
2022-09-13 10:00:00,419.26,419.43,417.09,417.57,14134.0,389.772,389.9301,387.7547,388.2009,14134.0
2022-09-13 10:10:00,417.57,419.2,416.54,419.16,17914.0,388.2009,389.7163,387.2433,389.6791,17914.0
2022-09-13 10:20:00,418.98,419.19,418.0,418.5,8153.0,389.5117,389.707,388.6007,389.0655,8153.0
2022-09-13 10:30:00,418.56,418.85,417.69,418.03,18205.0,389.1213,389.3909,388.3125,388.6285,18205.0
2022-09-13 10:40:00,418.03,418.23,417.18,417.71,12519.0,388.6285,388.8145,387.8383,388.3311,12519.0
2022-09-13 10:50:00,417.76,417.76,416.41,416.54,8264.0,388.3775,388.3775,387.1225,387.2433,8264.0
2022-09-13 11:00:00,416.68,417.43,416.56,417.31,13376.0,387.3735,388.0707,387.2619,387.9592,13376.0
2022-09-13 11:10:00,417.19,417.29,416.13,416.31,10482.0,387.8476,387.9406,386.8622,387.0295,10482.0
2022-09-13 11:20:00,416.3,416.39,415.42,415.43,6016.0,387.0202,387.1039,386.2021,386.2114,6016.0
2022-09-13 11:30:00,415.37,415.79,414.65,415.54,10839.0,386.1556,386.5461,385.4863,386.3137,10839.0
2022-09-13 11:40:00,415.52,416.01,414.8,415.88,14051.0,386.2951,386.7506,385.6257,386.6298,14051.0
2022-09-13 11:50:00,415.72,416.06,414.79,415.03,11241.0,386.481,386.7971,385.6164,385.8395,11241.0
2022-09-13 12:00:00,414.9,415.27,414.55,414.98,8886.0,385.7187,386.0627,385.3933,385.7931,8886.0
2022-09-13 12:10:00,414.8,415.23,414.5,414.87,12193.0,385.6257,386.0255,385.3468,385.6908,12193.0
2022-09-13 12:20:00,414.98,414.98,414.0,414.3,10968.0,385.7931,385.7931,384.882,385.1609,10968.0
2022-09-13 12:30:00,414.3,414.75,414.12,414.72,9654.0,385.1609,385.5792,384.9935,385.5513,9654.0
2022-09-13 12:40:00,414.7,414.88,414.21,414.77,7786.0,385.5328,385.7001,385.0772,385.5978,7786.0
2022-09-13 12:50:00,414.76,414.9,414.38,414.69,6799.0,385.5885,385.7187,385.2353,385.5235,6799.0
2022-09-13 13:00:00,414.58,414.7,414.01,414.17,12381.0,385.4212,385.5328,384.8913,385.04,12381.0
2022-09-13 13:10:00,414.0,414.78,413.97,414.28,8716.0,384.882,385.6071,384.8541,385.1423,8716.0
2022-09-13 13:20:00,414.28,414.75,413.82,414.75,10851.0,385.1423,385.5792,384.7146,385.5792,10851.0
2022-09-13 13:30:00,414.62,414.92,413.68,413.86,8380.0,385.4584,385.7373,384.5845,384.7518,8380.0
2022-09-13 13:40:00,413.89,414.39,413.77,414.22,15524.0,384.7797,385.2446,384.6682,385.0865,15524.0
2022-09-13 13:50:00,414.28,414.42,413.84,414.18,15854.0,385.1423,385.2724,384.7332,385.0493,15854.0
2022-09-13 14:00:00,414.07,414.07,412.75,412.75,15207.0,384.9471,384.9471,383.7199,383.7199,15207.0
2022-09-13 14:10:00,412.86,412.94,412.65,412.79,14517.0,383.8222,383.8965,383.6269,383.7571,14517.0
2022-09-13 14:20:00,412.77,412.85,411.87,412.12,18773.0,383.7385,383.8129,382.9018,383.1342,18773.0
2022-09-13 14:30:00,412.18,412.45,411.9,412.43,28819.0,383.19,383.441,382.9297,383.4224,28819.0
2022-09-13 14:40:00,412.44,412.51,411.6,411.61,23633.0,383.4317,383.4968,382.6508,382.6601,23633.0
2022-09-13 14:50:00,411.59,411.99,411.17,411.76,22798.0,382.6415,383.0134,382.251,382.7995,22798.0
2022-09-13 15:00:00,411.64,412.3,411.63,412.0,36139.0,382.688,383.3016,382.6787,383.0227,36139.0
2022-09-13 15:10:00,412.03,412.11,411.18,411.33,41132.0,383.0505,383.1249,382.2603,382.3998,41132.0
2022-09-13 15:20:00,411.37,411.59,410.5,410.63,30031.0,382.437,382.6415,381.6282,381.749,30031.0
2022-09-13 15:30:00,410.57,410.57,408.89,409.95,50776.0,381.6932,381.6932,380.1314,381.1168,50776.0
2022-09-13 15:40:00,409.98,410.0,407.36,408.23,34043.0,381.1447,381.1633,378.709,379.5178,34043.0
2022-09-13 15:50:00,408.21,409.96,408.12,409.2,124253.0,379.4992,381.1261,379.4155,380.4196,124253.0
2022-09-14 09:30:00,410.19,411.25,409.69,410.04,29153.0,381.34,382.3254,380.8751,381.2005,29153.0
2022-09-14 09:40:00,410.08,410.92,409.82,409.89,9577.0,381.2377,382.0186,380.996,381.0611,9577.0
2022-09-14 09:50:00,409.86,411.17,409.54,411.0,21560.0,381.0332,382.251,380.7357,382.093,21560.0
2022-09-14 10:00:00,411.17,411.18,408.67,408.67,19850.0,382.251,382.2603,379.9269,379.9269,19850.0
2022-09-14 10:10:00,408.7,410.22,408.3,409.66,9536.0,379.9548,381.3678,379.5829,380.8472,9536.0
2022-09-14 10:20:00,409.75,409.82,409.11,409.11,12134.0,380.9309,380.996,380.3359,380.3359,12134.0
2022-09-14 10:30:00,409.24,411.83,408.88,411.75,22893.0,380.4568,382.8646,380.1221,382.7902,22893.0
2022-09-14 10:40:00,411.65,412.83,411.5,412.6,12983.0,382.6973,383.7943,382.5578,383.5805,12983.0
2022-09-14 10:50:00,412.75,413.87,412.0,413.62,11903.0,383.7199,384.7611,383.0227,384.5287,11903.0
2022-09-14 11:00:00,413.61,414.42,412.95,414.1,16840.0,384.5194,385.2724,383.9058,384.975,16840.0
2022-09-14 11:10:00,413.96,414.1,412.88,413.45,10662.0,384.8448,384.975,383.8408,384.3707,10662.0
2022-09-14 11:20:00,413.45,413.77,412.95,413.4,8698.0,384.3707,384.6682,383.9058,384.3242,8698.0
2022-09-14 11:30:00,413.01,413.2,412.73,413.2,7146.0,383.9616,384.1383,383.7013,384.1383,7146.0
2022-09-14 11:40:00,413.2,413.26,412.89,412.89,6161.0,384.1383,384.194,383.8501,383.8501,6161.0
2022-09-14 11:50:00,412.81,413.49,412.76,413.1,3969.0,383.7757,384.4079,383.7292,384.0453,3969.0
2022-09-14 12:00:00,413.13,413.74,412.92,413.43,7209.0,384.0732,384.6403,383.8779,384.3521,7209.0
2022-09-14 12:10:00,413.25,414.05,412.98,413.9,4374.0,384.1847,384.9285,383.9337,384.789,4374.0
2022-09-14 12:20:00,414.11,414.14,413.7,413.84,5686.0,384.9843,385.0121,384.6031,384.7332,5686.0
2022-09-14 12:30:00,414.1,414.65,413.96,414.65,4185.0,384.975,385.4863,384.8448,385.4863,4185.0
2022-09-14 12:40:00,414.58,415.22,414.47,415.07,22926.0,385.4212,386.0162,385.3189,385.8767,22926.0
2022-09-14 12:50:00,414.9,415.74,414.84,415.74,5286.0,385.7187,386.4996,385.6629,386.4996,5286.0
2022-09-14 13:00:00,415.76,416.09,415.43,416.06,4143.0,386.5182,386.825,386.2114,386.7971,4143.0
2022-09-14 13:10:00,416.15,416.95,416.09,416.94,5642.0,386.8808,387.6245,386.825,387.6152,5642.0
2022-09-14 13:20:00,416.98,418.4,416.98,417.87,12580.0,387.6524,388.9725,387.6524,388.4798,12580.0
2022-09-14 13:30:00,417.97,418.01,416.95,417.21,5526.0,388.5728,388.61,387.6245,387.8662,5526.0
2022-09-14 13:40:00,417.14,417.64,415.57,415.95,7154.0,387.8011,388.266,386.3416,386.6948,7154.0
2022-09-14 13:50:00,415.97,416.66,415.79,415.79,6192.0,386.7134,387.3549,386.5461,386.5461,6192.0
2022-09-14 14:00:00,415.68,415.86,414.89,415.86,6716.0,386.4438,386.6112,385.7094,386.6112,6716.0
2022-09-14 14:10:00,415.75,415.92,415.32,415.79,7516.0,386.5089,386.6669,386.1091,386.5461,7516.0
2022-09-14 14:20:00,415.71,416.13,415.52,416.12,5948.0,386.4717,386.8622,386.2951,386.8529,5948.0
2022-09-14 14:30:00,416.12,416.93,416.12,416.86,10142.0,386.8529,387.6059,386.8529,387.5408,10142.0
2022-09-14 14:40:00,416.91,416.96,416.11,416.7,18593.0,387.5873,387.6338,386.8436,387.3921,18593.0
2022-09-14 14:50:00,416.73,416.86,415.92,416.17,6454.0,387.42,387.5408,386.6669,386.8994,6454.0
2022-09-14 15:00:00,416.27,416.71,415.9,416.65,7279.0,386.9923,387.4014,386.6484,387.3456,7279.0
2022-09-14 15:10:00,416.78,416.78,415.02,415.39,9630.0,387.4665,387.4665,385.8302,386.1742,9630.0
2022-09-14 15:20:00,415.41,415.8,414.34,414.74,11342.0,386.1928,386.5554,385.1981,385.5699,11342.0
2022-09-14 15:30:00,414.65,414.92,414.01,414.82,10999.0,385.4863,385.7373,384.8913,385.6443,10999.0
2022-09-14 15:40:00,414.5,415.42,414.46,415.42,27104.0,385.3468,386.2021,385.3096,386.2021,27104.0
2022-09-14 15:50:00,415.47,416.86,415.47,416.62,44712.0,386.2486,387.5408,386.2486,387.3177,44712.0
2022-09-15 09:30:00,414.83,414.83,410.72,411.36,34334.0,385.6536,385.6536,381.8327,382.4277,34334.0
2022-09-15 09:40:00,411.49,412.85,411.07,412.74,13364.0,382.5485,383.8129,382.1581,383.7106,13364.0
2022-09-15 09:50:00,412.87,413.98,412.4,413.97,12172.0,383.8315,384.8634,383.3945,384.8541,12172.0
2022-09-15 10:00:00,414.22,414.44,413.45,413.81,6476.0,385.0865,385.291,384.3707,384.7054,6476.0
2022-09-15 10:10:00,413.7,414.0,412.37,412.95,7578.0,384.6031,384.882,383.3666,383.9058,7578.0
2022-09-15 10:20:00,412.82,412.86,412.0,412.05,7035.0,383.785,383.8222,383.0227,383.0691,7035.0
2022-09-15 10:30:00,412.14,412.45,411.31,411.91,15391.0,383.1528,383.441,382.3812,382.939,15391.0
2022-09-15 10:40:00,411.92,412.87,411.45,412.75,9731.0,382.9483,383.8315,382.5113,383.7199,9731.0
2022-09-15 10:50:00,412.68,412.95,411.65,412.54,10632.0,383.6548,383.9058,382.6973,383.5247,10632.0
2022-09-15 11:00:00,412.31,414.05,411.95,413.12,13074.0,383.3109,384.9285,382.9762,384.0639,13074.0
2022-09-15 11:10:00,412.92,413.4,412.24,413.4,4899.0,383.8779,384.3242,383.2458,384.3242,4899.0
2022-09-15 11:20:00,413.41,414.4,413.22,413.47,9846.0,384.3335,385.2539,384.1568,384.3893,9846.0
2022-09-15 11:30:00,413.27,413.27,412.45,412.89,8225.0,384.2033,384.2033,383.441,383.8501,8225.0
2022-09-15 11:40:00,412.93,413.08,412.3,412.45,5828.0,383.8872,384.0267,383.3016,383.441,5828.0
2022-09-15 11:50:00,412.33,412.33,410.9,411.13,20739.0,383.3294,383.3294,382.0,382.2138,20739.0
2022-09-15 12:00:00,411.01,411.79,410.82,411.19,14513.0,382.1023,382.8274,381.9256,382.2696,14513.0
2022-09-15 12:10:00,411.2,411.82,411.03,411.82,6943.0,382.2789,382.8553,382.1209,382.8553,6943.0
2022-09-15 12:20:00,411.93,411.93,411.29,411.31,5492.0,382.9576,382.9576,382.3626,382.3812,5492.0
2022-09-15 12:30:00,411.27,412.39,411.18,412.39,16998.0,382.344,383.3852,382.2603,383.3852,16998.0
2022-09-15 12:40:00,412.43,412.66,412.28,412.62,5943.0,383.4224,383.6362,383.283,383.599,5943.0
2022-09-15 12:50:00,412.51,412.74,412.37,412.62,6798.0,383.4968,383.7106,383.3666,383.599,6798.0
2022-09-15 13:00:00,412.74,413.95,412.74,413.61,15005.0,383.7106,384.8355,383.7106,384.5194,15005.0
2022-09-15 13:10:00,413.52,414.2,413.4,414.15,7278.0,384.4357,385.0679,384.3242,385.0214,7278.0
2022-09-15 13:20:00,414.15,414.51,413.9,414.19,8091.0,385.0214,385.3561,384.789,385.0586,8091.0
2022-09-15 13:30:00,414.23,414.28,413.64,413.87,2789.0,385.0958,385.1423,384.5473,384.7611,2789.0
2022-09-15 13:40:00,413.78,413.86,413.19,413.19,3633.0,384.6775,384.7518,384.129,384.129,3633.0
2022-09-15 13:50:00,412.91,412.97,412.62,412.62,1634.0,383.8687,383.9244,383.599,383.599,1634.0
2022-09-15 14:00:00,412.65,412.65,411.86,412.45,8823.0,383.6269,383.6269,382.8925,383.441,8823.0
2022-09-15 14:10:00,412.45,412.78,412.25,412.63,9938.0,383.441,383.7478,383.2551,383.6083,9938.0
2022-09-15 14:20:00,412.56,412.8,412.44,412.8,4391.0,383.5433,383.7664,383.4317,383.7664,4391.0
2022-09-15 14:30:00,412.63,412.84,412.3,412.61,7141.0,383.6083,383.8036,383.3016,383.5898,7141.0
2022-09-15 14:40:00,412.52,412.63,412.11,412.11,8728.0,383.5061,383.6083,383.1249,383.1249,8728.0
2022-09-15 14:50:00,412.18,412.79,411.88,412.4,17315.0,383.19,383.7571,382.9111,383.3945,17315.0
2022-09-15 15:00:00,412.38,412.45,411.87,412.42,16422.0,383.3759,383.441,382.9018,383.4131,16422.0
2022-09-15 15:10:00,412.49,412.56,411.98,412.33,22352.0,383.4782,383.5433,383.0041,383.3294,22352.0
2022-09-15 15:20:00,412.25,413.42,412.2,412.59,12081.0,383.2551,384.3428,383.2086,383.5712,12081.0
2022-09-15 15:30:00,412.54,412.69,412.27,412.55,13303.0,383.5247,383.6641,383.2737,383.534,13303.0
2022-09-15 15:40:00,412.52,413.82,412.39,413.65,26409.0,383.5061,384.7146,383.3852,384.5566,26409.0
2022-09-15 15:50:00,413.71,414.44,412.98,413.6,66870.0,384.6124,385.291,383.9337,384.5101,66870.0
2022-09-16 09:30:00,411.25,412.16,410.01,411.45,271114.0,382.3254,383.1714,381.1726,382.5113,271114.0
2022-09-16 09:40:00,411.67,413.82,411.15,413.36,19713.0,382.7159,384.7146,382.2324,384.287,19713.0
2022-09-16 09:50:00,413.37,413.46,412.13,412.35,10923.0,384.2963,384.38,383.1435,383.348,10923.0
2022-09-16 10:00:00,412.57,415.19,412.32,414.29,18101.0,383.5526,385.9883,383.3201,385.1516,18101.0
2022-09-16 10:10:00,414.31,415.77,414.31,414.7,7531.0,385.1702,386.5275,385.1702,385.5328,7531.0
2022-09-16 10:20:00,414.73,415.26,413.86,414.09,4903.0,385.5606,386.0534,384.7518,384.9657,4903.0
2022-09-16 10:30:00,414.21,414.59,413.61,413.91,8938.0,385.0772,385.4305,384.5194,384.7983,8938.0
2022-09-16 10:40:00,413.78,414.02,412.96,413.32,4998.0,384.6775,384.9006,383.9151,384.2498,4998.0
2022-09-16 10:50:00,413.37,414.15,412.75,413.13,9081.0,384.2963,385.0214,383.7199,384.0732,9081.0
2022-09-16 11:00:00,413.34,413.91,413.22,413.66,3792.0,384.2684,384.7983,384.1568,384.5659,3792.0
2022-09-16 11:10:00,413.58,413.73,412.93,413.4,6113.0,384.4915,384.631,383.8872,384.3242,6113.0
2022-09-16 11:20:00,413.28,413.37,412.61,413.07,6384.0,384.2126,384.2963,383.5898,384.0174,6384.0
2022-09-16 11:30:00,413.01,413.62,412.97,413.5,7337.0,383.9616,384.5287,383.9244,384.4172,7337.0
2022-09-16 11:40:00,413.16,413.67,413.06,413.12,3033.0,384.1011,384.5752,384.0081,384.0639,3033.0
2022-09-16 11:50:00,413.04,413.6,412.95,413.48,4960.0,383.9895,384.5101,383.9058,384.3986,4960.0
2022-09-16 12:00:00,413.3,413.61,412.61,412.71,12598.0,384.2312,384.5194,383.5898,383.6827,12598.0
2022-09-16 12:10:00,412.68,412.96,411.52,411.92,11357.0,383.6548,383.9151,382.5764,382.9483,11357.0
2022-09-16 12:20:00,411.86,412.0,411.43,411.46,7255.0,382.8925,383.0227,382.4927,382.5206,7255.0
2022-09-16 12:30:00,411.41,411.41,410.58,410.94,15321.0,382.4742,382.4742,381.7025,382.0372,15321.0
2022-09-16 12:40:00,410.91,411.52,410.73,411.5,7848.0,382.0093,382.5764,381.842,382.5578,7848.0
2022-09-16 12:50:00,411.58,411.84,411.12,411.59,9237.0,382.6322,382.8739,382.2045,382.6415,9237.0
2022-09-16 13:00:00,411.44,411.77,411.12,411.42,6494.0,382.502,382.8088,382.2045,382.4834,6494.0
2022-09-16 13:10:00,411.54,411.74,411.19,411.51,6442.0,382.595,382.7809,382.2696,382.5671,6442.0
2022-09-16 13:20:00,411.5,411.8,411.09,411.5,13968.0,382.5578,382.8367,382.1767,382.5578,13968.0
2022-09-16 13:30:00,411.55,411.87,411.16,411.64,9932.0,382.6043,382.9018,382.2417,382.688,9932.0
2022-09-16 13:40:00,411.71,411.71,411.0,411.22,6163.0,382.7531,382.7531,382.093,382.2975,6163.0
2022-09-16 13:50:00,411.16,411.71,411.11,411.4,8840.0,382.2417,382.7531,382.1953,382.4649,8840.0
2022-09-16 14:00:00,411.35,411.51,410.76,410.98,7720.0,382.4184,382.5671,381.8699,382.0744,7720.0
2022-09-16 14:10:00,411.03,411.76,411.0,411.35,5890.0,382.1209,382.7995,382.093,382.4184,5890.0
2022-09-16 14:20:00,411.47,412.81,411.45,412.52,8209.0,382.5299,383.7757,382.5113,383.5061,8209.0
2022-09-16 14:30:00,412.32,412.9,412.09,412.73,6385.0,383.3201,383.8594,383.1063,383.7013,6385.0
2022-09-16 14:40:00,412.63,413.5,412.25,413.42,7450.0,383.6083,384.4172,383.2551,384.3428,7450.0
2022-09-16 14:50:00,413.22,413.52,412.89,413.28,9788.0,384.1568,384.4357,383.8501,384.2126,9788.0
2022-09-16 15:00:00,413.5,413.93,412.84,413.56,14240.0,384.4172,384.8169,383.8036,384.4729,14240.0
2022-09-16 15:10:00,413.58,413.63,412.56,412.59,9888.0,384.4915,384.538,383.5433,383.5712,9888.0
2022-09-16 15:20:00,412.63,413.55,412.63,413.1,8476.0,383.6083,384.4636,383.6083,384.0453,8476.0
2022-09-16 15:30:00,412.97,413.34,412.37,413.2,13385.0,383.9244,384.2684,383.3666,384.1383,13385.0
2022-09-16 15:40:00,413.54,413.76,412.84,413.32,14427.0,384.4543,384.6589,383.8036,384.2498,14427.0
2022-09-16 15:50:00,413.33,414.43,413.04,414.06,76391.0,384.2591,385.2817,383.9895,384.9378,76391.0
2022-09-19 09:30:00,414.0,414.15,412.73,413.71,35949.0,384.882,385.0214,383.7013,384.6124,35949.0
2022-09-19 09:40:00,413.97,415.13,413.96,414.59,5665.0,384.8541,385.9325,384.8448,385.4305,5665.0
2022-09-19 09:50:00,415.14,415.59,414.16,414.16,3338.0,385.9418,386.3602,385.0307,385.0307,3338.0
2022-09-19 10:00:00,414.13,414.51,413.97,414.42,7881.0,385.0028,385.3561,384.8541,385.2724,7881.0
2022-09-19 10:10:00,414.48,416.46,414.48,416.0,7343.0,385.3282,387.169,385.3282,386.7413,7343.0
2022-09-19 10:20:00,416.19,417.6,416.06,417.44,8672.0,386.918,388.2288,386.7971,388.08,8672.0
2022-09-19 10:30:00,417.28,417.32,416.38,416.97,4400.0,387.9313,387.9685,387.0946,387.6431,4400.0
2022-09-19 10:40:00,416.76,417.21,416.45,416.46,3952.0,387.4479,387.8662,387.1597,387.169,3952.0
2022-09-19 10:50:00,416.15,416.29,415.54,416.29,3330.0,386.8808,387.0109,386.3137,387.0109,3330.0
2022-09-19 11:00:00,416.27,416.7,416.0,416.14,3318.0,386.9923,387.3921,386.7413,386.8715,3318.0
2022-09-19 11:10:00,415.78,416.2,415.51,415.93,4371.0,386.5368,386.9273,386.2858,386.6762,4371.0
2022-09-19 11:20:00,415.74,415.77,414.81,414.82,2332.0,386.4996,386.5275,385.635,385.6443,2332.0
2022-09-19 11:30:00,414.9,415.5,414.52,414.8,3599.0,385.7187,386.2765,385.3654,385.6257,3599.0
2022-09-19 11:40:00,414.74,414.74,414.4,414.68,2133.0,385.5699,385.5699,385.2539,385.5142,2133.0
2022-09-19 11:50:00,414.56,414.95,414.23,414.44,3132.0,385.4026,385.7652,385.0958,385.291,3132.0
2022-09-19 12:00:00,414.62,414.62,413.47,413.8,5819.0,385.4584,385.4584,384.3893,384.6961,5819.0
2022-09-19 12:10:00,413.87,414.3,413.83,414.0,5667.0,384.7611,385.1609,384.7239,384.882,5667.0
2022-09-19 12:20:00,414.0,414.48,413.8,414.04,4575.0,384.882,385.3282,384.6961,384.9192,4575.0
2022-09-19 12:30:00,414.02,415.0,414.0,414.69,4723.0,384.9006,385.8117,384.882,385.5235,4723.0
2022-09-19 12:40:00,414.46,414.65,414.16,414.27,2300.0,385.3096,385.4863,385.0307,385.133,2300.0
2022-09-19 12:50:00,414.39,414.86,414.35,414.38,4317.0,385.2446,385.6815,385.2074,385.2353,4317.0
2022-09-19 13:00:00,414.28,414.63,413.94,414.63,5357.0,385.1423,385.4677,384.8262,385.4677,5357.0
2022-09-19 13:10:00,414.56,414.64,413.96,414.1,4130.0,385.4026,385.477,384.8448,384.975,4130.0
2022-09-19 13:20:00,414.22,414.64,414.07,414.19,3132.0,385.0865,385.477,384.9471,385.0586,3132.0
2022-09-19 13:30:00,414.29,414.4,413.93,414.31,9636.0,385.1516,385.2539,384.8169,385.1702,9636.0
2022-09-19 13:40:00,414.42,414.64,414.28,414.58,2161.0,385.2724,385.477,385.1423,385.4212,2161.0
2022-09-19 13:50:00,414.42,414.71,414.22,414.31,2409.0,385.2724,385.5421,385.0865,385.1702,2409.0
2022-09-19 14:00:00,414.28,414.57,413.94,414.28,4381.0,385.1423,385.4119,384.8262,385.1423,4381.0
2022-09-19 14:10:00,414.19,414.28,413.85,414.16,4895.0,385.0586,385.1423,384.7425,385.0307,4895.0
2022-09-19 14:20:00,414.15,414.29,413.8,413.99,8767.0,385.0214,385.1516,384.6961,384.8727,8767.0
2022-09-19 14:30:00,414.03,414.4,413.64,414.28,6766.0,384.9099,385.2539,384.5473,385.1423,6766.0
2022-09-19 14:40:00,414.05,414.32,413.8,414.07,6732.0,384.9285,385.1795,384.6961,384.9471,6732.0
2022-09-19 14:50:00,414.13,414.49,414.12,414.46,6311.0,385.0028,385.3375,384.9935,385.3096,6311.0
2022-09-19 15:00:00,414.61,415.45,414.61,415.24,4996.0,385.4491,386.23,385.4491,386.0348,4996.0
2022-09-19 15:10:00,415.31,416.15,415.11,415.56,9541.0,386.0999,386.8808,385.9139,386.3323,9541.0
2022-09-19 15:20:00,415.46,416.61,415.46,416.15,6727.0,386.2393,387.3084,386.2393,386.8808,6727.0
2022-09-19 15:30:00,416.29,417.3,416.19,417.29,10030.0,387.0109,387.9499,386.918,387.9406,10030.0
2022-09-19 15:40:00,417.33,417.64,416.86,416.96,10442.0,387.9778,388.266,387.5408,387.6338,10442.0
2022-09-19 15:50:00,417.01,417.06,415.74,416.52,66844.0,387.6803,387.7268,386.4996,387.2247,66844.0
2022-09-20 09:30:00,416.0,416.52,412.78,412.98,26510.0,386.7413,387.2247,383.7478,383.9337,26510.0
2022-09-20 09:40:00,412.69,414.73,412.69,414.19,21879.0,383.6641,385.5606,383.6641,385.0586,21879.0
2022-09-20 09:50:00,413.9,414.05,412.93,413.28,16239.0,384.789,384.9285,383.8872,384.2126,16239.0
2022-09-20 10:00:00,413.51,414.3,412.72,413.7,8377.0,384.4265,385.1609,383.692,384.6031,8377.0
2022-09-20 10:10:00,413.76,413.9,412.34,413.7,16098.0,384.6589,384.789,383.3387,384.6031,16098.0
2022-09-20 10:20:00,413.49,414.22,413.05,413.97,10268.0,384.4079,385.0865,383.9988,384.8541,10268.0
2022-09-20 10:30:00,413.97,414.51,413.84,414.35,13830.0,384.8541,385.3561,384.7332,385.2074,13830.0
2022-09-20 10:40:00,414.37,416.0,414.23,416.0,12105.0,385.226,386.7413,385.0958,386.7413,12105.0
2022-09-20 10:50:00,415.95,417.09,415.95,416.37,12600.0,386.6948,387.7547,386.6948,387.0853,12600.0
2022-09-20 11:00:00,416.21,417.06,416.05,416.89,12258.0,386.9366,387.7268,386.7878,387.5687,12258.0
2022-09-20 11:10:00,417.02,417.75,416.77,417.62,9139.0,387.6896,388.3682,387.4572,388.2474,9139.0
2022-09-20 11:20:00,417.51,417.51,414.91,415.3,8200.0,388.1451,388.1451,385.728,386.0906,8200.0
2022-09-20 11:30:00,415.33,415.79,415.13,415.36,5118.0,386.1184,386.5461,385.9325,386.1463,5118.0
2022-09-20 11:40:00,415.32,416.0,415.31,415.47,5294.0,386.1091,386.7413,386.0999,386.2486,5294.0
2022-09-20 11:50:00,415.48,415.9,415.34,415.7,4377.0,386.2579,386.6484,386.1277,386.4624,4377.0
2022-09-20 12:00:00,415.79,416.42,415.76,416.11,4388.0,386.5461,387.1318,386.5182,386.8436,4388.0
2022-09-20 12:10:00,416.21,416.39,416.0,416.32,3927.0,386.9366,387.1039,386.7413,387.0388,3927.0
2022-09-20 12:20:00,416.25,416.4,415.98,416.13,5514.0,386.9737,387.1132,386.7227,386.8622,5514.0
2022-09-20 12:30:00,416.25,416.79,416.0,416.63,7845.0,386.9737,387.4758,386.7413,387.327,7845.0
2022-09-20 12:40:00,416.46,416.66,416.07,416.41,4698.0,387.169,387.3549,386.8064,387.1225,4698.0
2022-09-20 12:50:00,416.13,416.94,416.07,416.88,5970.0,386.8622,387.6152,386.8064,387.5594,5970.0
2022-09-20 13:00:00,416.92,417.64,416.82,416.82,11627.0,387.5966,388.266,387.5036,387.5036,11627.0
2022-09-20 13:10:00,417.12,417.4,416.66,417.34,8800.0,387.7825,388.0429,387.3549,387.9871,8800.0
2022-09-20 13:20:00,417.39,418.8,417.09,418.04,27648.0,388.0336,389.3444,387.7547,388.6378,27648.0
2022-09-20 13:30:00,417.83,418.59,417.83,418.43,11852.0,388.4426,389.1492,388.4426,389.0004,11852.0
2022-09-20 13:40:00,418.39,418.86,418.26,418.74,20896.0,388.9632,389.4002,388.8424,389.2886,20896.0
2022-09-20 13:50:00,418.74,418.98,418.07,418.82,23744.0,389.2886,389.5117,388.6657,389.363,23744.0
2022-09-20 14:00:00,418.9,419.68,418.87,419.5,13424.0,389.4374,390.1625,389.4095,389.9952,13424.0
2022-09-20 14:10:00,419.5,419.81,419.17,419.81,18513.0,389.9952,390.2834,389.6884,390.2834,18513.0
2022-09-20 14:20:00,419.81,421.04,419.81,420.96,49763.0,390.2834,391.4268,390.2834,391.3525,49763.0
2022-09-20 14:30:00,420.92,420.92,419.39,419.64,7289.0,391.3153,391.3153,389.8929,390.1253,7289.0
2022-09-20 14:40:00,419.28,420.46,418.94,419.77,23169.0,389.7906,390.8876,389.4745,390.2462,23169.0
2022-09-20 14:50:00,419.63,420.06,419.28,419.82,6786.0,390.116,390.5158,389.7906,390.2926,6786.0
2022-09-20 15:00:00,419.88,420.08,418.79,418.79,14128.0,390.3484,390.5344,389.3351,389.3351,14128.0
2022-09-20 15:10:00,418.8,419.27,418.66,419.27,9099.0,389.3444,389.7813,389.2142,389.7813,9099.0
2022-09-20 15:20:00,419.3,419.83,419.05,419.45,23070.0,389.8092,390.3019,389.5768,389.9487,23070.0
2022-09-20 15:30:00,419.48,420.99,418.99,420.99,16606.0,389.9766,391.3804,389.521,391.3804,16606.0
2022-09-20 15:40:00,420.83,421.41,420.51,421.09,23989.0,391.2316,391.7708,390.9341,391.4733,23989.0
2022-09-20 15:50:00,421.06,421.29,420.14,420.67,60210.0,391.4454,391.6593,390.5901,391.0829,60210.0
2022-09-21 09:30:00,427.99,431.8,424.8,431.48,187006.0,397.888,401.4301,394.9224,401.1326,187006.0
2022-09-21 09:40:00,432.0,433.05,429.01,430.66,70669.0,401.616,402.5921,398.8363,400.3702,70669.0
2022-09-21 09:50:00,430.38,431.24,429.22,429.4,34901.0,400.1099,400.9094,399.0315,399.1989,34901.0
2022-09-21 10:00:00,429.55,433.03,429.1,432.7,61313.0,399.3383,402.5735,398.92,402.2668,61313.0
2022-09-21 10:10:00,432.99,433.79,431.55,433.08,59191.0,402.5364,403.2801,401.1976,402.62,59191.0
2022-09-21 10:20:00,433.13,433.13,430.68,431.5,32691.0,402.6665,402.6665,400.3888,401.1512,32691.0
2022-09-21 10:30:00,431.39,433.11,430.5,432.49,20864.0,401.0489,402.6479,400.2215,402.0715,20864.0
2022-09-21 10:40:00,432.23,432.23,430.68,430.89,10564.0,401.8298,401.8298,400.3888,400.5841,10564.0
2022-09-21 10:50:00,430.89,431.38,430.27,430.47,9864.0,400.5841,401.0396,400.0077,400.1936,9864.0
2022-09-21 11:00:00,430.4,430.43,428.79,428.8,21033.0,400.1285,400.1564,398.6318,398.6411,21033.0
2022-09-21 11:10:00,428.97,429.51,428.71,428.97,22942.0,398.7991,399.3011,398.5574,398.7991,22942.0
2022-09-21 11:20:00,429.09,429.39,428.79,429.28,14149.0,398.9107,399.1896,398.6318,399.0873,14149.0
2022-09-21 11:30:00,429.22,430.89,428.92,430.87,12294.0,399.0315,400.5841,398.7526,400.5655,12294.0
2022-09-21 11:40:00,430.74,430.74,429.82,429.85,22214.0,400.4446,400.4446,399.5893,399.6172,22214.0
2022-09-21 11:50:00,429.87,430.52,429.65,430.42,12693.0,399.6358,400.2401,399.4313,400.1471,12693.0
2022-09-21 12:00:00,430.48,431.14,430.08,430.9,17894.0,400.2029,400.8165,399.831,400.5934,17894.0
2022-09-21 12:10:00,430.88,431.4,430.62,431.34,16596.0,400.5748,401.0582,400.333,401.0024,16596.0
2022-09-21 12:20:00,431.42,431.46,430.27,431.22,20902.0,401.0768,401.114,400.0077,400.8908,20902.0
2022-09-21 12:30:00,431.03,431.52,430.53,431.24,13300.0,400.7142,401.1697,400.2494,400.9094,13300.0
2022-09-21 12:40:00,431.14,431.29,430.4,430.4,11877.0,400.8165,400.9559,400.1285,400.1285,11877.0
2022-09-21 12:50:00,430.41,430.58,429.94,430.18,16686.0,400.1378,400.2959,399.7009,399.924,16686.0
2022-09-21 13:00:00,430.05,430.75,429.78,430.58,25357.0,399.8031,400.4539,399.5521,400.2959,25357.0
2022-09-21 13:10:00,430.44,430.95,430.41,430.7,18306.0,400.1657,400.6398,400.1378,400.4074,18306.0
2022-09-21 13:20:00,430.56,430.72,430.31,430.43,10773.0,400.2773,400.426,400.0449,400.1564,10773.0
2022-09-21 13:30:00,430.43,430.91,430.28,430.53,8374.0,400.1564,400.6027,400.017,400.2494,8374.0
2022-09-21 13:40:00,430.54,430.94,430.22,430.9,16024.0,400.2587,400.6305,399.9612,400.5934,16024.0
2022-09-21 13:50:00,430.81,431.15,430.47,430.53,7482.0,400.5097,400.8258,400.1936,400.2494,7482.0
2022-09-21 14:00:00,430.17,431.11,426.57,428.98,77310.0,399.9147,400.7886,396.5679,398.8084,77310.0
2022-09-21 14:10:00,428.77,428.77,425.64,426.67,23841.0,398.6132,398.6132,395.7033,396.6609,23841.0
2022-09-21 14:20:00,426.6,427.0,425.77,425.95,12318.0,396.5958,396.9677,395.8242,395.9915,12318.0
2022-09-21 14:30:00,425.83,428.92,424.69,427.97,30630.0,395.8799,398.7526,394.8201,397.8694,30630.0
2022-09-21 14:40:00,428.39,431.74,427.47,429.43,22939.0,398.2599,401.3743,397.4046,399.2267,22939.0
2022-09-21 14:50:00,429.27,431.33,428.64,429.86,19671.0,399.078,400.9931,398.4923,399.6265,19671.0
2022-09-21 15:00:00,430.46,430.76,428.37,428.58,21219.0,400.1843,400.4632,398.2413,398.4365,21219.0
2022-09-21 15:10:00,428.33,428.93,425.45,427.48,13637.0,398.2041,398.7619,395.5267,397.4139,13637.0
2022-09-21 15:20:00,427.28,427.28,425.1,425.36,18306.0,397.228,397.228,395.2013,395.443,18306.0
2022-09-21 15:30:00,425.04,425.69,423.38,423.45,35030.0,395.1455,395.7498,393.6023,393.6673,35030.0
2022-09-21 15:40:00,423.32,423.97,422.38,422.99,29492.0,393.5465,394.1508,392.6726,393.2397,29492.0
2022-09-21 15:50:00,422.96,423.04,420.03,420.11,120321.0,393.2118,393.2862,390.4879,390.5623,120321.0
2022-09-22 09:30:00,419.83,419.83,413.0,416.04,65658.0,390.3019,390.3019,383.9523,386.7785,65658.0
2022-09-22 09:40:00,415.44,416.97,414.61,415.08,80495.0,386.2207,387.6431,385.4491,385.886,80495.0
2022-09-22 09:50:00,414.89,416.53,414.71,416.47,19637.0,385.7094,387.234,385.5421,387.1783,19637.0
2022-09-22 10:00:00,416.48,417.55,416.11,417.55,15452.0,387.1876,388.1823,386.8436,388.1823,15452.0
2022-09-22 10:10:00,417.4,419.82,416.8,419.17,23636.0,388.0429,390.2926,387.4851,389.6884,23636.0
2022-09-22 10:20:00,419.41,421.95,419.41,421.05,45877.0,389.9115,392.2728,389.9115,391.4361,45877.0
2022-09-22 10:30:00,421.52,422.48,420.3,420.97,31120.0,391.8731,392.7656,390.7389,391.3618,31120.0
2022-09-22 10:40:00,420.78,420.78,419.41,419.7,18958.0,391.1851,391.1851,389.9115,390.1811,18958.0
2022-09-22 10:50:00,419.78,420.07,419.05,419.48,7525.0,390.2555,390.5251,389.5768,389.9766,7525.0
2022-09-22 11:00:00,419.27,420.39,419.06,420.04,9405.0,389.7813,390.8226,389.5861,390.4972,9405.0
2022-09-22 11:10:00,420.04,420.47,419.49,420.46,8627.0,390.4972,390.8969,389.9859,390.8876,8627.0
2022-09-22 11:20:00,420.28,422.49,420.01,421.88,28028.0,390.7203,392.7749,390.4693,392.2078,28028.0
2022-09-22 11:30:00,421.91,423.08,421.74,422.88,16938.0,392.2357,393.3234,392.0776,393.1374,16938.0
2022-09-22 11:40:00,422.97,422.97,421.04,421.43,13895.0,393.2211,393.2211,391.4268,391.7894,13895.0
2022-09-22 11:50:00,421.3,422.19,420.12,420.12,16375.0,391.6686,392.496,390.5715,390.5715,16375.0
2022-09-22 12:00:00,420.24,421.31,419.92,421.24,12789.0,390.6831,391.6779,390.3856,391.6128,12789.0
2022-09-22 12:10:00,421.27,421.57,420.71,421.46,6053.0,391.6407,391.9196,391.1201,391.8173,6053.0
2022-09-22 12:20:00,421.63,422.82,421.49,422.54,12273.0,391.9753,393.0816,391.8452,392.8213,12273.0
2022-09-22 12:30:00,422.53,422.92,422.18,422.43,7415.0,392.812,393.1746,392.4867,392.7191,7415.0
2022-09-22 12:40:00,422.2,422.89,421.73,422.34,12880.0,392.5053,393.1467,392.0683,392.6354,12880.0
2022-09-22 12:50:00,422.42,423.36,422.39,423.36,8007.0,392.7098,393.5837,392.6819,393.5837,8007.0
2022-09-22 13:00:00,423.74,423.74,423.22,423.22,6872.0,393.9369,393.9369,393.4535,393.4535,6872.0
2022-09-22 13:10:00,423.24,423.78,422.73,422.97,12172.0,393.4721,393.9741,392.998,393.2211,12172.0
2022-09-22 13:20:00,422.94,423.63,422.94,423.37,8410.0,393.1932,393.8347,393.1932,393.593,8410.0
2022-09-22 13:30:00,423.4,423.78,423.16,423.55,9760.0,393.6209,393.9741,393.3977,393.7603,9760.0
2022-09-22 13:40:00,423.46,424.0,423.38,423.39,11752.0,393.6766,394.1787,393.6023,393.6116,11752.0
2022-09-22 13:50:00,423.3,423.68,422.72,422.78,12038.0,393.5279,393.8812,392.9887,393.0445,12038.0
2022-09-22 14:00:00,422.67,423.05,422.44,422.8,7733.0,392.9422,393.2955,392.7284,393.0631,7733.0
2022-09-22 14:10:00,422.58,422.72,422.19,422.56,7685.0,392.8585,392.9887,392.496,392.8399,7685.0
2022-09-22 14:20:00,422.57,423.67,422.21,422.57,21628.0,392.8492,393.8719,392.5146,392.8492,21628.0
2022-09-22 14:30:00,422.54,422.85,422.21,422.45,8252.0,392.8213,393.1095,392.5146,392.7377,8252.0
2022-09-22 14:40:00,422.56,422.56,421.75,421.81,7737.0,392.8399,392.8399,392.0869,392.1427,7737.0
2022-09-22 14:50:00,421.92,423.62,421.91,423.32,15242.0,392.2449,393.8254,392.2357,393.5465,15242.0
2022-09-22 15:00:00,423.55,423.81,423.09,423.29,7088.0,393.7603,394.002,393.3327,393.5186,7088.0
2022-09-22 15:10:00,423.4,424.49,423.4,423.6,9728.0,393.6209,394.6342,393.6209,393.8068,9728.0
2022-09-22 15:20:00,423.43,423.43,422.11,422.75,12900.0,393.6487,393.6487,392.4216,393.0166,12900.0
2022-09-22 15:30:00,422.79,424.3,422.79,423.69,73335.0,393.0538,394.4576,393.0538,393.8905,73335.0
2022-09-22 15:40:00,423.72,424.72,423.0,424.72,28300.0,393.9183,394.848,393.249,394.848,28300.0
2022-09-22 15:50:00,424.72,424.72,421.97,422.0,58750.0,394.848,394.848,392.2914,392.3193,58750.0
2022-09-23 09:30:00,419.78,420.01,413.3,413.97,66208.0,390.2555,390.4693,384.2312,384.8541,66208.0
2022-09-23 09:40:00,413.56,416.53,412.31,416.1,51680.0,384.4729,387.234,383.3109,386.8343,51680.0
2022-09-23 09:50:00,416.47,417.04,413.82,414.78,21812.0,387.1783,387.7082,384.7146,385.6071,21812.0
2022-09-23 10:00:00,414.77,416.5,414.5,415.71,10997.0,385.5978,387.2062,385.3468,386.4717,10997.0
2022-09-23 10:10:00,415.96,416.1,414.35,414.85,13693.0,386.7041,386.8343,385.2074,385.6722,13693.0
2022-09-23 10:20:00,414.84,415.59,414.22,414.72,9425.0,385.6629,386.3602,385.0865,385.5513,9425.0
2022-09-23 10:30:00,414.88,415.12,412.75,413.08,22244.0,385.7001,385.9232,383.7199,384.0267,22244.0
2022-09-23 10:40:00,413.32,413.81,412.91,413.09,15892.0,384.2498,384.7054,383.8687,384.036,15892.0
2022-09-23 10:50:00,413.2,413.21,411.62,411.85,24749.0,384.1383,384.1476,382.6694,382.8832,24749.0
2022-09-23 11:00:00,411.74,412.63,411.72,412.33,20117.0,382.7809,383.6083,382.7623,383.3294,20117.0
2022-09-23 11:10:00,412.42,412.94,411.99,412.78,24517.0,383.4131,383.8965,383.0134,383.7478,24517.0
2022-09-23 11:20:00,412.91,413.18,412.52,412.52,22171.0,383.8687,384.1197,383.5061,383.5061,22171.0
2022-09-23 11:30:00,412.61,412.86,411.11,411.15,17826.0,383.5898,383.8222,382.1953,382.2324,17826.0
2022-09-23 11:40:00,411.13,411.5,409.37,409.79,18714.0,382.2138,382.5578,380.5776,380.9681,18714.0
2022-09-23 11:50:00,409.74,410.17,409.22,410.14,15789.0,380.9216,381.3214,380.4382,381.2935,15789.0
2022-09-23 12:00:00,410.12,410.16,409.16,409.46,19618.0,381.2749,381.3121,380.3824,380.6613,19618.0
2022-09-23 12:10:00,409.6,410.33,409.07,410.21,15893.0,380.7915,381.4701,380.2987,381.3586,15893.0
2022-09-23 12:20:00,410.31,410.38,409.02,409.16,15257.0,381.4515,381.5166,380.2522,380.3824,15257.0
2022-09-23 12:30:00,409.15,409.26,407.75,408.0,21386.0,380.3731,380.4754,379.0716,379.304,21386.0
2022-09-23 12:40:00,407.97,408.25,407.57,407.92,62842.0,379.2761,379.5364,378.9042,379.2296,62842.0
2022-09-23 12:50:00,407.84,410.48,407.72,410.48,22389.0,379.1552,381.6096,379.0437,381.6096,22389.0
2022-09-23 13:00:00,410.36,410.86,410.22,410.5,9199.0,381.498,381.9628,381.3678,381.6282,9199.0
2022-09-23 13:10:00,410.48,411.52,410.26,411.45,9706.0,381.6096,382.5764,381.405,382.5113,9706.0
2022-09-23 13:20:00,411.54,411.78,410.61,410.61,10418.0,382.595,382.8181,381.7304,381.7304,10418.0
2022-09-23 13:30:00,410.51,411.21,410.33,410.83,24516.0,381.6375,382.2882,381.4701,381.9349,24516.0
2022-09-23 13:40:00,410.82,411.11,410.47,411.06,11965.0,381.9256,382.1953,381.6003,382.1488,11965.0
2022-09-23 13:50:00,411.02,411.58,410.9,411.5,12613.0,382.1116,382.6322,382.0,382.5578,12613.0
2022-09-23 14:00:00,411.43,412.09,410.94,411.55,24441.0,382.4927,383.1063,382.0372,382.6043,24441.0
2022-09-23 14:10:00,411.55,411.55,409.95,410.11,14371.0,382.6043,382.6043,381.1168,381.2656,14371.0
2022-09-23 14:20:00,410.18,411.11,410.0,410.63,30222.0,381.3307,382.1953,381.1633,381.749,30222.0
2022-09-23 14:30:00,410.63,410.63,409.5,410.07,26174.0,381.749,381.749,380.6985,381.2284,26174.0
2022-09-23 14:40:00,409.99,410.74,409.49,410.23,26636.0,381.154,381.8513,380.6892,381.3771,26636.0
2022-09-23 14:50:00,410.07,410.46,409.18,409.61,18419.0,381.2284,381.591,380.401,380.8008,18419.0
2022-09-23 15:00:00,409.56,411.75,409.32,411.51,21450.0,380.7543,382.7902,380.5311,382.5671,21450.0
2022-09-23 15:10:00,411.45,412.12,410.66,411.98,19351.0,382.5113,383.1342,381.7769,383.0041,19351.0
2022-09-23 15:20:00,412.07,412.54,411.05,411.74,36992.0,383.0877,383.5247,382.1395,382.7809,36992.0
2022-09-23 15:30:00,411.67,412.64,411.39,412.64,31041.0,382.7159,383.6176,382.4556,383.6176,31041.0
2022-09-23 15:40:00,412.66,412.79,411.85,411.91,28089.0,383.6362,383.7571,382.8832,382.939,28089.0
2022-09-23 15:50:00,411.64,413.25,411.38,413.11,87694.0,382.688,384.1847,382.4463,384.0546,87694.0
2022-09-26 09:30:00,411.69,411.93,410.63,410.75,27848.0,382.7345,382.9576,381.749,381.8606,27848.0
2022-09-26 09:40:00,410.65,412.0,410.23,411.31,11344.0,381.7676,383.0227,381.3771,382.3812,11344.0
2022-09-26 09:50:00,410.99,411.06,409.34,410.19,7971.0,382.0837,382.1488,380.5497,381.34,7971.0
2022-09-26 10:00:00,410.31,410.83,409.55,409.79,24675.0,381.4515,381.9349,380.745,380.9681,24675.0
2022-09-26 10:10:00,409.8,411.49,409.2,410.83,6762.0,380.9774,382.5485,380.4196,381.9349,6762.0
2022-09-26 10:20:00,410.96,411.8,410.96,411.14,7157.0,382.0558,382.8367,382.0558,382.2231,7157.0
2022-09-26 10:30:00,411.2,411.96,411.0,411.42,7486.0,382.2789,382.9855,382.093,382.4834,7486.0
2022-09-26 10:40:00,411.23,412.12,411.14,411.42,10391.0,382.3068,383.1342,382.2231,382.4834,10391.0
2022-09-26 10:50:00,411.55,412.07,410.9,411.91,4824.0,382.6043,383.0877,382.0,382.939,4824.0
2022-09-26 11:00:00,411.71,412.21,410.63,410.64,5708.0,382.7531,383.2179,381.749,381.7583,5708.0
2022-09-26 11:10:00,410.2,410.31,408.58,408.81,8325.0,381.3493,381.4515,379.8432,380.057,8325.0
2022-09-26 11:20:00,408.6,409.43,408.5,408.72,9593.0,379.8618,380.6334,379.7688,379.9733,9593.0
2022-09-26 11:30:00,408.73,409.66,408.55,409.11,7602.0,379.9826,380.8472,379.8153,380.3359,7602.0
2022-09-26 11:40:00,409.09,409.43,408.53,409.36,10133.0,380.3173,380.6334,379.7967,380.5683,10133.0
2022-09-26 11:50:00,409.36,410.15,409.18,410.1,9857.0,380.5683,381.3028,380.401,381.2563,9857.0
2022-09-26 12:00:00,409.73,409.73,408.86,409.54,4701.0,380.9123,380.9123,380.1035,380.7357,4701.0
2022-09-26 12:10:00,409.33,409.65,409.16,409.24,7122.0,380.5404,380.8379,380.3824,380.4568,7122.0
2022-09-26 12:20:00,409.28,409.33,408.03,408.86,8909.0,380.494,380.5404,379.3319,380.1035,8909.0
2022-09-26 12:30:00,408.9,408.98,408.25,408.6,11400.0,380.1407,380.2151,379.5364,379.8618,11400.0
2022-09-26 12:40:00,408.82,409.37,408.56,409.12,9167.0,380.0663,380.5776,379.8246,380.3452,9167.0
2022-09-26 12:50:00,409.1,409.7,409.09,409.44,6469.0,380.3266,380.8844,380.3173,380.6427,6469.0
2022-09-26 13:00:00,409.28,409.41,408.25,408.78,10197.0,380.494,380.6148,379.5364,380.0291,10197.0
2022-09-26 13:10:00,408.75,408.76,407.72,407.97,13011.0,380.0012,380.0105,379.0437,379.2761,13011.0
2022-09-26 13:20:00,407.86,408.15,406.51,407.86,13373.0,379.1738,379.4434,377.9188,379.1738,13373.0
2022-09-26 13:30:00,407.96,409.26,407.96,409.07,10621.0,379.2668,380.4754,379.2668,380.2987,10621.0
2022-09-26 13:40:00,409.05,409.26,408.58,408.97,13821.0,380.2801,380.4754,379.8432,380.2058,13821.0
2022-09-26 13:50:00,408.95,409.37,408.45,408.48,11459.0,380.1872,380.5776,379.7223,379.7502,11459.0
2022-09-26 14:00:00,408.59,409.73,408.57,409.37,7530.0,379.8525,380.9123,379.8339,380.5776,7530.0
2022-09-26 14:10:00,409.28,409.52,409.12,409.17,5838.0,380.494,380.7171,380.3452,380.3917,5838.0
2022-09-26 14:20:00,409.14,409.33,408.73,408.73,11080.0,380.3638,380.5404,379.9826,379.9826,11080.0
2022-09-26 14:30:00,408.68,409.38,408.27,408.77,19234.0,379.9362,380.5869,379.555,380.0198,19234.0
2022-09-26 14:40:00,408.86,410.0,408.65,409.76,9076.0,380.1035,381.1633,379.9083,380.9402,9076.0
2022-09-26 14:50:00,409.41,409.77,409.01,409.19,12588.0,380.6148,380.9495,380.243,380.4103,12588.0
2022-09-26 15:00:00,409.24,410.0,408.99,409.61,6300.0,380.4568,381.1633,380.2244,380.8008,6300.0
2022-09-26 15:10:00,409.68,409.68,408.48,409.3,11049.0,380.8658,380.8658,379.7502,380.5126,11049.0
2022-09-26 15:20:00,409.27,409.48,408.62,409.23,25619.0,380.4847,380.6799,379.8804,380.4475,25619.0
2022-09-26 15:30:00,409.28,409.55,408.73,409.28,44320.0,380.494,380.745,379.9826,380.494,44320.0
2022-09-26 15:40:00,409.29,410.22,409.09,409.95,26355.0,380.5033,381.3678,380.3173,381.1168,26355.0
2022-09-26 15:50:00,409.86,411.27,407.45,407.99,105640.0,381.0332,382.344,378.7927,379.2947,105640.0
2022-09-27 09:30:00,409.2,410.17,407.65,409.97,33100.0,380.4196,381.3214,378.9786,381.1354,33100.0
2022-09-27 09:40:00,409.96,410.29,408.99,409.59,9639.0,381.1261,381.4329,380.2244,380.7822,9639.0
2022-09-27 09:50:00,409.51,410.32,409.31,409.64,5761.0,380.7078,381.4608,380.5219,380.8286,5761.0
2022-09-27 10:00:00,409.33,409.42,406.61,406.91,18318.0,380.5404,380.6241,378.0118,378.2907,18318.0
2022-09-27 10:10:00,407.33,407.61,406.17,406.52,11537.0,378.6811,378.9414,377.6027,377.9281,11537.0
2022-09-27 10:20:00,406.64,407.8,406.43,406.44,12494.0,378.0396,379.1181,377.8444,377.8537,12494.0
2022-09-27 10:30:00,406.54,408.2,406.53,407.66,6757.0,377.9467,379.4899,377.9374,378.9879,6757.0
2022-09-27 10:40:00,407.7,408.86,407.52,408.58,7312.0,379.0251,380.1035,378.8577,379.8432,7312.0
2022-09-27 10:50:00,408.52,408.66,407.84,408.08,6215.0,379.7874,379.9176,379.1552,379.3784,6215.0
2022-09-27 11:00:00,407.99,408.18,406.79,407.74,6416.0,379.2947,379.4713,378.1791,379.0623,6416.0
2022-09-27 11:10:00,407.63,407.86,407.11,407.42,7506.0,378.96,379.1738,378.4766,378.7648,7506.0
2022-09-27 11:20:00,407.73,407.73,405.16,405.36,11400.0,379.053,379.053,376.6637,376.8497,11400.0
2022-09-27 11:30:00,405.47,406.4,405.36,405.96,7421.0,376.9519,377.8165,376.8497,377.4075,7421.0
2022-09-27 11:40:00,405.88,406.21,405.48,405.7,4677.0,377.3331,377.6399,376.9612,377.1658,4677.0
2022-09-27 11:50:00,405.46,406.27,404.73,404.78,13804.0,376.9426,377.6957,376.264,376.3105,13804.0
2022-09-27 12:00:00,404.77,405.39,404.66,405.21,5286.0,376.3012,376.8776,376.1989,376.7102,5286.0
2022-09-27 12:10:00,404.89,404.89,403.1,403.58,8168.0,376.4127,376.4127,374.7486,375.1949,8168.0
2022-09-27 12:20:00,403.47,403.99,403.1,403.29,10512.0,375.0926,375.576,374.7486,374.9253,10512.0
2022-09-27 12:30:00,403.18,404.41,403.17,403.86,8510.0,374.823,375.9665,374.8137,375.4552,8510.0
2022-09-27 12:40:00,403.74,404.23,403.31,404.08,8145.0,375.3436,375.7991,374.9439,375.6597,8145.0
2022-09-27 12:50:00,403.74,404.65,403.11,404.23,5372.0,375.3436,376.1896,374.7579,375.7991,5372.0
2022-09-27 13:00:00,404.18,404.18,403.02,403.33,5811.0,375.7527,375.7527,374.6742,374.9624,5811.0
2022-09-27 13:10:00,403.2,403.39,402.8,403.21,5275.0,374.8416,375.0182,374.4697,374.8509,5275.0
2022-09-27 13:20:00,402.92,403.03,401.77,402.23,7193.0,374.5813,374.6835,373.5122,373.9398,7193.0
2022-09-27 13:30:00,402.03,402.83,401.54,401.77,7019.0,373.7539,374.4976,373.2983,373.5122,7019.0
2022-09-27 13:40:00,401.75,402.09,401.24,401.66,8612.0,373.4936,373.8097,373.0194,373.4099,8612.0
2022-09-27 13:50:00,401.59,401.59,400.95,401.53,5476.0,373.3448,373.3448,372.7498,373.289,5476.0
2022-09-27 14:00:00,401.53,402.2,401.4,401.88,11327.0,373.289,373.9119,373.1682,373.6144,11327.0
2022-09-27 14:10:00,401.74,401.89,401.1,401.21,6832.0,373.4843,373.6237,372.8893,372.9916,6832.0
2022-09-27 14:20:00,401.19,401.64,400.85,401.31,7654.0,372.973,373.3913,372.6569,373.0845,7654.0
2022-09-27 14:30:00,401.24,402.18,401.05,402.17,9377.0,373.0194,373.8933,372.8428,373.884,9377.0
2022-09-27 14:40:00,402.03,402.77,401.61,402.77,10276.0,373.7539,374.4418,373.3634,374.4418,10276.0
2022-09-27 14:50:00,402.6,402.75,401.81,401.93,9169.0,374.2838,374.4232,373.5494,373.6609,9169.0
2022-09-27 15:00:00,401.75,401.8,400.95,401.06,21198.0,373.4936,373.5401,372.7498,372.8521,21198.0
2022-09-27 15:10:00,400.9,400.92,400.0,400.87,17498.0,372.7034,372.7219,371.8667,372.6755,17498.0
2022-09-27 15:20:00,400.85,400.85,399.61,399.74,14589.0,372.6569,372.6569,371.5041,371.6249,14589.0
2022-09-27 15:30:00,399.87,399.87,398.41,398.75,27487.0,371.7458,371.7458,370.3885,370.7046,27487.0
2022-09-27 15:40:00,398.69,399.33,398.36,399.02,32919.0,370.6488,371.2438,370.342,370.9556,32919.0
2022-09-27 15:50:00,399.0,399.93,399.0,399.75,69140.0,370.937,371.8016,370.937,371.6342,69140.0
2022-09-28 09:30:00,397.2,397.2,391.57,392.04,57639.0,369.2636,369.2636,364.0296,364.4665,57639.0
2022-09-28 09:40:00,392.23,395.09,391.1,394.5,35560.0,364.6431,367.302,363.5926,366.7535,35560.0
2022-09-28 09:50:00,394.39,396.0,393.67,395.49,20176.0,366.6512,368.148,365.9819,367.6739,20176.0
2022-09-28 10:00:00,395.72,397.14,395.1,395.42,14934.0,367.8877,369.2078,367.3113,367.6088,14934.0
2022-09-28 10:10:00,395.32,396.93,395.27,396.02,14506.0,367.5158,369.0126,367.4693,368.1666,14506.0
2022-09-28 10:20:00,396.15,397.68,396.04,397.11,19193.0,368.2874,369.7098,368.1852,369.1799,19193.0
2022-09-28 10:30:00,397.09,397.35,396.16,396.16,13095.0,369.1613,369.403,368.2967,368.2967,13095.0
2022-09-28 10:40:00,396.46,398.18,396.24,397.32,14292.0,368.5756,370.1747,368.3711,369.3751,14292.0
2022-09-28 10:50:00,397.32,397.63,396.17,396.68,7955.0,369.3751,369.6633,368.306,368.7802,7955.0
2022-09-28 11:00:00,396.7,397.34,396.31,396.75,7386.0,368.7988,369.3937,368.4362,368.8452,7386.0
2022-09-28 11:10:00,396.56,396.66,395.21,395.22,8156.0,368.6686,368.7616,367.4136,367.4229,8156.0
2022-09-28 11:20:00,395.27,397.24,395.27,396.58,7796.0,367.4693,369.3008,367.4693,368.6872,7796.0
2022-09-28 11:30:00,396.05,397.22,395.82,396.75,5693.0,368.1945,369.2822,367.9807,368.8452,5693.0
2022-09-28 11:40:00,396.5,397.01,396.29,396.86,4529.0,368.6128,369.087,368.4176,368.9475,4529.0
2022-09-28 11:50:00,396.94,397.82,396.85,397.76,4693.0,369.0219,369.84,368.9382,369.7842,4693.0
2022-09-28 12:00:00,397.73,398.65,397.66,398.65,7011.0,369.7563,370.6116,369.6912,370.6116,7011.0
2022-09-28 12:10:00,398.71,399.91,398.69,399.88,19434.0,370.6674,371.783,370.6488,371.7551,19434.0
2022-09-28 12:20:00,399.88,400.4,399.6,400.22,7324.0,371.7551,372.2385,371.4948,372.0712,7324.0
2022-09-28 12:30:00,400.23,400.96,399.91,400.08,5031.0,372.0805,372.7591,371.783,371.941,5031.0
2022-09-28 12:40:00,400.1,401.47,400.1,401.02,9000.0,371.9596,373.2333,371.9596,372.8149,9000.0
2022-09-28 12:50:00,401.04,401.85,400.94,401.4,8566.0,372.8335,373.5865,372.7405,373.1682,8566.0
2022-09-28 13:00:00,401.66,401.97,400.94,401.97,10523.0,373.4099,373.6981,372.7405,373.6981,10523.0
2022-09-28 13:10:00,401.78,402.0,401.35,401.61,5295.0,373.5215,373.726,373.1217,373.3634,5295.0
2022-09-28 13:20:00,401.33,401.48,400.59,400.62,4880.0,373.1031,373.2426,372.4152,372.443,4880.0
2022-09-28 13:30:00,400.51,400.9,400.18,400.26,7768.0,372.3408,372.7034,372.034,372.1084,7768.0
2022-09-28 13:40:00,400.37,400.38,399.4,399.51,13421.0,372.2106,372.2199,371.3089,371.4111,13421.0
2022-09-28 13:50:00,399.32,400.0,398.9,400.0,11150.0,371.2345,371.8667,370.844,371.8667,11150.0
2022-09-28 14:00:00,400.0,400.22,399.56,399.7,5285.0,371.8667,372.0712,371.4576,371.5878,5285.0
2022-09-28 14:10:00,399.82,399.82,399.11,399.11,4840.0,371.6993,371.6993,371.0393,371.0393,4840.0
2022-09-28 14:20:00,398.98,399.45,398.75,399.03,9789.0,370.9184,371.3553,370.7046,370.9649,9789.0
2022-09-28 14:30:00,398.97,399.96,398.95,399.5,8481.0,370.9091,371.8295,370.8905,371.4018,8481.0
2022-09-28 14:40:00,399.45,399.51,398.6,399.06,9969.0,371.3553,371.4111,370.5651,370.9928,9969.0
2022-09-28 14:50:00,399.45,399.6,398.98,399.18,6462.0,371.3553,371.4948,370.9184,371.1043,6462.0
2022-09-28 15:00:00,399.09,400.4,399.0,400.4,9905.0,371.0207,372.2385,370.937,372.2385,9905.0
2022-09-28 15:10:00,400.08,400.42,399.75,399.91,7368.0,371.941,372.2571,371.6342,371.783,7368.0
2022-09-28 15:20:00,399.74,401.13,399.71,400.46,16417.0,371.6249,372.9172,371.5971,372.2943,16417.0
2022-09-28 15:30:00,400.47,401.61,400.47,401.1,22675.0,372.3036,373.3634,372.3036,372.8893,22675.0
2022-09-28 15:40:00,401.03,402.09,401.0,401.91,19679.0,372.8242,373.8097,372.7963,373.6423,19679.0
2022-09-28 15:50:00,401.76,401.76,399.63,399.8,62271.0,373.5029,373.5029,371.5227,371.6807,62271.0
2022-09-29 09:30:00,398.98,399.41,397.0,398.06,24894.0,370.9184,371.3182,369.0777,370.0631,24894.0
2022-09-29 09:40:00,398.17,398.17,394.62,395.79,21914.0,370.1654,370.1654,366.8651,367.9528,21914.0
2022-09-29 09:50:00,395.56,396.67,393.96,394.44,18898.0,367.7389,368.7709,366.2515,366.6977,18898.0
2022-09-29 10:00:00,394.07,394.5,393.33,393.33,10297.0,366.3537,366.7535,365.6658,365.6658,10297.0
2022-09-29 10:10:00,393.0,393.7,392.81,392.81,4012.0,365.359,366.0098,365.1824,365.1824,4012.0
2022-09-29 10:20:00,392.78,393.9,392.66,393.04,8533.0,365.1545,366.1957,365.0429,365.3962,8533.0
2022-09-29 10:30:00,392.93,393.35,391.91,392.51,16742.0,365.2939,365.6844,364.3457,364.9035,16742.0
2022-09-29 10:40:00,392.27,392.94,391.57,391.57,9700.0,364.6803,365.3032,364.0296,364.0296,9700.0
2022-09-29 10:50:00,391.61,393.59,391.61,393.27,10898.0,364.0668,365.9075,364.0668,365.61,10898.0
2022-09-29 11:00:00,393.61,394.62,393.0,394.31,7751.0,365.9261,366.8651,365.359,366.5769,7751.0
2022-09-29 11:10:00,394.35,394.35,392.77,393.34,10044.0,366.614,366.614,365.1452,365.6751,10044.0
2022-09-29 11:20:00,393.2,393.2,391.56,392.44,14397.0,365.5449,365.5449,364.0203,364.8384,14397.0
2022-09-29 11:30:00,392.59,393.26,391.78,393.26,17086.0,364.9778,365.6007,364.2248,365.6007,17086.0
2022-09-29 11:40:00,393.3,394.36,392.82,394.24,15889.0,365.6379,366.6233,365.1917,366.5118,15889.0
2022-09-29 11:50:00,394.21,395.71,394.17,394.37,14448.0,366.4839,367.8784,366.4467,366.6326,14448.0
2022-09-29 12:00:00,394.62,394.62,393.62,394.02,7680.0,366.8651,366.8651,365.9354,366.3073,7680.0
2022-09-29 12:10:00,393.75,394.15,393.18,393.18,6068.0,366.0562,366.4281,365.5263,365.5263,6068.0
2022-09-29 12:20:00,393.29,393.39,392.64,392.64,3722.0,365.6286,365.7216,365.0243,365.0243,3722.0
2022-09-29 12:30:00,392.64,393.26,392.48,393.26,4562.0,365.0243,365.6007,364.8756,365.6007,4562.0
2022-09-29 12:40:00,392.86,392.86,392.22,392.6,7901.0,365.2288,365.2288,364.6339,364.9871,7901.0
2022-09-29 12:50:00,392.28,392.62,391.75,392.06,7522.0,364.6896,365.0057,364.1969,364.4851,7522.0
2022-09-29 13:00:00,392.04,392.04,390.92,391.08,11659.0,364.4665,364.4665,363.4253,363.574,11659.0
2022-09-29 13:10:00,391.01,391.56,390.9,390.95,5932.0,363.509,364.0203,363.4067,363.4532,5932.0
2022-09-29 13:20:00,390.75,391.23,390.42,390.78,6618.0,363.2672,363.7135,362.9605,363.2951,6618.0
2022-09-29 13:30:00,390.49,391.05,390.41,390.76,8950.0,363.0255,363.5461,362.9512,363.2765,8950.0
2022-09-29 13:40:00,390.76,390.97,390.06,390.19,7620.0,363.2765,363.4718,362.6258,362.7466,7620.0
2022-09-29 13:50:00,390.06,390.31,389.27,389.28,13331.0,362.6258,362.8582,361.8913,361.9006,13331.0
2022-09-29 14:00:00,389.01,389.25,388.4,388.69,11063.0,361.6496,361.8727,361.0825,361.3521,11063.0
2022-09-29 14:10:00,388.63,388.64,387.37,387.37,12318.0,361.2963,361.3056,360.125,360.125,12318.0
2022-09-29 14:20:00,387.33,387.8,386.88,387.45,17268.0,360.0878,360.5247,359.6694,360.1993,17268.0
2022-09-29 14:30:00,387.58,387.97,386.94,387.69,13418.0,360.3202,360.6828,359.7252,360.4225,13418.0
2022-09-29 14:40:00,387.71,387.96,387.21,387.21,9187.0,360.4411,360.6735,359.9762,359.9762,9187.0
2022-09-29 14:50:00,387.02,387.02,385.94,385.97,12307.0,359.7996,359.7996,358.7955,358.8234,12307.0
2022-09-29 15:00:00,385.88,387.02,385.88,386.8,9750.0,358.7398,359.7996,358.7398,359.5951,9750.0
2022-09-29 15:10:00,386.75,388.76,386.59,388.74,21846.0,359.5486,361.4172,359.3998,361.3986,21846.0
2022-09-29 15:20:00,388.64,389.16,388.13,388.44,17150.0,361.3056,361.7891,360.8315,361.1197,17150.0
2022-09-29 15:30:00,388.32,391.05,388.23,390.33,28482.0,361.0082,363.5461,360.9245,362.8768,28482.0
2022-09-29 15:40:00,390.43,390.52,389.57,389.8,20155.0,362.9697,363.0534,362.1702,362.3841,20155.0
2022-09-29 15:50:00,389.86,390.53,389.33,390.0,56327.0,362.4398,363.0627,361.9471,362.57,56327.0
2022-09-30 09:30:00,381.63,386.89,381.55,384.55,58211.0,354.7887,359.6787,354.7143,357.5033,58211.0
2022-09-30 09:40:00,384.5,385.85,383.46,384.0,12460.0,357.4568,358.7119,356.49,356.992,12460.0
2022-09-30 09:50:00,383.88,386.57,383.13,385.36,10370.0,356.8804,359.3812,356.1832,358.2563,10370.0
2022-09-30 10:00:00,385.62,387.5,384.61,387.38,20037.0,358.4981,360.2458,357.5591,360.1343,20037.0
2022-09-30 10:10:00,387.24,387.6,385.51,387.18,7248.0,360.0041,360.3388,358.3958,359.9483,7248.0
2022-09-30 10:20:00,387.41,387.94,386.48,387.45,11737.0,360.1622,360.6549,359.2976,360.1993,11737.0
2022-09-30 10:30:00,387.6,388.88,387.34,387.88,13235.0,360.3388,361.5288,360.0971,360.5991,13235.0
2022-09-30 10:40:00,387.91,387.98,387.14,387.25,4681.0,360.627,360.6921,359.9111,360.0134,4681.0
2022-09-30 10:50:00,387.15,387.96,386.72,387.15,8484.0,359.9204,360.6735,359.5207,359.9204,8484.0
2022-09-30 11:00:00,387.49,388.36,387.02,388.19,22505.0,360.2365,361.0453,359.7996,360.8873,22505.0
2022-09-30 11:10:00,388.19,388.37,387.21,387.32,23956.0,360.8873,361.0546,359.9762,360.0785,23956.0
2022-09-30 11:20:00,387.33,389.67,387.23,389.16,22928.0,360.0878,362.2632,359.9948,361.7891,22928.0
2022-09-30 11:30:00,389.24,389.9,388.88,388.89,4960.0,361.8634,362.477,361.5288,361.5381,4960.0
2022-09-30 11:40:00,388.68,388.71,386.69,386.77,8005.0,361.3428,361.3707,359.4928,359.5672,8005.0
2022-09-30 11:50:00,386.27,386.68,385.96,386.68,8745.0,359.1023,359.4835,358.8141,359.4835,8745.0
2022-09-30 12:00:00,386.65,387.09,386.21,386.53,9854.0,359.4556,359.8647,359.0466,359.344,9854.0
2022-09-30 12:10:00,386.42,387.32,386.34,387.17,4728.0,359.2418,360.0785,359.1674,359.939,4728.0
2022-09-30 12:20:00,386.93,387.67,386.15,387.2,6781.0,359.7159,360.4039,358.9908,359.9669,6781.0
2022-09-30 12:30:00,387.31,387.88,387.19,387.62,5058.0,360.0692,360.5991,359.9576,360.3574,5058.0
2022-09-30 12:40:00,387.7,388.42,387.66,387.66,10053.0,360.4318,361.1011,360.3946,360.3946,10053.0
2022-09-30 12:50:00,387.94,388.18,387.57,387.88,4446.0,360.6549,360.878,360.3109,360.5991,4446.0
2022-09-30 13:00:00,387.97,388.66,387.23,388.61,7199.0,360.6828,361.3242,359.9948,361.2778,7199.0
2022-09-30 13:10:00,388.43,389.31,388.29,388.54,6086.0,361.1104,361.9285,360.9803,361.2127,6086.0
2022-09-30 13:20:00,388.5,389.03,388.18,388.94,7181.0,361.1755,361.6682,360.878,361.5845,7181.0
2022-09-30 13:30:00,388.94,389.06,387.73,388.18,12413.0,361.5845,361.6961,360.4596,360.878,12413.0
2022-09-30 13:40:00,388.28,388.28,387.36,387.36,5477.0,360.971,360.971,360.1157,360.1157,5477.0
2022-09-30 13:50:00,387.42,388.22,387.17,388.11,13528.0,360.1715,360.9152,359.939,360.8129,13528.0
2022-09-30 14:00:00,387.85,388.15,387.47,387.76,9634.0,360.5712,360.8501,360.2179,360.4875,9634.0
2022-09-30 14:10:00,387.83,389.02,387.83,388.28,19095.0,360.5526,361.6589,360.5526,360.971,19095.0
2022-09-30 14:20:00,388.4,388.54,387.17,387.44,17468.0,361.0825,361.2127,359.939,360.19,17468.0
2022-09-30 14:30:00,387.32,387.57,386.67,386.71,7347.0,360.0785,360.3109,359.4742,359.5114,7347.0
2022-09-30 14:40:00,386.71,386.79,385.29,386.29,11237.0,359.5114,359.5858,358.1913,359.1209,11237.0
2022-09-30 14:50:00,386.18,386.5,385.54,385.66,11758.0,359.0187,359.3162,358.4237,358.5352,11758.0
2022-09-30 15:00:00,385.79,387.16,385.79,386.78,9621.0,358.6561,359.9297,358.6561,359.5765,9621.0
2022-09-30 15:10:00,386.93,387.5,386.04,387.17,24437.0,359.7159,360.2458,358.8885,359.939,24437.0
2022-09-30 15:20:00,387.16,388.17,386.43,388.17,32663.0,359.9297,360.8687,359.2511,360.8687,32663.0
2022-09-30 15:30:00,388.35,388.68,387.2,387.81,26498.0,361.036,361.3428,359.9669,360.534,26498.0
2022-09-30 15:40:00,387.52,388.33,387.48,387.85,21052.0,360.2644,361.0174,360.2272,360.5712,21052.0
2022-09-30 15:50:00,387.16,387.44,386.35,386.75,96952.0,359.9297,360.19,359.1767,359.5486,96952.0
2022-10-03 09:30:00,389.74,393.18,389.74,392.0,62165.0,362.3283,365.5263,362.3283,364.4293,62165.0
2022-10-03 09:40:00,391.63,393.0,390.94,392.27,17268.0,364.0853,365.359,363.4439,364.6803,17268.0
2022-10-03 09:50:00,392.19,392.54,389.08,390.13,31061.0,364.606,364.9313,361.7147,362.6908,31061.0
2022-10-03 10:00:00,390.35,395.53,390.14,395.07,11062.0,362.8954,367.711,362.7001,367.2834,11062.0
2022-10-03 10:10:00,395.65,395.66,394.1,395.19,23757.0,367.8226,367.8319,366.3816,367.395,23757.0
2022-10-03 10:20:00,395.3,396.87,394.22,394.22,16032.0,367.4972,368.9568,366.4932,366.4932,16032.0
2022-10-03 10:30:00,394.44,394.65,393.24,393.5,11332.0,366.6977,366.8929,365.5821,365.8238,11332.0
2022-10-03 10:40:00,393.59,395.81,393.54,395.74,15719.0,365.9075,367.9714,365.861,367.9063,15719.0
2022-10-03 10:50:00,395.7,396.72,395.52,396.43,24108.0,367.8691,368.8173,367.7018,368.5477,24108.0
2022-10-03 11:00:00,396.49,398.11,396.47,398.11,13813.0,368.6035,370.1096,368.5849,370.1096,13813.0
2022-10-03 11:10:00,398.0,399.03,397.66,397.95,9113.0,370.0073,370.9649,369.6912,369.9608,9113.0
2022-10-03 11:20:00,398.17,398.84,397.34,397.61,11008.0,370.1654,370.7882,369.3937,369.6448,11008.0
2022-10-03 11:30:00,397.59,398.55,397.55,397.85,9835.0,369.6262,370.5186,369.589,369.8679,9835.0
2022-10-03 11:40:00,397.74,398.0,397.3,397.91,16331.0,369.7656,370.0073,369.3566,369.9237,16331.0
2022-10-03 11:50:00,398.12,398.42,397.59,398.01,6931.0,370.1189,370.3978,369.6262,370.0166,6931.0
2022-10-03 12:00:00,398.17,399.2,397.98,399.19,5286.0,370.1654,371.1229,369.9887,371.1136,5286.0
2022-10-03 12:10:00,398.92,399.48,397.7,398.1,11247.0,370.8626,371.3832,369.7284,370.1003,11247.0
2022-10-03 12:20:00,398.0,398.33,396.63,396.97,7958.0,370.0073,370.3141,368.7337,369.0498,7958.0
2022-10-03 12:30:00,396.8,397.21,396.19,396.78,17026.0,368.8917,369.2729,368.3246,368.8731,17026.0
2022-10-03 12:40:00,397.03,397.49,396.34,396.62,14096.0,369.1055,369.5332,368.4641,368.7244,14096.0
2022-10-03 12:50:00,396.77,397.09,396.21,397.0,6013.0,368.8638,369.1613,368.3432,369.0777,6013.0
2022-10-03 13:00:00,397.04,398.91,396.96,398.57,11367.0,369.1148,370.8533,369.0405,370.5372,11367.0
2022-10-03 13:10:00,398.36,399.99,398.21,399.74,13655.0,370.342,371.8574,370.2026,371.6249,13655.0
2022-10-03 13:20:00,399.86,400.68,399.17,399.44,14850.0,371.7365,372.4988,371.095,371.346,14850.0
2022-10-03 13:30:00,399.39,400.61,399.39,399.99,8944.0,371.2996,372.4338,371.2996,371.8574,8944.0
2022-10-03 13:40:00,399.92,400.95,399.91,400.71,4375.0,371.7923,372.7498,371.783,372.5267,4375.0
2022-10-03 13:50:00,400.38,400.62,399.9,399.99,9785.0,372.2199,372.443,371.7737,371.8574,9785.0
2022-10-03 14:00:00,400.01,401.5,400.01,401.13,9090.0,371.876,373.2612,371.876,372.9172,9090.0
2022-10-03 14:10:00,401.24,401.56,400.74,400.79,8340.0,373.0194,373.3169,372.5546,372.6011,8340.0
2022-10-03 14:20:00,400.8,401.19,400.43,401.17,13706.0,372.6104,372.973,372.2664,372.9544,13706.0
2022-10-03 14:30:00,400.92,401.91,400.83,401.51,9125.0,372.7219,373.6423,372.6383,373.2705,9125.0
2022-10-03 14:40:00,401.59,402.31,401.59,401.8,10329.0,373.3448,374.0142,373.3448,373.5401,10329.0
2022-10-03 14:50:00,401.83,402.83,401.8,402.48,10264.0,373.5679,374.4976,373.5401,374.1722,10264.0
2022-10-03 15:00:00,402.32,402.52,401.96,402.16,10026.0,374.0235,374.2094,373.6888,373.8747,10026.0
2022-10-03 15:10:00,402.16,402.16,400.4,401.27,21498.0,373.8747,373.8747,372.2385,373.0473,21498.0
2022-10-03 15:20:00,401.19,401.64,401.06,401.15,14686.0,372.973,373.3913,372.8521,372.9358,14686.0
2022-10-03 15:30:00,401.05,401.36,400.56,400.98,14372.0,372.8428,373.131,372.3873,372.7777,14372.0
2022-10-03 15:40:00,400.9,401.0,399.93,399.97,24810.0,372.7034,372.7963,371.8016,371.8388,24810.0
2022-10-03 15:50:00,400.01,400.44,399.42,399.76,81090.0,371.876,372.2757,371.3274,371.6435,81090.0
2022-10-04 09:30:00,403.11,405.33,399.83,404.72,39688.0,374.7579,376.8218,371.7086,376.2547,39688.0
2022-10-04 09:40:00,404.59,405.0,402.86,404.85,25460.0,376.1338,376.515,374.5255,376.3755,25460.0
2022-10-04 09:50:00,404.98,405.56,404.07,405.45,11294.0,376.4964,377.0356,375.6504,376.9333,11294.0
2022-10-04 10:00:00,405.87,407.84,405.73,406.11,8764.0,377.3238,379.1552,377.1936,377.5469,8764.0
2022-10-04 10:10:00,405.96,406.27,404.77,405.69,14879.0,377.4075,377.6957,376.3012,377.1565,14879.0
2022-10-04 10:20:00,405.53,405.58,404.61,404.97,14896.0,377.0077,377.0542,376.1524,376.4871,14896.0
2022-10-04 10:30:00,405.07,405.27,404.2,404.37,14010.0,376.5801,376.766,375.7713,375.9293,14010.0
2022-10-04 10:40:00,404.29,404.29,401.48,402.49,22170.0,375.8549,375.8549,373.2426,374.1815,22170.0
2022-10-04 10:50:00,402.22,404.36,401.52,403.92,15506.0,373.9305,375.92,373.2797,375.5109,15506.0
2022-10-04 11:00:00,404.19,404.81,403.72,404.15,6866.0,375.762,376.3384,375.325,375.7248,6866.0
2022-10-04 11:10:00,403.75,403.75,402.91,403.62,8091.0,375.3529,375.3529,374.572,375.232,8091.0
2022-10-04 11:20:00,403.77,404.42,403.41,404.25,9299.0,375.3715,375.9758,375.0368,375.8177,9299.0
2022-10-04 11:30:00,404.34,404.4,403.14,403.83,8041.0,375.9014,375.9572,374.7858,375.4273,8041.0
2022-10-04 11:40:00,403.84,403.84,403.1,403.66,7683.0,375.4366,375.4366,374.7486,375.2692,7683.0
2022-10-04 11:50:00,403.73,403.84,402.7,402.78,7725.0,375.3343,375.4366,374.3768,374.4511,7725.0
2022-10-04 12:00:00,402.72,402.91,402.09,402.54,13159.0,374.3953,374.572,373.8097,374.228,13159.0
2022-10-04 12:10:00,402.56,403.56,402.29,402.53,7639.0,374.2466,375.1763,373.9956,374.2187,7639.0
2022-10-04 12:20:00,402.55,404.15,402.54,403.68,3668.0,374.2373,375.7248,374.228,375.2878,3668.0
2022-10-04 12:30:00,403.8,404.08,403.58,403.89,5973.0,375.3994,375.6597,375.1949,375.4831,5973.0
2022-10-04 12:40:00,403.78,403.98,403.06,403.22,7094.0,375.3808,375.5667,374.7114,374.8602,7094.0
2022-10-04 12:50:00,403.04,403.43,402.8,403.1,8759.0,374.6928,375.0554,374.4697,374.7486,8759.0
2022-10-04 13:00:00,403.0,403.3,402.53,402.87,6042.0,374.6557,374.9346,374.2187,374.5348,6042.0
2022-10-04 13:10:00,402.86,402.86,402.02,402.02,4979.0,374.5255,374.5255,373.7446,373.7446,4979.0
2022-10-04 13:20:00,401.88,402.81,401.52,402.79,10302.0,373.6144,374.479,373.2797,374.4604,10302.0
2022-10-04 13:30:00,402.66,403.39,402.36,402.6,6636.0,374.3396,375.0182,374.0607,374.2838,6636.0
2022-10-04 13:40:00,402.64,402.76,402.05,402.53,5961.0,374.321,374.4325,373.7725,374.2187,5961.0
2022-10-04 13:50:00,402.61,403.21,402.33,402.72,6225.0,374.2931,374.8509,374.0328,374.3953,6225.0
2022-10-04 14:00:00,402.7,403.36,402.52,403.29,6054.0,374.3768,374.9903,374.2094,374.9253,6054.0
2022-10-04 14:10:00,403.34,403.34,402.18,402.67,12686.0,374.9717,374.9717,373.8933,374.3489,12686.0
2022-10-04 14:20:00,402.57,402.64,401.76,401.76,8007.0,374.2559,374.321,373.5029,373.5029,8007.0
2022-10-04 14:30:00,401.77,402.55,401.77,402.22,7877.0,373.5122,374.2373,373.5122,373.9305,7877.0
2022-10-04 14:40:00,402.13,403.14,402.13,403.14,8339.0,373.8468,374.7858,373.8468,374.7858,8339.0
2022-10-04 14:50:00,403.1,403.6,402.83,403.59,8146.0,374.7486,375.2135,374.4976,375.2042,8146.0
2022-10-04 15:00:00,403.33,403.51,402.7,402.71,6086.0,374.9624,375.1298,374.3768,374.3861,6086.0
2022-10-04 15:10:00,402.64,403.07,401.91,402.78,9524.0,374.321,374.7207,373.6423,374.4511,9524.0
2022-10-04 15:20:00,402.84,404.14,402.73,404.14,9572.0,374.5069,375.7155,374.4046,375.7155,9572.0
2022-10-04 15:30:00,403.96,405.38,403.57,405.03,15281.0,375.5481,376.8683,375.1856,376.5429,15281.0
2022-10-04 15:40:00,405.06,405.71,404.78,405.48,22717.0,376.5708,377.1751,376.3105,376.9612,22717.0
2022-10-04 15:50:00,405.56,406.7,405.56,406.2,50734.0,377.0356,378.0954,377.0356,377.6306,50734.0
2022-10-05 09:30:00,406.11,406.97,404.55,405.61,27036.0,377.5469,378.3464,376.0966,377.0821,27036.0
2022-10-05 09:40:00,405.82,406.5,403.65,405.13,16331.0,377.2773,377.9095,375.2599,376.6358,16331.0
2022-10-05 09:50:00,405.04,405.44,404.58,404.58,4772.0,376.5522,376.924,376.1245,376.1245,4772.0
2022-10-05 10:00:00,404.72,404.72,402.58,402.83,6845.0,376.2547,376.2547,374.2652,374.4976,6845.0
2022-10-05 10:10:00,403.04,403.05,400.78,400.78,11951.0,374.6928,374.7021,372.5918,372.5918,11951.0
2022-10-05 10:20:00,400.78,402.8,400.78,402.31,9637.0,372.5918,374.4697,372.5918,374.0142,9637.0
2022-10-05 10:30:00,402.12,403.01,401.73,401.88,8466.0,373.8375,374.665,373.475,373.6144,8466.0
2022-10-05 10:40:00,401.97,403.54,401.97,402.57,5998.0,373.6981,375.1577,373.6981,374.2559,5998.0
2022-10-05 10:50:00,402.78,403.08,402.47,402.63,3985.0,374.4511,374.73,374.1629,374.3117,3985.0
2022-10-05 11:00:00,403.2,403.8,403.07,403.21,3917.0,374.8416,375.3994,374.7207,374.8509,3917.0
2022-10-05 11:10:00,403.16,403.76,403.16,403.44,3582.0,374.8044,375.3622,374.8044,375.0647,3582.0
2022-10-05 11:20:00,403.67,403.67,403.06,403.6,2296.0,375.2785,375.2785,374.7114,375.2135,2296.0
2022-10-05 11:30:00,403.7,404.16,403.19,404.14,2304.0,375.3064,375.7341,374.8323,375.7155,2304.0
2022-10-05 11:40:00,403.97,404.35,403.95,404.0,2245.0,375.5574,375.9107,375.5388,375.5853,2245.0
2022-10-05 11:50:00,403.87,404.82,403.86,404.45,4711.0,375.4645,376.3476,375.4552,376.0037,4711.0
2022-10-05 12:00:00,404.33,404.52,403.38,404.5,4580.0,375.8921,376.0687,375.0089,376.0502,4580.0
2022-10-05 12:10:00,404.39,405.54,404.38,405.37,3479.0,375.9479,377.017,375.9386,376.859,3479.0
2022-10-05 12:20:00,405.38,405.77,405.0,405.04,1803.0,376.8683,377.2308,376.515,376.5522,1803.0
2022-10-05 12:30:00,404.95,405.81,404.95,405.66,4765.0,376.4685,377.268,376.4685,377.1286,4765.0
2022-10-05 12:40:00,405.37,406.05,405.23,406.03,3727.0,376.859,377.4911,376.7288,377.4725,3727.0
2022-10-05 12:50:00,406.29,406.75,406.07,406.08,11655.0,377.7143,378.1419,377.5097,377.519,11655.0
2022-10-05 13:00:00,406.16,406.97,406.02,406.28,5685.0,377.5934,378.3464,377.4632,377.705,5685.0
2022-10-05 13:10:00,406.55,407.05,406.27,407.05,3200.0,377.956,378.4208,377.6957,378.4208,3200.0
2022-10-05 13:20:00,407.09,407.66,406.76,406.97,6673.0,378.458,378.9879,378.1512,378.3464,6673.0
2022-10-05 13:30:00,406.97,407.07,406.58,406.92,5736.0,378.3464,378.4394,377.9839,378.2999,5736.0
2022-10-05 13:40:00,406.96,406.96,406.52,406.83,2811.0,378.3371,378.3371,377.9281,378.2163,2811.0
2022-10-05 13:50:00,406.42,406.42,405.21,405.24,6924.0,377.8351,377.8351,376.7102,376.7381,6924.0
2022-10-05 14:00:00,405.37,405.81,405.23,405.5,9623.0,376.859,377.268,376.7288,376.9798,9623.0
2022-10-05 14:10:00,405.29,406.74,405.22,406.74,10397.0,376.7846,378.1326,376.7195,378.1326,10397.0
2022-10-05 14:20:00,406.74,406.74,405.64,405.7,10025.0,378.1326,378.1326,377.11,377.1658,10025.0
2022-10-05 14:30:00,405.56,405.62,404.91,404.92,5826.0,377.0356,377.0914,376.4313,376.4406,5826.0
2022-10-05 14:40:00,404.87,405.11,404.75,404.97,4520.0,376.3941,376.6173,376.2826,376.4871,4520.0
2022-10-05 14:50:00,404.96,405.22,404.76,404.86,13737.0,376.4778,376.7195,376.2919,376.3848,13737.0
2022-10-05 15:00:00,405.08,406.16,404.98,405.63,17422.0,376.5894,377.5934,376.4964,377.1007,17422.0
2022-10-05 15:10:00,405.69,406.37,405.53,406.36,15294.0,377.1565,377.7886,377.0077,377.7793,15294.0
2022-10-05 15:20:00,406.33,406.57,405.83,406.42,9740.0,377.7514,377.9746,377.2866,377.8351,9740.0
2022-10-05 15:30:00,406.41,406.72,405.24,405.37,14849.0,377.8258,378.114,376.7381,376.859,14849.0
2022-10-05 15:40:00,405.24,405.24,403.83,403.83,16084.0,376.7381,376.7381,375.4273,375.4273,16084.0
2022-10-05 15:50:00,403.6,403.6,401.57,402.51,91098.0,375.2135,375.2135,373.3262,374.2001,91098.0
2022-10-06 09:30:00,401.62,403.0,400.7,402.27,18594.0,373.3727,374.6557,372.5174,373.977,18594.0
2022-10-06 09:40:00,402.19,403.47,401.71,402.2,5347.0,373.9026,375.0926,373.4564,373.9119,5347.0
2022-10-06 09:50:00,402.4,403.6,401.72,402.13,11424.0,374.0979,375.2135,373.4657,373.8468,11424.0
2022-10-06 10:00:00,401.59,402.29,400.56,400.94,8392.0,373.3448,373.9956,372.3873,372.7405,8392.0
2022-10-06 10:10:00,400.78,400.86,399.78,400.49,11724.0,372.5918,372.6662,371.6621,372.3222,11724.0
2022-10-06 10:20:00,400.74,401.01,399.31,399.31,6987.0,372.5546,372.8056,371.2252,371.2252,6987.0
2022-10-06 10:30:00,399.44,399.85,398.97,399.68,3525.0,371.346,371.7272,370.9091,371.5692,3525.0
2022-10-06 10:40:00,399.51,400.95,399.51,400.95,5632.0,371.4111,372.7498,371.4111,372.7498,5632.0
2022-10-06 10:50:00,400.64,400.92,400.15,400.48,4726.0,372.4616,372.7219,372.0061,372.3129,4726.0
2022-10-06 11:00:00,400.46,400.61,399.34,399.8,14662.0,372.2943,372.4338,371.2531,371.6807,14662.0
2022-10-06 11:10:00,399.89,400.53,399.15,400.53,14847.0,371.7644,372.3594,371.0764,372.3594,14847.0
2022-10-06 11:20:00,400.22,401.0,400.13,400.38,5365.0,372.0712,372.7963,371.9875,372.2199,5365.0
2022-10-06 11:30:00,400.28,400.28,399.1,399.1,3974.0,372.127,372.127,371.03,371.03,3974.0
2022-10-06 11:40:00,399.01,399.64,399.01,399.64,2430.0,370.9463,371.532,370.9463,371.532,2430.0
2022-10-06 11:50:00,399.56,400.1,398.44,398.69,6278.0,371.4576,371.9596,370.4164,370.6488,6278.0
2022-10-06 12:00:00,398.9,398.9,398.42,398.62,2306.0,370.844,370.844,370.3978,370.5837,2306.0
2022-10-06 12:10:00,398.62,398.82,398.11,398.25,5626.0,370.5837,370.7696,370.1096,370.2397,5626.0
2022-10-06 12:20:00,398.49,399.41,398.49,399.41,2260.0,370.4629,371.3182,370.4629,371.3182,2260.0
2022-10-06 12:30:00,399.36,399.42,399.11,399.38,2345.0,371.2717,371.3274,371.0393,371.2903,2345.0
2022-10-06 12:40:00,399.57,400.33,399.37,399.98,8173.0,371.4669,372.1734,371.281,371.8481,8173.0
2022-10-06 12:50:00,400.19,400.49,399.58,400.32,15243.0,372.0433,372.3222,371.4762,372.1641,15243.0
2022-10-06 13:00:00,400.29,400.6,400.14,400.26,10248.0,372.1363,372.4245,371.9968,372.1084,10248.0
2022-10-06 13:10:00,400.27,401.6,400.27,401.1,3520.0,372.1177,373.3541,372.1177,372.8893,3520.0
2022-10-06 13:20:00,401.26,401.38,400.83,400.86,6470.0,373.038,373.1496,372.6383,372.6662,6470.0
2022-10-06 13:30:00,400.95,400.95,399.57,399.69,6335.0,372.7498,372.7498,371.4669,371.5785,6335.0
2022-10-06 13:40:00,399.71,400.44,399.7,400.08,5432.0,371.5971,372.2757,371.5878,371.941,5432.0
2022-10-06 13:50:00,400.27,400.5,400.0,400.03,3127.0,372.1177,372.3315,371.8667,371.8945,3127.0
2022-10-06 14:00:00,399.96,400.12,399.36,399.56,3565.0,371.8295,371.9782,371.2717,371.4576,3565.0
2022-10-06 14:10:00,399.45,399.67,398.94,399.12,4776.0,371.3553,371.5599,370.8812,371.0485,4776.0
2022-10-06 14:20:00,399.15,399.85,399.15,399.85,5548.0,371.0764,371.7272,371.0764,371.7272,5548.0
2022-10-06 14:30:00,399.86,400.37,399.85,400.19,4126.0,371.7365,372.2106,371.7272,372.0433,4126.0
2022-10-06 14:40:00,400.2,400.5,399.33,399.45,11889.0,372.0526,372.3315,371.2438,371.3553,11889.0
2022-10-06 14:50:00,399.33,399.99,399.02,399.53,10337.0,371.2438,371.8574,370.9556,371.4297,10337.0
2022-10-06 15:00:00,399.62,399.62,398.59,398.67,8124.0,371.5134,371.5134,370.5558,370.6302,8124.0
2022-10-06 15:10:00,398.8,399.0,398.08,398.53,13088.0,370.7511,370.937,370.0817,370.5,13088.0
2022-10-06 15:20:00,398.52,400.09,398.37,400.08,7452.0,370.4907,371.9503,370.3513,371.941,7452.0
2022-10-06 15:30:00,400.28,400.38,399.76,399.93,8661.0,372.127,372.2199,371.6435,371.8016,8661.0
2022-10-06 15:40:00,399.88,400.37,399.54,400.15,11252.0,371.7551,372.2106,371.439,372.0061,11252.0
2022-10-06 15:50:00,400.04,400.2,399.18,399.55,46685.0,371.9038,372.0526,371.1043,371.4483,46685.0
2022-10-07 09:30:00,398.56,400.06,396.01,396.85,30055.0,370.5279,371.9224,368.1573,368.9382,30055.0
2022-10-07 09:40:00,397.67,398.34,396.72,397.61,6201.0,369.7005,370.3234,368.8173,369.6448,6201.0
2022-10-07 09:50:00,397.78,399.36,397.6,398.8,13457.0,369.8028,371.2717,369.6355,370.7511,13457.0
2022-10-07 10:00:00,398.68,398.95,397.14,397.8,10045.0,370.6395,370.8905,369.2078,369.8214,10045.0
2022-10-07 10:10:00,397.66,399.0,397.66,398.71,7702.0,369.6912,370.937,369.6912,370.6674,7702.0
2022-10-07 10:20:00,398.88,401.03,398.88,400.72,13003.0,370.8254,372.8242,370.8254,372.536,13003.0
2022-10-07 10:30:00,400.4,400.53,399.22,399.63,11646.0,372.2385,372.3594,371.1415,371.5227,11646.0
2022-10-07 10:40:00,399.58,401.99,399.46,400.76,32923.0,371.4762,373.7167,371.3646,372.5732,32923.0
2022-10-07 10:50:00,400.75,400.75,399.79,400.0,5219.0,372.5639,372.5639,371.6714,371.8667,5219.0
2022-10-07 11:00:00,400.2,401.07,400.15,400.74,6029.0,372.0526,372.8614,372.0061,372.5546,6029.0
2022-10-07 11:10:00,401.0,401.38,400.1,400.24,7535.0,372.7963,373.1496,371.9596,372.0898,7535.0
2022-10-07 11:20:00,399.91,400.9,399.9,400.51,5336.0,371.783,372.7034,371.7737,372.3408,5336.0
2022-10-07 11:30:00,400.51,400.75,399.78,400.03,5396.0,372.3408,372.5639,371.6621,371.8945,5396.0
2022-10-07 11:40:00,399.99,400.37,399.75,399.78,5610.0,371.8574,372.2106,371.6342,371.6621,5610.0
2022-10-07 11:50:00,399.84,401.34,399.84,401.01,18483.0,371.7179,373.1124,371.7179,372.8056,18483.0
2022-10-07 12:00:00,400.93,401.52,400.2,401.41,19791.0,372.7312,373.2797,372.0526,373.1775,19791.0
2022-10-07 12:10:00,401.56,402.0,401.32,401.54,24917.0,373.3169,373.726,373.0938,373.2983,24917.0
2022-10-07 12:20:00,401.61,401.79,400.91,401.4,3839.0,373.3634,373.5308,372.7127,373.1682,3839.0
2022-10-07 12:30:00,401.37,402.3,401.36,402.16,10318.0,373.1403,374.0049,373.131,373.8747,10318.0
2022-10-07 12:40:00,402.15,402.23,401.17,401.53,8441.0,373.8654,373.9398,372.9544,373.289,8441.0
2022-10-07 12:50:00,401.4,401.4,400.54,400.84,5581.0,373.1682,373.1682,372.3687,372.6476,5581.0
2022-10-07 13:00:00,400.67,400.67,399.78,400.06,4900.0,372.4895,372.4895,371.6621,371.9224,4900.0
2022-10-07 13:10:00,400.22,400.76,399.98,400.72,5462.0,372.0712,372.5732,371.8481,372.536,5462.0
2022-10-07 13:20:00,400.68,401.91,400.64,401.35,15299.0,372.4988,373.6423,372.4616,373.1217,15299.0
2022-10-07 13:30:00,401.17,402.0,401.17,402.0,4195.0,372.9544,373.726,372.9544,373.726,4195.0
2022-10-07 13:40:00,402.09,402.99,402.09,402.68,14394.0,373.8097,374.6464,373.8097,374.3582,14394.0
2022-10-07 13:50:00,402.55,403.28,402.55,402.94,8948.0,374.2373,374.916,374.2373,374.5999,8948.0
2022-10-07 14:00:00,402.94,404.67,402.92,404.45,18807.0,374.5999,376.2082,374.5813,376.0037,18807.0
2022-10-07 14:10:00,404.49,404.53,403.18,403.75,17746.0,376.0409,376.078,374.823,375.3529,17746.0
2022-10-07 14:20:00,403.56,403.92,403.05,403.18,10244.0,375.1763,375.5109,374.7021,374.823,10244.0
2022-10-07 14:30:00,402.92,403.29,402.54,403.19,15605.0,374.5813,374.9253,374.228,374.8323,15605.0
2022-10-07 14:40:00,403.19,403.72,403.05,403.62,10678.0,374.8323,375.325,374.7021,375.232,10678.0
2022-10-07 14:50:00,403.72,404.28,403.63,403.91,13121.0,375.325,375.8456,375.2413,375.5017,13121.0
2022-10-07 15:00:00,404.04,404.49,403.49,403.57,11298.0,375.6225,376.0409,375.1112,375.1856,11298.0
2022-10-07 15:10:00,403.62,403.81,403.0,403.07,9614.0,375.232,375.4087,374.6557,374.7207,9614.0
2022-10-07 15:20:00,403.01,403.25,402.12,402.54,15263.0,374.665,374.8881,373.8375,374.228,15263.0
2022-10-07 15:30:00,402.5,403.35,401.76,403.35,21215.0,374.1908,374.981,373.5029,374.981,21215.0
2022-10-07 15:40:00,403.47,404.31,403.2,403.25,18205.0,375.0926,375.8735,374.8416,374.8881,18205.0
2022-10-07 15:50:00,403.36,404.45,403.22,404.42,82528.0,374.9903,376.0037,374.8602,375.9758,82528.0
2022-10-10 09:30:00,407.59,417.33,407.59,416.91,65254.0,378.9228,387.9778,378.9228,387.5873,65254.0
2022-10-10 09:40:00,416.86,418.63,415.21,415.65,35082.0,387.5408,389.1863,386.0069,386.4159,35082.0
2022-10-10 09:50:00,416.06,416.34,411.52,411.53,23956.0,386.7971,387.0574,382.5764,382.5857,23956.0
2022-10-10 10:00:00,411.5,411.73,409.11,409.63,14879.0,382.5578,382.7716,380.3359,380.8193,14879.0
2022-10-10 10:10:00,409.55,410.6,409.23,409.71,8591.0,380.745,381.7211,380.4475,380.8937,8591.0
2022-10-10 10:20:00,410.0,411.7,409.7,411.34,17612.0,381.1633,382.7438,380.8844,382.4091,17612.0
2022-10-10 10:30:00,411.34,411.66,409.44,409.46,11513.0,382.4091,382.7066,380.6427,380.6613,11513.0
2022-10-10 10:40:00,409.44,410.52,409.26,409.42,9789.0,380.6427,381.6467,380.4754,380.6241,9789.0
2022-10-10 10:50:00,409.29,410.25,409.08,409.87,6319.0,380.5033,381.3957,380.308,381.0425,6319.0
2022-10-10 11:00:00,409.7,409.73,408.33,408.5,7259.0,380.8844,380.9123,379.6108,379.7688,7259.0
2022-10-10 11:10:00,408.51,409.39,408.26,408.53,4687.0,379.7781,380.5962,379.5457,379.7967,4687.0
2022-10-10 11:20:00,408.61,409.25,408.45,408.52,8870.0,379.8711,380.4661,379.7223,379.7874,8870.0
2022-10-10 11:30:00,408.2,408.7,408.06,408.16,6991.0,379.4899,379.9548,379.3598,379.4527,6991.0
2022-10-10 11:40:00,407.81,409.17,407.81,408.77,12970.0,379.1274,380.3917,379.1274,380.0198,12970.0
2022-10-10 11:50:00,408.77,409.86,408.4,409.39,8900.0,380.0198,381.0332,379.6759,380.5962,8900.0
2022-10-10 12:00:00,409.49,410.48,409.28,409.37,8277.0,380.6892,381.6096,380.494,380.5776,8277.0
2022-10-10 12:10:00,409.33,410.11,409.12,409.61,8067.0,380.5404,381.2656,380.3452,380.8008,8067.0
2022-10-10 12:20:00,409.38,409.4,407.92,408.05,5494.0,380.5869,380.6055,379.2296,379.3505,5494.0
2022-10-10 12:30:00,408.01,408.41,407.42,407.72,3473.0,379.3133,379.6852,378.7648,379.0437,3473.0
2022-10-10 12:40:00,408.17,408.25,407.61,407.62,4682.0,379.462,379.5364,378.9414,378.9507,4682.0
2022-10-10 12:50:00,407.38,407.49,406.38,406.38,6380.0,378.7276,378.8299,377.7979,377.7979,6380.0
2022-10-10 13:00:00,406.6,407.32,406.52,407.32,3744.0,378.0025,378.6718,377.9281,378.6718,3744.0
2022-10-10 13:10:00,407.25,407.99,406.95,407.54,7578.0,378.6067,379.2947,378.3278,378.8763,7578.0
2022-10-10 13:20:00,407.87,407.98,406.62,406.62,10035.0,379.1831,379.2854,378.021,378.021,10035.0
2022-10-10 13:30:00,406.7,408.22,406.15,408.21,14364.0,378.0954,379.5085,377.5841,379.4992,14364.0
2022-10-10 13:40:00,408.34,409.78,407.51,409.16,7706.0,379.6201,380.9588,378.8485,380.3824,7706.0
2022-10-10 13:50:00,409.02,409.92,408.61,408.61,7426.0,380.2522,381.0889,379.8711,379.8711,7426.0
2022-10-10 14:00:00,408.85,409.31,408.75,409.21,5899.0,380.0942,380.5219,380.0012,380.4289,5899.0
2022-10-10 14:10:00,409.38,409.41,408.57,408.98,8476.0,380.5869,380.6148,379.8339,380.2151,8476.0
2022-10-10 14:20:00,409.0,409.1,407.96,408.85,10267.0,380.2337,380.3266,379.2668,380.0942,10267.0
2022-10-10 14:30:00,408.81,410.24,408.8,410.24,3898.0,380.057,381.3864,380.0477,381.3864,3898.0
2022-10-10 14:40:00,410.21,410.21,409.31,409.48,7906.0,381.3586,381.3586,380.5219,380.6799,7906.0
2022-10-10 14:50:00,409.55,410.08,409.31,409.31,6348.0,380.745,381.2377,380.5219,380.5219,6348.0
2022-10-10 15:00:00,409.26,409.75,409.0,409.44,6330.0,380.4754,380.9309,380.2337,380.6427,6330.0
2022-10-10 15:10:00,409.48,410.59,409.46,410.47,11607.0,380.6799,381.7118,380.6613,381.6003,11607.0
2022-10-10 15:20:00,410.57,411.19,409.85,409.85,11375.0,381.6932,382.2696,381.0239,381.0239,11375.0
2022-10-10 15:30:00,409.8,411.59,409.8,411.52,16303.0,380.9774,382.6415,380.9774,382.5764,16303.0
2022-10-10 15:40:00,411.44,411.45,410.08,410.6,26517.0,382.502,382.5113,381.2377,381.7211,26517.0
2022-10-10 15:50:00,411.09,411.12,410.02,410.25,74334.0,382.1767,382.2045,381.1819,381.3957,74334.0
2022-10-11 09:30:00,405.66,408.61,405.66,407.98,34239.0,377.1286,379.8711,377.1286,379.2854,34239.0
2022-10-11 09:40:00,408.08,410.75,408.08,409.18,10431.0,379.3784,381.8606,379.3784,380.401,10431.0
2022-10-11 09:50:00,409.3,409.7,408.51,409.32,8848.0,380.5126,380.8844,379.7781,380.5311,8848.0
2022-10-11 10:00:00,409.81,410.77,408.88,409.98,8081.0,380.9867,381.8792,380.1221,381.1447,8081.0
2022-10-11 10:10:00,409.68,411.03,408.73,410.26,12950.0,380.8658,382.1209,379.9826,381.405,12950.0
2022-10-11 10:20:00,410.44,411.5,410.28,411.28,15838.0,381.5724,382.5578,381.4236,382.3533,15838.0
2022-10-11 10:30:00,411.3,411.47,409.94,410.49,17748.0,382.3719,382.5299,381.1075,381.6189,17748.0
2022-10-11 10:40:00,410.69,412.86,410.37,412.86,17824.0,381.8048,383.8222,381.5073,383.8222,17824.0
2022-10-11 10:50:00,412.85,414.57,412.62,413.11,43197.0,383.8129,385.4119,383.599,384.0546,43197.0
2022-10-11 11:00:00,413.31,414.85,412.94,414.72,12841.0,384.2405,385.6722,383.8965,385.5513,12841.0
2022-10-11 11:10:00,414.59,414.85,413.25,413.66,8448.0,385.4305,385.6722,384.1847,384.5659,8448.0
2022-10-11 11:20:00,413.76,413.91,412.31,412.86,8883.0,384.6589,384.7983,383.3109,383.8222,8883.0
2022-10-11 11:30:00,412.88,413.73,412.7,413.1,7247.0,383.8408,384.631,383.6734,384.0453,7247.0
2022-10-11 11:40:00,413.44,414.37,413.32,413.77,8015.0,384.3614,385.226,384.2498,384.6682,8015.0
2022-10-11 11:50:00,413.71,414.03,412.96,413.93,7637.0,384.6124,384.9099,383.9151,384.8169,7637.0
2022-10-11 12:00:00,413.85,413.88,412.38,412.9,5485.0,384.7425,384.7704,383.3759,383.8594,5485.0
2022-10-11 12:10:00,412.74,413.42,412.74,413.42,3790.0,383.7106,384.3428,383.7106,384.3428,3790.0
2022-10-11 12:20:00,413.41,414.57,413.18,414.56,8736.0,384.3335,385.4119,384.1197,385.4026,8736.0
2022-10-11 12:30:00,414.47,415.56,414.46,415.55,12814.0,385.3189,386.3323,385.3096,386.323,12814.0
2022-10-11 12:40:00,415.45,416.16,415.03,415.49,13008.0,386.23,386.8901,385.8395,386.2672,13008.0
2022-10-11 12:50:00,415.27,415.3,414.52,415.07,6669.0,386.0627,386.0906,385.3654,385.8767,6669.0
2022-10-11 13:00:00,415.1,415.37,414.72,415.21,7835.0,385.9046,386.1556,385.5513,386.0069,7835.0
2022-10-11 13:10:00,415.03,415.64,414.69,415.14,6416.0,385.8395,386.4066,385.5235,385.9418,6416.0
2022-10-11 13:20:00,415.1,415.62,414.98,415.59,6043.0,385.9046,386.388,385.7931,386.3602,6043.0
2022-10-11 13:30:00,415.79,415.86,415.11,415.41,5825.0,386.5461,386.6112,385.9139,386.1928,5825.0
2022-10-11 13:40:00,415.51,415.95,415.28,415.28,4060.0,386.2858,386.6948,386.072,386.072,4060.0
2022-10-11 13:50:00,415.24,415.58,414.6,414.95,4437.0,386.0348,386.3509,385.4398,385.7652,4437.0
2022-10-11 14:00:00,414.91,414.95,413.87,414.02,5095.0,385.728,385.7652,384.7611,384.9006,5095.0
2022-10-11 14:10:00,413.71,414.3,413.67,414.01,4113.0,384.6124,385.1609,384.5752,384.8913,4113.0
2022-10-11 14:20:00,413.75,414.34,413.62,414.23,6327.0,384.6496,385.1981,384.5287,385.0958,6327.0
2022-10-11 14:30:00,414.49,415.03,414.3,414.77,5822.0,385.3375,385.8395,385.1609,385.5978,5822.0
2022-10-11 14:40:00,414.93,414.93,412.55,412.85,12563.0,385.7466,385.7466,383.534,383.8129,12563.0
2022-10-11 14:50:00,412.82,412.82,411.14,411.32,8980.0,383.785,383.785,382.2231,382.3905,8980.0
2022-10-11 15:00:00,411.12,411.3,410.3,410.56,9432.0,382.2045,382.3719,381.4422,381.6839,9432.0
2022-10-11 15:10:00,410.59,411.01,409.76,410.6,9198.0,381.7118,382.1023,380.9402,381.7211,9198.0
2022-10-11 15:20:00,410.86,411.39,409.79,410.35,15899.0,381.9628,382.4556,380.9681,381.4887,15899.0
2022-10-11 15:30:00,410.56,410.78,409.48,410.76,10489.0,381.6839,381.8885,380.6799,381.8699,10489.0
2022-10-11 15:40:00,410.61,411.08,409.93,411.08,14449.0,381.7304,382.1674,381.0982,382.1674,14449.0
2022-10-11 15:50:00,411.44,411.45,410.07,411.05,58763.0,382.502,382.5113,381.2284,382.1395,58763.0
2022-10-12 09:30:00,406.93,408.9,405.3,408.67,25849.0,378.3092,380.1407,376.7939,379.9269,25849.0
2022-10-12 09:40:00,408.35,408.6,405.46,406.07,9729.0,379.6294,379.8618,376.9426,377.5097,9729.0
2022-10-12 09:50:00,406.32,406.82,404.76,406.74,16470.0,377.7421,378.207,376.2919,378.1326,16470.0
2022-10-12 10:00:00,406.81,407.08,405.12,405.39,10749.0,378.1977,378.4487,376.6265,376.8776,10749.0
2022-10-12 10:10:00,405.23,405.72,404.91,405.69,10872.0,376.7288,377.1843,376.4313,377.1565,10872.0
2022-10-12 10:20:00,405.15,405.16,403.81,403.96,6804.0,376.6544,376.6637,375.4087,375.5481,6804.0
2022-10-12 10:30:00,403.99,405.61,403.87,404.82,5137.0,375.576,377.0821,375.4645,376.3476,5137.0
2022-10-12 10:40:00,404.61,405.09,404.34,404.8,6436.0,376.1524,376.5987,375.9014,376.3291,6436.0
2022-10-12 10:50:00,404.83,405.29,404.51,404.93,4706.0,376.3569,376.7846,376.0595,376.4499,4706.0
2022-10-12 11:00:00,404.65,405.6,404.56,404.56,4927.0,376.1896,377.0728,376.1059,376.1059,4927.0
2022-10-12 11:10:00,404.59,405.16,404.46,405.15,8315.0,376.1338,376.6637,376.013,376.6544,8315.0
2022-10-12 11:20:00,405.15,405.15,403.61,404.16,3625.0,376.6544,376.6544,375.2228,375.7341,3625.0
2022-10-12 11:30:00,403.92,403.92,403.21,403.22,7412.0,375.5109,375.5109,374.8509,374.8602,7412.0
2022-10-12 11:40:00,403.24,404.45,403.23,404.3,4020.0,374.8788,376.0037,374.8695,375.8642,4020.0
2022-10-12 11:50:00,404.26,404.59,404.05,404.59,2900.0,375.827,376.1338,375.6318,376.1338,2900.0
2022-10-12 12:00:00,404.69,405.39,404.36,404.36,7040.0,376.2268,376.8776,375.92,375.92,7040.0
2022-10-12 12:10:00,404.4,404.69,404.15,404.5,5288.0,375.9572,376.2268,375.7248,376.0502,5288.0
2022-10-12 12:20:00,404.36,404.36,403.35,403.36,3306.0,375.92,375.92,374.981,374.9903,3306.0
2022-10-12 12:30:00,403.71,403.82,403.23,403.53,5529.0,375.3157,375.418,374.8695,375.1484,5529.0
2022-10-12 12:40:00,403.67,403.77,403.04,403.06,4233.0,375.2785,375.3715,374.6928,374.7114,4233.0
2022-10-12 12:50:00,403.0,403.98,402.73,403.98,5271.0,374.6557,375.5667,374.4046,375.5667,5271.0
2022-10-12 13:00:00,403.94,403.94,403.37,403.41,2185.0,375.5295,375.5295,374.9996,375.0368,2185.0
2022-10-12 13:10:00,403.56,403.61,403.13,403.13,2005.0,375.1763,375.2228,374.7765,374.7765,2005.0
2022-10-12 13:20:00,403.17,403.42,402.96,403.35,3892.0,374.8137,375.0461,374.6185,374.981,3892.0
2022-10-12 13:30:00,403.31,403.36,402.14,402.22,7499.0,374.9439,374.9903,373.8561,373.9305,7499.0
2022-10-12 13:40:00,402.35,402.96,402.19,402.83,3874.0,374.0514,374.6185,373.9026,374.4976,3874.0
2022-10-12 13:50:00,402.81,402.82,401.73,401.98,5389.0,374.479,374.4883,373.475,373.7074,5389.0
2022-10-12 14:00:00,402.44,403.12,401.53,402.04,10401.0,374.135,374.7672,373.289,373.7632,10401.0
2022-10-12 14:10:00,401.8,402.51,401.8,402.03,6066.0,373.5401,374.2001,373.5401,373.7539,6066.0
2022-10-12 14:20:00,401.89,402.12,401.09,402.12,9438.0,373.6237,373.8375,372.88,373.8375,9438.0
2022-10-12 14:30:00,401.91,402.15,401.28,401.63,8611.0,373.6423,373.8654,373.0566,373.382,8611.0
2022-10-12 14:40:00,401.73,401.85,400.53,400.67,8085.0,373.475,373.5865,372.3594,372.4895,8085.0
2022-10-12 14:50:00,400.55,400.73,399.94,400.17,13092.0,372.378,372.5453,371.8109,372.0247,13092.0
2022-10-12 15:00:00,400.14,400.49,399.91,400.28,17558.0,371.9968,372.3222,371.783,372.127,17558.0
2022-10-12 15:10:00,400.26,400.4,399.32,399.88,9989.0,372.1084,372.2385,371.2345,371.7551,9989.0
2022-10-12 15:20:00,399.92,399.92,398.55,398.62,11349.0,371.7923,371.7923,370.5186,370.5837,11349.0
2022-10-12 15:30:00,398.63,399.32,398.59,398.82,17581.0,370.593,371.2345,370.5558,370.7696,17581.0
2022-10-12 15:40:00,398.79,398.92,398.3,398.55,22795.0,370.7418,370.8626,370.2862,370.5186,22795.0
2022-10-12 15:50:00,398.44,398.52,397.14,397.26,74809.0,370.4164,370.4907,369.2078,369.3194,74809.0
2022-10-13 09:30:00,393.0,400.37,391.22,400.09,37845.0,365.359,372.2106,363.7042,371.9503,37845.0
2022-10-13 09:40:00,400.74,402.65,399.52,400.22,19306.0,372.5546,374.3303,371.4204,372.0712,19306.0
2022-10-13 09:50:00,400.42,402.0,399.63,400.53,15315.0,372.2571,373.726,371.5227,372.3594,15315.0
2022-10-13 10:00:00,400.91,401.94,399.81,400.0,13063.0,372.7127,373.6702,371.69,371.8667,13063.0
2022-10-13 10:10:00,399.57,400.05,397.64,397.65,12670.0,371.4669,371.9131,369.6726,369.6819,12670.0
2022-10-13 10:20:00,397.75,397.95,395.78,396.69,12830.0,369.7749,369.9608,367.9435,368.7895,12830.0
2022-10-13 10:30:00,396.65,398.21,395.85,397.44,14794.0,368.7523,370.2026,368.0085,369.4867,14794.0
2022-10-13 10:40:00,397.37,397.81,396.45,397.58,9130.0,369.4216,369.8307,368.5663,369.6169,9130.0
2022-10-13 10:50:00,397.75,399.34,397.0,399.04,11742.0,369.7749,371.2531,369.0777,370.9742,11742.0
2022-10-13 11:00:00,399.38,401.56,398.93,401.56,7947.0,371.2903,373.3169,370.8719,373.3169,7947.0
2022-10-13 11:10:00,400.66,403.3,399.77,401.95,11316.0,372.4802,374.9346,371.6528,373.6795,11316.0
2022-10-13 11:20:00,402.19,404.63,401.82,402.45,9411.0,373.9026,376.171,373.5586,374.1443,9411.0
2022-10-13 11:30:00,402.22,405.2,402.01,404.26,10455.0,373.9305,376.7009,373.7353,375.827,10455.0
2022-10-13 11:40:00,404.72,404.72,401.38,401.45,11455.0,376.2547,376.2547,373.1496,373.2147,11455.0
2022-10-13 11:50:00,401.25,401.93,400.53,400.56,15388.0,373.0287,373.6609,372.3594,372.3873,15388.0
2022-10-13 12:00:00,400.86,402.47,400.69,401.75,12890.0,372.6662,374.1629,372.5081,373.4936,12890.0
2022-10-13 12:10:00,401.55,401.77,400.48,400.48,5406.0,373.3076,373.5122,372.3129,372.3129,5406.0
2022-10-13 12:20:00,400.62,401.68,400.23,400.28,4854.0,372.443,373.4285,372.0805,372.127,4854.0
2022-10-13 12:30:00,400.45,401.15,400.26,400.61,6277.0,372.285,372.9358,372.1084,372.4338,6277.0
2022-10-13 12:40:00,400.75,403.15,400.59,402.89,4924.0,372.5639,374.7951,372.4152,374.5534,4924.0
2022-10-13 12:50:00,403.25,403.25,401.95,402.71,5280.0,374.8881,374.8881,373.6795,374.3861,5280.0
2022-10-13 13:00:00,402.85,403.3,402.51,402.58,3422.0,374.5162,374.9346,374.2001,374.2652,3422.0
2022-10-13 13:10:00,402.49,403.43,402.36,403.31,7741.0,374.1815,375.0554,374.0607,374.9439,7741.0
2022-10-13 13:20:00,403.27,404.24,403.0,403.69,11310.0,374.9067,375.8084,374.6557,375.2971,11310.0
2022-10-13 13:30:00,403.47,404.28,402.94,402.94,13769.0,375.0926,375.8456,374.5999,374.5999,13769.0
2022-10-13 13:40:00,402.57,404.16,402.57,403.78,7934.0,374.2559,375.7341,374.2559,375.3808,7934.0
2022-10-13 13:50:00,403.8,404.14,403.26,403.96,6574.0,375.3994,375.7155,374.8974,375.5481,6574.0
2022-10-13 14:00:00,403.91,403.91,403.0,403.86,15139.0,375.5017,375.5017,374.6557,375.4552,15139.0
2022-10-13 14:10:00,403.57,404.6,403.39,404.44,7610.0,375.1856,376.1431,375.0182,375.9944,7610.0
2022-10-13 14:20:00,404.43,404.58,403.33,403.68,7290.0,375.9851,376.1245,374.9624,375.2878,7290.0
2022-10-13 14:30:00,403.84,405.0,403.82,404.55,6250.0,375.4366,376.515,375.418,376.0966,6250.0
2022-10-13 14:40:00,404.43,405.87,404.24,405.75,8787.0,375.9851,377.3238,375.8084,377.2122,8787.0
2022-10-13 14:50:00,405.45,406.59,405.38,406.5,6026.0,376.9333,377.9932,376.8683,377.9095,6026.0
2022-10-13 15:00:00,406.23,406.64,405.59,406.64,9222.0,377.6585,378.0396,377.0635,378.0396,9222.0
2022-10-13 15:10:00,406.6,406.6,405.84,405.99,8026.0,378.0025,378.0025,377.2959,377.4354,8026.0
2022-10-13 15:20:00,405.9,405.93,404.62,404.74,8464.0,377.3517,377.3796,376.1617,376.2733,8464.0
2022-10-13 15:30:00,404.72,405.59,404.24,405.21,17977.0,376.2547,377.0635,375.8084,376.7102,17977.0
2022-10-13 15:40:00,405.2,406.39,404.57,405.67,12999.0,376.7009,377.8072,376.1152,377.1379,12999.0
2022-10-13 15:50:00,405.48,407.05,405.39,405.6,61174.0,376.9612,378.4208,376.8776,377.0728,61174.0
2022-10-14 09:30:00,404.33,405.38,398.01,400.86,62508.0,375.8921,376.8683,370.0166,372.6662,62508.0
2022-10-14 09:40:00,401.33,401.33,396.35,398.22,29638.0,373.1031,373.1031,368.4734,370.2118,29638.0
2022-10-14 09:50:00,398.58,398.67,396.58,397.7,24796.0,370.5465,370.6302,368.6872,369.7284,24796.0
2022-10-14 10:00:00,397.23,398.07,395.5,395.82,24647.0,369.2915,370.0724,367.6832,367.9807,24647.0
2022-10-14 10:10:00,396.24,396.28,393.4,394.47,23115.0,368.3711,368.4083,365.7309,366.7256,23115.0
2022-10-14 10:20:00,394.12,394.61,393.0,394.13,11153.0,366.4002,366.8558,365.359,366.4095,11153.0
2022-10-14 10:30:00,394.1,395.0,393.54,394.01,12307.0,366.3816,367.2183,365.861,366.298,12307.0
2022-10-14 10:40:00,394.12,394.83,392.28,392.88,11651.0,366.4002,367.0603,364.6896,365.2474,11651.0
2022-10-14 10:50:00,393.21,393.7,392.96,393.22,9131.0,365.5542,366.0098,365.3218,365.5635,9131.0
2022-10-14 11:00:00,393.31,394.57,393.02,394.08,9848.0,365.6472,366.8186,365.3776,366.363,9848.0
2022-10-14 11:10:00,393.89,394.22,392.46,392.56,10574.0,366.1864,366.4932,364.857,364.9499,10574.0
2022-10-14 11:20:00,392.6,393.63,392.52,393.48,12855.0,364.9871,365.9447,364.9128,365.8052,12855.0
2022-10-14 11:30:00,393.19,393.2,391.3,392.07,11011.0,365.5356,365.5449,363.7786,364.4944,11011.0
2022-10-14 11:40:00,391.93,392.27,390.4,390.7,11779.0,364.3642,364.6803,362.9419,363.2208,11779.0
2022-10-14 11:50:00,390.69,390.78,389.99,390.18,8955.0,363.2115,363.2951,362.5607,362.7373,8955.0
2022-10-14 12:00:00,390.07,391.7,390.07,390.98,12596.0,362.6351,364.1504,362.6351,363.4811,12596.0
2022-10-14 12:10:00,391.06,391.27,390.0,390.0,11322.0,363.5554,363.7507,362.57,362.57,11322.0
2022-10-14 12:20:00,389.68,391.01,389.68,390.77,17492.0,362.2725,363.509,362.2725,363.2858,17492.0
2022-10-14 12:30:00,391.04,391.95,390.65,391.72,9795.0,363.5368,364.3828,363.1743,364.169,9795.0
2022-10-14 12:40:00,391.53,392.81,391.5,391.84,14947.0,363.9924,365.1824,363.9645,364.2806,14947.0
2022-10-14 12:50:00,391.79,391.87,391.32,391.34,3994.0,364.2341,364.3085,363.7972,363.8157,3994.0
2022-10-14 13:00:00,391.25,391.95,390.44,390.82,4445.0,363.7321,364.3828,362.979,363.3323,4445.0
2022-10-14 13:10:00,390.86,391.12,389.9,390.64,4936.0,363.3695,363.6112,362.477,363.165,4936.0
2022-10-14 13:20:00,390.64,391.28,390.25,391.24,6150.0,363.165,363.76,362.8024,363.7228,6150.0
2022-10-14 13:30:00,391.33,391.78,391.06,391.45,6315.0,363.8064,364.2248,363.5554,363.918,6315.0
2022-10-14 13:40:00,391.29,391.4,390.47,390.82,4151.0,363.7693,363.8715,363.0069,363.3323,4151.0
2022-10-14 13:50:00,390.75,391.53,390.53,391.37,11293.0,363.2672,363.9924,363.0627,363.8436,11293.0
2022-10-14 14:00:00,391.35,391.5,390.91,391.15,4495.0,363.825,363.9645,363.416,363.6391,4495.0
2022-10-14 14:10:00,391.02,391.1,390.14,390.22,3671.0,363.5183,363.5926,362.7001,362.7745,3671.0
2022-10-14 14:20:00,390.32,390.36,389.75,390.32,11319.0,362.8675,362.9047,362.3376,362.8675,11319.0
2022-10-14 14:30:00,390.19,390.19,389.59,389.59,7979.0,362.7466,362.7466,362.1888,362.1888,7979.0
2022-10-14 14:40:00,389.51,389.51,388.7,388.88,9386.0,362.1145,362.1145,361.3614,361.5288,9386.0
2022-10-14 14:50:00,388.94,389.13,388.56,388.9,8614.0,361.5845,361.7612,361.2313,361.5474,8614.0
2022-10-14 15:00:00,388.91,389.97,388.54,389.26,12643.0,361.5567,362.5421,361.2127,361.882,12643.0
2022-10-14 15:10:00,389.22,389.42,388.1,388.77,28051.0,361.8449,362.0308,360.8036,361.4265,28051.0
2022-10-14 15:20:00,388.69,391.44,388.69,391.13,22722.0,361.3521,363.9087,361.3521,363.6205,22722.0
2022-10-14 15:30:00,391.0,391.78,390.26,390.77,25628.0,363.4997,364.2248,362.8117,363.2858,25628.0
2022-10-14 15:40:00,390.7,391.06,390.23,390.87,28474.0,363.2208,363.5554,362.7838,363.3788,28474.0
2022-10-14 15:50:00,391.02,391.28,389.01,389.66,119129.0,363.5183,363.76,361.6496,362.2539,119129.0
2022-10-17 09:30:00,393.0,395.6,392.14,395.22,33146.0,365.359,367.7761,364.5595,367.4229,33146.0
2022-10-17 09:40:00,395.7,396.32,393.71,395.49,26670.0,367.8691,368.4455,366.0191,367.6739,26670.0
2022-10-17 09:50:00,395.23,396.0,393.64,394.62,37259.0,367.4321,368.148,365.954,366.8651,37259.0
2022-10-17 10:00:00,394.71,397.63,394.71,397.05,34623.0,366.9487,369.6633,366.9487,369.1241,34623.0
2022-10-17 10:10:00,397.04,400.06,397.04,399.71,23387.0,369.1148,371.9224,369.1148,371.5971,23387.0
2022-10-17 10:20:00,400.07,400.61,397.6,398.59,21152.0,371.9317,372.4338,369.6355,370.5558,21152.0
2022-10-17 10:30:00,398.75,399.23,398.0,398.1,13420.0,370.7046,371.1508,370.0073,370.1003,13420.0
2022-10-17 10:40:00,398.14,399.97,398.14,399.05,12201.0,370.1375,371.8388,370.1375,370.9835,12201.0
2022-10-17 10:50:00,398.87,398.87,397.28,398.63,17439.0,370.8161,370.8161,369.338,370.593,17439.0
2022-10-17 11:00:00,398.97,399.84,398.83,399.84,11225.0,370.9091,371.7179,370.7789,371.7179,11225.0
2022-10-17 11:10:00,399.82,400.0,397.45,397.47,17318.0,371.6993,371.8667,369.496,369.5146,17318.0
2022-10-17 11:20:00,397.46,399.03,397.35,398.08,21020.0,369.5053,370.9649,369.403,370.0817,21020.0
2022-10-17 11:30:00,398.35,398.71,397.75,398.71,14960.0,370.3327,370.6674,369.7749,370.6674,14960.0
2022-10-17 11:40:00,398.48,398.58,397.51,398.02,5072.0,370.4536,370.5465,369.5518,370.0259,5072.0
2022-10-17 11:50:00,397.88,398.3,396.98,398.08,12393.0,369.8958,370.2862,369.0591,370.0817,12393.0
2022-10-17 12:00:00,398.05,398.88,397.93,398.65,6299.0,370.0538,370.8254,369.9422,370.6116,6299.0
2022-10-17 12:10:00,398.58,398.72,398.0,398.39,3550.0,370.5465,370.6767,370.0073,370.3699,3550.0
2022-10-17 12:20:00,398.16,398.23,397.42,397.99,6316.0,370.1561,370.2211,369.4681,369.998,6316.0
2022-10-17 12:30:00,397.97,398.12,397.73,397.82,3795.0,369.9794,370.1189,369.7563,369.84,3795.0
2022-10-17 12:40:00,397.77,397.8,397.18,397.42,5398.0,369.7935,369.8214,369.245,369.4681,5398.0
2022-10-17 12:50:00,397.4,397.89,397.4,397.89,5341.0,369.4495,369.9051,369.4495,369.9051,5341.0
2022-10-17 13:00:00,397.98,398.7,397.84,398.13,8881.0,369.9887,370.6581,369.8586,370.1282,8881.0
2022-10-17 13:10:00,398.02,398.64,397.99,398.01,6611.0,370.0259,370.6023,369.998,370.0166,6611.0
2022-10-17 13:20:00,397.96,398.74,397.67,398.33,26191.0,369.9701,370.6953,369.7005,370.3141,26191.0
2022-10-17 13:30:00,398.4,399.37,398.21,398.74,26009.0,370.3792,371.281,370.2026,370.6953,26009.0
2022-10-17 13:40:00,398.81,399.83,398.8,399.55,13947.0,370.7604,371.7086,370.7511,371.4483,13947.0
2022-10-17 13:50:00,399.69,399.92,399.18,399.26,16531.0,371.5785,371.7923,371.1043,371.1787,16531.0
2022-10-17 14:00:00,399.24,400.18,399.15,399.74,12619.0,371.1601,372.034,371.0764,371.6249,12619.0
2022-10-17 14:10:00,399.78,399.79,398.64,398.9,7678.0,371.6621,371.6714,370.6023,370.844,7678.0
2022-10-17 14:20:00,399.0,399.0,397.8,398.53,7359.0,370.937,370.937,369.8214,370.5,7359.0
2022-10-17 14:30:00,398.44,399.09,398.26,399.03,6746.0,370.4164,371.0207,370.249,370.9649,6746.0
2022-10-17 14:40:00,398.83,399.2,398.73,398.81,6105.0,370.7789,371.1229,370.686,370.7604,6105.0
2022-10-17 14:50:00,398.79,399.1,398.59,399.05,6205.0,370.7418,371.03,370.5558,370.9835,6205.0
2022-10-17 15:00:00,398.97,399.89,398.45,399.79,17938.0,370.9091,371.7644,370.4257,371.6714,17938.0
2022-10-17 15:10:00,399.54,399.65,399.01,399.19,11189.0,371.439,371.5413,370.9463,371.1136,11189.0
2022-10-17 15:20:00,399.03,399.69,398.9,399.33,21235.0,370.9649,371.5785,370.844,371.2438,21235.0
2022-10-17 15:30:00,399.32,399.7,398.83,399.1,19321.0,371.2345,371.5878,370.7789,371.03,19321.0
2022-10-17 15:40:00,399.04,399.6,398.48,398.75,50063.0,370.9742,371.4948,370.4536,370.7046,50063.0
2022-10-17 15:50:00,398.94,399.81,397.01,397.52,125599.0,370.8812,371.69,369.087,369.5611,125599.0
2022-10-18 09:30:00,403.15,411.01,401.54,409.0,137622.0,374.7951,382.1023,373.2983,380.2337,137622.0
2022-10-18 09:40:00,409.0,410.31,406.03,409.38,77727.0,380.2337,381.4515,377.4725,380.5869,77727.0
2022-10-18 09:50:00,408.45,410.12,405.41,406.65,55359.0,379.7223,381.2749,376.8962,378.0489,55359.0
2022-10-18 10:00:00,406.95,416.18,406.95,412.59,83808.0,378.3278,386.9087,378.3278,383.5712,83808.0
2022-10-18 10:10:00,413.21,415.51,411.05,412.87,81572.0,384.1476,386.2858,382.1395,383.8315,81572.0
2022-10-18 10:20:00,412.71,412.71,410.02,410.28,63486.0,383.6827,383.6827,381.1819,381.4236,63486.0
2022-10-18 10:30:00,410.04,413.72,409.43,413.33,65538.0,381.2005,384.6217,380.6334,384.2591,65538.0
2022-10-18 10:40:00,413.34,416.43,412.56,416.21,100591.0,384.2684,387.1411,383.5433,386.9366,100591.0
2022-10-18 10:50:00,416.24,416.66,415.0,416.59,50343.0,386.9644,387.3549,385.8117,387.2898,50343.0
2022-10-18 11:00:00,416.59,417.36,414.28,416.03,74433.0,387.2898,388.0057,385.1423,386.7692,74433.0
2022-10-18 11:10:00,416.08,419.79,415.21,419.79,75836.0,386.8157,390.2648,386.0069,390.2648,75836.0
2022-10-18 11:20:00,419.5,422.44,417.47,421.9,70424.0,389.9952,392.7284,388.1079,392.2264,70424.0
2022-10-18 11:30:00,421.67,423.2,418.46,419.96,89578.0,392.0125,393.4349,389.0283,390.4228,89578.0
2022-10-18 11:40:00,420.3,424.67,419.81,424.48,98388.0,390.7389,394.8015,390.2834,394.6249,98388.0
2022-10-18 11:50:00,424.21,425.37,423.08,423.3,76648.0,394.3739,395.4523,393.3234,393.5279,76648.0
2022-10-18 12:00:00,423.44,425.56,423.44,425.56,46134.0,393.658,395.6289,393.658,395.6289,46134.0
2022-10-18 12:10:00,425.46,427.82,424.75,427.22,89078.0,395.536,397.73,394.8759,397.1722,89078.0
2022-10-18 12:20:00,427.1,427.5,425.81,427.5,41131.0,397.0606,397.4325,395.8614,397.4325,41131.0
2022-10-18 12:30:00,427.23,430.75,427.23,430.1,84998.0,397.1815,400.4539,397.1815,399.8496,84998.0
2022-10-18 12:40:00,430.14,432.24,430.14,431.88,94274.0,399.8868,401.8391,399.8868,401.5044,94274.0
2022-10-18 12:50:00,432.04,433.31,431.88,433.24,78282.0,401.6532,402.8339,401.5044,402.7688,78282.0
2022-10-18 13:00:00,433.25,434.09,431.56,431.56,89128.0,402.7781,403.559,401.2069,401.2069,89128.0
2022-10-18 13:10:00,431.76,434.9,431.01,433.14,67576.0,401.3929,404.312,400.6956,402.6758,67576.0
2022-10-18 13:20:00,433.19,434.31,431.97,432.3,56107.0,402.7223,403.7635,401.5881,401.8949,56107.0
2022-10-18 13:30:00,432.74,435.51,432.49,433.91,47782.0,402.3039,404.8791,402.0715,403.3917,47782.0
2022-10-18 13:40:00,434.04,434.37,432.76,433.81,28999.0,403.5125,403.8193,402.3225,403.2987,28999.0
2022-10-18 13:50:00,433.65,434.45,432.73,433.19,44082.0,403.1499,403.8937,402.2946,402.7223,44082.0
2022-10-18 14:00:00,433.16,434.03,432.54,432.88,38284.0,402.6944,403.5032,402.118,402.4341,38284.0
2022-10-18 14:10:00,432.89,432.99,431.47,432.61,83366.0,402.4434,402.5364,401.1233,402.1831,83366.0
2022-10-18 14:20:00,432.56,433.96,432.19,433.39,29354.0,402.1366,403.4381,401.7926,402.9082,29354.0
2022-10-18 14:30:00,433.39,433.7,431.75,432.1,41125.0,402.9082,403.1964,401.3836,401.709,41125.0
2022-10-18 14:40:00,432.3,432.36,430.13,431.53,61892.0,401.8949,401.9507,399.8775,401.179,61892.0
2022-10-18 14:50:00,431.25,433.2,431.14,433.01,28989.0,400.9187,402.7316,400.8165,402.555,28989.0
2022-10-18 15:00:00,433.0,434.25,431.86,431.93,84428.0,402.5457,403.7077,401.4858,401.5509,84428.0
2022-10-18 15:10:00,431.92,431.92,429.44,429.6,107937.0,401.5416,401.5416,399.236,399.3848,107937.0
2022-10-18 15:20:00,429.75,431.22,429.0,431.11,105803.0,399.5242,400.8908,398.827,400.7886,105803.0
2022-10-18 15:30:00,431.0,432.85,430.04,432.34,60797.0,400.6863,402.4062,399.7938,401.9321,60797.0
2022-10-18 15:40:00,432.36,432.95,431.8,431.88,72470.0,401.9507,402.4992,401.4301,401.5044,72470.0
2022-10-18 15:50:00,431.96,432.52,430.18,432.23,281718.0,401.5788,402.0994,399.924,401.8298,281718.0
2022-10-19 09:30:00,433.97,435.01,430.43,431.54,123384.0,403.4474,404.4143,400.1564,401.1883,123384.0
2022-10-19 09:40:00,431.67,435.87,430.35,434.55,38078.0,401.3092,405.2138,400.082,403.9866,38078.0
2022-10-19 09:50:00,434.8,439.7,434.42,439.2,53690.0,404.2191,408.7744,403.8658,408.3096,53690.0
2022-10-19 10:00:00,439.36,443.0,437.96,442.86,87887.0,408.4583,411.8423,407.1568,411.7122,87887.0
2022-10-19 10:10:00,442.8,446.14,442.59,444.86,167285.0,411.6564,414.7615,411.4612,413.5715,167285.0
2022-10-19 10:20:00,444.79,447.57,442.32,444.05,138919.0,413.5064,416.0909,411.2101,412.8185,138919.0
2022-10-19 10:30:00,444.0,445.5,442.63,445.35,58033.0,412.772,414.1665,411.4983,414.027,58033.0
2022-10-19 10:40:00,445.12,446.53,441.76,442.09,48408.0,413.8132,415.124,410.6895,410.9963,48408.0
2022-10-19 10:50:00,442.21,442.63,440.02,441.14,34967.0,411.1079,411.4983,409.0719,410.1131,34967.0
2022-10-19 11:00:00,441.18,442.0,440.07,440.25,22563.0,410.1503,410.9127,409.1184,409.2857,22563.0
2022-10-19 11:10:00,440.23,441.52,439.28,440.6,22379.0,409.2671,410.4664,408.384,409.6111,22379.0
2022-10-19 11:20:00,440.62,441.24,438.28,438.55,22185.0,409.6297,410.2061,407.4543,407.7053,22185.0
2022-10-19 11:30:00,438.65,438.96,437.18,438.08,28306.0,407.7983,408.0865,406.4317,407.2684,28306.0
2022-10-19 11:40:00,438.02,439.48,438.02,439.1,34065.0,407.2126,408.5699,407.2126,408.2166,34065.0
2022-10-19 11:50:00,439.06,439.49,438.19,438.64,17716.0,408.1794,408.5792,407.3706,407.789,17716.0
2022-10-19 12:00:00,438.3,438.92,437.02,437.22,16732.0,407.4729,408.0493,406.2829,406.4688,16732.0
2022-10-19 12:10:00,437.26,438.46,437.24,437.44,16210.0,406.506,407.6216,406.4874,406.6734,16210.0
2022-10-19 12:20:00,437.6,438.44,437.17,437.66,12663.0,406.8221,407.603,406.4224,406.8779,12663.0
2022-10-19 12:30:00,437.69,439.46,437.62,439.3,15126.0,406.9058,408.5513,406.8407,408.4026,15126.0
2022-10-19 12:40:00,439.22,439.49,437.68,437.85,17244.0,408.3282,408.5792,406.8965,407.0545,17244.0
2022-10-19 12:50:00,437.67,438.49,437.66,438.49,12473.0,406.8872,407.6495,406.8779,407.6495,12473.0
2022-10-19 13:00:00,438.58,438.88,436.3,436.94,32435.0,407.7332,408.0121,405.6136,406.2085,32435.0
2022-10-19 13:10:00,436.98,437.73,436.49,436.77,10912.0,406.2457,406.943,405.7902,406.0505,10912.0
2022-10-19 13:20:00,436.76,437.26,435.59,436.97,18317.0,406.0412,406.506,404.9535,406.2364,18317.0
2022-10-19 13:30:00,436.99,437.26,435.82,435.82,16510.0,406.255,406.506,405.1673,405.1673,16510.0
2022-10-19 13:40:00,435.52,436.61,434.55,434.74,19337.0,404.8884,405.9018,403.9866,404.1633,19337.0
2022-10-19 13:50:00,434.54,435.33,434.47,435.25,20833.0,403.9773,404.7118,403.9123,404.6374,20833.0
2022-10-19 14:00:00,434.94,437.8,434.5,437.8,22717.0,404.3492,407.0081,403.9402,407.0081,22717.0
2022-10-19 14:10:00,437.78,438.19,437.14,437.56,32463.0,406.9895,407.3706,406.3945,406.7849,32463.0
2022-10-19 14:20:00,437.56,437.83,436.67,437.71,21394.0,406.7849,407.0359,405.9575,406.9244,21394.0
2022-10-19 14:30:00,437.64,438.05,436.94,437.23,14396.0,406.8593,407.2405,406.2085,406.4781,14396.0
2022-10-19 14:40:00,437.01,437.26,436.14,436.24,19026.0,406.2736,406.506,405.4648,405.5578,19026.0
2022-10-19 14:50:00,436.03,436.4,435.43,436.39,25333.0,405.3625,405.7065,404.8047,405.6972,25333.0
2022-10-19 15:00:00,436.44,438.53,436.39,438.25,16562.0,405.7437,407.6867,405.6972,407.4264,16562.0
2022-10-19 15:10:00,438.33,439.79,438.26,439.63,27851.0,407.5008,408.8581,407.4357,408.7093,27851.0
2022-10-19 15:20:00,439.74,439.75,438.13,438.71,24686.0,408.8116,408.8209,407.3148,407.8541,24686.0
2022-10-19 15:30:00,438.68,439.87,438.32,439.25,36391.0,407.8262,408.9325,407.4915,408.3561,36391.0
2022-10-19 15:40:00,439.25,439.91,438.67,438.86,38094.0,408.3561,408.9697,407.8169,407.9935,38094.0
2022-10-19 15:50:00,438.78,440.5,438.78,440.19,129679.0,407.9191,409.5182,407.9191,409.23,129679.0
2022-10-20 09:30:00,439.62,440.54,437.95,440.36,39608.0,408.7,409.5553,407.1475,409.388,39608.0
2022-10-20 09:40:00,440.39,444.49,440.39,443.86,29220.0,409.4159,413.2275,409.4159,412.6418,29220.0
2022-10-20 09:50:00,444.26,444.26,442.03,442.52,13715.0,413.0137,413.0137,410.9405,411.3961,13715.0
2022-10-20 10:00:00,442.7,443.61,440.67,442.86,27759.0,411.5634,412.4094,409.6762,411.7122,27759.0
2022-10-20 10:10:00,442.89,443.9,441.12,442.62,18101.0,411.7401,412.679,410.0945,411.489,18101.0
2022-10-20 10:20:00,442.59,443.36,441.36,442.23,11146.0,411.4612,412.177,410.3177,411.1265,11146.0
2022-10-20 10:30:00,441.97,442.37,440.25,440.85,8716.0,410.8848,411.2566,409.2857,409.8435,8716.0
2022-10-20 10:40:00,440.51,440.54,439.11,440.41,17845.0,409.5275,409.5553,408.2259,409.4345,17845.0
2022-10-20 10:50:00,440.44,441.63,439.94,441.11,18733.0,409.4624,410.5687,408.9975,410.0853,18733.0
2022-10-20 11:00:00,441.08,441.42,440.0,440.76,7029.0,410.0574,410.3734,409.0533,409.7599,7029.0
2022-10-20 11:10:00,440.98,442.44,440.67,440.67,23969.0,409.9644,411.3217,409.6762,409.6762,23969.0
2022-10-20 11:20:00,440.36,442.07,440.36,441.89,27708.0,409.388,410.9777,409.388,410.8104,27708.0
2022-10-20 11:30:00,441.66,443.0,441.65,442.81,7779.0,410.5966,411.8423,410.5873,411.6657,7779.0
2022-10-20 11:40:00,442.79,442.99,442.09,442.63,8374.0,411.6471,411.833,410.9963,411.4983,8374.0
2022-10-20 11:50:00,442.54,442.68,441.75,441.97,10508.0,411.4147,411.5448,410.6802,410.8848,10508.0
2022-10-20 12:00:00,441.85,442.22,440.41,440.88,10999.0,410.7732,411.1172,409.4345,409.8714,10999.0
2022-10-20 12:10:00,440.87,442.28,440.87,442.28,7655.0,409.8621,411.173,409.8621,411.173,7655.0
2022-10-20 12:20:00,441.99,443.28,441.9,443.0,11070.0,410.9034,412.1026,410.8197,411.8423,11070.0
2022-10-20 12:30:00,442.89,442.89,441.22,441.74,8397.0,411.7401,411.7401,410.1875,410.6709,8397.0
2022-10-20 12:40:00,441.95,442.37,441.26,441.62,11890.0,410.8662,411.2566,410.2247,410.5594,11890.0
2022-10-20 12:50:00,441.68,441.88,440.66,441.14,13695.0,410.6152,410.8011,409.6669,410.1131,13695.0
2022-10-20 13:00:00,440.99,441.09,439.83,440.62,16946.0,409.9737,410.0667,408.8953,409.6297,16946.0
2022-10-20 13:10:00,440.78,441.89,440.78,441.29,6905.0,409.7785,410.8104,409.7785,410.2526,6905.0
2022-10-20 13:20:00,441.54,442.19,441.14,441.48,12385.0,410.485,411.0893,410.1131,410.4292,12385.0
2022-10-20 13:30:00,441.28,442.93,441.09,442.85,14750.0,410.2433,411.7772,410.0667,411.7029,14750.0
2022-10-20 13:40:00,442.71,443.03,442.32,442.64,13319.0,411.5727,411.8702,411.2101,411.5076,13319.0
2022-10-20 13:50:00,442.71,443.5,442.38,443.35,9382.0,411.5727,412.3072,411.2659,412.1677,9382.0
2022-10-20 14:00:00,443.49,443.49,442.17,442.93,9028.0,412.2979,412.2979,411.0707,411.7772,9028.0
2022-10-20 14:10:00,442.77,442.8,442.08,442.48,9678.0,411.6285,411.6564,410.987,411.3589,9678.0
2022-10-20 14:20:00,442.36,442.6,441.61,441.81,12413.0,411.2473,411.4705,410.5501,410.736,12413.0
2022-10-20 14:30:00,441.72,441.91,441.18,441.91,8612.0,410.6523,410.829,410.1503,410.829,8612.0
2022-10-20 14:40:00,441.9,442.53,441.47,442.53,14733.0,410.8197,411.4054,410.4199,411.4054,14733.0
2022-10-20 14:50:00,442.53,443.8,442.25,443.1,13391.0,411.4054,412.5861,411.1451,411.9353,13391.0
2022-10-20 15:00:00,442.99,443.65,442.55,443.25,13244.0,411.833,412.4466,411.424,412.0747,13244.0
2022-10-20 15:10:00,443.36,443.96,442.78,442.96,21554.0,412.177,412.7348,411.6378,411.8051,21554.0
2022-10-20 15:20:00,442.78,443.62,442.76,443.62,14274.0,411.6378,412.4187,411.6192,412.4187,14274.0
2022-10-20 15:30:00,443.61,444.01,442.62,442.7,35229.0,412.4094,412.7813,411.489,411.5634,35229.0
2022-10-20 15:40:00,442.57,443.91,442.23,443.73,39589.0,411.4426,412.6883,411.1265,412.521,39589.0
2022-10-20 15:50:00,443.79,445.31,443.65,444.05,131178.0,412.5768,413.9899,412.4466,412.8185,131178.0
2022-10-21 09:30:00,443.72,444.38,440.15,443.12,99767.0,412.5117,413.1253,409.1928,411.9539,99767.0
2022-10-21 09:40:00,443.06,446.35,443.04,446.08,16773.0,411.8981,414.9567,411.8795,414.7057,16773.0
2022-10-21 09:50:00,445.91,449.0,445.77,448.48,17925.0,414.5477,417.4203,414.4175,416.9369,17925.0
2022-10-21 10:00:00,449.25,449.33,446.6,448.02,15068.0,417.6527,417.7271,415.1891,416.5092,15068.0
2022-10-21 10:10:00,448.01,448.02,446.38,446.99,14172.0,416.5,416.5092,414.9846,415.5517,14172.0
2022-10-21 10:20:00,446.9,448.21,446.56,447.98,16803.0,415.468,416.6859,415.1519,416.4721,16803.0
2022-10-21 10:30:00,447.79,448.81,446.83,447.58,21916.0,416.2954,417.2437,415.4029,416.1002,21916.0
2022-10-21 10:40:00,447.46,448.61,447.25,448.07,18425.0,415.9886,417.0578,415.7934,416.5557,18425.0
2022-10-21 10:50:00,448.07,448.71,445.93,446.26,9111.0,416.5557,417.1507,414.5662,414.873,9111.0
2022-10-21 11:00:00,446.47,446.84,445.55,446.4,12314.0,415.0683,415.4122,414.213,415.0032,12314.0
2022-10-21 11:10:00,446.68,447.62,446.5,447.62,6597.0,415.2635,416.1374,415.0962,416.1374,6597.0
2022-10-21 11:20:00,447.51,448.74,446.98,447.33,14975.0,416.0351,417.1786,415.5424,415.8678,14975.0
2022-10-21 11:30:00,447.51,449.84,447.51,448.88,31468.0,416.0351,418.2012,416.0351,417.3088,31468.0
2022-10-21 11:40:00,449.19,451.8,448.95,450.88,33089.0,417.597,420.0234,417.3738,419.1681,33089.0
2022-10-21 11:50:00,451.16,452.5,450.64,452.34,12901.0,419.4284,420.6742,418.945,420.5254,12901.0
2022-10-21 12:00:00,452.51,453.39,452.22,452.27,27503.0,420.6835,421.5016,420.4138,420.4603,27503.0
2022-10-21 12:10:00,452.15,452.76,451.7,451.85,13578.0,420.3488,420.9159,419.9304,420.0699,13578.0
2022-10-21 12:20:00,451.51,452.68,451.01,451.35,10374.0,419.7538,420.8415,419.289,419.605,10374.0
2022-10-21 12:30:00,451.37,452.81,451.2,451.92,10152.0,419.6236,420.9624,419.4656,420.1349,10152.0
2022-10-21 12:40:00,451.75,453.67,451.75,452.87,16669.0,419.9769,421.7619,419.9769,421.0181,16669.0
2022-10-21 12:50:00,452.85,453.21,452.21,452.71,16728.0,420.9995,421.3342,420.4046,420.8694,16728.0
2022-10-21 13:00:00,452.54,453.29,452.54,452.86,7902.0,420.7113,421.4086,420.7113,421.0088,7902.0
2022-10-21 13:10:00,452.8,453.08,451.85,452.36,11835.0,420.9531,421.2134,420.0699,420.544,11835.0
2022-10-21 13:20:00,452.43,452.56,451.22,452.31,22604.0,420.6091,420.7299,419.4842,420.4975,22604.0
2022-10-21 13:30:00,452.17,452.94,452.03,452.48,6348.0,420.3674,421.0832,420.2372,420.6556,6348.0
2022-10-21 13:40:00,452.58,452.68,451.92,452.18,7505.0,420.7485,420.8415,420.1349,420.3767,7505.0
2022-10-21 13:50:00,452.41,452.41,451.28,451.52,13664.0,420.5905,420.5905,419.54,419.7631,13664.0
2022-10-21 14:00:00,451.62,452.24,451.37,451.89,7415.0,419.856,420.4324,419.6236,420.1071,7415.0
2022-10-21 14:10:00,452.04,452.29,451.09,451.47,25456.0,420.2465,420.4789,419.3633,419.7166,25456.0
2022-10-21 14:20:00,451.48,451.89,451.22,451.63,8908.0,419.7259,420.1071,419.4842,419.8653,8908.0
2022-10-21 14:30:00,451.75,452.19,451.51,451.84,11943.0,419.9769,420.386,419.7538,420.0606,11943.0
2022-10-21 14:40:00,451.84,452.3,451.45,452.01,11798.0,420.0606,420.4882,419.698,420.2186,11798.0
2022-10-21 14:50:00,452.0,452.24,451.62,452.09,9451.0,420.2093,420.4324,419.856,420.293,9451.0
2022-10-21 15:00:00,452.18,453.44,452.17,452.98,17751.0,420.3767,421.548,420.3674,421.1204,17751.0
2022-10-21 15:10:00,452.89,453.75,452.89,453.68,9750.0,421.0367,421.8362,421.0367,421.7712,9750.0
2022-10-21 15:20:00,453.56,454.22,453.47,454.16,16027.0,421.6596,422.2732,421.5759,422.2174,16027.0
2022-10-21 15:30:00,454.1,454.28,452.88,454.0,28304.0,422.1616,422.329,421.0274,422.0687,28304.0
2022-10-21 15:40:00,454.04,454.54,453.73,454.15,39613.0,422.1058,422.5707,421.8176,422.2081,39613.0
2022-10-21 15:50:00,454.13,454.69,453.55,454.61,105536.0,422.1895,422.7101,421.6503,422.6358,105536.0
2022-10-24 09:30:00,459.08,462.64,457.0,461.25,79820.0,426.7914,430.101,424.8577,428.8087,79820.0
2022-10-24 09:40:00,460.53,462.92,459.7,460.0,42888.0,428.1394,430.3613,427.3678,427.6467,42888.0
2022-10-24 09:50:00,460.24,463.81,459.88,463.52,42960.0,427.8698,431.1887,427.5351,430.9191,42960.0
2022-10-24 10:00:00,463.6,464.0,461.07,462.48,54676.0,430.9935,431.3653,428.6414,429.9522,54676.0
2022-10-24 10:10:00,462.45,464.91,461.33,464.45,38245.0,429.9243,432.2113,428.8831,431.7837,38245.0
2022-10-24 10:20:00,464.6,464.6,462.12,464.11,37200.0,431.9231,431.9231,429.6175,431.4676,37200.0
2022-10-24 10:30:00,464.06,466.16,463.84,465.76,53074.0,431.4211,433.3734,431.2166,433.0015,53074.0
2022-10-24 10:40:00,465.69,466.18,461.85,463.31,21658.0,432.9365,433.392,429.3665,430.7239,21658.0
2022-10-24 10:50:00,463.48,464.42,462.52,463.4,19836.0,430.8819,431.7558,429.9894,430.8075,19836.0
2022-10-24 11:00:00,463.17,463.36,461.58,462.15,14435.0,430.5937,430.7703,429.1155,429.6454,14435.0
2022-10-24 11:10:00,462.22,462.84,461.76,461.91,20194.0,429.7105,430.2869,429.2829,429.4223,20194.0
2022-10-24 11:20:00,462.05,463.23,461.73,462.49,15756.0,429.5525,430.6495,429.255,429.9615,15756.0
2022-10-24 11:30:00,462.39,464.53,462.17,464.52,11880.0,429.8686,431.858,429.664,431.8487,11880.0
2022-10-24 11:40:00,464.57,466.17,464.31,466.17,16986.0,431.8952,433.3827,431.6535,433.3827,16986.0
2022-10-24 11:50:00,466.04,466.11,463.57,463.57,43248.0,433.2618,433.3269,430.9656,430.9656,43248.0
2022-10-24 12:00:00,463.32,463.54,461.58,461.93,22674.0,430.7331,430.9377,429.1155,429.4409,22674.0
2022-10-24 12:10:00,461.9,462.19,460.11,460.93,30646.0,429.413,429.6826,427.7489,428.5112,30646.0
2022-10-24 12:20:00,461.09,462.62,461.03,462.0,19090.0,428.66,430.0824,428.6042,429.506,19090.0
2022-10-24 12:30:00,461.9,462.47,461.81,461.93,6294.0,429.413,429.9429,429.3294,429.4409,6294.0
2022-10-24 12:40:00,462.01,462.26,461.22,461.22,10442.0,429.5153,429.7477,428.7808,428.7808,10442.0
2022-10-24 12:50:00,461.34,462.15,460.8,461.01,18053.0,428.8924,429.6454,428.3904,428.5856,18053.0
2022-10-24 13:00:00,460.93,460.93,459.22,459.71,24902.0,428.5112,428.5112,426.9215,427.3771,24902.0
2022-10-24 13:10:00,459.6,459.6,456.72,456.72,24575.0,427.2748,427.2748,424.5973,424.5973,24575.0
2022-10-24 13:20:00,456.72,457.7,456.52,457.39,44473.0,424.5973,425.5084,424.4114,425.2202,44473.0
2022-10-24 13:30:00,457.21,457.36,456.69,456.91,22226.0,425.0529,425.1923,424.5695,424.774,22226.0
2022-10-24 13:40:00,457.0,457.91,456.5,456.59,42809.0,424.8577,425.7037,424.3928,424.4765,42809.0
2022-10-24 13:50:00,456.5,457.19,456.49,457.0,12169.0,424.3928,425.0343,424.3835,424.8577,12169.0
2022-10-24 14:00:00,457.08,458.0,456.9,457.37,21915.0,424.932,425.7873,424.7647,425.2016,21915.0
2022-10-24 14:10:00,457.3,457.35,455.71,455.83,18167.0,425.1366,425.183,423.6584,423.7699,18167.0
2022-10-24 14:20:00,455.97,456.53,455.56,456.34,11751.0,423.9001,424.4207,423.5189,424.2441,11751.0
2022-10-24 14:30:00,456.51,456.68,455.72,455.95,11988.0,424.4021,424.5602,423.6677,423.8815,11988.0
2022-10-24 14:40:00,456.0,456.96,455.88,456.84,20615.0,423.928,424.8205,423.8164,424.7089,20615.0
2022-10-24 14:50:00,456.68,457.5,456.51,457.26,19274.0,424.5602,425.3225,424.4021,425.0994,19274.0
2022-10-24 15:00:00,457.13,457.77,456.8,456.8,18958.0,424.9785,425.5735,424.6717,424.6717,18958.0
2022-10-24 15:10:00,456.78,457.5,456.69,457.5,18060.0,424.6531,425.3225,424.5695,425.3225,18060.0
2022-10-24 15:20:00,457.47,458.07,457.36,457.73,14583.0,425.2946,425.8524,425.1923,425.5363,14583.0
2022-10-24 15:30:00,457.67,457.67,457.11,457.55,17842.0,425.4805,425.4805,424.9599,425.369,17842.0
2022-10-24 15:40:00,457.47,457.84,456.9,457.06,27447.0,425.2946,425.6386,424.7647,424.9134,27447.0
2022-10-24 15:50:00,457.15,457.63,456.19,457.5,72078.0,424.9971,425.4433,424.1046,425.3225,72078.0
2022-10-25 09:30:00,454.05,459.26,452.19,457.3,72791.0,422.1151,426.9587,420.386,425.1366,72791.0
2022-10-25 09:40:00,457.64,459.89,456.89,459.46,17404.0,425.4526,427.5444,424.7554,427.1446,17404.0
2022-10-25 09:50:00,459.74,462.57,459.66,461.78,29720.0,427.4049,430.0359,427.3306,429.3015,29720.0
2022-10-25 10:00:00,462.21,462.21,457.96,459.67,28540.0,429.7012,429.7012,425.7501,427.3399,28540.0
2022-10-25 10:10:00,460.0,461.38,459.63,460.53,13464.0,427.6467,428.9296,427.3027,428.1394,13464.0
2022-10-25 10:20:00,460.85,462.38,460.32,461.46,20153.0,428.4369,429.8593,427.9441,429.004,20153.0
2022-10-25 10:30:00,461.44,461.45,459.8,461.38,10288.0,428.9854,428.9947,427.4607,428.9296,10288.0
2022-10-25 10:40:00,461.6,462.05,460.81,460.95,15135.0,429.1341,429.5525,428.3997,428.5298,15135.0
2022-10-25 10:50:00,460.9,461.83,460.9,461.22,8809.0,428.4834,429.3479,428.4834,428.7808,8809.0
2022-10-25 11:00:00,461.68,463.39,461.48,462.71,21654.0,429.2085,430.7982,429.0226,430.1661,21654.0
2022-10-25 11:10:00,462.51,463.54,462.51,462.83,22998.0,429.9801,430.9377,429.9801,430.2776,22998.0
2022-10-25 11:20:00,462.89,462.89,461.0,461.0,23164.0,430.3334,430.3334,428.5763,428.5763,23164.0
2022-10-25 11:30:00,460.97,461.65,460.14,460.18,15503.0,428.5484,429.1806,427.7768,427.814,15503.0
2022-10-25 11:40:00,460.39,461.17,459.92,460.09,19616.0,428.0092,428.7344,427.5723,427.7303,19616.0
2022-10-25 11:50:00,460.08,460.62,459.25,459.55,27682.0,427.721,428.223,426.9494,427.2283,27682.0
2022-10-25 12:00:00,459.76,460.53,459.56,459.75,20279.0,427.4235,428.1394,427.2376,427.4142,20279.0
2022-10-25 12:10:00,460.0,460.52,459.38,459.92,26237.0,427.6467,428.1301,427.0703,427.5723,26237.0
2022-10-25 12:20:00,459.93,459.93,458.73,458.83,11858.0,427.5816,427.5816,426.466,426.5589,11858.0
2022-10-25 12:30:00,458.61,459.18,458.34,458.97,12828.0,426.3544,426.8843,426.1034,426.6891,12828.0
2022-10-25 12:40:00,459.1,459.87,459.09,459.68,21282.0,426.81,427.5258,426.8007,427.3492,21282.0
2022-10-25 12:50:00,459.55,459.86,458.91,458.96,23363.0,427.2283,427.5165,426.6333,426.6798,23363.0
2022-10-25 13:00:00,459.11,459.28,458.49,458.88,10820.0,426.8193,426.9773,426.2429,426.6054,10820.0
2022-10-25 13:10:00,458.73,459.2,458.51,458.79,13082.0,426.466,426.9029,426.2615,426.5218,13082.0
2022-10-25 13:20:00,458.72,458.94,458.11,458.37,13600.0,426.4567,426.6612,425.8896,426.1313,13600.0
2022-10-25 13:30:00,458.41,458.73,457.56,457.57,16331.0,426.1685,426.466,425.3783,425.3876,16331.0
2022-10-25 13:40:00,457.57,457.8,457.25,457.7,20032.0,425.3876,425.6014,425.0901,425.5084,20032.0
2022-10-25 13:50:00,457.71,458.44,457.65,458.22,11526.0,425.5177,426.1964,425.4619,425.9918,11526.0
2022-10-25 14:00:00,458.37,458.41,457.87,458.21,8066.0,426.1313,426.1685,425.6665,425.9826,8066.0
2022-10-25 14:10:00,458.12,459.22,457.98,458.07,11361.0,425.8989,426.9215,425.7687,425.8524,11361.0
2022-10-25 14:20:00,458.09,458.49,457.51,457.63,20835.0,425.871,426.2429,425.3318,425.4433,20835.0
2022-10-25 14:30:00,457.8,457.84,457.29,457.49,9124.0,425.6014,425.6386,425.1273,425.3132,9124.0
2022-10-25 14:40:00,457.35,457.35,456.77,457.25,10206.0,425.183,425.183,424.6438,425.0901,10206.0
2022-10-25 14:50:00,457.1,457.37,456.69,456.69,8512.0,424.9506,425.2016,424.5695,424.5695,8512.0
2022-10-25 15:00:00,456.67,456.98,456.66,456.91,11569.0,424.5509,424.8391,424.5416,424.774,11569.0
2022-10-25 15:10:00,457.0,457.58,456.91,457.42,13274.0,424.8577,425.3969,424.774,425.2481,13274.0
2022-10-25 15:20:00,457.43,458.98,457.43,458.98,16566.0,425.2574,426.6984,425.2574,426.6984,16566.0
2022-10-25 15:30:00,459.14,459.88,458.91,459.57,19411.0,426.8471,427.5351,426.6333,427.2469,19411.0
2022-10-25 15:40:00,459.51,459.95,459.34,459.69,29328.0,427.1911,427.6002,427.0331,427.3585,29328.0
2022-10-25 15:50:00,459.59,460.18,459.39,460.0,87630.0,427.2655,427.814,427.0796,427.6467,87630.0
2022-10-26 09:30:00,462.17,467.0,460.46,466.66,47278.0,429.664,434.1543,428.0743,433.8382,47278.0
2022-10-26 09:40:00,466.17,467.8,461.46,461.46,37205.0,433.3827,434.8981,429.004,429.004,37205.0
2022-10-26 09:50:00,461.5,464.71,460.71,464.71,17400.0,429.0412,432.0254,428.3067,432.0254,17400.0
2022-10-26 10:00:00,465.0,469.17,465.0,469.17,35378.0,432.295,436.1717,432.295,436.1717,35378.0
2022-10-26 10:10:00,468.96,470.09,467.29,470.03,42733.0,435.9765,437.027,434.4239,436.9712,42733.0
2022-10-26 10:20:00,469.77,470.15,467.44,467.88,18284.0,436.7295,437.0828,434.5634,434.9724,18284.0
2022-10-26 10:30:00,468.06,468.44,467.15,468.08,14071.0,435.1398,435.493,434.2938,435.1584,14071.0
2022-10-26 10:40:00,468.25,468.25,466.05,466.43,13595.0,435.3164,435.3164,433.2711,433.6244,13595.0
2022-10-26 10:50:00,466.23,468.34,466.23,467.41,16205.0,433.4385,435.4001,433.4385,434.5355,16205.0
2022-10-26 11:00:00,467.76,469.24,467.55,468.76,12269.0,434.8609,436.2368,434.6656,435.7905,12269.0
2022-10-26 11:10:00,468.89,470.64,468.89,468.98,27590.0,435.9114,437.5383,435.9114,435.9951,27590.0
2022-10-26 11:20:00,468.8,469.86,468.8,469.31,11008.0,435.8277,436.8132,435.8277,436.3019,11008.0
2022-10-26 11:30:00,468.85,469.84,468.78,469.71,13429.0,435.8742,436.7946,435.8091,436.6737,13429.0
2022-10-26 11:40:00,469.72,470.1,468.3,468.52,10723.0,436.683,437.0363,435.3629,435.5674,10723.0
2022-10-26 11:50:00,468.85,468.96,467.66,468.66,29927.0,435.8742,435.9765,434.7679,435.6976,29927.0
2022-10-26 12:00:00,468.85,469.9,468.02,468.48,11388.0,435.8742,436.8504,435.1026,435.5302,11388.0
2022-10-26 12:10:00,468.64,468.87,467.59,468.24,10798.0,435.679,435.8928,434.7028,435.3071,10798.0
2022-10-26 12:20:00,468.52,468.6,467.45,467.86,10131.0,435.5674,435.6418,434.5727,434.9538,10131.0
2022-10-26 12:30:00,467.85,468.55,467.55,467.63,12339.0,434.9445,435.5953,434.6656,434.74,12339.0
2022-10-26 12:40:00,467.69,468.17,466.45,466.45,12205.0,434.7958,435.242,433.643,433.643,12205.0
2022-10-26 12:50:00,466.45,466.73,465.4,465.67,9083.0,433.643,433.9033,432.6669,432.9179,9083.0
2022-10-26 13:00:00,465.64,466.86,465.37,466.45,7132.0,432.89,434.0242,432.639,433.643,7132.0
2022-10-26 13:10:00,466.35,466.78,466.01,466.53,6692.0,433.55,433.9498,433.234,433.7174,6692.0
2022-10-26 13:20:00,466.57,467.63,466.25,466.65,7696.0,433.7546,434.74,433.4571,433.8289,7696.0
2022-10-26 13:30:00,466.61,466.87,466.02,466.19,5706.0,433.7918,434.0335,433.2432,433.4013,5706.0
2022-10-26 13:40:00,466.18,466.23,464.87,465.22,11858.0,433.392,433.4385,432.1741,432.4995,11858.0
2022-10-26 13:50:00,465.42,465.67,464.4,464.4,12948.0,432.6854,432.9179,431.7372,431.7372,12948.0
2022-10-26 14:00:00,464.38,464.64,463.64,463.83,11250.0,431.7186,431.9603,431.0306,431.2073,11250.0
2022-10-26 14:10:00,463.59,464.1,463.37,463.65,9449.0,430.9842,431.4583,430.7796,431.0399,9449.0
2022-10-26 14:20:00,463.6,463.64,462.58,462.64,17504.0,430.9935,431.0306,430.0452,430.101,17504.0
2022-10-26 14:30:00,462.64,462.7,461.76,462.46,16861.0,430.101,430.1568,429.2829,429.9336,16861.0
2022-10-26 14:40:00,462.36,462.67,461.99,462.22,8534.0,429.8407,430.1289,429.4967,429.7105,8534.0
2022-10-26 14:50:00,462.19,462.55,461.73,462.24,15089.0,429.6826,430.0173,429.255,429.7291,15089.0
2022-10-26 15:00:00,462.24,462.81,461.88,462.81,11539.0,429.7291,430.259,429.3944,430.259,11539.0
2022-10-26 15:10:00,462.82,463.21,462.43,463.06,12592.0,430.2683,430.6309,429.9057,430.4914,12592.0
2022-10-26 15:20:00,463.11,463.13,462.13,462.77,10685.0,430.5379,430.5565,429.6268,430.2218,10685.0
2022-10-26 15:30:00,462.83,463.27,462.65,463.11,21335.0,430.2776,430.6867,430.1103,430.5379,21335.0
2022-10-26 15:40:00,463.26,464.19,463.08,463.22,34272.0,430.6774,431.542,430.51,430.6402,34272.0
2022-10-26 15:50:00,463.11,463.5,462.04,462.37,66001.0,430.5379,430.9005,429.5432,429.85,66001.0
2022-10-27 09:30:00,464.58,469.41,464.4,467.0,47931.0,431.9045,436.3948,431.7372,434.1543,47931.0
2022-10-27 09:40:00,466.53,469.39,465.75,467.19,29104.0,433.7174,436.3762,432.9922,434.331,29104.0
2022-10-27 09:50:00,467.94,470.75,467.94,469.97,25908.0,435.0282,437.6406,435.0282,436.9154,25908.0
2022-10-27 10:00:00,469.61,473.1,469.48,472.13,32884.0,436.5808,439.8253,436.4599,438.9235,32884.0
2022-10-27 10:10:00,472.05,473.84,471.0,471.38,19544.0,438.8491,440.5132,437.873,438.2263,19544.0
2022-10-27 10:20:00,471.2,472.25,470.28,471.7,22701.0,438.0589,439.0351,437.2036,438.5238,22701.0
2022-10-27 10:30:00,471.69,472.36,470.68,471.75,10367.0,438.5145,439.1373,437.5755,438.5702,10367.0
2022-10-27 10:40:00,471.69,471.7,469.7,470.09,15658.0,438.5145,438.5238,436.6644,437.027,15658.0
2022-10-27 10:50:00,470.19,471.9,470.1,470.7,13848.0,437.12,438.7097,437.0363,437.5941,13848.0
2022-10-27 11:00:00,470.4,470.95,469.61,469.94,7443.0,437.3152,437.8265,436.5808,436.8875,7443.0
2022-10-27 11:10:00,470.26,470.48,469.3,469.62,5181.0,437.185,437.3896,436.2926,436.59,5181.0
2022-10-27 11:20:00,469.75,470.15,469.4,469.9,7539.0,436.7109,437.0828,436.3855,436.8504,7539.0
2022-10-27 11:30:00,469.89,470.49,469.08,469.96,10811.0,436.8411,437.3989,436.088,436.9061,10811.0
2022-10-27 11:40:00,469.68,469.68,468.11,468.88,7690.0,436.6458,436.6458,435.1863,435.9021,7690.0
2022-10-27 11:50:00,469.0,469.59,468.93,469.59,10966.0,436.0137,436.5622,435.9486,436.5622,10966.0
2022-10-27 12:00:00,469.67,470.5,469.42,469.65,9309.0,436.6365,437.4082,436.4041,436.6179,9309.0
2022-10-27 12:10:00,469.54,469.93,469.4,469.79,8355.0,436.5157,436.8782,436.3855,436.7481,8355.0
2022-10-27 12:20:00,469.79,469.79,467.88,467.92,7154.0,436.7481,436.7481,434.9724,435.0096,7154.0
2022-10-27 12:30:00,467.62,468.64,467.56,468.64,9122.0,434.7307,435.679,434.6749,435.679,9122.0
2022-10-27 12:40:00,468.51,469.8,468.48,469.48,12669.0,435.5581,436.7574,435.5302,436.4599,12669.0
2022-10-27 12:50:00,469.46,471.62,469.46,471.62,18722.0,436.4413,438.4494,436.4413,438.4494,18722.0
2022-10-27 13:00:00,471.67,471.9,470.79,471.76,12914.0,438.4959,438.7097,437.6778,438.5795,12914.0
2022-10-27 13:10:00,471.66,471.85,471.03,471.58,9321.0,438.4866,438.6632,437.9009,438.4122,9321.0
2022-10-27 13:20:00,471.72,472.49,471.63,472.49,14096.0,438.5423,439.2582,438.4587,439.2582,14096.0
2022-10-27 13:30:00,472.53,473.27,471.98,473.02,34997.0,439.2954,439.9833,438.7841,439.7509,34997.0
2022-10-27 13:40:00,473.02,473.24,472.14,472.15,20267.0,439.7509,439.9554,438.9328,438.9421,20267.0
2022-10-27 13:50:00,472.17,472.45,471.87,472.45,19533.0,438.9607,439.221,438.6818,439.221,19533.0
2022-10-27 14:00:00,472.47,473.65,472.46,473.56,16269.0,439.2396,440.3366,439.2303,440.2529,16269.0
2022-10-27 14:10:00,473.55,474.18,473.22,473.93,13839.0,440.2436,440.8293,439.9368,440.5969,13839.0
2022-10-27 14:20:00,473.85,474.16,473.63,473.82,22144.0,440.5225,440.8107,440.318,440.4946,22144.0
2022-10-27 14:30:00,473.84,473.92,472.97,473.13,9644.0,440.5132,440.5876,439.7044,439.8532,9644.0
2022-10-27 14:40:00,473.11,473.52,472.6,472.6,13631.0,439.8346,440.2157,439.3605,439.3605,13631.0
2022-10-27 14:50:00,472.67,473.17,471.92,472.12,12178.0,439.4255,439.8904,438.7283,438.9142,12178.0
2022-10-27 15:00:00,472.18,473.01,472.09,472.32,8784.0,438.97,439.7416,438.8863,439.1001,8784.0
2022-10-27 15:10:00,472.4,472.82,471.97,472.34,9683.0,439.1745,439.565,438.7748,439.1187,9683.0
2022-10-27 15:20:00,472.24,472.79,471.75,471.75,14956.0,439.0258,439.5371,438.5702,438.5702,14956.0
2022-10-27 15:30:00,471.75,472.99,471.72,472.21,18933.0,438.5702,439.723,438.5423,438.9979,18933.0
2022-10-27 15:40:00,472.22,472.55,471.69,472.19,23456.0,439.0072,439.314,438.5145,438.9793,23456.0
2022-10-27 15:50:00,472.27,472.51,471.37,472.21,86746.0,439.0537,439.2768,438.217,438.9979,86746.0
2022-10-28 09:30:00,474.0,475.83,472.3,475.83,55728.0,440.662,442.3633,439.0816,442.3633,55728.0
2022-10-28 09:40:00,476.0,478.46,473.84,478.46,34141.0,442.5213,444.8083,440.5132,444.8083,34141.0
2022-10-28 09:50:00,477.72,482.94,477.72,482.24,58861.0,444.1203,448.9732,444.1203,448.3224,58861.0
2022-10-28 10:00:00,482.45,484.12,480.52,481.93,63169.0,448.5177,450.0702,446.7234,448.0342,63169.0
2022-10-28 10:10:00,482.46,483.23,481.57,482.72,31300.0,448.527,449.2428,447.6996,448.7687,31300.0
2022-10-28 10:20:00,482.32,483.72,481.55,483.44,28510.0,448.3968,449.6983,447.681,449.438,28510.0
2022-10-28 10:30:00,483.32,484.84,483.26,483.5,30482.0,449.3265,450.7396,449.2707,449.4938,30482.0
2022-10-28 10:40:00,483.99,485.35,483.12,485.35,39256.0,449.9494,451.2137,449.1405,451.2137,39256.0
2022-10-28 10:50:00,485.35,486.52,485.14,485.61,42486.0,451.2137,452.3014,451.0185,451.4554,42486.0
2022-10-28 11:00:00,485.61,486.8,484.62,486.62,40490.0,451.4554,452.5617,450.535,452.3944,40490.0
2022-10-28 11:10:00,486.51,487.61,486.44,487.52,37744.0,452.2921,453.3148,452.227,453.2311,37744.0
2022-10-28 11:20:00,487.62,489.3,487.62,488.47,62950.0,453.324,454.8859,453.324,454.1143,62950.0
2022-10-28 11:30:00,488.32,489.03,486.15,487.68,38169.0,453.9748,454.6349,451.9574,453.3798,38169.0
2022-10-28 11:40:00,487.77,488.61,487.42,487.93,31325.0,453.4635,454.2444,453.1381,453.6122,31325.0
2022-10-28 11:50:00,488.17,490.3,488.15,490.3,41866.0,453.8354,455.8156,453.8168,455.8156,41866.0
2022-10-28 12:00:00,490.3,491.14,489.51,490.37,45186.0,455.8156,456.5965,455.0811,455.8806,45186.0
2022-10-28 12:10:00,490.11,490.25,488.39,488.97,21343.0,455.6389,455.7691,454.0399,454.5791,21343.0
2022-10-28 12:20:00,488.98,489.22,487.54,487.54,13788.0,454.5884,454.8115,453.2497,453.2497,13788.0
2022-10-28 12:30:00,487.69,488.37,487.24,487.81,12212.0,453.3891,454.0213,452.9708,453.5007,12212.0
2022-10-28 12:40:00,487.45,487.8,486.88,487.56,12254.0,453.166,453.4914,452.6361,453.2683,12254.0
2022-10-28 12:50:00,487.41,487.56,486.87,487.54,8143.0,453.1288,453.2683,452.6268,453.2497,8143.0
2022-10-28 13:00:00,487.45,487.77,486.81,487.07,6391.0,453.166,453.4635,452.571,452.8127,6391.0
2022-10-28 13:10:00,487.03,488.0,487.03,487.74,10651.0,452.7755,453.6773,452.7755,453.4356,10651.0
2022-10-28 13:20:00,487.97,488.15,487.38,488.02,8855.0,453.6494,453.8168,453.1009,453.6959,8855.0
2022-10-28 13:30:00,488.0,488.73,487.89,488.6,12467.0,453.6773,454.356,453.5751,454.2351,12467.0
2022-10-28 13:40:00,488.58,488.7,487.56,487.99,12641.0,454.2165,454.3281,453.2683,453.668,12641.0
2022-10-28 13:50:00,488.06,488.66,486.82,486.89,8916.0,453.7331,454.2909,452.5803,452.6454,8916.0
2022-10-28 14:00:00,486.77,487.26,485.15,485.29,12118.0,452.5338,452.9894,451.0278,451.1579,12118.0
2022-10-28 14:10:00,485.12,487.26,485.12,487.21,18844.0,450.9999,452.9894,450.9999,452.9429,18844.0
2022-10-28 14:20:00,487.22,487.56,486.52,486.98,10619.0,452.9522,453.2683,452.3014,452.7291,10619.0
2022-10-28 14:30:00,486.67,486.87,486.35,486.38,6745.0,452.4409,452.6268,452.1434,452.1713,6745.0
2022-10-28 14:40:00,486.41,486.92,486.05,486.75,9827.0,452.1992,452.6733,451.8645,452.5152,9827.0
2022-10-28 14:50:00,486.64,486.87,486.0,486.06,8259.0,452.413,452.6268,451.818,451.8738,8259.0
2022-10-28 15:00:00,486.09,486.63,485.43,485.75,25365.0,451.9017,452.4037,451.2881,451.5856,25365.0
2022-10-28 15:10:00,485.8,485.94,484.6,484.66,15999.0,451.6321,451.7622,450.5165,450.5722,15999.0
2022-10-28 15:20:00,484.71,485.15,484.14,485.07,18409.0,450.6187,451.0278,450.0888,450.9534,18409.0
2022-10-28 15:30:00,485.0,485.08,484.12,484.61,17243.0,450.8883,450.9627,450.0702,450.5258,17243.0
2022-10-28 15:40:00,484.54,485.01,484.35,484.6,32045.0,450.4607,450.8976,450.284,450.5165,32045.0
2022-10-28 15:50:00,484.42,485.27,484.35,484.7,81003.0,450.3491,451.1393,450.284,450.6094,81003.0
2022-10-31 09:30:00,480.45,483.35,479.43,483.16,58945.0,446.6583,449.3544,445.7101,449.1777,58945.0
2022-10-31 09:40:00,483.43,485.64,483.39,483.87,22766.0,449.4287,451.4833,449.3916,449.8378,22766.0
2022-10-31 09:50:00,483.73,484.76,482.55,483.5,18352.0,449.7076,450.6652,448.6106,449.4938,18352.0
2022-10-31 10:00:00,483.32,484.95,482.29,483.79,14213.0,449.3265,450.8418,448.3689,449.7634,14213.0
2022-10-31 10:10:00,484.17,487.44,483.46,487.12,21432.0,450.1167,453.1567,449.4566,452.8592,21432.0
2022-10-31 10:20:00,487.12,488.23,485.7,486.19,17563.0,452.8592,453.8911,451.5391,451.9946,17563.0
2022-10-31 10:30:00,485.81,486.62,484.89,485.21,15525.0,451.6414,452.3944,450.7861,451.0836,15525.0
2022-10-31 10:40:00,485.12,485.87,484.75,484.95,9770.0,450.9999,451.6971,450.6559,450.8418,9770.0
2022-10-31 10:50:00,484.76,485.74,484.52,485.33,10670.0,450.6652,451.5763,450.4421,451.1951,10670.0
2022-10-31 11:00:00,485.46,486.46,485.07,485.91,8255.0,451.316,452.2456,450.9534,451.7343,8255.0
2022-10-31 11:10:00,486.02,486.6,485.87,486.6,9488.0,451.8366,452.3758,451.6971,452.3758,9488.0
2022-10-31 11:20:00,486.37,486.53,485.83,485.89,7672.0,452.162,452.3107,451.6599,451.7157,7672.0
2022-10-31 11:30:00,485.89,486.01,484.46,485.07,14641.0,451.7157,451.8273,450.3863,450.9534,14641.0
2022-10-31 11:40:00,485.0,486.16,485.0,485.17,6018.0,450.8883,451.9667,450.8883,451.0464,6018.0
2022-10-31 11:50:00,484.96,486.34,484.4,485.03,11869.0,450.8511,452.1341,450.3305,450.9162,11869.0
2022-10-31 12:00:00,484.81,485.14,484.31,484.41,13830.0,450.7117,451.0185,450.2469,450.3398,13830.0
2022-10-31 12:10:00,484.31,484.67,483.79,484.5,8254.0,450.2469,450.5815,449.7634,450.4235,8254.0
2022-10-31 12:20:00,484.35,485.12,484.29,484.73,10132.0,450.284,450.9999,450.2283,450.6373,10132.0
2022-10-31 12:30:00,484.58,484.7,483.66,484.26,9467.0,450.4979,450.6094,449.6426,450.2004,9467.0
2022-10-31 12:40:00,484.13,484.36,483.89,484.17,4991.0,450.0795,450.2933,449.8564,450.1167,4991.0
2022-10-31 12:50:00,484.18,484.78,483.83,484.42,10901.0,450.126,450.6838,449.8006,450.3491,10901.0
2022-10-31 13:00:00,484.53,484.74,484.17,484.74,7660.0,450.4514,450.6466,450.1167,450.6466,7660.0
2022-10-31 13:10:00,484.61,484.67,484.06,484.66,7688.0,450.5258,450.5815,450.0144,450.5722,7688.0
2022-10-31 13:20:00,484.65,485.03,484.48,485.02,6491.0,450.5629,450.9162,450.4049,450.9069,6491.0
2022-10-31 13:30:00,485.06,485.49,485.06,485.29,6544.0,450.9441,451.3439,450.9441,451.1579,6544.0
2022-10-31 13:40:00,485.25,485.39,484.71,484.86,7042.0,451.1207,451.2509,450.6187,450.7582,7042.0
2022-10-31 13:50:00,485.0,485.74,484.95,485.04,7196.0,450.8883,451.5763,450.8418,450.9255,7196.0
2022-10-31 14:00:00,485.2,485.29,484.43,484.43,7017.0,451.0743,451.1579,450.3584,450.3584,7017.0
2022-10-31 14:10:00,484.45,484.45,483.97,484.17,8239.0,450.377,450.377,449.9308,450.1167,8239.0
2022-10-31 14:20:00,484.27,484.47,484.04,484.22,8715.0,450.2097,450.3956,449.9958,450.1632,8715.0
2022-10-31 14:30:00,484.19,485.22,484.18,485.02,7546.0,450.1353,451.0928,450.126,450.9069,7546.0
2022-10-31 14:40:00,484.96,486.0,484.96,485.73,22496.0,450.8511,451.818,450.8511,451.567,22496.0
2022-10-31 14:50:00,485.74,486.48,485.58,485.78,20648.0,451.5763,452.2642,451.4275,451.6135,20648.0
2022-10-31 15:00:00,485.64,485.77,484.86,484.87,9880.0,451.4833,451.6042,450.7582,450.7675,9880.0
2022-10-31 15:10:00,484.87,485.01,484.3,484.85,12074.0,450.7675,450.8976,450.2376,450.7489,12074.0
2022-10-31 15:20:00,484.69,485.86,484.69,485.74,8002.0,450.6001,451.6878,450.6001,451.5763,8002.0
2022-10-31 15:30:00,485.66,486.43,485.66,486.24,16162.0,451.5019,452.2177,451.5019,452.0411,16162.0
2022-10-31 15:40:00,486.29,486.97,486.19,486.32,18941.0,452.0876,452.7198,451.9946,452.1155,18941.0
2022-10-31 15:50:00,485.95,487.11,485.94,486.68,60000.0,451.7715,452.8499,451.7622,452.4502,60000.0
2022-11-01 09:30:00,486.03,487.65,484.75,486.94,43902.0,451.8459,453.3519,450.6559,452.6919,43902.0
2022-11-01 09:40:00,486.99,489.0,486.5,487.24,11542.0,452.7384,454.607,452.2828,452.9708,11542.0
2022-11-01 09:50:00,487.43,489.29,486.85,489.07,24755.0,453.1474,454.8766,452.6082,454.6721,24755.0
2022-11-01 10:00:00,489.07,491.16,487.81,489.42,35239.0,454.6721,456.6151,453.5007,454.9974,35239.0
2022-11-01 10:10:00,489.42,490.03,488.25,489.2,30275.0,454.9974,455.5645,453.9097,454.7929,30275.0
2022-11-01 10:20:00,489.18,489.93,487.45,487.46,14581.0,454.7743,455.4716,453.166,453.1753,14581.0
2022-11-01 10:30:00,487.84,488.78,487.73,488.03,8480.0,453.5286,454.4025,453.4263,453.7052,8480.0
2022-11-01 10:40:00,488.02,488.02,486.35,486.81,12851.0,453.6959,453.6959,452.1434,452.571,12851.0
2022-11-01 10:50:00,486.62,486.84,484.28,484.75,17128.0,452.3944,452.5989,450.219,450.6559,17128.0
2022-11-01 11:00:00,484.97,486.12,484.58,484.84,13208.0,450.8604,451.9295,450.4979,450.7396,13208.0
2022-11-01 11:10:00,484.86,485.64,483.87,484.81,20712.0,450.7582,451.4833,449.8378,450.7117,20712.0
2022-11-01 11:20:00,484.7,486.03,484.7,485.61,18042.0,450.6094,451.8459,450.6094,451.4554,18042.0
2022-11-01 11:30:00,485.44,486.11,484.61,485.92,12637.0,451.2974,451.9203,450.5258,451.7436,12637.0
2022-11-01 11:40:00,485.88,486.5,484.71,486.08,14843.0,451.7064,452.2828,450.6187,451.8924,14843.0
2022-11-01 11:50:00,486.15,487.1,485.73,486.45,8563.0,451.9574,452.8406,451.567,452.2363,8563.0
2022-11-01 12:00:00,486.5,488.5,486.23,487.72,11248.0,452.2828,454.1422,452.0318,453.417,11248.0
2022-11-01 12:10:00,487.38,487.63,486.32,486.97,18543.0,453.1009,453.3333,452.1155,452.7198,18543.0
2022-11-01 12:20:00,487.19,487.49,486.5,487.0,12710.0,452.9243,453.2032,452.2828,452.7477,12710.0
2022-11-01 12:30:00,487.14,487.75,486.74,487.75,9907.0,452.8778,453.4449,452.5059,453.4449,9907.0
2022-11-01 12:40:00,487.75,488.39,487.53,487.82,9392.0,453.4449,454.0399,453.2404,453.51,9392.0
2022-11-01 12:50:00,487.76,487.89,486.52,486.59,7229.0,453.4542,453.5751,452.3014,452.3665,7229.0
2022-11-01 13:00:00,486.47,486.47,485.57,485.63,3564.0,452.2549,452.2549,451.4182,451.474,3564.0
2022-11-01 13:10:00,485.72,486.11,485.5,485.81,7701.0,451.5577,451.9203,451.3532,451.6414,7701.0
2022-11-01 13:20:00,485.91,486.11,485.14,486.01,10037.0,451.7343,451.9203,451.0185,451.8273,10037.0
2022-11-01 13:30:00,485.76,485.8,485.0,485.08,7106.0,451.5949,451.6321,450.8883,450.9627,7106.0
2022-11-01 13:40:00,485.21,485.38,484.66,484.91,7071.0,451.0836,451.2416,450.5722,450.8047,7071.0
2022-11-01 13:50:00,484.91,485.92,484.84,485.75,7359.0,450.8047,451.7436,450.7396,451.5856,7359.0
2022-11-01 14:00:00,485.88,485.89,485.35,485.56,5037.0,451.7064,451.7157,451.2137,451.4089,5037.0
2022-11-01 14:10:00,485.58,485.97,485.41,485.87,7274.0,451.4275,451.7901,451.2695,451.6971,7274.0
2022-11-01 14:20:00,485.86,485.9,484.9,485.07,4932.0,451.6878,451.725,450.7954,450.9534,4932.0
2022-11-01 14:30:00,485.12,485.41,484.94,485.41,5457.0,450.9999,451.2695,450.8325,451.2695,5457.0
2022-11-01 14:40:00,485.24,485.56,484.81,484.81,7587.0,451.1114,451.4089,450.7117,450.7117,7587.0
2022-11-01 14:50:00,485.09,485.99,484.91,485.82,5954.0,450.972,451.8087,450.8047,451.6506,5954.0
2022-11-01 15:00:00,485.81,486.64,485.79,486.64,8105.0,451.6414,452.413,451.6228,452.413,8105.0
2022-11-01 15:10:00,486.5,486.5,485.78,485.88,8460.0,452.2828,452.2828,451.6135,451.7064,8460.0
2022-11-01 15:20:00,485.87,486.09,485.69,485.96,9046.0,451.6971,451.9017,451.5298,451.7808,9046.0
2022-11-01 15:30:00,485.99,486.66,485.59,486.37,17599.0,451.8087,452.4316,451.4368,452.162,17599.0
2022-11-01 15:40:00,486.27,486.48,485.69,486.39,17909.0,452.069,452.2642,451.5298,452.1806,17909.0
2022-11-01 15:50:00,486.42,486.73,485.67,485.82,61064.0,452.2084,452.4966,451.5112,451.6506,61064.0
2022-11-02 09:30:00,484.54,487.61,482.4,485.33,46502.0,450.4607,453.3148,448.4712,451.1951,46502.0
2022-11-02 09:40:00,485.89,487.84,485.88,487.35,13243.0,451.7157,453.5286,451.7064,453.073,13243.0
2022-11-02 09:50:00,487.29,487.3,484.78,485.29,15467.0,453.0173,453.0266,450.6838,451.1579,15467.0
2022-11-02 10:00:00,485.23,485.45,483.56,485.23,23352.0,451.1021,451.3067,449.5496,451.1021,23352.0
2022-11-02 10:10:00,485.12,485.36,483.49,484.47,7622.0,450.9999,451.223,449.4845,450.3956,7622.0
2022-11-02 10:20:00,484.41,485.25,483.58,484.25,16813.0,450.3398,451.1207,449.5682,450.1911,16813.0
2022-11-02 10:30:00,484.25,485.23,483.93,485.16,10568.0,450.1911,451.1021,449.8936,451.0371,10568.0
2022-11-02 10:40:00,485.01,485.55,483.88,484.54,13219.0,450.8976,451.3996,449.8471,450.4607,13219.0
2022-11-02 10:50:00,484.48,485.11,484.06,484.68,11398.0,450.4049,450.9906,450.0144,450.5908,11398.0
2022-11-02 11:00:00,484.73,486.15,484.73,486.0,9965.0,450.6373,451.9574,450.6373,451.818,9965.0
2022-11-02 11:10:00,485.86,487.94,485.74,487.67,16261.0,451.6878,453.6215,451.5763,453.3705,16261.0
2022-11-02 11:20:00,487.37,487.6,486.0,486.2,15610.0,453.0916,453.3055,451.818,452.0039,15610.0
2022-11-02 11:30:00,486.03,486.9,485.61,486.9,4353.0,451.8459,452.6547,451.4554,452.6547,4353.0
2022-11-02 11:40:00,486.74,488.37,486.54,487.83,17229.0,452.5059,454.0213,452.32,453.5193,17229.0
2022-11-02 11:50:00,487.91,488.07,486.58,487.2,15841.0,453.5937,453.7424,452.3572,452.9336,15841.0
2022-11-02 12:00:00,487.32,487.46,486.94,487.25,9519.0,453.0451,453.1753,452.6919,452.9801,9519.0
2022-11-02 12:10:00,487.12,487.14,485.04,485.04,11484.0,452.8592,452.8778,450.9255,450.9255,11484.0
2022-11-02 12:20:00,485.49,485.96,484.98,485.56,10778.0,451.3439,451.7808,450.8697,451.4089,10778.0
2022-11-02 12:30:00,485.56,486.14,484.77,485.02,7055.0,451.4089,451.9481,450.6745,450.9069,7055.0
2022-11-02 12:40:00,485.03,485.17,484.51,485.1,8644.0,450.9162,451.0464,450.4328,450.9813,8644.0
2022-11-02 12:50:00,485.14,485.33,484.3,484.86,8366.0,451.0185,451.1951,450.2376,450.7582,8366.0
2022-11-02 13:00:00,484.95,485.52,484.81,484.98,10306.0,450.8418,451.3717,450.7117,450.8697,10306.0
2022-11-02 13:10:00,484.89,485.36,484.28,484.54,10815.0,450.7861,451.223,450.219,450.4607,10815.0
2022-11-02 13:20:00,484.48,484.63,483.86,483.94,9467.0,450.4049,450.5443,449.8285,449.9029,9467.0
2022-11-02 13:30:00,484.15,485.24,484.15,485.23,7788.0,450.0981,451.1114,450.0981,451.1021,7788.0
2022-11-02 13:40:00,485.12,485.73,484.86,485.3,6754.0,450.9999,451.567,450.7582,451.1672,6754.0
2022-11-02 13:50:00,485.46,486.18,485.45,485.96,6873.0,451.316,451.9853,451.3067,451.7808,6873.0
2022-11-02 14:00:00,486.09,488.88,485.17,487.36,31932.0,451.9017,454.4954,451.0464,453.0823,31932.0
2022-11-02 14:10:00,487.02,487.43,485.7,486.08,13823.0,452.7662,453.1474,451.5391,451.8924,13823.0
2022-11-02 14:20:00,486.01,487.28,485.78,487.26,7681.0,451.8273,453.008,451.6135,452.9894,7681.0
2022-11-02 14:30:00,487.43,488.25,483.8,485.03,18300.0,453.1474,453.9097,449.7727,450.9162,18300.0
2022-11-02 14:40:00,485.3,487.97,484.57,485.53,23635.0,451.1672,453.6494,450.4886,451.381,23635.0
2022-11-02 14:50:00,485.84,485.84,482.12,484.2,11730.0,451.6692,451.6692,448.2109,450.1446,11730.0
2022-11-02 15:00:00,484.01,486.41,483.97,486.2,9941.0,449.968,452.1992,449.9308,452.0039,9941.0
2022-11-02 15:10:00,486.0,486.54,483.73,483.73,13098.0,451.818,452.32,449.7076,449.7076,13098.0
2022-11-02 15:20:00,483.91,483.99,481.58,482.23,26490.0,449.875,449.9494,447.7089,448.3131,26490.0
2022-11-02 15:30:00,482.43,482.91,481.5,482.7,19023.0,448.4991,448.9453,447.6345,448.7501,19023.0
2022-11-02 15:40:00,482.67,483.71,482.32,483.24,17007.0,448.7222,449.6891,448.3968,449.2521,17007.0
2022-11-02 15:50:00,483.39,483.39,481.51,481.95,45221.0,449.3916,449.3916,447.6438,448.0528,45221.0
2022-11-03 09:30:00,479.77,482.78,478.55,481.67,44121.0,446.0262,448.8245,444.892,447.7925,44121.0
2022-11-03 09:40:00,481.76,483.2,480.21,480.21,25987.0,447.8762,449.2149,446.4352,446.4352,25987.0
2022-11-03 09:50:00,480.0,480.7,479.16,479.56,15905.0,446.24,446.8908,445.4591,445.8309,15905.0
2022-11-03 10:00:00,479.73,482.86,479.4,482.08,16649.0,445.989,448.8988,445.6822,448.1737,16649.0
2022-11-03 10:10:00,482.02,482.66,480.38,482.37,13918.0,448.1179,448.7129,446.5933,448.4433,13918.0
2022-11-03 10:20:00,482.6,483.53,481.4,481.86,10604.0,448.6571,449.5217,447.5415,447.9692,10604.0
2022-11-03 10:30:00,481.95,482.02,480.52,480.69,10126.0,448.0528,448.1179,446.7234,446.8815,10126.0
2022-11-03 10:40:00,480.7,482.07,480.52,480.71,11159.0,446.8908,448.1644,446.7234,446.9001,11159.0
2022-11-03 10:50:00,480.68,482.83,480.68,482.83,10990.0,446.8722,448.8709,446.8722,448.8709,10990.0
2022-11-03 11:00:00,482.99,483.65,481.62,482.41,10176.0,449.0197,449.6333,447.746,448.4805,10176.0
2022-11-03 11:10:00,482.15,482.9,481.89,482.85,7948.0,448.2388,448.936,447.9971,448.8895,7948.0
2022-11-03 11:20:00,482.97,484.01,482.6,483.97,17793.0,449.0011,449.968,448.6571,449.9308,17793.0
2022-11-03 11:30:00,484.05,484.23,482.41,483.27,16957.0,450.0051,450.1725,448.4805,449.28,16957.0
2022-11-03 11:40:00,483.07,484.05,482.96,483.57,10825.0,449.0941,450.0051,448.9918,449.5589,10825.0
2022-11-03 11:50:00,483.56,483.82,482.62,483.66,26039.0,449.5496,449.7913,448.6757,449.6426,26039.0
2022-11-03 12:00:00,483.75,484.58,483.67,484.43,16980.0,449.7262,450.4979,449.6519,450.3584,16980.0
2022-11-03 12:10:00,484.43,485.66,484.43,485.64,10959.0,450.3584,451.5019,450.3584,451.4833,10959.0
2022-11-03 12:20:00,485.71,485.92,484.95,485.45,21632.0,451.5484,451.7436,450.8418,451.3067,21632.0
2022-11-03 12:30:00,485.85,486.79,485.57,485.7,14901.0,451.6785,452.5524,451.4182,451.5391,14901.0
2022-11-03 12:40:00,485.9,486.27,485.07,486.22,9936.0,451.725,452.069,450.9534,452.0225,9936.0
2022-11-03 12:50:00,486.09,487.65,486.09,486.92,16251.0,451.9017,453.3519,451.9017,452.6733,16251.0
2022-11-03 13:00:00,486.85,487.66,486.68,487.59,14851.0,452.6082,453.3612,452.4502,453.2962,14851.0
2022-11-03 13:10:00,487.36,488.0,487.16,487.58,14538.0,453.0823,453.6773,452.8964,453.2869,14538.0
2022-11-03 13:20:00,487.68,487.87,487.41,487.54,17053.0,453.3798,453.5565,453.1288,453.2497,17053.0
2022-11-03 13:30:00,487.66,488.15,487.54,487.96,8648.0,453.3612,453.8168,453.2497,453.6401,8648.0
2022-11-03 13:40:00,487.96,488.02,487.12,487.62,7345.0,453.6401,453.6959,452.8592,453.324,7345.0
2022-11-03 13:50:00,487.7,487.95,487.51,487.69,7538.0,453.3984,453.6308,453.2218,453.3891,7538.0
2022-11-03 14:00:00,487.63,487.66,487.06,487.35,11598.0,453.3333,453.3612,452.8034,453.073,11598.0
2022-11-03 14:10:00,487.44,488.14,487.37,488.14,12235.0,453.1567,453.8075,453.0916,453.8075,12235.0
2022-11-03 14:20:00,488.06,489.48,488.05,489.02,13720.0,453.7331,455.0532,453.7238,454.6256,13720.0
2022-11-03 14:30:00,489.06,489.97,488.76,488.76,16638.0,454.6628,455.5088,454.3839,454.3839,16638.0
2022-11-03 14:40:00,488.89,488.89,487.92,488.04,9549.0,454.5047,454.5047,453.6029,453.7145,9549.0
2022-11-03 14:50:00,488.16,489.23,487.98,489.23,14053.0,453.8261,454.8208,453.6587,454.8208,14053.0
2022-11-03 15:00:00,489.38,489.76,489.2,489.52,14064.0,454.9603,455.3135,454.7929,455.0904,14064.0
2022-11-03 15:10:00,489.66,489.75,488.73,488.84,20359.0,455.2206,455.3042,454.356,454.4582,20359.0
2022-11-03 15:20:00,489.02,489.78,488.98,489.24,9030.0,454.6256,455.3321,454.5884,454.8301,9030.0
2022-11-03 15:30:00,489.27,489.65,488.13,488.44,32673.0,454.858,455.2113,453.7982,454.0864,32673.0
2022-11-03 15:40:00,488.6,488.68,486.42,486.5,35959.0,454.2351,454.3095,452.2084,452.2828,35959.0
2022-11-03 15:50:00,486.56,486.6,484.33,485.05,81839.0,452.3386,452.3758,450.2654,450.9348,81839.0
2022-11-04 09:30:00,485.16,486.5,482.77,485.52,39878.0,451.0371,452.2828,448.8152,451.3717,39878.0
2022-11-04 09:40:00,485.23,485.23,478.67,479.24,32803.0,451.1021,451.1021,445.0035,445.5334,32803.0
2022-11-04 09:50:00,479.73,481.56,479.11,481.54,30554.0,445.989,447.6903,445.4126,447.6717,30554.0
2022-11-04 10:00:00,481.84,482.69,480.25,480.59,17969.0,447.9506,448.7408,446.4724,446.7885,17969.0
2022-11-04 10:10:00,480.71,481.92,480.19,480.81,18586.0,446.9001,448.0249,446.4166,446.993,18586.0
2022-11-04 10:20:00,481.0,482.46,480.44,482.0,11675.0,447.1697,448.527,446.649,448.0993,11675.0
2022-11-04 10:30:00,482.27,482.6,480.99,482.42,15458.0,448.3503,448.6571,447.1604,448.4898,15458.0
2022-11-04 10:40:00,482.3,483.07,480.99,481.3,16327.0,448.3782,449.0941,447.1604,447.4486,16327.0
2022-11-04 10:50:00,481.08,481.76,480.35,480.4,23200.0,447.244,447.8762,446.5654,446.6119,23200.0
2022-11-04 11:00:00,480.39,481.33,479.11,479.36,26459.0,446.6026,447.4764,445.4126,445.645,26459.0
2022-11-04 11:10:00,479.37,479.51,477.5,478.25,16975.0,445.6543,445.7845,443.9158,444.6131,16975.0
2022-11-04 11:20:00,478.11,478.91,474.52,474.52,28363.0,444.4829,445.2267,441.1454,441.1454,28363.0
2022-11-04 11:30:00,474.93,476.06,474.5,474.95,22959.0,441.5266,442.5771,441.1268,441.5452,22959.0
2022-11-04 11:40:00,474.91,475.49,474.11,474.81,14671.0,441.508,442.0472,440.7643,441.415,14671.0
2022-11-04 11:50:00,474.75,474.8,473.33,473.54,25301.0,441.3592,441.4057,440.0391,440.2343,25301.0
2022-11-04 12:00:00,473.42,474.56,472.57,474.15,14420.0,440.1228,441.1826,439.3326,440.8014,14420.0
2022-11-04 12:10:00,474.15,474.94,473.44,474.24,16612.0,440.8014,441.5359,440.1414,440.8851,16612.0
2022-11-04 12:20:00,474.3,474.63,473.65,474.29,6768.0,440.9409,441.2477,440.3366,440.9316,6768.0
2022-11-04 12:30:00,474.3,474.66,473.45,473.45,7334.0,440.9409,441.2756,440.1507,440.1507,7334.0
2022-11-04 12:40:00,473.62,473.95,473.03,473.78,8233.0,440.3087,440.6155,439.7602,440.4575,8233.0
2022-11-04 12:50:00,474.0,474.84,473.51,474.84,13747.0,440.662,441.4429,440.2065,441.4429,13747.0
2022-11-04 13:00:00,474.88,476.48,474.75,475.65,20721.0,441.4801,442.9676,441.3592,442.1959,20721.0
2022-11-04 13:10:00,475.8,477.34,475.78,476.18,22300.0,442.3354,443.7671,442.3168,442.6887,22300.0
2022-11-04 13:20:00,476.18,476.3,475.27,475.46,14461.0,442.6887,442.8002,441.8427,442.0193,14461.0
2022-11-04 13:30:00,475.71,476.66,475.57,476.5,14340.0,442.2517,443.1349,442.1216,442.9862,14340.0
2022-11-04 13:40:00,476.34,476.58,475.74,476.55,9205.0,442.8374,443.0605,442.2796,443.0326,9205.0
2022-11-04 13:50:00,476.67,476.75,476.15,476.56,8615.0,443.1442,443.2186,442.6608,443.0419,8615.0
2022-11-04 14:00:00,476.52,476.58,475.5,475.81,15137.0,443.0047,443.0605,442.0565,442.3447,15137.0
2022-11-04 14:10:00,476.0,477.44,475.94,477.44,7455.0,442.5213,443.86,442.4655,443.86,7455.0
2022-11-04 14:20:00,477.47,478.4,477.12,478.21,10553.0,443.8879,444.7525,443.5625,444.5759,10553.0
2022-11-04 14:30:00,478.21,478.81,478.11,478.62,10938.0,444.5759,445.1337,444.4829,444.957,10938.0
2022-11-04 14:40:00,478.75,479.74,478.64,479.54,12424.0,445.0779,445.9983,444.9756,445.8123,12424.0
2022-11-04 14:50:00,479.58,480.11,479.3,479.45,10460.0,445.8495,446.3423,445.5892,445.7287,10460.0
2022-11-04 15:00:00,479.35,480.43,479.2,480.43,12564.0,445.6357,446.6397,445.4963,446.6397,12564.0
2022-11-04 15:10:00,480.4,480.4,479.49,479.55,12857.0,446.6119,446.6119,445.7659,445.8216,12857.0
2022-11-04 15:20:00,479.54,479.54,478.54,479.19,14650.0,445.8123,445.8123,444.8827,445.487,14650.0
2022-11-04 15:30:00,479.1,480.54,478.77,480.35,19313.0,445.4033,446.742,445.0965,446.5654,19313.0
2022-11-04 15:40:00,480.37,481.61,480.08,480.66,24153.0,446.584,447.7368,446.3144,446.8536,24153.0
2022-11-04 15:50:00,480.73,481.98,480.32,481.82,83080.0,446.9186,448.0807,446.5375,447.932,83080.0
2022-11-07 09:30:00,482.48,483.75,481.28,482.89,34920.0,448.5456,449.7262,447.43,448.9267,34920.0
2022-11-07 09:40:00,483.76,484.64,482.81,483.29,27414.0,449.7355,450.5536,448.8524,449.2986,27414.0
2022-11-07 09:50:00,483.31,484.15,481.58,481.68,20666.0,449.3172,450.0981,447.7089,447.8018,20666.0
2022-11-07 10:00:00,482.17,484.21,480.96,484.18,10803.0,448.2574,450.1539,447.1325,450.126,10803.0
2022-11-07 10:10:00,484.31,488.6,483.97,488.6,23749.0,450.2469,454.2351,449.9308,454.2351,23749.0
2022-11-07 10:20:00,488.53,488.69,485.43,485.55,17205.0,454.17,454.3188,451.2881,451.3996,17205.0
2022-11-07 10:30:00,485.61,487.15,485.61,487.0,14430.0,451.4554,452.8871,451.4554,452.7477,14430.0
2022-11-07 10:40:00,487.14,488.92,487.14,488.62,25130.0,452.8778,454.5326,452.8778,454.2537,25130.0
2022-11-07 10:50:00,488.55,489.0,488.08,488.38,15856.0,454.1886,454.607,453.7517,454.0306,15856.0
2022-11-07 11:00:00,488.0,489.02,487.28,487.28,11205.0,453.6773,454.6256,453.008,453.008,11205.0
2022-11-07 11:10:00,487.69,489.17,487.5,488.79,7531.0,453.3891,454.765,453.2125,454.4118,7531.0
2022-11-07 11:20:00,488.71,488.86,488.07,488.42,6783.0,454.3374,454.4768,453.7424,454.0678,6783.0
2022-11-07 11:30:00,488.56,489.18,488.56,489.06,6222.0,454.1979,454.7743,454.1979,454.6628,6222.0
2022-11-07 11:40:00,489.02,489.02,487.29,487.3,9101.0,454.6256,454.6256,453.0173,453.0266,9101.0
2022-11-07 11:50:00,487.4,487.42,486.76,487.05,4548.0,453.1195,453.1381,452.5245,452.7941,4548.0
2022-11-07 12:00:00,487.0,487.29,486.27,487.29,11111.0,452.7477,453.0173,452.069,453.0173,11111.0
2022-11-07 12:10:00,487.24,487.47,486.78,486.98,3201.0,452.9708,453.1846,452.5431,452.7291,3201.0
2022-11-07 12:20:00,486.94,486.94,486.28,486.69,6360.0,452.6919,452.6919,452.0783,452.4595,6360.0
2022-11-07 12:30:00,486.54,487.59,486.52,487.32,6375.0,452.32,453.2962,452.3014,453.0451,6375.0
2022-11-07 12:40:00,487.61,488.39,487.5,488.34,6156.0,453.3148,454.0399,453.2125,453.9934,6156.0
2022-11-07 12:50:00,488.13,488.46,487.78,488.1,6678.0,453.7982,454.105,453.4728,453.7703,6678.0
2022-11-07 13:00:00,488.08,488.62,487.85,488.41,5188.0,453.7517,454.2537,453.5379,454.0585,5188.0
2022-11-07 13:10:00,488.23,488.37,487.12,487.41,5367.0,453.8911,454.0213,452.8592,453.1288,5367.0
2022-11-07 13:20:00,487.44,488.09,487.06,488.09,7352.0,453.1567,453.761,452.8034,453.761,7352.0
2022-11-07 13:30:00,487.97,487.97,487.11,487.11,3393.0,453.6494,453.6494,452.8499,452.8499,3393.0
2022-11-07 13:40:00,487.31,487.63,486.82,486.83,4746.0,453.0359,453.3333,452.5803,452.5896,4746.0
2022-11-07 13:50:00,486.82,487.51,486.78,487.32,6296.0,452.5803,453.2218,452.5431,453.0451,6296.0
2022-11-07 14:00:00,487.57,487.93,487.13,487.56,2581.0,453.2776,453.6122,452.8685,453.2683,2581.0
2022-11-07 14:10:00,487.77,488.49,487.62,488.12,7951.0,453.4635,454.1329,453.324,453.7889,7951.0
2022-11-07 14:20:00,487.8,488.43,487.79,488.38,1980.0,453.4914,454.0771,453.4821,454.0306,1980.0
2022-11-07 14:30:00,488.37,488.68,488.13,488.55,4843.0,454.0213,454.3095,453.7982,454.1886,4843.0
2022-11-07 14:40:00,488.54,488.73,488.33,488.59,4045.0,454.1793,454.356,453.9841,454.2258,4045.0
2022-11-07 14:50:00,488.41,489.93,488.41,488.74,14830.0,454.0585,455.4716,454.0585,454.3653,14830.0
2022-11-07 15:00:00,488.48,489.96,488.48,489.74,11901.0,454.1236,455.4995,454.1236,455.2949,11901.0
2022-11-07 15:10:00,489.66,489.66,489.04,489.58,6995.0,455.2206,455.2206,454.6442,455.1462,6995.0
2022-11-07 15:20:00,489.46,489.46,488.67,488.73,9830.0,455.0346,455.0346,454.3002,454.356,9830.0
2022-11-07 15:30:00,488.87,488.95,488.01,488.69,14597.0,454.4861,454.5605,453.6866,454.3188,14597.0
2022-11-07 15:40:00,488.72,488.89,488.05,488.39,13728.0,454.3467,454.5047,453.7238,454.0399,13728.0
2022-11-07 15:50:00,488.62,488.84,487.95,488.74,42695.0,454.2537,454.4582,453.6308,454.3653,42695.0
2022-11-08 09:30:00,488.88,492.28,488.67,491.45,49112.0,454.4954,457.6563,454.3002,456.8847,49112.0
2022-11-08 09:40:00,491.77,493.24,491.47,492.31,64510.0,457.1822,458.5488,456.9033,457.6842,64510.0
2022-11-08 09:50:00,491.71,491.82,487.02,487.02,22891.0,457.1264,457.2286,452.7662,452.7662,22891.0
2022-11-08 10:00:00,487.24,490.5,486.84,490.01,12002.0,452.9708,456.0015,452.5989,455.546,12002.0
2022-11-08 10:10:00,490.13,491.07,488.88,489.97,24196.0,455.6575,456.5314,454.4954,455.5088,24196.0
2022-11-08 10:20:00,489.81,490.54,489.09,489.78,8364.0,455.36,456.0387,454.6907,455.3321,8364.0
2022-11-08 10:30:00,489.83,489.95,487.62,487.62,9793.0,455.3786,455.4902,453.324,453.324,9793.0
2022-11-08 10:40:00,487.7,490.27,487.7,490.2,7413.0,453.3984,455.7877,453.3984,455.7226,7413.0
2022-11-08 10:50:00,490.3,490.8,489.02,489.39,11338.0,455.8156,456.2804,454.6256,454.9696,11338.0
2022-11-08 11:00:00,488.9,489.47,488.01,489.33,9149.0,454.514,455.0439,453.6866,454.9138,9149.0
2022-11-08 11:10:00,489.65,490.38,489.45,489.87,6919.0,455.2113,455.8899,455.0253,455.4158,6919.0
2022-11-08 11:20:00,490.22,490.61,488.31,488.4,15143.0,455.7412,456.1038,453.9655,454.0492,15143.0
2022-11-08 11:30:00,488.23,489.86,488.2,489.7,21461.0,453.8911,455.4065,453.8633,455.2578,21461.0
2022-11-08 11:40:00,489.73,490.39,489.5,489.72,13566.0,455.2856,455.8992,455.0718,455.2763,13566.0
2022-11-08 11:50:00,489.83,491.14,489.82,490.42,5284.0,455.3786,456.5965,455.3693,455.9271,5284.0
2022-11-08 12:00:00,490.65,491.69,490.61,491.43,5313.0,456.1409,457.1078,456.1038,456.8661,5313.0
2022-11-08 12:10:00,491.44,491.5,490.9,491.19,8020.0,456.8754,456.9312,456.3734,456.643,8020.0
2022-11-08 12:20:00,491.05,491.8,491.05,491.5,4767.0,456.5128,457.2101,456.5128,456.9312,4767.0
2022-11-08 12:30:00,491.44,491.44,490.91,491.1,6562.0,456.8754,456.8754,456.3827,456.5593,6562.0
2022-11-08 12:40:00,491.27,492.08,491.27,491.94,5536.0,456.7173,457.4704,456.7173,457.3402,5536.0
2022-11-08 12:50:00,492.11,492.9,491.74,492.55,11115.0,457.4983,458.2327,457.1543,457.9073,11115.0
2022-11-08 13:00:00,492.43,493.23,492.31,493.02,6338.0,457.7957,458.5395,457.6842,458.3442,6338.0
2022-11-08 13:10:00,493.13,493.31,492.96,493.02,6927.0,458.4465,458.6139,458.2885,458.3442,6927.0
2022-11-08 13:20:00,492.87,492.88,490.07,490.26,15875.0,458.2048,458.2141,455.6017,455.7784,15875.0
2022-11-08 13:30:00,490.07,491.45,489.88,491.11,3912.0,455.6017,456.8847,455.4251,456.5686,3912.0
2022-11-08 13:40:00,491.11,491.49,490.83,491.08,6929.0,456.5686,456.9219,456.3083,456.5407,6929.0
2022-11-08 13:50:00,491.12,491.3,490.25,490.25,8262.0,456.5779,456.7452,455.7691,455.7691,8262.0
2022-11-08 14:00:00,490.19,490.59,490.01,490.06,8422.0,455.7133,456.0852,455.546,455.5924,8422.0
2022-11-08 14:10:00,490.0,490.77,489.5,490.5,9328.0,455.5367,456.2525,455.0718,456.0015,9328.0
2022-11-08 14:20:00,490.47,490.47,488.36,488.69,9017.0,455.9736,455.9736,454.012,454.3188,9017.0
2022-11-08 14:30:00,488.6,490.44,488.3,490.41,13969.0,454.2351,455.9457,453.9562,455.9178,13969.0
2022-11-08 14:40:00,490.3,492.42,490.3,492.28,19858.0,455.8156,457.7864,455.8156,457.6563,19858.0
2022-11-08 14:50:00,492.31,492.9,492.14,492.78,9158.0,457.6842,458.2327,457.5261,458.1211,9158.0
2022-11-08 15:00:00,492.81,494.19,492.8,493.46,26723.0,458.149,459.432,458.1397,458.7533,26723.0
2022-11-08 15:10:00,493.56,493.89,493.04,493.56,7608.0,458.8463,459.1531,458.3628,458.8463,7608.0
2022-11-08 15:20:00,493.82,494.02,493.08,493.89,20597.0,459.088,459.2739,458.4,459.1531,20597.0
2022-11-08 15:30:00,493.77,494.66,493.77,493.91,18607.0,459.0415,459.8689,459.0415,459.1717,18607.0
2022-11-08 15:40:00,494.05,494.27,493.27,493.46,24815.0,459.3018,459.5063,458.5767,458.7533,24815.0
2022-11-08 15:50:00,493.34,494.19,493.17,493.78,54757.0,458.6417,459.432,458.4837,459.0508,54757.0
2022-11-09 09:30:00,489.75,492.44,488.52,491.85,52453.0,455.3042,457.805,454.1607,457.2565,52453.0
2022-11-09 09:40:00,491.53,492.24,489.07,489.97,21652.0,456.959,457.6191,454.6721,455.5088,21652.0
2022-11-09 09:50:00,489.5,490.27,487.99,489.62,24085.0,455.0718,455.7877,453.668,455.1834,24085.0
2022-11-09 10:00:00,489.46,491.73,489.46,490.29,16109.0,455.0346,457.145,455.0346,455.8063,16109.0
2022-11-09 10:10:00,490.81,491.37,489.17,489.33,16817.0,456.2897,456.8103,454.765,454.9138,16817.0
2022-11-09 10:20:00,489.29,489.92,488.0,488.99,16166.0,454.8766,455.4623,453.6773,454.5977,16166.0
2022-11-09 10:30:00,489.07,489.31,484.43,484.52,37228.0,454.6721,454.8952,450.3584,450.4421,37228.0
2022-11-09 10:40:00,484.52,486.03,484.24,485.06,17026.0,450.4421,451.8459,450.1818,450.9441,17026.0
2022-11-09 10:50:00,484.97,486.05,484.5,484.99,14175.0,450.8604,451.8645,450.4235,450.879,14175.0
2022-11-09 11:00:00,485.14,488.21,484.92,487.79,7649.0,451.0185,453.8726,450.8139,453.4821,7649.0
2022-11-09 11:10:00,487.97,488.71,487.41,487.92,24438.0,453.6494,454.3374,453.1288,453.6029,24438.0
2022-11-09 11:20:00,487.75,488.64,487.73,487.96,10070.0,453.4449,454.2723,453.4263,453.6401,10070.0
2022-11-09 11:30:00,487.98,488.1,487.62,487.92,10029.0,453.6587,453.7703,453.324,453.6029,10029.0
2022-11-09 11:40:00,488.0,488.79,487.92,488.47,7302.0,453.6773,454.4118,453.6029,454.1143,7302.0
2022-11-09 11:50:00,488.49,489.14,487.48,488.29,9718.0,454.1329,454.7371,453.1939,453.9469,9718.0
2022-11-09 12:00:00,488.31,488.31,486.72,486.73,10107.0,453.9655,453.9655,452.4873,452.4966,10107.0
2022-11-09 12:10:00,486.73,487.99,486.28,487.68,11403.0,452.4966,453.668,452.0783,453.3798,11403.0
2022-11-09 12:20:00,487.94,487.94,486.63,486.84,6090.0,453.6215,453.6215,452.4037,452.5989,6090.0
2022-11-09 12:30:00,487.0,487.6,486.84,487.1,9754.0,452.7477,453.3055,452.5989,452.8406,9754.0
2022-11-09 12:40:00,486.94,488.45,486.91,488.33,5543.0,452.6919,454.0957,452.664,453.9841,5543.0
2022-11-09 12:50:00,488.3,488.5,487.39,488.26,8703.0,453.9562,454.1422,453.1102,453.919,8703.0
2022-11-09 13:00:00,488.2,488.66,487.18,487.92,11829.0,453.8633,454.2909,452.915,453.6029,11829.0
2022-11-09 13:10:00,487.98,488.61,487.62,488.22,11595.0,453.6587,454.2444,453.324,453.8818,11595.0
2022-11-09 13:20:00,488.28,488.58,487.72,488.46,5670.0,453.9376,454.2165,453.417,454.105,5670.0
2022-11-09 13:30:00,488.45,488.45,486.94,486.94,8099.0,454.0957,454.0957,452.6919,452.6919,8099.0
2022-11-09 13:40:00,487.07,487.39,486.77,487.19,11142.0,452.8127,453.1102,452.5338,452.9243,11142.0
2022-11-09 13:50:00,487.29,487.29,486.23,486.24,19514.0,453.0173,453.0173,452.0318,452.0411,19514.0
2022-11-09 14:00:00,486.5,488.46,486.5,488.46,10002.0,452.2828,454.105,452.2828,454.105,10002.0
2022-11-09 14:10:00,488.41,488.65,487.63,487.63,8357.0,454.0585,454.2816,453.3333,453.3333,8357.0
2022-11-09 14:20:00,487.87,487.87,487.22,487.38,5111.0,453.5565,453.5565,452.9522,453.1009,5111.0
2022-11-09 14:30:00,487.33,487.33,486.55,486.91,5803.0,453.0544,453.0544,452.3293,452.664,5803.0
2022-11-09 14:40:00,487.09,487.18,486.15,486.38,11336.0,452.8313,452.915,451.9574,452.1713,11336.0
2022-11-09 14:50:00,486.43,486.57,485.51,486.26,10117.0,452.2177,452.3479,451.3625,452.0597,10117.0
2022-11-09 15:00:00,486.15,487.32,485.66,487.03,10009.0,451.9574,453.0451,451.5019,452.7755,10009.0
2022-11-09 15:10:00,487.04,487.18,486.53,487.07,8737.0,452.7848,452.915,452.3107,452.8127,8737.0
2022-11-09 15:20:00,486.87,486.87,485.96,486.31,14137.0,452.6268,452.6268,451.7808,452.1062,14137.0
2022-11-09 15:30:00,486.4,486.92,486.07,486.73,16472.0,452.1899,452.6733,451.8831,452.4966,16472.0
2022-11-09 15:40:00,486.6,486.62,485.18,485.19,21712.0,452.3758,452.3944,451.0557,451.065,21712.0
2022-11-09 15:50:00,485.5,485.98,484.76,485.42,72596.0,451.3532,451.7994,450.6652,451.2788,72596.0
2022-11-10 09:30:00,488.26,488.48,484.03,486.53,38296.0,453.919,454.1236,449.9865,452.3107,38296.0
2022-11-10 09:40:00,487.13,487.96,483.87,484.79,39162.0,452.8685,453.6401,449.8378,450.6931,39162.0
2022-11-10 09:50:00,484.88,486.8,484.15,486.51,27243.0,450.7768,452.5617,450.0981,452.2921,27243.0
2022-11-10 10:00:00,486.74,490.78,486.63,490.29,22910.0,452.5059,456.2618,452.4037,455.8063,22910.0
2022-11-10 10:10:00,490.38,490.38,485.88,487.64,17061.0,455.8899,455.8899,451.7064,453.3426,17061.0
2022-11-10 10:20:00,487.04,489.89,486.49,489.02,27813.0,452.7848,455.4344,452.2735,454.6256,27813.0
2022-11-10 10:30:00,489.17,489.27,487.44,488.52,21807.0,454.765,454.858,453.1567,454.1607,21807.0
2022-11-10 10:40:00,488.53,489.0,487.44,487.84,18817.0,454.17,454.607,453.1567,453.5286,18817.0
2022-11-10 10:50:00,487.97,489.57,487.35,489.57,8681.0,453.6494,455.1369,453.073,455.1369,8681.0
2022-11-10 11:00:00,489.15,489.22,487.86,488.1,10124.0,454.7464,454.8115,453.5472,453.7703,10124.0
2022-11-10 11:10:00,488.33,488.86,487.8,488.86,9241.0,453.9841,454.4768,453.4914,454.4768,9241.0
2022-11-10 11:20:00,488.79,489.73,488.79,489.53,11138.0,454.4118,455.2856,454.4118,455.0997,11138.0
2022-11-10 11:30:00,489.44,490.0,489.06,489.11,14051.0,455.016,455.5367,454.6628,454.7093,14051.0
2022-11-10 11:40:00,489.27,489.5,488.0,488.14,7063.0,454.858,455.0718,453.6773,453.8075,7063.0
2022-11-10 11:50:00,487.92,488.47,487.92,488.46,4964.0,453.6029,454.1143,453.6029,454.105,4964.0
2022-11-10 12:00:00,488.42,488.56,487.56,487.56,6911.0,454.0678,454.1979,453.2683,453.2683,6911.0
2022-11-10 12:10:00,487.55,487.58,485.96,485.96,28543.0,453.259,453.2869,451.7808,451.7808,28543.0
2022-11-10 12:20:00,485.95,486.07,483.59,483.59,15553.0,451.7715,451.8831,449.5775,449.5775,15553.0
2022-11-10 12:30:00,483.7,483.73,482.22,482.26,22806.0,449.6798,449.7076,448.3038,448.341,22806.0
2022-11-10 12:40:00,482.39,482.63,480.76,480.82,27809.0,448.4619,448.685,446.9465,447.0023,27809.0
2022-11-10 12:50:00,480.82,481.38,479.7,480.86,41342.0,447.0023,447.5229,445.9611,447.0395,41342.0
2022-11-10 13:00:00,481.04,482.06,480.85,481.55,8709.0,447.2068,448.1551,447.0302,447.681,8709.0
2022-11-10 13:10:00,481.9,482.62,481.6,482.35,6958.0,448.0064,448.6757,447.7275,448.4247,6958.0
2022-11-10 13:20:00,482.45,483.53,481.77,483.5,10901.0,448.5177,449.5217,447.8855,449.4938,10901.0
2022-11-10 13:30:00,483.67,484.2,482.92,484.2,12229.0,449.6519,450.1446,448.9546,450.1446,12229.0
2022-11-10 13:40:00,484.27,485.38,484.27,485.29,8130.0,450.2097,451.2416,450.2097,451.1579,8130.0
2022-11-10 13:50:00,485.39,486.68,485.0,486.25,4800.0,451.2509,452.4502,450.8883,452.0504,4800.0
2022-11-10 14:00:00,486.54,487.0,486.24,486.56,13788.0,452.32,452.7477,452.0411,452.3386,13788.0
2022-11-10 14:10:00,486.54,487.06,486.38,486.71,5474.0,452.32,452.8034,452.1713,452.4781,5474.0
2022-11-10 14:20:00,486.74,487.36,486.45,486.89,9747.0,452.5059,453.0823,452.2363,452.6454,9747.0
2022-11-10 14:30:00,486.86,488.01,486.86,487.85,10552.0,452.6175,453.6866,452.6175,453.5379,10552.0
2022-11-10 14:40:00,488.05,488.42,487.81,488.33,6308.0,453.7238,454.0678,453.5007,453.9841,6308.0
2022-11-10 14:50:00,488.55,489.02,488.34,488.98,10947.0,454.1886,454.6256,453.9934,454.5884,10947.0
2022-11-10 15:00:00,488.73,489.62,488.73,489.55,11619.0,454.356,455.1834,454.356,455.1183,11619.0
2022-11-10 15:10:00,489.73,489.73,489.14,489.31,11386.0,455.2856,455.2856,454.7371,454.8952,11386.0
2022-11-10 15:20:00,489.31,490.22,489.18,489.82,20080.0,454.8952,455.7412,454.7743,455.3693,20080.0
2022-11-10 15:30:00,489.91,489.91,488.63,489.21,15323.0,455.453,455.453,454.263,454.8022,15323.0
2022-11-10 15:40:00,489.27,490.84,489.26,490.6,31540.0,454.858,456.3176,454.8487,456.0945,31540.0
2022-11-10 15:50:00,490.68,491.22,490.3,490.66,52901.0,456.1688,456.6708,455.8156,456.1502,52901.0
2022-11-11 09:30:00,480.74,483.83,476.5,478.19,95083.0,446.9279,449.8006,442.9862,444.5573,95083.0
2022-11-11 09:40:00,477.98,478.84,470.01,470.74,105070.0,444.3621,445.1616,436.9526,437.6313,105070.0
2022-11-11 09:50:00,470.7,478.34,470.42,475.44,51668.0,437.5941,444.6967,437.3338,442.0007,51668.0
2022-11-11 10:00:00,475.08,478.61,474.21,475.77,51417.0,441.666,444.9478,440.8572,442.3075,51417.0
2022-11-11 10:10:00,475.87,478.63,475.71,475.95,20767.0,442.4005,444.9663,442.2517,442.4748,20767.0
2022-11-11 10:20:00,476.08,476.96,474.51,475.21,25125.0,442.5957,443.4138,441.1361,441.7869,25125.0
2022-11-11 10:30:00,475.21,475.69,470.42,471.0,43472.0,441.7869,442.2331,437.3338,437.873,43472.0
2022-11-11 10:40:00,470.75,472.54,468.99,472.35,37408.0,437.6406,439.3047,436.0044,439.128,37408.0
2022-11-11 10:50:00,472.25,472.6,466.51,466.85,79819.0,439.0351,439.3605,433.6988,434.0149,79819.0
2022-11-11 11:00:00,466.95,472.49,466.56,471.69,29501.0,434.1078,439.2582,433.7453,438.5145,29501.0
2022-11-11 11:10:00,471.85,472.75,470.81,472.73,41362.0,438.6632,439.4999,437.6964,439.4813,41362.0
2022-11-11 11:20:00,472.94,473.59,470.78,471.36,35238.0,439.6765,440.2808,437.6685,438.2077,35238.0
2022-11-11 11:30:00,471.2,473.36,471.15,472.0,27728.0,438.0589,440.067,438.0124,438.8027,27728.0
2022-11-11 11:40:00,471.85,474.12,471.53,472.3,25613.0,438.6632,440.7735,438.3657,439.0816,25613.0
2022-11-11 11:50:00,472.29,472.75,470.4,470.77,21798.0,439.0723,439.4999,437.3152,437.6592,21798.0
2022-11-11 12:00:00,470.63,472.14,469.47,470.28,42157.0,437.529,438.9328,436.4506,437.2036,42157.0
2022-11-11 12:10:00,470.01,472.13,470.01,470.13,25064.0,436.9526,438.9235,436.9526,437.0642,25064.0
2022-11-11 12:20:00,470.34,470.89,468.28,469.41,38033.0,437.2594,437.7707,435.3443,436.3948,38033.0
2022-11-11 12:30:00,469.42,469.6,466.8,466.8,25103.0,436.4041,436.5715,433.9684,433.9684,25103.0
2022-11-11 12:40:00,466.91,467.48,466.36,466.36,24546.0,434.0707,434.6006,433.5593,433.5593,24546.0
2022-11-11 12:50:00,466.36,467.91,466.0,467.31,37055.0,433.5593,435.0003,433.2247,434.4425,37055.0
2022-11-11 13:00:00,467.31,467.8,466.2,466.49,25199.0,434.4425,434.8981,433.4106,433.6802,25199.0
2022-11-11 13:10:00,466.49,468.23,466.49,467.8,16396.0,433.6802,435.2978,433.6802,434.8981,16396.0
2022-11-11 13:20:00,467.67,467.76,466.38,467.38,42491.0,434.7772,434.8609,433.5779,434.5076,42491.0
2022-11-11 13:30:00,467.45,467.59,465.4,465.45,25515.0,434.5727,434.7028,432.6669,432.7133,25515.0
2022-11-11 13:40:00,465.41,465.74,464.63,465.23,23569.0,432.6762,432.9829,431.951,432.5088,23569.0
2022-11-11 13:50:00,465.34,465.42,463.49,464.21,24796.0,432.6111,432.6854,430.8912,431.5606,24796.0
2022-11-11 14:00:00,464.34,466.62,464.33,465.08,34403.0,431.6814,433.801,431.6721,432.3694,34403.0
2022-11-11 14:10:00,465.25,465.26,463.63,464.71,31133.0,432.5274,432.5367,431.0213,432.0254,31133.0
2022-11-11 14:20:00,464.89,465.91,464.68,465.4,21616.0,432.1927,433.141,431.9975,432.6669,21616.0
2022-11-11 14:30:00,465.54,465.85,464.04,464.04,17080.0,432.797,433.0852,431.4025,431.4025,17080.0
2022-11-11 14:40:00,464.04,464.6,463.51,463.53,18125.0,431.4025,431.9231,430.9098,430.9284,18125.0
2022-11-11 14:50:00,463.72,465.12,462.61,464.8,49471.0,431.105,432.4065,430.0731,432.1091,49471.0
2022-11-11 15:00:00,464.58,465.17,463.0,464.83,45639.0,431.9045,432.453,430.4357,432.1369,45639.0
2022-11-11 15:10:00,464.83,465.0,464.17,464.64,46313.0,432.1369,432.295,431.5234,431.9603,46313.0
2022-11-11 15:20:00,464.44,465.0,463.34,465.0,40573.0,431.7744,432.295,430.7517,432.295,40573.0
2022-11-11 15:30:00,464.81,465.0,463.82,464.36,32144.0,432.1184,432.295,431.198,431.7,32144.0
2022-11-11 15:40:00,464.36,465.45,464.35,464.85,90639.0,431.7,432.7133,431.6907,432.1555,90639.0
2022-11-11 15:50:00,465.0,465.0,462.74,463.64,143912.0,432.295,432.295,430.1939,431.0306,143912.0
2022-11-14 09:30:00,467.35,471.98,465.66,471.06,125940.0,434.4797,438.7841,432.9086,437.9288,125940.0
2022-11-14 09:40:00,471.08,471.08,465.21,466.06,55016.0,437.9474,437.9474,432.4902,433.2804,55016.0
2022-11-14 09:50:00,465.95,466.05,464.04,465.64,20282.0,433.1782,433.2711,431.4025,432.89,20282.0
2022-11-14 10:00:00,465.97,465.97,462.89,463.53,36547.0,433.1968,433.1968,430.3334,430.9284,36547.0
2022-11-14 10:10:00,463.12,465.95,460.9,464.79,42693.0,430.5472,433.1782,428.4834,432.0998,42693.0
2022-11-14 10:20:00,464.71,466.44,464.23,465.36,27344.0,432.0254,433.6337,431.5791,432.6297,27344.0
2022-11-14 10:30:00,465.36,468.14,465.19,467.83,52764.0,432.6297,435.2141,432.4716,434.9259,52764.0
2022-11-14 10:40:00,468.0,469.81,466.78,467.67,45998.0,435.084,436.7667,433.9498,434.7772,45998.0
2022-11-14 10:50:00,467.68,467.88,465.45,465.95,20386.0,434.7865,434.9724,432.7133,433.1782,20386.0
2022-11-14 11:00:00,466.22,466.42,464.06,464.26,15617.0,433.4292,433.6151,431.4211,431.607,15617.0
2022-11-14 11:10:00,464.02,464.36,463.22,463.28,21693.0,431.3839,431.7,430.6402,430.696,21693.0
2022-11-14 11:20:00,463.15,463.52,462.41,462.59,18482.0,430.5751,430.9191,429.8872,430.0545,18482.0
2022-11-14 11:30:00,462.59,463.21,461.25,462.9,23978.0,430.0545,430.6309,428.8087,430.3427,23978.0
2022-11-14 11:40:00,462.67,462.83,462.19,462.52,18067.0,430.1289,430.2776,429.6826,429.9894,18067.0
2022-11-14 11:50:00,462.58,462.71,461.44,461.5,18555.0,430.0452,430.1661,428.9854,429.0412,18555.0
2022-11-14 12:00:00,461.5,461.71,459.37,460.47,32901.0,429.0412,429.2364,427.061,428.0836,32901.0
2022-11-14 12:10:00,460.56,461.43,460.48,460.87,17734.0,428.1673,428.9761,428.0929,428.4555,17734.0
2022-11-14 12:20:00,460.99,462.98,460.72,462.97,10439.0,428.567,430.4171,428.316,430.4078,10439.0
2022-11-14 12:30:00,462.95,465.6,462.56,465.42,22390.0,430.3892,432.8528,430.0266,432.6854,22390.0
2022-11-14 12:40:00,465.42,466.64,464.68,466.58,47790.0,432.6854,433.8196,431.9975,433.7639,47790.0
2022-11-14 12:50:00,466.64,466.64,464.82,464.91,28857.0,433.8196,433.8196,432.1276,432.2113,28857.0
2022-11-14 13:00:00,465.12,466.06,464.41,464.41,25604.0,432.4065,433.2804,431.7465,431.7465,25604.0
2022-11-14 13:10:00,464.65,466.99,464.43,465.01,35570.0,431.9696,434.145,431.7651,432.3043,35570.0
2022-11-14 13:20:00,464.77,465.04,464.29,464.59,13079.0,432.0812,432.3322,431.6349,431.9138,13079.0
2022-11-14 13:30:00,464.73,465.4,464.51,465.0,13437.0,432.044,432.6669,431.8395,432.295,13437.0
2022-11-14 13:40:00,464.71,464.96,464.4,464.59,15712.0,432.0254,432.2578,431.7372,431.9138,15712.0
2022-11-14 13:50:00,464.59,465.76,464.47,465.76,13287.0,431.9138,433.0015,431.8023,433.0015,13287.0
2022-11-14 14:00:00,465.52,465.76,464.93,465.15,22645.0,432.7784,433.0015,432.2299,432.4344,22645.0
2022-11-14 14:10:00,465.15,465.66,464.8,465.36,11581.0,432.4344,432.9086,432.1091,432.6297,11581.0
2022-11-14 14:20:00,465.34,466.35,465.02,466.27,20551.0,432.6111,433.55,432.3136,433.4757,20551.0
2022-11-14 14:30:00,466.37,466.48,464.69,464.77,16428.0,433.5686,433.6709,432.0068,432.0812,16428.0
2022-11-14 14:40:00,464.84,464.9,464.03,464.62,12847.0,432.1462,432.202,431.3932,431.9417,12847.0
2022-11-14 14:50:00,464.73,465.03,464.65,464.71,21851.0,432.044,432.3229,431.9696,432.0254,21851.0
2022-11-14 15:00:00,464.77,466.21,464.76,466.01,10785.0,432.0812,433.4199,432.0719,433.234,10785.0
2022-11-14 15:10:00,466.15,466.15,464.71,465.54,14794.0,433.3641,433.3641,432.0254,432.797,14794.0
2022-11-14 15:20:00,465.39,465.89,464.96,465.16,18590.0,432.6576,433.1224,432.2578,432.4437,18590.0
2022-11-14 15:30:00,465.19,466.4,465.01,466.05,51544.0,432.4716,433.5965,432.3043,433.2711,51544.0
2022-11-14 15:40:00,466.05,466.28,465.28,465.68,49639.0,433.2711,433.485,432.5553,432.9272,49639.0
2022-11-14 15:50:00,465.53,465.57,462.3,462.43,125300.0,432.7877,432.8249,429.7849,429.9057,125300.0
2022-11-15 09:30:00,465.84,466.7,462.5,462.84,75216.0,433.0759,433.8754,429.9708,430.2869,75216.0
2022-11-15 09:40:00,462.87,463.64,461.34,462.08,36458.0,430.3148,431.0306,428.8924,429.5804,36458.0
2022-11-15 09:50:00,461.83,462.44,459.64,460.35,28219.0,429.3479,429.915,427.312,427.972,28219.0
2022-11-15 10:00:00,460.38,461.06,458.77,458.8,23614.0,427.9999,428.6321,426.5032,426.5311,23614.0
2022-11-15 10:10:00,459.04,461.08,458.05,460.9,24248.0,426.7542,428.6507,425.8338,428.4834,24248.0
2022-11-15 10:20:00,460.61,462.35,459.86,461.88,25051.0,428.2138,429.8314,427.5165,429.3944,25051.0
2022-11-15 10:30:00,461.96,463.0,461.24,462.74,44566.0,429.4688,430.4357,428.7994,430.1939,44566.0
2022-11-15 10:40:00,462.73,463.81,462.1,462.91,18104.0,430.1846,431.1887,429.599,430.352,18104.0
2022-11-15 10:50:00,462.78,464.26,462.35,463.88,9096.0,430.2311,431.607,429.8314,431.2538,9096.0
2022-11-15 11:00:00,463.87,465.09,463.85,464.18,25002.0,431.2445,432.3787,431.2259,431.5327,25002.0
2022-11-15 11:10:00,464.21,465.5,463.93,465.14,18650.0,431.5606,432.7598,431.3002,432.4251,18650.0
2022-11-15 11:20:00,465.47,466.0,465.03,465.53,22544.0,432.7319,433.2247,432.3229,432.7877,22544.0
2022-11-15 11:30:00,465.71,466.9,465.66,466.9,22550.0,432.9551,434.0614,432.9086,434.0614,22550.0
2022-11-15 11:40:00,466.78,466.95,464.65,465.36,20449.0,433.9498,434.1078,431.9696,432.6297,20449.0
2022-11-15 11:50:00,465.31,465.53,464.75,465.35,11294.0,432.5832,432.7877,432.0626,432.6204,11294.0
2022-11-15 12:00:00,465.59,465.89,464.37,464.85,14398.0,432.8435,433.1224,431.7093,432.1555,14398.0
2022-11-15 12:10:00,464.76,464.82,464.12,464.24,11634.0,432.0719,432.1276,431.4769,431.5884,11634.0
2022-11-15 12:20:00,464.29,464.94,464.09,464.94,7440.0,431.6349,432.2392,431.449,432.2392,7440.0
2022-11-15 12:30:00,464.8,466.01,464.56,465.9,10054.0,432.1091,433.234,431.8859,433.1317,10054.0
2022-11-15 12:40:00,465.9,465.9,465.07,465.52,9160.0,433.1317,433.1317,432.3601,432.7784,9160.0
2022-11-15 12:50:00,465.53,466.62,465.46,466.11,29209.0,432.7877,433.801,432.7226,433.3269,29209.0
2022-11-15 13:00:00,466.11,466.3,464.13,464.59,17046.0,433.3269,433.5036,431.4862,431.9138,17046.0
2022-11-15 13:10:00,464.76,464.76,461.67,462.34,15916.0,432.0719,432.0719,429.1992,429.8221,15916.0
2022-11-15 13:20:00,462.72,473.61,462.37,467.25,220304.0,430.1753,440.2994,429.85,434.3867,220304.0
2022-11-15 13:30:00,467.25,474.99,467.11,469.21,226590.0,434.3867,441.5824,434.2566,436.2089,226590.0
2022-11-15 13:40:00,469.44,472.87,468.1,470.52,91333.0,436.4227,439.6115,435.177,437.4267,91333.0
2022-11-15 13:50:00,470.36,473.09,470.34,471.66,73007.0,437.278,439.816,437.2594,438.4866,73007.0
2022-11-15 14:00:00,471.17,474.51,471.02,473.66,102392.0,438.031,441.1361,437.8916,440.3459,102392.0
2022-11-15 14:10:00,473.95,474.35,467.19,467.51,159717.0,440.6155,440.9874,434.331,434.6285,159717.0
2022-11-15 14:20:00,467.2,468.5,462.71,464.17,85898.0,434.3403,435.5488,430.1661,431.5234,85898.0
2022-11-15 14:30:00,464.47,466.38,464.36,465.91,27198.0,431.8023,433.5779,431.7,433.141,27198.0
2022-11-15 14:40:00,466.33,467.31,465.52,465.68,26644.0,433.5314,434.4425,432.7784,432.9272,26644.0
2022-11-15 14:50:00,465.99,467.0,464.64,465.73,29786.0,433.2154,434.1543,431.9603,432.9736,29786.0
2022-11-15 15:00:00,465.45,466.17,464.42,464.43,17420.0,432.7133,433.3827,431.7558,431.7651,17420.0
2022-11-15 15:10:00,464.52,466.19,464.29,466.05,21535.0,431.8487,433.4013,431.6349,433.2711,21535.0
2022-11-15 15:20:00,466.05,467.56,465.89,467.48,26164.0,433.2711,434.6749,433.1224,434.6006,26164.0
2022-11-15 15:30:00,467.21,468.07,465.69,466.03,54721.0,434.3496,435.1491,432.9365,433.2525,54721.0
2022-11-15 15:40:00,466.02,468.17,465.83,467.06,91105.0,433.2432,435.242,433.0666,434.2101,91105.0
2022-11-15 15:50:00,466.71,467.81,465.59,466.88,133829.0,433.8847,434.9074,432.8435,434.0428,133829.0
2022-11-16 09:30:00,465.24,467.95,464.0,464.2,44194.0,432.5181,435.0375,431.3653,431.5513,44194.0
2022-11-16 09:40:00,464.21,464.95,462.27,463.95,12177.0,431.5606,432.2485,429.757,431.3188,12177.0
2022-11-16 09:50:00,464.9,465.3,461.88,461.9,15359.0,432.202,432.5739,429.3944,429.413,15359.0
2022-11-16 10:00:00,462.26,463.65,461.59,463.29,12286.0,429.7477,431.0399,429.1248,430.7053,12286.0
2022-11-16 10:10:00,463.3,465.45,462.69,464.66,14926.0,430.7146,432.7133,430.1475,431.9789,14926.0
2022-11-16 10:20:00,464.55,466.22,464.18,465.83,10826.0,431.8766,433.4292,431.5327,433.0666,10826.0
2022-11-16 10:30:00,465.64,465.74,464.53,464.68,19094.0,432.89,432.9829,431.858,431.9975,19094.0
2022-11-16 10:40:00,464.68,465.52,464.58,465.26,24666.0,431.9975,432.7784,431.9045,432.5367,24666.0
2022-11-16 10:50:00,465.11,466.45,465.11,466.27,12839.0,432.3973,433.643,432.3973,433.4757,12839.0
2022-11-16 11:00:00,466.07,467.17,465.64,467.17,4834.0,433.2897,434.3124,432.89,434.3124,4834.0
2022-11-16 11:10:00,466.97,467.99,466.34,467.49,11106.0,434.1264,435.0747,433.5407,434.6099,11106.0
2022-11-16 11:20:00,467.27,467.9,466.59,467.71,4191.0,434.4053,434.991,433.7732,434.8144,4191.0
2022-11-16 11:30:00,467.57,467.76,466.31,467.42,5497.0,434.6842,434.8609,433.5129,434.5448,5497.0
2022-11-16 11:40:00,467.5,468.34,467.48,468.16,5647.0,434.6192,435.4001,434.6006,435.2327,5647.0
2022-11-16 11:50:00,468.75,469.2,468.39,468.98,8106.0,435.7812,436.1996,435.4466,435.9951,8106.0
2022-11-16 12:00:00,469.21,469.26,468.34,468.83,7718.0,436.2089,436.2554,435.4001,435.8556,7718.0
2022-11-16 12:10:00,468.6,468.84,467.88,468.25,4721.0,435.6418,435.8649,434.9724,435.3164,4721.0
2022-11-16 12:20:00,468.25,468.85,468.25,468.85,5984.0,435.3164,435.8742,435.3164,435.8742,5984.0
2022-11-16 12:30:00,468.91,469.15,468.46,468.6,10885.0,435.93,436.1531,435.5116,435.6418,10885.0
2022-11-16 12:40:00,468.56,469.18,468.56,468.73,9353.0,435.6046,436.181,435.6046,435.7626,9353.0
2022-11-16 12:50:00,468.6,469.14,467.67,468.04,15816.0,435.6418,436.1438,434.7772,435.1212,15816.0
2022-11-16 13:00:00,467.97,468.65,467.67,467.86,7305.0,435.0561,435.6883,434.7772,434.9538,7305.0
2022-11-16 13:10:00,468.02,468.22,467.7,467.72,5600.0,435.1026,435.2885,434.8051,434.8237,5600.0
2022-11-16 13:20:00,467.71,468.22,467.45,467.45,10816.0,434.8144,435.2885,434.5727,434.5727,10816.0
2022-11-16 13:30:00,467.8,467.96,467.35,467.96,5757.0,434.8981,435.0468,434.4797,435.0468,5757.0
2022-11-16 13:40:00,467.77,468.01,467.62,467.71,7442.0,434.8702,435.0933,434.7307,434.8144,7442.0
2022-11-16 13:50:00,467.73,467.95,467.44,467.53,4877.0,434.833,435.0375,434.5634,434.647,4877.0
2022-11-16 14:00:00,467.65,468.17,467.65,468.08,5098.0,434.7586,435.242,434.7586,435.1584,5098.0
2022-11-16 14:10:00,467.95,468.48,467.94,468.01,10498.0,435.0375,435.5302,435.0282,435.0933,10498.0
2022-11-16 14:20:00,468.14,468.34,467.67,467.95,8151.0,435.2141,435.4001,434.7772,435.0375,8151.0
2022-11-16 14:30:00,467.83,468.0,467.06,467.96,3164.0,434.9259,435.084,434.2101,435.0468,3164.0
2022-11-16 14:40:00,467.92,468.32,467.78,468.21,7469.0,435.0096,435.3815,434.8795,435.2792,7469.0
2022-11-16 14:50:00,468.31,468.4,467.98,468.18,7984.0,435.3722,435.4559,435.0654,435.2513,7984.0
2022-11-16 15:00:00,468.48,468.73,467.53,467.54,21780.0,435.5302,435.7626,434.647,434.6563,21780.0
2022-11-16 15:10:00,467.65,467.82,467.1,467.56,12557.0,434.7586,434.9166,434.2473,434.6749,12557.0
2022-11-16 15:20:00,467.6,468.12,467.01,467.41,16826.0,434.7121,435.1955,434.1636,434.5355,16826.0
2022-11-16 15:30:00,467.57,468.38,467.57,467.81,21168.0,434.6842,435.4373,434.6842,434.9074,21168.0
2022-11-16 15:40:00,467.77,467.95,466.98,467.09,17238.0,434.8702,435.0375,434.1357,434.238,17238.0
2022-11-16 15:50:00,467.28,467.28,465.52,466.39,52703.0,434.4146,434.4146,432.7784,433.5872,52703.0
2022-11-17 09:30:00,465.0,468.91,464.26,467.72,77310.0,432.295,435.93,431.607,434.8237,77310.0
2022-11-17 09:40:00,467.68,473.48,467.68,471.95,42010.0,434.7865,440.1786,434.7865,438.7562,42010.0
2022-11-17 09:50:00,471.95,474.14,470.42,473.5,45975.0,438.7562,440.7921,437.3338,440.1972,45975.0
2022-11-17 10:00:00,473.47,474.78,472.56,473.73,29992.0,440.1693,441.3871,439.3233,440.411,29992.0
2022-11-17 10:10:00,473.57,473.99,471.04,471.5,13356.0,440.2622,440.6527,437.9102,438.3378,13356.0
2022-11-17 10:20:00,471.5,473.39,471.27,473.29,12255.0,438.3378,440.0949,438.124,440.0019,12255.0
2022-11-17 10:30:00,473.1,474.03,472.4,473.29,12083.0,439.8253,440.6899,439.1745,440.0019,12083.0
2022-11-17 10:40:00,473.3,473.35,472.21,472.81,11968.0,440.0112,440.0577,438.9979,439.5557,11968.0
2022-11-17 10:50:00,472.97,472.97,471.45,472.44,9886.0,439.7044,439.7044,438.2913,439.2117,9886.0
2022-11-17 11:00:00,472.2,472.5,471.47,471.78,7665.0,438.9886,439.2675,438.3099,438.5981,7665.0
2022-11-17 11:10:00,471.53,471.54,470.21,470.21,9382.0,438.3657,438.375,437.1386,437.1386,9382.0
2022-11-17 11:20:00,470.65,470.87,469.79,470.81,8309.0,437.5476,437.7521,436.7481,437.6964,8309.0
2022-11-17 11:30:00,470.94,471.7,470.94,471.63,15920.0,437.8172,438.5238,437.8172,438.4587,15920.0
2022-11-17 11:40:00,471.34,471.98,471.14,471.55,11543.0,438.1891,438.7841,438.0031,438.3843,11543.0
2022-11-17 11:50:00,471.64,472.28,471.17,472.0,7749.0,438.468,439.063,438.031,438.8027,7749.0
2022-11-17 12:00:00,472.33,473.65,471.87,472.14,12213.0,439.1094,440.3366,438.6818,438.9328,12213.0
2022-11-17 12:10:00,472.06,472.28,470.97,471.2,8133.0,438.8584,439.063,437.8451,438.0589,8133.0
2022-11-17 12:20:00,471.31,471.31,470.14,470.47,8395.0,438.1612,438.1612,437.0735,437.3803,8395.0
2022-11-17 12:30:00,470.22,470.66,469.54,469.54,8256.0,437.1478,437.5569,436.5157,436.5157,8256.0
2022-11-17 12:40:00,470.24,471.01,470.24,470.97,2027.0,437.1664,437.8823,437.1664,437.8451,2027.0
2022-11-17 12:50:00,471.13,471.79,470.82,471.15,7293.0,437.9938,438.6074,437.7056,438.0124,7293.0
2022-11-17 13:00:00,471.15,471.58,470.5,470.88,5972.0,438.0124,438.4122,437.4082,437.7614,5972.0
2022-11-17 13:10:00,471.36,472.06,471.28,472.04,3474.0,438.2077,438.8584,438.1333,438.8398,3474.0
2022-11-17 13:20:00,471.76,472.02,470.78,471.2,8257.0,438.5795,438.8212,437.6685,438.0589,8257.0
2022-11-17 13:30:00,471.1,471.42,470.77,471.06,5452.0,437.966,438.2634,437.6592,437.9288,5452.0
2022-11-17 13:40:00,471.06,471.2,470.35,470.36,8725.0,437.9288,438.0589,437.2687,437.278,8725.0
2022-11-17 13:50:00,470.35,471.63,470.35,471.63,6264.0,437.2687,438.4587,437.2687,438.4587,6264.0
2022-11-17 14:00:00,471.64,473.07,471.47,472.99,6373.0,438.468,439.7974,438.3099,439.723,6373.0
2022-11-17 14:10:00,472.61,472.61,470.9,471.16,8422.0,439.3698,439.3698,437.78,438.0217,8422.0
2022-11-17 14:20:00,471.16,471.35,470.49,470.79,19074.0,438.0217,438.1984,437.3989,437.6778,19074.0
2022-11-17 14:30:00,470.96,471.63,470.7,470.94,11250.0,437.8358,438.4587,437.5941,437.8172,11250.0
2022-11-17 14:40:00,470.94,471.43,470.14,471.21,10654.0,437.8172,438.2727,437.0735,438.0682,10654.0
2022-11-17 14:50:00,471.04,471.38,470.88,471.33,6211.0,437.9102,438.2263,437.7614,438.1798,6211.0
2022-11-17 15:00:00,471.51,471.91,470.87,471.36,14438.0,438.3471,438.719,437.7521,438.2077,14438.0
2022-11-17 15:10:00,471.55,471.7,471.29,471.34,6943.0,438.3843,438.5238,438.1426,438.1891,6943.0
2022-11-17 15:20:00,471.33,472.02,470.95,472.02,14213.0,438.1798,438.8212,437.8265,438.8212,14213.0
2022-11-17 15:30:00,471.99,472.29,471.78,471.92,15684.0,438.7934,439.0723,438.5981,438.7283,15684.0
2022-11-17 15:40:00,471.98,472.36,471.78,472.19,22077.0,438.7841,439.1373,438.5981,438.9793,22077.0
2022-11-17 15:50:00,472.24,473.15,471.79,473.15,81127.0,439.0258,439.8718,438.6074,439.8718,81127.0
2022-11-18 09:30:00,473.63,476.27,472.77,474.76,63404.0,440.318,442.7723,439.5185,441.3685,63404.0
2022-11-18 09:40:00,475.16,475.49,473.53,474.97,19942.0,441.7404,442.0472,440.225,441.5638,19942.0
2022-11-18 09:50:00,475.16,478.06,474.07,476.78,25663.0,441.7404,444.4364,440.7271,443.2465,25663.0
2022-11-18 10:00:00,476.96,477.17,475.84,477.15,13595.0,443.4138,443.609,442.3726,443.5904,13595.0
2022-11-18 10:10:00,477.16,477.9,476.66,477.46,13106.0,443.5997,444.2877,443.1349,443.8786,13106.0
2022-11-18 10:20:00,477.39,478.24,477.13,478.14,13785.0,443.8136,444.6038,443.5718,444.5108,13785.0
2022-11-18 10:30:00,477.85,478.17,477.21,478.17,11243.0,444.2412,444.5387,443.6462,444.5387,11243.0
2022-11-18 10:40:00,477.92,478.74,477.53,478.6,8176.0,444.3063,445.0686,443.9437,444.9385,8176.0
2022-11-18 10:50:00,478.5,479.1,477.6,477.93,22929.0,444.8455,445.4033,444.0088,444.3156,22929.0
2022-11-18 11:00:00,477.96,479.8,477.67,479.8,11171.0,444.3435,446.0541,444.0739,446.0541,11171.0
2022-11-18 11:10:00,479.53,480.87,479.29,479.75,21534.0,445.803,447.0488,445.5799,446.0076,21534.0
2022-11-18 11:20:00,479.41,480.42,479.34,479.68,9275.0,445.6915,446.6304,445.6264,445.9425,9275.0
2022-11-18 11:30:00,479.38,480.61,479.35,480.31,7740.0,445.6636,446.8071,445.6357,446.5282,7740.0
2022-11-18 11:40:00,480.44,480.53,479.77,479.86,24907.0,446.649,446.7327,446.0262,446.1098,24907.0
2022-11-18 11:50:00,479.98,480.22,479.45,479.74,14824.0,446.2214,446.4445,445.7287,445.9983,14824.0
2022-11-18 12:00:00,479.45,480.0,478.56,478.56,9337.0,445.7287,446.24,444.9013,444.9013,9337.0
2022-11-18 12:10:00,478.65,478.93,477.07,477.1,10678.0,444.9849,445.2452,443.5161,443.544,10678.0
2022-11-18 12:20:00,477.04,477.52,476.85,477.32,8025.0,443.4882,443.9344,443.3115,443.7485,8025.0
2022-11-18 12:30:00,477.1,477.45,476.88,477.41,8615.0,443.544,443.8693,443.3394,443.8322,8615.0
2022-11-18 12:40:00,477.25,477.73,476.93,477.1,4596.0,443.6834,444.1296,443.3859,443.544,4596.0
2022-11-18 12:50:00,477.04,477.2,476.37,476.74,11438.0,443.4882,443.6369,442.8653,443.2093,11438.0
2022-11-18 13:00:00,476.85,477.61,476.63,477.5,5693.0,443.3115,444.0181,443.107,443.9158,5693.0
2022-11-18 13:10:00,477.65,477.92,477.51,477.63,9862.0,444.0553,444.3063,443.9251,444.0367,9862.0
2022-11-18 13:20:00,477.49,477.61,477.23,477.46,3870.0,443.9065,444.0181,443.6648,443.8786,3870.0
2022-11-18 13:30:00,477.62,478.03,477.13,477.47,8510.0,444.0274,444.4085,443.5718,443.8879,8510.0
2022-11-18 13:40:00,477.44,477.46,476.46,476.72,5231.0,443.86,443.8786,442.949,443.1907,5231.0
2022-11-18 13:50:00,476.8,476.93,476.19,476.66,5704.0,443.2651,443.3859,442.698,443.1349,5704.0
2022-11-18 14:00:00,476.58,477.02,476.21,476.21,8893.0,443.0605,443.4696,442.7166,442.7166,8893.0
2022-11-18 14:10:00,476.19,476.3,475.6,475.64,6957.0,442.698,442.8002,442.1495,442.1866,6957.0
2022-11-18 14:20:00,475.87,476.65,475.8,476.65,6356.0,442.4005,443.1256,442.3354,443.1256,6356.0
2022-11-18 14:30:00,476.82,477.02,475.3,475.86,10495.0,443.2836,443.4696,441.8706,442.3912,10495.0
2022-11-18 14:40:00,475.87,476.28,475.7,476.18,3528.0,442.4005,442.7816,442.2424,442.6887,3528.0
2022-11-18 14:50:00,476.12,476.76,475.99,476.76,8819.0,442.6329,443.2279,442.512,443.2279,8819.0
2022-11-18 15:00:00,476.79,477.33,476.73,477.33,8709.0,443.2558,443.7578,443.2,443.7578,8709.0
2022-11-18 15:10:00,477.36,478.09,477.32,477.93,31045.0,443.7857,444.4643,443.7485,444.3156,31045.0
2022-11-18 15:20:00,477.9,478.74,477.76,478.67,13534.0,444.2877,445.0686,444.1575,445.0035,13534.0
2022-11-18 15:30:00,478.78,479.0,478.54,478.93,33103.0,445.1058,445.3103,444.8827,445.2452,33103.0
2022-11-18 15:40:00,478.99,479.52,478.93,479.44,29507.0,445.301,445.7937,445.2452,445.7194,29507.0
2022-11-18 15:50:00,479.57,479.94,476.4,477.06,149719.0,445.8402,446.1842,442.8932,443.5068,149719.0
2022-11-21 09:30:00,478.49,482.94,478.23,482.92,42761.0,444.8362,448.9732,444.5945,448.9546,42761.0
2022-11-21 09:40:00,482.93,483.07,480.36,483.07,22663.0,448.9639,449.0941,446.5747,449.0941,22663.0
2022-11-21 09:50:00,482.78,482.78,479.78,480.8,20535.0,448.8245,448.8245,446.0355,446.9837,20535.0
2022-11-21 10:00:00,481.27,483.48,481.08,482.92,23926.0,447.4207,449.4752,447.244,448.9546,23926.0
2022-11-21 10:10:00,482.78,483.83,482.45,482.45,22740.0,448.8245,449.8006,448.5177,448.5177,22740.0
2022-11-21 10:20:00,482.64,482.83,481.22,482.83,21096.0,448.6943,448.8709,447.3742,448.8709,21096.0
2022-11-21 10:30:00,482.81,483.37,481.61,482.59,24699.0,448.8524,449.373,447.7368,448.6478,24699.0
2022-11-21 10:40:00,482.55,482.55,481.11,481.29,16362.0,448.6106,448.6106,447.2719,447.4393,16362.0
2022-11-21 10:50:00,481.11,481.98,480.65,481.51,17780.0,447.2719,448.0807,446.8443,447.6438,17780.0
2022-11-21 11:00:00,481.72,481.72,480.15,480.26,14154.0,447.839,447.839,446.3794,446.4817,14154.0
2022-11-21 11:10:00,480.53,480.63,479.57,480.31,9089.0,446.7327,446.8257,445.8402,446.5282,9089.0
2022-11-21 11:20:00,480.39,480.99,479.95,480.99,10105.0,446.6026,447.1604,446.1935,447.1604,10105.0
2022-11-21 11:30:00,481.03,482.8,480.89,482.5,7658.0,447.1975,448.8431,447.0674,448.5642,7658.0
2022-11-21 11:40:00,482.38,482.98,482.36,482.65,9411.0,448.4526,449.0104,448.434,448.7036,9411.0
2022-11-21 11:50:00,482.77,482.83,481.46,481.46,11373.0,448.8152,448.8709,447.5973,447.5973,11373.0
2022-11-21 12:00:00,481.93,483.0,481.61,482.84,20463.0,448.0342,449.029,447.7368,448.8802,20463.0
2022-11-21 12:10:00,482.67,483.96,482.66,483.4,14508.0,448.7222,449.9215,448.7129,449.4009,14508.0
2022-11-21 12:20:00,483.5,483.68,482.99,483.67,13252.0,449.4938,449.6612,449.0197,449.6519,13252.0
2022-11-21 12:30:00,483.67,483.79,483.11,483.4,55023.0,449.6519,449.7634,449.1313,449.4009,55023.0
2022-11-21 12:40:00,483.56,483.62,482.75,482.75,10438.0,449.5496,449.6054,448.7966,448.7966,10438.0
2022-11-21 12:50:00,482.64,482.88,482.26,482.58,13435.0,448.6943,448.9174,448.341,448.6385,13435.0
2022-11-21 13:00:00,482.58,483.1,482.47,482.47,13126.0,448.6385,449.122,448.5363,448.5363,13126.0
2022-11-21 13:10:00,482.45,482.45,481.35,481.82,14536.0,448.5177,448.5177,447.495,447.932,14536.0
2022-11-21 13:20:00,481.87,482.51,481.71,482.01,12746.0,447.9785,448.5735,447.8297,448.1086,12746.0
2022-11-21 13:30:00,481.94,482.34,481.82,482.21,8544.0,448.0435,448.4154,447.932,448.2946,8544.0
2022-11-21 13:40:00,482.04,483.16,481.95,482.16,29926.0,448.1365,449.1777,448.0528,448.2481,29926.0
2022-11-21 13:50:00,481.88,482.37,481.52,481.54,13256.0,447.9878,448.4433,447.6531,447.6717,13256.0
2022-11-21 14:00:00,481.54,482.61,481.53,482.31,8126.0,447.6717,448.6664,447.6624,448.3875,8126.0
2022-11-21 14:10:00,482.4,482.59,482.07,482.25,10874.0,448.4712,448.6478,448.1644,448.3317,10874.0
2022-11-21 14:20:00,482.45,482.62,482.06,482.33,9552.0,448.5177,448.6757,448.1551,448.4061,9552.0
2022-11-21 14:30:00,482.31,482.33,481.76,482.04,5030.0,448.3875,448.4061,447.8762,448.1365,5030.0
2022-11-21 14:40:00,482.03,482.03,481.59,481.7,7770.0,448.1272,448.1272,447.7182,447.8204,7770.0
2022-11-21 14:50:00,481.7,481.83,480.85,481.15,12876.0,447.8204,447.9413,447.0302,447.3091,12876.0
2022-11-21 15:00:00,480.98,481.47,480.74,481.14,10832.0,447.1511,447.6066,446.9279,447.2998,10832.0
2022-11-21 15:10:00,481.11,481.24,480.7,480.89,8648.0,447.2719,447.3928,446.8908,447.0674,8648.0
2022-11-21 15:20:00,480.94,481.16,480.18,480.37,10630.0,447.1139,447.3184,446.4073,446.584,10630.0
2022-11-21 15:30:00,480.33,480.89,480.27,480.54,10687.0,446.5468,447.0674,446.491,446.742,10687.0
2022-11-21 15:40:00,480.65,481.18,480.65,481.04,13090.0,446.8443,447.337,446.8443,447.2068,13090.0
2022-11-21 15:50:00,481.17,481.99,480.4,480.99,74265.0,447.3277,448.09,446.6119,447.1604,74265.0
2022-11-22 09:30:00,482.97,484.26,481.78,483.05,28000.0,449.0011,450.2004,447.8948,449.0755,28000.0
2022-11-22 09:40:00,482.65,484.02,482.64,483.41,20277.0,448.7036,449.9772,448.6943,449.4102,20277.0
2022-11-22 09:50:00,483.44,483.6,482.3,483.34,10800.0,449.438,449.5868,448.3782,449.3451,10800.0
2022-11-22 10:00:00,483.42,483.59,482.06,482.26,13259.0,449.4194,449.5775,448.1551,448.341,13259.0
2022-11-22 10:10:00,482.29,482.37,480.66,481.88,10403.0,448.3689,448.4433,446.8536,447.9878,10403.0
2022-11-22 10:20:00,482.09,482.79,481.56,482.31,9908.0,448.183,448.8338,447.6903,448.3875,9908.0
2022-11-22 10:30:00,482.58,483.91,482.09,483.52,8183.0,448.6385,449.875,448.183,449.5124,8183.0
2022-11-22 10:40:00,483.49,483.79,482.01,482.37,10108.0,449.4845,449.7634,448.1086,448.4433,10108.0
2022-11-22 10:50:00,482.19,482.86,481.75,482.61,5582.0,448.276,448.8988,447.8669,448.6664,5582.0
2022-11-22 11:00:00,482.61,482.75,482.14,482.41,4999.0,448.6664,448.7966,448.2295,448.4805,4999.0
2022-11-22 11:10:00,482.17,482.37,481.39,481.84,4932.0,448.2574,448.4433,447.5322,447.9506,4932.0
2022-11-22 11:20:00,481.9,481.93,481.1,481.44,4331.0,448.0064,448.0342,447.2626,447.5787,4331.0
2022-11-22 11:30:00,481.49,481.88,481.23,481.43,5536.0,447.6252,447.9878,447.3835,447.5694,5536.0
2022-11-22 11:40:00,481.61,481.77,481.29,481.3,3310.0,447.7368,447.8855,447.4393,447.4486,3310.0
2022-11-22 11:50:00,481.76,482.22,481.76,482.22,3607.0,447.8762,448.3038,447.8762,448.3038,3607.0
2022-11-22 12:00:00,482.15,482.36,481.28,481.28,4132.0,448.2388,448.434,447.43,447.43,4132.0
2022-11-22 12:10:00,481.42,481.45,481.15,481.2,1663.0,447.5601,447.588,447.3091,447.3556,1663.0
2022-11-22 12:20:00,481.3,481.3,480.91,481.17,6509.0,447.4486,447.4486,447.086,447.3277,6509.0
2022-11-22 12:30:00,481.0,481.12,480.77,480.91,3124.0,447.1697,447.2812,446.9558,447.086,3124.0
2022-11-22 12:40:00,480.78,481.42,480.1,481.24,6368.0,446.9651,447.5601,446.333,447.3928,6368.0
2022-11-22 12:50:00,481.5,481.5,480.77,480.95,4756.0,447.6345,447.6345,446.9558,447.1232,4756.0
2022-11-22 13:00:00,481.13,481.39,480.39,480.39,2609.0,447.2905,447.5322,446.6026,446.6026,2609.0
2022-11-22 13:10:00,480.66,480.93,480.26,480.26,6089.0,446.8536,447.1046,446.4817,446.4817,6089.0
2022-11-22 13:20:00,480.21,481.11,480.15,480.99,9957.0,446.4352,447.2719,446.3794,447.1604,9957.0
2022-11-22 13:30:00,481.22,481.22,480.34,480.53,7255.0,447.3742,447.3742,446.5561,446.7327,7255.0
2022-11-22 13:40:00,480.62,480.64,480.12,480.39,2586.0,446.8164,446.835,446.3515,446.6026,2586.0
2022-11-22 13:50:00,480.17,480.67,480.02,480.59,5889.0,446.398,446.8629,446.2586,446.7885,5889.0
2022-11-22 14:00:00,480.44,480.58,479.91,480.11,6980.0,446.649,446.7792,446.1563,446.3423,6980.0
2022-11-22 14:10:00,480.1,480.18,479.55,479.84,6269.0,446.333,446.4073,445.8216,446.0912,6269.0
2022-11-22 14:20:00,479.95,479.95,479.27,479.51,5628.0,446.1935,446.1935,445.5613,445.7845,5628.0
2022-11-22 14:30:00,479.47,479.97,479.37,479.72,7200.0,445.7473,446.2121,445.6543,445.9797,7200.0
2022-11-22 14:40:00,479.72,479.77,479.51,479.66,7247.0,445.9797,446.0262,445.7845,445.9239,7247.0
2022-11-22 14:50:00,479.68,480.82,479.68,480.74,6911.0,445.9425,447.0023,445.9425,446.9279,6911.0
2022-11-22 15:00:00,480.77,480.97,480.4,480.53,9149.0,446.9558,447.1418,446.6119,446.7327,9149.0
2022-11-22 15:10:00,480.45,480.83,480.09,480.14,6883.0,446.6583,447.0116,446.3237,446.3701,6883.0
2022-11-22 15:20:00,480.15,480.48,479.85,479.85,7950.0,446.3794,446.6862,446.1005,446.1005,7950.0
2022-11-22 15:30:00,479.93,480.08,479.34,479.66,9817.0,446.1749,446.3144,445.6264,445.9239,9817.0
2022-11-22 15:40:00,479.62,480.55,479.45,480.16,13816.0,445.8867,446.7513,445.7287,446.3887,13816.0
2022-11-22 15:50:00,480.31,480.55,479.31,479.37,62548.0,446.5282,446.7513,445.5985,445.6543,62548.0
2022-11-23 09:30:00,479.78,481.15,479.26,481.01,18867.0,446.0355,447.3091,445.552,447.179,18867.0
2022-11-23 09:40:00,481.08,481.8,479.57,479.75,9433.0,447.244,447.9134,445.8402,446.0076,9433.0
2022-11-23 09:50:00,480.16,480.23,479.04,479.59,14050.0,446.3887,446.4538,445.3475,445.8588,14050.0
2022-11-23 10:00:00,479.67,480.97,478.72,480.44,36634.0,445.9332,447.1418,445.05,446.649,36634.0
2022-11-23 10:10:00,480.54,480.87,479.68,480.29,8471.0,446.742,447.0488,445.9425,446.5096,8471.0
2022-11-23 10:20:00,480.25,481.03,480.05,480.75,12042.0,446.4724,447.1975,446.2865,446.9372,12042.0
2022-11-23 10:30:00,480.92,480.92,479.65,480.59,9599.0,447.0953,447.0953,445.9146,446.7885,9599.0
2022-11-23 10:40:00,480.54,481.38,480.11,480.12,10200.0,446.742,447.5229,446.3423,446.3515,10200.0
2022-11-23 10:50:00,479.95,480.38,479.63,479.9,5351.0,446.1935,446.5933,445.896,446.147,5351.0
2022-11-23 11:00:00,479.91,480.55,479.72,480.55,5301.0,446.1563,446.7513,445.9797,446.7513,5301.0
2022-11-23 11:10:00,480.82,480.89,480.57,480.78,9764.0,447.0023,447.0674,446.7699,446.9651,9764.0
2022-11-23 11:20:00,481.0,481.08,480.49,480.94,5581.0,447.1697,447.244,446.6955,447.1139,5581.0
2022-11-23 11:30:00,480.84,480.85,480.51,480.81,7544.0,447.0209,447.0302,446.7141,446.993,7544.0
2022-11-23 11:40:00,480.81,480.94,480.21,480.21,5315.0,446.993,447.1139,446.4352,446.4352,5315.0
2022-11-23 11:50:00,480.4,480.4,479.86,479.92,5695.0,446.6119,446.6119,446.1098,446.1656,5695.0
2022-11-23 12:00:00,480.01,480.4,479.82,480.39,6694.0,446.2493,446.6119,446.0726,446.6026,6694.0
2022-11-23 12:10:00,480.32,480.58,479.56,479.57,11161.0,446.5375,446.7792,445.8309,445.8402,11161.0
2022-11-23 12:20:00,479.63,479.85,479.53,479.85,2803.0,445.896,446.1005,445.803,446.1005,2803.0
2022-11-23 12:30:00,479.94,480.0,479.3,480.0,7348.0,446.1842,446.24,445.5892,446.24,7348.0
2022-11-23 12:40:00,479.99,480.02,479.62,479.84,3969.0,446.2307,446.2586,445.8867,446.0912,3969.0
2022-11-23 12:50:00,479.77,480.9,479.73,480.9,7426.0,446.0262,447.0767,445.989,447.0767,7426.0
2022-11-23 13:00:00,480.9,481.61,480.72,481.36,14372.0,447.0767,447.7368,446.9093,447.5043,14372.0
2022-11-23 13:10:00,481.3,481.45,480.64,480.7,7552.0,447.4486,447.588,446.835,446.8908,7552.0
2022-11-23 13:20:00,480.91,481.1,480.76,480.79,4910.0,447.086,447.2626,446.9465,446.9744,4910.0
2022-11-23 13:30:00,480.78,481.61,480.75,481.61,7280.0,446.9651,447.7368,446.9372,447.7368,7280.0
2022-11-23 13:40:00,481.63,481.63,481.16,481.16,6287.0,447.7553,447.7553,447.3184,447.3184,6287.0
2022-11-23 13:50:00,481.22,481.8,481.22,481.8,6829.0,447.3742,447.9134,447.3742,447.9134,6829.0
2022-11-23 14:00:00,482.24,482.99,481.51,482.87,11169.0,448.3224,449.0197,447.6438,448.9081,11169.0
2022-11-23 14:10:00,482.74,482.86,481.95,481.97,7830.0,448.7873,448.8988,448.0528,448.0714,7830.0
2022-11-23 14:20:00,481.81,482.38,481.6,482.38,5545.0,447.9227,448.4526,447.7275,448.4526,5545.0
2022-11-23 14:30:00,482.28,482.28,480.99,481.19,15569.0,448.3596,448.3596,447.1604,447.3463,15569.0
2022-11-23 14:40:00,481.18,481.66,481.12,481.53,6243.0,447.337,447.7832,447.2812,447.6624,6243.0
2022-11-23 14:50:00,481.7,482.1,481.49,481.49,11270.0,447.8204,448.1923,447.6252,447.6252,11270.0
2022-11-23 15:00:00,481.48,481.74,481.3,481.74,3144.0,447.6159,447.8576,447.4486,447.8576,3144.0
2022-11-23 15:10:00,481.64,481.96,481.24,481.85,7717.0,447.7646,448.0621,447.3928,447.9599,7717.0
2022-11-23 15:20:00,481.8,481.81,481.19,481.19,8784.0,447.9134,447.9227,447.3463,447.3463,8784.0
2022-11-23 15:30:00,481.18,481.18,480.96,481.16,9801.0,447.337,447.337,447.1325,447.3184,9801.0
2022-11-23 15:40:00,481.21,481.39,480.6,480.68,17935.0,447.3649,447.5322,446.7978,446.8722,17935.0
2022-11-23 15:50:00,480.72,481.49,480.71,481.48,45991.0,446.9093,447.6252,446.9001,447.6159,45991.0
2022-11-25 09:30:00,484.3,484.3,481.44,481.44,26996.0,450.2376,450.2376,447.5787,447.5787,26996.0
2022-11-25 09:40:00,481.42,483.89,481.41,483.8,13120.0,447.5601,449.8564,447.5508,449.7727,13120.0
2022-11-25 09:50:00,484.1,484.46,482.91,484.01,11667.0,450.0516,450.3863,448.9453,449.968,11667.0
2022-11-25 10:00:00,483.71,484.35,483.11,483.11,4830.0,449.6891,450.284,449.1313,449.1313,4830.0
2022-11-25 10:10:00,483.28,484.1,483.06,484.1,6647.0,449.2893,450.0516,449.0848,450.0516,6647.0
2022-11-25 10:20:00,484.2,484.5,483.7,483.97,6721.0,450.1446,450.4235,449.6798,449.9308,6721.0
2022-11-25 10:30:00,483.76,484.0,483.35,483.56,4521.0,449.7355,449.9587,449.3544,449.5496,4521.0
2022-11-25 10:40:00,483.83,484.37,483.65,484.0,4158.0,449.8006,450.3026,449.6333,449.9587,4158.0
2022-11-25 10:50:00,483.92,483.97,483.22,483.62,3917.0,449.8843,449.9308,449.2335,449.6054,3917.0
2022-11-25 11:00:00,483.65,483.73,483.38,483.72,2360.0,449.6333,449.7076,449.3823,449.6983,2360.0
2022-11-25 11:10:00,483.57,483.62,483.25,483.34,3111.0,449.5589,449.6054,449.2614,449.3451,3111.0
2022-11-25 11:20:00,483.24,483.24,482.6,482.6,5520.0,449.2521,449.2521,448.6571,448.6571,5520.0
2022-11-25 11:30:00,482.65,482.65,481.98,482.12,2631.0,448.7036,448.7036,448.0807,448.2109,2631.0
2022-11-25 11:40:00,481.99,483.25,481.99,483.24,2694.0,448.09,449.2614,448.09,449.2521,2694.0
2022-11-25 11:50:00,483.27,483.55,483.25,483.36,2534.0,449.28,449.5403,449.2614,449.3637,2534.0
2022-11-25 12:00:00,483.32,483.46,483.13,483.19,1861.0,449.3265,449.4566,449.1498,449.2056,1861.0
2022-11-25 12:10:00,483.03,483.03,482.5,482.87,2387.0,449.0569,449.0569,448.5642,448.9081,2387.0
2022-11-25 12:20:00,482.99,483.64,482.72,483.64,3638.0,449.0197,449.624,448.7687,449.624,3638.0
2022-11-25 12:30:00,483.39,483.79,483.18,483.31,5198.0,449.3916,449.7634,449.1963,449.3172,5198.0
2022-11-25 12:40:00,483.41,483.54,482.62,482.62,5358.0,449.4102,449.531,448.6757,448.6757,5358.0
2022-11-25 12:50:00,482.77,483.86,482.77,483.86,19241.0,448.8152,449.8285,448.8152,449.8285,19241.0
2022-11-28 09:30:00,480.11,485.0,480.0,484.73,27802.0,446.3423,450.8883,446.24,450.6373,27802.0
2022-11-28 09:40:00,484.74,484.86,482.03,482.17,18864.0,450.6466,450.7582,448.1272,448.2574,18864.0
2022-11-28 09:50:00,482.48,482.7,481.7,481.83,4913.0,448.5456,448.7501,447.8204,447.9413,4913.0
2022-11-28 10:00:00,481.93,483.1,481.55,482.6,3630.0,448.0342,449.122,447.681,448.6571,3630.0
2022-11-28 10:10:00,482.83,484.12,482.16,484.11,6739.0,448.8709,450.0702,448.2481,450.0609,6739.0
2022-11-28 10:20:00,484.04,484.72,483.8,483.96,9267.0,449.9958,450.628,449.7727,449.9215,9267.0
2022-11-28 10:30:00,483.96,484.85,483.6,483.76,6711.0,449.9215,450.7489,449.5868,449.7355,6711.0
2022-11-28 10:40:00,483.73,484.09,483.64,483.66,2842.0,449.7076,450.0423,449.624,449.6426,2842.0
2022-11-28 10:50:00,483.81,484.0,482.82,483.32,15555.0,449.782,449.9587,448.8616,449.3265,15555.0
2022-11-28 11:00:00,483.34,483.41,482.74,483.02,10067.0,449.3451,449.4102,448.7873,449.0476,10067.0
2022-11-28 11:10:00,482.88,483.19,482.74,482.95,13011.0,448.9174,449.2056,448.7873,448.9825,13011.0
2022-11-28 11:20:00,482.88,482.99,482.1,482.86,7241.0,448.9174,449.0197,448.1923,448.8988,7241.0
2022-11-28 11:30:00,482.86,483.76,482.86,483.76,3710.0,448.8988,449.7355,448.8988,449.7355,3710.0
2022-11-28 11:40:00,483.74,484.09,483.58,483.94,5285.0,449.7169,450.0423,449.5682,449.9029,5285.0
2022-11-28 11:50:00,483.95,484.22,483.94,484.08,9292.0,449.9122,450.1632,449.9029,450.033,9292.0
2022-11-28 12:00:00,484.08,484.42,483.54,484.12,5960.0,450.033,450.3491,449.531,450.0702,5960.0
2022-11-28 12:10:00,484.44,485.24,484.09,485.03,8507.0,450.3677,451.1114,450.0423,450.9162,8507.0
2022-11-28 12:20:00,484.9,485.18,484.67,484.67,5112.0,450.7954,451.0557,450.5815,450.5815,5112.0
2022-11-28 12:30:00,484.81,484.89,484.5,484.5,6379.0,450.7117,450.7861,450.4235,450.4235,6379.0
2022-11-28 12:40:00,484.55,484.71,484.36,484.43,5521.0,450.47,450.6187,450.2933,450.3584,5521.0
2022-11-28 12:50:00,484.51,484.51,483.31,483.71,5565.0,450.4328,450.4328,449.3172,449.6891,5565.0
2022-11-28 13:00:00,483.66,483.99,483.19,483.56,5230.0,449.6426,449.9494,449.2056,449.5496,5230.0
2022-11-28 13:10:00,483.6,484.06,483.52,483.71,6918.0,449.5868,450.0144,449.5124,449.6891,6918.0
2022-11-28 13:20:00,483.78,483.92,483.04,483.21,5739.0,449.7541,449.8843,449.0662,449.2242,5739.0
2022-11-28 13:30:00,483.2,484.21,483.17,484.06,12516.0,449.2149,450.1539,449.187,450.0144,12516.0
2022-11-28 13:40:00,484.11,484.12,483.58,483.59,7406.0,450.0609,450.0702,449.5682,449.5775,7406.0
2022-11-28 13:50:00,483.67,483.77,482.46,482.64,5120.0,449.6519,449.7448,448.527,448.6943,5120.0
2022-11-28 14:00:00,482.68,482.82,482.14,482.45,7138.0,448.7315,448.8616,448.2295,448.5177,7138.0
2022-11-28 14:10:00,482.47,482.75,482.33,482.71,4296.0,448.5363,448.7966,448.4061,448.7594,4296.0
2022-11-28 14:20:00,482.73,482.74,482.18,482.21,4004.0,448.778,448.7873,448.2667,448.2946,4004.0
2022-11-28 14:30:00,482.06,482.36,481.77,482.36,4742.0,448.1551,448.434,447.8855,448.434,4742.0
2022-11-28 14:40:00,482.1,482.31,481.92,481.92,6154.0,448.1923,448.3875,448.0249,448.0249,6154.0
2022-11-28 14:50:00,481.9,482.28,481.9,482.14,6169.0,448.0064,448.3596,448.0064,448.2295,6169.0
2022-11-28 15:00:00,482.13,482.28,481.94,482.28,6501.0,448.2202,448.3596,448.0435,448.3596,6501.0
2022-11-28 15:10:00,482.27,482.56,482.2,482.47,7163.0,448.3503,448.6199,448.2853,448.5363,7163.0
2022-11-28 15:20:00,482.4,482.69,482.21,482.69,6938.0,448.4712,448.7408,448.2946,448.7408,6938.0
2022-11-28 15:30:00,482.67,483.03,482.34,482.91,9313.0,448.7222,449.0569,448.4154,448.9453,9313.0
2022-11-28 15:40:00,482.86,483.08,482.38,482.49,19610.0,448.8988,449.1034,448.4526,448.5549,19610.0
2022-11-28 15:50:00,482.55,483.87,482.33,483.34,66091.0,448.6106,449.8378,448.4061,449.3451,66091.0
2022-11-29 09:30:00,483.1,484.45,482.34,483.67,22890.0,449.122,450.377,448.4154,449.6519,22890.0
2022-11-29 09:40:00,483.86,484.78,481.74,482.56,10476.0,449.8285,450.6838,447.8576,448.6199,10476.0
2022-11-29 09:50:00,482.46,482.77,481.82,482.41,6321.0,448.527,448.8152,447.932,448.4805,6321.0
2022-11-29 10:00:00,482.66,484.02,482.36,483.9,7251.0,448.7129,449.9772,448.434,449.8657,7251.0
2022-11-29 10:10:00,484.01,484.71,483.45,484.68,3206.0,449.968,450.6187,449.4473,450.5908,3206.0
2022-11-29 10:20:00,484.4,484.53,483.76,484.32,7284.0,450.3305,450.4514,449.7355,450.2561,7284.0
2022-11-29 10:30:00,484.2,485.1,484.19,484.57,7297.0,450.1446,450.9813,450.1353,450.4886,7297.0
2022-11-29 10:40:00,484.4,484.48,483.27,483.27,9530.0,450.3305,450.4049,449.28,449.28,9530.0
2022-11-29 10:50:00,483.5,484.17,482.54,483.68,9390.0,449.4938,450.1167,448.6013,449.6612,9390.0
2022-11-29 11:00:00,483.6,484.18,482.84,483.0,14555.0,449.5868,450.126,448.8802,449.029,14555.0
2022-11-29 11:10:00,483.1,483.48,482.57,483.05,14537.0,449.122,449.4752,448.6292,449.0755,14537.0
2022-11-29 11:20:00,482.82,483.18,482.49,482.5,5506.0,448.8616,449.1963,448.5549,448.5642,5506.0
2022-11-29 11:30:00,482.66,483.35,482.58,483.14,3002.0,448.7129,449.3544,448.6385,449.1591,3002.0
2022-11-29 11:40:00,483.03,483.81,482.85,483.69,5473.0,449.0569,449.782,448.8895,449.6705,5473.0
2022-11-29 11:50:00,483.77,483.84,482.79,483.31,6714.0,449.7448,449.8099,448.8338,449.3172,6714.0
2022-11-29 12:00:00,483.19,483.23,482.77,482.9,5672.0,449.2056,449.2428,448.8152,448.936,5672.0
2022-11-29 12:10:00,482.77,483.26,482.38,483.26,4587.0,448.8152,449.2707,448.4526,449.2707,4587.0
2022-11-29 12:20:00,483.14,483.14,482.32,482.58,14562.0,449.1591,449.1591,448.3968,448.6385,14562.0
2022-11-29 12:30:00,482.58,483.07,482.57,482.86,4773.0,448.6385,449.0941,448.6292,448.8988,4773.0
2022-11-29 12:40:00,482.75,483.02,482.61,482.86,6526.0,448.7966,449.0476,448.6664,448.8988,6526.0
2022-11-29 12:50:00,482.77,483.35,482.62,483.33,4305.0,448.8152,449.3544,448.6757,449.3358,4305.0
2022-11-29 13:00:00,483.51,483.53,482.77,482.77,8167.0,449.5031,449.5217,448.8152,448.8152,8167.0
2022-11-29 13:10:00,482.68,483.31,482.65,483.31,2959.0,448.7315,449.3172,448.7036,449.3172,2959.0
2022-11-29 13:20:00,483.15,483.65,483.0,483.53,13112.0,449.1684,449.6333,449.029,449.5217,13112.0
2022-11-29 13:30:00,483.49,483.82,483.38,483.38,7870.0,449.4845,449.7913,449.3823,449.3823,7870.0
2022-11-29 13:40:00,483.36,483.54,482.88,483.33,2980.0,449.3637,449.531,448.9174,449.3358,2980.0
2022-11-29 13:50:00,483.24,483.37,482.91,483.37,5644.0,449.2521,449.373,448.9453,449.373,5644.0
2022-11-29 14:00:00,483.53,484.69,483.53,484.69,7447.0,449.5217,450.6001,449.5217,450.6001,7447.0
2022-11-29 14:10:00,484.62,484.9,484.45,484.82,9460.0,450.535,450.7954,450.377,450.721,9460.0
2022-11-29 14:20:00,484.73,484.91,483.95,484.16,5288.0,450.6373,450.8047,449.9122,450.1074,5288.0
2022-11-29 14:30:00,484.07,484.14,483.64,483.82,6442.0,450.0237,450.0888,449.624,449.7913,6442.0
2022-11-29 14:40:00,483.77,483.82,482.93,483.16,10145.0,449.7448,449.7913,448.9639,449.1777,10145.0
2022-11-29 14:50:00,483.26,483.87,483.25,483.83,8415.0,449.2707,449.8378,449.2614,449.8006,8415.0
2022-11-29 15:00:00,483.81,484.15,483.81,483.91,9112.0,449.782,450.0981,449.782,449.875,9112.0
2022-11-29 15:10:00,483.94,483.95,483.25,483.25,10165.0,449.9029,449.9122,449.2614,449.2614,10165.0
2022-11-29 15:20:00,483.38,484.11,483.27,484.0,10842.0,449.3823,450.0609,449.28,449.9587,10842.0
2022-11-29 15:30:00,484.06,484.66,483.97,484.31,12189.0,450.0144,450.5722,449.9308,450.2469,12189.0
2022-11-29 15:40:00,484.36,484.59,483.4,483.7,13916.0,450.2933,450.5072,449.4009,449.6798,13916.0
2022-11-29 15:50:00,483.81,484.28,483.6,483.86,43690.0,449.782,450.219,449.5868,449.8285,43690.0
2022-11-30 09:30:00,480.0,482.72,479.81,480.07,31577.0,448.9992,451.5435,448.8214,449.0646,31577.0
2022-11-30 09:40:00,480.19,482.68,480.18,481.13,13639.0,449.1769,451.5061,449.1675,450.0562,13639.0
2022-11-30 09:50:00,481.54,481.97,480.85,481.48,7628.0,450.4397,450.8419,449.7943,450.3836,7628.0
2022-11-30 10:00:00,481.64,482.3,480.96,482.22,5826.0,450.5332,451.1506,449.8972,451.0758,5826.0
2022-11-30 10:10:00,482.09,482.09,480.28,480.9,9087.0,450.9542,450.9542,449.2611,449.841,9087.0
2022-11-30 10:20:00,480.56,480.62,479.11,479.8,12793.0,449.523,449.5791,448.1666,448.8121,12793.0
2022-11-30 10:30:00,480.19,482.09,480.14,482.08,6373.0,449.1769,450.9542,449.1301,450.9448,6373.0
2022-11-30 10:40:00,482.04,482.67,481.88,482.17,5999.0,450.9074,451.4967,450.7577,451.029,5999.0
2022-11-30 10:50:00,482.43,483.23,482.13,482.72,5163.0,451.2722,452.0205,450.9916,451.5435,5163.0
2022-11-30 11:00:00,482.5,482.5,481.35,482.02,5151.0,451.3377,451.3377,450.262,450.8887,5151.0
2022-11-30 11:10:00,481.67,482.04,481.67,482.0,4082.0,450.5613,450.9074,450.5613,450.87,4082.0
2022-11-30 11:20:00,481.85,481.96,481.22,481.22,3568.0,450.7297,450.8326,450.1404,450.1404,3568.0
2022-11-30 11:30:00,481.21,481.39,480.65,481.22,6030.0,450.131,450.2994,449.6072,450.1404,6030.0
2022-11-30 11:40:00,481.29,481.36,480.62,481.21,3513.0,450.2058,450.2713,449.5791,450.131,3513.0
2022-11-30 11:50:00,481.27,481.28,479.52,480.33,5964.0,450.1871,450.1965,448.5502,449.3078,5964.0
2022-11-30 12:00:00,480.16,480.55,479.69,479.97,4841.0,449.1488,449.5136,448.7092,448.9711,4841.0
2022-11-30 12:10:00,479.77,480.6,479.64,479.82,7200.0,448.784,449.5604,448.6624,448.8308,7200.0
2022-11-30 12:20:00,479.76,479.78,479.21,479.36,4308.0,448.7747,448.7934,448.2602,448.4005,4308.0
2022-11-30 12:30:00,479.31,479.68,478.84,478.97,8191.0,448.3537,448.6998,447.9141,448.0357,8191.0
2022-11-30 12:40:00,479.21,483.17,478.75,478.81,5968.0,448.2602,451.9644,447.8299,447.886,5968.0
2022-11-30 12:50:00,478.63,478.96,478.51,478.65,5446.0,447.7176,448.0263,447.6054,447.7363,5446.0
2022-11-30 13:00:00,478.63,478.83,478.32,478.79,5057.0,447.7176,447.9047,447.4277,447.8673,5057.0
2022-11-30 13:10:00,478.79,478.8,477.75,478.18,4066.0,447.8673,447.8767,446.8945,447.2967,4066.0
2022-11-30 13:20:00,478.28,478.58,478.17,478.32,4457.0,447.3902,447.6709,447.2873,447.4277,4457.0
2022-11-30 13:30:00,478.33,480.71,477.73,480.47,13945.0,447.437,449.6633,446.8758,449.4388,13945.0
2022-11-30 13:40:00,480.33,480.83,479.18,479.75,8485.0,449.3078,449.7755,448.2321,448.7653,8485.0
2022-11-30 13:50:00,480.04,480.99,479.75,480.65,7958.0,449.0366,449.9252,448.7653,449.6072,7958.0
2022-11-30 14:00:00,480.51,481.32,480.5,481.09,9327.0,449.4762,450.2339,449.4669,450.0188,9327.0
2022-11-30 14:10:00,481.15,481.3,479.78,480.39,19420.0,450.0749,450.2152,448.7934,449.364,19420.0
2022-11-30 14:20:00,480.38,481.38,480.32,481.36,6995.0,449.3546,450.29,449.2985,450.2713,6995.0
2022-11-30 14:30:00,481.29,481.87,480.76,481.8,11460.0,450.2058,450.7484,449.7101,450.6829,11460.0
2022-11-30 14:40:00,481.7,482.5,481.47,482.5,18226.0,450.5894,451.3377,450.3742,451.3377,18226.0
2022-11-30 14:50:00,482.42,483.27,482.42,483.27,12389.0,451.2629,452.058,451.2629,452.058,12389.0
2022-11-30 15:00:00,483.13,484.07,482.97,483.28,15933.0,451.927,452.8063,451.7773,452.0673,15933.0
2022-11-30 15:10:00,483.23,483.87,483.13,483.86,10797.0,452.0205,452.6192,451.927,452.6099,10797.0
2022-11-30 15:20:00,483.73,483.83,483.32,483.83,19862.0,452.4883,452.5818,452.1047,452.5818,19862.0
2022-11-30 15:30:00,483.67,484.72,483.65,484.35,26785.0,452.4321,453.4143,452.4134,453.0682,26785.0
2022-11-30 15:40:00,484.4,484.43,483.28,483.95,31758.0,453.115,453.143,452.0673,452.694,31758.0
2022-11-30 15:50:00,484.16,485.95,483.96,484.99,105556.0,452.8905,454.5649,452.7034,453.6669,105556.0
2022-12-01 09:30:00,486.52,488.0,483.51,485.71,26644.0,455.0981,456.4825,452.2825,454.3404,26644.0
2022-12-01 09:40:00,485.96,486.64,484.34,484.75,12375.0,454.5742,455.2103,453.0589,453.4424,12375.0
2022-12-01 09:50:00,485.05,486.62,485.05,485.51,13530.0,453.723,455.1916,453.723,454.1533,13530.0
2022-12-01 10:00:00,485.59,486.4,483.5,484.08,11785.0,454.2281,454.9858,452.2731,452.8156,11785.0
2022-12-01 10:10:00,483.86,484.89,483.29,484.88,16520.0,452.6099,453.5733,452.0767,453.564,16520.0
2022-12-01 10:20:00,484.43,484.43,482.04,482.77,7034.0,453.143,453.143,450.9074,451.5903,7034.0
2022-12-01 10:30:00,483.07,483.07,481.74,481.74,4252.0,451.8709,451.8709,450.6268,450.6268,4252.0
2022-12-01 10:40:00,481.72,482.28,480.67,481.91,14053.0,450.6081,451.1319,449.6259,450.7858,14053.0
2022-12-01 10:50:00,481.95,482.29,480.9,481.83,9807.0,450.8232,451.1413,449.841,450.711,9807.0
2022-12-01 11:00:00,481.78,482.64,481.44,481.99,10636.0,450.6642,451.4686,450.3462,450.8606,10636.0
2022-12-01 11:10:00,481.85,483.07,481.11,482.56,9483.0,450.7297,451.8709,450.0375,451.3938,9483.0
2022-12-01 11:20:00,482.67,483.15,482.08,483.07,11251.0,451.4967,451.9457,450.9448,451.8709,11251.0
2022-12-01 11:30:00,483.19,483.57,482.76,483.57,11666.0,451.9831,452.3386,451.5809,452.3386,11666.0
2022-12-01 11:40:00,483.53,483.53,482.54,483.19,5121.0,452.3012,452.3012,451.3751,451.9831,5121.0
2022-12-01 11:50:00,483.31,483.64,483.04,483.21,4335.0,452.0954,452.4041,451.8428,452.0018,4335.0
2022-12-01 12:00:00,483.07,483.28,482.24,482.81,7578.0,451.8709,452.0673,451.0945,451.6277,7578.0
2022-12-01 12:10:00,482.75,483.56,482.75,483.43,5200.0,451.5715,452.3292,451.5715,452.2076,5200.0
2022-12-01 12:20:00,483.24,483.6,483.22,483.38,6370.0,452.0299,452.3666,452.0112,452.1609,6370.0
2022-12-01 12:30:00,483.23,483.87,483.19,483.5,7237.0,452.0205,452.6192,451.9831,452.2731,7237.0
2022-12-01 12:40:00,483.43,483.6,483.16,483.31,2536.0,452.2076,452.3666,451.9551,452.0954,2536.0
2022-12-01 12:50:00,483.72,484.65,483.51,484.65,3504.0,452.4789,453.3488,452.2825,453.3488,3504.0
2022-12-01 13:00:00,485.0,485.44,484.91,485.29,5332.0,453.6762,454.0878,453.592,453.9475,5332.0
2022-12-01 13:10:00,485.3,485.52,484.36,484.5,11071.0,453.9569,454.1626,453.0776,453.2085,11071.0
2022-12-01 13:20:00,484.72,484.72,483.46,483.46,8182.0,453.4143,453.4143,452.2357,452.2357,8182.0
2022-12-01 13:30:00,483.44,483.66,482.68,482.68,7641.0,452.217,452.4228,451.5061,451.5061,7641.0
2022-12-01 13:40:00,483.19,483.6,482.83,483.31,19405.0,451.9831,452.3666,451.6464,452.0954,19405.0
2022-12-01 13:50:00,483.17,483.59,483.1,483.33,15612.0,451.9644,452.3573,451.8989,452.1141,15612.0
2022-12-01 14:00:00,483.21,483.21,482.25,482.58,12725.0,452.0018,452.0018,451.1038,451.4125,12725.0
2022-12-01 14:10:00,482.44,483.32,482.16,483.26,8034.0,451.2816,452.1047,451.0197,452.0486,8034.0
2022-12-01 14:20:00,483.15,483.33,482.88,482.93,10236.0,451.9457,452.1141,451.6931,451.7399,10236.0
2022-12-01 14:30:00,482.82,483.91,482.82,483.81,11638.0,451.637,452.6566,451.637,452.5631,11638.0
2022-12-01 14:40:00,483.83,484.71,483.82,484.6,4584.0,452.5818,453.405,452.5724,453.3021,4584.0
2022-12-01 14:50:00,484.74,484.84,483.91,483.91,7401.0,453.433,453.5266,452.6566,452.6566,7401.0
2022-12-01 15:00:00,483.83,483.97,483.35,483.42,12220.0,452.5818,452.7128,452.1328,452.1983,12220.0
2022-12-01 15:10:00,483.35,483.4,482.53,482.86,8078.0,452.1328,452.1796,451.3658,451.6744,8078.0
2022-12-01 15:20:00,482.94,482.99,482.16,482.22,10494.0,451.7493,451.796,451.0197,451.0758,10494.0
2022-12-01 15:30:00,482.22,482.8,482.15,482.67,5773.0,451.0758,451.6183,451.0103,451.4967,5773.0
2022-12-01 15:40:00,482.65,483.78,482.6,483.62,12025.0,451.478,452.535,451.4312,452.3854,12025.0
2022-12-01 15:50:00,483.67,484.36,482.82,484.2,50035.0,452.4321,453.0776,451.637,452.9279,50035.0
2022-12-02 09:30:00,481.81,489.48,481.81,488.01,37436.0,450.6923,457.8669,450.6923,456.4918,37436.0
2022-12-02 09:40:00,488.0,490.4,486.3,489.47,24861.0,456.4825,458.7275,454.8923,457.8575,24861.0
2022-12-02 09:50:00,489.34,491.59,488.11,488.11,38433.0,457.7359,459.8406,456.5854,456.5854,38433.0
2022-12-02 10:00:00,488.72,489.87,488.3,488.75,20734.0,457.156,458.2317,456.7631,457.184,20734.0
2022-12-02 10:10:00,489.2,489.9,488.0,489.2,9903.0,457.605,458.2598,456.4825,457.605,9903.0
2022-12-02 10:20:00,489.47,491.4,489.0,490.88,24982.0,457.8575,459.6629,457.4179,459.1765,24982.0
2022-12-02 10:30:00,490.94,493.3,490.34,492.6,32139.0,459.2326,461.4402,458.6713,460.7854,32139.0
2022-12-02 10:40:00,492.81,493.75,492.31,493.28,28653.0,460.9818,461.8611,460.5141,461.4215,28653.0
2022-12-02 10:50:00,493.34,494.9,492.62,492.68,23004.0,461.4776,462.9368,460.8041,460.8602,23004.0
2022-12-02 11:00:00,492.68,493.5,492.68,492.82,10148.0,460.8602,461.6273,460.8602,460.9912,10148.0
2022-12-02 11:10:00,492.73,494.4,492.38,494.25,25940.0,460.907,462.4691,460.5796,462.3288,25940.0
2022-12-02 11:20:00,494.0,496.54,493.92,496.53,37052.0,462.095,464.4709,462.0201,464.4616,37052.0
2022-12-02 11:30:00,496.54,497.5,496.31,497.39,18402.0,464.4709,465.3689,464.2558,465.266,18402.0
2022-12-02 11:40:00,497.13,498.37,497.13,497.85,21260.0,465.0228,466.1827,465.0228,465.6963,21260.0
2022-12-02 11:50:00,497.77,497.8,496.86,497.04,9256.0,465.6215,465.6495,464.7702,464.9386,9256.0
2022-12-02 12:00:00,496.93,498.2,496.91,498.15,10196.0,464.8357,466.0237,464.817,465.9769,10196.0
2022-12-02 12:10:00,498.0,498.11,497.2,497.71,5525.0,465.8366,465.9395,465.0883,465.5654,5525.0
2022-12-02 12:20:00,497.56,497.91,497.17,497.74,10009.0,465.425,465.7524,465.0602,465.5934,10009.0
2022-12-02 12:30:00,497.92,498.75,497.64,497.73,21659.0,465.7618,466.5382,465.4999,465.5841,21659.0
2022-12-02 12:40:00,497.62,498.95,497.58,498.55,11999.0,465.4812,466.7253,465.4437,466.3511,11999.0
2022-12-02 12:50:00,498.42,498.58,496.62,496.75,16960.0,466.2295,466.3792,464.5458,464.6674,16960.0
2022-12-02 13:00:00,496.72,496.99,495.37,495.37,17100.0,464.6393,464.8919,463.3765,463.3765,17100.0
2022-12-02 13:10:00,495.48,496.62,495.38,495.5,4346.0,463.4794,464.5458,463.3858,463.4981,4346.0
2022-12-02 13:20:00,495.26,495.59,494.82,495.05,12505.0,463.2736,463.5823,462.862,463.0771,12505.0
2022-12-02 13:30:00,495.44,495.66,495.08,495.62,5005.0,463.442,463.6478,463.1052,463.6103,5005.0
2022-12-02 13:40:00,495.62,495.76,495.21,495.46,6384.0,463.6103,463.7413,463.2268,463.4607,6384.0
2022-12-02 13:50:00,495.21,495.41,494.22,494.73,7462.0,463.2268,463.4139,462.3008,462.7778,7462.0
2022-12-02 14:00:00,494.71,495.11,494.1,494.66,9211.0,462.7591,463.1333,462.1885,462.7123,9211.0
2022-12-02 14:10:00,494.51,495.32,494.5,495.32,4774.0,462.572,463.3297,462.5627,463.3297,4774.0
2022-12-02 14:20:00,495.37,496.0,495.11,495.73,20919.0,463.3765,463.9658,463.1333,463.7132,20919.0
2022-12-02 14:30:00,495.53,495.92,495.39,495.69,7535.0,463.5261,463.891,463.3952,463.6758,7535.0
2022-12-02 14:40:00,495.58,496.72,495.58,496.72,7658.0,463.5729,464.6393,463.5729,464.6393,7658.0
2022-12-02 14:50:00,496.62,497.06,496.62,496.79,11769.0,464.5458,464.9573,464.5458,464.7048,11769.0
2022-12-02 15:00:00,496.87,497.61,496.78,497.3,13861.0,464.7796,465.4718,464.6954,465.1818,13861.0
2022-12-02 15:10:00,497.12,497.54,496.6,497.38,11405.0,465.0135,465.4063,464.527,465.2567,11405.0
2022-12-02 15:20:00,497.47,497.49,496.47,496.64,11880.0,465.3409,465.3596,464.4054,464.5645,11880.0
2022-12-02 15:30:00,496.63,497.19,496.41,496.59,21741.0,464.5551,465.0789,464.3493,464.5177,21741.0
2022-12-02 15:40:00,496.59,496.79,495.63,495.98,34031.0,464.5177,464.7048,463.6197,463.9471,34031.0
2022-12-02 15:50:00,496.14,497.26,495.55,496.41,111001.0,464.0968,465.1444,463.5449,464.3493,111001.0
2022-12-05 09:30:00,490.87,494.98,490.87,493.3,36651.0,459.1671,463.0117,459.1671,461.4402,36651.0
2022-12-05 09:40:00,493.54,494.97,492.5,493.48,11218.0,461.6647,463.0023,460.6918,461.6085,11218.0
2022-12-05 09:50:00,493.27,493.56,491.9,492.2,15448.0,461.4121,461.6834,460.1306,460.4112,15448.0
2022-12-05 10:00:00,492.21,493.23,491.04,492.23,17004.0,460.4206,461.3747,459.3261,460.4393,17004.0
2022-12-05 10:10:00,492.19,492.65,491.03,491.77,7399.0,460.4019,460.8322,459.3168,460.009,7399.0
2022-12-05 10:20:00,491.97,491.97,490.99,490.99,5942.0,460.1961,460.1961,459.2794,459.2794,5942.0
2022-12-05 10:30:00,491.25,492.25,490.34,491.85,12409.0,459.5226,460.458,458.6713,460.0838,12409.0
2022-12-05 10:40:00,491.85,492.52,491.45,492.0,8022.0,460.0838,460.7105,459.7097,460.2241,8022.0
2022-12-05 10:50:00,492.05,492.63,491.86,492.57,9148.0,460.2709,460.8134,460.0932,460.7573,9148.0
2022-12-05 11:00:00,492.49,492.68,492.02,492.6,13734.0,460.6825,460.8602,460.2428,460.7854,13734.0
2022-12-05 11:10:00,492.61,493.31,492.47,492.89,7569.0,460.7947,461.4495,460.6638,461.0567,7569.0
2022-12-05 11:20:00,492.69,493.54,492.32,493.37,7519.0,460.8696,461.6647,460.5235,461.5057,7519.0
2022-12-05 11:30:00,493.5,493.97,493.4,493.71,6600.0,461.6273,462.0669,461.5337,461.8237,6600.0
2022-12-05 11:40:00,493.69,494.0,493.09,493.81,14971.0,461.805,462.095,461.2437,461.9172,14971.0
2022-12-05 11:50:00,493.89,494.07,491.66,491.94,11329.0,461.9921,462.1604,459.9061,460.168,11329.0
2022-12-05 12:00:00,491.84,491.84,490.45,491.7,10758.0,460.0745,460.0745,458.7742,459.9435,10758.0
2022-12-05 12:10:00,491.7,491.8,490.97,491.19,7891.0,459.9435,460.0371,459.2607,459.4664,7891.0
2022-12-05 12:20:00,491.35,491.57,491.07,491.57,7013.0,459.6161,459.8219,459.3542,459.8219,7013.0
2022-12-05 12:30:00,491.57,491.57,490.29,490.53,8320.0,459.8219,459.8219,458.6246,458.8491,8320.0
2022-12-05 12:40:00,490.41,490.6,489.65,490.43,9379.0,458.7368,458.9146,458.0259,458.7555,9379.0
2022-12-05 12:50:00,490.41,491.0,490.26,490.92,5501.0,458.7368,459.2887,458.5965,459.2139,5501.0
2022-12-05 13:00:00,490.79,491.71,490.68,491.33,8934.0,459.0923,459.9529,458.9894,459.5974,8934.0
2022-12-05 13:10:00,491.18,491.29,490.91,491.25,4357.0,459.4571,459.56,459.2045,459.5226,4357.0
2022-12-05 13:20:00,491.27,491.31,490.29,490.52,6099.0,459.5413,459.5787,458.6246,458.8397,6099.0
2022-12-05 13:30:00,490.1,490.71,489.92,490.71,3900.0,458.4468,459.0174,458.2785,459.0174,3900.0
2022-12-05 13:40:00,490.7,490.7,489.74,490.02,4921.0,459.0081,459.0081,458.1101,458.372,4921.0
2022-12-05 13:50:00,490.13,490.52,489.96,490.0,6060.0,458.4749,458.8397,458.3159,458.3533,6060.0
2022-12-05 14:00:00,489.96,490.05,489.25,489.73,6474.0,458.3159,458.4001,457.6517,458.1007,6474.0
2022-12-05 14:10:00,489.83,490.0,489.35,489.48,5033.0,458.1943,458.3533,457.7453,457.8669,5033.0
2022-12-05 14:20:00,489.38,489.45,488.32,488.6,13040.0,457.7733,457.8388,456.7818,457.0437,13040.0
2022-12-05 14:30:00,488.5,489.21,488.47,489.01,5231.0,456.9502,457.6143,456.9221,457.4272,5231.0
2022-12-05 14:40:00,489.0,489.02,488.32,488.55,7132.0,457.4179,457.4366,456.7818,456.997,7132.0
2022-12-05 14:50:00,488.67,489.03,488.37,489.03,4540.0,457.1092,457.446,456.8286,457.446,4540.0
2022-12-05 15:00:00,489.19,490.2,488.94,490.2,5159.0,457.5956,458.5404,457.3618,458.5404,5159.0
2022-12-05 15:10:00,490.14,490.88,490.04,490.76,8561.0,458.4843,459.1765,458.3907,459.0642,8561.0
2022-12-05 15:20:00,490.78,490.86,489.93,490.12,8196.0,459.0829,459.1578,458.2878,458.4656,8196.0
2022-12-05 15:30:00,490.12,490.5,489.93,490.12,16037.0,458.4656,458.821,458.2878,458.4656,16037.0
2022-12-05 15:40:00,490.12,492.43,490.0,491.59,74478.0,458.4656,460.6264,458.3533,459.8406,74478.0
2022-12-05 15:50:00,491.47,491.74,490.54,490.54,68132.0,459.7284,459.9809,458.8584,458.8584,68132.0
2022-12-06 09:30:00,491.32,491.32,485.39,486.25,45566.0,459.5881,459.5881,454.041,454.8455,45566.0
2022-12-06 09:40:00,486.46,489.33,486.39,489.33,18191.0,455.0419,457.7266,454.9765,457.7266,18191.0
2022-12-06 09:50:00,489.44,489.92,487.77,488.02,8188.0,457.8295,458.2785,456.2673,456.5012,8188.0
2022-12-06 10:00:00,488.42,489.66,488.04,489.49,22383.0,456.8753,458.0353,456.5199,457.8762,22383.0
2022-12-06 10:10:00,489.53,489.67,487.71,488.58,8789.0,457.9137,458.0446,456.2112,457.025,8789.0
2022-12-06 10:20:00,488.62,488.62,486.36,486.62,9312.0,457.0624,457.0624,454.9484,455.1916,9312.0
2022-12-06 10:30:00,486.55,486.85,485.28,485.9,13605.0,455.1261,455.4067,453.9381,454.5181,13605.0
2022-12-06 10:40:00,485.81,486.82,485.43,486.47,9320.0,454.4339,455.3787,454.0785,455.0513,9320.0
2022-12-06 10:50:00,486.48,486.92,485.96,486.31,10128.0,455.0606,455.4722,454.5742,454.9016,10128.0
2022-12-06 11:00:00,486.27,486.86,486.2,486.23,8254.0,454.8642,455.4161,454.7987,454.8268,8254.0
2022-12-06 11:10:00,486.29,486.52,484.69,484.7,11017.0,454.8829,455.0981,453.3863,453.3956,11017.0
2022-12-06 11:20:00,484.69,485.66,484.38,485.43,13675.0,453.3863,454.2936,453.0963,454.0785,13675.0
2022-12-06 11:30:00,485.45,485.9,485.4,485.6,7753.0,454.0972,454.5181,454.0504,454.2375,7753.0
2022-12-06 11:40:00,485.25,486.24,485.25,486.24,4283.0,453.9101,454.8361,453.9101,454.8361,4283.0
2022-12-06 11:50:00,486.03,486.03,484.84,485.67,3855.0,454.6397,454.6397,453.5266,454.303,3855.0
2022-12-06 12:00:00,485.55,486.0,485.31,485.31,3694.0,454.1907,454.6116,453.9662,453.9662,3694.0
2022-12-06 12:10:00,485.31,485.59,484.47,484.68,8795.0,453.9662,454.2281,453.1805,453.3769,8795.0
2022-12-06 12:20:00,484.62,484.79,483.82,484.31,6360.0,453.3208,453.4798,452.5724,453.0308,6360.0
2022-12-06 12:30:00,484.15,485.07,483.53,483.75,18792.0,452.8811,453.7417,452.3012,452.507,18792.0
2022-12-06 12:40:00,483.71,484.8,483.64,484.63,4531.0,452.4695,453.4891,452.4041,453.3301,4531.0
2022-12-06 12:50:00,484.62,484.69,484.21,484.54,4659.0,453.3208,453.3863,452.9373,453.2459,4659.0
2022-12-06 13:00:00,484.38,484.57,484.0,484.09,9933.0,453.0963,453.274,452.7408,452.825,9933.0
2022-12-06 13:10:00,483.98,484.63,483.86,484.24,7406.0,452.7221,453.3301,452.6099,452.9653,7406.0
2022-12-06 13:20:00,484.24,484.42,483.25,483.6,7685.0,452.9653,453.1337,452.0393,452.3666,7685.0
2022-12-06 13:30:00,483.5,483.78,483.0,483.71,8532.0,452.2731,452.535,451.8054,452.4695,8532.0
2022-12-06 13:40:00,483.78,484.14,483.51,483.52,5280.0,452.535,452.8718,452.2825,452.2918,5280.0
2022-12-06 13:50:00,483.39,483.39,482.45,483.11,6732.0,452.1702,452.1702,451.2909,451.9083,6732.0
2022-12-06 14:00:00,483.18,483.79,483.17,483.18,13279.0,451.9738,452.5444,451.9644,451.9738,13279.0
2022-12-06 14:10:00,483.32,483.83,482.93,483.83,8165.0,452.1047,452.5818,451.7399,452.5818,8165.0
2022-12-06 14:20:00,483.82,483.82,482.94,483.25,10202.0,452.5724,452.5724,451.7493,452.0393,10202.0
2022-12-06 14:30:00,483.18,483.36,482.2,482.57,7256.0,451.9738,452.1421,451.0571,451.4032,7256.0
2022-12-06 14:40:00,482.66,482.68,482.33,482.44,4769.0,451.4874,451.5061,451.1787,451.2816,4769.0
2022-12-06 14:50:00,482.35,482.93,482.21,482.75,8871.0,451.1974,451.7399,451.0664,451.5715,8871.0
2022-12-06 15:00:00,482.73,483.78,482.73,483.68,3998.0,451.5528,452.535,451.5528,452.4415,3998.0
2022-12-06 15:10:00,483.57,484.23,483.57,483.71,11139.0,452.3386,452.956,452.3386,452.4695,11139.0
2022-12-06 15:20:00,483.65,484.58,483.65,484.1,8636.0,452.4134,453.2834,452.4134,452.8344,8636.0
2022-12-06 15:30:00,484.17,484.75,483.95,484.75,9957.0,452.8998,453.4424,452.694,453.4424,9957.0
2022-12-06 15:40:00,485.08,485.15,484.31,484.98,25588.0,453.7511,453.8165,453.0308,453.6575,25588.0
2022-12-06 15:50:00,484.94,485.38,483.98,483.99,93390.0,453.6201,454.0317,452.7221,452.7315,93390.0
2022-12-07 09:30:00,484.3,486.81,482.67,486.1,26672.0,453.0214,455.3693,451.4967,454.7052,26672.0
2022-12-07 09:40:00,485.92,486.56,485.0,485.44,6368.0,454.5368,455.1355,453.6762,454.0878,6368.0
2022-12-07 09:50:00,485.27,485.27,483.52,484.47,2974.0,453.9288,453.9288,452.2918,453.1805,2974.0
2022-12-07 10:00:00,484.31,486.04,484.28,484.28,9162.0,453.0308,454.6491,453.0027,453.0027,9162.0
2022-12-07 10:10:00,484.64,487.76,484.32,487.06,59351.0,453.3395,456.258,453.0401,455.6032,59351.0
2022-12-07 10:20:00,487.16,488.93,486.61,488.93,20182.0,455.6967,457.3524,455.1822,457.3524,20182.0
2022-12-07 10:30:00,488.92,489.24,486.95,487.37,21691.0,457.3431,457.6424,455.5003,455.8932,21691.0
2022-12-07 10:40:00,487.3,487.89,486.71,486.88,9299.0,455.8277,456.3796,455.2758,455.4348,9299.0
2022-12-07 10:50:00,486.88,487.28,486.2,487.0,8510.0,455.4348,455.809,454.7987,455.5471,8510.0
2022-12-07 11:00:00,487.14,487.27,485.63,485.63,8389.0,455.678,455.7996,454.2655,454.2655,8389.0
2022-12-07 11:10:00,485.91,486.0,485.14,485.7,6279.0,454.5275,454.6116,453.8072,454.331,6279.0
2022-12-07 11:20:00,485.7,485.89,484.32,484.33,4719.0,454.331,454.5087,453.0401,453.0495,4719.0
2022-12-07 11:30:00,484.3,485.15,484.19,484.61,4636.0,453.0214,453.8165,452.9185,453.3114,4636.0
2022-12-07 11:40:00,484.71,484.71,483.9,484.05,3683.0,453.405,453.405,452.6473,452.7876,3683.0
2022-12-07 11:50:00,484.0,484.14,483.35,484.04,3849.0,452.7408,452.8718,452.1328,452.7782,3849.0
2022-12-07 12:00:00,484.27,485.55,484.16,485.29,10315.0,452.9934,454.1907,452.8905,453.9475,10315.0
2022-12-07 12:10:00,485.14,485.46,484.86,485.29,4762.0,453.8072,454.1065,453.5453,453.9475,4762.0
2022-12-07 12:20:00,485.28,485.28,483.78,484.05,6296.0,453.9381,453.9381,452.535,452.7876,6296.0
2022-12-07 12:30:00,483.95,484.25,483.39,484.19,10566.0,452.694,452.9747,452.1702,452.9185,10566.0
2022-12-07 12:40:00,484.63,484.96,484.15,484.6,3953.0,453.3301,453.6388,452.8811,453.3021,3953.0
2022-12-07 12:50:00,484.56,484.94,484.23,484.74,3842.0,453.2646,453.6201,452.956,453.433,3842.0
2022-12-07 13:00:00,484.74,484.74,484.17,484.17,5429.0,453.433,453.433,452.8998,452.8998,5429.0
2022-12-07 13:10:00,484.16,485.2,484.02,485.11,4129.0,452.8905,453.8633,452.7595,453.7791,4129.0
2022-12-07 13:20:00,485.4,485.4,484.08,484.28,10783.0,454.0504,454.0504,452.8156,453.0027,10783.0
2022-12-07 13:30:00,484.23,484.51,484.0,484.51,8635.0,452.956,453.2179,452.7408,453.2179,8635.0
2022-12-07 13:40:00,484.64,484.66,484.03,484.15,4259.0,453.3395,453.3582,452.7689,452.8811,4259.0
2022-12-07 13:50:00,484.03,484.03,483.44,483.44,3358.0,452.7689,452.7689,452.217,452.217,3358.0
2022-12-07 14:00:00,483.38,483.48,482.68,482.68,7024.0,452.1609,452.2544,451.5061,451.5061,7024.0
2022-12-07 14:10:00,482.59,483.05,482.44,483.01,10262.0,451.4219,451.8522,451.2816,451.8148,10262.0
2022-12-07 14:20:00,483.16,483.35,482.9,483.16,11909.0,451.9551,452.1328,451.7119,451.9551,11909.0
2022-12-07 14:30:00,482.95,482.96,482.61,482.61,6329.0,451.7586,451.768,451.4406,451.4406,6329.0
2022-12-07 14:40:00,482.66,482.79,482.39,482.61,3354.0,451.4874,451.609,451.2348,451.4406,3354.0
2022-12-07 14:50:00,482.6,482.87,482.21,482.28,14249.0,451.4312,451.6838,451.0664,451.1319,14249.0
2022-12-07 15:00:00,482.28,482.62,481.34,481.54,11183.0,451.1319,451.4499,450.2526,450.4397,11183.0
2022-12-07 15:10:00,481.5,481.5,480.64,480.89,11568.0,450.4023,450.4023,449.5978,449.8317,11568.0
2022-12-07 15:20:00,480.83,481.41,480.47,481.41,11026.0,449.7755,450.3181,449.4388,450.3181,11026.0
2022-12-07 15:30:00,481.68,482.22,481.66,481.98,15298.0,450.5707,451.0758,450.5519,450.8513,15298.0
2022-12-07 15:40:00,481.92,482.28,481.5,482.28,20724.0,450.7952,451.1319,450.4023,451.1319,20724.0
2022-12-07 15:50:00,482.16,482.16,481.01,481.2,42619.0,451.0197,451.0197,449.9439,450.1217,42619.0
2022-12-08 09:30:00,485.26,485.26,481.55,483.22,29769.0,453.9194,453.9194,450.449,452.0112,29769.0
2022-12-08 09:40:00,482.79,484.38,482.61,484.38,6083.0,451.609,453.0963,451.4406,453.0963,6083.0
2022-12-08 09:50:00,484.74,487.03,484.48,486.93,8764.0,453.433,455.5751,453.1898,455.4816,8764.0
2022-12-08 10:00:00,486.41,487.82,486.11,487.69,10501.0,454.9952,456.3141,454.7145,456.1925,10501.0
2022-12-08 10:10:00,488.0,488.4,486.85,488.4,11072.0,456.4825,456.8566,455.4067,456.8566,11072.0
2022-12-08 10:20:00,488.37,488.81,487.93,488.65,8823.0,456.8286,457.2402,456.417,457.0905,8823.0
2022-12-08 10:30:00,488.35,488.35,487.46,487.9,6974.0,456.8099,456.8099,455.9773,456.3889,6974.0
2022-12-08 10:40:00,487.89,488.09,486.81,487.78,12361.0,456.3796,456.5667,455.3693,456.2767,12361.0
2022-12-08 10:50:00,487.54,488.2,487.23,487.37,4838.0,456.0522,456.6696,455.7622,455.8932,4838.0
2022-12-08 11:00:00,487.48,487.68,486.38,486.83,8133.0,455.9961,456.1831,454.9671,455.388,8133.0
2022-12-08 11:10:00,486.63,486.63,486.01,486.19,5277.0,455.201,455.201,454.621,454.7894,5277.0
2022-12-08 11:20:00,486.01,486.9,485.79,486.38,15550.0,454.621,455.4535,454.4152,454.9671,15550.0
2022-12-08 11:30:00,486.21,486.57,485.56,485.94,5904.0,454.8081,455.1448,454.2001,454.5555,5904.0
2022-12-08 11:40:00,486.0,486.29,485.83,486.08,5204.0,454.6116,454.8829,454.4526,454.6865,5204.0
2022-12-08 11:50:00,486.19,486.73,485.84,486.59,14825.0,454.7894,455.2945,454.462,455.1635,14825.0
2022-12-08 12:00:00,486.56,486.87,485.54,486.48,26713.0,455.1355,455.4255,454.1814,455.0606,26713.0
2022-12-08 12:10:00,486.43,486.99,486.4,486.92,12218.0,455.0139,455.5377,454.9858,455.4722,12218.0
2022-12-08 12:20:00,486.98,487.34,486.74,486.74,4553.0,455.5284,455.8651,455.3039,455.3039,4553.0
2022-12-08 12:30:00,486.56,486.57,486.03,486.03,1132.0,455.1355,455.1448,454.6397,454.6397,1132.0
2022-12-08 12:40:00,485.91,486.19,485.05,485.15,4856.0,454.5275,454.7894,453.723,453.8165,4856.0
2022-12-08 12:50:00,485.45,485.97,485.09,485.97,5117.0,454.0972,454.5836,453.7604,454.5836,5117.0
2022-12-08 13:00:00,485.78,486.28,485.24,485.24,3732.0,454.4059,454.8736,453.9007,453.9007,3732.0
2022-12-08 13:10:00,485.48,485.48,484.51,485.34,3333.0,454.1252,454.1252,453.2179,453.9943,3333.0
2022-12-08 13:20:00,485.15,485.32,484.82,484.95,2627.0,453.8165,453.9756,453.5079,453.6295,2627.0
2022-12-08 13:30:00,485.17,485.42,484.81,485.33,4422.0,453.8352,454.0691,453.4985,453.9849,4422.0
2022-12-08 13:40:00,485.48,485.63,485.2,485.5,5759.0,454.1252,454.2655,453.8633,454.1439,5759.0
2022-12-08 13:50:00,485.4,485.51,484.81,485.35,5680.0,454.0504,454.1533,453.4985,454.0036,5680.0
2022-12-08 14:00:00,485.17,485.17,484.12,484.64,8038.0,453.8352,453.8352,452.8531,453.3395,8038.0
2022-12-08 14:10:00,484.49,485.36,484.12,485.07,3129.0,453.1992,454.013,452.8531,453.7417,3129.0
2022-12-08 14:20:00,484.95,485.21,484.41,484.66,3834.0,453.6295,453.8727,453.1243,453.3582,3834.0
2022-12-08 14:30:00,484.77,485.22,484.64,485.22,5378.0,453.4611,453.882,453.3395,453.882,5378.0
2022-12-08 14:40:00,485.13,485.37,485.03,485.21,2203.0,453.7978,454.0223,453.7043,453.8727,2203.0
2022-12-08 14:50:00,485.12,485.83,484.64,485.83,5926.0,453.7885,454.4526,453.3395,454.4526,5926.0
2022-12-08 15:00:00,485.86,486.21,485.42,485.84,12982.0,454.4807,454.8081,454.0691,454.462,12982.0
2022-12-08 15:10:00,485.85,486.31,485.53,486.18,4900.0,454.4713,454.9016,454.172,454.78,4900.0
2022-12-08 15:20:00,486.06,486.38,485.93,486.31,6867.0,454.6678,454.9671,454.5462,454.9016,6867.0
2022-12-08 15:30:00,486.32,486.84,485.86,486.0,7813.0,454.911,455.3974,454.4807,454.6116,7813.0
2022-12-08 15:40:00,485.89,485.89,484.71,484.82,15670.0,454.5087,454.5087,453.405,453.5079,15670.0
2022-12-08 15:50:00,484.73,485.63,483.96,485.57,39778.0,453.4237,454.2655,452.7034,454.2094,39778.0
2022-12-09 09:30:00,485.64,488.89,485.4,488.73,20056.0,454.2749,457.315,454.0504,457.1653,20056.0
2022-12-09 09:40:00,488.69,489.83,488.46,489.28,14579.0,457.1279,458.1943,456.9128,457.6798,14579.0
2022-12-09 09:50:00,489.12,489.46,488.0,488.88,8883.0,457.5301,457.8482,456.4825,457.3056,8883.0
2022-12-09 10:00:00,488.99,490.36,488.73,490.0,13171.0,457.4085,458.6901,457.1653,458.3533,13171.0
2022-12-09 10:10:00,489.89,489.99,488.0,488.06,12389.0,458.2504,458.3439,456.4825,456.5386,12389.0
2022-12-09 10:20:00,488.01,488.73,487.0,487.43,10737.0,456.4918,457.1653,455.5471,455.9493,10737.0
2022-12-09 10:30:00,487.19,487.44,485.81,486.6,5111.0,455.7248,455.9586,454.4339,455.1729,5111.0
2022-12-09 10:40:00,486.62,487.26,485.92,486.06,5880.0,455.1916,455.7903,454.5368,454.6678,5880.0
2022-12-09 10:50:00,485.88,486.47,485.82,485.87,6458.0,454.4994,455.0513,454.4433,454.49,6458.0
2022-12-09 11:00:00,486.12,486.57,484.91,484.94,9854.0,454.7239,455.1448,453.592,453.6201,9854.0
2022-12-09 11:10:00,484.71,486.01,484.66,485.87,6045.0,453.405,454.621,453.3582,454.49,6045.0
2022-12-09 11:20:00,486.0,487.21,485.86,486.93,14277.0,454.6116,455.7435,454.4807,455.4816,14277.0
2022-12-09 11:30:00,486.67,486.67,486.01,486.08,4852.0,455.2384,455.2384,454.621,454.6865,4852.0
2022-12-09 11:40:00,485.78,486.5,485.6,486.11,3221.0,454.4059,455.0794,454.2375,454.7145,3221.0
2022-12-09 11:50:00,486.24,486.8,486.24,486.73,2252.0,454.8361,455.36,454.8361,455.2945,2252.0
2022-12-09 12:00:00,486.73,486.74,486.27,486.27,4572.0,455.2945,455.3039,454.8642,454.8642,4572.0
2022-12-09 12:10:00,486.35,486.94,486.35,486.8,4069.0,454.939,455.4909,454.939,455.36,4069.0
2022-12-09 12:20:00,486.68,486.74,486.22,486.22,3958.0,455.2477,455.3039,454.8174,454.8174,3958.0
2022-12-09 12:30:00,486.36,486.39,486.16,486.23,3011.0,454.9484,454.9765,454.7613,454.8268,3011.0
2022-12-09 12:40:00,486.29,486.4,485.69,485.92,7843.0,454.8829,454.9858,454.3217,454.5368,7843.0
2022-12-09 12:50:00,485.88,486.21,485.69,486.07,6366.0,454.4994,454.8081,454.3217,454.6771,6366.0
2022-12-09 13:00:00,486.18,486.44,486.06,486.06,4526.0,454.78,455.0232,454.6678,454.6678,4526.0
2022-12-09 13:10:00,485.75,486.63,485.55,486.07,12536.0,454.3778,455.201,454.1907,454.6771,12536.0
2022-12-09 13:20:00,486.06,486.06,485.65,485.77,3873.0,454.6678,454.6678,454.2842,454.3965,3873.0
2022-12-09 13:30:00,485.92,486.04,485.62,485.71,2397.0,454.5368,454.6491,454.2562,454.3404,2397.0
2022-12-09 13:40:00,485.64,485.7,485.14,485.14,4947.0,454.2749,454.331,453.8072,453.8072,4947.0
2022-12-09 13:50:00,485.14,485.14,484.87,485.06,4668.0,453.8072,453.8072,453.5546,453.7324,4668.0
2022-12-09 14:00:00,485.0,485.05,484.5,484.72,4042.0,453.6762,453.723,453.2085,453.4143,4042.0
2022-12-09 14:10:00,484.64,485.09,484.14,484.86,6359.0,453.3395,453.7604,452.8718,453.5453,6359.0
2022-12-09 14:20:00,484.76,485.51,484.72,485.37,4273.0,453.4517,454.1533,453.4143,454.0223,4273.0
2022-12-09 14:30:00,485.22,485.4,485.19,485.27,2566.0,453.882,454.0504,453.854,453.9288,2566.0
2022-12-09 14:40:00,485.34,485.75,485.05,485.75,6466.0,453.9943,454.3778,453.723,454.3778,6466.0
2022-12-09 14:50:00,485.82,486.25,485.22,485.22,11675.0,454.4433,454.8455,453.882,453.882,11675.0
2022-12-09 15:00:00,485.22,486.3,485.21,485.91,4968.0,453.882,454.8923,453.8727,454.5275,4968.0
2022-12-09 15:10:00,485.88,485.94,485.48,485.84,8945.0,454.4994,454.5555,454.1252,454.462,8945.0
2022-12-09 15:20:00,485.84,485.85,485.07,485.29,7911.0,454.462,454.4713,453.7417,453.9475,7911.0
2022-12-09 15:30:00,485.22,485.3,484.42,484.44,14906.0,453.882,453.9569,453.1337,453.1524,14906.0
2022-12-09 15:40:00,484.22,484.57,483.59,484.23,20727.0,452.9466,453.274,452.3573,452.956,20727.0
2022-12-09 15:50:00,484.17,484.21,483.21,483.38,40315.0,452.8998,452.9373,452.0018,452.1609,40315.0
2022-12-12 09:30:00,484.95,485.81,484.06,485.19,37233.0,453.6295,454.4339,452.7969,453.854,37233.0
2022-12-12 09:40:00,485.51,486.99,484.03,484.03,35750.0,454.1533,455.5377,452.7689,452.7689,35750.0
2022-12-12 09:50:00,483.96,484.56,483.25,484.42,23174.0,452.7034,453.2646,452.0393,453.1337,23174.0
2022-12-12 10:00:00,484.67,485.17,484.26,484.26,19596.0,453.3675,453.8352,452.984,452.984,19596.0
2022-12-12 10:10:00,484.46,484.46,482.5,483.27,6613.0,453.1711,453.1711,451.3377,452.058,6613.0
2022-12-12 10:20:00,483.08,484.17,483.08,483.44,6727.0,451.8802,452.8998,451.8802,452.217,6727.0
2022-12-12 10:30:00,483.33,484.76,483.2,484.58,5971.0,452.1141,453.4517,451.9925,453.2834,5971.0
2022-12-12 10:40:00,484.61,485.04,484.29,484.5,5802.0,453.3114,453.7136,453.0121,453.2085,5802.0
2022-12-12 10:50:00,484.48,484.5,483.55,483.55,7728.0,453.1898,453.2085,452.3199,452.3199,7728.0
2022-12-12 11:00:00,483.72,484.73,483.71,484.54,7767.0,452.4789,453.4237,452.4695,453.2459,7767.0
2022-12-12 11:10:00,484.32,484.96,484.29,484.87,8356.0,453.0401,453.6388,453.0121,453.5546,8356.0
2022-12-12 11:20:00,484.87,485.35,484.18,484.47,6376.0,453.5546,454.0036,452.9092,453.1805,6376.0
2022-12-12 11:30:00,484.19,484.29,483.85,484.02,3616.0,452.9185,453.0121,452.6005,452.7595,3616.0
2022-12-12 11:40:00,484.17,484.17,483.23,483.47,2496.0,452.8998,452.8998,452.0205,452.245,2496.0
2022-12-12 11:50:00,483.7,484.54,483.69,484.2,25303.0,452.4602,453.2459,452.4508,452.9279,25303.0
2022-12-12 12:00:00,484.52,484.53,483.85,483.97,7155.0,453.2272,453.2366,452.6005,452.7128,7155.0
2022-12-12 12:10:00,483.94,484.74,483.83,484.21,5863.0,452.6847,453.433,452.5818,452.9373,5863.0
2022-12-12 12:20:00,484.34,484.35,484.11,484.25,2093.0,453.0589,453.0682,452.8437,452.9747,2093.0
2022-12-12 12:30:00,484.19,484.54,483.78,484.54,8897.0,452.9185,453.2459,452.535,453.2459,8897.0
2022-12-12 12:40:00,484.61,485.15,483.75,484.09,29145.0,453.3114,453.8165,452.507,452.825,29145.0
2022-12-12 12:50:00,484.26,484.84,484.11,484.57,4885.0,452.984,453.5266,452.8437,453.274,4885.0
2022-12-12 13:00:00,484.49,485.43,484.49,484.95,3711.0,453.1992,454.0785,453.1992,453.6295,3711.0
2022-12-12 13:10:00,485.08,485.66,484.89,485.66,952.0,453.7511,454.2936,453.5733,454.2936,952.0
2022-12-12 13:20:00,485.59,485.65,485.22,485.65,4531.0,454.2281,454.2842,453.882,454.2842,4531.0
2022-12-12 13:30:00,485.77,485.79,484.82,485.15,3501.0,454.3965,454.4152,453.5079,453.8165,3501.0
2022-12-12 13:40:00,485.05,485.51,484.92,484.93,2469.0,453.723,454.1533,453.6014,453.6107,2469.0
2022-12-12 13:50:00,484.94,485.12,484.28,484.45,3023.0,453.6201,453.7885,453.0027,453.1618,3023.0
2022-12-12 14:00:00,484.61,484.83,484.19,484.22,5168.0,453.3114,453.5172,452.9185,452.9466,5168.0
2022-12-12 14:10:00,484.4,484.52,484.19,484.2,4035.0,453.115,453.2272,452.9185,452.9279,4035.0
2022-12-12 14:20:00,484.1,484.26,483.75,483.75,2463.0,452.8344,452.984,452.507,452.507,2463.0
2022-12-12 14:30:00,483.67,483.67,483.23,483.23,2775.0,452.4321,452.4321,452.0205,452.0205,2775.0
2022-12-12 14:40:00,483.06,483.4,482.73,482.96,6224.0,451.8615,452.1796,451.5528,451.768,6224.0
2022-12-12 14:50:00,482.88,483.77,482.63,483.77,7504.0,451.6931,452.5257,451.4593,452.5257,7504.0
2022-12-12 15:00:00,483.95,484.66,483.9,484.66,1996.0,452.694,453.3582,452.6473,453.3582,1996.0
2022-12-12 15:10:00,484.84,485.03,484.62,484.9,5404.0,453.5266,453.7043,453.3208,453.5827,5404.0
2022-12-12 15:20:00,485.07,485.9,485.07,485.45,8581.0,453.7417,454.5181,453.7417,454.0972,8581.0
2022-12-12 15:30:00,485.48,486.54,485.48,486.43,6395.0,454.1252,455.1168,454.1252,455.0139,6395.0
2022-12-12 15:40:00,486.53,487.17,486.32,486.98,14742.0,455.1074,455.7061,454.911,455.5284,14742.0
2022-12-12 15:50:00,486.78,486.99,486.11,486.36,43476.0,455.3413,455.5377,454.7145,454.9484,43476.0
2022-12-13 09:30:00,490.0,490.37,483.92,484.6,35796.0,458.3533,458.6994,452.666,453.3021,35796.0
2022-12-13 09:40:00,484.0,484.89,481.51,482.01,31632.0,452.7408,453.5733,450.4116,450.8793,31632.0
2022-12-13 09:50:00,481.9,486.46,481.67,486.17,26708.0,450.7764,455.0419,450.5613,454.7707,26708.0
2022-12-13 10:00:00,486.35,486.35,484.48,486.3,17513.0,454.939,454.939,453.1898,454.8923,17513.0
2022-12-13 10:10:00,486.2,486.2,482.48,483.41,11817.0,454.7987,454.7987,451.319,452.1889,11817.0
2022-12-13 10:20:00,482.98,483.84,482.9,483.84,18421.0,451.7867,452.5911,451.7119,452.5911,18421.0
2022-12-13 10:30:00,483.69,484.77,483.11,483.11,9168.0,452.4508,453.4611,451.9083,451.9083,9168.0
2022-12-13 10:40:00,482.86,483.88,482.79,483.27,4943.0,451.6744,452.6286,451.609,452.058,4943.0
2022-12-13 10:50:00,483.34,483.34,482.22,482.54,6840.0,452.1234,452.1234,451.0758,451.3751,6840.0
2022-12-13 11:00:00,482.74,483.38,482.74,482.93,5076.0,451.5622,452.1609,451.5622,451.7399,5076.0
2022-12-13 11:10:00,482.77,483.94,482.5,483.61,9291.0,451.5903,452.6847,451.3377,452.376,9291.0
2022-12-13 11:20:00,483.46,483.46,482.39,482.95,5553.0,452.2357,452.2357,451.2348,451.7586,5553.0
2022-12-13 11:30:00,482.99,484.7,482.98,484.13,7322.0,451.796,453.3956,451.7867,452.8624,7322.0
2022-12-13 11:40:00,484.1,484.42,483.05,483.13,6475.0,452.8344,453.1337,451.8522,451.927,6475.0
2022-12-13 11:50:00,483.2,483.28,482.11,482.78,8796.0,451.9925,452.0673,450.9729,451.5996,8796.0
2022-12-13 12:00:00,482.88,483.35,482.79,482.97,4278.0,451.6931,452.1328,451.609,451.7773,4278.0
2022-12-13 12:10:00,482.97,482.97,481.25,481.25,5257.0,451.7773,451.7773,450.1684,450.1684,5257.0
2022-12-13 12:20:00,481.11,482.11,481.1,482.0,5067.0,450.0375,450.9729,450.0281,450.87,5067.0
2022-12-13 12:30:00,481.97,482.5,481.88,482.5,5362.0,450.8419,451.3377,450.7577,451.3377,5362.0
2022-12-13 12:40:00,482.65,482.65,481.43,481.43,6763.0,451.478,451.478,450.3368,450.3368,6763.0
2022-12-13 12:50:00,481.2,481.63,481.09,481.36,5203.0,450.1217,450.5239,450.0188,450.2713,5203.0
2022-12-13 13:00:00,481.41,481.56,481.04,481.2,11643.0,450.3181,450.4584,449.972,450.1217,11643.0
2022-12-13 13:10:00,481.22,482.63,481.13,482.63,8992.0,450.1404,451.4593,450.0562,451.4593,8992.0
2022-12-13 13:20:00,482.69,483.36,482.5,482.83,8760.0,451.5154,452.1421,451.3377,451.6464,8760.0
2022-12-13 13:30:00,482.85,483.19,481.86,481.88,12905.0,451.6651,451.9831,450.739,450.7577,12905.0
2022-12-13 13:40:00,481.94,482.8,481.71,482.63,9527.0,450.8139,451.6183,450.5987,451.4593,9527.0
2022-12-13 13:50:00,482.77,482.83,481.85,482.3,6312.0,451.5903,451.6464,450.7297,451.1506,6312.0
2022-12-13 14:00:00,482.2,482.41,481.43,481.5,6938.0,451.0571,451.2535,450.3368,450.4023,6938.0
2022-12-13 14:10:00,481.42,481.49,480.52,480.52,6704.0,450.3274,450.3929,449.4856,449.4856,6704.0
2022-12-13 14:20:00,480.53,480.53,480.06,480.06,10860.0,449.4949,449.4949,449.0553,449.0553,10860.0
2022-12-13 14:30:00,480.1,480.38,479.75,480.12,14498.0,449.0927,449.3546,448.7653,449.1114,14498.0
2022-12-13 14:40:00,480.21,481.26,479.87,481.13,8767.0,449.1956,450.1778,448.8776,450.0562,8767.0
2022-12-13 14:50:00,481.18,481.28,480.07,480.62,15760.0,450.1029,450.1965,449.0646,449.5791,15760.0
2022-12-13 15:00:00,480.56,480.77,480.21,480.5,11203.0,449.523,449.7194,449.1956,449.4669,11203.0
2022-12-13 15:10:00,480.26,480.26,478.67,479.53,11317.0,449.2424,449.2424,447.7551,448.5595,11317.0
2022-12-13 15:20:00,479.49,480.02,479.29,479.7,8977.0,448.5221,449.0179,448.335,448.7185,8977.0
2022-12-13 15:30:00,479.87,480.92,479.85,480.35,11927.0,448.8776,449.8597,448.8588,449.3265,11927.0
2022-12-13 15:40:00,480.3,480.86,479.37,480.63,32978.0,449.2798,449.8036,448.4098,449.5885,32978.0
2022-12-13 15:50:00,480.89,482.22,480.03,480.32,91123.0,449.8317,451.0758,449.0272,449.2985,91123.0
2022-12-14 09:30:00,481.19,483.88,480.77,480.77,26728.0,450.1123,452.6286,449.7194,449.7194,26728.0
2022-12-14 09:40:00,481.1,482.23,480.14,482.15,4747.0,450.0281,451.0851,449.1301,451.0103,4747.0
2022-12-14 09:50:00,482.35,484.22,482.35,483.57,5827.0,451.1974,452.9466,451.1974,452.3386,5827.0
2022-12-14 10:00:00,483.7,483.93,482.77,483.03,12871.0,452.4602,452.6753,451.5903,451.8335,12871.0
2022-12-14 10:10:00,483.39,483.65,482.93,483.57,3718.0,452.1702,452.4134,451.7399,452.3386,3718.0
2022-12-14 10:20:00,483.23,484.3,483.2,483.93,3143.0,452.0205,453.0214,451.9925,452.6753,3143.0
2022-12-14 10:30:00,484.24,485.34,484.1,485.34,13361.0,452.9653,453.9943,452.8344,453.9943,13361.0
2022-12-14 10:40:00,485.27,486.09,484.84,485.0,6871.0,453.9288,454.6958,453.5266,453.6762,6871.0
2022-12-14 10:50:00,485.18,485.78,484.91,485.15,19738.0,453.8446,454.4059,453.592,453.8165,19738.0
2022-12-14 11:00:00,485.15,486.11,484.92,485.54,6321.0,453.8165,454.7145,453.6014,454.1814,6321.0
2022-12-14 11:10:00,485.49,486.47,485.43,485.77,4577.0,454.1346,455.0513,454.0785,454.3965,4577.0
2022-12-14 11:20:00,485.96,486.78,485.71,486.69,9496.0,454.5742,455.3413,454.3404,455.2571,9496.0
2022-12-14 11:30:00,486.59,487.05,486.23,486.37,9288.0,455.1635,455.5938,454.8268,454.9577,9288.0
2022-12-14 11:40:00,486.46,486.88,486.21,486.54,9729.0,455.0419,455.4348,454.8081,455.1168,9729.0
2022-12-14 11:50:00,486.27,486.5,485.57,485.64,3610.0,454.8642,455.0794,454.2094,454.2749,3610.0
2022-12-14 12:00:00,485.63,486.56,485.62,486.55,2132.0,454.2655,455.1355,454.2562,455.1261,2132.0
2022-12-14 12:10:00,486.63,487.35,486.63,487.24,4251.0,455.201,455.8745,455.201,455.7716,4251.0
2022-12-14 12:20:00,487.43,487.6,487.12,487.43,6429.0,455.9493,456.1083,455.6593,455.9493,6429.0
2022-12-14 12:30:00,487.63,487.91,487.4,487.63,8264.0,456.1364,456.3983,455.9212,456.1364,8264.0
2022-12-14 12:40:00,487.83,488.17,487.83,488.11,5530.0,456.3235,456.6415,456.3235,456.5854,5530.0
2022-12-14 12:50:00,488.1,488.24,487.41,487.89,7112.0,456.576,456.707,455.9306,456.3796,7112.0
2022-12-14 13:00:00,487.91,488.21,487.44,488.19,4760.0,456.3983,456.6789,455.9586,456.6602,4760.0
2022-12-14 13:10:00,488.26,488.27,487.24,487.47,3600.0,456.7257,456.735,455.7716,455.9867,3600.0
2022-12-14 13:20:00,487.27,487.41,486.92,486.92,2681.0,455.7996,455.9306,455.4722,455.4722,2681.0
2022-12-14 13:30:00,487.01,488.0,486.88,488.0,4730.0,455.5564,456.4825,455.4348,456.4825,4730.0
2022-12-14 13:40:00,488.06,488.06,486.98,486.98,5939.0,456.5386,456.5386,455.5284,455.5284,5939.0
2022-12-14 13:50:00,487.1,487.97,486.43,487.44,5894.0,455.6406,456.4544,455.0139,455.9586,5894.0
2022-12-14 14:00:00,487.23,487.44,484.17,484.71,9285.0,455.7622,455.9586,452.8998,453.405,9285.0
2022-12-14 14:10:00,484.8,485.76,483.68,485.72,9609.0,453.4891,454.3871,452.4415,454.3497,9609.0
2022-12-14 14:20:00,485.6,486.56,485.29,485.95,9230.0,454.2375,455.1355,453.9475,454.5649,9230.0
2022-12-14 14:30:00,485.96,486.13,483.24,484.61,9712.0,454.5742,454.7332,452.0299,453.3114,9712.0
2022-12-14 14:40:00,484.38,486.59,482.9,484.49,12392.0,453.0963,455.1635,451.7119,453.1992,12392.0
2022-12-14 14:50:00,484.64,484.64,482.98,484.55,6425.0,453.3395,453.3395,451.7867,453.2553,6425.0
2022-12-14 15:00:00,484.94,486.12,484.49,485.73,5513.0,453.6201,454.7239,453.1992,454.3591,5513.0
2022-12-14 15:10:00,486.03,487.54,485.53,485.97,9041.0,454.6397,456.0522,454.172,454.5836,9041.0
2022-12-14 15:20:00,486.35,486.61,484.45,484.48,9693.0,454.939,455.1822,453.1618,453.1898,9693.0
2022-12-14 15:30:00,484.34,484.68,483.92,484.48,12009.0,453.0589,453.3769,452.666,453.1898,12009.0
2022-12-14 15:40:00,484.58,485.49,484.37,485.33,15740.0,453.2834,454.1346,453.0869,453.9849,15740.0
2022-12-14 15:50:00,485.49,485.93,485.0,485.15,39866.0,454.1346,454.5462,453.6762,453.8165,39866.0
2022-12-15 09:30:00,481.0,485.1,481.0,484.36,20287.0,449.9346,453.7698,449.9346,453.0776,20287.0
2022-12-15 09:40:00,484.51,484.95,483.73,484.18,9762.0,453.2179,453.6295,452.4883,452.9092,9762.0
2022-12-15 09:50:00,483.73,484.06,481.06,481.22,9013.0,452.4883,452.7969,449.9907,450.1404,9013.0
2022-12-15 10:00:00,480.94,481.18,479.7,480.61,10644.0,449.8784,450.1029,448.7185,449.5698,10644.0
2022-12-15 10:10:00,480.61,480.88,478.98,479.32,8908.0,449.5698,449.8223,448.045,448.3631,8908.0
2022-12-15 10:20:00,479.15,479.19,478.0,479.11,15757.0,448.2041,448.2415,447.1283,448.1666,15757.0
2022-12-15 10:30:00,478.9,479.35,478.63,479.34,15284.0,447.9702,448.3911,447.7176,448.3818,15284.0
2022-12-15 10:40:00,478.81,478.81,477.6,477.75,7305.0,447.886,447.886,446.7542,446.8945,7305.0
2022-12-15 10:50:00,477.55,478.23,477.1,477.89,10902.0,446.7074,447.3435,446.2865,447.0254,10902.0
2022-12-15 11:00:00,477.7,478.69,477.7,477.91,5973.0,446.8477,447.7738,446.8477,447.0441,5973.0
2022-12-15 11:10:00,477.8,477.91,476.8,477.57,8560.0,446.9412,447.0441,446.0058,446.7261,8560.0
2022-12-15 11:20:00,477.41,477.56,476.0,476.06,6616.0,446.5764,446.7167,445.2575,445.3136,6616.0
2022-12-15 11:30:00,476.09,476.62,475.91,475.95,8256.0,445.3417,445.8375,445.1733,445.2107,8256.0
2022-12-15 11:40:00,476.08,476.08,475.17,475.19,6480.0,445.3323,445.3323,444.4811,444.4998,6480.0
2022-12-15 11:50:00,475.23,476.23,475.22,475.99,7196.0,444.5372,445.4726,444.5279,445.2481,7196.0
2022-12-15 12:00:00,476.13,476.77,476.12,476.47,8657.0,445.3791,445.9778,445.3697,445.6971,8657.0
2022-12-15 12:10:00,476.4,476.82,476.03,476.81,6296.0,445.6317,446.0245,445.2856,446.0152,6296.0
2022-12-15 12:20:00,476.64,477.34,476.33,477.34,5057.0,445.8562,446.511,445.5662,446.511,5057.0
2022-12-15 12:30:00,477.53,478.02,477.51,477.52,5673.0,446.6887,447.147,446.67,446.6793,5673.0
2022-12-15 12:40:00,477.32,477.46,476.55,476.75,6112.0,446.4922,446.6232,445.772,445.9591,6112.0
2022-12-15 12:50:00,476.84,476.84,476.01,476.25,4341.0,446.0432,446.0432,445.2668,445.4913,4341.0
2022-12-15 13:00:00,476.22,476.24,475.14,475.4,9025.0,445.4633,445.482,444.453,444.6962,9025.0
2022-12-15 13:10:00,475.43,475.58,475.12,475.26,8642.0,444.7243,444.8646,444.4343,444.5653,8642.0
2022-12-15 13:20:00,475.26,476.03,475.2,476.03,6720.0,444.5653,445.2856,444.5092,445.2856,6720.0
2022-12-15 13:30:00,476.06,476.4,475.81,476.39,6315.0,445.3136,445.6317,445.0798,445.6223,6315.0
2022-12-15 13:40:00,476.37,476.39,475.25,475.38,7648.0,445.6036,445.6223,444.5559,444.6775,7648.0
2022-12-15 13:50:00,475.5,476.29,475.31,476.28,6732.0,444.7898,445.5288,444.6121,445.5194,6732.0
2022-12-15 14:00:00,476.17,476.51,475.93,476.01,4250.0,445.4165,445.7346,445.192,445.2668,4250.0
2022-12-15 14:10:00,475.81,476.39,475.81,476.39,3141.0,445.0798,445.6223,445.0798,445.6223,3141.0
2022-12-15 14:20:00,476.27,476.58,475.97,476.46,7373.0,445.5101,445.8,445.2294,445.6878,7373.0
2022-12-15 14:30:00,476.42,477.55,476.32,477.45,9898.0,445.6504,446.7074,445.5568,446.6138,9898.0
2022-12-15 14:40:00,477.45,478.18,477.44,477.83,5023.0,446.6138,447.2967,446.6045,446.9693,5023.0
2022-12-15 14:50:00,477.66,478.07,477.28,478.03,5725.0,446.8103,447.1938,446.4548,447.1564,5725.0
2022-12-15 15:00:00,478.23,478.75,478.08,478.56,12505.0,447.3435,447.8299,447.2032,447.6522,12505.0
2022-12-15 15:10:00,478.64,478.68,477.51,477.51,11310.0,447.727,447.7644,446.67,446.67,11310.0
2022-12-15 15:20:00,477.48,478.39,477.48,478.39,5613.0,446.6419,447.4931,446.6419,447.4931,5613.0
2022-12-15 15:30:00,478.39,479.08,478.22,478.4,21321.0,447.4931,448.1386,447.3341,447.5025,21321.0
2022-12-15 15:40:00,478.43,478.53,477.36,477.4,38284.0,447.5306,447.6241,446.5297,446.5671,38284.0
2022-12-15 15:50:00,477.44,479.31,477.26,478.73,121616.0,446.6045,448.3537,446.4361,447.8112,121616.0
2022-12-16 09:30:00,475.63,477.73,475.42,475.82,180717.0,444.9114,446.8758,444.715,445.0891,180717.0
2022-12-16 09:40:00,475.95,476.95,474.78,475.45,14014.0,445.2107,446.1461,444.1163,444.743,14014.0
2022-12-16 09:50:00,474.83,476.81,474.08,476.57,8614.0,444.1631,446.0152,443.4615,445.7907,8614.0
2022-12-16 10:00:00,476.4,476.75,474.64,474.64,6534.0,445.6317,445.9591,443.9853,443.9853,6534.0
2022-12-16 10:10:00,474.68,475.48,473.66,475.34,5911.0,444.0227,444.7711,443.0686,444.6401,5911.0
2022-12-16 10:20:00,475.71,476.63,475.48,476.19,7067.0,444.9862,445.8468,444.7711,445.4352,7067.0
2022-12-16 10:30:00,475.94,476.12,474.46,475.84,10207.0,445.2014,445.3697,443.817,445.1078,10207.0
2022-12-16 10:40:00,475.4,476.1,475.07,475.15,10219.0,444.6962,445.351,444.3876,444.4624,10219.0
2022-12-16 10:50:00,475.31,476.21,475.31,475.68,9895.0,444.6121,445.4539,444.6121,444.9582,9895.0
2022-12-16 11:00:00,475.75,476.24,475.52,475.91,13703.0,445.0236,445.482,444.8085,445.1733,13703.0
2022-12-16 11:10:00,475.83,476.66,475.32,475.78,11891.0,445.0985,445.8749,444.6214,445.0517,11891.0
2022-12-16 11:20:00,475.74,476.41,475.55,475.76,11078.0,445.0143,445.641,444.8366,445.033,11078.0
2022-12-16 11:30:00,475.88,476.36,475.44,475.67,7277.0,445.1452,445.5942,444.7337,444.9488,7277.0
2022-12-16 11:40:00,475.65,475.65,474.2,474.5,15500.0,444.9301,444.9301,443.5737,443.8544,15500.0
2022-12-16 11:50:00,474.78,474.94,474.22,474.25,13429.0,444.1163,444.266,443.5925,443.6205,13429.0
2022-12-16 12:00:00,474.58,474.81,474.21,474.41,6206.0,443.9292,444.1444,443.5831,443.7702,6206.0
2022-12-16 12:10:00,474.41,475.43,474.41,474.73,11671.0,443.7702,444.7243,443.7702,444.0695,11671.0
2022-12-16 12:20:00,474.75,475.39,474.54,474.76,11726.0,444.0882,444.6869,443.8918,444.0976,11726.0
2022-12-16 12:30:00,474.8,475.3,474.7,474.92,5441.0,444.135,444.6027,444.0415,444.2472,5441.0
2022-12-16 12:40:00,474.81,475.31,474.45,475.08,3640.0,444.1444,444.6121,443.8076,444.3969,3640.0
2022-12-16 12:50:00,475.19,475.72,475.08,475.72,5451.0,444.4998,444.9956,444.3969,444.9956,5451.0
2022-12-16 13:00:00,475.51,475.85,475.31,475.63,6017.0,444.7991,445.1172,444.6121,444.9114,6017.0
2022-12-16 13:10:00,475.73,476.25,475.7,475.7,8604.0,445.0049,445.4913,444.9769,444.9769,8604.0
2022-12-16 13:20:00,475.64,476.04,475.57,475.57,9000.0,444.9207,445.2949,444.8553,444.8553,9000.0
2022-12-16 13:30:00,475.42,476.09,475.42,476.04,4693.0,444.715,445.3417,444.715,445.2949,4693.0
2022-12-16 13:40:00,476.12,476.53,475.83,476.43,8054.0,445.3697,445.7533,445.0985,445.6597,8054.0
2022-12-16 13:50:00,476.44,476.68,476.23,476.68,6761.0,445.6691,445.8936,445.4726,445.8936,6761.0
2022-12-16 14:00:00,476.59,477.38,476.54,477.38,5822.0,445.8094,446.5484,445.7626,446.5484,5822.0
2022-12-16 14:10:00,477.39,478.63,477.39,478.6,6805.0,446.5577,447.7176,446.5577,447.6896,6805.0
2022-12-16 14:20:00,478.41,478.42,477.7,477.89,11713.0,447.5118,447.5212,446.8477,447.0254,11713.0
2022-12-16 14:30:00,477.86,478.92,477.64,478.84,9755.0,446.9974,447.9889,446.7916,447.9141,9755.0
2022-12-16 14:40:00,478.98,479.48,478.9,479.48,6511.0,448.045,448.5127,447.9702,448.5127,6511.0
2022-12-16 14:50:00,479.3,481.05,479.3,480.65,16365.0,448.3444,449.9813,448.3444,449.6072,16365.0
2022-12-16 15:00:00,480.63,480.81,479.1,479.18,9618.0,449.5885,449.7568,448.1573,448.2321,9618.0
2022-12-16 15:10:00,479.29,481.13,479.16,481.07,13682.0,448.335,450.0562,448.2134,450.0,13682.0
2022-12-16 15:20:00,480.95,481.47,480.6,481.03,11047.0,449.8878,450.3742,449.5604,449.9626,11047.0
2022-12-16 15:30:00,481.03,481.95,481.02,481.73,14862.0,449.9626,450.8232,449.9533,450.6174,14862.0
2022-12-16 15:40:00,481.72,481.88,481.02,481.45,27822.0,450.6081,450.7577,449.9533,450.3555,27822.0
2022-12-16 15:50:00,481.56,482.61,480.66,481.63,130262.0,450.4584,451.4406,449.6165,450.5239,130262.0
2022-12-19 09:30:00,481.78,487.02,481.64,486.75,45878.0,450.6642,455.5658,450.5332,455.3132,45878.0
2022-12-19 09:40:00,486.75,487.36,485.46,485.64,17563.0,455.3132,455.8838,454.1065,454.2749,17563.0
2022-12-19 09:50:00,485.91,485.99,483.44,485.01,9486.0,454.5275,454.6023,452.217,453.6856,9486.0
2022-12-19 10:00:00,485.04,485.61,484.61,485.05,11255.0,453.7136,454.2468,453.3114,453.723,11255.0
2022-12-19 10:10:00,485.49,486.25,484.89,486.23,5509.0,454.1346,454.8455,453.5733,454.8268,5509.0
2022-12-19 10:20:00,486.43,487.29,486.07,486.71,9457.0,455.0139,455.8183,454.6771,455.2758,9457.0
2022-12-19 10:30:00,487.13,487.17,486.49,486.74,9256.0,455.6687,455.7061,455.07,455.3039,9256.0
2022-12-19 10:40:00,486.51,487.98,486.5,487.59,10624.0,455.0887,456.4638,455.0794,456.099,10624.0
2022-12-19 10:50:00,487.63,487.83,484.63,484.65,17423.0,456.1364,456.3235,453.3301,453.3488,17423.0
2022-12-19 11:00:00,484.68,484.71,483.03,483.93,11872.0,453.3769,453.405,451.8335,452.6753,11872.0
2022-12-19 11:10:00,484.15,484.38,482.67,484.37,9017.0,452.8811,453.0963,451.4967,453.0869,9017.0
2022-12-19 11:20:00,484.29,485.0,483.54,484.54,6351.0,453.0121,453.6762,452.3105,453.2459,6351.0
2022-12-19 11:30:00,484.5,484.67,484.01,484.06,3796.0,453.2085,453.3675,452.7502,452.7969,3796.0
2022-12-19 11:40:00,484.04,484.31,482.7,482.84,3818.0,452.7782,453.0308,451.5248,451.6557,3818.0
2022-12-19 11:50:00,482.92,483.35,482.88,483.15,3250.0,451.7306,452.1328,451.6931,451.9457,3250.0
2022-12-19 12:00:00,483.05,483.32,482.86,483.0,2240.0,451.8522,452.1047,451.6744,451.8054,2240.0
2022-12-19 12:10:00,483.11,484.14,483.11,483.73,4544.0,451.9083,452.8718,451.9083,452.4883,4544.0
2022-12-19 12:20:00,483.65,483.83,483.33,483.53,5333.0,452.4134,452.5818,452.1141,452.3012,5333.0
2022-12-19 12:30:00,483.4,483.6,482.04,482.48,5423.0,452.1796,452.3666,450.9074,451.319,5423.0
2022-12-19 12:40:00,482.5,482.82,482.27,482.43,4378.0,451.3377,451.637,451.1225,451.2722,4378.0
2022-12-19 12:50:00,482.46,482.82,482.0,482.81,7514.0,451.3003,451.637,450.87,451.6277,7514.0
2022-12-19 13:00:00,482.37,482.5,481.68,481.68,4421.0,451.2161,451.3377,450.5707,450.5707,4421.0
2022-12-19 13:10:00,481.55,481.71,481.28,481.45,5879.0,450.449,450.5987,450.1965,450.3555,5879.0
2022-12-19 13:20:00,481.45,481.81,481.27,481.36,4049.0,450.3555,450.6923,450.1871,450.2713,4049.0
2022-12-19 13:30:00,481.27,481.51,481.0,481.21,3769.0,450.1871,450.4116,449.9346,450.131,3769.0
2022-12-19 13:40:00,481.14,481.25,480.66,480.85,5137.0,450.0655,450.1684,449.6165,449.7943,5137.0
2022-12-19 13:50:00,480.64,480.92,480.51,480.92,3004.0,449.5978,449.8597,449.4762,449.8597,3004.0
2022-12-19 14:00:00,480.87,480.87,479.93,480.34,5460.0,449.813,449.813,448.9337,449.3172,5460.0
2022-12-19 14:10:00,480.53,480.83,479.93,480.38,6076.0,449.4949,449.7755,448.9337,449.3546,6076.0
2022-12-19 14:20:00,480.46,481.08,480.38,480.73,4048.0,449.4294,450.0094,449.3546,449.682,4048.0
2022-12-19 14:30:00,480.91,481.58,480.87,481.22,7699.0,449.8504,450.4771,449.813,450.1404,7699.0
2022-12-19 14:40:00,480.98,481.86,480.88,481.55,10533.0,449.9159,450.739,449.8223,450.449,10533.0
2022-12-19 14:50:00,481.56,481.89,481.12,481.44,10106.0,450.4584,450.7671,450.0468,450.3462,10106.0
2022-12-19 15:00:00,481.4,481.4,480.23,480.42,4537.0,450.3087,450.3087,449.2143,449.392,4537.0
2022-12-19 15:10:00,480.59,481.7,480.59,481.51,10160.0,449.551,450.5894,449.551,450.4116,10160.0
2022-12-19 15:20:00,481.35,481.89,481.25,481.83,8698.0,450.262,450.7671,450.1684,450.711,8698.0
2022-12-19 15:30:00,481.66,482.93,481.27,482.83,19865.0,450.5519,451.7399,450.1871,451.6464,19865.0
2022-12-19 15:40:00,482.93,483.13,482.57,483.04,16874.0,451.7399,451.927,451.4032,451.8428,16874.0
2022-12-19 15:50:00,483.09,483.21,481.47,481.96,48900.0,451.8896,452.0018,450.3742,450.8326,48900.0
2022-12-20 09:30:00,482.88,486.2,481.81,486.2,25573.0,451.6931,454.7987,450.6923,454.7987,25573.0
2022-12-20 09:40:00,486.2,486.55,485.39,485.58,14011.0,454.7987,455.1261,454.041,454.2188,14011.0
2022-12-20 09:50:00,485.87,487.41,485.59,487.26,7715.0,454.49,455.9306,454.2281,455.7903,7715.0
2022-12-20 10:00:00,487.06,488.09,486.48,488.09,17197.0,455.6032,456.5667,455.0606,456.5667,17197.0
2022-12-20 10:10:00,488.2,488.85,487.21,488.46,17197.0,456.6696,457.2776,455.7435,456.9128,17197.0
2022-12-20 10:20:00,488.45,489.35,488.45,489.35,17471.0,456.9034,457.7453,456.9034,457.7453,17471.0
2022-12-20 10:30:00,489.17,489.89,488.83,489.89,15919.0,457.5769,458.2504,457.2589,458.2504,15919.0
2022-12-20 10:40:00,489.99,490.57,489.83,490.4,16857.0,458.3439,458.8865,458.1943,458.7275,16857.0
2022-12-20 10:50:00,490.39,491.45,489.43,489.67,23335.0,458.7181,459.7097,457.8201,458.0446,23335.0
2022-12-20 11:00:00,489.43,489.61,488.57,489.22,9591.0,457.8201,457.9885,457.0157,457.6237,9591.0
2022-12-20 11:10:00,488.86,489.47,488.07,488.46,10250.0,457.2869,457.8575,456.548,456.9128,10250.0
2022-12-20 11:20:00,488.4,489.32,487.93,488.31,9165.0,456.8566,457.7172,456.417,456.7725,9165.0
2022-12-20 11:30:00,488.34,489.23,488.19,488.59,8020.0,456.8005,457.633,456.6602,457.0344,8020.0
2022-12-20 11:40:00,488.81,489.26,488.63,489.04,9243.0,457.2402,457.6611,457.0718,457.4553,9243.0
2022-12-20 11:50:00,489.14,489.39,488.52,489.39,7491.0,457.5488,457.7827,456.9689,457.7827,7491.0
2022-12-20 12:00:00,489.5,490.09,489.42,489.74,6518.0,457.8856,458.4375,457.8108,458.1101,6518.0
2022-12-20 12:10:00,489.85,489.85,488.64,488.69,7343.0,458.213,458.213,457.0811,457.1279,7343.0
2022-12-20 12:20:00,488.79,489.21,488.32,489.11,8340.0,457.2215,457.6143,456.7818,457.5208,8340.0
2022-12-20 12:30:00,489.15,489.32,488.87,489.13,7687.0,457.5582,457.7172,457.2963,457.5395,7687.0
2022-12-20 12:40:00,488.95,489.55,488.95,489.24,6169.0,457.3711,457.9324,457.3711,457.6424,6169.0
2022-12-20 12:50:00,489.2,489.2,488.56,489.02,4280.0,457.605,457.605,457.0063,457.4366,4280.0
2022-12-20 13:00:00,489.04,489.28,488.92,488.93,10548.0,457.4553,457.6798,457.3431,457.3524,10548.0
2022-12-20 13:10:00,488.9,489.53,488.63,489.53,8173.0,457.3243,457.9137,457.0718,457.9137,8173.0
2022-12-20 13:20:00,489.52,489.94,489.36,489.94,7907.0,457.9043,458.2972,457.7546,458.2972,7907.0
2022-12-20 13:30:00,489.92,490.53,489.86,490.28,8248.0,458.2785,458.8491,458.2223,458.6152,8248.0
2022-12-20 13:40:00,490.49,490.49,489.54,489.66,4008.0,458.8117,458.8117,457.923,458.0353,4008.0
2022-12-20 13:50:00,489.75,489.92,489.06,489.67,5412.0,458.1194,458.2785,457.474,458.0446,5412.0
2022-12-20 14:00:00,489.46,490.0,489.29,489.72,8130.0,457.8482,458.3533,457.6892,458.0914,8130.0
2022-12-20 14:10:00,489.98,490.43,489.22,489.24,9280.0,458.3346,458.7555,457.6237,457.6424,9280.0
2022-12-20 14:20:00,489.26,489.26,488.35,488.35,4613.0,457.6611,457.6611,456.8099,456.8099,4613.0
2022-12-20 14:30:00,488.1,488.1,486.8,486.89,14745.0,456.576,456.576,455.36,455.4442,14745.0
2022-12-20 14:40:00,486.9,487.73,486.86,487.34,9786.0,455.4535,456.2299,455.4161,455.8651,9786.0
2022-12-20 14:50:00,487.39,487.84,487.1,487.34,5147.0,455.9119,456.3328,455.6406,455.8651,5147.0
2022-12-20 15:00:00,487.23,487.23,486.28,486.35,7166.0,455.7622,455.7622,454.8736,454.939,7166.0
2022-12-20 15:10:00,486.45,487.11,486.45,486.79,12265.0,455.0326,455.65,455.0326,455.3506,12265.0
2022-12-20 15:20:00,486.85,487.22,486.82,487.16,7387.0,455.4067,455.7528,455.3787,455.6967,7387.0
2022-12-20 15:30:00,487.06,487.88,487.03,487.75,10548.0,455.6032,456.3702,455.5751,456.2486,10548.0
2022-12-20 15:40:00,487.75,487.79,486.97,487.23,22611.0,456.2486,456.286,455.519,455.7622,22611.0
2022-12-20 15:50:00,487.31,487.37,485.73,486.28,63660.0,455.837,455.8932,454.3591,454.8736,63660.0
2022-12-21 09:30:00,487.88,490.0,486.79,487.0,29447.0,456.3702,458.3533,455.3506,455.5471,29447.0
2022-12-21 09:40:00,487.15,488.59,486.99,487.73,10028.0,455.6874,457.0344,455.5377,456.2299,10028.0
2022-12-21 09:50:00,487.79,488.65,487.62,488.63,4592.0,456.286,457.0905,456.127,457.0718,4592.0
2022-12-21 10:00:00,489.25,490.12,489.09,489.72,18513.0,457.6517,458.4656,457.5021,458.0914,18513.0
2022-12-21 10:10:00,489.6,489.84,488.53,488.53,9535.0,457.9791,458.2036,456.9782,456.9782,9535.0
2022-12-21 10:20:00,488.31,489.0,487.54,489.0,13180.0,456.7725,457.4179,456.0522,457.4179,13180.0
2022-12-21 10:30:00,489.0,490.32,488.81,490.14,4483.0,457.4179,458.6526,457.2402,458.4843,4483.0
2022-12-21 10:40:00,490.37,490.57,489.5,489.85,9931.0,458.6994,458.8865,457.8856,458.213,9931.0
2022-12-21 10:50:00,489.84,490.17,489.4,489.8,6191.0,458.2036,458.5123,457.7921,458.1662,6191.0
2022-12-21 11:00:00,489.95,490.19,489.05,489.42,13993.0,458.3065,458.531,457.4647,457.8108,13993.0
2022-12-21 11:10:00,489.44,489.84,488.6,488.61,5328.0,457.8295,458.2036,457.0437,457.0531,5328.0
2022-12-21 11:20:00,488.72,488.74,487.44,487.63,8399.0,457.156,457.1747,455.9586,456.1364,8399.0
2022-12-21 11:30:00,487.79,487.87,486.81,486.88,5154.0,456.286,456.3609,455.3693,455.4348,5154.0
2022-12-21 11:40:00,486.71,486.98,485.69,485.93,9633.0,455.2758,455.5284,454.3217,454.5462,9633.0
2022-12-21 11:50:00,486.1,486.74,485.72,486.08,4711.0,454.7052,455.3039,454.3497,454.6865,4711.0
2022-12-21 12:00:00,486.0,486.76,485.74,486.25,8377.0,454.6116,455.3226,454.3684,454.8455,8377.0
2022-12-21 12:10:00,486.17,487.37,486.17,487.37,8675.0,454.7707,455.8932,454.7707,455.8932,8675.0
2022-12-21 12:20:00,487.34,487.74,486.37,486.37,9785.0,455.8651,456.2393,454.9577,454.9577,9785.0
2022-12-21 12:30:00,486.6,486.96,486.44,486.46,7814.0,455.1729,455.5096,455.0232,455.0419,7814.0
2022-12-21 12:40:00,486.38,487.3,486.17,487.26,11055.0,454.9671,455.8277,454.7707,455.7903,11055.0
2022-12-21 12:50:00,487.13,487.73,487.13,487.67,8116.0,455.6687,456.2299,455.6687,456.1738,8116.0
2022-12-21 13:00:00,487.63,488.04,487.36,487.51,4781.0,456.1364,456.5199,455.8838,456.0241,4781.0
2022-12-21 13:10:00,487.92,487.93,487.17,487.48,3065.0,456.4076,456.417,455.7061,455.9961,3065.0
2022-12-21 13:20:00,487.22,487.27,486.68,486.95,8852.0,455.7528,455.7996,455.2477,455.5003,8852.0
2022-12-21 13:30:00,487.16,487.37,487.0,487.19,4424.0,455.6967,455.8932,455.5471,455.7248,4424.0
2022-12-21 13:40:00,487.19,487.37,486.94,487.28,27093.0,455.7248,455.8932,455.4909,455.809,27093.0
2022-12-21 13:50:00,487.33,487.97,487.29,487.95,9186.0,455.8557,456.4544,455.8183,456.4357,9186.0
2022-12-21 14:00:00,488.02,488.2,487.9,488.03,12575.0,456.5012,456.6696,456.3889,456.5105,12575.0
2022-12-21 14:10:00,488.03,488.04,487.43,487.98,7955.0,456.5105,456.5199,455.9493,456.4638,7955.0
2022-12-21 14:20:00,487.92,488.12,487.21,487.4,9627.0,456.4076,456.5947,455.7435,455.9212,9627.0
2022-12-21 14:30:00,487.42,487.65,486.74,487.65,5830.0,455.9399,456.1551,455.3039,456.1551,5830.0
2022-12-21 14:40:00,487.75,487.89,487.11,487.11,10314.0,456.2486,456.3796,455.65,455.65,10314.0
2022-12-21 14:50:00,487.53,487.79,487.22,487.51,4853.0,456.0428,456.286,455.7528,456.0241,4853.0
2022-12-21 15:00:00,487.45,487.69,486.72,486.79,5122.0,455.968,456.1925,455.2851,455.3506,5122.0
2022-12-21 15:10:00,486.76,487.3,486.76,487.0,9095.0,455.3226,455.8277,455.3226,455.5471,9095.0
2022-12-21 15:20:00,487.03,487.56,486.9,487.3,15545.0,455.5751,456.0709,455.4535,455.8277,15545.0
2022-12-21 15:30:00,487.34,487.49,486.98,487.37,12940.0,455.8651,456.0054,455.5284,455.8932,12940.0
2022-12-21 15:40:00,487.42,487.66,487.06,487.58,23897.0,455.9399,456.1644,455.6032,456.0896,23897.0
2022-12-21 15:50:00,487.57,487.79,486.8,487.73,41782.0,456.0802,456.286,455.36,456.2299,41782.0
2022-12-22 09:30:00,486.5,486.82,483.93,484.11,48173.0,455.0794,455.3787,452.6753,452.8437,48173.0
2022-12-22 09:40:00,484.11,484.67,481.91,481.91,18281.0,452.8437,453.3675,450.7858,450.7858,18281.0
2022-12-22 09:50:00,481.74,482.97,481.55,482.2,13132.0,450.6268,451.7773,450.449,451.0571,13132.0
2022-12-22 10:00:00,482.0,482.0,480.35,481.24,15776.0,450.87,450.87,449.3265,450.1591,15776.0
2022-12-22 10:10:00,481.06,481.77,480.38,481.7,13505.0,449.9907,450.6548,449.3546,450.5894,13505.0
2022-12-22 10:20:00,481.74,481.74,481.07,481.13,7420.0,450.6268,450.6268,450.0,450.0562,7420.0
2022-12-22 10:30:00,480.98,481.63,480.98,481.1,10255.0,449.9159,450.5239,449.9159,450.0281,10255.0
2022-12-22 10:40:00,481.13,481.68,480.75,481.68,7523.0,450.0562,450.5707,449.7007,450.5707,7523.0
2022-12-22 10:50:00,481.75,482.45,481.29,481.8,11349.0,450.6361,451.2909,450.2058,450.6829,11349.0
2022-12-22 11:00:00,481.76,481.77,481.2,481.2,7572.0,450.6455,450.6548,450.1217,450.1217,7572.0
2022-12-22 11:10:00,481.11,481.41,480.85,481.31,6878.0,450.0375,450.3181,449.7943,450.2245,6878.0
2022-12-22 11:20:00,481.16,481.92,481.16,481.68,8127.0,450.0842,450.7952,450.0842,450.5707,8127.0
2022-12-22 11:30:00,481.98,481.98,481.4,481.43,5028.0,450.8513,450.8513,450.3087,450.3368,5028.0
2022-12-22 11:40:00,481.32,481.43,480.81,480.81,9192.0,450.2339,450.3368,449.7568,449.7568,9192.0
2022-12-22 11:50:00,480.88,481.04,480.39,480.62,8787.0,449.8223,449.972,449.364,449.5791,8787.0
2022-12-22 12:00:00,480.52,480.81,480.4,480.54,15307.0,449.4856,449.7568,449.3733,449.5043,15307.0
2022-12-22 12:10:00,480.62,480.62,478.66,479.09,13300.0,449.5791,449.5791,447.7457,448.1479,13300.0
2022-12-22 12:20:00,479.06,479.09,476.21,476.69,18858.0,448.1199,448.1479,445.4539,445.9029,18858.0
2022-12-22 12:30:00,476.45,477.2,475.95,476.55,14272.0,445.6784,446.38,445.2107,445.772,14272.0
2022-12-22 12:40:00,476.39,476.88,475.95,476.88,11243.0,445.6223,446.0807,445.2107,446.0807,11243.0
2022-12-22 12:50:00,476.94,477.19,476.55,476.7,9496.0,446.1368,446.3706,445.772,445.9123,9496.0
2022-12-22 13:00:00,476.56,476.56,474.35,474.84,17155.0,445.7813,445.7813,443.7141,444.1724,17155.0
2022-12-22 13:10:00,475.02,476.2,475.01,475.66,11643.0,444.3408,445.4446,444.3314,444.9395,11643.0
2022-12-22 13:20:00,475.66,475.66,475.11,475.23,7701.0,444.9395,444.9395,444.425,444.5372,7701.0
2022-12-22 13:30:00,475.11,475.13,473.95,474.44,15110.0,444.425,444.4437,443.3399,443.7982,15110.0
2022-12-22 13:40:00,474.52,474.78,474.27,474.64,8098.0,443.8731,444.1163,443.6392,443.9853,8098.0
2022-12-22 13:50:00,474.52,475.67,474.52,475.49,12008.0,443.8731,444.9488,443.8731,444.7804,12008.0
2022-12-22 14:00:00,475.42,475.84,474.83,474.83,12332.0,444.715,445.1078,444.1631,444.1631,12332.0
2022-12-22 14:10:00,474.96,475.43,474.51,474.51,14212.0,444.2847,444.7243,443.8637,443.8637,14212.0
2022-12-22 14:20:00,474.5,475.91,474.11,475.91,14839.0,443.8544,445.1733,443.4896,445.1733,14839.0
2022-12-22 14:30:00,476.0,476.59,475.69,476.12,13087.0,445.2575,445.8094,444.9675,445.3697,13087.0
2022-12-22 14:40:00,476.17,477.06,476.02,477.05,6569.0,445.4165,446.249,445.2762,446.2397,6569.0
2022-12-22 14:50:00,477.05,478.51,476.93,478.33,12151.0,446.2397,447.6054,446.1274,447.437,12151.0
2022-12-22 15:00:00,478.42,478.68,477.33,478.36,17188.0,447.5212,447.7644,446.5016,447.4651,17188.0
2022-12-22 15:10:00,478.16,478.23,477.4,477.83,17742.0,447.278,447.3435,446.5671,446.9693,17742.0
2022-12-22 15:20:00,478.03,479.33,478.0,479.14,23644.0,447.1564,448.3724,447.1283,448.1947,23644.0
2022-12-22 15:30:00,479.24,479.82,478.29,478.41,42929.0,448.2882,448.8308,447.3996,447.5118,42929.0
2022-12-22 15:40:00,478.52,478.64,477.46,478.64,23130.0,447.6147,447.727,446.6232,447.727,23130.0
2022-12-22 15:50:00,478.59,479.76,478.54,479.3,48759.0,447.6802,448.7747,447.6334,448.3444,48759.0
2022-12-23 09:30:00,479.5,480.95,478.36,479.11,22803.0,448.5314,449.8878,447.4651,448.1666,22803.0
2022-12-23 09:40:00,478.63,479.66,478.36,479.51,6229.0,447.7176,448.6811,447.4651,448.5408,6229.0
2022-12-23 09:50:00,479.87,480.19,479.51,479.81,5207.0,448.8776,449.1769,448.5408,448.8214,5207.0
2022-12-23 10:00:00,480.0,481.56,479.84,481.56,21293.0,448.9992,450.4584,448.8495,450.4584,21293.0
2022-12-23 10:10:00,481.95,482.62,481.0,482.46,12780.0,450.8232,451.4499,449.9346,451.3003,12780.0
2022-12-23 10:20:00,482.18,482.91,481.82,482.58,11938.0,451.0384,451.7212,450.7016,451.4125,11938.0
2022-12-23 10:30:00,482.76,483.86,482.76,483.36,13790.0,451.5809,452.6099,451.5809,452.1421,13790.0
2022-12-23 10:40:00,483.25,483.25,481.86,482.09,6280.0,452.0393,452.0393,450.739,450.9542,6280.0
2022-12-23 10:50:00,481.8,481.88,480.83,480.96,3670.0,450.6829,450.7577,449.7755,449.8972,3670.0
2022-12-23 11:00:00,480.95,481.8,480.77,481.8,5101.0,449.8878,450.6829,449.7194,450.6829,5101.0
2022-12-23 11:10:00,481.75,482.17,481.18,481.68,5161.0,450.6361,451.029,450.1029,450.5707,5161.0
2022-12-23 11:20:00,481.84,481.96,481.33,481.33,3563.0,450.7203,450.8326,450.2433,450.2433,3563.0
2022-12-23 11:30:00,481.57,481.94,481.03,481.75,5465.0,450.4678,450.8139,449.9626,450.6361,5465.0
2022-12-23 11:40:00,481.74,481.9,481.0,481.2,4115.0,450.6268,450.7764,449.9346,450.1217,4115.0
2022-12-23 11:50:00,481.39,481.83,481.31,481.83,3322.0,450.2994,450.711,450.2245,450.711,3322.0
2022-12-23 12:00:00,481.89,482.18,481.63,481.83,4162.0,450.7671,451.0384,450.5239,450.711,4162.0
2022-12-23 12:10:00,481.75,482.52,481.74,482.52,4302.0,450.6361,451.3564,450.6268,451.3564,4302.0
2022-12-23 12:20:00,482.39,482.95,482.32,482.75,5159.0,451.2348,451.7586,451.1693,451.5715,5159.0
2022-12-23 12:30:00,482.73,483.38,482.7,483.38,6052.0,451.5528,452.1609,451.5248,452.1609,6052.0
2022-12-23 12:40:00,483.21,483.54,482.86,483.48,7853.0,452.0018,452.3105,451.6744,452.2544,7853.0
2022-12-23 12:50:00,483.43,483.44,483.04,483.25,9873.0,452.2076,452.217,451.8428,452.0393,9873.0
2022-12-23 13:00:00,483.34,483.77,483.34,483.56,3879.0,452.1234,452.5257,452.1234,452.3292,3879.0
2022-12-23 13:10:00,483.56,484.19,483.42,483.46,5863.0,452.3292,452.9185,452.1983,452.2357,5863.0
2022-12-23 13:20:00,483.59,483.72,483.24,483.36,4314.0,452.3573,452.4789,452.0299,452.1421,4314.0
2022-12-23 13:30:00,483.18,483.69,482.99,483.28,2801.0,451.9738,452.4508,451.796,452.0673,2801.0
2022-12-23 13:40:00,483.26,483.31,482.33,482.45,5820.0,452.0486,452.0954,451.1787,451.2909,5820.0
2022-12-23 13:50:00,482.37,482.77,482.19,482.27,3111.0,451.2161,451.5903,451.0477,451.1225,3111.0
2022-12-23 14:00:00,482.19,482.36,482.0,482.02,3450.0,451.0477,451.2067,450.87,450.8887,3450.0
2022-12-23 14:10:00,481.91,482.22,481.67,482.08,2600.0,450.7858,451.0758,450.5613,450.9448,2600.0
2022-12-23 14:20:00,482.23,482.23,481.21,482.1,5177.0,451.0851,451.0851,450.131,450.9635,5177.0
2022-12-23 14:30:00,482.06,482.47,481.96,482.44,5028.0,450.9261,451.3096,450.8326,451.2816,5028.0
2022-12-23 14:40:00,482.4,482.42,481.79,481.79,3370.0,451.2442,451.2629,450.6735,450.6735,3370.0
2022-12-23 14:50:00,482.1,482.68,482.09,482.68,4130.0,450.9635,451.5061,450.9542,451.5061,4130.0
2022-12-23 15:00:00,482.69,483.1,482.4,482.41,5281.0,451.5154,451.8989,451.2442,451.2535,5281.0
2022-12-23 15:10:00,482.4,482.82,482.4,482.62,4076.0,451.2442,451.637,451.2442,451.4499,4076.0
2022-12-23 15:20:00,482.49,482.49,482.0,482.04,8871.0,451.3283,451.3283,450.87,450.9074,8871.0
2022-12-23 15:30:00,482.22,482.22,481.62,481.89,6891.0,451.0758,451.0758,450.5145,450.7671,6891.0
2022-12-23 15:40:00,481.83,482.96,481.78,482.96,16430.0,450.711,451.768,450.6642,451.768,16430.0
2022-12-23 15:50:00,483.2,483.6,482.42,483.36,54563.0,451.9925,452.3666,451.2629,452.1421,54563.0
2022-12-27 09:30:00,485.0,486.9,483.5,486.67,23590.0,453.6762,455.4535,452.2731,455.2384,23590.0
2022-12-27 09:40:00,486.72,487.47,486.23,486.34,10946.0,455.2851,455.9867,454.8268,454.9297,10946.0
2022-12-27 09:50:00,486.44,486.61,485.49,485.77,10338.0,455.0232,455.1822,454.1346,454.3965,10338.0
2022-12-27 10:00:00,486.07,486.16,485.01,485.51,6564.0,454.6771,454.7613,453.6856,454.1533,6564.0
2022-12-27 10:10:00,485.77,488.79,485.76,488.2,13976.0,454.3965,457.2215,454.3871,456.6696,13976.0
2022-12-27 10:20:00,488.19,489.14,487.79,488.54,12383.0,456.6602,457.5488,456.286,456.9876,12383.0
2022-12-27 10:30:00,488.58,489.24,488.57,489.05,14021.0,457.025,457.6424,457.0157,457.4647,14021.0
2022-12-27 10:40:00,488.89,489.24,488.52,488.53,11771.0,457.315,457.6424,456.9689,456.9782,11771.0
2022-12-27 10:50:00,488.51,488.51,487.02,487.03,8218.0,456.9595,456.9595,455.5658,455.5751,8218.0
2022-12-27 11:00:00,486.94,487.48,486.45,487.17,6153.0,455.4909,455.9961,455.0326,455.7061,6153.0
2022-12-27 11:10:00,487.31,488.2,487.24,487.38,7619.0,455.837,456.6696,455.7716,455.9025,7619.0
2022-12-27 11:20:00,487.24,487.36,486.76,487.3,11079.0,455.7716,455.8838,455.3226,455.8277,11079.0
2022-12-27 11:30:00,487.46,488.12,487.13,488.12,6584.0,455.9773,456.5947,455.6687,456.5947,6584.0
2022-12-27 11:40:00,488.53,488.74,487.7,487.88,5458.0,456.9782,457.1747,456.2018,456.3702,5458.0
2022-12-27 11:50:00,487.63,488.03,487.61,488.03,3406.0,456.1364,456.5105,456.1177,456.5105,3406.0
2022-12-27 12:00:00,487.97,488.0,487.41,487.52,5249.0,456.4544,456.4825,455.9306,456.0335,5249.0
2022-12-27 12:10:00,487.95,487.96,487.3,487.55,2567.0,456.4357,456.4451,455.8277,456.0615,2567.0
2022-12-27 12:20:00,487.4,487.4,486.83,487.13,3302.0,455.9212,455.9212,455.388,455.6687,3302.0
2022-12-27 12:30:00,487.31,487.52,487.21,487.29,4044.0,455.837,456.0335,455.7435,455.8183,4044.0
2022-12-27 12:40:00,487.2,487.34,486.38,486.62,3173.0,455.7341,455.8651,454.9671,455.1916,3173.0
2022-12-27 12:50:00,486.67,487.01,486.54,487.01,1900.0,455.2384,455.5564,455.1168,455.5564,1900.0
2022-12-27 13:00:00,487.07,487.59,487.07,487.37,6037.0,455.6125,456.099,455.6125,455.8932,6037.0
2022-12-27 13:10:00,487.38,488.3,487.36,488.28,4117.0,455.9025,456.7631,455.8838,456.7444,4117.0
2022-12-27 13:20:00,488.36,488.71,488.3,488.49,3462.0,456.8192,457.1466,456.7631,456.9408,3462.0
2022-12-27 13:30:00,488.51,488.51,488.08,488.08,3717.0,456.9595,456.9595,456.5573,456.5573,3717.0
2022-12-27 13:40:00,488.08,488.19,487.73,488.12,5459.0,456.5573,456.6602,456.2299,456.5947,5459.0
2022-12-27 13:50:00,488.2,488.49,487.38,487.53,5499.0,456.6696,456.9408,455.9025,456.0428,5499.0
2022-12-27 14:00:00,487.73,487.75,487.07,487.12,2846.0,456.2299,456.2486,455.6125,455.6593,2846.0
2022-12-27 14:10:00,487.28,487.28,486.69,486.81,2952.0,455.809,455.809,455.2571,455.3693,2952.0
2022-12-27 14:20:00,486.73,487.29,486.62,486.72,6136.0,455.2945,455.8183,455.1916,455.2851,6136.0
2022-12-27 14:30:00,486.59,487.37,486.5,487.18,2945.0,455.1635,455.8932,455.0794,455.7154,2945.0
2022-12-27 14:40:00,487.06,487.69,486.8,487.69,4321.0,455.6032,456.1925,455.36,456.1925,4321.0
2022-12-27 14:50:00,487.67,487.94,487.45,487.67,4925.0,456.1738,456.4263,455.968,456.1738,4925.0
2022-12-27 15:00:00,487.67,488.56,487.67,488.27,8115.0,456.1738,457.0063,456.1738,456.735,8115.0
2022-12-27 15:10:00,488.35,488.87,488.17,488.4,8002.0,456.8099,457.2963,456.6415,456.8566,8002.0
2022-12-27 15:20:00,488.3,488.78,488.29,488.51,10935.0,456.7631,457.2121,456.7537,456.9595,10935.0
2022-12-27 15:30:00,488.54,488.57,487.83,488.3,13998.0,456.9876,457.0157,456.3235,456.7631,13998.0
2022-12-27 15:40:00,488.42,488.42,487.27,487.39,27493.0,456.8753,456.8753,455.7996,455.9119,27493.0
2022-12-27 15:50:00,487.28,487.28,485.23,485.71,47716.0,455.809,455.809,453.8914,454.3404,47716.0
2022-12-28 09:30:00,486.15,487.47,484.89,487.47,25151.0,454.752,455.9867,453.5733,455.9867,25151.0
2022-12-28 09:40:00,487.47,488.83,486.62,488.33,27357.0,455.9867,457.2589,455.1916,456.7912,27357.0
2022-12-28 09:50:00,488.41,488.91,487.59,488.33,11626.0,456.866,457.3337,456.099,456.7912,11626.0
2022-12-28 10:00:00,488.47,489.0,487.47,487.91,5725.0,456.9221,457.4179,455.9867,456.3983,5725.0
2022-12-28 10:10:00,487.64,488.63,487.5,488.02,20376.0,456.1457,457.0718,456.0148,456.5012,20376.0
2022-12-28 10:20:00,487.66,488.04,486.33,486.43,10381.0,456.1644,456.5199,454.9203,455.0139,10381.0
2022-12-28 10:30:00,486.34,486.92,485.95,486.67,7536.0,454.9297,455.4722,454.5649,455.2384,7536.0
2022-12-28 10:40:00,486.82,486.82,485.08,485.88,8171.0,455.3787,455.3787,453.7511,454.4994,8171.0
2022-12-28 10:50:00,486.14,486.4,485.75,486.02,3076.0,454.7426,454.9858,454.3778,454.6304,3076.0
2022-12-28 11:00:00,485.8,486.71,485.26,485.42,8924.0,454.4246,455.2758,453.9194,454.0691,8924.0
2022-12-28 11:10:00,485.63,485.88,485.35,485.79,5382.0,454.2655,454.4994,454.0036,454.4152,5382.0
2022-12-28 11:20:00,485.88,486.51,485.8,486.15,7336.0,454.4994,455.0887,454.4246,454.752,7336.0
2022-12-28 11:30:00,486.18,486.45,485.41,485.53,4853.0,454.78,455.0326,454.0597,454.172,4853.0
2022-12-28 11:40:00,485.81,486.32,485.68,485.75,3817.0,454.4339,454.911,454.3123,454.3778,3817.0
2022-12-28 11:50:00,485.62,485.86,485.17,485.71,4436.0,454.2562,454.4807,453.8352,454.3404,4436.0
2022-12-28 12:00:00,485.66,485.81,484.88,485.24,3691.0,454.2936,454.4339,453.564,453.9007,3691.0
2022-12-28 12:10:00,485.01,485.35,484.81,484.81,3125.0,453.6856,454.0036,453.4985,453.4985,3125.0
2022-12-28 12:20:00,484.67,485.58,484.58,484.58,5248.0,453.3675,454.2188,453.2834,453.2834,5248.0
2022-12-28 12:30:00,484.87,485.44,484.67,485.09,5331.0,453.5546,454.0878,453.3675,453.7604,5331.0
2022-12-28 12:40:00,485.27,485.86,485.2,485.8,5657.0,453.9288,454.4807,453.8633,454.4246,5657.0
2022-12-28 12:50:00,485.85,486.66,485.59,486.16,7991.0,454.4713,455.229,454.2281,454.7613,7991.0
2022-12-28 13:00:00,486.1,486.86,485.92,486.86,2318.0,454.7052,455.4161,454.5368,455.4161,2318.0
2022-12-28 13:10:00,486.76,486.89,486.23,486.57,6467.0,455.3226,455.4442,454.8268,455.1448,6467.0
2022-12-28 13:20:00,486.57,486.57,485.54,485.94,2735.0,455.1448,455.1448,454.1814,454.5555,2735.0
2022-12-28 13:30:00,485.98,486.06,485.48,485.48,4108.0,454.5929,454.6678,454.1252,454.1252,4108.0
2022-12-28 13:40:00,485.5,485.79,485.42,485.77,4289.0,454.1439,454.4152,454.0691,454.3965,4289.0
2022-12-28 13:50:00,485.73,485.87,485.38,485.4,3952.0,454.3591,454.49,454.0317,454.0504,3952.0
2022-12-28 14:00:00,485.4,485.58,484.72,484.73,7950.0,454.0504,454.2188,453.4143,453.4237,7950.0
2022-12-28 14:10:00,484.99,484.99,483.96,484.52,5494.0,453.6669,453.6669,452.7034,453.2272,5494.0
2022-12-28 14:20:00,484.58,485.03,484.34,485.03,2202.0,453.2834,453.7043,453.0589,453.7043,2202.0
2022-12-28 14:30:00,484.82,485.83,484.73,485.67,5698.0,453.5079,454.4526,453.4237,454.303,5698.0
2022-12-28 14:40:00,485.8,486.14,485.67,486.0,7151.0,454.4246,454.7426,454.303,454.6116,7151.0
2022-12-28 14:50:00,486.28,486.28,485.23,485.36,4489.0,454.8736,454.8736,453.8914,454.013,4489.0
2022-12-28 15:00:00,485.32,485.63,484.46,484.69,6716.0,453.9756,454.2655,453.1711,453.3863,6716.0
2022-12-28 15:10:00,484.77,484.77,483.5,483.75,5832.0,453.4611,453.4611,452.2731,452.507,5832.0
2022-12-28 15:20:00,483.78,484.48,483.63,484.23,11898.0,452.535,453.1898,452.3947,452.956,11898.0
2022-12-28 15:30:00,484.33,484.63,484.0,484.1,9411.0,453.0495,453.3301,452.7408,452.8344,9411.0
2022-12-28 15:40:00,484.02,484.31,483.0,483.58,23596.0,452.7595,453.0308,451.8054,452.3479,23596.0
2022-12-28 15:50:00,483.64,483.9,482.9,483.03,40009.0,452.4041,452.6473,451.7119,451.8335,40009.0
2022-12-29 09:30:00,484.0,486.04,483.3,485.2,18896.0,452.7408,454.6491,452.086,453.8633,18896.0
2022-12-29 09:40:00,485.51,487.4,485.41,486.55,21175.0,454.1533,455.9212,454.0597,455.1261,21175.0
2022-12-29 09:50:00,486.7,486.7,485.7,486.05,10562.0,455.2664,455.2664,454.331,454.6584,10562.0
2022-12-29 10:00:00,486.16,487.8,486.01,486.88,15315.0,454.7613,456.2954,454.621,455.4348,15315.0
2022-12-29 10:10:00,486.9,487.6,486.74,487.11,7664.0,455.4535,456.1083,455.3039,455.65,7664.0
2022-12-29 10:20:00,486.94,487.49,485.72,486.15,6747.0,455.4909,456.0054,454.3497,454.752,6747.0
2022-12-29 10:30:00,486.18,486.77,485.86,485.86,6732.0,454.78,455.3319,454.4807,454.4807,6732.0
2022-12-29 10:40:00,485.65,485.65,484.8,485.0,4941.0,454.2842,454.2842,453.4891,453.6762,4941.0
2022-12-29 10:50:00,485.03,486.12,484.8,485.97,4226.0,453.7043,454.7239,453.4891,454.5836,4226.0
2022-12-29 11:00:00,485.94,486.46,485.76,486.31,10838.0,454.5555,455.0419,454.3871,454.9016,10838.0
2022-12-29 11:10:00,486.12,486.27,485.4,486.19,6833.0,454.7239,454.8642,454.0504,454.7894,6833.0
2022-12-29 11:20:00,486.25,487.28,486.23,486.68,12032.0,454.8455,455.809,454.8268,455.2477,12032.0
2022-12-29 11:30:00,486.55,487.33,486.5,487.32,5743.0,455.1261,455.8557,455.0794,455.8464,5743.0
2022-12-29 11:40:00,487.43,487.72,486.91,487.65,4452.0,455.9493,456.2206,455.4629,456.1551,4452.0
2022-12-29 11:50:00,487.66,487.66,486.72,487.1,16449.0,456.1644,456.1644,455.2851,455.6406,16449.0
2022-12-29 12:00:00,486.88,487.42,486.81,486.97,6950.0,455.4348,455.9399,455.3693,455.519,6950.0
2022-12-29 12:10:00,487.0,487.33,486.97,487.33,6385.0,455.5471,455.8557,455.519,455.8557,6385.0
2022-12-29 12:20:00,487.63,488.71,487.63,488.42,9304.0,456.1364,457.1466,456.1364,456.8753,9304.0
2022-12-29 12:30:00,488.4,488.69,488.04,488.55,12554.0,456.8566,457.1279,456.5199,456.997,12554.0
2022-12-29 12:40:00,488.63,489.14,488.27,488.68,9299.0,457.0718,457.5488,456.735,457.1186,9299.0
2022-12-29 12:50:00,488.62,489.57,488.47,489.5,6673.0,457.0624,457.9511,456.9221,457.8856,6673.0
2022-12-29 13:00:00,489.56,489.57,488.45,488.47,11690.0,457.9417,457.9511,456.9034,456.9221,11690.0
2022-12-29 13:10:00,488.48,488.71,487.85,487.85,3632.0,456.9315,457.1466,456.3422,456.3422,3632.0
2022-12-29 13:20:00,487.75,488.38,487.75,488.23,2317.0,456.2486,456.8379,456.2486,456.6976,2317.0
2022-12-29 13:30:00,488.41,488.67,487.86,488.18,5027.0,456.866,457.1092,456.3515,456.6508,5027.0
2022-12-29 13:40:00,488.29,488.7,488.1,488.44,1879.0,456.7537,457.1373,456.576,456.8941,1879.0
2022-12-29 13:50:00,488.61,488.84,488.23,488.68,5053.0,457.0531,457.2682,456.6976,457.1186,5053.0
2022-12-29 14:00:00,488.61,489.11,488.61,488.79,3831.0,457.0531,457.5208,457.0531,457.2215,3831.0
2022-12-29 14:10:00,488.77,488.92,487.74,487.75,12871.0,457.2027,457.3431,456.2393,456.2486,12871.0
2022-12-29 14:20:00,487.73,488.44,487.52,488.03,11338.0,456.2299,456.8941,456.0335,456.5105,11338.0
2022-12-29 14:30:00,487.89,488.31,487.64,487.85,4940.0,456.3796,456.7725,456.1457,456.3422,4940.0
2022-12-29 14:40:00,487.88,488.19,487.75,487.98,3332.0,456.3702,456.6602,456.2486,456.4638,3332.0
2022-12-29 14:50:00,487.9,487.94,487.39,487.53,4364.0,456.3889,456.4263,455.9119,456.0428,4364.0
2022-12-29 15:00:00,487.4,487.49,486.91,487.18,8038.0,455.9212,456.0054,455.4629,455.7154,8038.0
2022-12-29 15:10:00,487.25,487.46,486.95,486.95,4826.0,455.7809,455.9773,455.5003,455.5003,4826.0
2022-12-29 15:20:00,486.87,487.07,486.27,486.46,7445.0,455.4255,455.6125,454.8642,455.0419,7445.0
2022-12-29 15:30:00,486.79,486.99,486.3,486.3,6603.0,455.3506,455.5377,454.8923,454.8923,6603.0
2022-12-29 15:40:00,486.25,487.2,486.11,487.09,10501.0,454.8455,455.7341,454.7145,455.6312,10501.0
2022-12-29 15:50:00,487.08,487.93,486.55,487.04,32252.0,455.6219,456.417,455.1261,455.5845,32252.0
2022-12-30 09:30:00,488.0,489.81,486.2,489.5,31104.0,456.4825,458.1756,454.7987,457.8856,31104.0
2022-12-30 09:40:00,489.14,489.16,487.27,487.27,9705.0,457.5488,457.5676,455.7996,455.7996,9705.0
2022-12-30 09:50:00,487.28,488.48,487.0,487.98,11946.0,455.809,456.9315,455.5471,456.4638,11946.0
2022-12-30 10:00:00,488.0,488.0,485.94,485.94,7564.0,456.4825,456.4825,454.5555,454.5555,7564.0
2022-12-30 10:10:00,485.97,486.43,485.62,486.19,30758.0,454.5836,455.0139,454.2562,454.7894,30758.0
2022-12-30 10:20:00,486.06,486.37,485.43,486.02,9072.0,454.6678,454.9577,454.0785,454.6304,9072.0
2022-12-30 10:30:00,486.03,486.04,484.51,484.51,11554.0,454.6397,454.6491,453.2179,453.2179,11554.0
2022-12-30 10:40:00,484.68,485.82,484.63,485.81,8091.0,453.3769,454.4433,453.3301,454.4339,8091.0
2022-12-30 10:50:00,486.01,486.08,485.1,485.17,5124.0,454.621,454.6865,453.7698,453.8352,5124.0
2022-12-30 11:00:00,485.24,485.24,484.73,484.92,4269.0,453.9007,453.9007,453.4237,453.6014,4269.0
2022-12-30 11:10:00,485.15,486.17,485.08,485.7,7261.0,453.8165,454.7707,453.7511,454.331,7261.0
2022-12-30 11:20:00,485.37,485.4,484.31,484.72,4092.0,454.0223,454.0504,453.0308,453.4143,4092.0
2022-12-30 11:30:00,484.79,484.98,484.0,484.35,9208.0,453.4798,453.6575,452.7408,453.0682,9208.0
2022-12-30 11:40:00,484.33,484.46,484.03,484.03,3572.0,453.0495,453.1711,452.7689,452.7689,3572.0
2022-12-30 11:50:00,484.05,484.76,484.04,484.74,4941.0,452.7876,453.4517,452.7782,453.433,4941.0
2022-12-30 12:00:00,484.94,485.04,484.66,484.88,7318.0,453.6201,453.7136,453.3582,453.564,7318.0
2022-12-30 12:10:00,484.86,485.03,483.88,483.88,9638.0,453.5453,453.7043,452.6286,452.6286,9638.0
2022-12-30 12:20:00,483.9,484.36,483.69,484.03,6025.0,452.6473,453.0776,452.4508,452.7689,6025.0
2022-12-30 12:30:00,483.96,484.1,483.68,483.95,4876.0,452.7034,452.8344,452.4415,452.694,4876.0
2022-12-30 12:40:00,483.94,484.01,483.22,483.3,5245.0,452.6847,452.7502,452.0112,452.086,5245.0
2022-12-30 12:50:00,483.25,483.34,482.62,483.24,7635.0,452.0393,452.1234,451.4499,452.0299,7635.0
2022-12-30 13:00:00,483.09,483.57,482.88,483.33,4883.0,451.8896,452.3386,451.6931,452.1141,4883.0
2022-12-30 13:10:00,483.29,483.59,482.61,482.64,5782.0,452.0767,452.3573,451.4406,451.4686,5782.0
2022-12-30 13:20:00,482.51,482.55,481.23,482.28,7255.0,451.347,451.3845,450.1497,451.1319,7255.0
2022-12-30 13:30:00,482.38,482.89,482.38,482.51,4586.0,451.2254,451.7025,451.2254,451.347,4586.0
2022-12-30 13:40:00,482.43,482.56,481.93,482.29,6344.0,451.2722,451.3938,450.8045,451.1413,6344.0
2022-12-30 13:50:00,482.23,482.7,482.23,482.41,5757.0,451.0851,451.5248,451.0851,451.2535,5757.0
2022-12-30 14:00:00,482.41,482.57,482.02,482.02,4917.0,451.2535,451.4032,450.8887,450.8887,4917.0
2022-12-30 14:10:00,481.97,482.39,481.72,482.28,7598.0,450.8419,451.2348,450.6081,451.1319,7598.0
2022-12-30 14:20:00,482.2,482.5,482.09,482.32,4925.0,451.0571,451.3377,450.9542,451.1693,4925.0
2022-12-30 14:30:00,482.5,482.5,482.0,482.11,6926.0,451.3377,451.3377,450.87,450.9729,6926.0
2022-12-30 14:40:00,482.01,482.3,481.5,481.5,7221.0,450.8793,451.1506,450.4023,450.4023,7221.0
2022-12-30 14:50:00,481.53,482.4,481.44,482.39,8352.0,450.4303,451.2442,450.3462,451.2348,8352.0
2022-12-30 15:00:00,482.41,483.28,482.3,483.13,7977.0,451.2535,452.0673,451.1506,451.927,7977.0
2022-12-30 15:10:00,483.13,484.5,483.13,484.05,11558.0,451.927,453.2085,451.927,452.7876,11558.0
2022-12-30 15:20:00,484.0,484.39,483.91,484.0,9355.0,452.7408,453.1056,452.6566,452.7408,9355.0
2022-12-30 15:30:00,484.14,485.87,484.14,485.66,12217.0,452.8718,454.49,452.8718,454.2936,12217.0
2022-12-30 15:40:00,485.73,486.82,485.73,486.68,17347.0,454.3591,455.3787,454.3591,455.2477,17347.0
2022-12-30 15:50:00,486.8,487.28,485.97,486.6,40615.0,455.36,455.809,454.5836,455.1729,40615.0
2023-01-03 09:30:00,483.39,484.25,477.4,477.72,79055.0,452.1702,452.9747,446.5671,446.8664,79055.0
2023-01-03 09:40:00,477.87,481.95,477.51,478.11,44642.0,447.0067,450.8232,446.67,447.2312,44642.0
2023-01-03 09:50:00,477.94,479.24,477.47,478.61,30673.0,447.0722,448.2882,446.6326,447.6989,30673.0
2023-01-03 10:00:00,478.68,480.79,478.67,479.26,33078.0,447.7644,449.7381,447.7551,448.3069,33078.0
2023-01-03 10:10:00,479.69,479.99,477.74,477.75,9922.0,448.7092,448.9898,446.8851,446.8945,9922.0
2023-01-03 10:20:00,477.68,478.69,477.5,477.86,9530.0,446.829,447.7738,446.6606,446.9974,9530.0
2023-01-03 10:30:00,478.04,480.23,477.8,479.6,12350.0,447.1657,449.2143,446.9412,448.625,12350.0
2023-01-03 10:40:00,479.64,481.26,479.61,481.19,10172.0,448.6624,450.1778,448.6343,450.1123,10172.0
2023-01-03 10:50:00,481.33,481.54,480.24,481.14,12486.0,450.2433,450.4397,449.2237,450.0655,12486.0
2023-01-03 11:00:00,481.24,481.87,480.88,480.88,8435.0,450.1591,450.7484,449.8223,449.8223,8435.0
2023-01-03 11:10:00,480.62,480.82,479.08,479.62,11515.0,449.5791,449.7662,448.1386,448.6437,11515.0
2023-01-03 11:20:00,479.56,479.93,479.1,479.52,9003.0,448.5876,448.9337,448.1573,448.5502,9003.0
2023-01-03 11:30:00,479.21,480.4,479.16,480.01,5644.0,448.2602,449.3733,448.2134,449.0085,5644.0
2023-01-03 11:40:00,479.88,479.9,478.56,478.56,7805.0,448.8869,448.9056,447.6522,447.6522,7805.0
2023-01-03 11:50:00,478.5,479.09,478.3,478.78,8377.0,447.596,448.1479,447.4089,447.8579,8377.0
2023-01-03 12:00:00,478.85,480.21,478.84,480.0,17922.0,447.9234,449.1956,447.9141,448.9992,17922.0
2023-01-03 12:10:00,480.08,480.71,479.53,479.53,11200.0,449.074,449.6633,448.5595,448.5595,11200.0
2023-01-03 12:20:00,479.7,479.85,478.52,478.78,4016.0,448.7185,448.8588,447.6147,447.8579,4016.0
2023-01-03 12:30:00,478.98,479.83,478.93,479.15,15338.0,448.045,448.8401,447.9983,448.2041,15338.0
2023-01-03 12:40:00,479.24,479.24,476.24,476.37,14136.0,448.2882,448.2882,445.482,445.6036,14136.0
2023-01-03 12:50:00,476.51,476.52,475.4,475.4,17475.0,445.7346,445.7439,444.6962,444.6962,17475.0
2023-01-03 13:00:00,475.41,475.73,474.71,475.17,16315.0,444.7056,445.0049,444.0508,444.4811,16315.0
2023-01-03 13:10:00,475.08,476.05,475.08,475.75,8402.0,444.3969,445.3043,444.3969,445.0236,8402.0
2023-01-03 13:20:00,475.75,476.3,475.11,476.16,21581.0,445.0236,445.5381,444.425,445.4072,21581.0
2023-01-03 13:30:00,476.11,476.22,475.62,475.86,18460.0,445.3604,445.4633,444.902,445.1265,18460.0
2023-01-03 13:40:00,475.86,476.94,475.86,476.53,19426.0,445.1265,446.1368,445.1265,445.7533,19426.0
2023-01-03 13:50:00,476.47,477.17,475.77,477.0,49610.0,445.6971,446.3519,445.0423,446.1929,49610.0
2023-01-03 14:00:00,476.91,477.04,475.79,476.6,28730.0,446.1087,446.2303,445.0611,445.8187,28730.0
2023-01-03 14:10:00,476.6,476.6,475.19,475.19,14234.0,445.8187,445.8187,444.4998,444.4998,14234.0
2023-01-03 14:20:00,475.21,475.36,474.3,474.7,9281.0,444.5185,444.6588,443.6673,444.0415,9281.0
2023-01-03 14:30:00,474.53,474.8,474.01,474.14,9051.0,443.8824,444.135,443.396,443.5176,9051.0
2023-01-03 14:40:00,474.1,476.93,474.1,476.52,42160.0,443.4802,446.1274,443.4802,445.7439,42160.0
2023-01-03 14:50:00,476.58,476.67,475.21,475.62,15030.0,445.8,445.8842,444.5185,444.902,15030.0
2023-01-03 15:00:00,475.69,476.52,475.45,475.46,18626.0,444.9675,445.7439,444.743,444.7524,18626.0
2023-01-03 15:10:00,475.52,476.63,475.48,476.22,21079.0,444.8085,445.8468,444.7711,445.4633,21079.0
2023-01-03 15:20:00,476.21,476.3,475.27,475.75,29225.0,445.4539,445.5381,444.5746,445.0236,29225.0
2023-01-03 15:30:00,475.91,476.99,475.9,476.84,19659.0,445.1733,446.1836,445.164,446.0432,19659.0
2023-01-03 15:40:00,476.73,477.62,476.64,477.37,39421.0,445.9403,446.7729,445.8562,446.539,39421.0
2023-01-03 15:50:00,477.91,478.07,475.85,477.16,164756.0,447.0441,447.1938,445.1172,446.3426,164756.0
2023-01-04 09:30:00,473.25,473.5,469.3,472.76,52684.0,442.6851,442.919,438.9902,442.2268,52684.0
2023-01-04 09:40:00,473.39,475.63,473.02,474.27,37381.0,442.8161,444.9114,442.47,443.6392,37381.0
2023-01-04 09:50:00,474.73,476.15,473.86,475.73,27216.0,444.0695,445.3978,443.2557,445.0049,27216.0
2023-01-04 10:00:00,475.74,477.11,473.66,473.86,26429.0,445.0143,446.2958,443.0686,443.2557,26429.0
2023-01-04 10:10:00,473.97,474.84,473.05,474.0,22885.0,443.3586,444.1724,442.498,443.3867,22885.0
2023-01-04 10:20:00,473.92,474.56,473.44,474.16,27312.0,443.3118,443.9105,442.8628,443.5363,27312.0
2023-01-04 10:30:00,474.5,474.5,473.2,473.61,18101.0,443.8544,443.8544,442.6383,443.0219,18101.0
2023-01-04 10:40:00,473.74,474.04,473.14,473.14,25650.0,443.1435,443.4241,442.5822,442.5822,25650.0
2023-01-04 10:50:00,473.12,474.32,472.47,474.15,10274.0,442.5635,443.686,441.9555,443.527,10274.0
2023-01-04 11:00:00,474.01,474.12,472.17,473.05,9583.0,443.396,443.4989,441.6749,442.498,9583.0
2023-01-04 11:10:00,472.89,473.27,471.29,471.44,16448.0,442.3484,442.7038,440.8517,440.992,16448.0
2023-01-04 11:20:00,471.69,472.12,471.51,471.94,11036.0,441.2259,441.6281,441.0575,441.4597,11036.0
2023-01-04 11:30:00,472.1,474.45,472.07,474.45,16794.0,441.6094,443.8076,441.5813,443.8076,16794.0
2023-01-04 11:40:00,474.25,476.81,474.24,476.81,11021.0,443.6205,446.0152,443.6112,446.0152,11021.0
2023-01-04 11:50:00,476.75,478.91,476.74,478.24,22523.0,445.9591,447.9796,445.9497,447.3528,22523.0
2023-01-04 12:00:00,478.29,478.86,478.21,478.8,7193.0,447.3996,447.9328,447.3248,447.8767,7193.0
2023-01-04 12:10:00,478.81,479.7,478.8,479.16,4845.0,447.886,448.7185,447.8767,448.2134,4845.0
2023-01-04 12:20:00,479.17,479.44,478.29,478.44,9054.0,448.2228,448.4753,447.3996,447.5399,9054.0
2023-01-04 12:30:00,478.64,479.13,477.9,477.9,7352.0,447.727,448.1853,447.0348,447.0348,7352.0
2023-01-04 12:40:00,477.92,478.9,477.85,478.65,8248.0,447.0535,447.9702,446.988,447.7363,8248.0
2023-01-04 12:50:00,478.84,478.84,477.8,478.08,7324.0,447.9141,447.9141,446.9412,447.2032,7324.0
2023-01-04 13:00:00,478.07,478.11,477.34,477.58,9469.0,447.1938,447.2312,446.511,446.7355,9469.0
2023-01-04 13:10:00,477.64,478.13,477.47,478.0,12495.0,446.7916,447.2499,446.6326,447.1283,12495.0
2023-01-04 13:20:00,477.89,478.35,477.88,478.01,4497.0,447.0254,447.4557,447.0161,447.1377,4497.0
2023-01-04 13:30:00,478.0,478.22,477.34,477.94,8104.0,447.1283,447.3341,446.511,447.0722,8104.0
2023-01-04 13:40:00,477.87,477.95,476.49,476.8,6807.0,447.0067,447.0816,445.7158,446.0058,6807.0
2023-01-04 13:50:00,477.0,477.23,475.92,475.92,9130.0,446.1929,446.4081,445.1827,445.1827,9130.0
2023-01-04 14:00:00,476.4,476.63,474.62,474.81,9890.0,445.6317,445.8468,443.9666,444.1444,9890.0
2023-01-04 14:10:00,474.57,475.51,474.1,475.0,7636.0,443.9199,444.7991,443.4802,444.3221,7636.0
2023-01-04 14:20:00,474.64,474.9,472.61,472.61,9053.0,443.9853,444.2285,442.0864,442.0864,9053.0
2023-01-04 14:30:00,472.55,473.19,472.26,472.61,16366.0,442.0303,442.629,441.759,442.0864,16366.0
2023-01-04 14:40:00,472.43,472.68,471.11,471.16,7779.0,441.9181,442.1519,440.6833,440.7301,7779.0
2023-01-04 14:50:00,471.01,472.39,471.0,472.38,11684.0,440.5898,441.8806,440.5804,441.8713,11684.0
2023-01-04 15:00:00,472.61,474.1,472.61,474.09,15338.0,442.0864,443.4802,442.0864,443.4709,15338.0
2023-01-04 15:10:00,474.17,474.62,473.49,474.61,8208.0,443.5457,443.9666,442.9096,443.9573,8208.0
2023-01-04 15:20:00,474.66,474.92,473.9,474.61,14645.0,444.004,444.2472,443.2931,443.9573,14645.0
2023-01-04 15:30:00,474.53,475.28,474.15,474.81,19827.0,443.8824,444.584,443.527,444.1444,19827.0
2023-01-04 15:40:00,474.84,475.04,473.86,475.03,48559.0,444.1724,444.3595,443.2557,444.3501,48559.0
2023-01-04 15:50:00,475.25,476.73,475.07,476.3,86365.0,444.5559,445.9403,444.3876,445.5381,86365.0
2023-01-05 09:30:00,475.69,478.14,475.4,475.87,41080.0,444.9675,447.2593,444.6962,445.1359,41080.0
2023-01-05 09:40:00,475.71,477.27,475.16,475.34,16702.0,444.9862,446.4455,444.4717,444.6401,16702.0
2023-01-05 09:50:00,475.08,477.99,475.07,477.63,15640.0,444.3969,447.119,444.3876,446.7822,15640.0
2023-01-05 10:00:00,477.65,477.65,475.37,476.61,28860.0,446.8009,446.8009,444.6682,445.8281,28860.0
2023-01-05 10:10:00,475.89,476.96,474.2,474.21,40390.0,445.1546,446.1555,443.5737,443.5831,40390.0
2023-01-05 10:20:00,474.2,474.2,472.54,473.49,7962.0,443.5737,443.5737,442.021,442.9096,7962.0
2023-01-05 10:30:00,473.48,473.82,471.29,471.29,12999.0,442.9002,443.2183,440.8517,440.8517,12999.0
2023-01-05 10:40:00,471.43,472.73,469.9,472.48,21942.0,440.9826,442.1987,439.5515,441.9648,21942.0
2023-01-05 10:50:00,472.56,473.5,471.46,472.55,13992.0,442.0397,442.919,441.0107,442.0303,13992.0
2023-01-05 11:00:00,473.15,473.43,472.85,473.07,6392.0,442.5916,442.8535,442.3109,442.5167,6392.0
2023-01-05 11:10:00,473.31,473.5,472.76,472.94,5330.0,442.7412,442.919,442.2268,442.3951,5330.0
2023-01-05 11:20:00,472.99,473.5,472.71,473.24,4120.0,442.4419,442.919,442.18,442.6757,4120.0
2023-01-05 11:30:00,473.24,473.95,472.75,472.9,7920.0,442.6757,443.3399,442.2174,442.3577,7920.0
2023-01-05 11:40:00,472.91,473.15,472.53,472.99,10790.0,442.3671,442.5916,442.0116,442.4419,10790.0
2023-01-05 11:50:00,473.09,473.23,472.61,472.81,2662.0,442.5354,442.6664,442.0864,442.2735,2662.0
2023-01-05 12:00:00,472.97,474.55,472.97,474.55,3446.0,442.4232,443.9011,442.4232,443.9011,3446.0
2023-01-05 12:10:00,474.48,475.72,474.43,475.38,7091.0,443.8357,444.9956,443.7889,444.6775,7091.0
2023-01-05 12:20:00,475.29,476.03,475.12,476.03,5229.0,444.5934,445.2856,444.4343,445.2856,5229.0
2023-01-05 12:30:00,476.25,476.25,475.53,475.72,4140.0,445.4913,445.4913,444.8178,444.9956,4140.0
2023-01-05 12:40:00,475.69,476.34,475.43,476.34,22846.0,444.9675,445.5755,444.7243,445.5755,22846.0
2023-01-05 12:50:00,476.12,476.38,475.89,476.35,5323.0,445.3697,445.613,445.1546,445.5849,5323.0
2023-01-05 13:00:00,476.2,476.43,475.66,476.19,11888.0,445.4446,445.6597,444.9395,445.4352,11888.0
2023-01-05 13:10:00,476.08,476.5,475.42,475.42,6647.0,445.3323,445.7252,444.715,444.715,6647.0
2023-01-05 13:20:00,475.52,477.23,475.25,476.72,6944.0,444.8085,446.4081,444.5559,445.931,6944.0
2023-01-05 13:30:00,476.74,477.19,476.26,476.53,5393.0,445.9497,446.3706,445.5007,445.7533,5393.0
2023-01-05 13:40:00,476.49,477.07,475.45,475.89,5381.0,445.7158,446.2584,444.743,445.1546,5381.0
2023-01-05 13:50:00,475.75,475.98,474.31,475.2,13896.0,445.0236,445.2388,443.6766,444.5092,13896.0
2023-01-05 14:00:00,475.1,476.03,475.1,476.02,4615.0,444.4156,445.2856,444.4156,445.2762,4615.0
2023-01-05 14:10:00,476.09,476.09,475.62,475.91,2668.0,445.3417,445.3417,444.902,445.1733,2668.0
2023-01-05 14:20:00,475.97,476.03,474.63,474.75,3478.0,445.2294,445.2856,443.976,444.0882,3478.0
2023-01-05 14:30:00,474.92,475.7,474.77,475.63,13103.0,444.2472,444.9769,444.1069,444.9114,13103.0
2023-01-05 14:40:00,475.59,475.83,475.22,475.45,8154.0,444.874,445.0985,444.5279,444.743,8154.0
2023-01-05 14:50:00,475.48,475.63,474.89,475.07,8371.0,444.7711,444.9114,444.2192,444.3876,8371.0
2023-01-05 15:00:00,475.01,475.33,474.44,475.13,9208.0,444.3314,444.6308,443.7982,444.4437,9208.0
2023-01-05 15:10:00,475.25,475.26,474.21,474.44,14118.0,444.5559,444.5653,443.5831,443.7982,14118.0
2023-01-05 15:20:00,474.35,475.37,474.35,475.34,12563.0,443.7141,444.6682,443.7141,444.6401,12563.0
2023-01-05 15:30:00,475.24,476.43,474.98,476.25,17645.0,444.5466,445.6597,444.3034,445.4913,17645.0
2023-01-05 15:40:00,476.32,476.42,475.41,476.09,20415.0,445.5568,445.6504,444.7056,445.3417,20415.0
2023-01-05 15:50:00,476.27,476.97,476.0,476.88,78307.0,445.5101,446.1648,445.2575,446.0807,78307.0
2023-01-06 09:30:00,480.0,481.84,478.1,481.27,26794.0,448.9992,450.7203,447.2219,450.1871,26794.0
2023-01-06 09:40:00,481.28,482.63,481.28,482.15,17235.0,450.1965,451.4593,450.1965,451.0103,17235.0
2023-01-06 09:50:00,482.3,484.17,481.99,484.17,13401.0,451.1506,452.8998,450.8606,452.8998,13401.0
2023-01-06 10:00:00,484.74,486.38,483.9,486.06,17070.0,453.433,454.9671,452.6473,454.6678,17070.0
2023-01-06 10:10:00,486.34,486.77,485.26,486.34,8270.0,454.9297,455.3319,453.9194,454.9297,8270.0
2023-01-06 10:20:00,486.34,486.82,486.0,486.52,9176.0,454.9297,455.3787,454.6116,455.0981,9176.0
2023-01-06 10:30:00,486.7,487.46,486.02,486.07,10880.0,455.2664,455.9773,454.6304,454.6771,10880.0
2023-01-06 10:40:00,486.43,487.07,485.73,486.68,12317.0,455.0139,455.6125,454.3591,455.2477,12317.0
2023-01-06 10:50:00,486.92,487.27,486.62,486.96,5939.0,455.4722,455.7996,455.1916,455.5096,5939.0
2023-01-06 11:00:00,487.0,487.34,486.76,487.27,6092.0,455.5471,455.8651,455.3226,455.7996,6092.0
2023-01-06 11:10:00,487.08,488.0,486.33,487.61,14036.0,455.6219,456.4825,454.9203,456.1177,14036.0
2023-01-06 11:20:00,487.72,488.0,486.33,486.5,13452.0,456.2206,456.4825,454.9203,455.0794,13452.0
2023-01-06 11:30:00,486.58,486.85,485.83,486.81,6764.0,455.1542,455.4067,454.4526,455.3693,6764.0
2023-01-06 11:40:00,486.7,487.17,486.28,487.17,6999.0,455.2664,455.7061,454.8736,455.7061,6999.0
2023-01-06 11:50:00,486.89,487.45,486.82,486.82,3338.0,455.4442,455.968,455.3787,455.3787,3338.0
2023-01-06 12:00:00,486.77,487.1,475.87,481.37,114275.0,455.3319,455.6406,445.1359,450.2807,114275.0
2023-01-06 12:10:00,481.83,481.88,465.76,474.95,160125.0,450.711,450.7577,435.6788,444.2753,160125.0
2023-01-06 12:20:00,475.22,475.22,467.01,471.0,111854.0,444.5279,444.5279,436.8481,440.5804,111854.0
2023-01-06 12:30:00,470.53,474.97,469.41,473.03,80327.0,440.1408,444.294,439.0931,442.4793,80327.0
2023-01-06 12:40:00,472.68,474.61,471.62,474.61,24974.0,442.1519,443.9573,441.1604,443.9573,24974.0
2023-01-06 12:50:00,474.3,474.93,471.36,471.93,51226.0,443.6673,444.2566,440.9172,441.4504,51226.0
2023-01-06 13:00:00,471.82,471.91,468.63,470.53,30674.0,441.3475,441.4316,438.3635,440.1408,30674.0
2023-01-06 13:10:00,470.46,471.8,470.24,470.78,18155.0,440.0753,441.3288,439.8695,440.3746,18155.0
2023-01-06 13:20:00,470.32,471.26,469.37,469.95,18069.0,439.9443,440.8236,439.0557,439.5982,18069.0
2023-01-06 13:30:00,469.95,470.36,468.97,469.18,17479.0,439.5982,439.9818,438.6815,438.878,17479.0
2023-01-06 13:40:00,469.34,470.52,468.63,470.11,11528.0,439.0276,440.1314,438.3635,439.7479,11528.0
2023-01-06 13:50:00,470.02,472.2,469.91,471.82,17414.0,439.6637,441.7029,439.5608,441.3475,17414.0
2023-01-06 14:00:00,471.71,473.2,471.4,472.46,14672.0,441.2446,442.6383,440.9546,441.9461,14672.0
2023-01-06 14:10:00,472.62,473.7,472.48,473.7,10489.0,442.0958,443.106,441.9648,443.106,10489.0
2023-01-06 14:20:00,473.79,474.49,473.62,474.19,8834.0,443.1902,443.845,443.0312,443.5644,8834.0
2023-01-06 14:30:00,474.15,475.63,474.15,475.63,26094.0,443.527,444.9114,443.527,444.9114,26094.0
2023-01-06 14:40:00,475.52,475.87,474.67,474.8,14878.0,444.8085,445.1359,444.0134,444.135,14878.0
2023-01-06 14:50:00,474.74,475.05,474.0,474.88,10075.0,444.0789,444.3689,443.3867,444.2098,10075.0
2023-01-06 15:00:00,474.77,475.08,474.36,474.61,14716.0,444.1069,444.3969,443.7234,443.9573,14716.0
2023-01-06 15:10:00,474.85,475.07,474.42,474.85,16026.0,444.1818,444.3876,443.7795,444.1818,16026.0
2023-01-06 15:20:00,474.85,475.03,473.87,473.88,20468.0,444.1818,444.3501,443.2651,443.2744,20468.0
2023-01-06 15:30:00,473.93,474.62,472.73,473.51,27931.0,443.3212,443.9666,442.1987,442.9283,27931.0
2023-01-06 15:40:00,473.48,474.48,473.46,473.72,25949.0,442.9002,443.8357,442.8815,443.1247,25949.0
2023-01-06 15:50:00,473.38,473.94,472.76,473.24,72123.0,442.8067,443.3305,442.2268,442.6757,72123.0
2023-01-09 09:30:00,467.79,467.79,460.91,462.08,86027.0,437.5777,437.5777,431.1421,432.2365,86027.0
2023-01-09 09:40:00,462.14,467.0,462.0,465.01,51139.0,432.2926,436.8388,432.1617,434.9773,51139.0
2023-01-09 09:50:00,464.81,466.49,463.86,466.49,20150.0,434.7902,436.3617,433.9016,436.3617,20150.0
2023-01-09 10:00:00,466.52,470.79,466.44,467.3,66544.0,436.3898,440.384,436.3149,437.1194,66544.0
2023-01-09 10:10:00,466.92,468.02,466.62,466.62,19553.0,436.7639,437.7929,436.4833,436.4833,19553.0
2023-01-09 10:20:00,466.75,466.9,465.16,465.73,18794.0,436.6049,436.7452,435.1176,435.6508,18794.0
2023-01-09 10:30:00,465.58,467.12,465.45,466.81,23101.0,435.5105,436.951,435.3889,436.661,23101.0
2023-01-09 10:40:00,466.3,468.15,465.52,467.61,26966.0,436.184,437.9145,435.4543,437.4094,26966.0
2023-01-09 10:50:00,467.53,467.82,466.18,466.2,16445.0,437.3345,437.6058,436.0717,436.0904,16445.0
2023-01-09 11:00:00,466.0,466.73,465.44,465.75,22346.0,435.9033,436.5862,435.3795,435.6695,22346.0
2023-01-09 11:10:00,465.79,466.19,465.3,465.46,25676.0,435.7069,436.0811,435.2486,435.3982,25676.0
2023-01-09 11:20:00,465.5,465.97,463.2,464.34,66450.0,435.4356,435.8753,433.2842,434.3506,66450.0
2023-01-09 11:30:00,464.27,465.25,463.12,464.04,26352.0,434.2851,435.2018,433.2094,434.0699,26352.0
2023-01-09 11:40:00,464.47,465.96,464.12,465.29,12556.0,434.4722,435.8659,434.1448,435.2392,12556.0
2023-01-09 11:50:00,465.29,465.3,463.81,464.11,17507.0,435.2392,435.2486,433.8548,434.1354,17507.0
2023-01-09 12:00:00,464.06,464.08,462.4,463.51,17644.0,434.0886,434.1073,432.5359,433.5742,17644.0
2023-01-09 12:10:00,463.59,463.6,461.62,461.7,14667.0,433.649,433.6583,431.8062,431.8811,14667.0
2023-01-09 12:20:00,461.54,461.58,460.45,461.25,18753.0,431.7314,431.7688,430.7118,431.4601,18753.0
2023-01-09 12:30:00,461.3,461.31,459.98,460.49,25967.0,431.5069,431.5162,430.2721,430.7492,25967.0
2023-01-09 12:40:00,460.49,461.13,460.39,460.71,29636.0,430.7492,431.3479,430.6557,430.955,29636.0
2023-01-09 12:50:00,460.72,460.85,460.2,460.24,20519.0,430.9644,431.086,430.4779,430.5154,20519.0
2023-01-09 13:00:00,460.24,460.47,459.16,459.31,27132.0,430.5154,430.7305,429.5051,429.6454,27132.0
2023-01-09 13:10:00,459.33,459.33,457.13,457.18,29487.0,429.6641,429.6641,427.6062,427.653,29487.0
2023-01-09 13:20:00,457.16,458.1,456.42,456.79,27601.0,427.6343,428.5136,426.9421,427.2882,27601.0
2023-01-09 13:30:00,456.62,456.85,455.34,455.7,19306.0,427.1292,427.3443,425.9318,426.2686,19306.0
2023-01-09 13:40:00,455.84,457.14,455.3,457.12,21396.0,426.3995,427.6156,425.8944,427.5969,21396.0
2023-01-09 13:50:00,457.03,457.97,456.88,457.06,17275.0,427.5127,428.392,427.3724,427.5407,17275.0
2023-01-09 14:00:00,456.99,457.95,456.31,457.27,22854.0,427.4753,428.3733,426.8392,427.7372,22854.0
2023-01-09 14:10:00,457.15,457.69,456.45,456.68,23666.0,427.6249,428.13,426.9701,427.1853,23666.0
2023-01-09 14:20:00,456.7,456.83,456.24,456.54,14169.0,427.204,427.3256,426.7737,427.0543,14169.0
2023-01-09 14:30:00,456.58,456.82,456.04,456.56,16777.0,427.0917,427.3162,426.5866,427.073,16777.0
2023-01-09 14:40:00,456.7,458.1,456.45,457.99,15601.0,427.204,428.5136,426.9701,428.4107,15601.0
2023-01-09 14:50:00,457.76,457.89,456.28,456.78,25328.0,428.1955,428.3171,426.8111,427.2788,25328.0
2023-01-09 15:00:00,456.81,457.49,456.81,457.05,36372.0,427.3069,427.943,427.3069,427.5314,36372.0
2023-01-09 15:10:00,457.16,457.21,455.61,456.53,16611.0,427.6343,427.681,426.1844,427.045,16611.0
2023-01-09 15:20:00,456.64,458.78,456.64,458.39,35731.0,427.1479,429.1497,427.1479,428.7848,35731.0
2023-01-09 15:30:00,458.43,459.23,457.86,458.9,33609.0,428.8223,429.5706,428.2891,429.2619,33609.0
2023-01-09 15:40:00,458.87,459.74,458.65,459.58,57279.0,429.2338,430.0476,429.028,429.898,57279.0
2023-01-09 15:50:00,459.8,460.07,458.73,458.94,135058.0,430.1038,430.3563,429.1029,429.2993,135058.0
2023-01-10 09:30:00,462.18,465.47,461.01,463.73,49017.0,432.3301,435.4076,431.2356,433.78,49017.0
2023-01-10 09:40:00,463.73,463.73,458.25,458.37,24405.0,433.78,433.78,428.6539,428.7661,24405.0
2023-01-10 09:50:00,458.31,461.74,456.89,460.95,41523.0,428.71,431.9185,427.3817,431.1795,41523.0
2023-01-10 10:00:00,460.7,460.75,457.73,459.84,23623.0,430.9456,430.9924,428.1675,430.1412,23623.0
2023-01-10 10:10:00,460.15,462.52,459.86,461.4,29433.0,430.4312,432.6481,430.1599,431.6004,29433.0
2023-01-10 10:20:00,461.21,462.68,461.16,461.77,12735.0,431.4227,432.7978,431.3759,431.9465,12735.0
2023-01-10 10:30:00,462.35,463.3,461.72,462.52,13825.0,432.4891,433.3777,431.8998,432.6481,13825.0
2023-01-10 10:40:00,462.56,463.22,462.47,462.47,5286.0,432.6855,433.3029,432.6013,432.6013,5286.0
2023-01-10 10:50:00,462.69,464.65,462.68,464.4,12516.0,432.8071,434.6405,432.7978,434.4067,12516.0
2023-01-10 11:00:00,464.51,464.64,463.64,463.64,10277.0,434.5096,434.6312,433.6958,433.6958,10277.0
2023-01-10 11:10:00,463.79,463.79,462.29,462.66,8369.0,433.8361,433.8361,432.433,432.7791,8369.0
2023-01-10 11:20:00,462.81,462.93,461.79,461.96,7815.0,432.9194,433.0316,431.9652,432.1243,7815.0
2023-01-10 11:30:00,461.88,462.21,461.71,461.93,6664.0,432.0494,432.3581,431.8904,432.0962,6664.0
2023-01-10 11:40:00,462.01,462.76,461.83,462.2,5264.0,432.171,432.8726,432.0027,432.3488,5264.0
2023-01-10 11:50:00,462.31,463.46,462.04,463.16,6570.0,432.4517,433.5274,432.1991,433.2468,6570.0
2023-01-10 12:00:00,463.26,463.26,462.29,462.88,4022.0,433.3403,433.3403,432.433,432.9849,4022.0
2023-01-10 12:10:00,462.63,463.08,462.0,462.0,10025.0,432.751,433.1719,432.1617,432.1617,10025.0
2023-01-10 12:20:00,461.91,463.13,461.69,462.89,9863.0,432.0775,433.2187,431.8717,432.9942,9863.0
2023-01-10 12:30:00,463.0,464.23,462.99,464.18,10710.0,433.0971,434.2477,433.0877,434.2009,10710.0
2023-01-10 12:40:00,464.12,464.25,463.45,463.59,6444.0,434.1448,434.2664,433.518,433.649,6444.0
2023-01-10 12:50:00,463.52,463.96,463.51,463.54,8103.0,433.5835,433.9951,433.5742,433.6022,8103.0
2023-01-10 13:00:00,463.52,464.05,463.5,463.9,4238.0,433.5835,434.0793,433.5648,433.939,4238.0
2023-01-10 13:10:00,463.92,464.15,463.73,463.88,5205.0,433.9577,434.1728,433.78,433.9203,5205.0
2023-01-10 13:20:00,463.82,464.28,463.3,463.36,6870.0,433.8641,434.2944,433.3777,433.4339,6870.0
2023-01-10 13:30:00,463.3,463.57,463.0,463.01,7217.0,433.3777,433.6303,433.0971,433.1065,7217.0
2023-01-10 13:40:00,463.08,463.37,462.8,462.91,3965.0,433.1719,433.4432,432.91,433.0129,3965.0
2023-01-10 13:50:00,462.91,463.13,462.61,463.13,5555.0,433.0129,433.2187,432.7323,433.2187,5555.0
2023-01-10 14:00:00,463.41,463.57,462.68,462.84,5023.0,433.4806,433.6303,432.7978,432.9474,5023.0
2023-01-10 14:10:00,462.72,463.45,462.48,463.45,5974.0,432.8352,433.518,432.6107,433.518,5974.0
2023-01-10 14:20:00,463.45,463.45,462.78,462.8,7589.0,433.518,433.518,432.8913,432.91,7589.0
2023-01-10 14:30:00,462.84,463.11,462.43,462.49,5078.0,432.9474,433.2,432.5639,432.62,5078.0
2023-01-10 14:40:00,462.5,462.97,462.44,462.8,10389.0,432.6294,433.069,432.5733,432.91,10389.0
2023-01-10 14:50:00,462.91,463.09,462.52,462.52,6877.0,433.0129,433.1813,432.6481,432.6481,6877.0
2023-01-10 15:00:00,462.62,462.62,461.5,461.91,8693.0,432.7416,432.7416,431.694,432.0775,8693.0
2023-01-10 15:10:00,461.77,462.65,461.75,462.37,4009.0,431.9465,432.7697,431.9278,432.5078,4009.0
2023-01-10 15:20:00,462.37,463.1,462.26,462.97,14228.0,432.5078,433.1906,432.4049,433.069,14228.0
2023-01-10 15:30:00,462.89,463.13,462.12,462.66,17261.0,432.9942,433.2187,432.2739,432.7791,17261.0
2023-01-10 15:40:00,462.73,463.15,462.45,462.98,17085.0,432.8445,433.2374,432.5826,433.0784,17085.0
2023-01-10 15:50:00,463.11,463.4,462.0,462.38,53482.0,433.2,433.4713,432.1617,432.5171,53482.0
2023-01-11 09:30:00,463.37,465.55,461.43,462.51,36410.0,433.4432,435.4824,431.6285,432.6387,36410.0
2023-01-11 09:40:00,462.69,463.95,462.24,462.35,9347.0,432.8071,433.9857,432.3862,432.4891,9347.0
2023-01-11 09:50:00,461.59,463.23,461.17,462.84,9897.0,431.7782,433.3122,431.3853,432.9474,9897.0
2023-01-11 10:00:00,462.9,464.55,462.89,464.37,11485.0,433.0036,434.547,432.9942,434.3786,11485.0
2023-01-11 10:10:00,464.38,464.57,463.36,463.58,10727.0,434.388,434.5657,433.4339,433.6396,10727.0
2023-01-11 10:20:00,463.14,463.32,462.31,462.69,9288.0,433.2281,433.3964,432.4517,432.8071,9288.0
2023-01-11 10:30:00,462.45,462.85,461.89,462.59,7367.0,432.5826,432.9568,432.0588,432.7136,7367.0
2023-01-11 10:40:00,462.39,463.17,462.38,463.09,6421.0,432.5265,433.2561,432.5171,433.1813,6421.0
2023-01-11 10:50:00,462.89,462.98,461.66,461.78,11958.0,432.9942,433.0784,431.8436,431.9559,11958.0
2023-01-11 11:00:00,461.73,462.4,461.27,461.27,8163.0,431.9091,432.5359,431.4788,431.4788,8163.0
2023-01-11 11:10:00,461.24,461.85,461.04,461.64,5796.0,431.4508,432.0214,431.2637,431.8249,5796.0
2023-01-11 11:20:00,461.61,462.04,461.26,461.91,7249.0,431.7969,432.1991,431.4695,432.0775,7249.0
2023-01-11 11:30:00,461.93,462.4,461.78,462.4,8837.0,432.0962,432.5359,431.9559,432.5359,8837.0
2023-01-11 11:40:00,462.56,462.87,462.41,462.62,4039.0,432.6855,432.9755,432.5452,432.7416,4039.0
2023-01-11 11:50:00,462.56,462.89,462.33,462.59,10339.0,432.6855,432.9942,432.4704,432.7136,10339.0
2023-01-11 12:00:00,462.75,462.86,462.56,462.6,8425.0,432.8632,432.9661,432.6855,432.7229,8425.0
2023-01-11 12:10:00,462.74,463.4,462.56,463.14,9920.0,432.8539,433.4713,432.6855,433.2281,9920.0
2023-01-11 12:20:00,463.13,463.49,462.67,463.4,7914.0,433.2187,433.5555,432.7884,433.4713,7914.0
2023-01-11 12:30:00,463.3,463.55,462.89,462.99,6378.0,433.3777,433.6116,432.9942,433.0877,6378.0
2023-01-11 12:40:00,463.04,463.75,462.83,463.6,7957.0,433.1345,433.7987,432.9381,433.6583,7957.0
2023-01-11 12:50:00,463.55,463.77,463.18,463.5,5780.0,433.6116,433.8174,433.2655,433.5648,5780.0
2023-01-11 13:00:00,463.47,463.75,463.14,463.15,8180.0,433.5367,433.7987,433.2281,433.2374,8180.0
2023-01-11 13:10:00,463.1,464.01,463.1,463.51,17992.0,433.1906,434.0419,433.1906,433.5742,17992.0
2023-01-11 13:20:00,463.47,463.87,463.22,463.87,6531.0,433.5367,433.9109,433.3029,433.9109,6531.0
2023-01-11 13:30:00,463.87,464.1,463.8,464.07,3590.0,433.9109,434.1261,433.8454,434.098,3590.0
2023-01-11 13:40:00,464.09,464.24,463.39,463.72,6830.0,434.1167,434.257,433.4619,433.7706,6830.0
2023-01-11 13:50:00,463.68,463.73,463.16,463.32,5279.0,433.7332,433.78,433.2468,433.3964,5279.0
2023-01-11 14:00:00,463.44,463.45,462.77,462.8,6869.0,433.5087,433.518,432.882,432.91,6869.0
2023-01-11 14:10:00,462.81,463.22,462.39,463.22,13238.0,432.9194,433.3029,432.5265,433.3029,13238.0
2023-01-11 14:20:00,463.04,463.64,463.0,463.64,5426.0,433.1345,433.6958,433.0971,433.6958,5426.0
2023-01-11 14:30:00,463.6,463.83,463.52,463.64,5714.0,433.6583,433.8735,433.5835,433.6958,5714.0
2023-01-11 14:40:00,463.89,464.18,463.7,464.11,4830.0,433.9296,434.2009,433.7519,434.1354,4830.0
2023-01-11 14:50:00,464.09,464.31,464.03,464.24,4828.0,434.1167,434.3225,434.0606,434.257,4828.0
2023-01-11 15:00:00,464.3,464.89,464.28,464.63,11478.0,434.3131,434.865,434.2944,434.6218,11478.0
2023-01-11 15:10:00,464.69,465.14,464.66,465.14,9511.0,434.678,435.0989,434.6499,435.0989,9511.0
2023-01-11 15:20:00,465.06,465.06,464.32,464.32,12511.0,435.0241,435.0241,434.3318,434.3318,12511.0
2023-01-11 15:30:00,464.23,464.23,463.2,463.48,9595.0,434.2477,434.2477,433.2842,433.5461,9595.0
2023-01-11 15:40:00,463.4,463.69,462.86,463.69,28059.0,433.4713,433.7425,432.9661,433.7425,28059.0
2023-01-11 15:50:00,463.59,464.16,462.98,462.98,101762.0,433.649,434.1822,433.0784,433.0784,101762.0
2023-01-12 09:30:00,462.99,463.05,459.19,459.96,32501.0,433.0877,433.1439,429.5332,430.2534,32501.0
2023-01-12 09:40:00,459.76,461.4,459.59,459.82,30241.0,430.0664,431.6004,429.9073,430.1225,30241.0
2023-01-12 09:50:00,459.95,461.3,459.6,461.3,16390.0,430.2441,431.5069,429.9167,431.5069,16390.0
2023-01-12 10:00:00,460.97,462.0,460.75,461.57,15173.0,431.1982,432.1617,430.9924,431.7595,15173.0
2023-01-12 10:10:00,461.56,463.49,461.56,462.75,8509.0,431.7501,433.5555,431.7501,432.8632,8509.0
2023-01-12 10:20:00,463.12,463.5,462.7,463.36,9094.0,433.2094,433.5648,432.8165,433.4339,9094.0
2023-01-12 10:30:00,463.07,464.03,462.79,463.37,10285.0,433.1626,434.0606,432.9007,433.4432,10285.0
2023-01-12 10:40:00,463.12,463.24,461.46,461.46,8236.0,433.2094,433.3216,431.6566,431.6566,8236.0
2023-01-12 10:50:00,461.3,463.28,461.3,462.78,9349.0,431.5069,433.359,431.5069,432.8913,9349.0
2023-01-12 11:00:00,462.47,462.47,461.51,462.08,7210.0,432.6013,432.6013,431.7033,432.2365,7210.0
2023-01-12 11:10:00,462.18,463.01,462.18,462.78,3070.0,432.3301,433.1065,432.3301,432.8913,3070.0
2023-01-12 11:20:00,462.73,463.29,462.31,462.67,6222.0,432.8445,433.3684,432.4517,432.7884,6222.0
2023-01-12 11:30:00,462.34,463.27,462.27,462.64,9037.0,432.4797,433.3497,432.4142,432.7604,9037.0
2023-01-12 11:40:00,462.65,463.65,462.64,463.37,5369.0,432.7697,433.7051,432.7604,433.4432,5369.0
2023-01-12 11:50:00,463.52,464.15,463.5,464.15,5827.0,433.5835,434.1728,433.5648,434.1728,5827.0
2023-01-12 12:00:00,464.1,465.73,463.9,465.73,8044.0,434.1261,435.6508,433.939,435.6508,8044.0
2023-01-12 12:10:00,465.7,465.88,464.5,464.8,11956.0,435.6227,435.7911,434.5002,434.7808,11956.0
2023-01-12 12:20:00,464.77,464.94,464.48,464.74,7221.0,434.7528,434.9118,434.4815,434.7247,7221.0
2023-01-12 12:30:00,464.89,464.94,464.04,464.1,10413.0,434.865,434.9118,434.0699,434.1261,10413.0
2023-01-12 12:40:00,463.97,464.43,463.95,464.42,5882.0,434.0045,434.4347,433.9857,434.4254,5882.0
2023-01-12 12:50:00,464.47,465.27,464.47,465.27,7900.0,434.4722,435.2205,434.4722,435.2205,7900.0
2023-01-12 13:00:00,465.3,465.72,464.95,464.95,13530.0,435.2486,435.6414,434.9212,434.9212,13530.0
2023-01-12 13:10:00,465.03,465.2,464.07,464.07,7586.0,434.996,435.155,434.098,434.098,7586.0
2023-01-12 13:20:00,464.05,464.05,462.33,462.9,3618.0,434.0793,434.0793,432.4704,433.0036,3618.0
2023-01-12 13:30:00,463.0,463.2,462.57,462.9,3960.0,433.0971,433.2842,432.6949,433.0036,3960.0
2023-01-12 13:40:00,462.95,463.26,462.74,463.09,3943.0,433.0503,433.3403,432.8539,433.1813,3943.0
2023-01-12 13:50:00,463.06,463.08,462.4,462.94,13239.0,433.1532,433.1719,432.5359,433.041,13239.0
2023-01-12 14:00:00,462.94,463.7,462.56,462.56,13048.0,433.041,433.7519,432.6855,432.6855,13048.0
2023-01-12 14:10:00,462.42,463.17,462.13,463.11,9406.0,432.5546,433.2561,432.2833,433.2,9406.0
2023-01-12 14:20:00,463.12,463.23,462.57,463.23,4803.0,433.2094,433.3122,432.6949,433.3122,4803.0
2023-01-12 14:30:00,463.17,463.78,462.8,463.73,12440.0,433.2561,433.8267,432.91,433.78,12440.0
2023-01-12 14:40:00,463.8,463.83,463.34,463.4,6907.0,433.8454,433.8735,433.4151,433.4713,6907.0
2023-01-12 14:50:00,463.4,463.4,462.21,462.73,7271.0,433.4713,433.4713,432.3581,432.8445,7271.0
2023-01-12 15:00:00,462.74,463.02,461.96,461.96,10119.0,432.8539,433.1158,432.1243,432.1243,10119.0
2023-01-12 15:10:00,462.01,462.14,461.69,461.69,6451.0,432.171,432.2926,431.8717,431.8717,6451.0
2023-01-12 15:20:00,461.78,461.97,461.34,461.48,11552.0,431.9559,432.1336,431.5443,431.6753,11552.0
2023-01-12 15:30:00,461.49,462.54,461.49,462.5,21942.0,431.6846,432.6668,431.6846,432.6294,21942.0
2023-01-12 15:40:00,462.54,462.82,461.77,462.07,30580.0,432.6668,432.9287,431.9465,432.2272,30580.0
2023-01-12 15:50:00,462.13,462.43,461.41,461.73,56789.0,432.2833,432.5639,431.6098,431.9091,56789.0
2023-01-13 09:30:00,446.5,452.0,445.26,451.23,114845.0,417.6628,422.8075,416.5028,422.0873,114845.0
2023-01-13 09:40:00,451.3,452.83,449.5,451.0,45638.0,422.1527,423.5839,420.469,421.8721,45638.0
2023-01-13 09:50:00,450.73,450.73,447.86,450.22,33587.0,421.6196,421.6196,418.9349,421.1425,33587.0
2023-01-13 10:00:00,450.16,452.45,449.85,451.81,35084.0,421.0864,423.2285,420.7964,422.6298,35084.0
2023-01-13 10:10:00,451.81,453.72,450.46,453.22,49165.0,422.6298,424.4165,421.367,423.9487,49165.0
2023-01-13 10:20:00,452.8,453.27,451.54,452.44,16860.0,423.5559,423.9955,422.3772,423.2191,16860.0
2023-01-13 10:30:00,452.66,452.73,451.17,451.54,20540.0,423.4249,423.4904,422.0311,422.3772,20540.0
2023-01-13 10:40:00,451.55,451.97,450.8,451.65,21336.0,422.3866,422.7795,421.685,422.4801,21336.0
2023-01-13 10:50:00,451.9,452.3,449.62,450.32,23900.0,422.714,423.0882,420.5812,421.236,23900.0
2023-01-13 11:00:00,450.41,450.42,448.06,448.45,23545.0,421.3202,421.3296,419.122,419.4868,23545.0
2023-01-13 11:10:00,448.45,449.35,448.4,448.91,23470.0,419.4868,420.3287,419.44,419.9171,23470.0
2023-01-13 11:20:00,448.9,449.73,448.56,449.15,14069.0,419.9078,420.6841,419.5897,420.1416,14069.0
2023-01-13 11:30:00,449.24,449.29,448.3,448.74,14400.0,420.2258,420.2726,419.3465,419.7581,14400.0
2023-01-13 11:40:00,448.67,449.13,448.07,448.31,13217.0,419.6926,420.1229,419.1314,419.3559,13217.0
2023-01-13 11:50:00,448.21,448.3,446.81,447.25,19900.0,419.2623,419.3465,417.9527,418.3643,19900.0
2023-01-13 12:00:00,447.38,447.76,446.84,447.47,14829.0,418.4859,418.8414,417.9808,418.5701,14829.0
2023-01-13 12:10:00,447.49,448.33,447.49,448.14,15733.0,418.5888,419.3746,418.5888,419.1968,15733.0
2023-01-13 12:20:00,447.56,447.56,446.69,446.81,16166.0,418.6543,418.6543,417.8405,417.9527,16166.0
2023-01-13 12:30:00,446.79,447.37,446.19,446.28,21573.0,417.934,418.4766,417.3728,417.457,21573.0
2023-01-13 12:40:00,446.29,447.41,445.8,447.41,24727.0,417.4663,418.514,417.008,418.514,24727.0
2023-01-13 12:50:00,447.31,447.36,446.69,446.83,10500.0,418.4204,418.4672,417.8405,417.9714,10500.0
2023-01-13 13:00:00,447.01,447.62,446.67,447.0,7912.0,418.1398,418.7104,417.8218,418.1305,7912.0
2023-01-13 13:10:00,447.03,447.18,446.1,446.1,13907.0,418.1585,418.2988,417.2886,417.2886,13907.0
2023-01-13 13:20:00,446.15,446.15,444.74,445.42,29473.0,417.3354,417.3354,416.0164,416.6525,29473.0
2023-01-13 13:30:00,445.29,446.73,445.05,446.73,18843.0,416.5309,417.8779,416.3064,417.8779,18843.0
2023-01-13 13:40:00,446.62,447.1,446.44,446.99,21493.0,417.775,418.224,417.6066,418.1211,21493.0
2023-01-13 13:50:00,446.99,446.99,446.5,446.86,37842.0,418.1211,418.1211,417.6628,417.9995,37842.0
2023-01-13 14:00:00,446.96,447.13,446.5,446.99,29172.0,418.093,418.2521,417.6628,418.1211,29172.0
2023-01-13 14:10:00,447.1,448.31,447.1,448.19,7761.0,418.224,419.3559,418.224,419.2436,7761.0
2023-01-13 14:20:00,448.19,448.54,447.56,447.56,17217.0,419.2436,419.571,418.6543,418.6543,17217.0
2023-01-13 14:30:00,447.55,447.75,447.27,447.67,11409.0,418.6449,418.832,418.383,418.7572,11409.0
2023-01-13 14:40:00,447.73,448.56,447.63,448.26,10759.0,418.8133,419.5897,418.7198,419.3091,10759.0
2023-01-13 14:50:00,448.38,448.41,447.89,448.41,8569.0,419.4213,419.4494,418.963,419.4494,8569.0
2023-01-13 15:00:00,448.22,448.94,448.22,448.83,11934.0,419.2717,419.9452,419.2717,419.8423,11934.0
2023-01-13 15:10:00,448.86,448.99,448.13,448.44,14420.0,419.8703,419.9919,419.1875,419.4775,14420.0
2023-01-13 15:20:00,448.46,449.25,448.4,448.95,20272.0,419.4962,420.2351,419.44,419.9545,20272.0
2023-01-13 15:30:00,449.0,449.7,448.76,449.68,24535.0,420.0013,420.6561,419.7768,420.6374,24535.0
2023-01-13 15:40:00,449.76,450.13,449.52,450.0,49834.0,420.7122,421.0583,420.4877,420.9367,49834.0
2023-01-13 15:50:00,449.95,450.4,449.5,449.82,139872.0,420.8899,421.3109,420.469,420.7683,139872.0
2023-01-17 09:30:00,450.3,452.52,450.01,450.89,82278.0,421.2173,423.294,420.9461,421.7692,82278.0
2023-01-17 09:40:00,451.06,453.48,451.04,453.09,33411.0,421.9282,424.192,421.9095,423.8271,33411.0
2023-01-17 09:50:00,453.42,453.5,451.02,451.18,30702.0,424.1358,424.2107,421.8908,422.0405,30702.0
2023-01-17 10:00:00,451.46,452.18,450.5,450.8,26193.0,422.3024,422.9759,421.4044,421.685,26193.0
2023-01-17 10:10:00,450.57,450.78,449.4,449.85,25277.0,421.4699,421.6663,420.3755,420.7964,25277.0
2023-01-17 10:20:00,450.0,451.5,449.32,451.5,10529.0,420.9367,422.3398,420.3006,422.3398,10529.0
2023-01-17 10:30:00,451.47,451.82,450.8,451.07,15886.0,422.3118,422.6392,421.685,421.9376,15886.0
2023-01-17 10:40:00,451.07,451.07,450.0,450.32,12622.0,421.9376,421.9376,420.9367,421.236,12622.0
2023-01-17 10:50:00,450.32,450.34,449.01,449.15,9481.0,421.236,421.2547,420.0106,420.1416,9481.0
2023-01-17 11:00:00,449.04,449.31,448.39,449.25,11813.0,420.0387,420.2913,419.4307,420.2351,11813.0
2023-01-17 11:10:00,449.11,449.11,447.88,448.39,11357.0,420.1042,420.1042,418.9536,419.4307,11357.0
2023-01-17 11:20:00,448.32,448.33,447.85,448.01,19808.0,419.3652,419.3746,418.9256,419.0752,19808.0
2023-01-17 11:30:00,448.02,448.09,447.37,447.41,11967.0,419.0846,419.1501,418.4766,418.514,11967.0
2023-01-17 11:40:00,447.48,448.06,447.27,447.77,6230.0,418.5795,419.122,418.383,418.8507,6230.0
2023-01-17 11:50:00,447.73,447.84,446.84,447.01,12223.0,418.8133,418.9162,417.9808,418.1398,12223.0
2023-01-17 12:00:00,447.04,448.2,446.95,447.67,32899.0,418.1679,419.253,418.0837,418.7572,32899.0
2023-01-17 12:10:00,447.51,448.04,447.07,447.54,18490.0,418.6075,419.1033,418.1959,418.6356,18490.0
2023-01-17 12:20:00,447.55,447.63,446.67,446.73,17008.0,418.6449,418.7198,417.8218,417.8779,17008.0
2023-01-17 12:30:00,446.91,447.84,446.9,447.44,14234.0,418.0463,418.9162,418.0369,418.542,14234.0
2023-01-17 12:40:00,447.35,448.15,447.31,447.58,23582.0,418.4579,419.2062,418.4204,418.673,23582.0
2023-01-17 12:50:00,447.48,447.55,447.01,447.55,17446.0,418.5795,418.6449,418.1398,418.6449,17446.0
2023-01-17 13:00:00,447.47,447.84,447.0,447.0,22891.0,418.5701,418.9162,418.1305,418.1305,22891.0
2023-01-17 13:10:00,447.1,447.46,446.82,447.26,13915.0,418.224,418.5608,417.9621,418.3737,13915.0
2023-01-17 13:20:00,447.26,447.55,447.12,447.3,12268.0,418.3737,418.6449,418.2427,418.4111,12268.0
2023-01-17 13:30:00,447.42,448.75,447.05,448.52,61016.0,418.5233,419.7674,418.1772,419.5523,61016.0
2023-01-17 13:40:00,448.56,448.75,448.06,448.17,11558.0,419.5897,419.7674,419.122,419.2249,11558.0
2023-01-17 13:50:00,448.17,448.34,447.9,448.15,14529.0,419.2249,419.3839,418.9723,419.2062,14529.0
2023-01-17 14:00:00,448.15,448.71,448.05,448.69,18100.0,419.2062,419.73,419.1126,419.7113,18100.0
2023-01-17 14:10:00,448.69,449.63,448.53,449.23,27914.0,419.7113,420.5906,419.5616,420.2164,27914.0
2023-01-17 14:20:00,449.12,449.27,448.22,448.61,10752.0,420.1135,420.2539,419.2717,419.6365,10752.0
2023-01-17 14:30:00,448.69,449.8,448.51,449.8,19896.0,419.7113,420.7496,419.5429,420.7496,19896.0
2023-01-17 14:40:00,449.81,450.02,449.6,449.78,22584.0,420.759,420.9554,420.5625,420.7309,22584.0
2023-01-17 14:50:00,449.79,450.0,448.83,448.96,20664.0,420.7403,420.9367,419.8423,419.9639,20664.0
2023-01-17 15:00:00,448.96,449.33,448.73,449.1,28908.0,419.9639,420.31,419.7487,420.0948,28908.0
2023-01-17 15:10:00,449.11,449.4,448.67,449.33,45000.0,420.1042,420.3755,419.6926,420.31,45000.0
2023-01-17 15:20:00,449.32,450.1,448.93,449.03,40723.0,420.3006,421.0302,419.9358,420.0294,40723.0
2023-01-17 15:30:00,449.02,449.08,448.58,448.7,20370.0,420.02,420.0761,419.6084,419.7207,20370.0
2023-01-17 15:40:00,448.71,448.81,447.99,447.99,31950.0,419.73,419.8236,419.0565,419.0565,31950.0
2023-01-17 15:50:00,447.98,447.98,446.7,447.18,97373.0,419.0472,419.0472,417.8498,418.2988,97373.0
2023-01-18 09:30:00,447.16,448.24,445.43,446.89,38114.0,418.2801,419.2904,416.6619,418.0276,38114.0
2023-01-18 09:40:00,447.15,447.96,445.54,445.55,28883.0,418.2708,419.0285,416.7648,416.7741,28883.0
2023-01-18 09:50:00,445.06,445.49,444.1,444.55,32831.0,416.3158,416.718,415.4178,415.8387,32831.0
2023-01-18 10:00:00,445.02,446.02,444.57,445.49,22160.0,416.2783,417.2138,415.8574,416.718,22160.0
2023-01-18 10:10:00,445.55,445.55,444.45,445.13,15153.0,416.7741,416.7741,415.7452,416.3812,15153.0
2023-01-18 10:20:00,445.34,446.5,445.03,445.96,11720.0,416.5777,417.6628,416.2877,417.1576,11720.0
2023-01-18 10:30:00,446.31,446.65,445.3,446.54,10724.0,417.485,417.8031,416.5403,417.7002,10724.0
2023-01-18 10:40:00,446.24,446.29,444.61,444.63,16126.0,417.4195,417.4663,415.8948,415.9135,16126.0
2023-01-18 10:50:00,444.77,444.79,443.0,443.66,25888.0,416.0445,416.0632,414.3888,415.0062,25888.0
2023-01-18 11:00:00,443.9,444.49,442.68,443.03,30507.0,415.2307,415.7826,414.0895,414.4169,30507.0
2023-01-18 11:10:00,443.26,443.46,442.3,442.42,11749.0,414.632,414.8191,413.734,413.8463,11749.0
2023-01-18 11:20:00,442.37,443.16,442.32,442.48,17446.0,413.7995,414.5385,413.7527,413.9024,17446.0
2023-01-18 11:30:00,442.72,443.3,442.42,442.8,12488.0,414.1269,414.6694,413.8463,414.2017,12488.0
2023-01-18 11:40:00,442.83,443.26,442.51,443.19,12052.0,414.2298,414.632,413.9304,414.5665,12052.0
2023-01-18 11:50:00,443.03,443.15,442.29,442.72,15845.0,414.4169,414.5291,413.7247,414.1269,15845.0
2023-01-18 12:00:00,442.94,443.53,442.43,442.87,28944.0,414.3327,414.8846,413.8556,414.2672,28944.0
2023-01-18 12:10:00,442.67,443.59,442.54,442.99,15028.0,414.0801,414.9407,413.9585,414.3794,15028.0
2023-01-18 12:20:00,443.1,443.11,441.95,442.21,13669.0,414.4823,414.4917,413.4066,413.6498,13669.0
2023-01-18 12:30:00,442.2,442.56,441.87,442.37,9460.0,413.6405,413.9772,413.3318,413.7995,9460.0
2023-01-18 12:40:00,442.33,442.44,441.73,441.97,7673.0,413.7621,413.865,413.2008,413.4253,7673.0
2023-01-18 12:50:00,441.99,442.03,441.05,441.66,11431.0,413.444,413.4815,412.5647,413.1353,11431.0
2023-01-18 13:00:00,441.69,441.96,441.23,441.4,8718.0,413.1634,413.416,412.7331,412.8921,8718.0
2023-01-18 13:10:00,441.3,441.35,440.8,441.12,26421.0,412.7986,412.8454,412.3309,412.6302,26421.0
2023-01-18 13:20:00,441.0,441.61,440.77,441.54,13928.0,412.518,413.0886,412.3028,413.0231,13928.0
2023-01-18 13:30:00,441.69,442.0,441.24,441.24,11314.0,413.1634,413.4534,412.7425,412.7425,11314.0
2023-01-18 13:40:00,441.45,441.72,440.97,441.16,14841.0,412.9389,413.1915,412.4899,412.6676,14841.0
2023-01-18 13:50:00,441.33,441.77,440.79,441.14,11299.0,412.8267,413.2382,412.3215,412.6489,11299.0
2023-01-18 14:00:00,441.06,442.0,440.88,441.41,10092.0,412.5741,413.4534,412.4057,412.9015,10092.0
2023-01-18 14:10:00,441.3,441.53,440.65,440.86,10062.0,412.7986,413.0137,412.1906,412.387,10062.0
2023-01-18 14:20:00,440.96,441.52,440.88,441.3,17355.0,412.4806,413.0044,412.4057,412.7986,17355.0
2023-01-18 14:30:00,441.32,441.86,441.3,441.6,14367.0,412.8173,413.3224,412.7986,413.0792,14367.0
2023-01-18 14:40:00,441.49,442.26,441.28,441.87,17648.0,412.9763,413.6966,412.7799,413.3318,17648.0
2023-01-18 14:50:00,442.02,442.04,441.4,442.04,13517.0,413.4721,413.4908,412.8921,413.4908,13517.0
2023-01-18 15:00:00,441.91,443.55,441.51,443.39,25270.0,413.3692,414.9033,412.995,414.7536,25270.0
2023-01-18 15:10:00,443.43,444.24,443.16,443.35,21299.0,414.791,415.5487,414.5385,414.7162,21299.0
2023-01-18 15:20:00,443.32,444.55,443.32,443.37,27764.0,414.6881,415.8387,414.6881,414.7349,27764.0
2023-01-18 15:30:00,443.48,444.2,442.68,442.77,45363.0,414.8378,415.5113,414.0895,414.1737,45363.0
2023-01-18 15:40:00,442.67,442.73,441.3,441.3,49405.0,414.0801,414.1362,412.7986,412.7986,49405.0
2023-01-18 15:50:00,441.14,441.6,440.89,441.18,110319.0,412.6489,413.0792,412.4151,412.6863,110319.0
2023-01-19 09:30:00,442.76,445.92,442.51,445.13,50108.0,414.1643,417.1202,413.9304,416.3812,50108.0
2023-01-19 09:40:00,444.79,445.51,444.29,444.91,31546.0,416.0632,416.7367,415.5955,416.1754,31546.0
2023-01-19 09:50:00,444.56,444.56,441.27,441.43,16192.0,415.8481,415.8481,412.7705,412.9202,16192.0
2023-01-19 10:00:00,441.43,443.34,441.18,443.17,20197.0,412.9202,414.7068,412.6863,414.5478,20197.0
2023-01-19 10:10:00,443.0,444.8,442.93,444.56,24157.0,414.3888,416.0725,414.3233,415.8481,24157.0
2023-01-19 10:20:00,444.63,444.67,442.93,442.94,8285.0,415.9135,415.9509,414.3233,414.3327,8285.0
2023-01-19 10:30:00,443.01,443.34,441.79,442.05,9339.0,414.3982,414.7068,413.257,413.5002,9339.0
2023-01-19 10:40:00,442.1,442.67,441.69,441.69,12575.0,413.5469,414.0801,413.1634,413.1634,12575.0
2023-01-19 10:50:00,441.54,442.41,441.48,442.35,13189.0,413.0231,413.8369,412.967,413.7808,13189.0
2023-01-19 11:00:00,442.4,442.66,441.87,441.87,13273.0,413.8276,414.0708,413.3318,413.3318,13273.0
2023-01-19 11:10:00,441.8,442.22,441.08,441.23,10477.0,413.2663,413.6592,412.5928,412.7331,10477.0
2023-01-19 11:20:00,441.06,442.75,440.83,442.29,14898.0,412.5741,414.1549,412.359,413.7247,14898.0
2023-01-19 11:30:00,442.4,442.82,442.0,442.13,15555.0,413.8276,414.2204,413.4534,413.575,15555.0
2023-01-19 11:40:00,441.99,442.73,441.59,442.11,24125.0,413.444,414.1362,413.0699,413.5563,24125.0
2023-01-19 11:50:00,441.94,442.22,441.41,441.41,6917.0,413.3973,413.6592,412.9015,412.9015,6917.0
2023-01-19 12:00:00,441.41,442.23,441.41,441.89,12953.0,412.9015,413.6685,412.9015,413.3505,12953.0
2023-01-19 12:10:00,441.94,442.85,441.84,442.35,26128.0,413.3973,414.2485,413.3037,413.7808,26128.0
2023-01-19 12:20:00,442.35,442.91,442.12,442.23,11537.0,413.7808,414.3046,413.5656,413.6685,11537.0
2023-01-19 12:30:00,442.12,442.52,441.92,442.0,9413.0,413.5656,413.9398,413.3786,413.4534,9413.0
2023-01-19 12:40:00,441.9,442.19,441.61,442.19,14505.0,413.3598,413.6311,413.0886,413.6311,14505.0
2023-01-19 12:50:00,442.2,442.4,441.26,442.25,9700.0,413.6405,413.8276,412.7612,413.6872,9700.0
2023-01-19 13:00:00,442.21,442.77,442.05,442.45,13794.0,413.6498,414.1737,413.5002,413.8743,13794.0
2023-01-19 13:10:00,442.36,442.82,442.14,442.55,10140.0,413.7901,414.2204,413.5843,413.9679,10140.0
2023-01-19 13:20:00,442.64,442.83,442.09,442.6,16603.0,414.0521,414.2298,413.5376,414.0146,16603.0
2023-01-19 13:30:00,442.63,442.75,442.38,442.49,16783.0,414.0427,414.1549,413.8088,413.9117,16783.0
2023-01-19 13:40:00,442.55,442.65,441.62,441.78,9887.0,413.9679,414.0614,413.0979,413.2476,9887.0
2023-01-19 13:50:00,441.67,442.1,441.65,441.82,7999.0,413.1447,413.5469,413.126,413.285,7999.0
2023-01-19 14:00:00,441.77,441.78,440.54,440.78,9188.0,413.2382,413.2476,412.0877,412.3122,9188.0
2023-01-19 14:10:00,440.74,441.36,440.74,440.75,13479.0,412.2748,412.8547,412.2748,412.2841,13479.0
2023-01-19 14:20:00,440.83,441.49,440.81,441.1,10205.0,412.359,412.9763,412.3402,412.6115,10205.0
2023-01-19 14:30:00,441.18,441.38,440.83,441.37,7756.0,412.6863,412.8734,412.359,412.8641,7756.0
2023-01-19 14:40:00,441.45,441.45,440.89,440.9,7912.0,412.9389,412.9389,412.4151,412.4244,7912.0
2023-01-19 14:50:00,441.03,441.66,441.0,441.43,12449.0,412.546,413.1353,412.518,412.9202,12449.0
2023-01-19 15:00:00,441.39,441.54,440.94,440.98,11894.0,412.8828,413.0231,412.4618,412.4993,11894.0
2023-01-19 15:10:00,440.9,441.09,440.5,440.86,23743.0,412.4244,412.6022,412.0503,412.387,23743.0
2023-01-19 15:20:00,440.84,441.22,440.69,441.18,22943.0,412.3683,412.7238,412.228,412.6863,22943.0
2023-01-19 15:30:00,441.14,441.33,440.73,441.33,23289.0,412.6489,412.8267,412.2654,412.8267,23289.0
2023-01-19 15:40:00,441.28,441.55,440.89,440.89,39664.0,412.7799,413.0325,412.4151,412.4151,39664.0
2023-01-19 15:50:00,440.82,440.82,439.03,439.31,114191.0,412.3496,412.3496,410.6752,410.9371,114191.0
2023-01-20 09:30:00,441.34,441.34,437.62,440.14,105284.0,412.836,412.836,409.3563,411.7135,105284.0
2023-01-20 09:40:00,440.39,440.6,439.09,439.93,18034.0,411.9474,412.1438,410.7313,411.5171,18034.0
2023-01-20 09:50:00,440.11,440.17,438.75,438.98,12634.0,411.6855,411.7416,410.4133,410.6284,12634.0
2023-01-20 10:00:00,438.79,441.47,438.67,440.9,13723.0,410.4507,412.9576,410.3385,412.4244,13723.0
2023-01-20 10:10:00,440.7,441.84,439.45,439.71,12567.0,412.2373,413.3037,411.0681,411.3113,12567.0
2023-01-20 10:20:00,439.52,441.51,439.3,440.8,23956.0,411.1336,412.995,410.9278,412.3309,23956.0
2023-01-20 10:30:00,441.19,441.19,440.12,440.28,12728.0,412.6957,412.6957,411.6948,411.8445,12728.0
2023-01-20 10:40:00,440.25,440.73,439.72,439.83,5897.0,411.8164,412.2654,411.3206,411.4235,5897.0
2023-01-20 10:50:00,439.76,441.16,439.76,440.85,7752.0,411.3581,412.6676,411.3581,412.3777,7752.0
2023-01-20 11:00:00,440.88,441.43,440.82,441.17,11234.0,412.4057,412.9202,412.3496,412.677,11234.0
2023-01-20 11:10:00,441.4,441.76,440.92,441.11,8990.0,412.8921,413.2289,412.4431,412.6209,8990.0
2023-01-20 11:20:00,441.17,441.51,440.92,441.17,7372.0,412.677,412.995,412.4431,412.677,7372.0
2023-01-20 11:30:00,440.95,441.49,440.44,440.45,7791.0,412.4712,412.9763,411.9941,412.0035,7791.0
2023-01-20 11:40:00,440.4,440.87,440.25,440.77,7970.0,411.9567,412.3964,411.8164,412.3028,7970.0
2023-01-20 11:50:00,440.73,441.12,440.26,440.26,7827.0,412.2654,412.6302,411.8258,411.8258,7827.0
2023-01-20 12:00:00,440.5,440.52,439.66,439.7,6975.0,412.0503,412.069,411.2645,411.3019,6975.0
2023-01-20 12:10:00,439.65,440.8,439.62,440.8,10818.0,411.2552,412.3309,411.2271,412.3309,10818.0
2023-01-20 12:20:00,440.82,441.28,440.74,440.83,11083.0,412.3496,412.7799,412.2748,412.359,11083.0
2023-01-20 12:30:00,440.99,440.99,440.09,440.17,5796.0,412.5086,412.5086,411.6667,411.7416,5796.0
2023-01-20 12:40:00,440.16,440.62,440.16,440.56,8270.0,411.7322,412.1625,411.7322,412.1064,8270.0
2023-01-20 12:50:00,440.55,441.01,440.45,440.68,11752.0,412.097,412.5273,412.0035,412.2186,11752.0
2023-01-20 13:00:00,440.83,441.22,440.63,440.71,10431.0,412.359,412.7238,412.1719,412.2467,10431.0
2023-01-20 13:10:00,440.68,441.16,440.33,440.81,9367.0,412.2186,412.6676,411.8912,412.3402,9367.0
2023-01-20 13:20:00,440.66,440.9,440.45,440.9,3660.0,412.1999,412.4244,412.0035,412.4244,3660.0
2023-01-20 13:30:00,440.94,442.12,440.94,442.04,11685.0,412.4618,413.5656,412.4618,413.4908,11685.0
2023-01-20 13:40:00,442.14,442.28,441.56,442.02,16979.0,413.5843,413.7153,413.0418,413.4721,16979.0
2023-01-20 13:50:00,442.22,442.58,442.18,442.53,13286.0,413.6592,413.9959,413.6218,413.9492,13286.0
2023-01-20 14:00:00,442.53,442.54,442.04,442.37,10383.0,413.9492,413.9585,413.4908,413.7995,10383.0
2023-01-20 14:10:00,442.39,442.51,441.82,441.93,8402.0,413.8182,413.9304,413.285,413.3879,8402.0
2023-01-20 14:20:00,441.81,442.02,440.82,440.97,21512.0,413.2757,413.4721,412.3496,412.4899,21512.0
2023-01-20 14:30:00,441.05,441.9,441.05,441.9,8646.0,412.5647,413.3598,412.5647,413.3598,8646.0
2023-01-20 14:40:00,441.96,441.97,440.96,441.1,9892.0,413.416,413.4253,412.4806,412.6115,9892.0
2023-01-20 14:50:00,441.13,441.41,441.13,441.41,7099.0,412.6396,412.9015,412.6396,412.9015,7099.0
2023-01-20 15:00:00,441.48,442.15,441.46,441.87,16185.0,412.967,413.5937,412.9483,413.3318,16185.0
2023-01-20 15:10:00,441.8,443.0,441.37,442.86,13027.0,413.2663,414.3888,412.8641,414.2578,13027.0
2023-01-20 15:20:00,442.78,442.78,441.83,442.46,13286.0,414.183,414.183,413.2944,413.8837,13286.0
2023-01-20 15:30:00,442.57,442.61,441.67,441.97,23834.0,413.9866,414.024,413.1447,413.4253,23834.0
2023-01-20 15:40:00,441.9,442.16,441.68,442.09,28024.0,413.3598,413.6031,413.1541,413.5376,28024.0
2023-01-20 15:50:00,442.15,443.35,441.76,443.15,120590.0,413.5937,414.7162,413.2289,414.5291,120590.0
2023-01-23 09:30:00,443.11,445.48,443.0,444.77,47849.0,414.4917,416.7086,414.3888,416.0445,47849.0
2023-01-23 09:40:00,444.54,445.34,443.81,445.25,17356.0,415.8293,416.5777,415.1465,416.4935,17356.0
2023-01-23 09:50:00,445.35,446.05,444.85,444.85,18927.0,416.587,417.2418,416.1193,416.1193,18927.0
2023-01-23 10:00:00,445.35,445.58,443.38,443.39,22081.0,416.587,416.8022,414.7443,414.7536,22081.0
2023-01-23 10:10:00,443.4,443.53,442.06,442.09,34917.0,414.763,414.8846,413.5095,413.5376,34917.0
2023-01-23 10:20:00,442.09,444.44,442.09,444.31,18479.0,413.5376,415.7358,413.5376,415.6142,18479.0
2023-01-23 10:30:00,444.35,445.39,444.35,444.7,16769.0,415.6516,416.6244,415.6516,415.979,16769.0
2023-01-23 10:40:00,444.7,445.2,444.28,444.5,15805.0,415.979,416.4467,415.5861,415.7919,15805.0
2023-01-23 10:50:00,444.42,444.75,443.57,443.87,19691.0,415.7171,416.0258,414.922,415.2026,19691.0
2023-01-23 11:00:00,443.74,445.54,443.57,445.51,15961.0,415.081,416.7648,414.922,416.7367,15961.0
2023-01-23 11:10:00,445.58,446.06,445.29,446.03,16216.0,416.8022,417.2512,416.5309,417.2231,16216.0
2023-01-23 11:20:00,446.2,446.84,445.55,445.57,22562.0,417.3821,417.9808,416.7741,416.7928,22562.0
2023-01-23 11:30:00,445.64,445.76,444.46,444.98,12770.0,416.8583,416.9705,415.7545,416.2409,12770.0
2023-01-23 11:40:00,444.91,445.08,444.37,444.67,15717.0,416.1754,416.3345,415.6703,415.9509,15717.0
2023-01-23 11:50:00,444.52,445.03,444.25,444.96,9572.0,415.8106,416.2877,415.5581,416.2222,9572.0
2023-01-23 12:00:00,444.99,445.25,444.07,444.07,15729.0,416.2503,416.4935,415.3897,415.3897,15729.0
2023-01-23 12:10:00,444.08,444.2,443.14,443.73,13475.0,415.3991,415.5113,414.5198,415.0717,13475.0
2023-01-23 12:20:00,443.9,444.05,443.11,443.89,10422.0,415.2307,415.371,414.4917,415.2213,10422.0
2023-01-23 12:30:00,443.9,444.38,443.79,444.19,11764.0,415.2307,415.6797,415.1278,415.5019,11764.0
2023-01-23 12:40:00,444.12,444.74,443.92,444.28,10481.0,415.4365,416.0164,415.2494,415.5861,10481.0
2023-01-23 12:50:00,444.12,444.26,443.3,443.43,16309.0,415.4365,415.5674,414.6694,414.791,16309.0
2023-01-23 13:00:00,443.53,444.65,443.38,444.55,25118.0,414.8846,415.9322,414.7443,415.8387,25118.0
2023-01-23 13:10:00,444.44,444.57,443.99,444.0,7273.0,415.7358,415.8574,415.3149,415.3242,7273.0
2023-01-23 13:20:00,444.01,444.03,443.21,443.43,9255.0,415.3336,415.3523,414.5852,414.791,9255.0
2023-01-23 13:30:00,443.36,443.46,442.76,443.44,17911.0,414.7256,414.8191,414.1643,414.8004,17911.0
2023-01-23 13:40:00,443.44,443.62,443.17,443.4,19059.0,414.8004,414.9688,414.5478,414.763,19059.0
2023-01-23 13:50:00,443.37,444.09,443.33,443.34,14676.0,414.7349,415.4084,414.6975,414.7068,14676.0
2023-01-23 14:00:00,443.49,443.54,442.46,442.67,21482.0,414.8472,414.8939,413.8837,414.0801,21482.0
2023-01-23 14:10:00,442.45,442.51,441.77,441.89,21411.0,413.8743,413.9304,413.2382,413.3505,21411.0
2023-01-23 14:20:00,441.89,441.93,440.98,441.11,20407.0,413.3505,413.3879,412.4993,412.6209,20407.0
2023-01-23 14:30:00,441.14,442.04,441.08,441.56,30338.0,412.6489,413.4908,412.5928,413.0418,30338.0
2023-01-23 14:40:00,441.55,442.06,441.02,441.31,20848.0,413.0325,413.5095,412.5367,412.808,20848.0
2023-01-23 14:50:00,441.33,441.9,440.86,441.66,18262.0,412.8267,413.3598,412.387,413.1353,18262.0
2023-01-23 15:00:00,441.52,441.9,441.1,441.25,26225.0,413.0044,413.3598,412.6115,412.7518,26225.0
2023-01-23 15:10:00,441.18,442.24,441.18,441.84,24112.0,412.6863,413.6779,412.6863,413.3037,24112.0
2023-01-23 15:20:00,441.84,442.28,441.19,441.57,21702.0,413.3037,413.7153,412.6957,413.0512,21702.0
2023-01-23 15:30:00,441.64,442.46,441.46,442.32,39580.0,413.1166,413.8837,412.9483,413.7527,39580.0
2023-01-23 15:40:00,442.42,442.42,441.58,441.71,36758.0,413.8463,413.8463,413.0605,413.1821,36758.0
2023-01-23 15:50:00,441.58,442.52,441.23,441.48,160011.0,413.0605,413.9398,412.7331,412.967,160011.0
2023-01-24 09:30:00,442.17,448.99,437.7,438.51,112315.0,413.6124,419.9919,409.4311,410.1888,112315.0
2023-01-24 09:40:00,438.51,445.99,437.69,444.9,105122.0,410.1888,417.1857,409.4217,416.1661,105122.0
2023-01-24 09:50:00,445.08,448.49,444.64,445.94,80272.0,416.3345,419.5242,415.9229,417.1389,80272.0
2023-01-24 10:00:00,445.94,446.16,440.3,441.43,56217.0,417.1389,417.3447,411.8632,412.9202,56217.0
2023-01-24 10:10:00,441.55,444.11,440.51,440.9,48106.0,413.0325,415.4271,412.0596,412.4244,48106.0
2023-01-24 10:20:00,440.66,442.67,440.59,442.45,47043.0,412.1999,414.0801,412.1345,413.8743,47043.0
2023-01-24 10:30:00,442.46,443.47,441.92,443.38,35422.0,413.8837,414.8284,413.3786,414.7443,35422.0
2023-01-24 10:40:00,443.44,444.53,441.23,441.23,29679.0,414.8004,415.82,412.7331,412.7331,29679.0
2023-01-24 10:50:00,441.0,443.9,441.0,443.84,37264.0,412.518,415.2307,412.518,415.1746,37264.0
2023-01-24 11:00:00,443.64,445.76,443.02,445.0,44822.0,414.9875,416.9705,414.4075,416.2596,44822.0
2023-01-24 11:10:00,445.15,447.7,445.14,446.97,82457.0,416.3999,418.7853,416.3906,418.1024,82457.0
2023-01-24 11:20:00,446.83,447.71,446.32,447.34,39501.0,417.9714,418.7946,417.4944,418.4485,39501.0
2023-01-24 11:30:00,447.36,448.41,446.72,447.65,38598.0,418.4672,419.4494,417.8685,418.7385,38598.0
2023-01-24 11:40:00,447.64,449.32,447.48,448.95,41825.0,418.7291,420.3006,418.5795,419.9545,41825.0
2023-01-24 11:50:00,449.11,449.18,447.86,447.97,25341.0,420.1042,420.1697,418.9349,419.0378,25341.0
2023-01-24 12:00:00,447.92,447.98,445.85,446.23,29376.0,418.991,419.0472,417.0547,417.4102,29376.0
2023-01-24 12:10:00,446.22,446.22,444.35,445.59,31518.0,417.4008,417.4008,415.6516,416.8115,31518.0
2023-01-24 12:20:00,445.59,447.16,445.23,447.16,42937.0,416.8115,418.2801,416.4748,418.2801,42937.0
2023-01-24 12:30:00,447.05,447.52,446.32,447.07,55848.0,418.1772,418.6169,417.4944,418.1959,55848.0
2023-01-24 12:40:00,446.86,447.66,446.58,447.13,28591.0,417.9995,418.7478,417.7376,418.2521,28591.0
2023-01-24 12:50:00,447.23,447.46,445.17,445.51,25812.0,418.3456,418.5608,416.4187,416.7367,25812.0
2023-01-24 13:00:00,445.28,447.94,445.16,447.94,33410.0,416.5215,419.0098,416.4093,419.0098,33410.0
2023-01-24 13:10:00,448.0,448.36,447.23,447.52,26830.0,419.0659,419.4026,418.3456,418.6169,26830.0
2023-01-24 13:20:00,447.5,447.81,446.77,447.5,16418.0,418.5982,418.8881,417.9153,418.5982,16418.0
2023-01-24 13:30:00,447.54,448.18,447.24,447.48,19910.0,418.6356,419.2343,418.355,418.5795,19910.0
2023-01-24 13:40:00,447.39,449.32,447.26,449.1,41769.0,418.4953,420.3006,418.3737,420.0948,41769.0
2023-01-24 13:50:00,449.02,450.96,449.02,449.51,32477.0,420.02,421.8347,420.02,420.4784,32477.0
2023-01-24 14:00:00,449.47,449.76,447.65,447.65,14695.0,420.4409,420.7122,418.7385,418.7385,14695.0
2023-01-24 14:10:00,447.84,448.16,447.22,447.7,15060.0,418.9162,419.2155,418.3363,418.7853,15060.0
2023-01-24 14:20:00,447.8,448.42,447.26,447.72,35973.0,418.8788,419.4588,418.3737,418.804,35973.0
2023-01-24 14:30:00,447.75,448.84,447.75,448.14,45972.0,418.832,419.8516,418.832,419.1968,45972.0
2023-01-24 14:40:00,448.35,449.98,448.31,448.95,22762.0,419.3933,420.918,419.3559,419.9545,22762.0
2023-01-24 14:50:00,449.06,449.5,448.8,449.26,20725.0,420.0574,420.469,419.8142,420.2445,20725.0
2023-01-24 15:00:00,449.32,450.55,449.3,449.94,21163.0,420.3006,421.4512,420.2819,420.8806,21163.0
2023-01-24 15:10:00,449.97,449.97,449.07,449.38,28037.0,420.9086,420.9086,420.0668,420.3567,28037.0
2023-01-24 15:20:00,449.45,449.77,448.83,449.69,30921.0,420.4222,420.7216,419.8423,420.6467,30921.0
2023-01-24 15:30:00,449.69,450.08,449.15,449.24,41250.0,420.6467,421.0115,420.1416,420.2258,41250.0
2023-01-24 15:40:00,449.12,449.15,447.86,447.86,61766.0,420.1135,420.1416,418.9349,418.9349,61766.0
2023-01-24 15:50:00,447.72,449.62,447.72,449.01,124349.0,418.804,420.5812,418.804,420.0106,124349.0
2023-01-25 09:30:00,448.0,452.47,444.84,452.21,84402.0,419.0659,423.2472,416.11,423.004,84402.0
2023-01-25 09:40:00,452.0,453.51,451.02,453.18,62098.0,422.8075,424.22,421.8908,423.9113,62098.0
2023-01-25 09:50:00,452.93,453.16,451.53,453.11,30929.0,423.6775,423.8926,422.3679,423.8458,30929.0
2023-01-25 10:00:00,453.07,455.65,453.07,454.37,26072.0,423.8084,426.2218,423.8084,425.0245,26072.0
2023-01-25 10:10:00,454.36,454.88,453.74,453.97,20865.0,425.0151,425.5015,424.4352,424.6503,20865.0
2023-01-25 10:20:00,453.86,454.2,452.21,452.57,21416.0,424.5474,424.8654,423.004,423.3407,21416.0
2023-01-25 10:30:00,452.56,453.46,450.76,450.86,31257.0,423.3314,424.1732,421.6476,421.7412,31257.0
2023-01-25 10:40:00,450.95,451.55,450.33,451.29,23175.0,421.8254,422.3866,421.2454,422.1434,23175.0
2023-01-25 10:50:00,451.0,451.0,448.84,449.43,19870.0,421.8721,421.8721,419.8516,420.4035,19870.0
2023-01-25 11:00:00,449.17,451.26,448.97,450.97,20136.0,420.1603,422.1153,419.9732,421.8441,20136.0
2023-01-25 11:10:00,450.88,450.97,449.89,450.48,17455.0,421.7599,421.8441,420.8338,421.3857,17455.0
2023-01-25 11:20:00,450.59,451.76,450.32,451.24,39182.0,421.4886,422.583,421.236,422.0966,39182.0
2023-01-25 11:30:00,451.11,451.14,449.48,449.73,11147.0,421.975,422.0031,420.4503,420.6841,11147.0
2023-01-25 11:40:00,449.63,449.7,448.24,449.13,9476.0,420.5906,420.6561,419.2904,420.1229,9476.0
2023-01-25 11:50:00,449.2,451.2,449.07,450.72,15251.0,420.1884,422.0592,420.0668,421.6102,15251.0
2023-01-25 12:00:00,450.88,451.7,450.77,451.42,15911.0,421.7599,422.5269,421.657,422.265,15911.0
2023-01-25 12:10:00,451.42,452.86,450.97,452.68,18595.0,422.265,423.612,421.8441,423.4436,18595.0
2023-01-25 12:20:00,452.74,453.99,452.43,453.84,19659.0,423.4997,424.669,423.2098,424.5287,19659.0
2023-01-25 12:30:00,453.75,454.57,452.75,454.43,16588.0,424.4445,425.2116,423.5091,425.0806,16588.0
2023-01-25 12:40:00,454.38,454.67,454.18,454.58,19817.0,425.0338,425.3051,424.8467,425.2209,19817.0
2023-01-25 12:50:00,454.45,454.87,454.06,454.67,14125.0,425.0993,425.4922,424.7345,425.3051,14125.0
2023-01-25 13:00:00,454.68,455.5,453.99,454.09,14305.0,425.3144,426.0815,424.669,424.7626,14305.0
2023-01-25 13:10:00,454.14,454.17,453.02,453.13,10886.0,424.8093,424.8374,423.7617,423.8646,10886.0
2023-01-25 13:20:00,452.84,453.89,452.63,453.74,12047.0,423.5933,424.5755,423.3968,424.4352,12047.0
2023-01-25 13:30:00,453.89,454.16,453.49,453.83,9336.0,424.5755,424.828,424.2013,424.5193,9336.0
2023-01-25 13:40:00,453.92,455.38,453.92,455.06,15823.0,424.6035,425.9692,424.6035,425.6699,15823.0
2023-01-25 13:50:00,455.09,455.35,454.11,454.4,10507.0,425.698,425.9412,424.7813,425.0525,10507.0
2023-01-25 14:00:00,454.5,455.13,454.15,454.42,8747.0,425.1461,425.7354,424.8187,425.0712,8747.0
2023-01-25 14:10:00,454.26,454.49,453.98,454.27,7935.0,424.9216,425.1367,424.6597,424.9309,7935.0
2023-01-25 14:20:00,454.26,454.37,453.17,453.74,11916.0,424.9216,425.0245,423.902,424.4352,11916.0
2023-01-25 14:30:00,453.65,454.04,453.48,453.82,18235.0,424.351,424.7158,424.192,424.51,18235.0
2023-01-25 14:40:00,453.73,454.68,453.73,454.56,11595.0,424.4258,425.3144,424.4258,425.2022,11595.0
2023-01-25 14:50:00,454.8,455.81,453.75,455.52,26134.0,425.4267,426.3715,424.4445,426.1002,26134.0
2023-01-25 15:00:00,455.38,455.39,454.22,454.55,10977.0,425.9692,425.9786,424.8842,425.1928,10977.0
2023-01-25 15:10:00,454.53,454.65,453.83,454.34,8834.0,425.1741,425.2864,424.5193,424.9964,8834.0
2023-01-25 15:20:00,454.53,454.64,454.04,454.28,10311.0,425.1741,425.277,424.7158,424.9403,10311.0
2023-01-25 15:30:00,454.36,454.85,453.73,454.64,18913.0,425.0151,425.4735,424.4258,425.277,18913.0
2023-01-25 15:40:00,454.5,454.72,453.65,453.67,26935.0,425.1461,425.3519,424.351,424.3697,26935.0
2023-01-25 15:50:00,453.17,454.71,453.1,454.21,86665.0,423.902,425.3425,423.8365,424.8748,86665.0
2023-01-26 09:30:00,455.35,456.46,452.83,455.33,61282.0,425.9412,426.9795,423.5839,425.9225,61282.0
2023-01-26 09:40:00,455.33,457.96,454.42,456.04,33207.0,425.9225,428.3826,425.0712,426.5866,33207.0
2023-01-26 09:50:00,456.14,459.74,455.81,459.39,37876.0,426.6802,430.0476,426.3715,429.7203,37876.0
2023-01-26 10:00:00,459.25,461.83,458.59,461.56,28304.0,429.5893,432.0027,428.9719,431.7501,28304.0
2023-01-26 10:10:00,461.94,463.52,461.61,463.0,35811.0,432.1056,433.5835,431.7969,433.0971,35811.0
2023-01-26 10:20:00,463.25,463.34,460.73,461.26,27229.0,433.331,433.4151,430.9737,431.4695,27229.0
2023-01-26 10:30:00,461.22,461.22,458.44,458.88,29768.0,431.4321,431.4321,428.8316,429.2432,29768.0
2023-01-26 10:40:00,458.95,461.06,458.95,460.12,26667.0,429.3087,431.2824,429.3087,430.4031,26667.0
2023-01-26 10:50:00,460.01,460.07,457.44,458.09,23576.0,430.3002,430.3563,427.8962,428.5042,23576.0
2023-01-26 11:00:00,457.92,460.55,457.65,460.19,29903.0,428.3452,430.8053,428.0926,430.4686,29903.0
2023-01-26 11:10:00,460.2,460.85,459.21,460.57,31483.0,430.4779,431.086,429.5519,430.824,31483.0
2023-01-26 11:20:00,460.74,461.54,460.37,461.14,13043.0,430.9831,431.7314,430.637,431.3572,13043.0
2023-01-26 11:30:00,461.16,462.25,461.16,461.62,20902.0,431.3759,432.3955,431.3759,431.8062,20902.0
2023-01-26 11:40:00,461.48,463.25,461.18,462.68,16193.0,431.6753,433.331,431.3946,432.7978,16193.0
2023-01-26 11:50:00,462.92,463.29,462.02,462.76,12005.0,433.0223,433.3684,432.1804,432.8726,12005.0
2023-01-26 12:00:00,462.83,463.55,462.69,463.55,13382.0,432.9381,433.6116,432.8071,433.6116,13382.0
2023-01-26 12:10:00,463.67,463.68,462.47,462.64,11472.0,433.7238,433.7332,432.6013,432.7604,11472.0
2023-01-26 12:20:00,462.64,462.69,462.2,462.69,6338.0,432.7604,432.8071,432.3488,432.8071,6338.0
2023-01-26 12:30:00,462.25,462.54,461.65,462.43,13209.0,432.3955,432.6668,431.8343,432.5639,13209.0
2023-01-26 12:40:00,462.55,462.8,460.72,461.43,25352.0,432.6762,432.91,430.9644,431.6285,25352.0
2023-01-26 12:50:00,461.6,463.14,461.59,463.1,10320.0,431.7875,433.2281,431.7782,433.1906,10320.0
2023-01-26 13:00:00,463.1,463.76,462.47,462.74,11798.0,433.1906,433.808,432.6013,432.8539,11798.0
2023-01-26 13:10:00,462.57,463.56,462.57,463.38,13120.0,432.6949,433.6209,432.6949,433.4526,13120.0
2023-01-26 13:20:00,463.31,463.35,462.6,462.66,7373.0,433.3871,433.4245,432.7229,432.7791,7373.0
2023-01-26 13:30:00,462.74,463.14,462.06,462.58,13188.0,432.8539,433.2281,432.2178,432.7042,13188.0
2023-01-26 13:40:00,462.67,463.02,462.35,462.42,13885.0,432.7884,433.1158,432.4891,432.5546,13885.0
2023-01-26 13:50:00,462.4,462.65,461.33,461.87,13811.0,432.5359,432.7697,431.535,432.0401,13811.0
2023-01-26 14:00:00,461.87,462.78,461.5,462.19,13811.0,432.0401,432.8913,431.694,432.3394,13811.0
2023-01-26 14:10:00,462.2,462.2,460.93,461.41,9617.0,432.3488,432.3488,431.1608,431.6098,9617.0
2023-01-26 14:20:00,461.34,462.1,460.6,461.22,13968.0,431.5443,432.2552,430.8521,431.4321,13968.0
2023-01-26 14:30:00,461.06,462.2,460.88,462.15,13785.0,431.2824,432.3488,431.114,432.302,13785.0
2023-01-26 14:40:00,462.25,462.52,462.02,462.02,8354.0,432.3955,432.6481,432.1804,432.1804,8354.0
2023-01-26 14:50:00,461.94,462.69,461.73,462.66,20478.0,432.1056,432.8071,431.9091,432.7791,20478.0
2023-01-26 15:00:00,462.68,463.47,462.62,463.05,14511.0,432.7978,433.5367,432.7416,433.1439,14511.0
2023-01-26 15:10:00,463.11,463.11,462.2,462.34,23187.0,433.2,433.2,432.3488,432.4797,23187.0
2023-01-26 15:20:00,462.27,462.62,461.48,461.48,15817.0,432.4142,432.7416,431.6753,431.6753,15817.0
2023-01-26 15:30:00,461.44,461.59,460.58,460.82,30950.0,431.6379,431.7782,430.8334,431.0579,30950.0
2023-01-26 15:40:00,460.79,460.79,458.92,459.72,61788.0,431.0298,431.0298,429.2806,430.0289,61788.0
2023-01-26 15:50:00,459.83,460.32,459.15,459.78,120935.0,430.1318,430.5902,429.4958,430.0851,120935.0
2023-01-27 09:30:00,460.86,464.27,458.84,464.0,58662.0,431.0953,434.2851,429.2058,434.0325,58662.0
2023-01-27 09:40:00,464.32,466.68,462.58,463.56,50560.0,434.3318,436.5394,432.7042,433.6209,50560.0
2023-01-27 09:50:00,463.28,465.29,463.28,464.94,21575.0,433.359,435.2392,433.359,434.9118,21575.0
2023-01-27 10:00:00,464.69,466.0,462.6,464.51,20619.0,434.678,435.9033,432.7229,434.5096,20619.0
2023-01-27 10:10:00,464.82,465.31,463.59,463.99,14819.0,434.7996,435.2579,433.649,434.0232,14819.0
2023-01-27 10:20:00,464.03,464.62,463.02,463.47,12268.0,434.0606,434.6125,433.1158,433.5367,12268.0
2023-01-27 10:30:00,463.27,463.95,462.68,463.4,9302.0,433.3497,433.9857,432.7978,433.4713,9302.0
2023-01-27 10:40:00,463.12,463.23,461.05,461.53,22894.0,433.2094,433.3122,431.273,431.722,22894.0
2023-01-27 10:50:00,461.21,462.59,460.51,462.29,12398.0,431.4227,432.7136,430.7679,432.433,12398.0
2023-01-27 11:00:00,462.31,462.31,460.66,461.37,22187.0,432.4517,432.4517,430.9082,431.5724,22187.0
2023-01-27 11:10:00,460.94,461.41,460.62,461.16,12188.0,431.1701,431.6098,430.8708,431.3759,12188.0
2023-01-27 11:20:00,461.11,462.42,460.81,461.37,14211.0,431.3292,432.5546,431.0485,431.5724,14211.0
2023-01-27 11:30:00,461.53,462.3,461.1,461.82,11285.0,431.722,432.4423,431.3198,431.9933,11285.0
2023-01-27 11:40:00,461.77,462.2,461.08,461.26,10228.0,431.9465,432.3488,431.3011,431.4695,10228.0
2023-01-27 11:50:00,461.44,461.44,459.27,459.4,17582.0,431.6379,431.6379,429.608,429.7296,17582.0
2023-01-27 12:00:00,459.34,459.34,457.45,457.87,28129.0,429.6735,429.6735,427.9055,428.2984,28129.0
2023-01-27 12:10:00,457.87,458.87,457.67,458.37,14305.0,428.2984,429.2338,428.1113,428.7661,14305.0
2023-01-27 12:20:00,458.31,460.15,458.29,460.05,12553.0,428.71,430.4312,428.6913,430.3376,12553.0
2023-01-27 12:30:00,460.08,461.32,460.08,460.92,25629.0,430.3657,431.5256,430.3657,431.1514,25629.0
2023-01-27 12:40:00,460.84,460.84,459.96,460.2,8205.0,431.0766,431.0766,430.2534,430.4779,8205.0
2023-01-27 12:50:00,460.59,461.17,460.35,460.45,4115.0,430.8428,431.3853,430.6183,430.7118,4115.0
2023-01-27 13:00:00,460.45,460.45,459.23,459.54,4062.0,430.7118,430.7118,429.5706,429.8606,4062.0
2023-01-27 13:10:00,459.5,459.54,458.76,459.45,7380.0,429.8231,429.8606,429.1309,429.7764,7380.0
2023-01-27 13:20:00,459.26,459.5,459.04,459.35,3830.0,429.5986,429.8231,429.3929,429.6828,3830.0
2023-01-27 13:30:00,459.4,459.72,459.23,459.52,6806.0,429.7296,430.0289,429.5706,429.8419,6806.0
2023-01-27 13:40:00,459.45,459.5,457.81,458.0,17698.0,429.7764,429.8231,428.2423,428.42,17698.0
2023-01-27 13:50:00,457.98,458.84,457.82,458.37,12550.0,428.4013,429.2058,428.2517,428.7661,12550.0
2023-01-27 14:00:00,458.49,458.92,458.13,458.37,8621.0,428.8784,429.2806,428.5416,428.7661,8621.0
2023-01-27 14:10:00,458.55,458.82,458.42,458.51,9066.0,428.9345,429.1871,428.8129,428.8971,9066.0
2023-01-27 14:20:00,458.59,459.12,458.07,458.92,11707.0,428.9719,429.4677,428.4855,429.2806,11707.0
2023-01-27 14:30:00,458.77,459.8,458.77,459.63,22648.0,429.1403,430.1038,429.1403,429.9448,22648.0
2023-01-27 14:40:00,459.5,460.25,459.42,460.01,10740.0,429.8231,430.5247,429.7483,430.3002,10740.0
2023-01-27 14:50:00,460.03,460.65,459.67,460.35,13829.0,430.3189,430.8989,429.9822,430.6183,13829.0
2023-01-27 15:00:00,460.48,460.49,459.65,460.08,13563.0,430.7399,430.7492,429.9635,430.3657,13563.0
2023-01-27 15:10:00,460.2,460.2,459.31,459.59,11304.0,430.4779,430.4779,429.6454,429.9073,11304.0
2023-01-27 15:20:00,459.62,459.63,459.03,459.55,14313.0,429.9354,429.9448,429.3835,429.8699,14313.0
2023-01-27 15:30:00,459.65,460.74,459.41,460.69,19752.0,429.9635,430.9831,429.739,430.9363,19752.0
2023-01-27 15:40:00,460.71,460.98,460.17,460.49,32727.0,430.955,431.2076,430.4499,430.7492,32727.0
2023-01-27 15:50:00,460.38,460.75,459.46,459.48,148007.0,430.6463,430.9924,429.7857,429.8044,148007.0
2023-01-30 09:30:00,462.0,466.2,462.0,465.56,51759.0,432.1617,436.0904,432.1617,435.4918,51759.0
2023-01-30 09:40:00,465.67,466.55,463.55,464.24,24308.0,435.5947,436.4178,433.6116,434.257,24308.0
2023-01-30 09:50:00,464.3,464.92,463.5,464.66,15192.0,434.3131,434.8931,433.5648,434.6499,15192.0
2023-01-30 10:00:00,464.53,465.38,464.18,464.73,11586.0,434.5283,435.3234,434.2009,434.7154,11586.0
2023-01-30 10:10:00,464.53,465.64,463.59,465.61,18943.0,434.5283,435.5666,433.649,435.5385,18943.0
2023-01-30 10:20:00,465.69,466.7,465.3,466.64,19731.0,435.6134,436.5581,435.2486,436.502,19731.0
2023-01-30 10:30:00,466.55,466.66,465.51,466.41,17584.0,436.4178,436.5207,435.445,436.2869,17584.0
2023-01-30 10:40:00,466.41,466.66,463.25,463.48,50965.0,436.2869,436.5207,433.331,433.5461,50965.0
2023-01-30 10:50:00,463.5,463.74,462.11,463.45,29575.0,433.5648,433.7893,432.2646,433.518,29575.0
2023-01-30 11:00:00,463.33,463.34,462.05,462.58,15219.0,433.4058,433.4151,432.2085,432.7042,15219.0
2023-01-30 11:10:00,462.35,463.72,462.05,463.32,15865.0,432.4891,433.7706,432.2085,433.3964,15865.0
2023-01-30 11:20:00,463.34,463.68,462.21,462.37,15566.0,433.4151,433.7332,432.3581,432.5078,15566.0
2023-01-30 11:30:00,462.35,462.35,461.79,462.14,15422.0,432.4891,432.4891,431.9652,432.2926,15422.0
2023-01-30 11:40:00,462.23,462.4,461.71,462.31,12340.0,432.3768,432.5359,431.8904,432.4517,12340.0
2023-01-30 11:50:00,462.29,462.5,461.0,462.39,12538.0,432.433,432.6294,431.2263,432.5265,12538.0
2023-01-30 12:00:00,462.32,462.72,461.9,462.72,9792.0,432.461,432.8352,432.0681,432.8352,9792.0
2023-01-30 12:10:00,462.82,463.57,462.78,463.12,15250.0,432.9287,433.6303,432.8913,433.2094,15250.0
2023-01-30 12:20:00,463.11,463.3,462.11,462.54,12950.0,433.2,433.3777,432.2646,432.6668,12950.0
2023-01-30 12:30:00,462.55,462.75,462.14,462.58,10799.0,432.6762,432.8632,432.2926,432.7042,10799.0
2023-01-30 12:40:00,462.52,462.79,461.98,462.24,9663.0,432.6481,432.9007,432.143,432.3862,9663.0
2023-01-30 12:50:00,462.3,462.42,461.32,461.46,11289.0,432.4423,432.5546,431.5256,431.6566,11289.0
2023-01-30 13:00:00,461.25,461.53,460.71,460.83,18916.0,431.4601,431.722,430.955,431.0673,18916.0
2023-01-30 13:10:00,460.93,462.98,460.93,462.59,16947.0,431.1608,433.0784,431.1608,432.7136,16947.0
2023-01-30 13:20:00,462.69,462.74,461.77,462.03,11068.0,432.8071,432.8539,431.9465,432.1897,11068.0
2023-01-30 13:30:00,461.83,461.9,460.52,461.68,24054.0,432.0027,432.0681,430.7773,431.8624,24054.0
2023-01-30 13:40:00,461.72,462.33,461.69,462.31,12878.0,431.8998,432.4704,431.8717,432.4517,12878.0
2023-01-30 13:50:00,462.35,462.47,461.46,461.58,9412.0,432.4891,432.6013,431.6566,431.7688,9412.0
2023-01-30 14:00:00,461.5,461.81,461.16,461.31,9768.0,431.694,431.984,431.3759,431.5162,9768.0
2023-01-30 14:10:00,461.34,461.83,461.11,461.62,10403.0,431.5443,432.0027,431.3292,431.8062,10403.0
2023-01-30 14:20:00,461.61,462.44,461.26,461.46,12574.0,431.7969,432.5733,431.4695,431.6566,12574.0
2023-01-30 14:30:00,461.42,461.46,460.82,461.02,15419.0,431.6191,431.6566,431.0579,431.245,15419.0
2023-01-30 14:40:00,461.1,461.57,460.89,461.15,19615.0,431.3198,431.7595,431.1234,431.3666,19615.0
2023-01-30 14:50:00,461.15,461.5,460.53,460.55,18784.0,431.3666,431.694,430.7866,430.8053,18784.0
2023-01-30 15:00:00,460.55,460.66,459.9,460.27,21752.0,430.8053,430.9082,430.1973,430.5434,21752.0
2023-01-30 15:10:00,460.34,461.38,460.21,461.36,17902.0,430.6089,431.5817,430.4873,431.563,17902.0
2023-01-30 15:20:00,461.43,461.66,460.84,461.29,26377.0,431.6285,431.8436,431.0766,431.4975,26377.0
2023-01-30 15:30:00,461.32,462.16,461.08,462.12,35045.0,431.5256,432.3114,431.3011,432.2739,35045.0
2023-01-30 15:40:00,462.06,462.07,460.93,461.34,39072.0,432.2178,432.2272,431.1608,431.5443,39072.0
2023-01-30 15:50:00,461.42,462.11,460.54,460.67,126560.0,431.6191,432.2646,430.796,430.9176,126560.0
2023-01-31 09:30:00,462.28,463.0,460.33,461.11,24975.0,432.4236,433.0971,430.5995,431.3292,24975.0
2023-01-31 09:40:00,461.38,463.48,461.14,463.48,14122.0,431.5817,433.5461,431.3572,433.5461,14122.0
2023-01-31 09:50:00,463.36,463.36,461.51,461.98,12646.0,433.4339,433.4339,431.7033,432.143,12646.0
2023-01-31 10:00:00,461.58,462.08,461.17,461.24,11468.0,431.7688,432.2365,431.3853,431.4508,11468.0
2023-01-31 10:10:00,461.1,461.35,460.72,461.11,6266.0,431.3198,431.5537,430.9644,431.3292,6266.0
2023-01-31 10:20:00,460.93,461.12,459.54,460.36,20771.0,431.1608,431.3385,429.8606,430.6276,20771.0
2023-01-31 10:30:00,460.37,461.0,459.85,459.85,13887.0,430.637,431.2263,430.1505,430.1505,13887.0
2023-01-31 10:40:00,460.06,461.34,459.91,460.82,16100.0,430.347,431.5443,430.2067,431.0579,16100.0
2023-01-31 10:50:00,460.95,461.14,460.16,460.5,7354.0,431.1795,431.3572,430.4405,430.7586,7354.0
2023-01-31 11:00:00,460.77,461.05,460.22,460.22,5658.0,431.0111,431.273,430.4966,430.4966,5658.0
2023-01-31 11:10:00,460.24,460.71,459.21,460.1,16726.0,430.5154,430.955,429.5519,430.3844,16726.0
2023-01-31 11:20:00,459.93,460.12,459.01,459.61,15226.0,430.2254,430.4031,429.3648,429.926,15226.0
2023-01-31 11:30:00,459.65,461.33,459.65,461.15,9201.0,429.9635,431.535,429.9635,431.3666,9201.0
2023-01-31 11:40:00,461.15,461.66,461.05,461.18,8920.0,431.3666,431.8436,431.273,431.3946,8920.0
2023-01-31 11:50:00,461.35,461.56,460.7,461.56,12323.0,431.5537,431.7501,430.9456,431.7501,12323.0
2023-01-31 12:00:00,461.66,461.67,460.83,461.31,11464.0,431.8436,431.853,431.0673,431.5162,11464.0
2023-01-31 12:10:00,461.12,461.99,460.97,461.99,9540.0,431.3385,432.1523,431.1982,432.1523,9540.0
2023-01-31 12:20:00,462.1,462.42,461.74,461.83,7199.0,432.2552,432.5546,431.9185,432.0027,7199.0
2023-01-31 12:30:00,461.79,463.0,461.71,462.95,44943.0,431.9652,433.0971,431.8904,433.0503,44943.0
2023-01-31 12:40:00,462.94,463.23,462.3,462.39,11291.0,433.041,433.3122,432.4423,432.5265,11291.0
2023-01-31 12:50:00,462.41,462.56,461.59,461.59,15809.0,432.5452,432.6855,431.7782,431.7782,15809.0
2023-01-31 13:00:00,461.59,461.61,460.87,461.09,5512.0,431.7782,431.7969,431.1047,431.3105,5512.0
2023-01-31 13:10:00,461.01,461.26,460.74,460.94,6941.0,431.2356,431.4695,430.9831,431.1701,6941.0
2023-01-31 13:20:00,460.96,461.75,460.95,461.17,5897.0,431.1889,431.9278,431.1795,431.3853,5897.0
2023-01-31 13:30:00,460.97,461.36,460.83,460.98,4891.0,431.1982,431.563,431.0673,431.2076,4891.0
2023-01-31 13:40:00,461.06,461.17,460.26,460.8,6894.0,431.2824,431.3853,430.5341,431.0392,6894.0
2023-01-31 13:50:00,460.88,460.88,460.44,460.58,5193.0,431.114,431.114,430.7024,430.8334,5193.0
2023-01-31 14:00:00,460.7,461.13,459.7,459.76,10986.0,430.9456,431.3479,430.0102,430.0664,10986.0
2023-01-31 14:10:00,459.76,460.3,459.76,459.96,9712.0,430.0664,430.5715,430.0664,430.2534,9712.0
2023-01-31 14:20:00,460.06,460.26,459.53,460.16,7635.0,430.347,430.5341,429.8512,430.4405,7635.0
2023-01-31 14:30:00,460.16,460.55,459.99,460.55,16448.0,430.4405,430.8053,430.2815,430.8053,16448.0
2023-01-31 14:40:00,460.56,460.93,460.55,460.93,13555.0,430.8147,431.1608,430.8053,431.1608,13555.0
2023-01-31 14:50:00,460.95,462.02,460.87,461.81,29127.0,431.1795,432.1804,431.1047,431.984,29127.0
2023-01-31 15:00:00,461.89,462.86,461.85,462.81,14345.0,432.0588,432.9661,432.0214,432.9194,14345.0
2023-01-31 15:10:00,462.79,462.84,461.89,461.9,16964.0,432.9007,432.9474,432.0588,432.0681,16964.0
2023-01-31 15:20:00,461.96,462.1,461.05,461.56,14774.0,432.1243,432.2552,431.273,431.7501,14774.0
2023-01-31 15:30:00,461.5,462.05,461.31,461.73,23635.0,431.694,432.2085,431.5162,431.9091,23635.0
2023-01-31 15:40:00,461.79,462.1,461.21,461.62,38978.0,431.9652,432.2552,431.4227,431.8062,38978.0
2023-01-31 15:50:00,461.77,463.21,460.57,463.2,164466.0,431.9465,433.2935,430.824,433.2842,164466.0
2023-02-01 09:30:00,462.51,462.62,459.97,461.62,27174.0,432.6387,432.7416,430.2628,431.8062,27174.0
2023-02-01 09:40:00,461.9,462.5,461.43,462.2,9028.0,432.0681,432.6294,431.6285,432.3488,9028.0
2023-02-01 09:50:00,462.2,462.27,459.98,462.18,32344.0,432.3488,432.4142,430.2721,432.3301,32344.0
2023-02-01 10:00:00,462.13,462.13,460.76,461.15,9343.0,432.2833,432.2833,431.0018,431.3666,9343.0
2023-02-01 10:10:00,461.3,461.84,460.76,461.84,9679.0,431.5069,432.012,431.0018,432.012,9679.0
2023-02-01 10:20:00,461.54,461.87,461.04,461.77,7252.0,431.7314,432.0401,431.2637,431.9465,7252.0
2023-02-01 10:30:00,461.77,462.92,461.74,462.06,11636.0,431.9465,433.0223,431.9185,432.2178,11636.0
2023-02-01 10:40:00,462.05,462.51,461.46,461.47,10840.0,432.2085,432.6387,431.6566,431.6659,10840.0
2023-02-01 10:50:00,461.46,461.54,460.87,461.19,10482.0,431.6566,431.7314,431.1047,431.404,10482.0
2023-02-01 11:00:00,461.44,461.74,460.8,461.02,12256.0,431.6379,431.9185,431.0392,431.245,12256.0
2023-02-01 11:10:00,461.15,461.6,461.05,461.35,7007.0,431.3666,431.7875,431.273,431.5537,7007.0
2023-02-01 11:20:00,461.56,462.09,461.55,461.95,5463.0,431.7501,432.2459,431.7407,432.1149,5463.0
2023-02-01 11:30:00,461.78,462.03,461.06,461.23,7579.0,431.9559,432.1897,431.2824,431.4414,7579.0
2023-02-01 11:40:00,461.32,461.33,460.76,460.89,9928.0,431.5256,431.535,431.0018,431.1234,9928.0
2023-02-01 11:50:00,460.89,461.81,460.88,461.19,9163.0,431.1234,431.984,431.114,431.404,9163.0
2023-02-01 12:00:00,460.92,461.53,460.78,461.09,4651.0,431.1514,431.722,431.0205,431.3105,4651.0
2023-02-01 12:10:00,461.09,461.25,460.45,460.45,7387.0,431.3105,431.4601,430.7118,430.7118,7387.0
2023-02-01 12:20:00,460.55,460.7,460.29,460.36,6782.0,430.8053,430.9456,430.5621,430.6276,6782.0
2023-02-01 12:30:00,460.61,460.89,459.8,460.33,5736.0,430.8615,431.1234,430.1038,430.5995,5736.0
2023-02-01 12:40:00,460.08,460.7,460.08,460.2,5455.0,430.3657,430.9456,430.3657,430.4779,5455.0
2023-02-01 12:50:00,460.41,460.72,459.98,460.63,14416.0,430.6744,430.9644,430.2721,430.8802,14416.0
2023-02-01 13:00:00,460.53,460.95,460.44,460.83,12023.0,430.7866,431.1795,430.7024,431.0673,12023.0
2023-02-01 13:10:00,460.81,460.89,460.39,460.46,5833.0,431.0485,431.1234,430.6557,430.7211,5833.0
2023-02-01 13:20:00,460.51,460.8,460.25,460.6,15231.0,430.7679,431.0392,430.5247,430.8521,15231.0
2023-02-01 13:30:00,460.68,461.51,460.68,461.51,14065.0,430.9269,431.7033,430.9269,431.7033,14065.0
2023-02-01 13:40:00,461.46,461.86,461.23,461.48,13961.0,431.6566,432.0307,431.4414,431.6753,13961.0
2023-02-01 13:50:00,461.49,462.33,461.43,461.93,11414.0,431.6846,432.4704,431.6285,432.0962,11414.0
2023-02-01 14:00:00,461.8,463.0,460.97,462.85,32297.0,431.9746,433.0971,431.1982,432.9568,32297.0
2023-02-01 14:10:00,462.93,463.03,461.85,462.08,17051.0,433.0316,433.1252,432.0214,432.2365,17051.0
2023-02-01 14:20:00,462.04,462.69,461.87,462.69,14178.0,432.1991,432.8071,432.0401,432.8071,14178.0
2023-02-01 14:30:00,462.73,463.95,461.1,463.95,24034.0,432.8445,433.9857,431.3198,433.9857,24034.0
2023-02-01 14:40:00,463.95,465.1,463.79,464.3,28148.0,433.9857,435.0615,433.8361,434.3131,28148.0
2023-02-01 14:50:00,464.42,464.9,463.28,463.61,14861.0,434.4254,434.8744,433.359,433.6677,14861.0
2023-02-01 15:00:00,463.73,464.57,463.5,464.57,11746.0,433.78,434.5657,433.5648,434.5657,11746.0
2023-02-01 15:10:00,464.47,464.73,463.77,464.56,20714.0,434.4722,434.7154,433.8174,434.5563,20714.0
2023-02-01 15:20:00,464.46,464.64,463.38,463.68,9850.0,434.4628,434.6312,433.4526,433.7332,9850.0
2023-02-01 15:30:00,463.69,465.28,463.53,464.84,21621.0,433.7425,435.2298,433.5929,434.8183,21621.0
2023-02-01 15:40:00,464.89,464.91,461.93,462.05,33945.0,434.865,434.8837,432.0962,432.2085,33945.0
2023-02-01 15:50:00,461.97,462.46,460.95,462.36,116951.0,432.1336,432.592,431.1795,432.4984,116951.0
2023-02-02 09:30:00,458.37,459.29,456.09,456.64,90156.0,428.7661,429.6267,426.6334,427.1479,90156.0
2023-02-02 09:40:00,456.42,457.61,453.92,454.62,74135.0,426.9421,428.0552,424.6035,425.2583,74135.0
2023-02-02 09:50:00,454.62,457.04,454.44,456.71,38703.0,425.2583,427.522,425.0899,427.2133,38703.0
2023-02-02 10:00:00,456.83,458.88,456.71,457.19,42438.0,427.3256,429.2432,427.2133,427.6623,42438.0
2023-02-02 10:10:00,457.4,460.43,457.15,460.31,44434.0,427.8588,430.6931,427.6249,430.5808,44434.0
2023-02-02 10:20:00,460.22,460.22,458.9,459.69,39869.0,430.4966,430.4966,429.2619,430.0009,39869.0
2023-02-02 10:30:00,459.69,460.18,458.24,458.33,31838.0,430.0009,430.4592,428.6445,428.7287,31838.0
2023-02-02 10:40:00,458.43,458.53,457.58,458.1,28053.0,428.8223,428.9158,428.0272,428.5136,28053.0
2023-02-02 10:50:00,458.01,459.07,457.79,458.4,21193.0,428.4294,429.4209,428.2236,428.7942,21193.0
2023-02-02 11:00:00,458.27,458.89,457.26,458.65,29907.0,428.6726,429.2525,427.7278,429.028,29907.0
2023-02-02 11:10:00,458.59,458.66,457.36,458.66,35132.0,428.9719,429.0374,427.8214,429.0374,35132.0
2023-02-02 11:20:00,458.8,459.0,458.06,458.16,15090.0,429.1684,429.3554,428.4762,428.5697,15090.0
2023-02-02 11:30:00,458.21,458.94,457.39,457.7,19739.0,428.6165,429.2993,427.8494,428.1394,19739.0
2023-02-02 11:40:00,457.59,458.31,457.58,457.85,12221.0,428.0365,428.71,428.0272,428.2797,12221.0
2023-02-02 11:50:00,457.85,457.98,456.82,457.44,18949.0,428.2797,428.4013,427.3162,427.8962,18949.0
2023-02-02 12:00:00,457.32,457.32,456.61,456.7,19518.0,427.7839,427.7839,427.1198,427.204,19518.0
2023-02-02 12:10:00,456.82,457.7,456.64,456.64,15993.0,427.3162,428.1394,427.1479,427.1479,15993.0
2023-02-02 12:20:00,456.61,457.49,456.61,457.25,17332.0,427.1198,427.943,427.1198,427.7185,17332.0
2023-02-02 12:30:00,457.27,457.5,456.61,456.89,17927.0,427.7372,427.9523,427.1198,427.3817,17927.0
2023-02-02 12:40:00,456.89,456.92,455.48,456.06,31657.0,427.3817,427.4098,426.0628,426.6053,31657.0
2023-02-02 12:50:00,455.9,456.32,455.47,455.84,17807.0,426.4557,426.8485,426.0534,426.3995,17807.0
2023-02-02 13:00:00,455.91,456.86,455.87,455.94,17822.0,426.465,427.3537,426.4276,426.4931,17822.0
2023-02-02 13:10:00,455.94,456.52,455.93,456.44,9121.0,426.4931,427.0356,426.4837,426.9608,9121.0
2023-02-02 13:20:00,456.45,456.71,456.05,456.29,17274.0,426.9701,427.2133,426.596,426.8205,17274.0
2023-02-02 13:30:00,456.27,457.29,456.18,457.29,16709.0,426.8018,427.7559,426.7176,427.7559,16709.0
2023-02-02 13:40:00,457.41,457.49,456.93,457.01,13727.0,427.8681,427.943,427.4191,427.494,13727.0
2023-02-02 13:50:00,456.91,457.19,456.35,456.99,14101.0,427.4004,427.6623,426.8766,427.4753,14101.0
2023-02-02 14:00:00,457.09,457.55,456.91,456.96,18434.0,427.5688,427.9991,427.4004,427.4472,18434.0
2023-02-02 14:10:00,456.88,457.03,456.04,456.4,21983.0,427.3724,427.5127,426.5866,426.9234,21983.0
2023-02-02 14:20:00,456.4,456.46,455.81,456.01,18969.0,426.9234,426.9795,426.3715,426.5586,18969.0
2023-02-02 14:30:00,456.04,456.96,456.01,456.75,23506.0,426.5866,427.4472,426.5586,427.2508,23506.0
2023-02-02 14:40:00,456.8,457.96,456.75,457.96,14075.0,427.2975,428.3826,427.2508,428.3826,14075.0
2023-02-02 14:50:00,458.07,458.31,457.2,457.54,18797.0,428.4855,428.71,427.6717,427.9897,18797.0
2023-02-02 15:00:00,457.54,457.99,457.04,457.34,31744.0,427.9897,428.4107,427.522,427.8027,31744.0
2023-02-02 15:10:00,457.25,457.89,456.63,457.14,37598.0,427.7185,428.3171,427.1385,427.6156,37598.0
2023-02-02 15:20:00,457.15,458.26,457.09,457.87,37006.0,427.6249,428.6632,427.5688,428.2984,37006.0
2023-02-02 15:30:00,457.87,458.71,457.72,457.83,46136.0,428.2984,429.0842,428.1581,428.261,46136.0
2023-02-02 15:40:00,457.89,458.87,457.26,458.31,58803.0,428.3171,429.2338,427.7278,428.71,58803.0
2023-02-02 15:50:00,458.38,458.77,457.03,457.09,131758.0,428.7755,429.1403,427.5127,427.5688,131758.0
2023-02-03 09:30:00,459.27,462.6,458.29,460.65,43201.0,429.608,432.7229,428.6913,430.8989,43201.0
2023-02-03 09:40:00,460.43,460.51,456.47,456.47,17149.0,430.6931,430.7679,426.9888,426.9888,17149.0
2023-02-03 09:50:00,456.43,457.71,454.94,457.47,24306.0,426.9514,428.1488,425.5577,427.9243,24306.0
2023-02-03 10:00:00,457.12,458.0,456.22,457.81,20646.0,427.5969,428.42,426.755,428.2423,20646.0
2023-02-03 10:10:00,457.8,459.56,457.8,458.76,15676.0,428.2329,429.8793,428.2329,429.1309,15676.0
2023-02-03 10:20:00,458.8,459.0,457.02,457.84,24896.0,429.1684,429.3554,427.5033,428.2704,24896.0
2023-02-03 10:30:00,458.05,458.24,456.44,458.24,22074.0,428.4668,428.6445,426.9608,428.6445,22074.0
2023-02-03 10:40:00,458.13,459.38,457.8,458.81,16896.0,428.5416,429.7109,428.2329,429.1777,16896.0
2023-02-03 10:50:00,458.83,460.24,458.59,459.56,13983.0,429.1964,430.5154,428.9719,429.8793,13983.0
2023-02-03 11:00:00,459.48,460.0,459.0,459.43,10681.0,429.8044,430.2909,429.3554,429.7577,10681.0
2023-02-03 11:10:00,459.58,459.96,458.73,458.96,42274.0,429.898,430.2534,429.1029,429.318,42274.0
2023-02-03 11:20:00,459.07,459.16,457.74,457.98,15403.0,429.4209,429.5051,428.1768,428.4013,15403.0
2023-02-03 11:30:00,457.92,458.07,456.23,456.23,14921.0,428.3452,428.4855,426.7643,426.7643,14921.0
2023-02-03 11:40:00,456.3,457.33,456.19,456.69,16569.0,426.8298,427.7933,426.7269,427.1946,16569.0
2023-02-03 11:50:00,456.54,456.96,456.17,456.81,6999.0,427.0543,427.4472,426.7082,427.3069,6999.0
2023-02-03 12:00:00,456.59,457.16,456.47,456.5,11975.0,427.1011,427.6343,426.9888,427.0169,11975.0
2023-02-03 12:10:00,456.54,457.35,456.27,457.12,7654.0,427.0543,427.812,426.8018,427.5969,7654.0
2023-02-03 12:20:00,457.1,457.72,457.1,457.58,9927.0,427.5782,428.1581,427.5782,428.0272,9927.0
2023-02-03 12:30:00,457.65,458.27,457.64,458.16,8131.0,428.0926,428.6726,428.0833,428.5697,8131.0
2023-02-03 12:40:00,458.26,458.34,457.47,457.72,7678.0,428.6632,428.7381,427.9243,428.1581,7678.0
2023-02-03 12:50:00,457.74,458.35,457.72,458.1,12875.0,428.1768,428.7474,428.1581,428.5136,12875.0
2023-02-03 13:00:00,458.1,458.21,457.11,457.16,9776.0,428.5136,428.6165,427.5875,427.6343,9776.0
2023-02-03 13:10:00,457.14,457.62,457.01,457.21,9274.0,427.6156,428.0646,427.494,427.681,9274.0
2023-02-03 13:20:00,457.21,458.25,457.21,458.07,7734.0,427.681,428.6539,427.681,428.4855,7734.0
2023-02-03 13:30:00,457.89,459.09,457.66,459.07,7205.0,428.3171,429.4396,428.102,429.4209,7205.0
2023-02-03 13:40:00,459.14,459.14,458.46,458.78,10072.0,429.4864,429.4864,428.8503,429.1497,10072.0
2023-02-03 13:50:00,458.85,459.64,458.83,459.53,8490.0,429.2151,429.9541,429.1964,429.8512,8490.0
2023-02-03 14:00:00,459.63,459.97,458.98,458.98,11523.0,429.9448,430.2628,429.3367,429.3367,11523.0
2023-02-03 14:10:00,459.34,459.88,459.06,459.17,7034.0,429.6735,430.1786,429.4116,429.5145,7034.0
2023-02-03 14:20:00,459.22,459.27,457.96,459.22,8420.0,429.5612,429.608,428.3826,429.5612,8420.0
2023-02-03 14:30:00,459.2,460.29,458.73,460.13,11386.0,429.5425,430.5621,429.1029,430.4125,11386.0
2023-02-03 14:40:00,460.18,460.35,459.55,459.93,9792.0,430.4592,430.6183,429.8699,430.2254,9792.0
2023-02-03 14:50:00,459.71,459.73,459.09,459.46,5380.0,430.0196,430.0383,429.4396,429.7857,5380.0
2023-02-03 15:00:00,459.38,459.57,459.09,459.45,7334.0,429.7109,429.8886,429.4396,429.7764,7334.0
2023-02-03 15:10:00,459.4,459.85,458.8,459.19,17040.0,429.7296,430.1505,429.1684,429.5332,17040.0
2023-02-03 15:20:00,459.11,459.35,458.8,458.8,13247.0,429.4583,429.6828,429.1684,429.1684,13247.0
2023-02-03 15:30:00,458.91,459.15,458.36,458.46,14771.0,429.2713,429.4958,428.7568,428.8503,14771.0
2023-02-03 15:40:00,458.39,458.56,457.91,458.1,29894.0,428.7848,428.9439,428.3358,428.5136,29894.0
2023-02-03 15:50:00,458.22,459.34,457.7,458.99,89493.0,428.6258,429.6735,428.1394,429.3461,89493.0
2023-02-06 09:30:00,463.58,468.86,462.75,466.13,76902.0,433.6396,438.5786,432.8632,436.0249,76902.0
2023-02-06 09:40:00,466.49,469.77,464.77,469.39,44518.0,436.3617,439.4299,434.7528,439.0744,44518.0
2023-02-06 09:50:00,469.19,469.75,467.73,468.78,52226.0,438.8873,439.4112,437.5216,438.5038,52226.0
2023-02-06 10:00:00,468.51,468.72,465.83,465.95,28857.0,438.2512,438.4477,435.7443,435.8566,28857.0
2023-02-06 10:10:00,465.87,466.53,465.04,465.3,11647.0,435.7817,436.3991,435.0053,435.2486,11647.0
2023-02-06 10:20:00,465.35,465.35,463.87,465.07,22367.0,435.2953,435.2953,433.9109,435.0334,22367.0
2023-02-06 10:30:00,465.0,465.58,464.34,465.53,10561.0,434.9679,435.5105,434.3506,435.4637,10561.0
2023-02-06 10:40:00,465.53,466.2,465.46,466.11,12086.0,435.4637,436.0904,435.3982,436.0062,12086.0
2023-02-06 10:50:00,466.0,467.5,465.21,465.33,13601.0,435.9033,437.3065,435.1644,435.2766,13601.0
2023-02-06 11:00:00,465.44,466.95,465.44,466.29,6908.0,435.3795,436.792,435.3795,436.1746,6908.0
2023-02-06 11:10:00,466.33,466.72,465.42,465.64,8458.0,436.212,436.5768,435.3608,435.5666,8458.0
2023-02-06 11:20:00,465.91,466.31,465.64,465.64,6516.0,435.8192,436.1933,435.5666,435.5666,6516.0
2023-02-06 11:30:00,465.5,465.6,464.56,464.64,4306.0,435.4356,435.5292,434.5563,434.6312,4306.0
2023-02-06 11:40:00,464.8,464.99,464.4,464.86,10333.0,434.7808,434.9586,434.4067,434.837,10333.0
2023-02-06 11:50:00,464.71,465.06,463.71,463.99,10462.0,434.6967,435.0241,433.7612,434.0232,10462.0
2023-02-06 12:00:00,464.1,464.32,463.68,463.68,4595.0,434.1261,434.3318,433.7332,433.7332,4595.0
2023-02-06 12:10:00,463.81,464.37,463.73,463.83,4575.0,433.8548,434.3786,433.78,433.8735,4575.0
2023-02-06 12:20:00,463.91,463.98,463.44,463.77,8821.0,433.9483,434.0138,433.5087,433.8174,8821.0
2023-02-06 12:30:00,463.88,464.76,463.87,464.56,6715.0,433.9203,434.7434,433.9109,434.5563,6715.0
2023-02-06 12:40:00,464.65,464.78,463.76,463.76,5569.0,434.6405,434.7621,433.808,433.808,5569.0
2023-02-06 12:50:00,464.32,464.54,464.02,464.26,4488.0,434.3318,434.5376,434.0512,434.2757,4488.0
2023-02-06 13:00:00,464.17,465.17,464.16,465.1,6395.0,434.1915,435.127,434.1822,435.0615,6395.0
2023-02-06 13:10:00,464.98,465.62,464.82,464.84,15508.0,434.9492,435.5479,434.7996,434.8183,15508.0
2023-02-06 13:20:00,464.98,465.57,464.86,465.01,7899.0,434.9492,435.5011,434.837,434.9773,7899.0
2023-02-06 13:30:00,464.9,465.27,464.6,464.64,5870.0,434.8744,435.2205,434.5938,434.6312,5870.0
2023-02-06 13:40:00,464.65,464.66,463.88,463.94,11195.0,434.6405,434.6499,433.9203,433.9764,11195.0
2023-02-06 13:50:00,464.01,464.52,463.85,464.24,6104.0,434.0419,434.5189,433.8922,434.257,6104.0
2023-02-06 14:00:00,464.14,464.32,463.5,464.19,11702.0,434.1635,434.3318,433.5648,434.2102,11702.0
2023-02-06 14:10:00,464.13,464.47,463.39,463.69,10940.0,434.1541,434.4722,433.4619,433.7425,10940.0
2023-02-06 14:20:00,463.71,463.71,463.05,463.62,10641.0,433.7612,433.7612,433.1439,433.6771,10641.0
2023-02-06 14:30:00,463.69,463.93,463.4,463.85,5898.0,433.7425,433.967,433.4713,433.8922,5898.0
2023-02-06 14:40:00,463.82,463.82,463.29,463.35,7390.0,433.8641,433.8641,433.3684,433.4245,7390.0
2023-02-06 14:50:00,463.4,463.65,463.11,463.65,10365.0,433.4713,433.7051,433.2,433.7051,10365.0
2023-02-06 15:00:00,463.65,464.46,462.91,464.43,14926.0,433.7051,434.4628,433.0129,434.4347,14926.0
2023-02-06 15:10:00,464.56,464.84,464.18,464.84,21640.0,434.5563,434.8183,434.2009,434.8183,21640.0
2023-02-06 15:20:00,464.75,465.51,464.33,464.66,26266.0,434.7341,435.445,434.3412,434.6499,26266.0
2023-02-06 15:30:00,464.58,466.61,464.27,466.61,28287.0,434.5751,436.4739,434.2851,436.4739,28287.0
2023-02-06 15:40:00,466.62,467.47,466.36,466.96,53694.0,436.4833,437.2784,436.2401,436.8013,53694.0
2023-02-06 15:50:00,466.98,469.37,466.93,469.11,153700.0,436.8201,439.0557,436.7733,438.8125,153700.0
2023-02-07 09:30:00,472.55,472.99,466.56,467.88,61489.0,442.0303,442.4419,436.4272,437.6619,61489.0
2023-02-07 09:40:00,467.69,468.16,465.37,465.37,21438.0,437.4842,437.9238,435.314,435.314,21438.0
2023-02-07 09:50:00,465.37,466.31,464.77,466.26,30822.0,435.314,436.1933,434.7528,436.1466,30822.0
2023-02-07 10:00:00,466.69,467.3,465.24,466.03,14823.0,436.5488,437.1194,435.1924,435.9314,14823.0
2023-02-07 10:10:00,466.29,466.29,463.77,464.25,22812.0,436.1746,436.1746,433.8174,434.2664,22812.0
2023-02-07 10:20:00,464.42,464.78,463.61,464.28,13135.0,434.4254,434.7621,433.6677,434.2944,13135.0
2023-02-07 10:30:00,464.23,464.6,463.14,464.14,11164.0,434.2477,434.5938,433.2281,434.1635,11164.0
2023-02-07 10:40:00,464.09,465.52,463.26,464.77,16793.0,434.1167,435.4543,433.3403,434.7528,16793.0
2023-02-07 10:50:00,464.87,464.87,463.59,464.0,13589.0,434.8463,434.8463,433.649,434.0325,13589.0
2023-02-07 11:00:00,463.91,464.3,463.38,464.14,9771.0,433.9483,434.3131,433.4526,434.1635,9771.0
2023-02-07 11:10:00,464.2,464.28,463.4,463.52,7382.0,434.2196,434.2944,433.4713,433.5835,7382.0
2023-02-07 11:20:00,463.51,464.04,463.19,463.73,5242.0,433.5742,434.0699,433.2748,433.78,5242.0
2023-02-07 11:30:00,463.63,464.85,463.59,464.63,9660.0,433.6864,434.8276,433.649,434.6218,9660.0
2023-02-07 11:40:00,464.7,465.05,464.26,465.0,8530.0,434.6873,435.0147,434.2757,434.9679,8530.0
2023-02-07 11:50:00,465.09,465.09,464.15,464.4,10593.0,435.0521,435.0521,434.1728,434.4067,10593.0
2023-02-07 12:00:00,464.45,465.1,464.45,464.75,5562.0,434.4535,435.0615,434.4535,434.7341,5562.0
2023-02-07 12:10:00,464.81,464.86,464.38,464.58,18174.0,434.7902,434.837,434.388,434.5751,18174.0
2023-02-07 12:20:00,464.57,464.61,464.09,464.6,23022.0,434.5657,434.6031,434.1167,434.5938,23022.0
2023-02-07 12:30:00,464.75,465.7,464.75,465.7,4596.0,434.7341,435.6227,434.7341,435.6227,4596.0
2023-02-07 12:40:00,465.6,468.06,465.59,467.59,14645.0,435.5292,437.8303,435.5198,437.3907,14645.0
2023-02-07 12:50:00,467.33,468.44,467.14,467.35,21624.0,437.1474,438.1858,436.9697,437.1662,21624.0
2023-02-07 13:00:00,467.35,467.9,466.83,467.67,17295.0,437.1662,437.6806,436.6797,437.4655,17295.0
2023-02-07 13:10:00,467.81,468.19,466.95,467.13,17031.0,437.5964,437.9519,436.792,436.9604,17031.0
2023-02-07 13:20:00,466.98,467.19,465.4,465.4,16347.0,436.8201,437.0165,435.3421,435.3421,16347.0
2023-02-07 13:30:00,465.31,465.31,463.84,463.96,11654.0,435.2579,435.2579,433.8828,433.9951,11654.0
2023-02-07 13:40:00,464.23,465.1,463.98,464.06,10684.0,434.2477,435.0615,434.0138,434.0886,10684.0
2023-02-07 13:50:00,464.12,464.58,463.77,463.81,7513.0,434.1448,434.5751,433.8174,433.8548,7513.0
2023-02-07 14:00:00,463.75,465.55,463.75,465.55,6998.0,433.7987,435.4824,433.7987,435.4824,6998.0
2023-02-07 14:10:00,465.85,466.08,465.4,465.41,13639.0,435.763,435.9782,435.3421,435.3515,13639.0
2023-02-07 14:20:00,465.45,466.29,465.08,465.82,36432.0,435.3889,436.1746,435.0428,435.735,36432.0
2023-02-07 14:30:00,465.79,466.35,465.36,465.86,9534.0,435.7069,436.2307,435.3047,435.7724,9534.0
2023-02-07 14:40:00,465.84,466.13,464.52,464.53,21048.0,435.7537,436.0249,434.5189,434.5283,21048.0
2023-02-07 14:50:00,464.54,465.95,464.21,465.94,20124.0,434.5376,435.8566,434.229,435.8472,20124.0
2023-02-07 15:00:00,465.82,466.58,465.42,465.62,13401.0,435.735,436.4459,435.3608,435.5479,13401.0
2023-02-07 15:10:00,465.72,466.57,465.51,466.57,6826.0,435.6414,436.4365,435.445,436.4365,6826.0
2023-02-07 15:20:00,466.59,467.09,466.34,467.02,18056.0,436.4552,436.9229,436.2214,436.8575,18056.0
2023-02-07 15:30:00,467.12,467.9,466.55,467.69,22918.0,436.951,437.6806,436.4178,437.4842,22918.0
2023-02-07 15:40:00,467.72,468.25,467.7,468.03,58187.0,437.5123,438.008,437.4936,437.8022,58187.0
2023-02-07 15:50:00,468.12,468.9,467.26,468.33,113385.0,437.8864,438.616,437.082,438.0829,113385.0
2023-02-08 09:30:00,464.97,469.16,463.32,468.05,33210.0,434.9399,438.8593,433.3964,437.8209,33210.0
2023-02-08 09:40:00,467.18,467.81,466.44,466.98,7314.0,437.0071,437.5964,436.3149,436.8201,7314.0
2023-02-08 09:50:00,467.87,469.51,467.48,469.17,11681.0,437.6526,439.1867,437.2878,438.8686,11681.0
2023-02-08 10:00:00,468.9,469.51,467.18,467.29,25072.0,438.616,439.1867,437.0071,437.11,25072.0
2023-02-08 10:10:00,466.99,468.58,466.41,468.34,14328.0,436.8294,438.3167,436.2869,438.0922,14328.0
2023-02-08 10:20:00,468.59,470.45,468.33,470.4,11394.0,438.3261,440.0659,438.0829,440.0192,11394.0
2023-02-08 10:30:00,470.46,471.1,469.65,469.66,14707.0,440.0753,440.674,439.3176,439.327,14707.0
2023-02-08 10:40:00,469.62,470.09,469.12,469.16,7912.0,439.2895,439.7292,438.8218,438.8593,7912.0
2023-02-08 10:50:00,469.27,469.44,468.18,469.24,6922.0,438.9622,439.1212,437.9426,438.9341,6922.0
2023-02-08 11:00:00,469.77,471.22,469.58,471.09,6434.0,439.4299,440.7862,439.2521,440.6646,6434.0
2023-02-08 11:10:00,471.19,471.19,470.08,470.34,10241.0,440.7581,440.7581,439.7198,439.963,10241.0
2023-02-08 11:20:00,470.47,470.75,469.81,470.27,12985.0,440.0847,440.3466,439.4673,439.8976,12985.0
2023-02-08 11:30:00,470.34,470.49,470.0,470.04,5143.0,439.963,440.1034,439.645,439.6824,5143.0
2023-02-08 11:40:00,470.01,470.36,469.29,470.13,6306.0,439.6544,439.9818,438.9809,439.7666,6306.0
2023-02-08 11:50:00,470.35,470.89,470.06,470.63,8232.0,439.9724,440.4775,439.7011,440.2343,8232.0
2023-02-08 12:00:00,470.7,471.38,470.49,470.5,11368.0,440.2998,440.9359,440.1034,440.1127,11368.0
2023-02-08 12:10:00,470.28,470.28,469.34,469.48,3951.0,439.9069,439.9069,439.0276,439.1586,3951.0
2023-02-08 12:20:00,469.62,469.92,469.36,469.48,3395.0,439.2895,439.5702,439.0463,439.1586,3395.0
2023-02-08 12:30:00,469.61,469.84,469.0,469.0,8854.0,439.2802,439.4953,438.7096,438.7096,8854.0
2023-02-08 12:40:00,468.83,469.47,468.8,469.47,3587.0,438.5506,439.1492,438.5225,439.1492,3587.0
2023-02-08 12:50:00,469.58,470.33,469.58,470.11,3452.0,439.2521,439.9537,439.2521,439.7479,3452.0
2023-02-08 13:00:00,470.1,470.3,469.73,470.26,3984.0,439.7385,439.9256,439.3924,439.8882,3984.0
2023-02-08 13:10:00,470.25,470.44,469.98,470.25,5819.0,439.8789,440.0566,439.6263,439.8789,5819.0
2023-02-08 13:20:00,470.0,470.47,469.5,469.5,4393.0,439.645,440.0847,439.1773,439.1773,4393.0
2023-02-08 13:30:00,469.4,469.95,469.29,469.53,3637.0,439.0838,439.5982,438.9809,439.2054,3637.0
2023-02-08 13:40:00,469.4,469.76,469.14,469.58,4501.0,439.0838,439.4205,438.8405,439.2521,4501.0
2023-02-08 13:50:00,469.58,469.71,468.93,469.12,6323.0,439.2521,439.3737,438.6441,438.8218,6323.0
2023-02-08 14:00:00,469.06,469.32,468.45,468.71,4627.0,438.7657,439.0089,438.1951,438.4383,4627.0
2023-02-08 14:10:00,468.74,469.41,468.64,468.9,3655.0,438.4664,439.0931,438.3728,438.616,3655.0
2023-02-08 14:20:00,468.84,469.07,468.58,468.68,2625.0,438.5599,438.7751,438.3167,438.4103,2625.0
2023-02-08 14:30:00,468.59,468.78,468.46,468.75,1841.0,438.3261,438.5038,438.2045,438.4757,1841.0
2023-02-08 14:40:00,468.97,469.03,467.75,467.87,4872.0,438.6815,438.7377,437.5403,437.6526,4872.0
2023-02-08 14:50:00,467.74,468.64,467.74,468.6,4417.0,437.531,438.3728,437.531,438.3354,4417.0
2023-02-08 15:00:00,468.65,468.7,467.92,468.46,6229.0,438.3822,438.429,437.6993,438.2045,6229.0
2023-02-08 15:10:00,468.38,468.47,467.67,467.78,9374.0,438.1296,438.2138,437.4655,437.5684,9374.0
2023-02-08 15:20:00,467.99,468.72,467.85,468.58,7278.0,437.7648,438.4477,437.6339,438.3167,7278.0
2023-02-08 15:30:00,468.59,469.55,468.51,469.46,13880.0,438.3261,439.2241,438.2512,439.1399,13880.0
2023-02-08 15:40:00,469.48,469.66,469.03,469.12,20429.0,439.1586,439.327,438.7377,438.8218,20429.0
2023-02-08 15:50:00,469.01,470.15,469.0,469.6,55960.0,438.7189,439.7853,438.7096,439.2708,55960.0
2023-02-09 09:30:00,472.43,472.9,471.5,471.5,23887.0,441.9181,442.3577,441.0481,441.0481,23887.0
2023-02-09 09:40:00,471.19,472.01,469.7,472.01,15267.0,440.7581,441.5252,439.3644,441.5252,15267.0
2023-02-09 09:50:00,471.99,473.18,471.65,472.01,12415.0,441.5065,442.6196,441.1884,441.5252,12415.0
2023-02-09 10:00:00,472.05,473.64,471.67,473.58,11568.0,441.5626,443.0499,441.2071,442.9938,11568.0
2023-02-09 10:10:00,473.37,473.93,472.49,472.63,11728.0,442.7974,443.3212,441.9742,442.1051,11728.0
2023-02-09 10:20:00,473.13,473.13,471.72,472.84,8875.0,442.5729,442.5729,441.2539,442.3016,8875.0
2023-02-09 10:30:00,472.84,474.21,472.84,473.34,14276.0,442.3016,443.5831,442.3016,442.7693,14276.0
2023-02-09 10:40:00,473.22,474.35,473.0,473.54,9367.0,442.657,443.7141,442.4513,442.9564,9367.0
2023-02-09 10:50:00,473.51,474.17,473.14,473.36,8532.0,442.9283,443.5457,442.5822,442.788,8532.0
2023-02-09 11:00:00,473.43,473.73,472.04,472.26,7077.0,442.8535,443.1341,441.5533,441.759,7077.0
2023-02-09 11:10:00,472.19,472.43,471.71,472.03,3544.0,441.6936,441.9181,441.2446,441.5439,3544.0
2023-02-09 11:20:00,472.07,472.46,471.63,471.98,7504.0,441.5813,441.9461,441.1697,441.4971,7504.0
2023-02-09 11:30:00,472.11,472.17,471.51,471.56,6919.0,441.6187,441.6749,441.0575,441.1043,6919.0
2023-02-09 11:40:00,471.63,471.83,471.03,471.37,4390.0,441.1697,441.3568,440.6085,440.9265,4390.0
2023-02-09 11:50:00,471.52,472.2,471.29,471.72,4525.0,441.0668,441.7029,440.8517,441.2539,4525.0
2023-02-09 12:00:00,471.79,471.86,471.21,471.21,2900.0,441.3194,441.3849,440.7769,440.7769,2900.0
2023-02-09 12:10:00,471.06,471.27,470.17,470.75,8549.0,440.6365,440.833,439.804,440.3466,8549.0
2023-02-09 12:20:00,470.92,471.59,470.76,471.06,7900.0,440.5056,441.1323,440.3559,440.6365,7900.0
2023-02-09 12:30:00,471.31,471.31,470.34,470.48,2723.0,440.8704,440.8704,439.963,440.094,2723.0
2023-02-09 12:40:00,470.45,470.78,470.02,470.27,3824.0,440.0659,440.3746,439.6637,439.8976,3824.0
2023-02-09 12:50:00,470.25,471.49,469.83,470.84,20990.0,439.8789,441.0388,439.486,440.4308,20990.0
2023-02-09 13:00:00,470.68,470.95,470.28,470.28,11211.0,440.2811,440.5336,439.9069,439.9069,11211.0
2023-02-09 13:10:00,470.3,470.58,470.05,470.3,2806.0,439.9256,440.1875,439.6918,439.9256,2806.0
2023-02-09 13:20:00,470.17,470.45,470.05,470.05,4843.0,439.804,440.0659,439.6918,439.6918,4843.0
2023-02-09 13:30:00,470.01,470.71,470.0,470.37,3000.0,439.6544,440.3091,439.645,439.9911,3000.0
2023-02-09 13:40:00,470.18,470.6,470.1,470.38,2905.0,439.8134,440.2063,439.7385,440.0005,2905.0
2023-02-09 13:50:00,470.39,470.64,470.16,470.38,4940.0,440.0098,440.2437,439.7947,440.0005,4940.0
2023-02-09 14:00:00,470.46,470.97,470.2,470.82,5499.0,440.0753,440.5524,439.8321,440.412,5499.0
2023-02-09 14:10:00,470.6,470.71,470.2,470.28,6095.0,440.2063,440.3091,439.8321,439.9069,6095.0
2023-02-09 14:20:00,470.41,470.77,470.17,470.51,4958.0,440.0285,440.3653,439.804,440.1221,4958.0
2023-02-09 14:30:00,470.73,471.0,470.56,470.58,2901.0,440.3279,440.5804,440.1688,440.1875,2901.0
2023-02-09 14:40:00,470.56,470.56,470.07,470.4,3655.0,440.1688,440.1688,439.7105,440.0192,3655.0
2023-02-09 14:50:00,470.55,470.57,469.86,470.44,4417.0,440.1595,440.1782,439.514,440.0566,4417.0
2023-02-09 15:00:00,470.28,470.28,469.5,469.63,5605.0,439.9069,439.9069,439.1773,439.2989,5605.0
2023-02-09 15:10:00,469.73,469.73,468.79,468.9,7528.0,439.3924,439.3924,438.5132,438.616,7528.0
2023-02-09 15:20:00,468.99,469.25,468.74,468.97,8675.0,438.7002,438.9434,438.4664,438.6815,8675.0
2023-02-09 15:30:00,468.91,469.4,468.19,469.32,15387.0,438.6254,439.0838,437.9519,439.0089,15387.0
2023-02-09 15:40:00,469.32,470.66,469.03,470.55,30588.0,439.0089,440.2624,438.7377,440.1595,30588.0
2023-02-09 15:50:00,470.8,471.34,469.41,470.23,65867.0,440.3933,440.8985,439.0931,439.8602,65867.0
2023-02-10 09:30:00,472.38,475.36,472.38,474.39,29112.0,441.8713,444.6588,441.8713,443.7515,29112.0
2023-02-10 09:40:00,474.7,475.24,472.9,475.17,15755.0,444.0415,444.5466,442.3577,444.4811,15755.0
2023-02-10 09:50:00,475.43,475.73,474.19,475.41,13030.0,444.7243,445.0049,443.5644,444.7056,13030.0
2023-02-10 10:00:00,475.15,475.3,473.85,474.07,12279.0,444.4624,444.6027,443.2464,443.4521,12279.0
2023-02-10 10:10:00,474.37,474.83,473.8,474.45,10902.0,443.7328,444.1631,443.1996,443.8076,10902.0
2023-02-10 10:20:00,474.27,475.16,474.09,474.43,11690.0,443.6392,444.4717,443.4709,443.7889,11690.0
2023-02-10 10:30:00,474.47,475.79,474.29,475.22,8042.0,443.8263,445.0611,443.6579,444.5279,8042.0
2023-02-10 10:40:00,475.26,476.17,475.0,475.85,8240.0,444.5653,445.4165,444.3221,445.1172,8240.0
2023-02-10 10:50:00,475.71,475.85,474.91,475.64,5507.0,444.9862,445.1172,444.2379,444.9207,5507.0
2023-02-10 11:00:00,475.99,476.52,475.91,476.49,14095.0,445.2481,445.7439,445.1733,445.7158,14095.0
2023-02-10 11:10:00,476.6,477.0,476.01,476.1,9631.0,445.8187,446.1929,445.2668,445.351,9631.0
2023-02-10 11:20:00,476.24,476.62,475.97,476.26,10881.0,445.482,445.8375,445.2294,445.5007,10881.0
2023-02-10 11:30:00,476.14,476.87,476.03,476.71,7303.0,445.3885,446.0713,445.2856,445.9216,7303.0
2023-02-10 11:40:00,476.65,476.94,476.36,476.55,8836.0,445.8655,446.1368,445.5942,445.772,8836.0
2023-02-10 11:50:00,476.51,477.47,476.16,477.29,10420.0,445.7346,446.6326,445.4072,446.4642,10420.0
2023-02-10 12:00:00,477.3,478.71,477.29,478.11,17752.0,446.4735,447.7925,446.4642,447.2312,17752.0
2023-02-10 12:10:00,478.12,478.12,476.8,477.3,8839.0,447.2406,447.2406,446.0058,446.4735,8839.0
2023-02-10 12:20:00,477.31,477.41,476.51,477.2,10393.0,446.4829,446.5764,445.7346,446.38,10393.0
2023-02-10 12:30:00,477.22,477.75,477.12,477.21,7035.0,446.3987,446.8945,446.3052,446.3893,7035.0
2023-02-10 12:40:00,477.18,477.39,476.83,477.38,5607.0,446.3613,446.5577,446.0339,446.5484,5607.0
2023-02-10 12:50:00,477.29,477.31,476.87,476.94,9203.0,446.4642,446.4829,446.0713,446.1368,9203.0
2023-02-10 13:00:00,476.93,477.14,475.61,475.98,14759.0,446.1274,446.3239,444.8927,445.2388,14759.0
2023-02-10 13:10:00,475.98,476.6,475.79,476.53,4897.0,445.2388,445.8187,445.0611,445.7533,4897.0
2023-02-10 13:20:00,476.59,476.6,475.83,475.83,5048.0,445.8094,445.8187,445.0985,445.0985,5048.0
2023-02-10 13:30:00,475.75,477.37,475.57,477.13,15061.0,445.0236,446.539,444.8553,446.3145,15061.0
2023-02-10 13:40:00,477.33,477.33,476.9,476.9,9232.0,446.5016,446.5016,446.0994,446.0994,9232.0
2023-02-10 13:50:00,476.9,477.27,476.61,476.92,7133.0,446.0994,446.4455,445.8281,446.1181,7133.0
2023-02-10 14:00:00,476.89,476.89,476.09,476.09,7504.0,446.09,446.09,445.3417,445.3417,7504.0
2023-02-10 14:10:00,476.39,477.0,476.01,476.85,7455.0,445.6223,446.1929,445.2668,446.0526,7455.0
2023-02-10 14:20:00,477.0,477.0,476.22,476.31,10977.0,446.1929,446.1929,445.4633,445.5475,10977.0
2023-02-10 14:30:00,476.26,478.27,476.26,478.06,39374.0,445.5007,447.3809,445.5007,447.1844,39374.0
2023-02-10 14:40:00,478.11,479.27,477.68,478.55,41980.0,447.2312,448.3163,446.829,447.6428,41980.0
2023-02-10 14:50:00,478.48,479.53,478.43,478.69,21188.0,447.5773,448.5595,447.5306,447.7738,21188.0
2023-02-10 15:00:00,478.87,479.74,478.75,479.7,10792.0,447.9421,448.7559,447.8299,448.7185,10792.0
2023-02-10 15:10:00,479.54,479.71,478.86,479.64,19685.0,448.5689,448.7279,447.9328,448.6624,19685.0
2023-02-10 15:20:00,479.68,479.68,479.15,479.47,24237.0,448.6998,448.6998,448.2041,448.5034,24237.0
2023-02-10 15:30:00,479.49,480.0,479.35,479.48,36769.0,448.5221,448.9992,448.3911,448.5127,36769.0
2023-02-10 15:40:00,479.46,481.45,479.36,481.33,71557.0,448.494,450.3555,448.4005,450.2433,71557.0
2023-02-10 15:50:00,481.33,481.86,479.66,480.77,172874.0,450.2433,450.739,448.6811,449.7194,172874.0
2023-02-13 09:30:00,485.19,489.5,484.97,485.66,96795.0,453.854,457.8856,453.6482,454.2936,96795.0
2023-02-13 09:40:00,484.98,485.94,482.15,482.47,25970.0,453.6575,454.5555,451.0103,451.3096,25970.0
2023-02-13 09:50:00,482.37,482.55,480.57,480.96,14317.0,451.2161,451.3845,449.5323,449.8972,14317.0
2023-02-13 10:00:00,481.12,484.84,481.01,484.73,17993.0,450.0468,453.5266,449.9439,453.4237,17993.0
2023-02-13 10:10:00,484.56,484.56,483.48,484.25,8463.0,453.2646,453.2646,452.2544,452.9747,8463.0
2023-02-13 10:20:00,484.09,485.24,484.02,484.72,16822.0,452.825,453.9007,452.7595,453.4143,16822.0
2023-02-13 10:30:00,484.91,484.92,483.53,484.34,11695.0,453.592,453.6014,452.3012,453.0589,11695.0
2023-02-13 10:40:00,484.65,484.74,483.83,484.68,13610.0,453.3488,453.433,452.5818,453.3769,13610.0
2023-02-13 10:50:00,484.54,484.92,483.8,484.41,7449.0,453.2459,453.6014,452.5537,453.1243,7449.0
2023-02-13 11:00:00,484.05,484.09,483.21,483.24,9685.0,452.7876,452.825,452.0018,452.0299,9685.0
2023-02-13 11:10:00,483.29,483.56,482.37,482.53,6569.0,452.0767,452.3292,451.2161,451.3658,6569.0
2023-02-13 11:20:00,482.44,482.53,481.82,482.14,11538.0,451.2816,451.3658,450.7016,451.0009,11538.0
2023-02-13 11:30:00,481.91,482.09,481.42,481.96,8167.0,450.7858,450.9542,450.3274,450.8326,8167.0
2023-02-13 11:40:00,481.97,482.58,481.41,481.88,10981.0,450.8419,451.4125,450.3181,450.7577,10981.0
2023-02-13 11:50:00,481.9,482.04,480.86,481.04,6368.0,450.7764,450.9074,449.8036,449.972,6368.0
2023-02-13 12:00:00,481.11,481.54,480.9,481.27,9962.0,450.0375,450.4397,449.841,450.1871,9962.0
2023-02-13 12:10:00,481.33,481.53,480.91,481.5,6211.0,450.2433,450.4303,449.8504,450.4023,6211.0
2023-02-13 12:20:00,481.47,481.94,481.44,481.94,5960.0,450.3742,450.8139,450.3462,450.8139,5960.0
2023-02-13 12:30:00,481.81,482.16,481.3,482.16,6689.0,450.6923,451.0197,450.2152,451.0197,6689.0
2023-02-13 12:40:00,482.16,482.7,482.09,482.42,3882.0,451.0197,451.5248,450.9542,451.2629,3882.0
2023-02-13 12:50:00,482.25,482.55,482.12,482.21,6847.0,451.1038,451.3845,450.9822,451.0664,6847.0
2023-02-13 13:00:00,482.24,483.5,482.07,483.32,19705.0,451.0945,452.2731,450.9355,452.1047,19705.0
2023-02-13 13:10:00,483.41,484.23,483.26,484.07,9842.0,452.1889,452.956,452.0486,452.8063,9842.0
2023-02-13 13:20:00,483.99,484.07,483.57,483.78,7508.0,452.7315,452.8063,452.3386,452.535,7508.0
2023-02-13 13:30:00,483.96,484.64,483.95,484.15,5167.0,452.7034,453.3395,452.694,452.8811,5167.0
2023-02-13 13:40:00,484.16,484.2,483.49,483.52,15799.0,452.8905,452.9279,452.2638,452.2918,15799.0
2023-02-13 13:50:00,483.52,483.52,482.57,482.75,11700.0,452.2918,452.2918,451.4032,451.5715,11700.0
2023-02-13 14:00:00,482.76,483.28,482.64,482.95,17031.0,451.5809,452.0673,451.4686,451.7586,17031.0
2023-02-13 14:10:00,483.0,483.77,482.77,482.79,7324.0,451.8054,452.5257,451.5903,451.609,7324.0
2023-02-13 14:20:00,482.59,482.69,480.81,481.11,17081.0,451.4219,451.5154,449.7568,450.0375,17081.0
2023-02-13 14:30:00,480.92,481.13,480.57,480.83,13272.0,449.8597,450.0562,449.5323,449.7755,13272.0
2023-02-13 14:40:00,480.81,481.53,480.72,481.25,17861.0,449.7568,450.4303,449.6727,450.1684,17861.0
2023-02-13 14:50:00,481.2,481.71,481.12,481.68,12752.0,450.1217,450.5987,450.0468,450.5707,12752.0
2023-02-13 15:00:00,481.7,482.31,481.04,481.26,21459.0,450.5894,451.16,449.972,450.1778,21459.0
2023-02-13 15:10:00,481.12,481.12,480.1,480.42,9914.0,450.0468,450.0468,449.0927,449.392,9914.0
2023-02-13 15:20:00,480.51,481.2,480.44,481.0,19627.0,449.4762,450.1217,449.4107,449.9346,19627.0
2023-02-13 15:30:00,481.05,481.94,480.75,481.94,13791.0,449.9813,450.8139,449.7007,450.8139,13791.0
2023-02-13 15:40:00,481.86,482.37,481.32,482.09,23818.0,450.739,451.2161,450.2339,450.9542,23818.0
2023-02-13 15:50:00,481.71,482.04,481.2,482.01,60010.0,450.5987,450.9074,450.1217,450.8793,60010.0
2023-02-14 09:30:00,482.45,483.99,480.82,483.31,33122.0,451.2909,452.7315,449.7662,452.0954,33122.0
2023-02-14 09:40:00,483.5,484.66,482.82,484.66,15130.0,452.2731,453.3582,451.637,453.3582,15130.0
2023-02-14 09:50:00,484.46,485.0,483.18,483.18,11221.0,453.1711,453.6762,451.9738,451.9738,11221.0
2023-02-14 10:00:00,483.09,483.36,481.99,482.3,14419.0,451.8896,452.1421,450.8606,451.1506,14419.0
2023-02-14 10:10:00,482.37,482.8,481.7,481.96,23107.0,451.2161,451.6183,450.5894,450.8326,23107.0
2023-02-14 10:20:00,481.95,482.8,481.12,482.28,12817.0,450.8232,451.6183,450.0468,451.1319,12817.0
2023-02-14 10:30:00,482.23,482.73,480.83,480.84,5349.0,451.0851,451.5528,449.7755,449.7849,5349.0
2023-02-14 10:40:00,480.55,481.08,480.08,480.87,6709.0,449.5136,450.0094,449.074,449.813,6709.0
2023-02-14 10:50:00,480.85,480.85,479.66,480.63,9361.0,449.7943,449.7943,448.6811,449.5885,9361.0
2023-02-14 11:00:00,480.73,482.04,480.73,481.85,3747.0,449.682,450.9074,449.682,450.7297,3747.0
2023-02-14 11:10:00,481.91,482.16,481.29,482.04,5379.0,450.7858,451.0197,450.2058,450.9074,5379.0
2023-02-14 11:20:00,481.87,482.23,480.43,480.43,5514.0,450.7484,451.0851,449.4014,449.4014,5514.0
2023-02-14 11:30:00,480.43,480.49,479.8,480.13,3850.0,449.4014,449.4575,448.8121,449.1208,3850.0
2023-02-14 11:40:00,480.1,480.87,479.9,480.87,6023.0,449.0927,449.813,448.9056,449.813,6023.0
2023-02-14 11:50:00,480.71,480.76,480.26,480.45,5994.0,449.6633,449.7101,449.2424,449.4201,5994.0
2023-02-14 12:00:00,480.84,481.37,480.84,481.27,2416.0,449.7849,450.2807,449.7849,450.1871,2416.0
2023-02-14 12:10:00,481.32,482.2,481.3,482.05,11874.0,450.2339,451.0571,450.2152,450.9168,11874.0
2023-02-14 12:20:00,482.0,482.5,481.57,481.97,5034.0,450.87,451.3377,450.4678,450.8419,5034.0
2023-02-14 12:30:00,482.0,482.52,481.47,481.47,3391.0,450.87,451.3564,450.3742,450.3742,3391.0
2023-02-14 12:40:00,481.52,481.74,480.75,481.17,8854.0,450.421,450.6268,449.7007,450.0936,8854.0
2023-02-14 12:50:00,481.06,481.48,480.34,481.16,6409.0,449.9907,450.3836,449.3172,450.0842,6409.0
2023-02-14 13:00:00,481.03,482.31,481.03,481.65,6810.0,449.9626,451.16,449.9626,450.5426,6810.0
2023-02-14 13:10:00,481.65,482.28,481.35,481.92,6953.0,450.5426,451.1319,450.262,450.7952,6953.0
2023-02-14 13:20:00,481.97,482.22,481.68,482.14,5339.0,450.8419,451.0758,450.5707,451.0009,5339.0
2023-02-14 13:30:00,482.18,482.62,481.51,481.65,4622.0,451.0384,451.4499,450.4116,450.5426,4622.0
2023-02-14 13:40:00,481.53,481.7,481.01,481.7,4413.0,450.4303,450.5894,449.9439,450.5894,4413.0
2023-02-14 13:50:00,481.6,482.08,481.5,481.56,7939.0,450.4958,450.9448,450.4023,450.4584,7939.0
2023-02-14 14:00:00,481.59,482.2,481.11,481.35,8097.0,450.4865,451.0571,450.0375,450.262,8097.0
2023-02-14 14:10:00,481.43,481.98,481.29,481.72,4537.0,450.3368,450.8513,450.2058,450.6081,4537.0
2023-02-14 14:20:00,481.72,481.76,481.02,481.29,5219.0,450.6081,450.6455,449.9533,450.2058,5219.0
2023-02-14 14:30:00,481.4,482.16,481.39,481.88,9383.0,450.3087,451.0197,450.2994,450.7577,9383.0
2023-02-14 14:40:00,482.02,482.4,481.98,481.99,4530.0,450.8887,451.2442,450.8513,450.8606,4530.0
2023-02-14 14:50:00,482.01,482.17,481.56,481.74,7387.0,450.8793,451.029,450.4584,450.6268,7387.0
2023-02-14 15:00:00,481.74,482.06,481.52,481.9,7310.0,450.6268,450.9261,450.421,450.7764,7310.0
2023-02-14 15:10:00,481.8,482.24,481.63,482.01,10395.0,450.6829,451.0945,450.5239,450.8793,10395.0
2023-02-14 15:20:00,481.94,482.62,481.94,482.53,9539.0,450.8139,451.4499,450.8139,451.3658,9539.0
2023-02-14 15:30:00,482.38,482.54,481.73,481.79,12327.0,451.2254,451.3751,450.6174,450.6735,12327.0
2023-02-14 15:40:00,481.78,482.66,481.78,482.58,15768.0,450.6642,451.4874,450.6642,451.4125,15768.0
2023-02-14 15:50:00,482.41,482.59,481.25,481.87,64140.0,451.2535,451.4219,450.1684,450.7484,64140.0
2023-02-15 09:30:00,480.83,484.25,480.25,482.29,36255.0,449.7755,452.9747,449.233,451.1413,36255.0
2023-02-15 09:40:00,482.86,483.14,479.57,479.79,14836.0,451.6744,451.9364,448.5969,448.8027,14836.0
2023-02-15 09:50:00,479.77,480.17,478.95,480.16,25380.0,448.784,449.1582,448.017,449.1488,25380.0
2023-02-15 10:00:00,480.33,480.47,478.38,478.48,17887.0,449.3078,449.4388,447.4838,447.5773,17887.0
2023-02-15 10:10:00,478.51,479.04,477.71,478.82,18422.0,447.6054,448.1012,446.8571,447.8954,18422.0
2023-02-15 10:20:00,478.93,478.94,477.56,477.56,6312.0,447.9983,448.0076,446.7167,446.7167,6312.0
2023-02-15 10:30:00,477.41,479.08,477.4,478.96,7084.0,446.5764,448.1386,446.5671,448.0263,7084.0
2023-02-15 10:40:00,479.09,479.34,478.46,479.34,4389.0,448.1479,448.3818,447.5586,448.3818,4389.0
2023-02-15 10:50:00,479.14,479.5,478.86,479.01,4928.0,448.1947,448.5314,447.9328,448.0731,4928.0
2023-02-15 11:00:00,479.27,480.48,479.1,480.48,5896.0,448.3163,449.4482,448.1573,449.4482,5896.0
2023-02-15 11:10:00,480.36,480.9,480.01,480.21,5562.0,449.3359,449.841,449.0085,449.1956,5562.0
2023-02-15 11:20:00,480.39,480.53,480.19,480.47,3145.0,449.364,449.4949,449.1769,449.4388,3145.0
2023-02-15 11:30:00,480.53,480.65,479.73,480.03,6858.0,449.4949,449.6072,448.7466,449.0272,6858.0
2023-02-15 11:40:00,480.12,480.23,479.79,479.8,3410.0,449.1114,449.2143,448.8027,448.8121,3410.0
2023-02-15 11:50:00,479.86,480.46,479.81,480.12,7547.0,448.8682,449.4294,448.8214,449.1114,7547.0
2023-02-15 12:00:00,480.12,480.22,479.38,479.97,11265.0,449.1114,449.2049,448.4192,448.9711,11265.0
2023-02-15 12:10:00,479.95,480.2,479.6,479.78,7206.0,448.9524,449.1862,448.625,448.7934,7206.0
2023-02-15 12:20:00,479.87,480.16,479.47,479.62,14233.0,448.8776,449.1488,448.5034,448.6437,14233.0
2023-02-15 12:30:00,479.76,480.32,479.73,480.2,4828.0,448.7747,449.2985,448.7466,449.1862,4828.0
2023-02-15 12:40:00,480.08,480.72,480.08,480.37,5402.0,449.074,449.6727,449.074,449.3453,5402.0
2023-02-15 12:50:00,480.35,480.48,480.11,480.12,3742.0,449.3265,449.4482,449.102,449.1114,3742.0
2023-02-15 13:00:00,480.31,480.62,480.19,480.51,6176.0,449.2891,449.5791,449.1769,449.4762,6176.0
2023-02-15 13:10:00,480.67,481.14,480.63,481.13,4478.0,449.6259,450.0655,449.5885,450.0562,4478.0
2023-02-15 13:20:00,481.21,481.56,481.07,481.26,3230.0,450.131,450.4584,450.0,450.1778,3230.0
2023-02-15 13:30:00,481.39,481.56,481.22,481.41,2887.0,450.2994,450.4584,450.1404,450.3181,2887.0
2023-02-15 13:40:00,481.41,481.42,481.04,481.04,6423.0,450.3181,450.3274,449.972,449.972,6423.0
2023-02-15 13:50:00,481.04,481.04,480.32,480.74,6885.0,449.972,449.972,449.2985,449.6914,6885.0
2023-02-15 14:00:00,480.73,480.73,479.76,479.95,6219.0,449.682,449.682,448.7747,448.9524,6219.0
2023-02-15 14:10:00,479.84,480.32,479.82,480.32,5758.0,448.8495,449.2985,448.8308,449.2985,5758.0
2023-02-15 14:20:00,480.38,480.48,479.54,479.86,11584.0,449.3546,449.4482,448.5689,448.8682,11584.0
2023-02-15 14:30:00,480.0,480.22,479.87,480.02,7989.0,448.9992,449.2049,448.8776,449.0179,7989.0
2023-02-15 14:40:00,480.0,480.32,479.87,479.89,8673.0,448.9992,449.2985,448.8776,448.8963,8673.0
2023-02-15 14:50:00,479.89,479.93,479.32,479.55,10606.0,448.8963,448.9337,448.3631,448.5782,10606.0
2023-02-15 15:00:00,479.52,480.27,479.52,480.27,14330.0,448.5502,449.2517,448.5502,449.2517,14330.0
2023-02-15 15:10:00,480.16,480.18,479.47,479.8,20831.0,449.1488,449.1675,448.5034,448.8121,20831.0
2023-02-15 15:20:00,479.79,480.12,479.33,479.9,24515.0,448.8027,449.1114,448.3724,448.9056,24515.0
2023-02-15 15:30:00,479.96,480.37,479.88,480.29,11002.0,448.9617,449.3453,448.8869,449.2704,11002.0
2023-02-15 15:40:00,480.42,480.82,480.35,480.35,21495.0,449.392,449.7662,449.3265,449.3265,21495.0
2023-02-15 15:50:00,480.57,480.77,480.01,480.59,64552.0,449.5323,449.7194,449.0085,449.551,64552.0
2023-02-16 09:30:00,477.0,477.58,472.08,475.47,128637.0,446.1929,446.7355,441.5907,444.7617,128637.0
2023-02-16 09:40:00,475.98,476.06,471.34,471.89,40779.0,445.2388,445.3136,440.8985,441.4129,40779.0
2023-02-16 09:50:00,471.89,472.14,470.47,470.89,29596.0,441.4129,441.6468,440.0847,440.4775,29596.0
2023-02-16 10:00:00,470.85,472.27,470.31,470.85,47781.0,440.4401,441.7684,439.935,440.4401,47781.0
2023-02-16 10:10:00,470.74,472.0,469.5,470.82,70523.0,440.3372,441.5158,439.1773,440.412,70523.0
2023-02-16 10:20:00,470.74,471.02,466.1,467.27,77911.0,440.3372,440.5991,435.9969,437.0913,77911.0
2023-02-16 10:30:00,467.03,471.5,466.2,471.04,47777.0,436.8668,441.0481,436.0904,440.6178,47777.0
2023-02-16 10:40:00,470.87,472.55,470.43,471.72,25138.0,440.4588,442.0303,440.0472,441.2539,25138.0
2023-02-16 10:50:00,471.61,473.58,471.27,473.47,28091.0,441.151,442.9938,440.833,442.8909,28091.0
2023-02-16 11:00:00,473.46,474.35,473.0,474.15,68402.0,442.8815,443.7141,442.4513,443.527,68402.0
2023-02-16 11:10:00,474.35,475.3,474.28,475.18,16186.0,443.7141,444.6027,443.6486,444.4905,16186.0
2023-02-16 11:20:00,475.14,475.38,474.15,474.98,18897.0,444.453,444.6775,443.527,444.3034,18897.0
2023-02-16 11:30:00,474.86,475.39,474.62,475.3,9657.0,444.1911,444.6869,443.9666,444.6027,9657.0
2023-02-16 11:40:00,475.5,475.59,474.54,474.95,10069.0,444.7898,444.874,443.8918,444.2753,10069.0
2023-02-16 11:50:00,474.78,474.88,473.6,473.63,8697.0,444.1163,444.2098,443.0125,443.0406,8697.0
2023-02-16 12:00:00,473.76,473.76,472.75,473.27,9706.0,443.1622,443.1622,442.2174,442.7038,9706.0
2023-02-16 12:10:00,473.28,475.39,473.28,474.74,14990.0,442.7132,444.6869,442.7132,444.0789,14990.0
2023-02-16 12:20:00,474.8,476.21,474.8,475.77,11568.0,444.135,445.4539,444.135,445.0423,11568.0
2023-02-16 12:30:00,475.66,476.66,475.65,476.63,6833.0,444.9395,445.8749,444.9301,445.8468,6833.0
2023-02-16 12:40:00,476.5,476.78,476.41,476.41,7515.0,445.7252,445.9871,445.641,445.641,7515.0
2023-02-16 12:50:00,476.4,476.61,475.41,475.72,6854.0,445.6317,445.8281,444.7056,444.9956,6854.0
2023-02-16 13:00:00,475.86,475.88,475.11,475.24,6145.0,445.1265,445.1452,444.425,444.5466,6145.0
2023-02-16 13:10:00,475.41,475.66,474.67,474.94,5427.0,444.7056,444.9395,444.0134,444.266,5427.0
2023-02-16 13:20:00,474.77,475.0,474.12,474.25,7743.0,444.1069,444.3221,443.4989,443.6205,7743.0
2023-02-16 13:30:00,474.39,474.84,474.09,474.39,9165.0,443.7515,444.1724,443.4709,443.7515,9165.0
2023-02-16 13:40:00,474.48,474.59,473.95,474.5,9605.0,443.8357,443.9386,443.3399,443.8544,9605.0
2023-02-16 13:50:00,474.34,474.44,473.49,473.49,5579.0,443.7047,443.7982,442.9096,442.9096,5579.0
2023-02-16 14:00:00,473.62,474.21,473.59,473.68,5936.0,443.0312,443.5831,443.0031,443.0873,5936.0
2023-02-16 14:10:00,473.64,474.03,473.23,473.88,10102.0,443.0499,443.4147,442.6664,443.2744,10102.0
2023-02-16 14:20:00,474.01,474.65,473.57,474.65,6258.0,443.396,443.9947,442.9844,443.9947,6258.0
2023-02-16 14:30:00,474.63,474.89,473.5,473.5,13773.0,443.976,444.2192,442.919,442.919,13773.0
2023-02-16 14:40:00,473.49,473.75,472.88,472.88,33864.0,442.9096,443.1528,442.339,442.339,33864.0
2023-02-16 14:50:00,473.02,473.13,472.18,472.28,14691.0,442.47,442.5729,441.6842,441.7778,14691.0
2023-02-16 15:00:00,472.21,472.26,470.87,471.43,18125.0,441.7123,441.759,440.4588,440.9826,18125.0
2023-02-16 15:10:00,471.54,471.94,470.96,471.37,11630.0,441.0855,441.4597,440.543,440.9265,11630.0
2023-02-16 15:20:00,471.34,471.84,471.02,471.63,16347.0,440.8985,441.3662,440.5991,441.1697,16347.0
2023-02-16 15:30:00,471.67,472.19,471.5,471.76,30436.0,441.2071,441.6936,441.0481,441.2913,30436.0
2023-02-16 15:40:00,471.76,471.82,471.02,471.66,43863.0,441.2913,441.3475,440.5991,441.1978,43863.0
2023-02-16 15:50:00,471.75,472.3,470.82,471.4,132262.0,441.282,441.7965,440.412,440.9546,132262.0
2023-02-17 09:30:00,471.79,473.72,470.84,473.2,39679.0,441.3194,443.1247,440.4308,442.6383,39679.0
2023-02-17 09:40:00,472.92,473.36,472.05,472.81,11560.0,442.3764,442.788,441.5626,442.2735,11560.0
2023-02-17 09:50:00,472.57,472.57,471.35,471.95,15422.0,442.049,442.049,440.9078,441.4691,15422.0
2023-02-17 10:00:00,472.09,473.59,471.48,472.78,18305.0,441.6,443.0031,441.0294,442.2455,18305.0
2023-02-17 10:10:00,472.79,474.26,472.54,473.71,13131.0,442.2548,443.6299,442.021,443.1154,13131.0
2023-02-17 10:20:00,473.69,474.26,473.18,473.33,22456.0,443.0967,443.6299,442.6196,442.7599,22456.0
2023-02-17 10:30:00,473.47,474.77,473.37,474.45,27915.0,442.8909,444.1069,442.7974,443.8076,27915.0
2023-02-17 10:40:00,474.4,474.4,473.0,473.16,4714.0,443.7608,443.7608,442.4513,442.6009,4714.0
2023-02-17 10:50:00,473.11,473.11,472.01,472.34,5831.0,442.5541,442.5541,441.5252,441.8339,5831.0
2023-02-17 11:00:00,472.55,473.3,472.22,473.25,8522.0,442.0303,442.7319,441.7216,442.6851,8522.0
2023-02-17 11:10:00,473.28,474.09,473.11,474.09,7374.0,442.7132,443.4709,442.5541,443.4709,7374.0
2023-02-17 11:20:00,474.06,474.31,473.23,473.35,7270.0,443.4428,443.6766,442.6664,442.7786,7270.0
2023-02-17 11:30:00,473.22,474.29,473.06,474.29,12286.0,442.657,443.6579,442.5074,443.6579,12286.0
2023-02-17 11:40:00,474.27,475.04,474.27,474.95,8338.0,443.6392,444.3595,443.6392,444.2753,8338.0
2023-02-17 11:50:00,475.04,475.04,473.78,474.02,14745.0,444.3595,444.3595,443.1809,443.4054,14745.0
2023-02-17 12:00:00,474.14,474.75,473.86,474.59,5508.0,443.5176,444.0882,443.2557,443.9386,5508.0
2023-02-17 12:10:00,474.84,475.52,474.75,474.99,5831.0,444.1724,444.8085,444.0882,444.3127,5831.0
2023-02-17 12:20:00,475.06,475.32,474.84,475.12,5508.0,444.3782,444.6214,444.1724,444.4343,5508.0
2023-02-17 12:30:00,474.99,475.01,474.16,474.16,7627.0,444.3127,444.3314,443.5363,443.5363,7627.0
2023-02-17 12:40:00,474.17,474.44,473.32,474.25,11015.0,443.5457,443.7982,442.7506,443.6205,11015.0
2023-02-17 12:50:00,474.1,474.1,473.13,473.19,7110.0,443.4802,443.4802,442.5729,442.629,7110.0
2023-02-17 13:00:00,473.44,473.6,472.86,472.94,5165.0,442.8628,443.0125,442.3203,442.3951,5165.0
2023-02-17 13:10:00,473.31,473.61,472.88,473.23,5176.0,442.7412,443.0219,442.339,442.6664,5176.0
2023-02-17 13:20:00,473.19,473.63,472.83,473.46,6494.0,442.629,443.0406,442.2922,442.8815,6494.0
2023-02-17 13:30:00,473.36,473.7,473.29,473.48,3852.0,442.788,443.106,442.7225,442.9002,3852.0
2023-02-17 13:40:00,473.88,474.25,473.58,474.16,5949.0,443.2744,443.6205,442.9938,443.5363,5949.0
2023-02-17 13:50:00,474.16,474.37,473.94,474.37,3479.0,443.5363,443.7328,443.3305,443.7328,3479.0
2023-02-17 14:00:00,474.51,474.78,474.31,474.43,2618.0,443.8637,444.1163,443.6766,443.7889,2618.0
2023-02-17 14:10:00,474.35,474.46,473.78,473.79,3934.0,443.7141,443.817,443.1809,443.1902,3934.0
2023-02-17 14:20:00,473.87,474.97,473.84,474.68,5898.0,443.2651,444.294,443.237,444.0227,5898.0
2023-02-17 14:30:00,474.82,474.82,474.23,474.73,6181.0,444.1537,444.1537,443.6018,444.0695,6181.0
2023-02-17 14:40:00,474.56,474.82,474.39,474.75,4726.0,443.9105,444.1537,443.7515,444.0882,4726.0
2023-02-17 14:50:00,474.82,475.22,474.61,474.65,7825.0,444.1537,444.5279,443.9573,443.9947,7825.0
2023-02-17 15:00:00,474.72,474.94,474.13,474.6,7011.0,444.0602,444.266,443.5083,443.9479,7011.0
2023-02-17 15:10:00,474.72,474.82,473.75,473.75,5806.0,444.0602,444.1537,443.1528,443.1528,5806.0
2023-02-17 15:20:00,473.63,474.21,473.62,473.85,9224.0,443.0406,443.5831,443.0312,443.2464,9224.0
2023-02-17 15:30:00,473.79,474.68,473.75,474.51,8726.0,443.1902,444.0227,443.1528,443.8637,8726.0
2023-02-17 15:40:00,474.62,474.73,473.64,473.7,23066.0,443.9666,444.0695,443.0499,443.106,23066.0
2023-02-17 15:50:00,473.81,475.66,473.64,475.64,55165.0,443.2089,444.9395,443.0499,444.9207,55165.0
2023-02-21 09:30:00,480.51,482.4,478.17,478.68,62519.0,449.4762,451.2442,447.2873,447.7644,62519.0
2023-02-21 09:40:00,478.27,481.16,478.27,479.35,41688.0,447.3809,450.0842,447.3809,448.3911,41688.0
2023-02-21 09:50:00,479.51,479.96,477.9,478.28,32825.0,448.5408,448.9617,447.0348,447.3902,32825.0
2023-02-21 10:00:00,478.37,479.45,478.17,478.17,18270.0,447.4744,448.4847,447.2873,447.2873,18270.0
2023-02-21 10:10:00,478.0,479.2,477.62,478.63,17124.0,447.1283,448.2508,446.7729,447.7176,17124.0
2023-02-21 10:20:00,478.73,479.44,478.08,478.49,18110.0,447.8112,448.4753,447.2032,447.5867,18110.0
2023-02-21 10:30:00,478.49,478.77,477.5,477.5,11610.0,447.5867,447.8486,446.6606,446.6606,11610.0
2023-02-21 10:40:00,477.53,478.39,476.75,477.51,10392.0,446.6887,447.4931,445.9591,446.67,10392.0
2023-02-21 10:50:00,477.44,477.48,476.27,476.57,10600.0,446.6045,446.6419,445.5101,445.7907,10600.0
2023-02-21 11:00:00,476.62,477.15,476.27,476.89,12543.0,445.8375,446.3332,445.5101,446.09,12543.0
2023-02-21 11:10:00,476.79,477.04,476.11,476.2,5976.0,445.9965,446.2303,445.3604,445.4446,5976.0
2023-02-21 11:20:00,476.42,476.66,475.59,475.6,12756.0,445.6504,445.8749,444.874,444.8833,12756.0
2023-02-21 11:30:00,475.53,476.34,475.2,476.34,10833.0,444.8178,445.5755,444.5092,445.5755,10833.0
2023-02-21 11:40:00,476.33,476.85,476.14,476.78,8973.0,445.5662,446.0526,445.3885,445.9871,8973.0
2023-02-21 11:50:00,476.69,477.58,476.49,477.46,8548.0,445.9029,446.7355,445.7158,446.6232,8548.0
2023-02-21 12:00:00,477.27,477.47,476.8,476.81,8621.0,446.4455,446.6326,446.0058,446.0152,8621.0
2023-02-21 12:10:00,476.91,477.27,476.53,477.27,9890.0,446.1087,446.4455,445.7533,446.4455,9890.0
2023-02-21 12:20:00,477.37,477.45,476.81,477.05,6914.0,446.539,446.6138,446.0152,446.2397,6914.0
2023-02-21 12:30:00,477.11,478.11,477.03,478.11,11934.0,446.2958,447.2312,446.221,447.2312,11934.0
2023-02-21 12:40:00,478.25,478.44,477.59,477.71,12814.0,447.3622,447.5399,446.7448,446.8571,12814.0
2023-02-21 12:50:00,477.78,479.25,477.78,479.1,17258.0,446.9225,448.2976,446.9225,448.1573,17258.0
2023-02-21 13:00:00,478.87,479.22,478.07,478.19,12889.0,447.9421,448.2695,447.1938,447.3061,12889.0
2023-02-21 13:10:00,478.1,478.63,477.85,478.33,12775.0,447.2219,447.7176,446.988,447.437,12775.0
2023-02-21 13:20:00,478.18,478.84,478.16,478.16,9002.0,447.2967,447.9141,447.278,447.278,9002.0
2023-02-21 13:30:00,478.25,478.68,478.25,478.46,4910.0,447.3622,447.7644,447.3622,447.5586,4910.0
2023-02-21 13:40:00,478.45,478.74,478.33,478.43,5852.0,447.5493,447.8205,447.437,447.5306,5852.0
2023-02-21 13:50:00,478.37,478.39,477.95,478.13,4495.0,447.4744,447.4931,447.0816,447.2499,4495.0
2023-02-21 14:00:00,478.24,478.27,477.72,477.94,13148.0,447.3528,447.3809,446.8664,447.0722,13148.0
2023-02-21 14:10:00,477.94,478.08,477.48,477.83,5595.0,447.0722,447.2032,446.6419,446.9693,5595.0
2023-02-21 14:20:00,477.8,477.99,477.31,477.92,13984.0,446.9412,447.119,446.4829,447.0535,13984.0
2023-02-21 14:30:00,477.92,478.49,477.85,478.45,9482.0,447.0535,447.5867,446.988,447.5493,9482.0
2023-02-21 14:40:00,478.33,479.03,478.25,478.77,17830.0,447.437,448.0918,447.3622,447.8486,17830.0
2023-02-21 14:50:00,478.68,479.94,478.55,479.87,12685.0,447.7644,448.943,447.6428,448.8776,12685.0
2023-02-21 15:00:00,479.96,480.61,479.65,479.66,15188.0,448.9617,449.5698,448.6718,448.6811,15188.0
2023-02-21 15:10:00,479.55,480.31,479.54,480.24,10219.0,448.5782,449.2891,448.5689,449.2237,10219.0
2023-02-21 15:20:00,480.26,480.79,480.08,480.31,15686.0,449.2424,449.7381,449.074,449.2891,15686.0
2023-02-21 15:30:00,480.44,481.2,480.44,480.44,17717.0,449.4107,450.1217,449.4107,449.4107,17717.0
2023-02-21 15:40:00,480.6,481.33,480.41,480.85,37415.0,449.5604,450.2433,449.3827,449.7943,37415.0
2023-02-21 15:50:00,480.74,480.74,479.08,479.15,74709.0,449.6914,449.6914,448.1386,448.2041,74709.0
2023-02-22 09:30:00,478.81,480.45,477.47,479.95,31728.0,447.886,449.4201,446.6326,448.9524,31728.0
2023-02-22 09:40:00,480.35,481.39,479.99,480.52,11255.0,449.3265,450.2994,448.9898,449.4856,11255.0
2023-02-22 09:50:00,480.21,481.36,479.88,480.69,6057.0,449.1956,450.2713,448.8869,449.6446,6057.0
2023-02-22 10:00:00,480.63,481.53,480.1,481.44,8031.0,449.5885,450.4303,449.0927,450.3462,8031.0
2023-02-22 10:10:00,481.3,481.4,479.24,479.97,12033.0,450.2152,450.3087,448.2882,448.9711,12033.0
2023-02-22 10:20:00,480.24,480.88,479.42,480.42,9917.0,449.2237,449.8223,448.4566,449.392,9917.0
2023-02-22 10:30:00,480.14,480.14,478.31,478.46,10620.0,449.1301,449.1301,447.4183,447.5586,10620.0
2023-02-22 10:40:00,478.29,479.58,478.13,479.58,14764.0,447.3996,448.6063,447.2499,448.6063,14764.0
2023-02-22 10:50:00,479.76,481.25,479.68,480.82,14343.0,448.7747,450.1684,448.6998,449.7662,14343.0
2023-02-22 11:00:00,480.79,481.38,480.33,481.38,11888.0,449.7381,450.29,449.3078,450.29,11888.0
2023-02-22 11:10:00,481.47,481.67,480.72,481.15,10571.0,450.3742,450.5613,449.6727,450.0749,10571.0
2023-02-22 11:20:00,481.49,481.53,480.64,480.68,5225.0,450.3929,450.4303,449.5978,449.6352,5225.0
2023-02-22 11:30:00,480.55,481.2,480.34,480.92,13592.0,449.5136,450.1217,449.3172,449.8597,13592.0
2023-02-22 11:40:00,481.4,481.47,480.81,480.81,7381.0,450.3087,450.3742,449.7568,449.7568,7381.0
2023-02-22 11:50:00,480.87,481.0,480.16,480.16,1652.0,449.813,449.9346,449.1488,449.1488,1652.0
2023-02-22 12:00:00,480.22,480.33,479.84,479.84,1248.0,449.2049,449.3078,448.8495,448.8495,1248.0
2023-02-22 12:10:00,479.81,480.12,479.3,479.82,17748.0,448.8214,449.1114,448.3444,448.8308,17748.0
2023-02-22 12:20:00,480.13,480.39,479.89,480.08,6778.0,449.1208,449.364,448.8963,449.074,6778.0
2023-02-22 12:30:00,480.06,481.1,480.06,480.41,14677.0,449.0553,450.0281,449.0553,449.3827,14677.0
2023-02-22 12:40:00,480.58,480.73,480.45,480.57,4742.0,449.5417,449.682,449.4201,449.5323,4742.0
2023-02-22 12:50:00,480.67,481.43,480.67,480.93,12142.0,449.6259,450.3368,449.6259,449.8691,12142.0
2023-02-22 13:00:00,480.96,481.07,480.59,480.59,2815.0,449.8972,450.0,449.551,449.551,2815.0
2023-02-22 13:10:00,480.58,481.07,480.5,481.07,3270.0,449.5417,450.0,449.4669,450.0,3270.0
2023-02-22 13:20:00,480.94,481.46,480.85,481.18,2050.0,449.8784,450.3649,449.7943,450.1029,2050.0
2023-02-22 13:30:00,481.18,481.37,480.97,481.16,3120.0,450.1029,450.2807,449.9065,450.0842,3120.0
2023-02-22 13:40:00,481.0,481.11,480.43,480.43,2455.0,449.9346,450.0375,449.4014,449.4014,2455.0
2023-02-22 13:50:00,480.3,480.51,479.96,480.37,5189.0,449.2798,449.4762,448.9617,449.3453,5189.0
2023-02-22 14:00:00,480.17,480.9,480.17,480.82,5897.0,449.1582,449.841,449.1582,449.7662,5897.0
2023-02-22 14:10:00,480.83,480.83,479.76,480.19,3469.0,449.7755,449.7755,448.7747,449.1769,3469.0
2023-02-22 14:20:00,480.52,480.76,479.55,479.55,4129.0,449.4856,449.7101,448.5782,448.5782,4129.0
2023-02-22 14:30:00,479.47,479.54,478.51,478.53,7345.0,448.5034,448.5689,447.6054,447.6241,7345.0
2023-02-22 14:40:00,478.72,479.22,478.15,479.11,8170.0,447.8018,448.2695,447.2686,448.1666,8170.0
2023-02-22 14:50:00,478.99,478.99,478.0,478.17,7857.0,448.0544,448.0544,447.1283,447.2873,7857.0
2023-02-22 15:00:00,478.02,478.5,477.56,477.94,4677.0,447.147,447.596,446.7167,447.0722,4677.0
2023-02-22 15:10:00,478.13,478.46,477.64,478.46,4512.0,447.2499,447.5586,446.7916,447.5586,4512.0
2023-02-22 15:20:00,478.38,479.25,478.36,478.96,18518.0,447.4838,448.2976,447.4651,448.0263,18518.0
2023-02-22 15:30:00,479.06,479.6,478.66,478.89,26475.0,448.1199,448.625,447.7457,447.9608,26475.0
2023-02-22 15:40:00,478.84,479.9,478.82,479.15,17601.0,447.9141,448.9056,447.8954,448.2041,17601.0
2023-02-22 15:50:00,479.02,479.89,478.67,479.76,31382.0,448.0824,448.8963,447.7551,448.7747,31382.0
2023-02-23 09:30:00,480.0,481.1,479.46,479.53,28493.0,448.9992,450.0281,448.494,448.5595,28493.0
2023-02-23 09:40:00,480.04,482.18,479.7,482.06,16061.0,449.0366,451.0384,448.7185,450.9261,16061.0
2023-02-23 09:50:00,482.09,483.09,481.9,482.37,19891.0,450.9542,451.8896,450.7764,451.2161,19891.0
2023-02-23 10:00:00,482.54,482.79,481.75,481.85,12424.0,451.3751,451.609,450.6361,450.7297,12424.0
2023-02-23 10:10:00,481.67,481.92,481.04,481.23,4750.0,450.5613,450.7952,449.972,450.1497,4750.0
2023-02-23 10:20:00,481.06,481.44,479.65,479.65,6927.0,449.9907,450.3462,448.6718,448.6718,6927.0
2023-02-23 10:30:00,479.51,480.04,478.48,478.82,8362.0,448.5408,449.0366,447.5773,447.8954,8362.0
2023-02-23 10:40:00,478.66,478.91,477.95,478.06,14107.0,447.7457,447.9796,447.0816,447.1844,14107.0
2023-02-23 10:50:00,478.06,478.75,477.79,478.59,11620.0,447.1844,447.8299,446.9319,447.6802,11620.0
2023-02-23 11:00:00,478.85,479.23,478.58,479.23,11190.0,447.9234,448.2789,447.6709,448.2789,11190.0
2023-02-23 11:10:00,479.17,479.41,478.8,479.05,5566.0,448.2228,448.4473,447.8767,448.1105,5566.0
2023-02-23 11:20:00,479.19,479.19,478.0,478.14,3538.0,448.2415,448.2415,447.1283,447.2593,3538.0
2023-02-23 11:30:00,477.83,478.24,477.09,477.09,11270.0,446.9693,447.3528,446.2771,446.2771,11270.0
2023-02-23 11:40:00,477.0,477.02,476.0,476.19,9801.0,446.1929,446.2116,445.2575,445.4352,9801.0
2023-02-23 11:50:00,476.19,476.63,475.66,476.61,16400.0,445.4352,445.8468,444.9395,445.8281,16400.0
2023-02-23 12:00:00,476.46,476.97,476.33,476.33,7837.0,445.6878,446.1648,445.5662,445.5662,7837.0
2023-02-23 12:10:00,476.27,476.74,476.0,476.39,8122.0,445.5101,445.9497,445.2575,445.6223,8122.0
2023-02-23 12:20:00,476.36,476.36,475.72,476.16,7193.0,445.5942,445.5942,444.9956,445.4072,7193.0
2023-02-23 12:30:00,475.96,477.1,475.53,476.41,15530.0,445.2201,446.2865,444.8178,445.641,15530.0
2023-02-23 12:40:00,476.36,477.28,476.22,476.95,7871.0,445.5942,446.4548,445.4633,446.1461,7871.0
2023-02-23 12:50:00,477.14,477.28,476.36,476.36,8094.0,446.3239,446.4548,445.5942,445.5942,8094.0
2023-02-23 13:00:00,476.17,476.75,475.86,476.56,9540.0,445.4165,445.9591,445.1265,445.7813,9540.0
2023-02-23 13:10:00,476.56,476.96,476.44,476.91,4871.0,445.7813,446.1555,445.6691,446.1087,4871.0
2023-02-23 13:20:00,476.96,477.66,476.96,477.53,6616.0,446.1555,446.8103,446.1555,446.6887,6616.0
2023-02-23 13:30:00,477.38,477.49,476.78,476.84,7871.0,446.5484,446.6513,445.9871,446.0432,7871.0
2023-02-23 13:40:00,477.01,477.2,476.47,476.71,4995.0,446.2023,446.38,445.6971,445.9216,4995.0
2023-02-23 13:50:00,476.71,477.06,476.46,476.97,5702.0,445.9216,446.249,445.6878,446.1648,5702.0
2023-02-23 14:00:00,476.96,477.64,476.78,477.35,9735.0,446.1555,446.7916,445.9871,446.5203,9735.0
2023-02-23 14:10:00,477.18,478.31,477.13,478.18,12834.0,446.3613,447.4183,446.3145,447.2967,12834.0
2023-02-23 14:20:00,478.27,478.87,478.11,478.85,7686.0,447.3809,447.9421,447.2312,447.9234,7686.0
2023-02-23 14:30:00,478.68,478.84,478.41,478.73,5709.0,447.7644,447.9141,447.5118,447.8112,5709.0
2023-02-23 14:40:00,478.75,478.97,478.53,478.94,5046.0,447.8299,448.0357,447.6241,448.0076,5046.0
2023-02-23 14:50:00,478.99,479.71,478.97,479.56,12003.0,448.0544,448.7279,448.0357,448.5876,12003.0
2023-02-23 15:00:00,479.47,479.87,479.37,479.55,10023.0,448.5034,448.8776,448.4098,448.5782,10023.0
2023-02-23 15:10:00,479.77,479.77,478.99,479.06,4964.0,448.784,448.784,448.0544,448.1199,4964.0
2023-02-23 15:20:00,478.94,479.3,478.73,479.19,16810.0,448.0076,448.3444,447.8112,448.2415,16810.0
2023-02-23 15:30:00,479.27,479.43,478.52,479.19,9263.0,448.3163,448.466,447.6147,448.2415,9263.0
2023-02-23 15:40:00,479.05,479.33,478.57,479.27,9328.0,448.1105,448.3724,447.6615,448.3163,9328.0
2023-02-23 15:50:00,479.31,479.48,478.61,479.19,67485.0,448.3537,448.5127,447.6989,448.2415,67485.0
2023-02-24 09:30:00,479.46,481.55,478.99,480.05,28903.0,448.494,450.449,448.0544,449.0459,28903.0
2023-02-24 09:40:00,480.04,481.8,479.22,480.92,64240.0,449.0366,450.6829,448.2695,449.8597,64240.0
2023-02-24 09:50:00,481.35,481.35,479.82,480.45,30798.0,450.262,450.262,448.8308,449.4201,30798.0
2023-02-24 10:00:00,480.22,481.0,479.7,479.78,13107.0,449.2049,449.9346,448.7185,448.7934,13107.0
2023-02-24 10:10:00,479.68,479.79,478.51,479.08,14229.0,448.6998,448.8027,447.6054,448.1386,14229.0
2023-02-24 10:20:00,478.79,480.0,478.6,478.6,6878.0,447.8673,448.9992,447.6896,447.6896,6878.0
2023-02-24 10:30:00,478.34,479.26,478.31,479.24,7398.0,447.4464,448.3069,447.4183,448.2882,7398.0
2023-02-24 10:40:00,479.19,479.36,478.11,478.29,12151.0,448.2415,448.4005,447.2312,447.3996,12151.0
2023-02-24 10:50:00,478.08,478.37,477.6,477.74,6530.0,447.2032,447.4744,446.7542,446.8851,6530.0
2023-02-24 11:00:00,477.88,478.93,477.8,478.51,7697.0,447.0161,447.9983,446.9412,447.6054,7697.0
2023-02-24 11:10:00,478.51,478.55,478.15,478.28,3987.0,447.6054,447.6428,447.2686,447.3902,3987.0
2023-02-24 11:20:00,478.14,478.76,477.93,477.93,7368.0,447.2593,447.8392,447.0628,447.0628,7368.0
2023-02-24 11:30:00,477.8,478.75,477.8,478.5,9639.0,446.9412,447.8299,446.9412,447.596,9639.0
2023-02-24 11:40:00,478.71,479.7,478.68,479.43,5453.0,447.7925,448.7185,447.7644,448.466,5453.0
2023-02-24 11:50:00,479.75,480.0,478.36,478.36,8463.0,448.7653,448.9992,447.4651,447.4651,8463.0
2023-02-24 12:00:00,478.57,478.96,478.41,478.41,3200.0,447.6615,448.0263,447.5118,447.5118,3200.0
2023-02-24 12:10:00,478.4,478.91,478.39,478.62,2763.0,447.5025,447.9796,447.4931,447.7083,2763.0
2023-02-24 12:20:00,478.84,478.91,478.14,478.56,6840.0,447.9141,447.9796,447.2593,447.6522,6840.0
2023-02-24 12:30:00,478.51,478.54,478.22,478.32,5770.0,447.6054,447.6334,447.3341,447.4277,5770.0
2023-02-24 12:40:00,478.18,478.3,477.84,478.21,5928.0,447.2967,447.4089,446.9787,447.3248,5928.0
2023-02-24 12:50:00,478.26,478.44,477.87,477.99,6297.0,447.3715,447.5399,447.0067,447.119,6297.0
2023-02-24 13:00:00,477.99,478.2,477.63,477.87,4892.0,447.119,447.3154,446.7822,447.0067,4892.0
2023-02-24 13:10:00,478.02,478.02,477.53,477.92,9319.0,447.147,447.147,446.6887,447.0535,9319.0
2023-02-24 13:20:00,477.93,478.47,477.93,478.17,5053.0,447.0628,447.568,447.0628,447.2873,5053.0
2023-02-24 13:30:00,478.04,478.2,477.3,477.59,3419.0,447.1657,447.3154,446.4735,446.7448,3419.0
2023-02-24 13:40:00,477.76,478.35,477.67,478.13,2631.0,446.9038,447.4557,446.8196,447.2499,2631.0
2023-02-24 13:50:00,478.15,478.29,477.67,477.96,5615.0,447.2686,447.3996,446.8196,447.0909,5615.0
2023-02-24 14:00:00,477.87,478.77,477.86,478.77,5486.0,447.0067,447.8486,446.9974,447.8486,5486.0
2023-02-24 14:10:00,478.68,478.81,478.27,478.6,5683.0,447.7644,447.886,447.3809,447.6896,5683.0
2023-02-24 14:20:00,478.59,478.8,478.36,478.65,5686.0,447.6802,447.8767,447.4651,447.7363,5686.0
2023-02-24 14:30:00,478.65,479.43,478.4,479.17,16111.0,447.7363,448.466,447.5025,448.2228,16111.0
2023-02-24 14:40:00,479.01,479.18,478.38,479.18,4242.0,448.0731,448.2321,447.4838,448.2321,4242.0
2023-02-24 14:50:00,479.16,479.73,479.15,479.41,10870.0,448.2134,448.7466,448.2041,448.4473,10870.0
2023-02-24 15:00:00,479.55,480.0,479.1,479.75,14451.0,448.5782,448.9992,448.1573,448.7653,14451.0
2023-02-24 15:10:00,479.79,480.04,479.33,479.73,16419.0,448.8027,449.0366,448.3724,448.7466,16419.0
2023-02-24 15:20:00,479.83,480.4,479.75,480.23,7010.0,448.8401,449.3733,448.7653,449.2143,7010.0
2023-02-24 15:30:00,480.13,480.33,479.24,479.37,12168.0,449.1208,449.3078,448.2882,448.4098,12168.0
2023-02-24 15:40:00,479.36,479.65,479.17,479.41,7356.0,448.4005,448.6718,448.2228,448.4473,7356.0
2023-02-24 15:50:00,479.41,480.49,478.87,480.22,51600.0,448.4473,449.4575,447.9421,449.2049,51600.0
2023-02-27 09:30:00,480.53,482.52,479.9,482.51,35696.0,449.4949,451.3564,448.9056,451.347,35696.0
2023-02-27 09:40:00,482.02,483.68,480.55,483.29,17349.0,450.8887,452.4415,449.5136,452.0767,17349.0
2023-02-27 09:50:00,483.43,484.1,482.96,483.06,17569.0,452.2076,452.8344,451.768,451.8615,17569.0
2023-02-27 10:00:00,482.81,483.55,482.69,482.9,19817.0,451.6277,452.3199,451.5154,451.7119,19817.0
2023-02-27 10:10:00,482.83,482.83,481.11,481.55,6809.0,451.6464,451.6464,450.0375,450.449,6809.0
2023-02-27 10:20:00,481.5,483.0,481.45,482.37,5623.0,450.4023,451.8054,450.3555,451.2161,5623.0
2023-02-27 10:30:00,482.47,482.84,480.67,480.77,9871.0,451.3096,451.6557,449.6259,449.7194,9871.0
2023-02-27 10:40:00,480.58,480.64,479.93,480.23,7989.0,449.5417,449.5978,448.9337,449.2143,7989.0
2023-02-27 10:50:00,480.18,480.94,479.82,479.86,11153.0,449.1675,449.8784,448.8308,448.8682,11153.0
2023-02-27 11:00:00,480.0,481.31,480.0,480.42,9314.0,448.9992,450.2245,448.9992,449.392,9314.0
2023-02-27 11:10:00,480.36,480.73,479.38,479.38,7548.0,449.3359,449.682,448.4192,448.4192,7548.0
2023-02-27 11:20:00,479.29,479.55,478.22,478.7,9215.0,448.335,448.5782,447.3341,447.7831,9215.0
2023-02-27 11:30:00,478.74,478.74,477.77,478.28,9704.0,447.8205,447.8205,446.9132,447.3902,9704.0
2023-02-27 11:40:00,478.21,479.51,478.05,479.15,10926.0,447.3248,448.5408,447.1751,448.2041,10926.0
2023-02-27 11:50:00,479.25,479.25,478.59,478.59,10578.0,448.2976,448.2976,447.6802,447.6802,10578.0
2023-02-27 12:00:00,478.81,478.89,478.18,478.62,8080.0,447.886,447.9608,447.2967,447.7083,8080.0
2023-02-27 12:10:00,478.96,479.32,478.84,478.85,6599.0,448.0263,448.3631,447.9141,447.9234,6599.0
2023-02-27 12:20:00,478.84,479.29,478.41,479.29,6357.0,447.9141,448.335,447.5118,448.335,6357.0
2023-02-27 12:30:00,479.27,479.83,478.94,479.63,15933.0,448.3163,448.8401,448.0076,448.6531,15933.0
2023-02-27 12:40:00,479.77,480.19,479.58,479.97,6717.0,448.784,449.1769,448.6063,448.9711,6717.0
2023-02-27 12:50:00,480.0,480.22,479.75,479.78,5466.0,448.9992,449.2049,448.7653,448.7934,5466.0
2023-02-27 13:00:00,479.96,480.56,479.96,480.5,5699.0,448.9617,449.523,448.9617,449.4669,5699.0
2023-02-27 13:10:00,480.54,480.79,480.33,480.49,9349.0,449.5043,449.7381,449.3078,449.4575,9349.0
2023-02-27 13:20:00,480.37,480.6,480.0,480.0,4084.0,449.3453,449.5604,448.9992,448.9992,4084.0
2023-02-27 13:30:00,480.08,480.08,479.5,479.5,9590.0,449.074,449.074,448.5314,448.5314,9590.0
2023-02-27 13:40:00,479.61,479.61,478.69,478.86,5266.0,448.6343,448.6343,447.7738,447.9328,5266.0
2023-02-27 13:50:00,478.87,479.73,478.77,479.54,11494.0,447.9421,448.7466,447.8486,448.5689,11494.0
2023-02-27 14:00:00,479.47,479.56,479.03,479.24,7511.0,448.5034,448.5876,448.0918,448.2882,7511.0
2023-02-27 14:10:00,479.17,479.54,478.6,478.6,6491.0,448.2228,448.5689,447.6896,447.6896,6491.0
2023-02-27 14:20:00,478.5,478.62,478.01,478.62,7576.0,447.596,447.7083,447.1377,447.7083,7576.0
2023-02-27 14:30:00,478.54,479.31,478.43,478.53,12711.0,447.6334,448.3537,447.5306,447.6241,12711.0
2023-02-27 14:40:00,478.66,478.66,478.04,478.35,10728.0,447.7457,447.7457,447.1657,447.4557,10728.0
2023-02-27 14:50:00,478.45,478.63,477.73,477.73,6654.0,447.5493,447.7176,446.8758,446.8758,6654.0
2023-02-27 15:00:00,477.75,477.9,477.19,477.52,7008.0,446.8945,447.0348,446.3706,446.6793,7008.0
2023-02-27 15:10:00,477.53,477.97,477.33,477.96,9935.0,446.6887,447.1003,446.5016,447.0909,9935.0
2023-02-27 15:20:00,477.99,478.98,477.9,478.74,24504.0,447.119,448.045,447.0348,447.8205,24504.0
2023-02-27 15:30:00,478.87,478.94,477.94,478.78,32705.0,447.9421,448.0076,447.0722,447.8579,32705.0
2023-02-27 15:40:00,478.77,479.71,478.6,479.16,22320.0,447.8486,448.7279,447.6896,448.2134,22320.0
2023-02-27 15:50:00,479.06,479.56,478.57,479.5,55073.0,448.1199,448.5876,447.6615,448.5314,55073.0
2023-02-28 09:30:00,477.04,478.53,475.71,476.93,41425.0,449.053,450.4556,447.801,448.9495,41425.0
2023-02-28 09:40:00,477.03,477.94,476.06,477.75,30344.0,449.0436,449.9002,448.1305,449.7214,30344.0
2023-02-28 09:50:00,477.66,477.66,474.77,474.77,9911.0,449.6366,449.6366,446.9162,446.9162,9911.0
2023-02-28 10:00:00,474.8,476.06,474.8,475.62,9212.0,446.9444,448.1305,446.9444,447.7163,9212.0
2023-02-28 10:10:00,475.38,475.45,474.37,474.78,13545.0,447.4904,447.5563,446.5397,446.9256,13545.0
2023-02-28 10:20:00,474.77,475.58,474.35,475.36,6317.0,446.9162,447.6787,446.5208,447.4716,6317.0
2023-02-28 10:30:00,475.32,475.32,473.31,473.32,8086.0,447.4339,447.4339,445.5419,445.5513,8086.0
2023-02-28 10:40:00,473.43,473.76,473.16,473.61,7374.0,445.6548,445.9655,445.4007,445.8243,7374.0
2023-02-28 10:50:00,473.32,473.84,473.0,473.75,8910.0,445.5513,446.0408,445.25,445.956,8910.0
2023-02-28 11:00:00,473.83,474.42,473.81,474.18,5119.0,446.0313,446.5867,446.0125,446.3608,5119.0
2023-02-28 11:10:00,474.18,474.27,473.5,473.76,4604.0,446.3608,446.4455,445.7207,445.9655,4604.0
2023-02-28 11:20:00,473.78,474.01,473.13,473.24,4089.0,445.9843,446.2008,445.3724,445.476,4089.0
2023-02-28 11:30:00,473.12,473.21,471.82,472.37,14019.0,445.363,445.4477,444.1393,444.657,14019.0
2023-02-28 11:40:00,472.36,472.84,471.98,472.7,11301.0,444.6476,445.0994,444.2899,444.9676,11301.0
2023-02-28 11:50:00,472.86,473.0,472.57,472.72,5582.0,445.1183,445.25,444.8453,444.9865,5582.0
2023-02-28 12:00:00,472.82,472.98,472.41,472.41,7343.0,445.0806,445.2312,444.6947,444.6947,7343.0
2023-02-28 12:10:00,472.55,473.88,472.55,473.88,6687.0,444.8264,446.0784,444.8264,446.0784,6687.0
2023-02-28 12:20:00,473.8,474.84,473.79,474.84,9327.0,446.0031,446.9821,445.9937,446.9821,9327.0
2023-02-28 12:30:00,475.0,475.77,475.0,475.58,10370.0,447.1327,447.8575,447.1327,447.6787,10370.0
2023-02-28 12:40:00,475.36,475.87,475.18,475.38,6067.0,447.4716,447.9517,447.3021,447.4904,6067.0
2023-02-28 12:50:00,475.25,475.58,475.18,475.18,4374.0,447.368,447.6787,447.3021,447.3021,4374.0
2023-02-28 13:00:00,475.25,475.53,474.77,475.53,4399.0,447.368,447.6316,446.9162,447.6316,4399.0
2023-02-28 13:10:00,475.44,475.73,475.34,475.39,3957.0,447.5469,447.8199,447.4528,447.4998,3957.0
2023-02-28 13:20:00,475.45,475.65,475.01,475.03,6351.0,447.5563,447.7446,447.1421,447.1609,6351.0
2023-02-28 13:30:00,474.92,475.29,474.82,474.87,5832.0,447.0574,447.4057,446.9633,447.0103,5832.0
2023-02-28 13:40:00,475.15,475.2,474.39,474.39,5835.0,447.2739,447.321,446.5585,446.5585,5835.0
2023-02-28 13:50:00,474.01,474.5,473.62,474.45,7600.0,446.2008,446.662,445.8337,446.615,7600.0
2023-02-28 14:00:00,474.31,474.54,473.36,473.58,9323.0,446.4832,446.6997,445.5889,445.796,9323.0
2023-02-28 14:10:00,473.58,473.67,473.23,473.58,5842.0,445.796,445.8807,445.4665,445.796,5842.0
2023-02-28 14:20:00,473.69,474.16,473.69,473.92,5671.0,445.8996,446.342,445.8996,446.1161,5671.0
2023-02-28 14:30:00,473.95,474.11,473.43,474.11,6996.0,446.1443,446.2949,445.6548,446.2949,6996.0
2023-02-28 14:40:00,474.02,475.1,473.81,474.84,10876.0,446.2102,447.2268,446.0125,446.9821,10876.0
2023-02-28 14:50:00,474.89,475.0,473.95,473.95,5831.0,447.0292,447.1327,446.1443,446.1443,5831.0
2023-02-28 15:00:00,474.0,474.08,473.67,473.87,5477.0,446.1914,446.2667,445.8807,446.069,5477.0
2023-02-28 15:10:00,473.84,474.84,473.73,474.69,12973.0,446.0408,446.9821,445.9372,446.8409,12973.0
2023-02-28 15:20:00,474.68,474.94,474.03,474.05,20640.0,446.8315,447.0762,446.2196,446.2384,20640.0
2023-02-28 15:30:00,474.0,474.24,473.54,473.71,18403.0,446.1914,446.4173,445.7584,445.9184,18403.0
2023-02-28 15:40:00,473.8,474.67,473.76,474.31,26577.0,446.0031,446.8221,445.9655,446.4832,26577.0
2023-02-28 15:50:00,474.43,475.45,473.99,474.27,69941.0,446.5961,447.5563,446.182,446.4455,69941.0
2023-03-01 09:30:00,473.27,474.47,472.4,474.28,30748.0,445.5042,446.6338,444.6852,446.4549,30748.0
2023-03-01 09:40:00,474.49,475.9,474.12,474.95,9834.0,446.6526,447.9799,446.3043,447.0856,9834.0
2023-03-01 09:50:00,475.02,475.58,473.62,474.04,6254.0,447.1515,447.6787,445.8337,446.229,6254.0
2023-03-01 10:00:00,474.11,474.15,472.83,473.23,8174.0,446.2949,446.3326,445.09,445.4665,8174.0
2023-03-01 10:10:00,473.46,474.09,473.46,473.89,4768.0,445.6831,446.2761,445.6831,446.0878,4768.0
2023-03-01 10:20:00,474.03,474.19,473.24,473.95,5258.0,446.2196,446.3702,445.476,446.1443,5258.0
2023-03-01 10:30:00,473.77,474.8,473.77,474.15,4522.0,445.9749,446.9444,445.9749,446.3326,4522.0
2023-03-01 10:40:00,474.08,474.35,473.78,473.78,7016.0,446.2667,446.5208,445.9843,445.9843,7016.0
2023-03-01 10:50:00,474.09,474.7,473.74,474.7,3470.0,446.2761,446.8503,445.9466,446.8503,3470.0
2023-03-01 11:00:00,474.8,475.36,474.17,474.2,13685.0,446.9444,447.4716,446.3514,446.3796,13685.0
2023-03-01 11:10:00,474.2,474.95,473.88,473.88,16201.0,446.3796,447.0856,446.0784,446.0784,16201.0
2023-03-01 11:20:00,474.03,474.8,473.73,474.41,15809.0,446.2196,446.9444,445.9372,446.5773,15809.0
2023-03-01 11:30:00,474.26,475.03,474.26,475.03,5989.0,446.4361,447.1609,446.4361,447.1609,5989.0
2023-03-01 11:40:00,474.96,476.24,474.96,476.1,5631.0,447.095,448.3,447.095,448.1682,5631.0
2023-03-01 11:50:00,476.17,476.79,476.06,476.67,16361.0,448.2341,448.8177,448.1305,448.7047,16361.0
2023-03-01 12:00:00,476.67,477.22,476.44,476.7,8296.0,448.7047,449.2225,448.4882,448.733,8296.0
2023-03-01 12:10:00,476.62,476.62,475.76,475.95,3934.0,448.6577,448.6577,447.8481,448.027,3934.0
2023-03-01 12:20:00,475.94,475.94,474.88,474.97,7445.0,448.0176,448.0176,447.0197,447.1045,7445.0
2023-03-01 12:30:00,474.8,475.18,474.68,474.99,4876.0,446.9444,447.3021,446.8315,447.1233,4876.0
2023-03-01 12:40:00,475.13,475.21,474.73,474.73,3536.0,447.2551,447.3304,446.8785,446.8785,3536.0
2023-03-01 12:50:00,474.64,475.15,474.53,474.7,6132.0,446.7938,447.2739,446.6903,446.8503,6132.0
2023-03-01 13:00:00,474.72,474.72,473.35,473.38,5431.0,446.8691,446.8691,445.5795,445.6077,5431.0
2023-03-01 13:10:00,473.32,473.88,473.13,473.38,5256.0,445.5513,446.0784,445.3724,445.6077,5256.0
2023-03-01 13:20:00,473.21,473.56,472.94,473.39,4231.0,445.4477,445.7772,445.1936,445.6172,4231.0
2023-03-01 13:30:00,473.41,473.44,472.56,472.57,5992.0,445.636,445.6642,444.8359,444.8453,5992.0
2023-03-01 13:40:00,472.52,472.56,471.86,471.99,7900.0,444.7982,444.8359,444.1769,444.2993,7900.0
2023-03-01 13:50:00,471.89,472.06,471.51,471.59,11527.0,444.2052,444.3652,443.8475,443.9228,11527.0
2023-03-01 14:00:00,471.52,471.8,471.29,471.5,4242.0,443.8569,444.1204,443.6404,443.838,4242.0
2023-03-01 14:10:00,471.48,472.45,471.48,472.27,7569.0,443.8192,444.7323,443.8192,444.5629,7569.0
2023-03-01 14:20:00,472.34,473.4,472.34,473.31,14365.0,444.6288,445.6266,444.6288,445.5419,14365.0
2023-03-01 14:30:00,473.27,474.38,473.26,474.27,18582.0,445.5042,446.5491,445.4948,446.4455,18582.0
2023-03-01 14:40:00,474.22,474.93,474.17,474.7,12612.0,446.3985,447.0668,446.3514,446.8503,12612.0
2023-03-01 14:50:00,474.77,475.27,474.76,474.8,8228.0,446.9162,447.3869,446.9068,446.9444,8228.0
2023-03-01 15:00:00,474.73,474.97,474.14,474.58,6315.0,446.8785,447.1045,446.3232,446.7373,6315.0
2023-03-01 15:10:00,474.73,474.73,473.88,474.27,9347.0,446.8785,446.8785,446.0784,446.4455,9347.0
2023-03-01 15:20:00,474.33,474.51,473.92,474.51,7250.0,446.502,446.6715,446.1161,446.6715,7250.0
2023-03-01 15:30:00,474.5,475.55,474.5,475.34,17901.0,446.662,447.6504,446.662,447.4528,17901.0
2023-03-01 15:40:00,475.44,475.57,474.38,474.38,16780.0,447.5469,447.6693,446.5491,446.5491,16780.0
2023-03-01 15:50:00,474.25,474.58,474.02,474.5,36576.0,446.4267,446.7373,446.2102,446.662,36576.0
2023-03-02 09:30:00,472.98,476.69,472.97,476.67,38286.0,445.2312,448.7236,445.2218,448.7047,38286.0
2023-03-02 09:40:00,476.67,478.25,476.04,478.18,32870.0,448.7047,450.192,448.1117,450.1261,32870.0
2023-03-02 09:50:00,478.22,479.17,476.77,477.41,9007.0,450.1638,451.0581,448.7989,449.4013,9007.0
2023-03-02 10:00:00,477.59,477.9,476.66,477.28,3878.0,449.5708,449.8626,448.6953,449.2789,3878.0
2023-03-02 10:10:00,476.94,477.25,475.97,476.64,5318.0,448.9589,449.2507,448.0458,448.6765,5318.0
2023-03-02 10:20:00,476.34,477.62,475.96,477.41,5043.0,448.3941,449.599,448.0364,449.4013,5043.0
2023-03-02 10:30:00,477.36,478.08,476.99,477.43,6057.0,449.3542,450.032,449.006,449.4201,6057.0
2023-03-02 10:40:00,477.68,477.68,476.74,476.88,7702.0,449.6555,449.6555,448.7706,448.9024,7702.0
2023-03-02 10:50:00,477.0,477.77,476.96,477.65,3462.0,449.0154,449.7402,448.9777,449.6272,3462.0
2023-03-02 11:00:00,477.69,477.95,477.61,477.62,5217.0,449.6649,449.9096,449.5896,449.599,5217.0
2023-03-02 11:10:00,477.8,477.8,476.92,477.45,2506.0,449.7684,449.7684,448.9401,449.439,2506.0
2023-03-02 11:20:00,476.8,476.8,476.07,476.66,4048.0,448.8271,448.8271,448.1399,448.6953,4048.0
2023-03-02 11:30:00,476.66,476.91,475.55,475.55,5280.0,448.6953,448.9306,447.6504,447.6504,5280.0
2023-03-02 11:40:00,475.74,476.02,475.4,476.0,4274.0,447.8293,448.0929,447.5092,448.074,4274.0
2023-03-02 11:50:00,475.99,475.99,475.31,475.74,4437.0,448.0646,448.0646,447.4245,447.8293,4437.0
2023-03-02 12:00:00,475.84,476.05,475.77,475.83,3751.0,447.9234,448.1211,447.8575,447.914,3751.0
2023-03-02 12:10:00,475.92,475.97,474.67,474.95,6917.0,447.9987,448.0458,446.8221,447.0856,6917.0
2023-03-02 12:20:00,475.1,475.75,475.1,475.67,3490.0,447.2268,447.8387,447.2268,447.7634,3490.0
2023-03-02 12:30:00,475.5,476.1,475.5,475.53,4755.0,447.6034,448.1682,447.6034,447.6316,4755.0
2023-03-02 12:40:00,475.73,475.79,475.2,475.65,11464.0,447.8199,447.8764,447.321,447.7446,11464.0
2023-03-02 12:50:00,475.79,476.54,475.75,476.54,14482.0,447.8764,448.5824,447.8387,448.5824,14482.0
2023-03-02 13:00:00,476.5,476.95,476.36,476.85,5495.0,448.5447,448.9683,448.4129,448.8742,5495.0
2023-03-02 13:10:00,477.15,477.34,477.06,477.3,7321.0,449.1566,449.3354,449.0718,449.2978,7321.0
2023-03-02 13:20:00,477.29,477.55,477.06,477.33,8119.0,449.2884,449.5331,449.0718,449.326,8119.0
2023-03-02 13:30:00,477.46,478.31,477.23,477.71,8193.0,449.4484,450.2485,449.2319,449.6837,8193.0
2023-03-02 13:40:00,477.86,477.86,477.37,477.62,5340.0,449.8249,449.8249,449.3637,449.599,5340.0
2023-03-02 13:50:00,477.54,477.76,477.24,477.75,4389.0,449.5237,449.7308,449.2413,449.7214,4389.0
2023-03-02 14:00:00,477.79,478.12,477.44,477.58,4547.0,449.759,450.0697,449.4296,449.5613,4547.0
2023-03-02 14:10:00,477.56,477.74,476.92,477.67,2648.0,449.5425,449.712,448.9401,449.6461,2648.0
2023-03-02 14:20:00,477.76,477.92,477.28,477.44,2994.0,449.7308,449.8814,449.2789,449.4296,2994.0
2023-03-02 14:30:00,477.48,477.5,476.63,477.06,3176.0,449.4672,449.486,448.6671,449.0718,3176.0
2023-03-02 14:40:00,476.91,477.19,476.53,476.68,3192.0,448.9306,449.1942,448.5729,448.7141,3192.0
2023-03-02 14:50:00,476.69,476.89,476.28,476.63,5492.0,448.7236,448.9118,448.3376,448.6671,5492.0
2023-03-02 15:00:00,476.77,477.2,476.18,476.18,14085.0,448.7989,449.2036,448.2435,448.2435,14085.0
2023-03-02 15:10:00,476.37,476.98,476.35,476.4,8225.0,448.4223,448.9965,448.4035,448.4506,8225.0
2023-03-02 15:20:00,476.27,476.96,476.27,476.6,12344.0,448.3282,448.9777,448.3282,448.6388,12344.0
2023-03-02 15:30:00,476.75,478.69,476.62,478.43,10607.0,448.78,450.6062,448.6577,450.3615,10607.0
2023-03-02 15:40:00,478.42,478.53,477.98,478.38,10168.0,450.3521,450.4556,449.9379,450.3144,10168.0
2023-03-02 15:50:00,478.3,478.58,477.55,478.31,49121.0,450.2391,450.5027,449.5331,450.2485,49121.0
2023-03-03 09:30:00,478.9,479.54,477.92,478.32,17861.0,450.8039,451.4064,449.8814,450.2579,17861.0
2023-03-03 09:40:00,478.17,478.66,476.86,476.87,8175.0,450.1167,450.578,448.8836,448.893,8175.0
2023-03-03 09:50:00,477.15,477.41,476.42,476.96,12354.0,449.1566,449.4013,448.4694,448.9777,12354.0
2023-03-03 10:00:00,477.32,477.62,476.64,477.2,11646.0,449.3166,449.599,448.6765,449.2036,11646.0
2023-03-03 10:10:00,477.38,477.75,476.88,477.27,6523.0,449.3731,449.7214,448.9024,449.2695,6523.0
2023-03-03 10:20:00,477.28,478.4,477.2,478.15,5276.0,449.2789,450.3332,449.2036,450.0979,5276.0
2023-03-03 10:30:00,478.11,478.55,477.4,477.61,7228.0,450.0602,450.4744,449.3919,449.5896,7228.0
2023-03-03 10:40:00,477.51,478.3,477.44,477.98,16866.0,449.4954,450.2391,449.4296,449.9379,16866.0
2023-03-03 10:50:00,477.88,478.92,477.7,478.61,8077.0,449.8437,450.8227,449.6743,450.5309,8077.0
2023-03-03 11:00:00,478.75,479.34,478.58,479.06,5957.0,450.6627,451.2181,450.5027,450.9545,5957.0
2023-03-03 11:10:00,478.96,478.96,478.22,478.3,5182.0,450.8604,450.8604,450.1638,450.2391,5182.0
2023-03-03 11:20:00,478.25,478.25,477.34,477.71,7325.0,450.192,450.192,449.3354,449.6837,7325.0
2023-03-03 11:30:00,477.64,477.94,476.87,477.14,8991.0,449.6178,449.9002,448.893,449.1472,8991.0
2023-03-03 11:40:00,477.08,477.53,476.81,476.88,5172.0,449.0907,449.5143,448.8365,448.9024,5172.0
2023-03-03 11:50:00,476.97,477.27,476.88,477.09,3885.0,448.9871,449.2695,448.9024,449.1001,3885.0
2023-03-03 12:00:00,477.27,477.63,476.77,477.36,6849.0,449.2695,449.6084,448.7989,449.3542,6849.0
2023-03-03 12:10:00,477.42,477.5,476.73,476.84,5165.0,449.4107,449.486,448.7612,448.8648,5165.0
2023-03-03 12:20:00,476.72,477.28,476.66,477.25,2479.0,448.7518,449.2789,448.6953,449.2507,2479.0
2023-03-03 12:30:00,477.3,477.5,476.72,476.72,4532.0,449.2978,449.486,448.7518,448.7518,4532.0
2023-03-03 12:40:00,476.83,477.13,476.38,476.46,7382.0,448.8553,449.1377,448.4317,448.507,7382.0
2023-03-03 12:50:00,476.46,477.44,476.46,477.3,4224.0,448.507,449.4296,448.507,449.2978,4224.0
2023-03-03 13:00:00,477.44,477.54,477.26,477.37,5257.0,449.4296,449.5237,449.2601,449.3637,5257.0
2023-03-03 13:10:00,477.45,477.84,477.44,477.57,3392.0,449.439,449.8061,449.4296,449.5519,3392.0
2023-03-03 13:20:00,477.49,477.91,477.4,477.74,3313.0,449.4766,449.872,449.3919,449.712,3313.0
2023-03-03 13:30:00,477.74,478.21,477.6,477.81,6903.0,449.712,450.1544,449.5802,449.7778,6903.0
2023-03-03 13:40:00,477.68,477.92,477.54,477.92,4849.0,449.6555,449.8814,449.5237,449.8814,4849.0
2023-03-03 13:50:00,477.78,477.83,477.53,477.83,3008.0,449.7496,449.7967,449.5143,449.7967,3008.0
2023-03-03 14:00:00,477.67,477.84,477.34,477.5,7294.0,449.6461,449.8061,449.3354,449.486,7294.0
2023-03-03 14:10:00,477.61,477.76,476.8,476.92,12620.0,449.5896,449.7308,448.8271,448.9401,12620.0
2023-03-03 14:20:00,477.1,477.47,477.1,477.47,5489.0,449.1095,449.4578,449.1095,449.4578,5489.0
2023-03-03 14:30:00,477.71,478.1,477.39,477.63,9551.0,449.6837,450.0508,449.3825,449.6084,9551.0
2023-03-03 14:40:00,477.66,477.68,477.09,477.58,4579.0,449.6366,449.6555,449.1001,449.5613,4579.0
2023-03-03 14:50:00,477.7,478.36,477.55,478.14,8087.0,449.6743,450.2956,449.5331,450.0885,8087.0
2023-03-03 15:00:00,478.26,478.6,478.01,478.39,12675.0,450.2014,450.5215,449.9661,450.3238,12675.0
2023-03-03 15:10:00,478.61,478.97,478.37,478.96,11420.0,450.5309,450.8698,450.305,450.8604,11420.0
2023-03-03 15:20:00,479.02,479.12,478.16,478.43,8981.0,450.9169,451.011,450.1073,450.3615,8981.0
2023-03-03 15:30:00,478.45,478.54,477.6,477.82,11727.0,450.3803,450.465,449.5802,449.7873,11727.0
2023-03-03 15:40:00,477.8,478.04,477.43,477.79,17803.0,449.7684,449.9944,449.4201,449.759,17803.0
2023-03-03 15:50:00,477.83,478.16,477.08,478.02,76572.0,449.7967,450.1073,449.0907,449.9755,76572.0
2023-03-06 09:30:00,476.82,479.0,476.82,478.99,22742.0,448.8459,450.898,448.8459,450.8886,22742.0
2023-03-06 09:40:00,479.29,481.8,478.86,481.65,32005.0,451.171,453.5338,450.7662,453.3926,32005.0
2023-03-06 09:50:00,481.58,481.58,480.15,481.34,7455.0,453.3267,453.3267,451.9806,453.1007,7455.0
2023-03-06 10:00:00,481.5,481.7,480.59,480.76,13866.0,453.2514,453.4396,452.3947,452.5548,13866.0
2023-03-06 10:10:00,480.96,481.22,480.21,480.39,7051.0,452.743,452.9878,452.037,452.2065,7051.0
2023-03-06 10:20:00,480.29,480.45,479.61,480.45,9775.0,452.1123,452.263,451.4722,452.263,9775.0
2023-03-06 10:30:00,480.54,480.68,479.17,479.27,10113.0,452.3477,452.4795,451.0581,451.1522,10113.0
2023-03-06 10:40:00,479.15,479.37,478.04,478.76,8885.0,451.0392,451.2463,449.9944,450.6721,8885.0
2023-03-06 10:50:00,478.82,479.31,478.57,478.58,5256.0,450.7286,451.1898,450.4933,450.5027,5256.0
2023-03-06 11:00:00,478.67,479.17,477.85,478.04,6326.0,450.5874,451.0581,449.8155,449.9944,6326.0
2023-03-06 11:10:00,478.18,479.02,478.14,478.9,5317.0,450.1261,450.9169,450.0885,450.8039,5317.0
2023-03-06 11:20:00,478.74,478.74,477.87,478.04,8205.0,450.6533,450.6533,449.8343,449.9944,8205.0
2023-03-06 11:30:00,478.28,478.8,478.25,478.7,4414.0,450.2203,450.7098,450.192,450.6156,4414.0
2023-03-06 11:40:00,478.83,479.0,478.54,478.8,2651.0,450.738,450.898,450.465,450.7098,2651.0
2023-03-06 11:50:00,478.8,479.3,478.42,479.3,4487.0,450.7098,451.1804,450.3521,451.1804,4487.0
2023-03-06 12:00:00,479.4,480.05,479.39,480.01,7172.0,451.2746,451.8864,451.2652,451.8488,7172.0
2023-03-06 12:10:00,480.1,480.23,479.73,480.23,4149.0,451.9335,452.0559,451.5852,452.0559,4149.0
2023-03-06 12:20:00,480.11,480.19,479.58,479.85,2511.0,451.9429,452.0182,451.444,451.6982,2511.0
2023-03-06 12:30:00,479.8,479.84,479.24,479.67,4219.0,451.6511,451.6888,451.124,451.5287,4219.0
2023-03-06 12:40:00,479.67,479.67,479.19,479.4,3426.0,451.5287,451.5287,451.0769,451.2746,3426.0
2023-03-06 12:50:00,479.47,479.6,479.33,479.57,2929.0,451.3405,451.4628,451.2087,451.4346,2929.0
2023-03-06 13:00:00,479.4,479.59,478.93,479.07,3432.0,451.2746,451.4534,450.8321,450.9639,3432.0
2023-03-06 13:10:00,479.08,479.26,478.8,479.17,3276.0,450.9733,451.1428,450.7098,451.0581,3276.0
2023-03-06 13:20:00,479.23,479.23,478.77,478.91,3122.0,451.1145,451.1145,450.6815,450.8133,3122.0
2023-03-06 13:30:00,478.69,479.19,478.55,478.71,10643.0,450.6062,451.0769,450.4744,450.625,10643.0
2023-03-06 13:40:00,478.8,479.28,478.69,479.06,3518.0,450.7098,451.1616,450.6062,450.9545,3518.0
2023-03-06 13:50:00,478.96,479.4,478.57,479.25,3863.0,450.8604,451.2746,450.4933,451.1334,3863.0
2023-03-06 14:00:00,479.41,479.93,479.28,479.7,6114.0,451.284,451.7735,451.1616,451.557,6114.0
2023-03-06 14:10:00,479.75,479.9,479.53,479.69,5774.0,451.604,451.7452,451.3969,451.5476,5774.0
2023-03-06 14:20:00,479.77,479.91,479.33,479.58,4888.0,451.6229,451.7546,451.2087,451.444,4888.0
2023-03-06 14:30:00,479.6,480.02,479.6,479.8,3727.0,451.4628,451.8582,451.4628,451.6511,3727.0
2023-03-06 14:40:00,479.67,479.96,479.55,479.55,8089.0,451.5287,451.8017,451.4158,451.4158,8089.0
2023-03-06 14:50:00,479.46,479.75,478.81,479.01,7895.0,451.331,451.604,450.7192,450.9074,7895.0
2023-03-06 15:00:00,479.0,480.06,478.92,480.03,9555.0,450.898,451.8958,450.8227,451.8676,9555.0
2023-03-06 15:10:00,480.01,480.01,479.29,479.44,5836.0,451.8488,451.8488,451.171,451.3122,5836.0
2023-03-06 15:20:00,479.48,479.86,479.33,479.71,4933.0,451.3499,451.7076,451.2087,451.5664,4933.0
2023-03-06 15:30:00,479.76,480.04,479.57,479.86,13234.0,451.6134,451.877,451.4346,451.7076,13234.0
2023-03-06 15:40:00,479.7,480.07,479.7,479.95,17847.0,451.557,451.9053,451.557,451.7923,17847.0
2023-03-06 15:50:00,479.91,480.78,479.58,480.17,74115.0,451.7546,452.5736,451.444,451.9994,74115.0
2023-03-07 09:30:00,481.5,484.8,481.5,484.55,76204.0,453.2514,456.3578,453.2514,456.1224,76204.0
2023-03-07 09:40:00,484.54,485.09,483.1,483.16,26782.0,456.113,456.6307,454.7575,454.814,26782.0
2023-03-07 09:50:00,483.02,483.11,481.53,482.0,6841.0,454.6822,454.7669,453.2796,453.722,6841.0
2023-03-07 10:00:00,482.0,482.48,481.51,482.09,19009.0,453.722,454.1739,453.2608,453.8067,19009.0
2023-03-07 10:10:00,482.01,482.01,480.0,481.24,8113.0,453.7314,453.7314,451.8394,453.0066,8113.0
2023-03-07 10:20:00,481.35,481.86,480.93,481.59,9327.0,453.1102,453.5902,452.7148,453.3361,9327.0
2023-03-07 10:30:00,481.82,482.14,480.68,480.82,5231.0,453.5526,453.8538,452.4795,452.6113,5231.0
2023-03-07 10:40:00,480.91,481.76,480.26,481.5,6578.0,452.696,453.4961,452.0841,453.2514,6578.0
2023-03-07 10:50:00,481.39,481.44,480.32,480.32,6159.0,453.1478,453.1949,452.1406,452.1406,6159.0
2023-03-07 11:00:00,480.37,480.38,479.18,479.52,9064.0,452.1877,452.1971,451.0675,451.3875,9064.0
2023-03-07 11:10:00,479.48,479.71,478.83,479.43,8353.0,451.3499,451.5664,450.738,451.3028,8353.0
2023-03-07 11:20:00,479.39,479.55,479.19,479.47,6647.0,451.2652,451.4158,451.0769,451.3405,6647.0
2023-03-07 11:30:00,479.52,480.18,479.48,480.06,6150.0,451.3875,452.0088,451.3499,451.8958,6150.0
2023-03-07 11:40:00,480.17,480.17,479.1,479.71,11164.0,451.9994,451.9994,450.9922,451.5664,11164.0
2023-03-07 11:50:00,479.81,480.08,478.88,479.27,9631.0,451.6605,451.9147,450.7851,451.1522,9631.0
2023-03-07 12:00:00,479.23,479.33,478.49,478.58,9790.0,451.1145,451.2087,450.418,450.5027,9790.0
2023-03-07 12:10:00,478.82,478.98,478.18,478.82,10717.0,450.7286,450.8792,450.1261,450.7286,10717.0
2023-03-07 12:20:00,479.19,479.84,478.62,478.68,9748.0,451.0769,451.6888,450.5403,450.5968,9748.0
2023-03-07 12:30:00,478.64,478.95,478.27,478.92,9844.0,450.5592,450.851,450.2109,450.8227,9844.0
2023-03-07 12:40:00,478.85,478.89,478.0,478.04,9308.0,450.7568,450.7945,449.9567,449.9944,9308.0
2023-03-07 12:50:00,478.13,479.05,478.09,478.97,18244.0,450.0791,450.9451,450.0414,450.8698,18244.0
2023-03-07 13:00:00,478.95,479.14,478.55,479.0,10646.0,450.851,451.0298,450.4744,450.898,10646.0
2023-03-07 13:10:00,479.16,480.18,478.73,479.83,19822.0,451.0486,452.0088,450.6439,451.6793,19822.0
2023-03-07 13:20:00,479.71,480.32,479.62,479.87,9134.0,451.5664,452.1406,451.4817,451.717,9134.0
2023-03-07 13:30:00,479.81,479.94,479.34,479.67,5277.0,451.6605,451.7829,451.2181,451.5287,5277.0
2023-03-07 13:40:00,479.7,480.26,479.58,480.11,6034.0,451.557,452.0841,451.444,451.9429,6034.0
2023-03-07 13:50:00,480.11,480.5,479.85,479.94,13393.0,451.9429,452.31,451.6982,451.7829,13393.0
2023-03-07 14:00:00,479.94,480.06,479.45,479.63,5462.0,451.7829,451.8958,451.3216,451.4911,5462.0
2023-03-07 14:10:00,479.62,480.87,479.46,480.81,12170.0,451.4817,452.6583,451.331,452.6018,12170.0
2023-03-07 14:20:00,480.7,480.95,479.59,480.06,15430.0,452.4983,452.7336,451.4534,451.8958,15430.0
2023-03-07 14:30:00,479.88,480.35,479.72,479.81,9380.0,451.7264,452.1688,451.5758,451.6605,9380.0
2023-03-07 14:40:00,479.71,479.9,479.51,479.65,8521.0,451.5664,451.7452,451.3781,451.5099,8521.0
2023-03-07 14:50:00,479.35,479.63,479.03,479.44,8155.0,451.2275,451.4911,450.9263,451.3122,8155.0
2023-03-07 15:00:00,479.44,479.87,479.37,479.87,7580.0,451.3122,451.717,451.2463,451.717,7580.0
2023-03-07 15:10:00,479.9,480.26,479.88,480.17,9403.0,451.7452,452.0841,451.7264,451.9994,9403.0
2023-03-07 15:20:00,480.17,480.32,479.87,479.9,9340.0,451.9994,452.1406,451.717,451.7452,9340.0
2023-03-07 15:30:00,479.86,480.57,479.7,480.13,14088.0,451.7076,452.3759,451.557,451.9617,14088.0
2023-03-07 15:40:00,480.19,480.53,479.7,479.82,28494.0,452.0182,452.3383,451.557,451.6699,28494.0
2023-03-07 15:50:00,479.69,479.77,478.61,478.86,95314.0,451.5476,451.6229,450.5309,450.7662,95314.0
2023-03-08 09:30:00,481.04,487.65,480.5,485.99,99821.0,452.8183,459.0406,452.31,457.4779,99821.0
2023-03-08 09:40:00,486.1,487.0,483.35,484.0,33667.0,457.5815,458.4287,454.9928,455.6047,33667.0
2023-03-08 09:50:00,484.31,484.34,482.11,482.51,20884.0,455.8965,455.9247,453.8256,454.2021,20884.0
2023-03-08 10:00:00,482.7,483.25,481.54,482.66,22541.0,454.381,454.8987,453.289,454.3433,22541.0
2023-03-08 10:10:00,482.65,483.1,480.69,480.87,11355.0,454.3339,454.7575,452.4889,452.6583,11355.0
2023-03-08 10:20:00,480.99,482.21,480.01,480.96,24055.0,452.7713,453.9197,451.8488,452.743,24055.0
2023-03-08 10:30:00,480.99,481.95,480.59,481.12,13029.0,452.7713,453.675,452.3947,452.8937,13029.0
2023-03-08 10:40:00,481.23,481.52,480.29,481.29,12102.0,452.9972,453.2702,452.1123,453.0537,12102.0
2023-03-08 10:50:00,481.16,481.35,480.46,481.01,11742.0,452.9313,453.1102,452.2724,452.7901,11742.0
2023-03-08 11:00:00,481.22,481.22,479.78,479.94,15351.0,452.9878,452.9878,451.6323,451.7829,15351.0
2023-03-08 11:10:00,480.31,480.84,480.2,480.38,10987.0,452.1312,452.6301,452.0276,452.1971,10987.0
2023-03-08 11:20:00,480.32,481.1,480.32,481.1,10447.0,452.1406,452.8748,452.1406,452.8748,10447.0
2023-03-08 11:30:00,481.43,481.43,480.57,480.72,11305.0,453.1855,453.1855,452.3759,452.5171,11305.0
2023-03-08 11:40:00,480.85,481.64,480.7,481.63,15700.0,452.6395,453.3831,452.4983,453.3737,15700.0
2023-03-08 11:50:00,481.51,482.12,481.38,481.66,7035.0,453.2608,453.835,453.1384,453.402,7035.0
2023-03-08 12:00:00,481.75,482.2,481.09,481.2,5914.0,453.4867,453.9103,452.8654,452.969,5914.0
2023-03-08 12:10:00,481.09,481.09,479.76,479.96,11095.0,452.8654,452.8654,451.6134,451.8017,11095.0
2023-03-08 12:20:00,479.94,480.16,479.6,479.96,10597.0,451.7829,451.99,451.4628,451.8017,10597.0
2023-03-08 12:30:00,479.91,480.06,479.39,480.04,13904.0,451.7546,451.8958,451.2652,451.877,13904.0
2023-03-08 12:40:00,480.06,480.62,480.04,480.52,7599.0,451.8958,452.423,451.877,452.3289,7599.0
2023-03-08 12:50:00,480.49,480.58,479.9,479.97,9108.0,452.3006,452.3853,451.7452,451.8111,9108.0
2023-03-08 13:00:00,479.81,480.03,478.54,478.95,10613.0,451.6605,451.8676,450.465,450.851,10613.0
2023-03-08 13:10:00,478.84,479.02,478.32,478.32,7177.0,450.7474,450.9169,450.2579,450.2579,7177.0
2023-03-08 13:20:00,478.22,478.56,477.15,477.15,6412.0,450.1638,450.4838,449.1566,449.1566,6412.0
2023-03-08 13:30:00,477.23,477.74,476.88,476.95,9007.0,449.2319,449.712,448.9024,448.9683,9007.0
2023-03-08 13:40:00,476.95,477.39,476.71,477.27,7897.0,448.9683,449.3825,448.7424,449.2695,7897.0
2023-03-08 13:50:00,477.1,477.98,476.95,477.96,6443.0,449.1095,449.9379,448.9683,449.919,6443.0
2023-03-08 14:00:00,477.96,478.34,477.37,477.77,7978.0,449.919,450.2768,449.3637,449.7402,7978.0
2023-03-08 14:10:00,477.7,478.21,477.47,477.61,8893.0,449.6743,450.1544,449.4578,449.5896,8893.0
2023-03-08 14:20:00,477.67,478.55,477.53,478.55,8624.0,449.6461,450.4744,449.5143,450.4744,8624.0
2023-03-08 14:30:00,478.66,478.72,477.63,478.39,12915.0,450.578,450.6345,449.6084,450.3238,12915.0
2023-03-08 14:40:00,478.5,478.58,477.94,477.94,9237.0,450.4274,450.5027,449.9002,449.9002,9237.0
2023-03-08 14:50:00,477.9,478.4,477.69,478.23,8410.0,449.8626,450.3332,449.6649,450.1732,8410.0
2023-03-08 15:00:00,478.39,478.74,478.17,478.18,10653.0,450.3238,450.6533,450.1167,450.1261,10653.0
2023-03-08 15:10:00,478.16,478.35,477.96,478.1,9631.0,450.1073,450.2862,449.919,450.0508,9631.0
2023-03-08 15:20:00,478.05,478.18,477.64,478.03,16669.0,450.0038,450.1261,449.6178,449.9849,16669.0
2023-03-08 15:30:00,478.07,479.43,478.0,479.29,20808.0,450.0226,451.3028,449.9567,451.171,20808.0
2023-03-08 15:40:00,479.39,480.06,479.27,479.58,19883.0,451.2652,451.8958,451.1522,451.444,19883.0
2023-03-08 15:50:00,479.66,480.03,479.31,479.51,55365.0,451.5193,451.8676,451.1898,451.3781,55365.0
2023-03-09 09:30:00,483.0,483.26,480.48,480.76,19012.0,454.6634,454.9081,452.2912,452.5548,19012.0
2023-03-09 09:40:00,480.72,481.4,479.08,479.6,6215.0,452.5171,453.1572,450.9733,451.4628,6215.0
2023-03-09 09:50:00,479.93,481.14,479.64,480.42,5829.0,451.7735,452.9125,451.5005,452.2347,5829.0
2023-03-09 10:00:00,480.55,480.68,479.54,479.54,8552.0,452.3571,452.4795,451.4064,451.4064,8552.0
2023-03-09 10:10:00,479.74,480.25,479.26,479.5,9693.0,451.5946,452.0747,451.1428,451.3687,9693.0
2023-03-09 10:20:00,479.59,480.26,479.5,479.65,6974.0,451.4534,452.0841,451.3687,451.5099,6974.0
2023-03-09 10:30:00,479.94,480.47,479.87,479.92,5216.0,451.7829,452.2818,451.717,451.7641,5216.0
2023-03-09 10:40:00,479.9,480.19,479.33,479.33,8811.0,451.7452,452.0182,451.2087,451.2087,8811.0
2023-03-09 10:50:00,479.1,479.7,479.01,479.28,7836.0,450.9922,451.557,450.9074,451.1616,7836.0
2023-03-09 11:00:00,479.29,479.61,478.72,478.72,6376.0,451.171,451.4722,450.6345,450.6345,6376.0
2023-03-09 11:10:00,478.8,478.97,478.39,478.84,8591.0,450.7098,450.8698,450.3238,450.7474,8591.0
2023-03-09 11:20:00,478.92,479.18,478.61,479.18,4927.0,450.8227,451.0675,450.5309,451.0675,4927.0
2023-03-09 11:30:00,479.21,479.57,479.04,479.21,7003.0,451.0957,451.4346,450.9357,451.0957,7003.0
2023-03-09 11:40:00,479.31,479.79,478.96,478.97,4886.0,451.1898,451.6417,450.8604,450.8698,4886.0
2023-03-09 11:50:00,479.0,479.47,478.45,478.55,2707.0,450.898,451.3405,450.3803,450.4744,2707.0
2023-03-09 12:00:00,478.65,478.91,477.51,477.56,6685.0,450.5686,450.8133,449.4954,449.5425,6685.0
2023-03-09 12:10:00,477.61,478.12,477.5,478.03,3201.0,449.5896,450.0697,449.486,449.9849,3201.0
2023-03-09 12:20:00,478.16,479.49,478.16,479.49,9062.0,450.1073,451.3593,450.1073,451.3593,9062.0
2023-03-09 12:30:00,479.43,479.93,479.43,479.62,7254.0,451.3028,451.7735,451.3028,451.4817,7254.0
2023-03-09 12:40:00,479.54,480.62,479.49,480.53,22902.0,451.4064,452.423,451.3593,452.3383,22902.0
2023-03-09 12:50:00,480.52,480.93,480.21,480.84,13332.0,452.3289,452.7148,452.037,452.6301,13332.0
2023-03-09 13:00:00,480.72,480.77,479.98,480.5,8524.0,452.5171,452.5642,451.8205,452.31,8524.0
2023-03-09 13:10:00,480.62,480.79,480.22,480.44,7056.0,452.423,452.583,452.0465,452.2535,7056.0
2023-03-09 13:20:00,480.42,480.81,479.27,479.27,5867.0,452.2347,452.6018,451.1522,451.1522,5867.0
2023-03-09 13:30:00,479.52,479.55,479.0,479.43,6922.0,451.3875,451.4158,450.898,451.3028,6922.0
2023-03-09 13:40:00,479.43,480.16,479.43,479.71,7087.0,451.3028,451.99,451.3028,451.5664,7087.0
2023-03-09 13:50:00,479.67,479.9,479.25,479.54,7813.0,451.5287,451.7452,451.1334,451.4064,7813.0
2023-03-09 14:00:00,479.54,479.92,479.21,479.46,8220.0,451.4064,451.7641,451.0957,451.331,8220.0
2023-03-09 14:10:00,479.6,479.68,478.84,479.53,16044.0,451.4628,451.5381,450.7474,451.3969,16044.0
2023-03-09 14:20:00,479.53,479.8,478.79,479.46,10743.0,451.3969,451.6511,450.7004,451.331,10743.0
2023-03-09 14:30:00,479.53,479.53,478.23,478.23,5829.0,451.3969,451.3969,450.1732,450.1732,5829.0
2023-03-09 14:40:00,478.16,478.4,477.69,477.87,9854.0,450.1073,450.3332,449.6649,449.8343,9854.0
2023-03-09 14:50:00,478.01,478.01,476.39,476.77,32466.0,449.9661,449.9661,448.4412,448.7989,32466.0
2023-03-09 15:00:00,476.7,476.97,475.73,476.03,14041.0,448.733,448.9871,447.8199,448.1023,14041.0
2023-03-09 15:10:00,475.93,477.15,475.51,475.53,45405.0,448.0081,449.1566,447.6128,447.6316,45405.0
2023-03-09 15:20:00,475.52,476.56,474.61,476.16,23745.0,447.6222,448.6012,446.7656,448.2246,23745.0
2023-03-09 15:30:00,476.16,477.27,475.87,477.19,23946.0,448.2246,449.2695,447.9517,449.1942,23946.0
2023-03-09 15:40:00,477.16,477.76,476.46,476.74,24093.0,449.166,449.7308,448.507,448.7706,24093.0
2023-03-09 15:50:00,476.5,476.92,475.53,475.92,75315.0,448.5447,448.9401,447.6316,447.9987,75315.0
2023-03-10 09:30:00,475.71,479.61,475.2,478.87,29514.0,447.801,451.4722,447.321,450.7757,29514.0
2023-03-10 09:40:00,479.07,481.26,478.89,480.3,29078.0,450.9639,453.0254,450.7945,452.1218,29078.0
2023-03-10 09:50:00,480.2,482.3,479.26,479.4,30574.0,452.0276,454.0044,451.1428,451.2746,30574.0
2023-03-10 10:00:00,479.49,479.83,477.93,478.86,10355.0,451.3593,451.6793,449.8908,450.7662,10355.0
2023-03-10 10:10:00,478.86,479.28,477.65,477.97,10045.0,450.7662,451.1616,449.6272,449.9285,10045.0
2023-03-10 10:20:00,477.97,479.26,477.87,478.14,12908.0,449.9285,451.1428,449.8343,450.0885,12908.0
2023-03-10 10:30:00,478.04,480.07,478.04,479.72,8471.0,449.9944,451.9053,449.9944,451.5758,8471.0
2023-03-10 10:40:00,479.69,480.09,477.69,478.43,11926.0,451.5476,451.9241,449.6649,450.3615,11926.0
2023-03-10 10:50:00,478.7,479.64,477.46,479.43,7934.0,450.6156,451.5005,449.4484,451.3028,7934.0
2023-03-10 11:00:00,479.48,479.67,477.91,477.91,8720.0,451.3499,451.5287,449.872,449.872,8720.0
2023-03-10 11:10:00,478.36,478.53,477.0,477.55,7762.0,450.2956,450.4556,449.0154,449.5331,7762.0
2023-03-10 11:20:00,477.57,479.0,477.57,478.87,6018.0,449.5519,450.898,449.5519,450.7757,6018.0
2023-03-10 11:30:00,478.88,479.44,478.51,478.62,6762.0,450.7851,451.3122,450.4368,450.5403,6762.0
2023-03-10 11:40:00,478.86,478.92,476.93,477.07,11978.0,450.7662,450.8227,448.9495,449.0813,11978.0
2023-03-10 11:50:00,477.21,477.22,475.96,476.42,4909.0,449.213,449.2225,448.0364,448.4694,4909.0
2023-03-10 12:00:00,476.63,476.77,475.28,475.54,8114.0,448.6671,448.7989,447.3963,447.641,8114.0
2023-03-10 12:10:00,475.57,476.89,475.2,476.29,6723.0,447.6693,448.9118,447.321,448.347,6723.0
2023-03-10 12:20:00,476.17,476.81,476.11,476.76,8798.0,448.2341,448.8365,448.1776,448.7894,8798.0
2023-03-10 12:30:00,477.03,478.02,476.82,477.42,11003.0,449.0436,449.9755,448.8459,449.4107,11003.0
2023-03-10 12:40:00,477.44,477.7,476.79,477.2,6532.0,449.4296,449.6743,448.8177,449.2036,6532.0
2023-03-10 12:50:00,476.99,477.36,476.03,476.54,7173.0,449.006,449.3542,448.1023,448.5824,7173.0
2023-03-10 13:00:00,476.36,477.08,476.36,476.64,8002.0,448.4129,449.0907,448.4129,448.6765,8002.0
2023-03-10 13:10:00,477.01,477.01,475.51,476.12,14322.0,449.0248,449.0248,447.6128,448.187,14322.0
2023-03-10 13:20:00,476.06,476.13,474.55,474.55,15995.0,448.1305,448.1964,446.7091,446.7091,15995.0
2023-03-10 13:30:00,474.64,475.55,474.55,475.43,8058.0,446.7938,447.6504,446.7091,447.5375,8058.0
2023-03-10 13:40:00,475.35,475.53,474.97,475.52,20306.0,447.4622,447.6316,447.1045,447.6222,20306.0
2023-03-10 13:50:00,475.67,476.08,474.98,476.08,10916.0,447.7634,448.1493,447.1139,448.1493,10916.0
2023-03-10 14:00:00,476.06,477.47,475.89,477.16,20428.0,448.1305,449.4578,447.9705,449.166,20428.0
2023-03-10 14:10:00,477.32,477.61,476.5,477.09,11641.0,449.3166,449.5896,448.5447,449.1001,11641.0
2023-03-10 14:20:00,477.2,477.63,476.1,476.17,15393.0,449.2036,449.6084,448.1682,448.2341,15393.0
2023-03-10 14:30:00,476.21,478.45,476.21,478.27,11967.0,448.2717,450.3803,448.2717,450.2109,11967.0
2023-03-10 14:40:00,478.11,478.65,477.19,478.53,6925.0,450.0602,450.5686,449.1942,450.4556,6925.0
2023-03-10 14:50:00,478.48,479.18,477.76,478.07,9006.0,450.4085,451.0675,449.7308,450.0226,9006.0
2023-03-10 15:00:00,478.08,478.18,476.91,477.8,9157.0,450.032,450.1261,448.9306,449.7684,9157.0
2023-03-10 15:10:00,477.68,478.13,475.91,476.01,9601.0,449.6555,450.0791,447.9893,448.0834,9601.0
2023-03-10 15:20:00,476.0,476.76,475.76,476.69,19311.0,448.074,448.7894,447.8481,448.7236,19311.0
2023-03-10 15:30:00,476.59,476.66,475.42,475.44,29171.0,448.6294,448.6953,447.5281,447.5469,29171.0
2023-03-10 15:40:00,475.37,475.37,474.42,474.83,28969.0,447.481,447.481,446.5867,446.9727,28969.0
2023-03-10 15:50:00,474.76,476.04,474.72,475.8,61965.0,446.9068,448.1117,446.8691,447.8858,61965.0
2023-03-13 09:30:00,471.87,477.22,470.79,477.22,54482.0,444.1863,449.2225,443.1697,449.2225,54482.0
2023-03-13 09:40:00,477.68,478.11,475.38,477.57,37558.0,449.6555,450.0602,447.4904,449.5519,37558.0
2023-03-13 09:50:00,478.0,478.91,475.43,476.78,15391.0,449.9567,450.8133,447.5375,448.8083,15391.0
2023-03-13 10:00:00,477.28,478.77,475.92,478.16,14498.0,449.2789,450.6815,447.9987,450.1073,14498.0
2023-03-13 10:10:00,478.37,478.59,474.89,475.18,18328.0,450.305,450.5121,447.0292,447.3021,18328.0
2023-03-13 10:20:00,474.94,475.64,472.99,474.13,19124.0,447.0762,447.7352,445.2406,446.3137,19124.0
2023-03-13 10:30:00,474.51,475.4,474.05,474.39,10051.0,446.6715,447.5092,446.2384,446.5585,10051.0
2023-03-13 10:40:00,474.16,476.38,474.03,475.69,10234.0,446.342,448.4317,446.2196,447.7822,10234.0
2023-03-13 10:50:00,475.56,477.22,474.05,476.98,14049.0,447.6598,449.2225,446.2384,448.9965,14049.0
2023-03-13 11:00:00,476.93,478.59,475.79,475.89,13822.0,448.9495,450.5121,447.8764,447.9705,13822.0
2023-03-13 11:10:00,475.96,476.48,475.26,475.58,10079.0,448.0364,448.5259,447.3774,447.6787,10079.0
2023-03-13 11:20:00,475.56,475.81,473.84,474.99,21968.0,447.6598,447.8952,446.0408,447.1233,21968.0
2023-03-13 11:30:00,474.99,475.31,472.47,473.04,14859.0,447.1233,447.4245,444.7511,445.2877,14859.0
2023-03-13 11:40:00,473.04,474.35,473.04,474.3,13511.0,445.2877,446.5208,445.2877,446.4738,13511.0
2023-03-13 11:50:00,474.35,476.22,473.78,476.01,13410.0,446.5208,448.2811,445.9843,448.0834,13410.0
2023-03-13 12:00:00,476.01,477.4,475.33,475.76,10693.0,448.0834,449.3919,447.4433,447.8481,10693.0
2023-03-13 12:10:00,475.77,475.87,474.19,474.73,10521.0,447.8575,447.9517,446.3702,446.8785,10521.0
2023-03-13 12:20:00,474.9,474.92,474.1,474.52,7972.0,447.0386,447.0574,446.2855,446.6809,7972.0
2023-03-13 12:30:00,474.42,474.42,473.31,474.21,12462.0,446.5867,446.5867,445.5419,446.3891,12462.0
2023-03-13 12:40:00,474.1,474.46,473.26,473.26,69205.0,446.2855,446.6244,445.4948,445.4948,69205.0
2023-03-13 12:50:00,473.26,474.87,473.16,474.47,22135.0,445.4948,447.0103,445.4007,446.6338,22135.0
2023-03-13 13:00:00,474.73,474.8,473.73,474.45,14564.0,446.8785,446.9444,445.9372,446.615,14564.0
2023-03-13 13:10:00,474.22,475.56,474.16,475.42,13461.0,446.3985,447.6598,446.342,447.5281,13461.0
2023-03-13 13:20:00,475.36,475.84,474.86,475.76,6739.0,447.4716,447.9234,447.0009,447.8481,6739.0
2023-03-13 13:30:00,476.11,476.93,475.26,476.62,16819.0,448.1776,448.9495,447.3774,448.6577,16819.0
2023-03-13 13:40:00,476.54,477.12,476.03,477.04,6267.0,448.5824,449.1283,448.1023,449.053,6267.0
2023-03-13 13:50:00,476.98,477.04,476.39,476.7,7621.0,448.9965,449.053,448.4412,448.733,7621.0
2023-03-13 14:00:00,476.6,477.74,476.43,477.57,20122.0,448.6388,449.712,448.4788,449.5519,20122.0
2023-03-13 14:10:00,477.48,477.48,476.25,476.92,19060.0,449.4672,449.4672,448.3094,448.9401,19060.0
2023-03-13 14:20:00,476.88,477.36,476.31,476.59,11481.0,448.9024,449.3542,448.3658,448.6294,11481.0
2023-03-13 14:30:00,476.6,477.51,475.69,476.45,15195.0,448.6388,449.4954,447.7822,448.4976,15195.0
2023-03-13 14:40:00,476.0,477.18,475.92,476.91,9511.0,448.074,449.1848,447.9987,448.9306,9511.0
2023-03-13 14:50:00,476.91,478.23,476.73,477.62,37927.0,448.9306,450.1732,448.7612,449.599,37927.0
2023-03-13 15:00:00,477.53,478.23,476.92,477.01,29628.0,449.5143,450.1732,448.9401,449.0248,29628.0
2023-03-13 15:10:00,476.9,477.72,476.9,477.29,26312.0,448.9212,449.6931,448.9212,449.2884,26312.0
2023-03-13 15:20:00,476.97,476.97,474.36,475.54,24864.0,448.9871,448.9871,446.5303,447.641,24864.0
2023-03-13 15:30:00,475.68,477.13,475.4,477.13,52462.0,447.7728,449.1377,447.5092,449.1377,52462.0
2023-03-13 15:40:00,477.13,477.46,476.99,477.4,26439.0,449.1377,449.4484,449.006,449.3919,26439.0
2023-03-13 15:50:00,477.3,477.6,476.61,477.33,103482.0,449.2978,449.5802,448.6482,449.326,103482.0
2023-03-14 09:30:00,480.29,481.27,476.89,477.92,19117.0,452.1123,453.0349,448.9118,449.8814,19117.0
2023-03-14 09:40:00,478.11,479.16,477.19,477.48,12609.0,450.0602,451.0486,449.1942,449.4672,12609.0
2023-03-14 09:50:00,477.47,478.17,475.8,476.53,11911.0,449.4578,450.1167,447.8858,448.5729,11911.0
2023-03-14 10:00:00,476.21,476.93,475.56,476.29,18667.0,448.2717,448.9495,447.6598,448.347,18667.0
2023-03-14 10:10:00,476.3,477.14,475.31,476.89,17159.0,448.3564,449.1472,447.4245,448.9118,17159.0
2023-03-14 10:20:00,477.03,477.2,476.18,476.85,16307.0,449.0436,449.2036,448.2435,448.8742,16307.0
2023-03-14 10:30:00,477.02,479.0,476.88,478.55,15873.0,449.0342,450.898,448.9024,450.4744,15873.0
2023-03-14 10:40:00,478.26,478.83,477.36,478.83,13377.0,450.2014,450.738,449.3542,450.738,13377.0
2023-03-14 10:50:00,479.0,479.27,478.5,478.9,13150.0,450.898,451.1522,450.4274,450.8039,13150.0
2023-03-14 11:00:00,478.9,479.44,478.63,478.96,11484.0,450.8039,451.3122,450.5497,450.8604,11484.0
2023-03-14 11:10:00,478.98,479.12,478.43,478.85,13789.0,450.8792,451.011,450.3615,450.7568,13789.0
2023-03-14 11:20:00,478.86,478.97,477.94,478.54,14925.0,450.7662,450.8698,449.9002,450.465,14925.0
2023-03-14 11:30:00,478.79,479.31,477.96,478.18,10031.0,450.7004,451.1898,449.919,450.1261,10031.0
2023-03-14 11:40:00,478.27,478.74,477.69,477.89,12509.0,450.2109,450.6533,449.6649,449.8532,12509.0
2023-03-14 11:50:00,477.85,478.31,477.47,477.47,7952.0,449.8155,450.2485,449.4578,449.4578,7952.0
2023-03-14 12:00:00,477.68,477.97,476.63,477.58,13422.0,449.6555,449.9285,448.6671,449.5613,13422.0
2023-03-14 12:10:00,477.38,477.93,477.19,477.59,8474.0,449.3731,449.8908,449.1942,449.5708,8474.0
2023-03-14 12:20:00,477.45,477.76,476.73,476.77,6909.0,449.439,449.7308,448.7612,448.7989,6909.0
2023-03-14 12:30:00,476.96,477.88,476.96,477.73,8190.0,448.9777,449.8437,448.9777,449.7025,8190.0
2023-03-14 12:40:00,477.73,478.54,477.64,478.54,15944.0,449.7025,450.465,449.6178,450.465,15944.0
2023-03-14 12:50:00,478.37,479.79,477.96,479.46,32209.0,450.305,451.6417,449.919,451.331,32209.0
2023-03-14 13:00:00,479.5,480.69,478.93,478.93,19813.0,451.3687,452.4889,450.8321,450.8321,19813.0
2023-03-14 13:10:00,478.93,479.3,477.47,477.73,13456.0,450.8321,451.1804,449.4578,449.7025,13456.0
2023-03-14 13:20:00,477.63,477.69,476.89,477.19,18034.0,449.6084,449.6649,448.9118,449.1942,18034.0
2023-03-14 13:30:00,477.05,477.76,476.66,477.65,15596.0,449.0624,449.7308,448.6953,449.6272,15596.0
2023-03-14 13:40:00,477.67,477.84,475.4,475.41,9594.0,449.6461,449.8061,447.5092,447.5186,9594.0
2023-03-14 13:50:00,475.5,475.64,474.9,475.41,19906.0,447.6034,447.7352,447.0386,447.5186,19906.0
2023-03-14 14:00:00,475.53,475.74,474.87,475.68,19987.0,447.6316,447.8293,447.0103,447.7728,19987.0
2023-03-14 14:10:00,475.7,476.56,475.23,476.55,20090.0,447.7916,448.6012,447.3492,448.5918,20090.0
2023-03-14 14:20:00,476.35,476.75,475.82,476.56,14949.0,448.4035,448.78,447.9046,448.6012,14949.0
2023-03-14 14:30:00,476.55,477.45,476.3,476.59,13675.0,448.5918,449.439,448.3564,448.6294,13675.0
2023-03-14 14:40:00,476.62,478.18,476.46,477.6,20714.0,448.6577,450.1261,448.507,449.5802,20714.0
2023-03-14 14:50:00,477.54,478.72,476.61,476.61,22003.0,449.5237,450.6345,448.6482,448.6482,22003.0
2023-03-14 15:00:00,476.73,477.59,476.5,476.69,19818.0,448.7612,449.5708,448.5447,448.7236,19818.0
2023-03-14 15:10:00,476.55,476.56,475.52,476.22,28290.0,448.5918,448.6012,447.6222,448.2811,28290.0
2023-03-14 15:20:00,476.46,476.46,475.4,475.66,17186.0,448.507,448.507,447.5092,447.754,17186.0
2023-03-14 15:30:00,475.65,477.36,475.57,477.06,33150.0,447.7446,449.3542,447.6693,449.0718,33150.0
2023-03-14 15:40:00,477.06,477.68,476.6,477.68,34890.0,449.0718,449.6555,448.6388,449.6555,34890.0
2023-03-14 15:50:00,477.7,479.31,477.11,478.79,68179.0,449.6743,451.1898,449.1189,450.7004,68179.0
2023-03-15 09:30:00,475.0,475.13,470.83,472.56,56327.0,447.1327,447.2551,443.2073,444.8359,56327.0
2023-03-15 09:40:00,473.05,473.68,469.43,469.59,40448.0,445.2971,445.8901,441.8895,442.0401,40448.0
2023-03-15 09:50:00,469.43,470.79,468.61,469.52,24532.0,441.8895,443.1697,441.1176,441.9742,24532.0
2023-03-15 10:00:00,469.28,471.27,468.8,471.25,23966.0,441.7483,443.6215,441.2964,443.6027,23966.0
2023-03-15 10:10:00,471.22,471.58,470.43,471.06,21075.0,443.5745,443.9133,442.8308,443.4239,21075.0
2023-03-15 10:20:00,471.16,471.85,470.87,471.49,20064.0,443.518,444.1675,443.245,443.8286,20064.0
2023-03-15 10:30:00,471.34,472.1,470.01,471.83,17224.0,443.6874,444.4028,442.4355,444.1487,17224.0
2023-03-15 10:40:00,471.69,472.5,471.69,471.95,44292.0,444.0169,444.7794,444.0169,444.2616,44292.0
2023-03-15 10:50:00,471.91,472.45,471.59,471.97,31290.0,444.224,444.7323,443.9228,444.2805,31290.0
2023-03-15 11:00:00,471.94,472.1,470.66,470.71,21764.0,444.2522,444.4028,443.0473,443.0944,21764.0
2023-03-15 11:10:00,470.63,472.1,470.31,472.1,16778.0,443.0191,444.4028,442.7179,444.4028,16778.0
2023-03-15 11:20:00,472.16,472.5,471.17,471.28,10789.0,444.4593,444.7794,443.5274,443.6309,10789.0
2023-03-15 11:30:00,471.33,471.59,470.46,470.48,15921.0,443.678,443.9228,442.8591,442.8779,15921.0
2023-03-15 11:40:00,470.38,471.21,468.39,468.85,26731.0,442.7837,443.5651,440.9105,441.3435,26731.0
2023-03-15 11:50:00,468.6,468.62,467.79,467.84,20584.0,441.1082,441.127,440.3457,440.3928,20584.0
2023-03-15 12:00:00,467.94,468.11,466.58,466.73,18705.0,440.4869,440.6469,439.2067,439.3479,18705.0
2023-03-15 12:10:00,466.52,467.24,466.33,467.11,14917.0,439.1502,439.828,438.9714,439.7056,14917.0
2023-03-15 12:20:00,467.01,467.14,465.61,465.94,39988.0,439.6115,439.7338,438.2936,438.6042,39988.0
2023-03-15 12:30:00,466.08,467.48,466.08,466.98,21300.0,438.736,440.0539,438.736,439.5832,21300.0
2023-03-15 12:40:00,466.98,467.12,466.28,466.68,14397.0,439.5832,439.715,438.9243,439.3008,14397.0
2023-03-15 12:50:00,466.69,466.7,464.57,465.56,24864.0,439.3102,439.3196,437.3146,438.2465,24864.0
2023-03-15 13:00:00,465.6,465.8,464.77,465.79,25542.0,438.2842,438.4724,437.5029,438.463,25542.0
2023-03-15 13:10:00,465.81,467.08,465.72,466.14,19088.0,438.4819,439.6774,438.3971,438.7925,19088.0
2023-03-15 13:20:00,466.14,466.99,465.82,466.31,15058.0,438.7925,439.5926,438.4913,438.9525,15058.0
2023-03-15 13:30:00,466.18,466.28,465.43,465.78,17744.0,438.8302,438.9243,438.1242,438.4536,17744.0
2023-03-15 13:40:00,465.67,465.74,464.8,465.5,17551.0,438.3501,438.416,437.5311,438.19,17551.0
2023-03-15 13:50:00,465.49,467.19,465.23,467.19,28992.0,438.1806,439.7809,437.9359,439.7809,28992.0
2023-03-15 14:00:00,467.3,468.71,467.17,468.44,33358.0,439.8844,441.2117,439.7621,440.9576,33358.0
2023-03-15 14:10:00,468.45,469.75,468.0,469.75,31731.0,440.967,442.1907,440.5434,442.1907,31731.0
2023-03-15 14:20:00,469.73,472.35,469.39,471.42,40888.0,442.1719,444.6382,441.8518,443.7627,40888.0
2023-03-15 14:30:00,471.46,472.03,470.53,471.72,38892.0,443.8004,444.3369,442.9249,444.0451,38892.0
2023-03-15 14:40:00,471.66,472.31,471.29,471.3,24896.0,443.9887,444.6005,443.6404,443.6498,24896.0
2023-03-15 14:50:00,471.29,471.64,470.29,471.17,20964.0,443.6404,443.9698,442.699,443.5274,20964.0
2023-03-15 15:00:00,471.12,472.89,470.28,471.98,32892.0,443.4803,445.1465,442.6896,444.2899,32892.0
2023-03-15 15:10:00,471.62,472.42,471.48,472.03,31256.0,443.951,444.7041,443.8192,444.3369,31256.0
2023-03-15 15:20:00,471.63,473.32,471.4,472.36,25847.0,443.9604,445.5513,443.7439,444.6476,25847.0
2023-03-15 15:30:00,472.36,472.86,471.43,472.49,37743.0,444.6476,445.1183,443.7721,444.77,37743.0
2023-03-15 15:40:00,472.49,472.74,471.06,471.75,47462.0,444.77,445.0053,443.4239,444.0734,47462.0
2023-03-15 15:50:00,471.75,473.62,470.98,473.33,131350.0,444.0734,445.8337,443.3485,445.5607,131350.0
2023-03-16 09:30:00,470.94,472.14,467.74,470.8,37110.0,443.3109,444.4405,440.2986,443.1791,37110.0
2023-03-16 09:40:00,470.8,474.25,470.51,473.0,21624.0,443.1791,446.4267,442.9061,445.25,21624.0
2023-03-16 09:50:00,473.22,473.39,472.01,473.39,13496.0,445.4571,445.6172,444.3181,445.6172,13496.0
2023-03-16 10:00:00,473.43,474.01,472.89,473.49,14623.0,445.6548,446.2008,445.1465,445.7113,14623.0
2023-03-16 10:10:00,473.5,473.52,471.95,472.28,11376.0,445.7207,445.7395,444.2616,444.5723,11376.0
2023-03-16 10:20:00,472.17,474.1,471.93,474.1,10813.0,444.4687,446.2855,444.2428,446.2855,10813.0
2023-03-16 10:30:00,474.39,475.19,473.34,474.52,25704.0,446.5585,447.3116,445.5701,446.6809,25704.0
2023-03-16 10:40:00,474.53,475.66,474.01,475.09,12054.0,446.6903,447.754,446.2008,447.2174,12054.0
2023-03-16 10:50:00,475.19,477.48,475.18,476.49,11457.0,447.3116,449.4672,447.3021,448.5353,11457.0
2023-03-16 11:00:00,476.67,478.05,476.16,477.57,14345.0,448.7047,450.0038,448.2246,449.5519,14345.0
2023-03-16 11:10:00,477.42,477.55,475.85,476.03,17279.0,449.4107,449.5331,447.9328,448.1023,17279.0
2023-03-16 11:20:00,476.2,477.74,476.08,477.12,8102.0,448.2623,449.712,448.1493,449.1283,8102.0
2023-03-16 11:30:00,477.06,477.06,475.75,475.75,8735.0,449.0718,449.0718,447.8387,447.8387,8735.0
2023-03-16 11:40:00,475.96,476.71,475.76,476.0,9353.0,448.0364,448.7424,447.8481,448.074,9353.0
2023-03-16 11:50:00,476.15,476.44,475.83,476.04,12536.0,448.2152,448.4882,447.914,448.1117,12536.0
2023-03-16 12:00:00,475.97,476.22,474.97,475.23,15626.0,448.0458,448.2811,447.1045,447.3492,15626.0
2023-03-16 12:10:00,475.1,475.79,474.31,475.64,10032.0,447.2268,447.8764,446.4832,447.7352,10032.0
2023-03-16 12:20:00,475.71,476.01,475.22,475.63,9061.0,447.801,448.0834,447.3398,447.7257,9061.0
2023-03-16 12:30:00,475.61,475.71,474.45,474.53,10237.0,447.7069,447.801,446.615,446.6903,10237.0
2023-03-16 12:40:00,474.75,476.15,474.7,476.05,12327.0,446.8974,448.2152,446.8503,448.1211,12327.0
2023-03-16 12:50:00,476.26,477.08,475.87,476.27,15990.0,448.3188,449.0907,447.9517,448.3282,15990.0
2023-03-16 13:00:00,476.2,476.91,475.97,476.31,9111.0,448.2623,448.9306,448.0458,448.3658,9111.0
2023-03-16 13:10:00,476.28,476.56,475.28,475.58,25678.0,448.3376,448.6012,447.3963,447.6787,25678.0
2023-03-16 13:20:00,475.3,475.56,474.87,474.87,17051.0,447.4151,447.6598,447.0103,447.0103,17051.0
2023-03-16 13:30:00,474.87,475.32,474.44,474.47,17186.0,447.0103,447.4339,446.6056,446.6338,17186.0
2023-03-16 13:40:00,474.4,475.23,474.19,474.98,15335.0,446.5679,447.3492,446.3702,447.1139,15335.0
2023-03-16 13:50:00,475.04,475.06,474.17,474.33,13358.0,447.1704,447.1892,446.3514,446.502,13358.0
2023-03-16 14:00:00,474.33,474.35,473.16,473.38,12633.0,446.502,446.5208,445.4007,445.6077,12633.0
2023-03-16 14:10:00,473.42,473.78,472.96,472.98,19747.0,445.6454,445.9843,445.2124,445.2312,19747.0
2023-03-16 14:20:00,473.18,473.18,471.91,472.5,14291.0,445.4195,445.4195,444.224,444.7794,14291.0
2023-03-16 14:30:00,472.43,472.5,471.39,471.66,16757.0,444.7135,444.7794,443.7345,443.9887,16757.0
2023-03-16 14:40:00,471.66,472.05,471.51,471.86,13310.0,443.9887,444.3558,443.8475,444.1769,13310.0
2023-03-16 14:50:00,471.86,473.06,471.67,473.02,18517.0,444.1769,445.3065,443.9981,445.2689,18517.0
2023-03-16 15:00:00,473.08,474.5,473.08,473.93,46084.0,445.3253,446.662,445.3253,446.1255,46084.0
2023-03-16 15:10:00,473.84,474.32,473.42,473.7,13771.0,446.0408,446.4926,445.6454,445.909,13771.0
2023-03-16 15:20:00,473.64,474.24,473.24,473.88,19301.0,445.8525,446.4173,445.476,446.0784,19301.0
2023-03-16 15:30:00,474.08,474.14,473.01,473.44,11075.0,446.2667,446.3232,445.2595,445.6642,11075.0
2023-03-16 15:40:00,473.43,474.55,473.43,474.55,25203.0,445.6548,446.7091,445.6548,446.7091,25203.0
2023-03-16 15:50:00,474.9,474.9,472.78,473.13,117450.0,447.0386,447.0386,445.0429,445.3724,117450.0
2023-03-17 09:30:00,474.12,474.92,470.5,473.93,229255.0,446.3043,447.0574,442.8967,446.1255,229255.0
2023-03-17 09:40:00,473.82,474.5,470.87,471.4,17872.0,446.0219,446.662,443.245,443.7439,17872.0
2023-03-17 09:50:00,471.49,471.49,468.61,468.83,18590.0,443.8286,443.8286,441.1176,441.3247,18590.0
2023-03-17 10:00:00,469.31,470.27,468.42,468.86,28684.0,441.7765,442.6802,440.9387,441.3529,28684.0
2023-03-17 10:10:00,468.72,468.9,467.35,467.45,21812.0,441.2211,441.3906,439.9315,440.0256,21812.0
2023-03-17 10:20:00,467.58,468.3,467.19,468.26,16697.0,440.148,440.8258,439.7809,440.7881,16697.0
2023-03-17 10:30:00,468.17,468.2,466.81,467.59,28977.0,440.7034,440.7316,439.4232,440.1574,28977.0
2023-03-17 10:40:00,467.54,467.76,466.52,467.22,24750.0,440.1104,440.3175,439.1502,439.8091,24750.0
2023-03-17 10:50:00,467.35,467.44,466.21,467.11,26929.0,439.9315,440.0162,438.8584,439.7056,26929.0
2023-03-17 11:00:00,466.97,467.69,466.54,467.34,24103.0,439.5738,440.2516,439.169,439.9221,24103.0
2023-03-17 11:10:00,467.17,468.1,466.52,467.11,24422.0,439.7621,440.6375,439.1502,439.7056,24422.0
2023-03-17 11:20:00,467.14,467.31,466.54,466.8,19119.0,439.7338,439.8939,439.169,439.4138,19119.0
2023-03-17 11:30:00,466.69,467.43,466.6,467.27,28072.0,439.3102,440.0068,439.2255,439.8562,28072.0
2023-03-17 11:40:00,467.21,468.66,467.21,468.66,37256.0,439.7997,441.1647,439.7997,441.1647,37256.0
2023-03-17 11:50:00,468.81,469.02,467.5,467.65,22984.0,441.3059,441.5035,440.0727,440.2139,22984.0
2023-03-17 12:00:00,467.66,469.06,467.66,468.28,20009.0,440.2233,441.5412,440.2233,440.807,20009.0
2023-03-17 12:10:00,468.14,468.31,467.3,467.53,15607.0,440.6752,440.8352,439.8844,440.101,15607.0
2023-03-17 12:20:00,467.51,468.29,467.43,468.29,23960.0,440.0821,440.8164,440.0068,440.8164,23960.0
2023-03-17 12:30:00,468.4,468.92,466.74,466.74,14814.0,440.9199,441.4094,439.3573,439.3573,14814.0
2023-03-17 12:40:00,466.67,467.43,466.67,467.26,25195.0,439.2914,440.0068,439.2914,439.8468,25195.0
2023-03-17 12:50:00,467.46,467.52,466.66,466.7,15143.0,440.0351,440.0915,439.282,439.3196,15143.0
2023-03-17 13:00:00,466.75,466.98,466.1,466.98,25096.0,439.3667,439.5832,438.7548,439.5832,25096.0
2023-03-17 13:10:00,466.94,467.3,466.4,466.6,20280.0,439.5456,439.8844,439.0372,439.2255,20280.0
2023-03-17 13:20:00,466.6,467.39,465.68,466.43,25321.0,439.2255,439.9692,438.3595,439.0655,25321.0
2023-03-17 13:30:00,466.44,466.67,465.43,466.17,14620.0,439.0749,439.2914,438.1242,438.8207,14620.0
2023-03-17 13:40:00,466.21,466.21,465.45,465.8,24731.0,438.8584,438.8584,438.143,438.4724,24731.0
2023-03-17 13:50:00,465.76,466.29,465.62,466.29,19253.0,438.4348,438.9337,438.303,438.9337,19253.0
2023-03-17 14:00:00,466.34,466.67,465.54,465.68,28279.0,438.9808,439.2914,438.2277,438.3595,28279.0
2023-03-17 14:10:00,465.68,465.85,464.75,465.33,24985.0,438.3595,438.5195,437.4841,438.03,24985.0
2023-03-17 14:20:00,465.37,465.56,464.41,464.42,26493.0,438.0677,438.2465,437.164,437.1734,26493.0
2023-03-17 14:30:00,464.56,465.75,464.55,465.37,22671.0,437.3052,438.4254,437.2958,438.0677,22671.0
2023-03-17 14:40:00,465.29,466.12,465.26,465.92,29455.0,437.9924,438.7737,437.9641,438.5854,29455.0
2023-03-17 14:50:00,465.87,466.76,465.37,466.06,42849.0,438.5383,439.3761,438.0677,438.7172,42849.0
2023-03-17 15:00:00,466.18,466.18,465.11,465.24,36461.0,438.8302,438.8302,437.8229,437.9453,36461.0
2023-03-17 15:10:00,465.31,465.35,464.36,464.82,39869.0,438.0112,438.0488,437.1169,437.5499,39869.0
2023-03-17 15:20:00,464.82,466.08,464.42,465.73,63445.0,437.5499,438.736,437.1734,438.4066,63445.0
2023-03-17 15:30:00,465.73,465.73,464.05,464.87,62558.0,438.4066,438.4066,436.8251,437.597,62558.0
2023-03-17 15:40:00,464.8,465.06,464.09,464.2,85807.0,437.5311,437.7759,436.8628,436.9663,85807.0
2023-03-17 15:50:00,464.34,465.9,463.29,465.78,228316.0,437.0981,438.5666,436.1097,438.4536,228316.0
2023-03-20 09:30:00,468.22,470.93,465.21,470.15,35643.0,440.7505,443.3015,437.9171,442.5672,35643.0
2023-03-20 09:40:00,469.95,474.74,469.95,473.98,52282.0,442.379,446.888,442.379,446.1725,52282.0
2023-03-20 09:50:00,473.98,477.77,473.94,476.12,39463.0,446.1725,449.7402,446.1349,448.187,39463.0
2023-03-20 10:00:00,475.68,476.64,474.68,475.12,30331.0,447.7728,448.6765,446.8315,447.2457,30331.0
2023-03-20 10:10:00,475.1,475.87,474.43,474.45,21395.0,447.2268,447.9517,446.5961,446.615,21395.0
2023-03-20 10:20:00,474.4,476.39,474.25,475.75,26631.0,446.5679,448.4412,446.4267,447.8387,26631.0
2023-03-20 10:30:00,475.83,476.01,475.13,475.44,19597.0,447.914,448.0834,447.2551,447.5469,19597.0
2023-03-20 10:40:00,475.26,475.72,474.18,475.18,14517.0,447.3774,447.8105,446.3608,447.3021,14517.0
2023-03-20 10:50:00,474.95,475.76,474.47,475.57,13753.0,447.0856,447.8481,446.6338,447.6693,13753.0
2023-03-20 11:00:00,475.58,476.5,475.38,476.06,9883.0,447.6787,448.5447,447.4904,448.1305,9883.0
2023-03-20 11:10:00,475.99,476.06,475.17,475.55,11007.0,448.0646,448.1305,447.2927,447.6504,11007.0
2023-03-20 11:20:00,475.57,476.33,475.14,476.04,8075.0,447.6693,448.3847,447.2645,448.1117,8075.0
2023-03-20 11:30:00,475.91,476.43,475.6,476.35,6753.0,447.9893,448.4788,447.6975,448.4035,6753.0
2023-03-20 11:40:00,476.26,476.27,475.48,476.06,12098.0,448.3188,448.3282,447.5845,448.1305,12098.0
2023-03-20 11:50:00,476.2,476.46,474.76,475.1,12638.0,448.2623,448.507,446.9068,447.2268,12638.0
2023-03-20 12:00:00,475.04,475.07,474.3,474.49,8239.0,447.1704,447.1986,446.4738,446.6526,8239.0
2023-03-20 12:10:00,474.48,474.56,473.65,474.38,6348.0,446.6432,446.7185,445.8619,446.5491,6348.0
2023-03-20 12:20:00,474.62,475.51,474.62,475.37,8143.0,446.775,447.6128,446.775,447.481,8143.0
2023-03-20 12:30:00,475.39,475.78,475.25,475.7,9563.0,447.4998,447.8669,447.368,447.7916,9563.0
2023-03-20 12:40:00,475.62,475.66,474.9,475.34,5505.0,447.7163,447.754,447.0386,447.4528,5505.0
2023-03-20 12:50:00,475.39,476.12,475.39,475.89,8632.0,447.4998,448.187,447.4998,447.9705,8632.0
2023-03-20 13:00:00,476.16,477.0,476.06,476.73,17948.0,448.2246,449.0154,448.1305,448.7612,17948.0
2023-03-20 13:10:00,476.67,477.38,476.52,477.27,12181.0,448.7047,449.3731,448.5635,449.2695,12181.0
2023-03-20 13:20:00,477.23,477.34,476.77,477.03,18153.0,449.2319,449.3354,448.7989,449.0436,18153.0
2023-03-20 13:30:00,477.07,477.2,476.84,476.97,13171.0,449.0813,449.2036,448.8648,448.9871,13171.0
2023-03-20 13:40:00,477.08,477.25,476.29,476.37,9498.0,449.0907,449.2507,448.347,448.4223,9498.0
2023-03-20 13:50:00,476.31,476.35,475.48,475.89,8044.0,448.3658,448.4035,447.5845,447.9705,8044.0
2023-03-20 14:00:00,475.69,475.8,475.19,475.38,10965.0,447.7822,447.8858,447.3116,447.4904,10965.0
2023-03-20 14:10:00,475.39,475.79,475.22,475.65,12908.0,447.4998,447.8764,447.3398,447.7446,12908.0
2023-03-20 14:20:00,475.55,476.15,475.55,475.59,6822.0,447.6504,448.2152,447.6504,447.6881,6822.0
2023-03-20 14:30:00,475.54,475.76,475.09,475.75,14206.0,447.641,447.8481,447.2174,447.8387,14206.0
2023-03-20 14:40:00,475.89,476.1,475.69,475.89,6945.0,447.9705,448.1682,447.7822,447.9705,6945.0
2023-03-20 14:50:00,475.91,476.42,475.85,476.18,12662.0,447.9893,448.4694,447.9328,448.2435,12662.0
2023-03-20 15:00:00,476.13,476.53,475.85,476.07,15283.0,448.1964,448.5729,447.9328,448.1399,15283.0
2023-03-20 15:10:00,476.03,476.93,475.88,476.93,18043.0,448.1023,448.9495,447.9611,448.9495,18043.0
2023-03-20 15:20:00,476.89,477.07,476.05,476.98,22073.0,448.9118,449.0813,448.1211,448.9965,22073.0
2023-03-20 15:30:00,476.87,476.89,476.18,476.49,15690.0,448.893,448.9118,448.2435,448.5353,15690.0
2023-03-20 15:40:00,476.45,476.52,475.82,476.13,38733.0,448.4976,448.5635,447.9046,448.1964,38733.0
2023-03-20 15:50:00,476.16,476.65,475.51,475.77,95361.0,448.2246,448.6859,447.6128,447.8575,95361.0
2023-03-21 09:30:00,478.87,479.25,476.0,476.16,28619.0,450.7757,451.1334,448.074,448.2246,28619.0
2023-03-21 09:40:00,476.52,476.82,474.72,476.09,17371.0,448.5635,448.8459,446.8691,448.1588,17371.0
2023-03-21 09:50:00,475.88,476.44,474.22,476.44,16051.0,447.9611,448.4882,446.3985,448.4882,16051.0
2023-03-21 10:00:00,476.55,477.65,476.11,476.53,12971.0,448.5918,449.6272,448.1776,448.5729,12971.0
2023-03-21 10:10:00,476.25,476.45,475.09,475.35,24814.0,448.3094,448.4976,447.2174,447.4622,24814.0
2023-03-21 10:20:00,475.33,476.04,474.93,475.95,20418.0,447.4433,448.1117,447.0668,448.027,20418.0
2023-03-21 10:30:00,475.87,477.42,475.74,477.42,6973.0,447.9517,449.4107,447.8293,449.4107,6973.0
2023-03-21 10:40:00,477.01,477.45,476.78,477.45,6612.0,449.0248,449.439,448.8083,449.439,6612.0
2023-03-21 10:50:00,477.37,477.49,476.48,476.48,7253.0,449.3637,449.4766,448.5259,448.5259,7253.0
2023-03-21 11:00:00,476.44,476.44,475.76,476.38,7147.0,448.4882,448.4882,447.8481,448.4317,7147.0
2023-03-21 11:10:00,476.28,476.46,475.26,475.31,11351.0,448.3376,448.507,447.3774,447.4245,11351.0
2023-03-21 11:20:00,475.31,475.46,475.01,475.28,11905.0,447.4245,447.5657,447.1421,447.3963,11905.0
2023-03-21 11:30:00,475.33,475.4,474.5,474.52,12165.0,447.4433,447.5092,446.662,446.6809,12165.0
2023-03-21 11:40:00,474.34,474.35,473.89,473.99,7030.0,446.5114,446.5208,446.0878,446.182,7030.0
2023-03-21 11:50:00,473.95,474.4,473.83,474.13,8016.0,446.1443,446.5679,446.0313,446.3137,8016.0
2023-03-21 12:00:00,474.18,474.47,473.82,474.28,6309.0,446.3608,446.6338,446.0219,446.4549,6309.0
2023-03-21 12:10:00,474.38,474.91,474.38,474.77,5560.0,446.5491,447.048,446.5491,446.9162,5560.0
2023-03-21 12:20:00,474.67,474.96,474.4,474.78,6040.0,446.8221,447.095,446.5679,446.9256,6040.0
2023-03-21 12:30:00,474.99,475.39,474.34,474.34,10301.0,447.1233,447.4998,446.5114,446.5114,10301.0
2023-03-21 12:40:00,474.35,474.82,474.27,474.39,5219.0,446.5208,446.9633,446.4455,446.5585,5219.0
2023-03-21 12:50:00,474.39,474.89,474.39,474.62,12296.0,446.5585,447.0292,446.5585,446.775,12296.0
2023-03-21 13:00:00,474.7,474.77,474.55,474.76,4392.0,446.8503,446.9162,446.7091,446.9068,4392.0
2023-03-21 13:10:00,474.71,475.23,474.43,474.46,11910.0,446.8597,447.3492,446.5961,446.6244,11910.0
2023-03-21 13:20:00,474.21,474.42,473.36,474.16,13754.0,446.3891,446.5867,445.5889,446.342,13754.0
2023-03-21 13:30:00,474.16,474.51,473.73,473.88,6979.0,446.342,446.6715,445.9372,446.0784,6979.0
2023-03-21 13:40:00,473.76,473.76,473.1,473.1,7529.0,445.9655,445.9655,445.3442,445.3442,7529.0
2023-03-21 13:50:00,473.0,473.0,471.31,471.4,14486.0,445.25,445.25,443.6592,443.7439,14486.0
2023-03-21 14:00:00,471.3,472.26,471.3,471.8,10789.0,443.6498,444.5535,443.6498,444.1204,10789.0
2023-03-21 14:10:00,471.7,473.09,471.7,473.09,12720.0,444.0263,445.3348,444.0263,445.3348,12720.0
2023-03-21 14:20:00,473.31,473.61,473.19,473.47,4587.0,445.5419,445.8243,445.4289,445.6925,4587.0
2023-03-21 14:30:00,473.55,473.96,473.13,473.18,9199.0,445.7678,446.1537,445.3724,445.4195,9199.0
2023-03-21 14:40:00,473.21,473.83,473.1,473.63,7692.0,445.4477,446.0313,445.3442,445.8431,7692.0
2023-03-21 14:50:00,473.67,473.67,473.1,473.52,9480.0,445.8807,445.8807,445.3442,445.7395,9480.0
2023-03-21 15:00:00,473.37,473.88,473.26,473.26,5388.0,445.5983,446.0784,445.4948,445.4948,5388.0
2023-03-21 15:10:00,473.27,474.13,473.27,473.88,8340.0,445.5042,446.3137,445.5042,446.0784,8340.0
2023-03-21 15:20:00,474.02,474.32,473.87,473.98,14113.0,446.2102,446.4926,446.069,446.1725,14113.0
2023-03-21 15:30:00,474.05,474.52,473.78,474.34,10076.0,446.2384,446.6809,445.9843,446.5114,10076.0
2023-03-21 15:40:00,474.59,475.0,474.54,474.82,12428.0,446.7468,447.1327,446.6997,446.9633,12428.0
2023-03-21 15:50:00,474.76,475.06,473.89,475.06,46122.0,446.9068,447.1892,446.0878,447.1892,46122.0
2023-03-22 09:30:00,475.44,476.77,474.69,475.55,26849.0,447.5469,448.7989,446.8409,447.6504,26849.0
2023-03-22 09:40:00,475.32,475.71,474.45,475.28,9147.0,447.4339,447.801,446.615,447.3963,9147.0
2023-03-22 09:50:00,475.0,475.21,473.39,473.96,11446.0,447.1327,447.3304,445.6172,446.1537,11446.0
2023-03-22 10:00:00,474.1,474.61,473.63,473.63,7188.0,446.2855,446.7656,445.8431,445.8431,7188.0
2023-03-22 10:10:00,473.65,474.03,472.9,474.03,6278.0,445.8619,446.2196,445.1559,446.2196,6278.0
2023-03-22 10:20:00,473.94,474.1,473.14,473.45,8632.0,446.1349,446.2855,445.3818,445.6736,8632.0
2023-03-22 10:30:00,473.43,473.78,473.22,473.58,5581.0,445.6548,445.9843,445.4571,445.796,5581.0
2023-03-22 10:40:00,473.42,473.81,473.31,473.44,4795.0,445.6454,446.0125,445.5419,445.6642,4795.0
2023-03-22 10:50:00,473.54,473.74,473.02,473.16,9981.0,445.7584,445.9466,445.2689,445.4007,9981.0
2023-03-22 11:00:00,473.52,473.64,473.0,473.0,3974.0,445.7395,445.8525,445.25,445.25,3974.0
2023-03-22 11:10:00,473.04,473.04,472.5,472.5,5552.0,445.2877,445.2877,444.7794,444.7794,5552.0
2023-03-22 11:20:00,472.51,473.04,472.5,472.82,11704.0,444.7888,445.2877,444.7794,445.0806,11704.0
2023-03-22 11:30:00,472.83,472.96,471.96,472.34,5817.0,445.09,445.2124,444.2711,444.6288,5817.0
2023-03-22 11:40:00,472.3,472.4,472.03,472.4,3206.0,444.5911,444.6852,444.3369,444.6852,3206.0
2023-03-22 11:50:00,472.36,473.03,472.25,472.79,4533.0,444.6476,445.2783,444.544,445.0524,4533.0
2023-03-22 12:00:00,472.78,473.2,472.67,473.19,3843.0,445.0429,445.4383,444.9394,445.4289,3843.0
2023-03-22 12:10:00,473.28,473.64,473.17,473.6,6850.0,445.5136,445.8525,445.4101,445.8148,6850.0
2023-03-22 12:20:00,473.71,474.4,473.37,473.88,9290.0,445.9184,446.5679,445.5983,446.0784,9290.0
2023-03-22 12:30:00,473.8,473.8,472.36,472.72,9213.0,446.0031,446.0031,444.6476,444.9865,9213.0
2023-03-22 12:40:00,472.74,472.79,472.41,472.69,7090.0,445.0053,445.0524,444.6947,444.9582,7090.0
2023-03-22 12:50:00,472.75,472.93,472.21,472.27,9118.0,445.0147,445.1841,444.5064,444.5629,9118.0
2023-03-22 13:00:00,472.29,472.3,471.49,471.66,7333.0,444.5817,444.5911,443.8286,443.9887,7333.0
2023-03-22 13:10:00,471.69,472.25,471.65,471.97,10246.0,444.0169,444.544,443.9792,444.2805,10246.0
2023-03-22 13:20:00,472.09,472.3,471.9,472.11,7800.0,444.3934,444.5911,444.2146,444.4123,7800.0
2023-03-22 13:30:00,472.35,472.45,471.95,472.17,6252.0,444.6382,444.7323,444.2616,444.4687,6252.0
2023-03-22 13:40:00,472.28,472.37,472.12,472.37,3551.0,444.5723,444.657,444.4217,444.657,3551.0
2023-03-22 13:50:00,472.24,472.82,472.13,472.82,14607.0,444.5346,445.0806,444.4311,445.0806,14607.0
2023-03-22 14:00:00,473.38,474.19,472.95,472.95,16612.0,445.6077,446.3702,445.203,445.203,16612.0
2023-03-22 14:10:00,472.94,473.26,472.45,472.92,11842.0,445.1936,445.4948,444.7323,445.1747,11842.0
2023-03-22 14:20:00,472.94,473.2,472.42,472.9,8139.0,445.1936,445.4383,444.7041,445.1559,8139.0
2023-03-22 14:30:00,473.07,473.15,471.65,472.54,16109.0,445.3159,445.3912,443.9792,444.817,16109.0
2023-03-22 14:40:00,473.24,473.89,472.76,473.18,11233.0,445.476,446.0878,445.0241,445.4195,11233.0
2023-03-22 14:50:00,472.89,473.28,471.57,471.57,9879.0,445.1465,445.5136,443.9039,443.9039,9879.0
2023-03-22 15:00:00,471.61,471.62,469.48,469.76,26029.0,443.9416,443.951,441.9366,442.2001,26029.0
2023-03-22 15:10:00,469.89,471.34,469.37,471.34,40934.0,442.3225,443.6874,441.833,443.6874,40934.0
2023-03-22 15:20:00,471.36,472.36,471.36,472.12,25211.0,443.7063,444.6476,443.7063,444.4217,25211.0
2023-03-22 15:30:00,472.14,472.3,471.03,471.24,19619.0,444.4405,444.5911,443.3956,443.5933,19619.0
2023-03-22 15:40:00,471.46,471.85,470.62,471.22,24809.0,443.8004,444.1675,443.0097,443.5745,24809.0
2023-03-22 15:50:00,471.23,471.23,468.32,468.7,94467.0,443.5839,443.5839,440.8446,441.2023,94467.0
2023-03-23 09:30:00,468.63,469.57,467.59,467.92,23038.0,441.1364,442.0213,440.1574,440.4681,23038.0
2023-03-23 09:40:00,467.85,469.22,467.85,468.48,11122.0,440.4022,441.6918,440.4022,440.9952,11122.0
2023-03-23 09:50:00,468.26,468.27,466.5,466.85,10077.0,440.7881,440.7975,439.1314,439.4608,10077.0
2023-03-23 10:00:00,466.98,468.66,466.76,467.46,17500.0,439.5832,441.1647,439.3761,440.0351,17500.0
2023-03-23 10:10:00,467.66,468.11,467.23,467.89,7130.0,440.2233,440.6469,439.8186,440.4398,7130.0
2023-03-23 10:20:00,467.89,469.01,467.51,468.78,5689.0,440.4398,441.4941,440.0821,441.2776,5689.0
2023-03-23 10:30:00,468.81,469.17,468.25,468.98,9471.0,441.3059,441.6447,440.7787,441.4659,9471.0
2023-03-23 10:40:00,469.11,469.93,468.72,469.93,6344.0,441.5883,442.3601,441.2211,442.3601,6344.0
2023-03-23 10:50:00,469.76,470.18,469.63,470.14,7041.0,442.2001,442.5955,442.0778,442.5578,7041.0
2023-03-23 11:00:00,470.28,470.95,469.95,470.86,14149.0,442.6896,443.3203,442.379,443.2356,14149.0
2023-03-23 11:10:00,470.77,470.91,469.31,469.31,13461.0,443.1509,443.2827,441.7765,441.7765,13461.0
2023-03-23 11:20:00,469.28,469.37,468.42,468.68,13999.0,441.7483,441.833,440.9387,441.1835,13999.0
2023-03-23 11:30:00,468.71,469.23,468.6,469.02,9120.0,441.2117,441.7012,441.1082,441.5035,9120.0
2023-03-23 11:40:00,469.07,469.13,468.53,468.61,19930.0,441.5506,441.6071,441.0423,441.1176,19930.0
2023-03-23 11:50:00,468.73,469.06,468.22,468.3,18284.0,441.2306,441.5412,440.7505,440.8258,18284.0
2023-03-23 12:00:00,468.3,469.0,468.3,469.0,6169.0,440.8258,441.4847,440.8258,441.4847,6169.0
2023-03-23 12:10:00,469.0,469.05,468.23,468.76,6856.0,441.4847,441.5318,440.7599,441.2588,6856.0
2023-03-23 12:20:00,468.77,468.85,468.19,468.19,8020.0,441.2682,441.3435,440.7222,440.7222,8020.0
2023-03-23 12:30:00,468.19,468.59,468.0,468.11,3576.0,440.7222,441.0988,440.5434,440.6469,3576.0
2023-03-23 12:40:00,468.17,468.37,467.8,468.18,4131.0,440.7034,440.8917,440.3551,440.7128,4131.0
2023-03-23 12:50:00,468.47,468.47,467.55,467.84,6851.0,440.9858,440.9858,440.1198,440.3928,6851.0
2023-03-23 13:00:00,467.66,467.83,467.36,467.46,5606.0,440.2233,440.3834,439.9409,440.0351,5606.0
2023-03-23 13:10:00,467.23,467.71,467.04,467.26,9389.0,439.8186,440.2704,439.6397,439.8468,9389.0
2023-03-23 13:20:00,467.43,467.6,466.91,467.37,9554.0,440.0068,440.1668,439.5173,439.9503,9554.0
2023-03-23 13:30:00,467.23,467.57,466.51,467.06,9028.0,439.8186,440.1386,439.1408,439.6585,9028.0
2023-03-23 13:40:00,466.84,467.28,466.65,466.87,7004.0,439.4514,439.8656,439.2726,439.4797,7004.0
2023-03-23 13:50:00,466.89,466.95,466.69,466.75,5923.0,439.4985,439.555,439.3102,439.3667,5923.0
2023-03-23 14:00:00,466.81,468.65,466.81,468.33,21845.0,439.4232,441.1552,439.4232,440.854,21845.0
2023-03-23 14:10:00,468.22,469.01,468.22,468.7,7615.0,440.7505,441.4941,440.7505,441.2023,7615.0
2023-03-23 14:20:00,468.62,468.7,467.6,467.6,8411.0,441.127,441.2023,440.1668,440.1668,8411.0
2023-03-23 14:30:00,467.6,467.99,467.26,467.88,8292.0,440.1668,440.534,439.8468,440.4304,8292.0
2023-03-23 14:40:00,468.02,468.02,466.66,467.02,6797.0,440.5622,440.5622,439.282,439.6209,6797.0
2023-03-23 14:50:00,467.06,467.52,466.67,467.51,9650.0,439.6585,440.0915,439.2914,440.0821,9650.0
2023-03-23 15:00:00,467.79,469.16,467.55,468.2,19855.0,440.3457,441.6353,440.1198,440.7316,19855.0
2023-03-23 15:10:00,468.26,468.7,466.83,467.0,22073.0,440.7881,441.2023,439.442,439.602,22073.0
2023-03-23 15:20:00,466.94,467.61,466.5,466.82,20424.0,439.5456,440.1763,439.1314,439.4326,20424.0
2023-03-23 15:30:00,466.8,467.97,466.54,467.54,21311.0,439.4138,440.5151,439.169,440.1104,21311.0
2023-03-23 15:40:00,467.49,468.63,467.26,467.8,25359.0,440.0633,441.1364,439.8468,440.3551,25359.0
2023-03-23 15:50:00,468.04,469.23,467.54,467.8,67121.0,440.581,441.7012,440.1104,440.3551,67121.0
2023-03-24 09:30:00,467.9,468.43,467.14,468.03,43495.0,440.4492,440.9482,439.7338,440.5716,43495.0
2023-03-24 09:40:00,468.26,469.98,467.82,468.01,20777.0,440.7881,442.4072,440.3739,440.5528,20777.0
2023-03-24 09:50:00,468.32,469.18,468.0,468.59,11977.0,440.8446,441.6542,440.5434,441.0988,11977.0
2023-03-24 10:00:00,468.59,470.38,468.59,469.37,13501.0,441.0988,442.7837,441.0988,441.833,13501.0
2023-03-24 10:10:00,469.3,469.74,468.3,468.54,12748.0,441.7671,442.1813,440.8258,441.0517,12748.0
2023-03-24 10:20:00,468.58,469.96,468.4,469.87,7380.0,441.0894,442.3884,440.9199,442.3037,7380.0
2023-03-24 10:30:00,469.77,470.37,469.45,469.47,10428.0,442.2095,442.7743,441.9083,441.9271,10428.0
2023-03-24 10:40:00,469.32,470.06,468.7,469.3,12477.0,441.7859,442.4825,441.2023,441.7671,12477.0
2023-03-24 10:50:00,469.19,470.13,469.19,469.86,9049.0,441.6636,442.5484,441.6636,442.2943,9049.0
2023-03-24 11:00:00,470.09,470.41,469.67,469.89,6732.0,442.5108,442.812,442.1154,442.3225,6732.0
2023-03-24 11:10:00,469.94,470.02,469.34,469.62,12804.0,442.3696,442.4449,441.8048,442.0683,12804.0
2023-03-24 11:20:00,469.76,470.57,469.61,470.57,6974.0,442.2001,442.9626,442.0589,442.9626,6974.0
2023-03-24 11:30:00,470.71,470.97,470.21,470.61,5170.0,443.0944,443.3391,442.6237,443.0003,5170.0
2023-03-24 11:40:00,470.8,472.42,470.8,472.31,7292.0,443.1791,444.7041,443.1791,444.6005,7292.0
2023-03-24 11:50:00,472.25,472.25,471.39,472.24,6131.0,444.544,444.544,443.7345,444.5346,6131.0
2023-03-24 12:00:00,472.41,472.89,471.8,472.52,12949.0,444.6947,445.1465,444.1204,444.7982,12949.0
2023-03-24 12:10:00,472.67,473.43,472.64,472.64,12324.0,444.9394,445.6548,444.9112,444.9112,12324.0
2023-03-24 12:20:00,472.99,473.33,472.46,473.32,5965.0,445.2406,445.5607,444.7417,445.5513,5965.0
2023-03-24 12:30:00,473.3,473.9,473.2,473.41,10302.0,445.5324,446.0972,445.4383,445.636,10302.0
2023-03-24 12:40:00,473.47,474.37,473.47,474.37,6868.0,445.6925,446.5397,445.6925,446.5397,6868.0
2023-03-24 12:50:00,474.67,474.91,474.09,474.66,6046.0,446.8221,447.048,446.2761,446.8127,6046.0
2023-03-24 13:00:00,474.62,474.84,474.53,474.75,7846.0,446.775,446.9821,446.6903,446.8974,7846.0
2023-03-24 13:10:00,474.6,474.82,474.47,474.74,4906.0,446.7562,446.9633,446.6338,446.888,4906.0
2023-03-24 13:20:00,474.78,475.1,474.33,474.51,5815.0,446.9256,447.2268,446.502,446.6715,5815.0
2023-03-24 13:30:00,474.54,474.81,474.17,474.35,5079.0,446.6997,446.9539,446.3514,446.5208,5079.0
2023-03-24 13:40:00,474.41,474.67,473.86,473.91,5772.0,446.5773,446.8221,446.0596,446.1067,5772.0
2023-03-24 13:50:00,473.79,474.68,473.64,474.25,4745.0,445.9937,446.8315,445.8525,446.4267,4745.0
2023-03-24 14:00:00,474.38,474.74,474.13,474.16,4494.0,446.5491,446.888,446.3137,446.342,4494.0
2023-03-24 14:10:00,474.23,474.32,473.94,474.09,13409.0,446.4079,446.4926,446.1349,446.2761,13409.0
2023-03-24 14:20:00,474.25,474.51,473.95,474.5,18899.0,446.4267,446.6715,446.1443,446.662,18899.0
2023-03-24 14:30:00,474.68,475.0,474.19,474.65,6854.0,446.8315,447.1327,446.3702,446.8032,6854.0
2023-03-24 14:40:00,474.53,474.84,474.22,474.65,9328.0,446.6903,446.9821,446.3985,446.8032,9328.0
2023-03-24 14:50:00,474.64,474.79,474.46,474.63,14747.0,446.7938,446.935,446.6244,446.7844,14747.0
2023-03-24 15:00:00,474.72,474.99,474.15,474.34,14020.0,446.8691,447.1233,446.3326,446.5114,14020.0
2023-03-24 15:10:00,474.1,474.41,473.91,474.31,12906.0,446.2855,446.5773,446.1067,446.4832,12906.0
2023-03-24 15:20:00,474.36,475.36,474.33,475.16,17273.0,446.5303,447.4716,446.502,447.2833,17273.0
2023-03-24 15:30:00,475.24,475.67,474.7,475.08,13875.0,447.3586,447.7634,446.8503,447.208,13875.0
2023-03-24 15:40:00,475.14,475.29,474.25,474.81,12525.0,447.2645,447.4057,446.4267,446.9539,12525.0
2023-03-24 15:50:00,474.7,475.06,474.28,474.67,77108.0,446.8503,447.1892,446.4549,446.8221,77108.0
2023-03-27 09:30:00,477.11,477.56,474.84,475.06,29448.0,449.1189,449.5425,446.9821,447.1892,29448.0
2023-03-27 09:40:00,475.08,475.14,474.28,474.32,12096.0,447.208,447.2645,446.4549,446.4926,12096.0
2023-03-27 09:50:00,474.67,475.48,474.12,474.7,7646.0,446.8221,447.5845,446.3043,446.8503,7646.0
2023-03-27 10:00:00,474.68,475.08,474.16,474.74,30637.0,446.8315,447.208,446.342,446.888,30637.0
2023-03-27 10:10:00,474.75,475.0,473.64,473.78,25287.0,446.8974,447.1327,445.8525,445.9843,25287.0
2023-03-27 10:20:00,473.76,473.8,472.9,473.59,7113.0,445.9655,446.0031,445.1559,445.8054,7113.0
2023-03-27 10:30:00,473.47,474.0,473.31,473.5,9073.0,445.6925,446.1914,445.5419,445.7207,9073.0
2023-03-27 10:40:00,473.43,473.73,473.14,473.37,7492.0,445.6548,445.9372,445.3818,445.5983,7492.0
2023-03-27 10:50:00,473.45,473.6,472.9,472.9,8824.0,445.6736,445.8148,445.1559,445.1559,8824.0
2023-03-27 11:00:00,473.02,473.43,472.49,472.72,10042.0,445.2689,445.6548,444.77,444.9865,10042.0
2023-03-27 11:10:00,472.79,473.18,472.41,472.59,12253.0,445.0524,445.4195,444.6947,444.8641,12253.0
2023-03-27 11:20:00,472.81,473.71,472.69,473.53,23742.0,445.0712,445.9184,444.9582,445.7489,23742.0
2023-03-27 11:30:00,473.52,473.81,473.46,473.81,6473.0,445.7395,446.0125,445.6831,446.0125,6473.0
2023-03-27 11:40:00,473.81,474.01,473.41,473.51,9495.0,446.0125,446.2008,445.636,445.7301,9495.0
2023-03-27 11:50:00,473.44,473.51,472.53,473.21,17493.0,445.6642,445.7301,444.8076,445.4477,17493.0
2023-03-27 12:00:00,473.36,473.97,473.19,473.19,4200.0,445.5889,446.1631,445.4289,445.4289,4200.0
2023-03-27 12:10:00,473.07,473.49,472.88,473.34,8646.0,445.3159,445.7113,445.1371,445.5701,8646.0
2023-03-27 12:20:00,473.34,473.44,473.08,473.33,4754.0,445.5701,445.6642,445.3253,445.5607,4754.0
2023-03-27 12:30:00,473.4,473.7,473.13,473.63,8125.0,445.6266,445.909,445.3724,445.8431,8125.0
2023-03-27 12:40:00,473.8,474.24,473.8,474.01,6249.0,446.0031,446.4173,446.0031,446.2008,6249.0
2023-03-27 12:50:00,474.24,474.24,473.71,474.01,6498.0,446.4173,446.4173,445.9184,446.2008,6498.0
2023-03-27 13:00:00,474.0,474.27,473.97,474.1,5193.0,446.1914,446.4455,446.1631,446.2855,5193.0
2023-03-27 13:10:00,474.0,474.24,473.71,474.24,6006.0,446.1914,446.4173,445.9184,446.4173,6006.0
2023-03-27 13:20:00,474.24,474.87,473.33,474.84,37215.0,446.4173,447.0103,445.5607,446.9821,37215.0
2023-03-27 13:30:00,475.0,475.25,474.89,475.0,14898.0,447.1327,447.368,447.0292,447.1327,14898.0
2023-03-27 13:40:00,475.0,475.0,473.99,474.35,9195.0,447.1327,447.1327,446.182,446.5208,9195.0
2023-03-27 13:50:00,474.3,474.42,473.95,474.14,14934.0,446.4738,446.5867,446.1443,446.3232,14934.0
2023-03-27 14:00:00,474.1,474.2,473.89,473.9,9694.0,446.2855,446.3796,446.0878,446.0972,9694.0
2023-03-27 14:10:00,473.9,473.91,473.45,473.6,6895.0,446.0972,446.1067,445.6736,445.8148,6895.0
2023-03-27 14:20:00,473.65,474.18,473.55,474.18,6414.0,445.8619,446.3608,445.7678,446.3608,6414.0
2023-03-27 14:30:00,474.31,474.5,474.03,474.14,6329.0,446.4832,446.662,446.2196,446.3232,6329.0
2023-03-27 14:40:00,474.22,474.31,473.87,474.03,11588.0,446.3985,446.4832,446.069,446.2196,11588.0
2023-03-27 14:50:00,473.86,474.31,473.74,474.23,9628.0,446.0596,446.4832,445.9466,446.4079,9628.0
2023-03-27 15:00:00,474.23,474.29,473.46,473.58,9334.0,446.4079,446.4644,445.6831,445.796,9334.0
2023-03-27 15:10:00,473.5,474.0,473.39,473.79,10798.0,445.7207,446.1914,445.6172,445.9937,10798.0
2023-03-27 15:20:00,473.77,474.23,473.77,473.97,22164.0,445.9749,446.4079,445.9749,446.1631,22164.0
2023-03-27 15:30:00,474.07,474.23,473.58,473.96,15050.0,446.2573,446.4079,445.796,446.1537,15050.0
2023-03-27 15:40:00,473.94,473.94,473.2,473.78,21485.0,446.1349,446.1349,445.4383,445.9843,21485.0
2023-03-27 15:50:00,473.74,473.89,472.71,473.48,64183.0,445.9466,446.0878,444.9771,445.7019,64183.0
2023-03-28 09:30:00,474.0,475.25,473.9,474.44,17972.0,446.1914,447.368,446.0972,446.6056,17972.0
2023-03-28 09:40:00,475.03,475.61,474.54,474.54,5247.0,447.1609,447.7069,446.6997,446.6997,5247.0
2023-03-28 09:50:00,474.66,474.72,473.83,473.93,4398.0,446.8127,446.8691,446.0313,446.1255,4398.0
2023-03-28 10:00:00,473.71,474.53,473.71,474.26,9721.0,445.9184,446.6903,445.9184,446.4361,9721.0
2023-03-28 10:10:00,474.33,474.52,473.94,474.25,9418.0,446.502,446.6809,446.1349,446.4267,9418.0
2023-03-28 10:20:00,474.38,474.79,473.56,474.25,10354.0,446.5491,446.935,445.7772,446.4267,10354.0
2023-03-28 10:30:00,474.22,474.22,473.71,473.87,5105.0,446.3985,446.3985,445.9184,446.069,5105.0
2023-03-28 10:40:00,473.78,474.06,473.46,473.58,4885.0,445.9843,446.2479,445.6831,445.796,4885.0
2023-03-28 10:50:00,473.58,474.0,473.37,474.0,3919.0,445.796,446.1914,445.5983,446.1914,3919.0
2023-03-28 11:00:00,474.11,474.33,473.92,473.92,5845.0,446.2949,446.502,446.1161,446.1161,5845.0
2023-03-28 11:10:00,473.93,474.1,473.56,473.99,9289.0,446.1255,446.2855,445.7772,446.182,9289.0
2023-03-28 11:20:00,474.08,474.85,473.97,474.85,6263.0,446.2667,446.9915,446.1631,446.9915,6263.0
2023-03-28 11:30:00,475.0,475.18,474.51,474.91,9258.0,447.1327,447.3021,446.6715,447.048,9258.0
2023-03-28 11:40:00,474.99,475.1,474.81,474.83,6405.0,447.1233,447.2268,446.9539,446.9727,6405.0
2023-03-28 11:50:00,475.0,475.29,474.97,475.17,16774.0,447.1327,447.4057,447.1045,447.2927,16774.0
2023-03-28 12:00:00,475.19,475.29,474.96,475.08,25776.0,447.3116,447.4057,447.095,447.208,25776.0
2023-03-28 12:10:00,475.09,475.18,474.67,474.74,3957.0,447.2174,447.3021,446.8221,446.888,3957.0
2023-03-28 12:20:00,474.78,475.03,474.78,474.85,3088.0,446.9256,447.1609,446.9256,446.9915,3088.0
2023-03-28 12:30:00,474.79,474.87,474.5,474.56,9193.0,446.935,447.0103,446.662,446.7185,9193.0
2023-03-28 12:40:00,474.7,474.7,473.62,473.92,6008.0,446.8503,446.8503,445.8337,446.1161,6008.0
2023-03-28 12:50:00,473.67,473.67,473.31,473.51,5353.0,445.8807,445.8807,445.5419,445.7301,5353.0
2023-03-28 13:00:00,473.4,473.47,472.74,472.86,6635.0,445.6266,445.6925,445.0053,445.1183,6635.0
2023-03-28 13:10:00,472.93,473.01,471.92,472.04,6925.0,445.1841,445.2595,444.2334,444.3464,6925.0
2023-03-28 13:20:00,472.05,472.47,471.9,471.9,3883.0,444.3558,444.7511,444.2146,444.2146,3883.0
2023-03-28 13:30:00,471.95,472.35,471.7,472.23,16422.0,444.2616,444.6382,444.0263,444.5252,16422.0
2023-03-28 13:40:00,472.23,472.46,472.17,472.37,10576.0,444.5252,444.7417,444.4687,444.657,10576.0
2023-03-28 13:50:00,472.38,472.54,472.14,472.53,15266.0,444.6664,444.817,444.4405,444.8076,15266.0
2023-03-28 14:00:00,472.62,473.07,472.49,472.49,15946.0,444.8923,445.3159,444.77,444.77,15946.0
2023-03-28 14:10:00,472.47,472.68,472.32,472.56,9407.0,444.7511,444.9488,444.6099,444.8359,9407.0
2023-03-28 14:20:00,472.54,472.68,472.02,472.32,10588.0,444.817,444.9488,444.3275,444.6099,10588.0
2023-03-28 14:30:00,472.4,472.42,471.99,472.22,9698.0,444.6852,444.7041,444.2993,444.5158,9698.0
2023-03-28 14:40:00,472.26,472.61,472.24,472.6,9325.0,444.5535,444.8829,444.5346,444.8735,9325.0
2023-03-28 14:50:00,472.6,473.05,472.49,472.71,22625.0,444.8735,445.2971,444.77,444.9771,22625.0
2023-03-28 15:00:00,472.73,472.98,472.2,472.22,26646.0,444.9959,445.2312,444.497,444.5158,26646.0
2023-03-28 15:10:00,472.32,472.61,471.88,471.9,13060.0,444.6099,444.8829,444.1957,444.2146,13060.0
2023-03-28 15:20:00,471.92,472.03,471.36,471.55,19524.0,444.2334,444.3369,443.7063,443.8851,19524.0
2023-03-28 15:30:00,471.51,471.92,471.49,471.72,28805.0,443.8475,444.2334,443.8286,444.0451,28805.0
2023-03-28 15:40:00,471.75,471.81,471.26,471.69,27217.0,444.0734,444.1299,443.6121,444.0169,27217.0
2023-03-28 15:50:00,471.8,472.14,471.16,471.44,78483.0,444.1204,444.4405,443.518,443.7816,78483.0
2023-03-29 09:30:00,471.26,473.17,470.68,472.58,24853.0,443.6121,445.4101,443.0661,444.8547,24853.0
2023-03-29 09:40:00,472.89,473.6,472.1,472.67,13192.0,445.1465,445.8148,444.4028,444.9394,13192.0
2023-03-29 09:50:00,472.77,473.32,472.18,472.42,22942.0,445.0335,445.5513,444.4781,444.7041,22942.0
2023-03-29 10:00:00,472.5,472.86,472.12,472.49,19364.0,444.7794,445.1183,444.4217,444.77,19364.0
2023-03-29 10:10:00,472.4,473.29,472.39,473.29,12296.0,444.6852,445.523,444.6758,445.523,12296.0
2023-03-29 10:20:00,473.29,473.29,472.32,472.64,8170.0,445.523,445.523,444.6099,444.9112,8170.0
2023-03-29 10:30:00,472.82,472.98,472.45,472.75,3712.0,445.0806,445.2312,444.7323,445.0147,3712.0
2023-03-29 10:40:00,472.59,472.72,472.06,472.58,11781.0,444.8641,444.9865,444.3652,444.8547,11781.0
2023-03-29 10:50:00,472.41,472.61,472.23,472.51,10940.0,444.6947,444.8829,444.5252,444.7888,10940.0
2023-03-29 11:00:00,472.59,473.74,472.33,473.73,21709.0,444.8641,445.9466,444.6193,445.9372,21709.0
2023-03-29 11:10:00,473.75,474.05,473.53,474.05,11029.0,445.956,446.2384,445.7489,446.2384,11029.0
2023-03-29 11:20:00,473.99,474.17,473.48,473.49,9709.0,446.182,446.3514,445.7019,445.7113,9709.0
2023-03-29 11:30:00,473.33,473.43,472.82,473.06,9946.0,445.5607,445.6548,445.0806,445.3065,9946.0
2023-03-29 11:40:00,472.98,473.02,472.48,472.59,3922.0,445.2312,445.2689,444.7605,444.8641,3922.0
2023-03-29 11:50:00,472.72,473.58,472.72,473.38,5264.0,444.9865,445.796,444.9865,445.6077,5264.0
2023-03-29 12:00:00,473.39,473.47,472.92,472.96,3416.0,445.6172,445.6925,445.1747,445.2124,3416.0
2023-03-29 12:10:00,473.06,473.9,473.0,473.81,61513.0,445.3065,446.0972,445.25,446.0125,61513.0
2023-03-29 12:20:00,473.85,473.97,473.66,473.67,7404.0,446.0502,446.1631,445.8713,445.8807,7404.0
2023-03-29 12:30:00,473.77,473.86,473.54,473.67,4967.0,445.9749,446.0596,445.7584,445.8807,4967.0
2023-03-29 12:40:00,473.62,473.62,473.13,473.3,11784.0,445.8337,445.8337,445.3724,445.5324,11784.0
2023-03-29 12:50:00,473.27,473.56,473.0,473.56,5817.0,445.5042,445.7772,445.25,445.7772,5817.0
2023-03-29 13:00:00,473.56,474.09,473.56,474.05,3828.0,445.7772,446.2761,445.7772,446.2384,3828.0
2023-03-29 13:10:00,474.01,474.02,473.56,473.56,6710.0,446.2008,446.2102,445.7772,445.7772,6710.0
2023-03-29 13:20:00,473.68,474.04,473.55,473.59,7723.0,445.8901,446.229,445.7678,445.8054,7723.0
2023-03-29 13:30:00,473.58,473.64,472.6,472.67,11389.0,445.796,445.8525,444.8735,444.9394,11389.0
2023-03-29 13:40:00,472.79,472.82,471.89,471.89,3824.0,445.0524,445.0806,444.2052,444.2052,3824.0
2023-03-29 13:50:00,471.9,471.97,471.43,471.8,8191.0,444.2146,444.2805,443.7721,444.1204,8191.0
2023-03-29 14:00:00,472.0,472.0,471.44,471.9,11062.0,444.3087,444.3087,443.7816,444.2146,11062.0
2023-03-29 14:10:00,471.99,472.46,471.83,471.83,6497.0,444.2993,444.7417,444.1487,444.1487,6497.0
2023-03-29 14:20:00,471.78,472.14,471.59,472.14,5666.0,444.1016,444.4405,443.9228,444.4405,5666.0
2023-03-29 14:30:00,472.16,472.64,472.08,472.64,7134.0,444.4593,444.9112,444.384,444.9112,7134.0
2023-03-29 14:40:00,472.64,473.06,472.42,472.91,10885.0,444.9112,445.3065,444.7041,445.1653,10885.0
2023-03-29 14:50:00,472.74,473.45,472.67,473.44,12920.0,445.0053,445.6736,444.9394,445.6642,12920.0
2023-03-29 15:00:00,473.38,473.51,473.05,473.22,14915.0,445.6077,445.7301,445.2971,445.4571,14915.0
2023-03-29 15:10:00,473.23,473.7,472.8,473.54,20262.0,445.4665,445.909,445.0618,445.7584,20262.0
2023-03-29 15:20:00,473.55,473.76,473.06,473.18,8061.0,445.7678,445.9655,445.3065,445.4195,8061.0
2023-03-29 15:30:00,473.11,473.49,472.88,473.08,16220.0,445.3536,445.7113,445.1371,445.3253,16220.0
2023-03-29 15:40:00,472.83,473.48,472.5,472.6,55207.0,445.09,445.7019,444.7794,444.8735,55207.0
2023-03-29 15:50:00,472.74,474.3,472.25,474.24,116601.0,445.0053,446.4738,444.544,446.4173,116601.0
2023-03-30 09:30:00,474.54,474.54,471.73,473.8,23344.0,446.6997,446.6997,444.0545,446.0031,23344.0
2023-03-30 09:40:00,473.58,475.71,473.57,475.06,23009.0,445.796,447.801,445.7866,447.1892,23009.0
2023-03-30 09:50:00,474.74,475.13,474.04,474.83,8194.0,446.888,447.2551,446.229,446.9727,8194.0
2023-03-30 10:00:00,474.65,475.37,474.52,474.89,5594.0,446.8032,447.481,446.6809,447.0292,5594.0
2023-03-30 10:10:00,475.17,475.52,474.79,475.34,10410.0,447.2927,447.6222,446.935,447.4528,10410.0
2023-03-30 10:20:00,475.34,475.71,474.7,475.36,6250.0,447.4528,447.801,446.8503,447.4716,6250.0
2023-03-30 10:30:00,475.47,475.8,474.96,475.37,5861.0,447.5751,447.8858,447.095,447.481,5861.0
2023-03-30 10:40:00,475.21,475.68,474.59,474.74,8569.0,447.3304,447.7728,446.7468,446.888,8569.0
2023-03-30 10:50:00,474.58,474.62,473.5,473.5,9183.0,446.7373,446.775,445.7207,445.7207,9183.0
2023-03-30 11:00:00,473.38,474.06,473.32,473.99,6995.0,445.6077,446.2479,445.5513,446.182,6995.0
2023-03-30 11:10:00,474.1,474.3,473.58,473.79,6638.0,446.2855,446.4738,445.796,445.9937,6638.0
2023-03-30 11:20:00,473.87,474.14,473.45,473.82,9416.0,446.069,446.3232,445.6736,446.0219,9416.0
2023-03-30 11:30:00,473.81,473.84,473.41,473.61,6133.0,446.0125,446.0408,445.636,445.8243,6133.0
2023-03-30 11:40:00,473.47,473.53,472.66,472.98,10521.0,445.6925,445.7489,444.93,445.2312,10521.0
2023-03-30 11:50:00,473.25,474.03,473.0,473.69,13214.0,445.4854,446.2196,445.25,445.8996,13214.0
2023-03-30 12:00:00,473.66,474.07,473.41,473.53,7984.0,445.8713,446.2573,445.636,445.7489,7984.0
2023-03-30 12:10:00,473.53,473.89,473.29,473.8,6703.0,445.7489,446.0878,445.523,446.0031,6703.0
2023-03-30 12:20:00,474.06,474.07,473.52,473.83,10623.0,446.2479,446.2573,445.7395,446.0313,10623.0
2023-03-30 12:30:00,473.82,473.96,473.43,473.56,10800.0,446.0219,446.1537,445.6548,445.7772,10800.0
2023-03-30 12:40:00,473.67,473.72,473.23,473.23,9050.0,445.8807,445.9278,445.4665,445.4665,9050.0
2023-03-30 12:50:00,473.37,473.62,473.36,473.44,6715.0,445.5983,445.8337,445.5889,445.6642,6715.0
2023-03-30 13:00:00,473.33,473.75,473.33,473.39,5749.0,445.5607,445.956,445.5607,445.6172,5749.0
2023-03-30 13:10:00,473.49,473.59,473.23,473.48,12250.0,445.7113,445.8054,445.4665,445.7019,12250.0
2023-03-30 13:20:00,473.46,473.65,473.25,473.63,4914.0,445.6831,445.8619,445.4854,445.8431,4914.0
2023-03-30 13:30:00,473.53,473.64,473.08,473.16,19504.0,445.7489,445.8525,445.3253,445.4007,19504.0
2023-03-30 13:40:00,473.16,473.43,472.93,473.22,19653.0,445.4007,445.6548,445.1841,445.4571,19653.0
2023-03-30 13:50:00,473.2,473.41,472.93,472.93,13383.0,445.4383,445.636,445.1841,445.1841,13383.0
2023-03-30 14:00:00,472.93,473.1,472.89,473.1,11922.0,445.1841,445.3442,445.1465,445.3442,11922.0
2023-03-30 14:10:00,473.1,473.95,473.0,473.66,7576.0,445.3442,446.1443,445.25,445.8713,7576.0
2023-03-30 14:20:00,473.7,474.41,473.7,474.39,7324.0,445.909,446.5773,445.909,446.5585,7324.0
2023-03-30 14:30:00,474.38,474.63,473.56,474.15,13948.0,446.5491,446.7844,445.7772,446.3326,13948.0
2023-03-30 14:40:00,474.16,474.28,473.56,473.56,8357.0,446.342,446.4549,445.7772,445.7772,8357.0
2023-03-30 14:50:00,473.59,473.66,473.31,473.53,7342.0,445.8054,445.8713,445.5419,445.7489,7342.0
2023-03-30 15:00:00,473.56,473.66,473.2,473.29,12904.0,445.7772,445.8713,445.4383,445.523,12904.0
2023-03-30 15:10:00,473.28,473.48,473.1,473.22,11139.0,445.5136,445.7019,445.3442,445.4571,11139.0
2023-03-30 15:20:00,473.25,473.81,473.21,473.59,15708.0,445.4854,446.0125,445.4477,445.8054,15708.0
2023-03-30 15:30:00,473.56,473.69,473.39,473.53,13814.0,445.7772,445.8996,445.6172,445.7489,13814.0
2023-03-30 15:40:00,473.49,473.53,472.73,472.97,28757.0,445.7113,445.7489,444.9959,445.2218,28757.0
2023-03-30 15:50:00,473.05,473.54,472.86,473.17,89914.0,445.2971,445.7584,445.1183,445.4101,89914.0
2023-03-31 09:30:00,474.19,475.35,472.98,473.25,26705.0,446.3702,447.4622,445.2312,445.4854,26705.0
2023-03-31 09:40:00,473.0,474.0,472.86,473.04,10850.0,445.25,446.1914,445.1183,445.2877,10850.0
2023-03-31 09:50:00,472.94,474.0,472.93,473.65,8440.0,445.1936,446.1914,445.1841,445.8619,8440.0
2023-03-31 10:00:00,473.63,473.91,472.88,473.13,11182.0,445.8431,446.1067,445.1371,445.3724,11182.0
2023-03-31 10:10:00,473.02,473.28,472.5,473.28,13408.0,445.2689,445.5136,444.7794,445.5136,13408.0
2023-03-31 10:20:00,473.2,473.2,472.16,472.41,8086.0,445.4383,445.4383,444.4593,444.6947,8086.0
2023-03-31 10:30:00,472.41,473.07,472.31,472.95,8830.0,444.6947,445.3159,444.6005,445.203,8830.0
2023-03-31 10:40:00,473.06,473.42,472.7,473.07,11263.0,445.3065,445.6454,444.9676,445.3159,11263.0
2023-03-31 10:50:00,473.18,473.42,472.72,473.06,18291.0,445.4195,445.6454,444.9865,445.3065,18291.0
2023-03-31 11:00:00,472.93,473.08,472.83,472.86,18841.0,445.1841,445.3253,445.09,445.1183,18841.0
2023-03-31 11:10:00,472.91,473.72,472.65,473.55,52836.0,445.1653,445.9278,444.9206,445.7678,52836.0
2023-03-31 11:20:00,473.64,474.13,473.49,473.49,11909.0,445.8525,446.3137,445.7113,445.7113,11909.0
2023-03-31 11:30:00,473.53,473.53,472.74,472.74,9450.0,445.7489,445.7489,445.0053,445.0053,9450.0
2023-03-31 11:40:00,472.74,473.12,472.65,473.12,11853.0,445.0053,445.363,444.9206,445.363,11853.0
2023-03-31 11:50:00,472.99,473.28,472.52,473.11,15003.0,445.2406,445.5136,444.7982,445.3536,15003.0
2023-03-31 12:00:00,473.08,473.28,473.07,473.07,2459.0,445.3253,445.5136,445.3159,445.3159,2459.0
2023-03-31 12:10:00,473.26,473.69,473.17,473.59,4789.0,445.4948,445.8996,445.4101,445.8054,4789.0
2023-03-31 12:20:00,473.74,473.78,473.42,473.59,7969.0,445.9466,445.9843,445.6454,445.8054,7969.0
2023-03-31 12:30:00,473.61,473.84,473.56,473.84,3339.0,445.8243,446.0408,445.7772,446.0408,3339.0
2023-03-31 12:40:00,473.77,473.98,473.23,473.31,9317.0,445.9749,446.1725,445.4665,445.5419,9317.0
2023-03-31 12:50:00,473.37,473.42,473.18,473.2,7959.0,445.5983,445.6454,445.4195,445.4383,7959.0
2023-03-31 13:00:00,473.25,473.54,473.03,473.41,14192.0,445.4854,445.7584,445.2783,445.636,14192.0
2023-03-31 13:10:00,473.39,473.53,473.0,473.04,10882.0,445.6172,445.7489,445.25,445.2877,10882.0
2023-03-31 13:20:00,472.96,473.07,472.75,472.92,7673.0,445.2124,445.3159,445.0147,445.1747,7673.0
2023-03-31 13:30:00,472.92,473.04,472.59,472.94,8879.0,445.1747,445.2877,444.8641,445.1936,8879.0
2023-03-31 13:40:00,472.94,472.94,472.31,472.31,6927.0,445.1936,445.1936,444.6005,444.6005,6927.0
2023-03-31 13:50:00,472.47,472.85,472.26,472.79,9852.0,444.7511,445.1088,444.5535,445.0524,9852.0
2023-03-31 14:00:00,472.76,473.0,472.54,472.8,10602.0,445.0241,445.25,444.817,445.0618,10602.0
2023-03-31 14:10:00,472.95,473.06,472.62,472.92,9117.0,445.203,445.3065,444.8923,445.1747,9117.0
2023-03-31 14:20:00,472.62,472.67,472.1,472.46,8125.0,444.8923,444.9394,444.4028,444.7417,8125.0
2023-03-31 14:30:00,472.5,472.5,472.05,472.1,13181.0,444.7794,444.7794,444.3558,444.4028,13181.0
2023-03-31 14:40:00,472.26,472.81,472.18,472.72,12207.0,444.5535,445.0712,444.4781,444.9865,12207.0
2023-03-31 14:50:00,472.66,472.89,472.42,472.5,25221.0,444.93,445.1465,444.7041,444.7794,25221.0
2023-03-31 15:00:00,472.5,473.14,472.5,472.64,38863.0,444.7794,445.3818,444.7794,444.9112,38863.0
2023-03-31 15:10:00,472.56,472.65,472.06,472.43,28289.0,444.8359,444.9206,444.3652,444.7135,28289.0
2023-03-31 15:20:00,472.37,472.93,472.17,472.17,29697.0,444.657,445.1841,444.4687,444.4687,29697.0
2023-03-31 15:30:00,472.22,472.57,471.03,471.31,33281.0,444.5158,444.8453,443.3956,443.6592,33281.0
2023-03-31 15:40:00,471.29,471.79,471.1,471.38,58602.0,443.6404,444.111,443.4615,443.7251,58602.0
2023-03-31 15:50:00,471.46,472.69,471.23,472.29,140243.0,443.8004,444.9582,443.5839,444.5817,140243.0
2023-04-03 09:30:00,473.0,476.63,472.75,476.58,46915.0,445.25,448.6671,445.0147,448.62,46915.0
2023-04-03 09:40:00,476.24,479.5,475.94,479.18,24535.0,448.3,451.3687,448.0176,451.0675,24535.0
2023-04-03 09:50:00,478.45,480.6,478.1,480.6,21942.0,450.3803,452.4042,450.0508,452.4042,21942.0
2023-04-03 10:00:00,480.16,482.54,480.09,482.0,14832.0,451.99,454.2303,451.9241,453.722,14832.0
2023-04-03 10:10:00,481.85,483.49,481.62,482.99,17430.0,453.5808,455.1246,453.3643,454.6539,17430.0
2023-04-03 10:20:00,482.97,483.28,482.16,482.36,9591.0,454.6351,454.9269,453.8726,454.0609,9591.0
2023-04-03 10:30:00,482.29,482.57,481.51,481.8,16462.0,453.995,454.2586,453.2608,453.5338,16462.0
2023-04-03 10:40:00,481.7,482.02,481.25,481.6,17814.0,453.4396,453.7409,453.016,453.3455,17814.0
2023-04-03 10:50:00,481.75,482.19,481.35,481.48,13404.0,453.4867,453.9009,453.1102,453.2325,13404.0
2023-04-03 11:00:00,481.45,481.45,480.42,481.08,9779.0,453.2043,453.2043,452.2347,452.856,9779.0
2023-04-03 11:10:00,481.15,482.07,480.81,482.04,12586.0,452.9219,453.7879,452.6018,453.7597,12586.0
2023-04-03 11:20:00,482.07,482.85,481.91,482.85,12814.0,453.7879,454.5222,453.6373,454.5222,12814.0
2023-04-03 11:30:00,482.7,483.31,482.58,483.24,10302.0,454.381,454.9552,454.268,454.8893,10302.0
2023-04-03 11:40:00,483.27,483.67,483.25,483.51,14667.0,454.9175,455.2941,454.8987,455.1434,14667.0
2023-04-03 11:50:00,483.46,484.11,483.39,483.72,15728.0,455.0964,455.7082,455.0305,455.3411,15728.0
2023-04-03 12:00:00,483.75,484.36,483.62,484.1,12563.0,455.3694,455.9436,455.247,455.6988,12563.0
2023-04-03 12:10:00,484.08,484.69,484.04,484.44,15647.0,455.68,456.2542,455.6423,456.0189,15647.0
2023-04-03 12:20:00,484.44,484.67,483.8,484.57,19863.0,456.0189,456.2354,455.4164,456.1413,19863.0
2023-04-03 12:30:00,484.59,484.67,484.35,484.39,9860.0,456.1601,456.2354,455.9342,455.9718,9860.0
2023-04-03 12:40:00,484.43,485.21,484.43,485.21,17427.0,456.0095,456.7437,456.0095,456.7437,17427.0
2023-04-03 12:50:00,485.07,485.21,484.66,484.85,12374.0,456.6119,456.7437,456.226,456.4048,12374.0
2023-04-03 13:00:00,484.84,485.43,484.61,485.26,19069.0,456.3954,456.9508,456.1789,456.7908,19069.0
2023-04-03 13:10:00,485.25,486.95,485.16,486.8,18807.0,456.7814,458.3816,456.6966,458.2404,18807.0
2023-04-03 13:20:00,486.8,486.97,486.39,486.89,12872.0,458.2404,458.4004,457.8545,458.3251,12872.0
2023-04-03 13:30:00,486.79,487.09,486.57,486.96,12512.0,458.231,458.5134,458.0239,458.391,12512.0
2023-04-03 13:40:00,487.0,487.06,486.23,486.4,9986.0,458.4287,458.4852,457.7039,457.8639,9986.0
2023-04-03 13:50:00,486.48,486.48,485.76,486.09,10200.0,457.9392,457.9392,457.2614,457.5721,10200.0
2023-04-03 14:00:00,486.06,486.79,486.05,486.78,13079.0,457.5438,458.231,457.5344,458.2216,13079.0
2023-04-03 14:10:00,486.77,487.17,486.69,486.84,18701.0,458.2122,458.5887,458.1369,458.2781,18701.0
2023-04-03 14:20:00,486.71,487.5,486.48,487.27,15940.0,458.1557,458.8994,457.9392,458.6828,15940.0
2023-04-03 14:30:00,487.32,487.59,487.07,487.54,18142.0,458.7299,458.9841,458.4946,458.937,18142.0
2023-04-03 14:40:00,487.53,487.76,487.2,487.67,15296.0,458.9276,459.1441,458.617,459.0594,15296.0
2023-04-03 14:50:00,487.66,487.67,487.22,487.22,19771.0,459.05,459.0594,458.6358,458.6358,19771.0
2023-04-03 15:00:00,487.16,487.57,486.9,487.02,25659.0,458.5793,458.9652,458.3346,458.4475,25659.0
2023-04-03 15:10:00,487.05,487.91,487.05,487.43,24496.0,458.4758,459.2853,458.4758,458.8335,24496.0
2023-04-03 15:20:00,487.45,487.86,487.17,487.39,24618.0,458.8523,459.2382,458.5887,458.7958,24618.0
2023-04-03 15:30:00,487.25,487.57,487.02,487.13,39518.0,458.664,458.9652,458.4475,458.5511,39518.0
2023-04-03 15:40:00,487.16,487.27,486.37,486.45,53911.0,458.5793,458.6828,457.8356,457.911,53911.0
2023-04-03 15:50:00,486.5,487.04,486.1,486.4,130687.0,457.958,458.4663,457.5815,457.8639,130687.0
2023-04-04 09:30:00,485.59,489.3,484.89,489.3,37383.0,457.1014,460.5938,456.4425,460.5938,37383.0
2023-04-04 09:40:00,489.61,490.63,488.88,488.97,52093.0,460.8856,461.8457,460.1984,460.2831,52093.0
2023-04-04 09:50:00,488.96,488.96,487.24,487.8,15761.0,460.2737,460.2737,458.6546,459.1818,15761.0
2023-04-04 10:00:00,488.17,488.8,488.08,488.63,7382.0,459.53,460.1231,459.4453,459.9631,7382.0
2023-04-04 10:10:00,488.63,488.63,487.55,488.01,9735.0,459.9631,459.9631,458.9464,459.3794,9735.0
2023-04-04 10:20:00,487.69,488.06,487.0,487.26,8940.0,459.0782,459.4265,458.4287,458.6734,8940.0
2023-04-04 10:30:00,487.59,487.62,486.85,486.87,12357.0,458.9841,459.0123,458.2875,458.3063,12357.0
2023-04-04 10:40:00,486.71,486.74,485.79,486.17,13155.0,458.1557,458.1839,457.2897,457.6474,13155.0
2023-04-04 10:50:00,486.44,487.88,486.43,487.87,18581.0,457.9015,459.2571,457.8921,459.2476,18581.0
2023-04-04 11:00:00,487.87,488.43,487.41,487.42,10408.0,459.2476,459.7748,458.8146,458.824,10408.0
2023-04-04 11:10:00,487.31,487.44,485.84,486.51,7935.0,458.7205,458.8429,457.3367,457.9674,7935.0
2023-04-04 11:20:00,486.54,486.82,485.16,485.69,10143.0,457.9957,458.2592,456.6966,457.1955,10143.0
2023-04-04 11:30:00,485.81,485.86,485.17,485.82,6641.0,457.3085,457.3556,456.706,457.3179,6641.0
2023-04-04 11:40:00,485.89,486.22,485.24,485.66,5253.0,457.3838,457.6944,456.7719,457.1673,5253.0
2023-04-04 11:50:00,485.5,485.6,484.75,485.11,9270.0,457.0167,457.1108,456.3107,456.6496,9270.0
2023-04-04 12:00:00,485.16,485.52,484.84,484.95,4697.0,456.6966,457.0355,456.3954,456.499,4697.0
2023-04-04 12:10:00,485.33,485.33,484.88,484.88,3030.0,456.8567,456.8567,456.4331,456.4331,3030.0
2023-04-04 12:20:00,484.86,485.59,484.77,485.59,5636.0,456.4142,457.1014,456.3295,457.1014,5636.0
2023-04-04 12:30:00,485.71,486.11,485.29,485.89,6824.0,457.2144,457.5909,456.819,457.3838,6824.0
2023-04-04 12:40:00,486.03,486.04,485.48,486.0,8811.0,457.5156,457.525,456.9979,457.4874,8811.0
2023-04-04 12:50:00,486.03,486.34,485.66,486.09,6915.0,457.5156,457.8074,457.1673,457.5721,6915.0
2023-04-04 13:00:00,486.09,486.52,485.92,485.93,8731.0,457.5721,457.9768,457.412,457.4215,8731.0
2023-04-04 13:10:00,485.69,486.2,485.4,485.84,8445.0,457.1955,457.6756,456.9226,457.3367,8445.0
2023-04-04 13:20:00,485.71,486.24,485.52,486.18,9026.0,457.2144,457.7133,457.0355,457.6568,9026.0
2023-04-04 13:30:00,486.15,486.31,485.83,486.26,9684.0,457.6286,457.7792,457.3273,457.7321,9684.0
2023-04-04 13:40:00,486.21,486.39,485.97,486.0,7102.0,457.685,457.8545,457.4591,457.4874,7102.0
2023-04-04 13:50:00,486.0,486.23,485.8,486.0,7471.0,457.4874,457.7039,457.2991,457.4874,7471.0
2023-04-04 14:00:00,485.97,486.38,485.73,486.38,4434.0,457.4591,457.8451,457.2332,457.8451,4434.0
2023-04-04 14:10:00,486.39,486.55,486.21,486.4,7192.0,457.8545,458.0051,457.685,457.8639,7192.0
2023-04-04 14:20:00,486.46,486.7,486.44,486.62,4194.0,457.9204,458.1463,457.9015,458.071,4194.0
2023-04-04 14:30:00,486.53,487.25,486.23,487.2,7499.0,457.9863,458.664,457.7039,458.617,7499.0
2023-04-04 14:40:00,487.24,487.66,486.89,487.24,17722.0,458.6546,459.05,458.3251,458.6546,17722.0
2023-04-04 14:50:00,487.31,487.31,486.86,487.0,7610.0,458.7205,458.7205,458.2969,458.4287,7610.0
2023-04-04 15:00:00,486.85,487.44,486.75,487.38,5143.0,458.2875,458.8429,458.1934,458.7864,5143.0
2023-04-04 15:10:00,487.45,488.2,487.06,488.11,19910.0,458.8523,459.5583,458.4852,459.4736,19910.0
2023-04-04 15:20:00,488.01,488.01,487.49,487.56,18035.0,459.3794,459.3794,458.8899,458.9558,18035.0
2023-04-04 15:30:00,487.6,487.61,486.59,487.1,9976.0,458.9935,459.0029,458.0427,458.5228,9976.0
2023-04-04 15:40:00,487.1,487.35,486.71,487.24,18508.0,458.5228,458.7582,458.1557,458.6546,18508.0
2023-04-04 15:50:00,487.23,488.54,487.23,488.54,70489.0,458.6452,459.8783,458.6452,459.8783,70489.0
2023-04-05 09:30:00,488.0,493.61,487.03,492.32,53349.0,459.37,464.6509,458.4569,463.4366,53349.0
2023-04-05 09:40:00,492.5,493.83,491.3,493.03,29979.0,463.606,464.858,462.4764,464.1049,29979.0
2023-04-05 09:50:00,492.9,493.34,492.56,493.07,15626.0,463.9825,464.3967,463.6625,464.1426,15626.0
2023-04-05 10:00:00,493.07,493.07,491.8,491.92,28845.0,464.1426,464.1426,462.9471,463.06,28845.0
2023-04-05 10:10:00,491.8,492.35,490.61,492.04,20293.0,462.9471,463.4648,461.8269,463.173,20293.0
2023-04-05 10:20:00,492.3,492.39,490.42,490.65,19603.0,463.4177,463.5025,461.648,461.8645,19603.0
2023-04-05 10:30:00,490.64,491.94,490.57,491.29,14265.0,461.8551,463.0789,461.7892,462.467,14265.0
2023-04-05 10:40:00,491.31,491.91,491.05,491.89,19835.0,462.4858,463.0506,462.2411,463.0318,19835.0
2023-04-05 10:50:00,491.75,492.58,491.75,491.92,18341.0,462.9,463.6813,462.9,463.06,18341.0
2023-04-05 11:00:00,491.91,492.31,491.57,492.05,7523.0,463.0506,463.4272,462.7306,463.1824,7523.0
2023-04-05 11:10:00,492.12,492.82,492.1,492.38,12153.0,463.2483,463.9072,463.2295,463.4931,12153.0
2023-04-05 11:20:00,492.31,492.43,491.14,491.23,6990.0,463.4272,463.5401,462.3258,462.4105,6990.0
2023-04-05 11:30:00,491.31,492.92,491.24,492.15,11574.0,462.4858,464.0014,462.4199,463.2765,11574.0
2023-04-05 11:40:00,492.0,492.7,491.98,492.54,28019.0,463.1353,463.7943,463.1165,463.6437,28019.0
2023-04-05 11:50:00,492.48,492.5,491.91,492.33,6150.0,463.5872,463.606,463.0506,463.446,6150.0
2023-04-05 12:00:00,492.34,492.41,491.49,491.56,12668.0,463.4554,463.5213,462.6553,462.7212,12668.0
2023-04-05 12:10:00,491.59,491.71,490.65,490.94,13058.0,462.7494,462.8624,461.8645,462.1375,13058.0
2023-04-05 12:20:00,490.91,490.99,490.0,490.58,15438.0,462.1093,462.1846,461.2527,461.7987,15438.0
2023-04-05 12:30:00,490.6,490.88,490.25,490.38,4683.0,461.8175,462.0811,461.488,461.6104,4683.0
2023-04-05 12:40:00,490.22,490.65,490.0,490.48,13280.0,461.4598,461.8645,461.2527,461.7045,13280.0
2023-04-05 12:50:00,490.64,490.64,490.05,490.37,4404.0,461.8551,461.8551,461.2997,461.601,4404.0
2023-04-05 13:00:00,490.31,490.31,489.73,489.78,7245.0,461.5445,461.5445,460.9985,461.0456,7245.0
2023-04-05 13:10:00,489.73,490.5,489.63,490.16,7632.0,460.9985,461.7233,460.9044,461.4033,7632.0
2023-04-05 13:20:00,490.32,490.61,490.11,490.22,5205.0,461.5539,461.8269,461.3562,461.4598,5205.0
2023-04-05 13:30:00,490.13,490.33,489.49,489.6,8733.0,461.3751,461.5633,460.7726,460.8762,8733.0
2023-04-05 13:40:00,489.6,489.73,489.19,489.23,5405.0,460.8762,460.9985,460.4902,460.5279,5405.0
2023-04-05 13:50:00,489.25,489.84,489.25,489.77,5688.0,460.5467,461.1021,460.5467,461.0362,5688.0
2023-04-05 14:00:00,489.79,490.25,489.74,489.91,11415.0,461.055,461.488,461.0079,461.168,11415.0
2023-04-05 14:10:00,490.01,490.01,489.38,489.94,9589.0,461.2621,461.2621,460.6691,461.1962,9589.0
2023-04-05 14:20:00,489.97,490.71,489.97,490.71,7097.0,461.2244,461.921,461.2244,461.921,7097.0
2023-04-05 14:30:00,490.8,491.4,490.73,491.2,17963.0,462.0057,462.5705,461.9399,462.3823,17963.0
2023-04-05 14:40:00,491.19,491.29,490.86,490.94,11751.0,462.3729,462.467,462.0622,462.1375,11751.0
2023-04-05 14:50:00,490.91,491.95,490.75,491.87,18720.0,462.1093,463.0883,461.9587,463.013,18720.0
2023-04-05 15:00:00,491.84,491.96,491.43,491.63,10345.0,462.9847,463.0977,462.5988,462.7871,10345.0
2023-04-05 15:10:00,491.63,491.95,491.3,491.3,13669.0,462.7871,463.0883,462.4764,462.4764,13669.0
2023-04-05 15:20:00,491.28,491.65,491.05,491.12,19928.0,462.4576,462.8059,462.2411,462.307,19928.0
2023-04-05 15:30:00,491.17,491.29,490.16,490.23,27329.0,462.354,462.467,461.4033,461.4692,27329.0
2023-04-05 15:40:00,490.25,490.25,489.52,489.61,26488.0,461.488,461.488,460.8008,460.8856,26488.0
2023-04-05 15:50:00,489.72,490.18,489.2,489.99,85563.0,460.9891,461.4221,460.4996,461.2433,85563.0
2023-04-06 09:30:00,491.47,494.97,490.25,494.72,36903.0,462.6364,465.9311,461.488,465.6958,36903.0
2023-04-06 09:40:00,494.68,496.98,494.37,496.44,52347.0,465.6581,467.8232,465.3663,467.3149,52347.0
2023-04-06 09:50:00,496.2,496.2,494.17,494.27,18550.0,467.0889,467.0889,465.178,465.2722,18550.0
2023-04-06 10:00:00,494.25,495.04,493.75,494.99,12781.0,465.2533,465.997,464.7827,465.9499,12781.0
2023-04-06 10:10:00,495.16,496.51,495.01,496.48,19999.0,466.11,467.3808,465.9688,467.3525,19999.0
2023-04-06 10:20:00,496.46,496.54,493.81,494.31,26375.0,467.3337,467.409,464.8392,465.3098,26375.0
2023-04-06 10:30:00,494.11,494.21,492.79,492.94,9930.0,465.1216,465.2157,463.879,464.0202,9930.0
2023-04-06 10:40:00,492.94,492.94,491.63,491.64,12008.0,464.0202,464.0202,462.7871,462.7965,12008.0
2023-04-06 10:50:00,491.71,492.07,490.98,491.41,8449.0,462.8624,463.2012,462.1752,462.58,8449.0
2023-04-06 11:00:00,491.54,491.54,490.53,490.78,7550.0,462.7023,462.7023,461.7516,461.9869,7550.0
2023-04-06 11:10:00,490.63,490.63,489.62,489.62,8824.0,461.8457,461.8457,460.895,460.895,8824.0
2023-04-06 11:20:00,489.77,490.55,489.19,490.2,17143.0,461.0362,461.7704,460.4902,461.4409,17143.0
2023-04-06 11:30:00,490.15,490.99,489.65,489.66,8221.0,461.3939,462.1846,460.9232,460.9326,8221.0
2023-04-06 11:40:00,489.4,490.18,489.12,489.7,6142.0,460.6879,461.4221,460.4243,460.9703,6142.0
2023-04-06 11:50:00,489.47,490.35,489.31,489.96,7392.0,460.7538,461.5821,460.6032,461.215,7392.0
2023-04-06 12:00:00,489.99,490.17,489.65,489.97,6106.0,461.2433,461.4127,460.9232,461.2244,6106.0
2023-04-06 12:10:00,490.01,491.0,490.01,490.65,6985.0,461.2621,462.194,461.2621,461.8645,6985.0
2023-04-06 12:20:00,490.6,490.95,490.37,490.64,6492.0,461.8175,462.1469,461.601,461.8551,6492.0
2023-04-06 12:30:00,490.72,490.79,490.3,490.47,10084.0,461.9304,461.9963,461.5351,461.6951,10084.0
2023-04-06 12:40:00,490.35,490.68,489.91,490.42,13098.0,461.5821,461.8928,461.168,461.648,13098.0
2023-04-06 12:50:00,490.2,491.16,490.2,490.83,6259.0,461.4409,462.3446,461.4409,462.034,6259.0
2023-04-06 13:00:00,490.82,491.11,490.69,490.83,5210.0,462.0246,462.2976,461.9022,462.034,5210.0
2023-04-06 13:10:00,490.95,491.03,490.38,490.81,8967.0,462.1469,462.2223,461.6104,462.0152,8967.0
2023-04-06 13:20:00,490.86,490.88,490.33,490.33,10446.0,462.0622,462.0811,461.5633,461.5633,10446.0
2023-04-06 13:30:00,490.31,490.36,489.38,489.47,5845.0,461.5445,461.5916,460.6691,460.7538,5845.0
2023-04-06 13:40:00,489.5,489.71,489.01,489.01,6850.0,460.782,460.9797,460.3208,460.3208,6850.0
2023-04-06 13:50:00,489.1,489.23,489.04,489.07,3087.0,460.4055,460.5279,460.349,460.3772,3087.0
2023-04-06 14:00:00,489.06,489.73,489.04,489.73,6166.0,460.3678,460.9985,460.349,460.9985,6166.0
2023-04-06 14:10:00,489.83,490.47,489.83,490.36,5174.0,461.0927,461.6951,461.0927,461.5916,5174.0
2023-04-06 14:20:00,490.46,490.84,490.34,490.52,7247.0,461.6857,462.0434,461.5727,461.7422,7247.0
2023-04-06 14:30:00,490.54,491.36,490.48,490.6,13377.0,461.761,462.5329,461.7045,461.8175,13377.0
2023-04-06 14:40:00,490.74,491.29,490.66,491.02,9113.0,461.9493,462.467,461.874,462.2128,9113.0
2023-04-06 14:50:00,491.03,491.13,490.5,490.56,5148.0,462.2223,462.3164,461.7233,461.7798,5148.0
2023-04-06 15:00:00,490.51,490.65,490.1,490.25,4452.0,461.7328,461.8645,461.3468,461.488,4452.0
2023-04-06 15:10:00,490.31,490.68,489.93,490.11,10673.0,461.5445,461.8928,461.1868,461.3562,10673.0
2023-04-06 15:20:00,489.95,490.26,489.5,489.8,13573.0,461.2056,461.4974,460.782,461.0644,13573.0
2023-04-06 15:30:00,489.79,490.29,489.58,490.14,14657.0,461.055,461.5257,460.8573,461.3845,14657.0
2023-04-06 15:40:00,490.11,490.47,489.71,490.24,20787.0,461.3562,461.6951,460.9797,461.4786,20787.0
2023-04-06 15:50:00,490.21,490.48,489.62,490.13,58282.0,461.4504,461.7045,460.895,461.3751,58282.0
2023-04-10 09:30:00,491.77,494.56,491.77,494.1,35758.0,462.9188,465.5452,462.9188,465.1121,35758.0
2023-04-10 09:40:00,494.12,495.28,493.59,494.84,20169.0,465.131,466.2229,464.6321,465.8087,20169.0
2023-04-10 09:50:00,494.73,495.1,493.24,494.38,15144.0,465.7052,466.0535,464.3026,465.3757,15144.0
2023-04-10 10:00:00,494.47,496.27,494.47,495.86,27053.0,465.4604,467.1548,465.4604,466.7689,27053.0
2023-04-10 10:10:00,495.86,495.99,495.13,495.25,14280.0,466.7689,466.8913,466.0817,466.1947,14280.0
2023-04-10 10:20:00,495.31,495.47,494.26,494.96,11159.0,466.2512,466.4018,465.2628,465.9217,11159.0
2023-04-10 10:30:00,494.78,495.5,494.65,495.46,8309.0,465.7523,466.43,465.6299,466.3924,8309.0
2023-04-10 10:40:00,495.5,495.54,494.95,494.95,8714.0,466.43,466.4677,465.9123,465.9123,8714.0
2023-04-10 10:50:00,494.91,494.93,494.15,494.61,8372.0,465.8746,465.8935,465.1592,465.5922,8372.0
2023-04-10 11:00:00,494.51,495.39,494.42,495.02,9154.0,465.4981,466.3265,465.4134,465.9782,9154.0
2023-04-10 11:10:00,494.95,495.27,494.4,494.85,10670.0,465.9123,466.2135,465.3945,465.8181,10670.0
2023-04-10 11:20:00,494.8,496.41,494.77,496.4,15358.0,465.7711,467.2866,465.7428,467.2772,15358.0
2023-04-10 11:30:00,496.31,496.89,496.02,496.88,11632.0,467.1925,467.7385,466.9195,467.729,11632.0
2023-04-10 11:40:00,496.94,497.15,496.61,496.9,8047.0,467.7855,467.9832,467.4749,467.7479,8047.0
2023-04-10 11:50:00,496.92,497.3,496.81,497.02,11477.0,467.7667,468.1244,467.6632,467.8608,11477.0
2023-04-10 12:00:00,497.03,497.43,496.71,496.84,7154.0,467.8702,468.2468,467.569,467.6914,7154.0
2023-04-10 12:10:00,496.7,497.34,496.68,497.16,8334.0,467.5596,468.1621,467.5408,467.9926,8334.0
2023-04-10 12:20:00,497.36,497.78,497.36,497.68,7230.0,468.1809,468.5762,468.1809,468.4821,7230.0
2023-04-10 12:30:00,497.73,498.06,497.11,498.02,9905.0,468.5292,468.8398,467.9456,468.8022,9905.0
2023-04-10 12:40:00,498.02,498.38,497.77,497.77,8172.0,468.8022,469.141,468.5668,468.5668,8172.0
2023-04-10 12:50:00,497.75,498.16,497.75,498.05,5083.0,468.548,468.934,468.548,468.8304,5083.0
2023-04-10 13:00:00,498.11,498.11,497.45,497.91,6595.0,468.8869,468.8869,468.2656,468.6986,6595.0
2023-04-10 13:10:00,497.94,498.42,497.93,498.0,8535.0,468.7269,469.1787,468.7174,468.7833,8535.0
2023-04-10 13:20:00,497.94,497.94,497.17,497.36,7684.0,468.7269,468.7269,468.002,468.1809,7684.0
2023-04-10 13:30:00,497.35,497.4,497.04,497.31,6968.0,468.1715,468.2185,467.8797,468.1338,6968.0
2023-04-10 13:40:00,497.29,497.62,497.17,497.39,8412.0,468.115,468.4256,468.002,468.2091,8412.0
2023-04-10 13:50:00,497.5,497.71,497.26,497.37,7721.0,468.3127,468.5104,468.0868,468.1903,7721.0
2023-04-10 14:00:00,497.32,497.32,496.76,497.0,8609.0,468.1432,468.1432,467.6161,467.842,8609.0
2023-04-10 14:10:00,497.08,497.31,496.84,497.01,8038.0,467.9173,468.1338,467.6914,467.8514,8038.0
2023-04-10 14:20:00,496.95,497.04,496.15,496.34,9790.0,467.7949,467.8797,467.0419,467.2207,9790.0
2023-04-10 14:30:00,496.41,496.68,496.19,496.64,9627.0,467.2866,467.5408,467.0795,467.5031,9627.0
2023-04-10 14:40:00,496.57,496.61,496.27,496.45,10566.0,467.4372,467.4749,467.1548,467.3243,10566.0
2023-04-10 14:50:00,496.43,496.8,496.18,496.44,11775.0,467.3054,467.6537,467.0701,467.3149,11775.0
2023-04-10 15:00:00,496.58,496.68,496.34,496.48,10982.0,467.4466,467.5408,467.2207,467.3525,10982.0
2023-04-10 15:10:00,496.52,496.74,496.32,496.69,14365.0,467.3902,467.5973,467.2019,467.5502,14365.0
2023-04-10 15:20:00,496.69,496.7,496.14,496.45,12737.0,467.5502,467.5596,467.0325,467.3243,12737.0
2023-04-10 15:30:00,496.49,496.64,495.78,496.02,23875.0,467.3619,467.5031,466.6936,466.9195,23875.0
2023-04-10 15:40:00,495.97,496.63,495.94,496.27,21753.0,466.8724,467.4937,466.8442,467.1548,21753.0
2023-04-10 15:50:00,496.25,496.89,496.01,496.83,74078.0,467.136,467.7385,466.9101,467.682,74078.0
2023-04-11 09:30:00,496.38,496.75,490.58,490.59,38349.0,467.2584,467.6067,461.7987,461.8081,38349.0
2023-04-11 09:40:00,490.64,492.73,490.51,492.59,38373.0,461.8551,463.8225,461.7328,463.6907,38373.0
2023-04-11 09:50:00,492.52,492.52,488.61,488.92,42844.0,463.6248,463.6248,459.9442,460.236,42844.0
2023-04-11 10:00:00,488.76,490.43,488.72,489.39,73708.0,460.0854,461.6575,460.0478,460.6785,73708.0
2023-04-11 10:10:00,489.36,491.79,489.23,491.75,11488.0,460.6502,462.9377,460.5279,462.9,11488.0
2023-04-11 10:20:00,491.53,491.62,490.52,490.8,12010.0,462.6929,462.7776,461.7422,462.0057,12010.0
2023-04-11 10:30:00,490.64,490.83,489.93,490.1,10948.0,461.8551,462.034,461.1868,461.3468,10948.0
2023-04-11 10:40:00,489.92,491.38,489.8,491.27,11077.0,461.1774,462.5517,461.0644,462.4482,11077.0
2023-04-11 10:50:00,491.4,491.74,491.03,491.65,11306.0,462.5705,462.8906,462.2223,462.8059,11306.0
2023-04-11 11:00:00,491.62,492.28,491.62,492.25,8604.0,462.7776,463.3989,462.7776,463.3707,8604.0
2023-04-11 11:10:00,491.89,492.1,491.38,491.45,4009.0,463.0318,463.2295,462.5517,462.6176,4009.0
2023-04-11 11:20:00,491.61,492.88,491.61,492.78,15413.0,462.7682,463.9637,462.7682,463.8696,15413.0
2023-04-11 11:30:00,492.83,493.16,491.96,492.06,9736.0,463.9167,464.2273,463.0977,463.1918,9736.0
2023-04-11 11:40:00,491.93,492.53,491.93,492.1,8557.0,463.0695,463.6343,463.0695,463.2295,8557.0
2023-04-11 11:50:00,492.07,492.49,491.59,491.59,15485.0,463.2012,463.5966,462.7494,462.7494,15485.0
2023-04-11 12:00:00,491.67,491.67,490.97,491.06,6688.0,462.8247,462.8247,462.1658,462.2505,6688.0
2023-04-11 12:10:00,491.03,492.07,491.02,491.85,6006.0,462.2223,463.2012,462.2128,462.9941,6006.0
2023-04-11 12:20:00,491.91,492.11,491.65,491.97,6948.0,463.0506,463.2389,462.8059,463.1071,6948.0
2023-04-11 12:30:00,491.97,492.55,491.88,492.38,9538.0,463.1071,463.6531,463.0224,463.4931,9538.0
2023-04-11 12:40:00,492.61,493.35,492.53,493.0,10287.0,463.7096,464.4061,463.6343,464.0767,10287.0
2023-04-11 12:50:00,493.03,493.07,492.65,492.95,7251.0,464.1049,464.1426,463.7472,464.0296,7251.0
2023-04-11 13:00:00,492.96,493.14,492.54,492.55,15674.0,464.039,464.2085,463.6437,463.6531,15674.0
2023-04-11 13:10:00,492.44,492.52,491.47,491.47,11616.0,463.5495,463.6248,462.6364,462.6364,11616.0
2023-04-11 13:20:00,491.62,491.66,490.67,491.05,10136.0,462.7776,462.8153,461.8834,462.2411,10136.0
2023-04-11 13:30:00,490.96,490.97,490.46,490.78,9690.0,462.1564,462.1658,461.6857,461.9869,9690.0
2023-04-11 13:40:00,490.79,490.87,490.37,490.51,12579.0,461.9963,462.0716,461.601,461.7328,12579.0
2023-04-11 13:50:00,490.44,490.84,490.13,490.69,7992.0,461.6669,462.0434,461.3751,461.9022,7992.0
2023-04-11 14:00:00,490.79,490.93,490.58,490.72,11855.0,461.9963,462.1281,461.7987,461.9304,11855.0
2023-04-11 14:10:00,490.67,491.09,490.33,491.09,6925.0,461.8834,462.2787,461.5633,462.2787,6925.0
2023-04-11 14:20:00,491.14,491.55,490.94,490.95,15310.0,462.3258,462.7117,462.1375,462.1469,15310.0
2023-04-11 14:30:00,491.02,491.03,490.5,490.5,8281.0,462.2128,462.2223,461.7233,461.7233,8281.0
2023-04-11 14:40:00,490.63,490.63,489.91,490.02,8205.0,461.8457,461.8457,461.168,461.2715,8205.0
2023-04-11 14:50:00,490.11,490.11,489.62,489.7,10906.0,461.3562,461.3562,460.895,460.9703,10906.0
2023-04-11 15:00:00,489.65,489.68,489.11,489.35,15078.0,460.9232,460.9515,460.4149,460.6408,15078.0
2023-04-11 15:10:00,489.39,489.62,489.24,489.52,8296.0,460.6785,460.895,460.5373,460.8008,8296.0
2023-04-11 15:20:00,489.57,489.57,488.85,489.0,11991.0,460.8479,460.8479,460.1702,460.3114,11991.0
2023-04-11 15:30:00,489.04,489.3,488.39,488.62,20827.0,460.349,460.5938,459.7371,459.9536,20827.0
2023-04-11 15:40:00,488.52,488.59,487.91,487.99,18850.0,459.8595,459.9254,459.2853,459.3606,18850.0
2023-04-11 15:50:00,487.92,487.93,487.01,487.86,61312.0,459.2947,459.3041,458.4381,459.2382,61312.0
2023-04-12 09:30:00,482.8,485.55,481.69,484.61,64020.0,454.4751,457.0638,453.4302,456.1789,64020.0
2023-04-12 09:40:00,484.64,488.5,484.64,486.5,34197.0,456.2071,459.8407,456.2071,457.958,34197.0
2023-04-12 09:50:00,486.78,488.14,486.72,487.7,13486.0,458.2216,459.5018,458.1651,459.0876,13486.0
2023-04-12 10:00:00,487.33,487.61,486.59,486.75,11523.0,458.7393,459.0029,458.0427,458.1934,11523.0
2023-04-12 10:10:00,486.88,487.76,486.48,487.42,9948.0,458.3157,459.1441,457.9392,458.824,9948.0
2023-04-12 10:20:00,487.67,487.71,486.51,486.88,12593.0,459.0594,459.097,457.9674,458.3157,12593.0
2023-04-12 10:30:00,486.85,486.85,485.92,485.93,8225.0,458.2875,458.2875,457.412,457.4215,8225.0
2023-04-12 10:40:00,485.86,487.2,485.69,486.79,19882.0,457.3556,458.617,457.1955,458.231,19882.0
2023-04-12 10:50:00,486.93,486.99,486.07,486.72,11898.0,458.3628,458.4193,457.5532,458.1651,11898.0
2023-04-12 11:00:00,486.78,487.51,486.78,487.31,8864.0,458.2216,458.9088,458.2216,458.7205,8864.0
2023-04-12 11:10:00,487.49,487.98,486.72,487.75,10803.0,458.8899,459.3512,458.1651,459.1347,10803.0
2023-04-12 11:20:00,487.82,489.13,487.72,488.93,9187.0,459.2006,460.4337,459.1064,460.2455,9187.0
2023-04-12 11:30:00,488.94,489.15,488.51,488.56,8449.0,460.2549,460.4526,459.8501,459.8972,8449.0
2023-04-12 11:40:00,488.63,489.26,488.6,489.25,10244.0,459.9631,460.5561,459.9348,460.5467,10244.0
2023-04-12 11:50:00,489.23,489.34,489.0,489.21,8292.0,460.5279,460.6314,460.3114,460.509,8292.0
2023-04-12 12:00:00,489.25,489.47,488.57,488.62,9098.0,460.5467,460.7538,459.9066,459.9536,9098.0
2023-04-12 12:10:00,488.52,489.13,488.4,489.13,7164.0,459.8595,460.4337,459.7466,460.4337,7164.0
2023-04-12 12:20:00,489.07,489.12,488.52,488.58,10946.0,460.3772,460.4243,459.8595,459.916,10946.0
2023-04-12 12:30:00,488.54,489.86,488.53,489.77,11456.0,459.8783,461.1209,459.8689,461.0362,11456.0
2023-04-12 12:40:00,489.82,490.46,489.81,490.27,12011.0,461.0832,461.6857,461.0738,461.5068,12011.0
2023-04-12 12:50:00,490.37,490.66,490.14,490.44,8124.0,461.601,461.874,461.3845,461.6669,8124.0
2023-04-12 13:00:00,490.39,491.1,490.34,491.07,8483.0,461.6198,462.2881,461.5727,462.2599,8483.0
2023-04-12 13:10:00,491.16,491.25,490.45,490.45,11104.0,462.3446,462.4293,461.6763,461.6763,11104.0
2023-04-12 13:20:00,490.39,490.39,489.95,490.29,6199.0,461.6198,461.6198,461.2056,461.5257,6199.0
2023-04-12 13:30:00,490.4,490.77,490.36,490.6,10698.0,461.6292,461.9775,461.5916,461.8175,10698.0
2023-04-12 13:40:00,490.69,490.82,489.9,489.9,10999.0,461.9022,462.0246,461.1586,461.1586,10999.0
2023-04-12 13:50:00,489.75,490.58,489.75,490.52,9347.0,461.0174,461.7987,461.0174,461.7422,9347.0
2023-04-12 14:00:00,490.62,490.88,490.34,490.53,5647.0,461.8363,462.0811,461.5727,461.7516,5647.0
2023-04-12 14:10:00,490.61,491.04,490.44,490.87,7374.0,461.8269,462.2317,461.6669,462.0716,7374.0
2023-04-12 14:20:00,490.99,491.05,489.23,489.23,8895.0,462.1846,462.2411,460.5279,460.5279,8895.0
2023-04-12 14:30:00,489.35,489.5,488.42,488.42,9036.0,460.6408,460.782,459.7654,459.7654,9036.0
2023-04-12 14:40:00,488.41,489.08,488.36,488.37,6025.0,459.756,460.3867,459.7089,459.7183,6025.0
2023-04-12 14:50:00,488.36,489.09,488.3,488.87,9248.0,459.7089,460.3961,459.6524,460.189,9248.0
2023-04-12 15:00:00,488.86,489.23,488.17,488.46,9865.0,460.1796,460.5279,459.53,459.803,9865.0
2023-04-12 15:10:00,488.46,488.46,487.46,487.47,16616.0,459.803,459.803,458.8617,458.8711,16616.0
2023-04-12 15:20:00,487.51,487.57,487.16,487.38,20501.0,458.9088,458.9652,458.5793,458.7864,20501.0
2023-04-12 15:30:00,487.39,487.72,487.0,487.72,35492.0,458.7958,459.1064,458.4287,459.1064,35492.0
2023-04-12 15:40:00,487.72,488.45,487.61,487.7,25616.0,459.1064,459.7936,459.0029,459.0876,25616.0
2023-04-12 15:50:00,487.46,488.29,486.89,488.27,63785.0,458.8617,459.643,458.3251,459.6242,63785.0
2023-04-13 09:30:00,486.82,488.69,486.06,486.06,17685.0,458.2592,460.0195,457.5438,457.5438,17685.0
2023-04-13 09:40:00,486.51,487.45,486.41,486.41,6192.0,457.9674,458.8523,457.8733,457.8733,6192.0
2023-04-13 09:50:00,486.43,487.35,485.97,486.57,6983.0,457.8921,458.7582,457.4591,458.0239,6983.0
2023-04-13 10:00:00,486.51,487.44,486.05,487.11,7845.0,457.9674,458.8429,457.5344,458.5322,7845.0
2023-04-13 10:10:00,487.44,488.3,486.98,487.92,4000.0,458.8429,459.6524,458.4099,459.2947,4000.0
2023-04-13 10:20:00,487.86,488.33,487.7,487.78,6201.0,459.2382,459.6807,459.0876,459.1629,6201.0
2023-04-13 10:30:00,487.77,487.99,487.26,487.55,6467.0,459.1535,459.3606,458.6734,458.9464,6467.0
2023-04-13 10:40:00,487.38,487.54,486.35,486.6,10244.0,458.7864,458.937,457.8168,458.0522,10244.0
2023-04-13 10:50:00,486.54,487.35,486.54,487.11,4289.0,457.9957,458.7582,457.9957,458.5322,4289.0
2023-04-13 11:00:00,487.17,487.56,486.97,487.06,2837.0,458.5887,458.9558,458.4004,458.4852,2837.0
2023-04-13 11:10:00,487.19,487.49,487.09,487.37,4391.0,458.6075,458.8899,458.5134,458.777,4391.0
2023-04-13 11:20:00,487.48,488.27,487.34,488.18,6866.0,458.8805,459.6242,458.7487,459.5395,6866.0
2023-04-13 11:30:00,488.19,488.4,488.12,488.4,2580.0,459.5489,459.7466,459.483,459.7466,2580.0
2023-04-13 11:40:00,488.42,489.36,488.42,489.26,5489.0,459.7654,460.6502,459.7654,460.5561,5489.0
2023-04-13 11:50:00,489.2,489.57,488.93,489.39,7133.0,460.4996,460.8479,460.2455,460.6785,7133.0
2023-04-13 12:00:00,489.64,489.91,489.51,489.68,3737.0,460.9138,461.168,460.7914,460.9515,3737.0
2023-04-13 12:10:00,489.53,489.86,489.37,489.84,5919.0,460.8103,461.1209,460.6596,461.1021,5919.0
2023-04-13 12:20:00,489.96,490.11,489.38,489.38,6720.0,461.215,461.3562,460.6691,460.6691,6720.0
2023-04-13 12:30:00,489.46,490.12,489.46,489.89,4155.0,460.7444,461.3656,460.7444,461.1491,4155.0
2023-04-13 12:40:00,489.75,490.46,489.75,490.46,3410.0,461.0174,461.6857,461.0174,461.6857,3410.0
2023-04-13 12:50:00,490.46,490.52,490.22,490.27,5419.0,461.6857,461.7422,461.4598,461.5068,5419.0
2023-04-13 13:00:00,490.27,490.81,489.9,490.78,5732.0,461.5068,462.0152,461.1586,461.9869,5732.0
2023-04-13 13:10:00,490.82,491.26,490.79,490.93,10269.0,462.0246,462.4388,461.9963,462.1281,10269.0
2023-04-13 13:20:00,490.96,491.01,490.43,490.43,4407.0,462.1564,462.2034,461.6575,461.6575,4407.0
2023-04-13 13:30:00,490.56,490.74,490.4,490.42,3539.0,461.7798,461.9493,461.6292,461.648,3539.0
2023-04-13 13:40:00,490.34,490.87,490.31,490.87,3566.0,461.5727,462.0716,461.5445,462.0716,3566.0
2023-04-13 13:50:00,490.91,491.24,490.83,490.87,5926.0,462.1093,462.4199,462.034,462.0716,5926.0
2023-04-13 14:00:00,490.92,491.34,490.74,491.34,5576.0,462.1187,462.5141,461.9493,462.5141,5576.0
2023-04-13 14:10:00,491.43,491.96,491.43,491.8,7713.0,462.5988,463.0977,462.5988,462.9471,7713.0
2023-04-13 14:20:00,491.87,491.94,491.46,491.94,6074.0,463.013,463.0789,462.627,463.0789,6074.0
2023-04-13 14:30:00,492.0,492.75,491.9,492.75,11017.0,463.1353,463.8413,463.0412,463.8413,11017.0
2023-04-13 14:40:00,492.75,493.51,492.74,493.21,9821.0,463.8413,464.5568,463.8319,464.2744,9821.0
2023-04-13 14:50:00,493.16,493.25,492.64,493.11,22290.0,464.2273,464.312,463.7378,464.1802,22290.0
2023-04-13 15:00:00,493.1,493.5,492.11,492.19,25516.0,464.1708,464.5473,463.2389,463.3142,25516.0
2023-04-13 15:10:00,492.29,492.41,491.72,491.88,17660.0,463.4083,463.5213,462.8718,463.0224,17660.0
2023-04-13 15:20:00,491.91,492.03,491.58,491.87,12430.0,463.0506,463.1636,462.74,463.013,12430.0
2023-04-13 15:30:00,491.86,491.92,491.15,491.38,18007.0,463.0036,463.06,462.3352,462.5517,18007.0
2023-04-13 15:40:00,491.49,491.66,490.94,491.08,18024.0,462.6553,462.8153,462.1375,462.2693,18024.0
2023-04-13 15:50:00,491.08,492.21,490.96,492.15,73936.0,462.2693,463.333,462.1564,463.2765,73936.0
2023-04-14 09:30:00,489.94,491.5,487.5,488.19,22882.0,461.1962,462.6647,458.8994,459.5489,22882.0
2023-04-14 09:40:00,488.32,489.07,487.83,488.79,17573.0,459.6712,460.3772,459.21,460.1137,17573.0
2023-04-14 09:50:00,488.8,489.09,488.23,488.39,13616.0,460.1231,460.3961,459.5865,459.7371,13616.0
2023-04-14 10:00:00,488.39,488.79,487.22,487.93,13508.0,459.7371,460.1137,458.6358,459.3041,13508.0
2023-04-14 10:10:00,488.0,488.37,487.65,488.03,7355.0,459.37,459.7183,459.0406,459.3983,7355.0
2023-04-14 10:20:00,488.18,488.18,487.46,487.92,4736.0,459.5395,459.5395,458.8617,459.2947,4736.0
2023-04-14 10:30:00,487.96,488.4,487.47,487.81,8010.0,459.3324,459.7466,458.8711,459.1912,8010.0
2023-04-14 10:40:00,488.07,488.28,487.39,487.81,8642.0,459.4359,459.6336,458.7958,459.1912,8642.0
2023-04-14 10:50:00,487.68,487.74,486.9,487.59,11540.0,459.0688,459.1253,458.3346,458.9841,11540.0
2023-04-14 11:00:00,487.46,487.46,486.7,487.1,10738.0,458.8617,458.8617,458.1463,458.5228,10738.0
2023-04-14 11:10:00,487.1,487.54,486.84,487.41,9874.0,458.5228,458.937,458.2781,458.8146,9874.0
2023-04-14 11:20:00,487.46,487.72,487.06,487.69,5855.0,458.8617,459.1064,458.4852,459.0782,5855.0
2023-04-14 11:30:00,487.64,488.43,487.54,487.83,8680.0,459.0311,459.7748,458.937,459.21,8680.0
2023-04-14 11:40:00,487.87,488.22,487.32,487.44,6718.0,459.2476,459.5771,458.7299,458.8429,6718.0
2023-04-14 11:50:00,487.39,487.98,487.29,487.74,6856.0,458.7958,459.3512,458.7017,459.1253,6856.0
2023-04-14 12:00:00,487.73,488.0,487.18,487.18,3367.0,459.1159,459.37,458.5981,458.5981,3367.0
2023-04-14 12:10:00,487.17,487.26,486.82,487.21,4986.0,458.5887,458.6734,458.2592,458.6264,4986.0
2023-04-14 12:20:00,487.18,488.14,487.18,487.68,5560.0,458.5981,459.5018,458.5981,459.0688,5560.0
2023-04-14 12:30:00,487.62,487.69,486.93,486.93,5550.0,459.0123,459.0782,458.3628,458.3628,5550.0
2023-04-14 12:40:00,487.05,487.28,486.75,487.05,6569.0,458.4758,458.6923,458.1934,458.4758,6569.0
2023-04-14 12:50:00,486.9,486.9,486.11,486.45,5482.0,458.3346,458.3346,457.5909,457.911,5482.0
2023-04-14 13:00:00,486.4,486.71,486.36,486.47,7331.0,457.8639,458.1557,457.8262,457.9298,7331.0
2023-04-14 13:10:00,486.53,486.85,486.26,486.44,8553.0,457.9863,458.2875,457.7321,457.9015,8553.0
2023-04-14 13:20:00,486.22,486.31,485.44,485.44,6309.0,457.6944,457.7792,456.9602,456.9602,6309.0
2023-04-14 13:30:00,485.34,485.93,485.11,485.83,6976.0,456.8661,457.4215,456.6496,457.3273,6976.0
2023-04-14 13:40:00,485.75,486.11,485.49,485.56,5475.0,457.252,457.5909,457.0073,457.0732,5475.0
2023-04-14 13:50:00,485.61,486.38,485.61,486.31,5151.0,457.1202,457.8451,457.1202,457.7792,5151.0
2023-04-14 14:00:00,486.19,486.54,486.15,486.54,2415.0,457.6662,457.9957,457.6286,457.9957,2415.0
2023-04-14 14:10:00,486.54,486.7,486.33,486.5,7685.0,457.9957,458.1463,457.798,457.958,7685.0
2023-04-14 14:20:00,486.32,486.73,486.32,486.64,9436.0,457.7886,458.1745,457.7886,458.0898,9436.0
2023-04-14 14:30:00,486.65,486.77,486.25,486.31,8455.0,458.0992,458.2122,457.7227,457.7792,8455.0
2023-04-14 14:40:00,486.24,486.6,486.1,486.58,6436.0,457.7133,458.0522,457.5815,458.0333,6436.0
2023-04-14 14:50:00,486.5,486.78,486.35,486.57,6735.0,457.958,458.2216,457.8168,458.0239,6735.0
2023-04-14 15:00:00,486.57,486.62,485.91,486.34,9869.0,458.0239,458.071,457.4026,457.8074,9869.0
2023-04-14 15:10:00,486.22,486.46,485.68,485.9,15337.0,457.6944,457.9204,457.1861,457.3932,15337.0
2023-04-14 15:20:00,485.86,486.69,485.57,486.64,15789.0,457.3556,458.1369,457.0826,458.0898,15789.0
2023-04-14 15:30:00,486.64,487.0,486.23,486.83,22229.0,458.0898,458.4287,457.7039,458.2687,22229.0
2023-04-14 15:40:00,487.0,487.71,486.88,487.64,13354.0,458.4287,459.097,458.3157,459.0311,13354.0
2023-04-14 15:50:00,487.52,488.39,487.26,487.87,40634.0,458.9182,459.7371,458.6734,459.2476,40634.0
2023-04-17 09:30:00,486.57,489.45,486.57,489.35,23308.0,458.0239,460.735,458.0239,460.6408,23308.0
2023-04-17 09:40:00,489.44,490.41,487.96,488.45,21700.0,460.7255,461.6386,459.3324,459.7936,21700.0
2023-04-17 09:50:00,488.31,489.82,487.9,489.7,12461.0,459.6618,461.0832,459.2759,460.9703,12461.0
2023-04-17 10:00:00,489.58,489.89,488.53,489.78,12332.0,460.8573,461.1491,459.8689,461.0456,12332.0
2023-04-17 10:10:00,489.85,490.89,489.67,490.75,14180.0,461.1115,462.0905,460.942,461.9587,14180.0
2023-04-17 10:20:00,490.88,491.23,490.22,490.89,18145.0,462.0811,462.4105,461.4598,462.0905,18145.0
2023-04-17 10:30:00,491.05,492.26,489.79,490.32,33210.0,462.2411,463.3801,461.055,461.5539,33210.0
2023-04-17 10:40:00,490.32,491.38,490.1,491.38,10247.0,461.5539,462.5517,461.3468,462.5517,10247.0
2023-04-17 10:50:00,491.36,491.47,490.2,490.35,9752.0,462.5329,462.6364,461.4409,461.5821,9752.0
2023-04-17 11:00:00,490.28,490.7,489.52,490.7,4300.0,461.5163,461.9116,460.8008,461.9116,4300.0
2023-04-17 11:10:00,490.66,490.98,490.42,490.46,7504.0,461.874,462.1752,461.648,461.6857,7504.0
2023-04-17 11:20:00,490.63,491.55,490.43,491.41,5856.0,461.8457,462.7117,461.6575,462.58,5856.0
2023-04-17 11:30:00,491.42,491.5,490.45,490.45,5149.0,462.5894,462.6647,461.6763,461.6763,5149.0
2023-04-17 11:40:00,490.61,491.02,490.35,490.37,9532.0,461.8269,462.2128,461.5821,461.601,9532.0
2023-04-17 11:50:00,490.4,491.0,490.38,490.61,7945.0,461.6292,462.194,461.6104,461.8269,7945.0
2023-04-17 12:00:00,490.64,490.88,490.31,490.45,7656.0,461.8551,462.0811,461.5445,461.6763,7656.0
2023-04-17 12:10:00,490.5,490.73,489.83,490.18,7496.0,461.7233,461.9399,461.0927,461.4221,7496.0
2023-04-17 12:20:00,490.01,490.34,489.91,490.05,6377.0,461.2621,461.5727,461.168,461.2997,6377.0
2023-04-17 12:30:00,490.1,490.1,489.2,489.2,6621.0,461.3468,461.3468,460.4996,460.4996,6621.0
2023-04-17 12:40:00,489.2,489.39,488.82,488.88,7801.0,460.4996,460.6785,460.1419,460.1984,7801.0
2023-04-17 12:50:00,488.85,488.93,488.1,488.46,10576.0,460.1702,460.2455,459.4642,459.803,10576.0
2023-04-17 13:00:00,488.33,488.53,488.07,488.1,5654.0,459.6807,459.8689,459.4359,459.4642,5654.0
2023-04-17 13:10:00,488.09,488.63,487.83,488.34,9965.0,459.4547,459.9631,459.21,459.6901,9965.0
2023-04-17 13:20:00,488.4,488.52,488.07,488.43,10951.0,459.7466,459.8595,459.4359,459.7748,10951.0
2023-04-17 13:30:00,488.36,488.5,487.93,488.46,8279.0,459.7089,459.8407,459.3041,459.803,8279.0
2023-04-17 13:40:00,488.47,488.59,488.08,488.19,10154.0,459.8124,459.9254,459.4453,459.5489,10154.0
2023-04-17 13:50:00,488.2,488.21,487.55,487.6,10646.0,459.5583,459.5677,458.9464,458.9935,10646.0
2023-04-17 14:00:00,487.63,487.63,486.98,486.99,10734.0,459.0217,459.0217,458.4099,458.4193,10734.0
2023-04-17 14:10:00,486.92,487.23,486.6,487.01,12353.0,458.3534,458.6452,458.0522,458.4381,12353.0
2023-04-17 14:20:00,486.83,487.71,486.83,487.71,6086.0,458.2687,459.097,458.2687,459.097,6086.0
2023-04-17 14:30:00,487.52,488.19,487.4,488.17,5453.0,458.9182,459.5489,458.8052,459.53,5453.0
2023-04-17 14:40:00,488.2,488.68,488.2,488.51,7774.0,459.5583,460.0101,459.5583,459.8501,7774.0
2023-04-17 14:50:00,488.67,489.03,488.31,488.43,10898.0,460.0007,460.3396,459.6618,459.7748,10898.0
2023-04-17 15:00:00,488.37,488.88,488.36,488.54,10329.0,459.7183,460.1984,459.7089,459.8783,10329.0
2023-04-17 15:10:00,488.46,488.56,487.73,487.73,13273.0,459.803,459.8972,459.1159,459.1159,13273.0
2023-04-17 15:20:00,487.63,488.72,487.63,488.66,10923.0,459.0217,460.0478,459.0217,459.9913,10923.0
2023-04-17 15:30:00,488.66,489.12,488.49,488.49,17391.0,459.9913,460.4243,459.8313,459.8313,17391.0
2023-04-17 15:40:00,488.59,489.12,488.39,488.9,29147.0,459.9254,460.4243,459.7371,460.2172,29147.0
2023-04-17 15:50:00,488.93,490.11,488.65,490.04,112654.0,460.2455,461.3562,459.9819,461.2903,112654.0
2023-04-18 09:30:00,499.0,507.99,498.0,504.85,168541.0,469.7247,478.1872,468.7833,475.2315,168541.0
2023-04-18 09:40:00,504.37,506.59,502.5,503.75,60356.0,474.7796,476.8694,473.0193,474.196,60356.0
2023-04-18 09:50:00,504.04,506.8,502.26,506.57,89157.0,474.469,477.0671,472.7934,476.8506,89157.0
2023-04-18 10:00:00,506.55,507.9,505.6,506.06,96815.0,476.8317,478.1025,475.9375,476.3705,96815.0
2023-04-18 10:10:00,505.95,508.1,505.0,505.03,78316.0,476.2669,478.2908,475.3727,475.4009,78316.0
2023-04-18 10:20:00,505.38,506.59,505.12,505.2,51913.0,475.7304,476.8694,475.4856,475.5609,51913.0
2023-04-18 10:30:00,505.35,505.85,504.21,505.6,49054.0,475.7021,476.1728,474.629,475.9375,49054.0
2023-04-18 10:40:00,505.63,506.66,505.35,506.01,40792.0,475.9657,476.9353,475.7021,476.3234,40792.0
2023-04-18 10:50:00,506.05,506.13,503.61,504.09,24746.0,476.3611,476.4364,474.0642,474.5161,24746.0
2023-04-18 11:00:00,504.14,504.96,502.64,503.3,63794.0,474.5631,475.335,473.1511,473.7724,63794.0
2023-04-18 11:10:00,503.49,503.5,500.8,501.79,36547.0,473.9513,473.9607,471.4191,472.351,36547.0
2023-04-18 11:20:00,501.76,503.56,501.2,503.36,22972.0,472.3227,474.0171,471.7956,473.8289,22972.0
2023-04-18 11:30:00,503.43,503.43,500.47,501.71,33074.0,473.8948,473.8948,471.1084,472.2757,33074.0
2023-04-18 11:40:00,501.72,502.0,500.07,500.9,21590.0,472.2851,472.5487,470.7319,471.5132,21590.0
2023-04-18 11:50:00,500.94,501.17,499.57,499.94,19755.0,471.5509,471.7674,470.2612,470.6095,19755.0
2023-04-18 12:00:00,499.93,501.36,498.8,501.19,37725.0,470.6001,471.9462,469.5364,471.7862,37725.0
2023-04-18 12:10:00,501.31,502.2,500.88,502.2,29885.0,471.8991,472.7369,471.4944,472.7369,29885.0
2023-04-18 12:20:00,502.0,503.23,501.9,502.44,16948.0,472.5487,473.7065,472.4545,472.9629,16948.0
2023-04-18 12:30:00,502.36,502.77,501.8,502.65,8263.0,472.8875,473.2735,472.3604,473.1605,8263.0
2023-04-18 12:40:00,502.64,502.9,502.41,502.53,8938.0,473.1511,473.3959,472.9346,473.0476,8938.0
2023-04-18 12:50:00,502.68,503.21,502.19,503.2,12278.0,473.1888,473.6877,472.7275,473.6783,12278.0
2023-04-18 13:00:00,503.26,503.45,502.44,503.21,13114.0,473.7347,473.9136,472.9629,473.6877,13114.0
2023-04-18 13:10:00,503.18,503.89,503.18,503.79,12960.0,473.6594,474.3278,473.6594,474.2337,12960.0
2023-04-18 13:20:00,503.75,504.0,503.23,503.35,11614.0,474.196,474.4313,473.7065,473.8195,11614.0
2023-04-18 13:30:00,503.29,503.78,502.53,502.93,23423.0,473.763,474.2242,473.0476,473.4241,23423.0
2023-04-18 13:40:00,502.9,503.75,502.52,502.75,16584.0,473.3959,474.196,473.0382,473.2547,16584.0
2023-04-18 13:50:00,502.8,503.31,502.52,502.58,13176.0,473.3017,473.7818,473.0382,473.0946,13176.0
2023-04-18 14:00:00,502.65,502.91,502.46,502.78,8210.0,473.1605,473.4053,472.9817,473.2829,8210.0
2023-04-18 14:10:00,502.8,503.44,502.56,502.8,10614.0,473.3017,473.9042,473.0758,473.3017,10614.0
2023-04-18 14:20:00,502.93,503.52,502.93,503.13,8794.0,473.4241,473.9795,473.4241,473.6124,8794.0
2023-04-18 14:30:00,503.22,503.45,502.64,503.34,19140.0,473.6971,473.9136,473.1511,473.8101,19140.0
2023-04-18 14:40:00,503.43,503.76,503.0,503.6,9510.0,473.8948,474.2054,473.49,474.0548,9510.0
2023-04-18 14:50:00,503.51,503.88,503.39,503.43,17410.0,473.9701,474.3184,473.8571,473.8948,17410.0
2023-04-18 15:00:00,503.79,503.79,502.5,502.6,18442.0,474.2337,474.2337,473.0193,473.1135,18442.0
2023-04-18 15:10:00,502.67,502.77,501.44,502.05,33995.0,473.1794,473.2735,472.0215,472.5957,33995.0
2023-04-18 15:20:00,502.13,502.5,501.66,502.05,28005.0,472.671,473.0193,472.2286,472.5957,28005.0
2023-04-18 15:30:00,502.1,502.1,501.1,501.23,33554.0,472.6428,472.6428,471.7015,471.8238,33554.0
2023-04-18 15:40:00,501.29,501.9,501.21,501.35,49011.0,471.8803,472.4545,471.805,471.9368,49011.0
2023-04-18 15:50:00,501.38,502.36,500.79,501.3,166388.0,471.965,472.8875,471.4097,471.8897,166388.0
2023-04-19 09:30:00,502.0,503.33,499.24,500.22,43626.0,472.5487,473.8006,469.9506,470.8731,43626.0
2023-04-19 09:40:00,501.12,501.85,498.15,499.9,19624.0,471.7203,472.4075,468.9245,470.5719,19624.0
2023-04-19 09:50:00,500.06,501.36,499.38,501.09,9508.0,470.7225,471.9462,470.0824,471.6921,9508.0
2023-04-19 10:00:00,500.96,501.41,500.24,501.28,14745.0,471.5697,471.9933,470.8919,471.8709,14745.0
2023-04-19 10:10:00,501.04,502.07,500.06,500.09,12938.0,471.645,472.6146,470.7225,470.7507,12938.0
2023-04-19 10:20:00,499.93,499.93,498.78,499.18,6957.0,470.6001,470.6001,469.5176,469.8941,6957.0
2023-04-19 10:30:00,499.01,499.43,498.72,499.27,11570.0,469.7341,470.1294,469.4611,469.9788,11570.0
2023-04-19 10:40:00,499.28,499.71,498.61,498.7,6347.0,469.9882,470.393,469.3576,469.4423,6347.0
2023-04-19 10:50:00,498.48,498.55,496.83,497.3,14847.0,469.2352,469.3011,467.682,468.1244,14847.0
2023-04-19 11:00:00,497.39,497.51,496.62,496.71,17049.0,468.2091,468.3221,467.4843,467.569,17049.0
2023-04-19 11:10:00,496.59,497.26,496.59,497.15,5141.0,467.4561,468.0868,467.4561,467.9832,5141.0
2023-04-19 11:20:00,496.96,497.45,496.71,497.34,4732.0,467.8044,468.2656,467.569,468.1621,4732.0
2023-04-19 11:30:00,497.11,497.84,496.8,497.62,7958.0,467.9456,468.6327,467.6537,468.4256,7958.0
2023-04-19 11:40:00,497.53,497.81,497.15,497.29,7431.0,468.3409,468.6045,467.9832,468.115,7431.0
2023-04-19 11:50:00,497.08,497.81,496.83,497.81,9494.0,467.9173,468.6045,467.682,468.6045,9494.0
2023-04-19 12:00:00,497.65,498.22,497.65,497.84,4767.0,468.4539,468.9904,468.4539,468.6327,4767.0
2023-04-19 12:10:00,497.7,497.77,497.43,497.47,3305.0,468.5009,468.5668,468.2468,468.2844,3305.0
2023-04-19 12:20:00,497.46,497.93,497.37,497.72,5624.0,468.275,468.7174,468.1903,468.5198,5624.0
2023-04-19 12:30:00,497.84,498.05,497.68,498.05,3414.0,468.6327,468.8304,468.4821,468.8304,3414.0
2023-04-19 12:40:00,498.03,498.03,497.69,497.7,3507.0,468.8116,468.8116,468.4915,468.5009,3507.0
2023-04-19 12:50:00,497.77,497.77,497.0,497.25,6211.0,468.5668,468.5668,467.842,468.0773,6211.0
2023-04-19 13:00:00,497.4,497.49,496.24,496.56,4125.0,468.2185,468.3033,467.1266,467.4278,4125.0
2023-04-19 13:10:00,496.63,497.04,496.62,496.63,8102.0,467.4937,467.8797,467.4843,467.4937,8102.0
2023-04-19 13:20:00,496.52,496.8,496.4,496.59,4738.0,467.3902,467.6537,467.2772,467.4561,4738.0
2023-04-19 13:30:00,496.61,496.78,496.24,496.78,10088.0,467.4749,467.6349,467.1266,467.6349,10088.0
2023-04-19 13:40:00,496.68,497.08,496.68,497.06,4538.0,467.5408,467.9173,467.5408,467.8985,4538.0
2023-04-19 13:50:00,497.08,497.29,497.0,497.24,9995.0,467.9173,468.115,467.842,468.0679,9995.0
2023-04-19 14:00:00,497.29,497.57,496.42,496.43,7507.0,468.115,468.3786,467.296,467.3054,7507.0
2023-04-19 14:10:00,496.46,496.59,495.42,495.53,13042.0,467.3337,467.4561,466.3547,466.4582,13042.0
2023-04-19 14:20:00,495.52,496.07,495.19,496.07,11127.0,466.4488,466.9666,466.1382,466.9666,11127.0
2023-04-19 14:30:00,496.13,496.75,496.13,496.45,7173.0,467.023,467.6067,467.023,467.3243,7173.0
2023-04-19 14:40:00,496.51,496.81,496.32,496.33,6955.0,467.3808,467.6632,467.2019,467.2113,6955.0
2023-04-19 14:50:00,496.3,496.3,495.8,495.94,7999.0,467.1831,467.1831,466.7124,466.8442,7999.0
2023-04-19 15:00:00,495.97,495.97,495.34,495.85,10167.0,466.8724,466.8724,466.2794,466.7595,10167.0
2023-04-19 15:10:00,495.82,495.96,495.43,495.48,7905.0,466.7312,466.863,466.3641,466.4112,7905.0
2023-04-19 15:20:00,495.55,495.56,494.95,495.08,10296.0,466.4771,466.4865,465.9123,466.0346,10296.0
2023-04-19 15:30:00,495.01,495.1,494.44,494.98,11661.0,465.9688,466.0535,465.4322,465.9405,11661.0
2023-04-19 15:40:00,495.0,495.0,493.88,494.13,14630.0,465.9593,465.9593,464.9051,465.1404,14630.0
2023-04-19 15:50:00,494.21,495.24,494.0,495.2,45805.0,465.2157,466.1853,465.018,466.1476,45805.0
2023-04-20 09:30:00,495.83,495.83,492.01,494.55,24693.0,466.7406,466.7406,463.1448,465.5357,24693.0
2023-04-20 09:40:00,494.56,494.56,492.73,492.95,7307.0,465.5452,465.5452,463.8225,464.0296,7307.0
2023-04-20 09:50:00,493.0,493.13,491.22,492.03,7966.0,464.0767,464.1991,462.4011,463.1636,7966.0
2023-04-20 10:00:00,491.87,491.95,490.71,490.71,10450.0,463.013,463.0883,461.921,461.921,10450.0
2023-04-20 10:10:00,490.77,491.15,490.56,491.15,8715.0,461.9775,462.3352,461.7798,462.3352,8715.0
2023-04-20 10:20:00,491.37,491.78,490.86,490.86,12402.0,462.5423,462.9283,462.0622,462.0622,12402.0
2023-04-20 10:30:00,490.82,491.21,490.61,490.72,7605.0,462.0246,462.3917,461.8269,461.9304,7605.0
2023-04-20 10:40:00,490.73,491.56,490.61,490.98,9648.0,461.9399,462.7212,461.8269,462.1752,9648.0
2023-04-20 10:50:00,490.98,491.46,490.75,491.46,7335.0,462.1752,462.627,461.9587,462.627,7335.0
2023-04-20 11:00:00,491.63,492.06,491.48,491.74,5355.0,462.7871,463.1918,462.6459,462.8906,5355.0
2023-04-20 11:10:00,491.97,492.21,491.73,491.74,4309.0,463.1071,463.333,462.8812,462.8906,4309.0
2023-04-20 11:20:00,491.81,492.05,491.52,491.52,3088.0,462.9565,463.1824,462.6835,462.6835,3088.0
2023-04-20 11:30:00,491.34,491.49,491.03,491.15,4217.0,462.5141,462.6553,462.2223,462.3352,4217.0
2023-04-20 11:40:00,491.0,491.13,490.67,490.95,3801.0,462.194,462.3164,461.8834,462.1469,3801.0
2023-04-20 11:50:00,490.91,490.93,490.34,490.57,8062.0,462.1093,462.1281,461.5727,461.7892,8062.0
2023-04-20 12:00:00,490.63,490.99,490.57,490.93,2347.0,461.8457,462.1846,461.7892,462.1281,2347.0
2023-04-20 12:10:00,490.93,491.72,490.54,491.7,11315.0,462.1281,462.8718,461.761,462.8529,11315.0
2023-04-20 12:20:00,491.73,491.73,491.31,491.56,4954.0,462.8812,462.8812,462.4858,462.7212,4954.0
2023-04-20 12:30:00,491.48,491.55,491.23,491.28,3158.0,462.6459,462.7117,462.4105,462.4576,3158.0
2023-04-20 12:40:00,491.22,491.77,491.03,491.14,3347.0,462.4011,462.9188,462.2223,462.3258,3347.0
2023-04-20 12:50:00,491.04,491.69,491.04,491.59,3898.0,462.2317,462.8435,462.2317,462.7494,3898.0
2023-04-20 13:00:00,491.69,491.69,491.42,491.51,3256.0,462.8435,462.8435,462.5894,462.6741,3256.0
2023-04-20 13:10:00,491.5,491.81,491.45,491.61,4682.0,462.6647,462.9565,462.6176,462.7682,4682.0
2023-04-20 13:20:00,491.58,491.58,491.25,491.27,1917.0,462.74,462.74,462.4293,462.4482,1917.0
2023-04-20 13:30:00,491.36,491.58,491.13,491.17,2923.0,462.5329,462.74,462.3164,462.354,2923.0
2023-04-20 13:40:00,491.16,491.75,491.0,491.65,5358.0,462.3446,462.9,462.194,462.8059,5358.0
2023-04-20 13:50:00,491.81,492.42,491.76,491.78,7224.0,462.9565,463.5307,462.9094,462.9283,7224.0
2023-04-20 14:00:00,491.65,491.73,490.94,491.3,6439.0,462.8059,462.8812,462.1375,462.4764,6439.0
2023-04-20 14:10:00,491.3,491.5,491.11,491.5,4155.0,462.4764,462.6647,462.2976,462.6647,4155.0
2023-04-20 14:20:00,491.4,491.56,491.08,491.08,4100.0,462.5705,462.7212,462.2693,462.2693,4100.0
2023-04-20 14:30:00,491.04,491.05,489.69,489.69,7538.0,462.2317,462.2411,460.9609,460.9609,7538.0
2023-04-20 14:40:00,489.73,490.08,489.38,490.08,6210.0,460.9985,461.328,460.6691,461.328,6210.0
2023-04-20 14:50:00,490.07,490.56,490.07,490.41,6272.0,461.3186,461.7798,461.3186,461.6386,6272.0
2023-04-20 15:00:00,490.59,490.59,489.99,490.18,3684.0,461.8081,461.8081,461.2433,461.4221,3684.0
2023-04-20 15:10:00,490.12,490.17,489.62,490.13,8924.0,461.3656,461.4127,460.895,461.3751,8924.0
2023-04-20 15:20:00,490.06,490.7,489.97,489.99,11080.0,461.3092,461.9116,461.2244,461.2433,11080.0
2023-04-20 15:30:00,489.99,490.39,489.66,489.67,15117.0,461.2433,461.6198,460.9326,460.942,15117.0
2023-04-20 15:40:00,489.68,489.68,489.07,489.27,25973.0,460.9515,460.9515,460.3772,460.5655,25973.0
2023-04-20 15:50:00,489.18,490.74,489.06,490.74,69775.0,460.4808,461.9493,460.3678,461.9493,69775.0
2023-04-21 09:30:00,491.24,491.29,488.56,488.75,33786.0,462.4199,462.467,459.8972,460.076,33786.0
2023-04-21 09:40:00,488.81,489.11,488.31,488.4,9703.0,460.1325,460.4149,459.6618,459.7466,9703.0
2023-04-21 09:50:00,488.49,488.49,487.17,487.19,12362.0,459.8313,459.8313,458.5887,458.6075,12362.0
2023-04-21 10:00:00,487.13,487.38,486.34,487.17,6799.0,458.5511,458.7864,457.8074,458.5887,6799.0
2023-04-21 10:10:00,487.16,487.35,486.8,487.17,11865.0,458.5793,458.7582,458.2404,458.5887,11865.0
2023-04-21 10:20:00,487.18,487.31,486.75,486.9,7853.0,458.5981,458.7205,458.1934,458.3346,7853.0
2023-04-21 10:30:00,486.83,486.83,486.29,486.47,5876.0,458.2687,458.2687,457.7603,457.9298,5876.0
2023-04-21 10:40:00,486.47,486.47,484.85,485.04,13476.0,457.9298,457.9298,456.4048,456.5837,13476.0
2023-04-21 10:50:00,485.0,485.1,484.0,484.17,13516.0,456.546,456.6402,455.6047,455.7647,13516.0
2023-04-21 11:00:00,484.18,484.95,483.86,484.04,46247.0,455.7741,456.499,455.4729,455.6423,46247.0
2023-04-21 11:10:00,484.0,484.18,482.92,483.58,14650.0,455.6047,455.7741,454.5881,455.2093,14650.0
2023-04-21 11:20:00,483.65,483.74,482.17,482.25,12765.0,455.2752,455.3599,453.8821,453.9574,12765.0
2023-04-21 11:30:00,482.34,482.81,482.28,482.47,12014.0,454.0421,454.4845,453.9856,454.1645,12014.0
2023-04-21 11:40:00,482.57,483.03,482.57,482.7,13006.0,454.2586,454.6916,454.2586,454.381,13006.0
2023-04-21 11:50:00,482.7,484.07,482.7,483.82,14071.0,454.381,455.6706,454.381,455.4353,14071.0
2023-04-21 12:00:00,483.97,484.2,483.85,483.99,4579.0,455.5765,455.793,455.4635,455.5953,4579.0
2023-04-21 12:10:00,483.88,483.98,483.54,483.59,3045.0,455.4917,455.5859,455.1717,455.2187,3045.0
2023-04-21 12:20:00,483.46,483.56,483.14,483.22,3753.0,455.0964,455.1905,454.7951,454.8705,3753.0
2023-04-21 12:30:00,483.21,483.37,483.05,483.32,3204.0,454.861,455.0117,454.7104,454.9646,3204.0
2023-04-21 12:40:00,483.26,483.3,482.87,482.94,5071.0,454.9081,454.9458,454.541,454.6069,5071.0
2023-04-21 12:50:00,482.82,483.24,482.81,483.24,3679.0,454.4939,454.8893,454.4845,454.8893,3679.0
2023-04-21 13:00:00,483.19,483.77,483.18,483.71,3750.0,454.8422,455.3882,454.8328,455.3317,3750.0
2023-04-21 13:10:00,484.0,484.06,483.43,483.43,4353.0,455.6047,455.6612,455.0681,455.0681,4353.0
2023-04-21 13:20:00,483.33,484.07,483.22,483.79,5994.0,454.974,455.6706,454.8705,455.407,5994.0
2023-04-21 13:30:00,483.93,483.94,483.45,483.5,5879.0,455.5388,455.5482,455.087,455.134,5879.0
2023-04-21 13:40:00,483.53,483.59,483.0,483.21,9072.0,455.1623,455.2187,454.6634,454.861,9072.0
2023-04-21 13:50:00,483.22,483.22,482.64,482.93,5044.0,454.8705,454.8705,454.3245,454.5975,5044.0
2023-04-21 14:00:00,482.94,483.22,482.93,483.11,10877.0,454.6069,454.8705,454.5975,454.7669,10877.0
2023-04-21 14:10:00,483.16,483.2,482.68,482.69,4441.0,454.814,454.8516,454.3621,454.3715,4441.0
2023-04-21 14:20:00,482.58,483.02,482.43,483.0,4721.0,454.268,454.6822,454.1268,454.6634,4721.0
2023-04-21 14:30:00,483.02,483.29,482.67,482.68,5221.0,454.6822,454.9363,454.3527,454.3621,5221.0
2023-04-21 14:40:00,482.72,482.73,482.39,482.48,9349.0,454.3998,454.4092,454.0891,454.1739,9349.0
2023-04-21 14:50:00,482.45,482.45,481.93,482.0,15835.0,454.1456,454.1456,453.6561,453.722,15835.0
2023-04-21 15:00:00,481.89,482.25,481.31,481.61,41885.0,453.6185,453.9574,453.0725,453.3549,41885.0
2023-04-21 15:10:00,481.54,481.58,480.67,480.7,24127.0,453.289,453.3267,452.4701,452.4983,24127.0
2023-04-21 15:20:00,480.71,481.12,480.61,480.71,48508.0,452.5077,452.8937,452.4136,452.5077,48508.0
2023-04-21 15:30:00,480.75,481.82,480.75,481.45,45263.0,452.5454,453.5526,452.5454,453.2043,45263.0
2023-04-21 15:40:00,481.43,482.4,481.36,482.01,45443.0,453.1855,454.0986,453.1196,453.7314,45443.0
2023-04-21 15:50:00,481.96,482.9,481.81,482.57,154687.0,453.6844,454.5692,453.5432,454.2586,154687.0
2023-04-24 09:30:00,482.39,483.53,479.56,479.91,31278.0,454.0891,455.1623,451.4252,451.7546,31278.0
2023-04-24 09:40:00,480.08,480.16,478.73,478.9,18621.0,451.9147,451.99,450.6439,450.8039,18621.0
2023-04-24 09:50:00,478.87,480.6,478.72,479.05,14247.0,450.7757,452.4042,450.6345,450.9451,14247.0
2023-04-24 10:00:00,479.17,480.79,479.17,480.61,7693.0,451.0581,452.583,451.0581,452.4136,7693.0
2023-04-24 10:10:00,480.57,481.12,480.0,481.12,8413.0,452.3759,452.8937,451.8394,452.8937,8413.0
2023-04-24 10:20:00,480.92,481.5,480.55,481.5,7862.0,452.7054,453.2514,452.3571,453.2514,7862.0
2023-04-24 10:30:00,481.5,481.63,480.73,480.95,14589.0,453.2514,453.3737,452.5265,452.7336,14589.0
2023-04-24 10:40:00,481.02,482.12,480.78,481.84,8668.0,452.7995,453.835,452.5736,453.5714,8668.0
2023-04-24 10:50:00,482.01,482.05,481.31,481.48,4432.0,453.7314,453.7691,453.0725,453.2325,4432.0
2023-04-24 11:00:00,481.4,481.41,480.96,481.12,4611.0,453.1572,453.1666,452.743,452.8937,4611.0
2023-04-24 11:10:00,481.31,481.42,481.08,481.09,8207.0,453.0725,453.1761,452.856,452.8654,8207.0
2023-04-24 11:20:00,481.11,481.19,480.4,480.55,5283.0,452.8842,452.9595,452.2159,452.3571,5283.0
2023-04-24 11:30:00,480.57,480.57,479.67,479.9,5383.0,452.3759,452.3759,451.5287,451.7452,5383.0
2023-04-24 11:40:00,479.99,480.0,479.44,480.0,5533.0,451.8299,451.8394,451.3122,451.8394,5533.0
2023-04-24 11:50:00,479.89,480.03,479.51,479.99,6289.0,451.7358,451.8676,451.3781,451.8299,6289.0
2023-04-24 12:00:00,480.1,480.12,479.31,479.31,5113.0,451.9335,451.9523,451.1898,451.1898,5113.0
2023-04-24 12:10:00,479.3,479.57,479.12,479.28,7200.0,451.1804,451.4346,451.011,451.1616,7200.0
2023-04-24 12:20:00,479.61,479.78,479.39,479.7,2348.0,451.4722,451.6323,451.2652,451.557,2348.0
2023-04-24 12:30:00,479.55,480.07,479.55,480.07,5139.0,451.4158,451.9053,451.4158,451.9053,5139.0
2023-04-24 12:40:00,480.12,480.34,479.89,480.15,11041.0,451.9523,452.1594,451.7358,451.9806,11041.0
2023-04-24 12:50:00,480.26,480.56,480.12,480.56,4135.0,452.0841,452.3665,451.9523,452.3665,4135.0
2023-04-24 13:00:00,480.35,480.54,480.25,480.54,3890.0,452.1688,452.3477,452.0747,452.3477,3890.0
2023-04-24 13:10:00,480.55,480.78,480.35,480.78,4221.0,452.3571,452.5736,452.1688,452.5736,4221.0
2023-04-24 13:20:00,480.89,481.06,480.75,481.0,5458.0,452.6771,452.8372,452.5454,452.7807,5458.0
2023-04-24 13:30:00,480.98,481.11,480.52,480.59,23143.0,452.7619,452.8842,452.3289,452.3947,23143.0
2023-04-24 13:40:00,480.68,481.04,480.63,481.04,4445.0,452.4795,452.8183,452.4324,452.8183,4445.0
2023-04-24 13:50:00,481.1,481.39,480.76,480.99,15180.0,452.8748,453.1478,452.5548,452.7713,15180.0
2023-04-24 14:00:00,481.15,482.42,481.15,481.88,5707.0,452.9219,454.1174,452.9219,453.6091,5707.0
2023-04-24 14:10:00,481.72,481.85,481.3,481.38,6792.0,453.4585,453.5808,453.0631,453.1384,6792.0
2023-04-24 14:20:00,481.42,481.42,481.18,481.18,3594.0,453.1761,453.1761,452.9501,452.9501,3594.0
2023-04-24 14:30:00,481.16,481.79,481.16,481.64,2960.0,452.9313,453.5243,452.9313,453.3831,2960.0
2023-04-24 14:40:00,481.53,481.53,481.1,481.13,4296.0,453.2796,453.2796,452.8748,452.9031,4296.0
2023-04-24 14:50:00,481.21,481.4,480.97,481.18,7252.0,452.9784,453.1572,452.7525,452.9501,7252.0
2023-04-24 15:00:00,481.22,481.39,481.09,481.39,2948.0,452.9878,453.1478,452.8654,453.1478,2948.0
2023-04-24 15:10:00,481.45,482.33,481.44,482.03,5691.0,453.2043,454.0327,453.1949,453.7503,5691.0
2023-04-24 15:20:00,481.92,482.02,481.6,481.76,8098.0,453.6467,453.7409,453.3455,453.4961,8098.0
2023-04-24 15:30:00,481.77,482.03,481.65,482.03,8820.0,453.5055,453.7503,453.3926,453.7503,8820.0
2023-04-24 15:40:00,482.1,482.42,481.69,482.11,24268.0,453.8162,454.1174,453.4302,453.8256,24268.0
2023-04-24 15:50:00,482.05,482.27,480.72,480.92,119779.0,453.7691,453.9762,452.5171,452.7054,119779.0
2023-04-25 09:30:00,480.7,480.92,479.6,480.1,19946.0,452.4983,452.7054,451.4628,451.9335,19946.0
2023-04-25 09:40:00,480.15,480.55,479.0,479.93,9080.0,451.9806,452.3571,450.898,451.7735,9080.0
2023-04-25 09:50:00,479.79,480.0,479.0,479.79,3998.0,451.6417,451.8394,450.898,451.6417,3998.0
2023-04-25 10:00:00,479.88,480.05,479.38,479.38,6204.0,451.7264,451.8864,451.2557,451.2557,6204.0
2023-04-25 10:10:00,479.3,479.65,478.42,478.72,13725.0,451.1804,451.5099,450.3521,450.6345,13725.0
2023-04-25 10:20:00,478.92,479.9,478.88,479.84,13586.0,450.8227,451.7452,450.7851,451.6888,13586.0
2023-04-25 10:30:00,479.91,480.4,477.84,478.33,12481.0,451.7546,452.2159,449.8061,450.2673,12481.0
2023-04-25 10:40:00,478.41,479.33,478.41,479.22,3711.0,450.3426,451.2087,450.3426,451.1051,3711.0
2023-04-25 10:50:00,479.53,480.85,479.38,480.11,5843.0,451.3969,452.6395,451.2557,451.9429,5843.0
2023-04-25 11:00:00,480.28,480.58,479.89,480.13,5389.0,452.1029,452.3853,451.7358,451.9617,5389.0
2023-04-25 11:10:00,479.9,480.5,479.7,479.7,5803.0,451.7452,452.31,451.557,451.557,5803.0
2023-04-25 11:20:00,479.62,479.63,478.71,479.05,2435.0,451.4817,451.4911,450.625,450.9451,2435.0
2023-04-25 11:30:00,479.04,479.14,478.51,478.94,3393.0,450.9357,451.0298,450.4368,450.8416,3393.0
2023-04-25 11:40:00,478.87,479.07,478.46,478.69,2385.0,450.7757,450.9639,450.3897,450.6062,2385.0
2023-04-25 11:50:00,478.84,478.93,478.37,478.85,6152.0,450.7474,450.8321,450.305,450.7568,6152.0
2023-04-25 12:00:00,478.72,479.4,478.72,479.4,3070.0,450.6345,451.2746,450.6345,451.2746,3070.0
2023-04-25 12:10:00,479.21,479.83,479.12,479.26,6122.0,451.0957,451.6793,451.011,451.1428,6122.0
2023-04-25 12:20:00,479.25,479.31,478.89,479.06,4493.0,451.1334,451.1898,450.7945,450.9545,4493.0
2023-04-25 12:30:00,479.04,479.04,478.42,478.69,3490.0,450.9357,450.9357,450.3521,450.6062,3490.0
2023-04-25 12:40:00,478.78,478.99,478.38,478.46,8178.0,450.6909,450.8886,450.3144,450.3897,8178.0
2023-04-25 12:50:00,478.49,478.62,478.25,478.37,12577.0,450.418,450.5403,450.192,450.305,12577.0
2023-04-25 13:00:00,478.38,478.4,477.77,477.96,11315.0,450.3144,450.3332,449.7402,449.919,11315.0
2023-04-25 13:10:00,477.83,478.02,476.84,476.88,7219.0,449.7967,449.9755,448.8648,448.9024,7219.0
2023-04-25 13:20:00,476.86,477.21,476.34,476.73,9094.0,448.8836,449.213,448.3941,448.7612,9094.0
2023-04-25 13:30:00,476.67,477.0,476.42,477.0,3150.0,448.7047,449.0154,448.4694,449.0154,3150.0
2023-04-25 13:40:00,477.03,477.74,476.83,476.94,10636.0,449.0436,449.712,448.8553,448.9589,10636.0
2023-04-25 13:50:00,476.94,477.3,476.91,477.05,4500.0,448.9589,449.2978,448.9306,449.0624,4500.0
2023-04-25 14:00:00,477.13,477.46,476.97,477.11,6392.0,449.1377,449.4484,448.9871,449.1189,6392.0
2023-04-25 14:10:00,477.0,477.15,476.69,476.73,5624.0,449.0154,449.1566,448.7236,448.7612,5624.0
2023-04-25 14:20:00,476.69,477.14,476.69,476.95,7867.0,448.7236,449.1472,448.7236,448.9683,7867.0
2023-04-25 14:30:00,477.0,477.23,476.83,477.16,8934.0,449.0154,449.2319,448.8553,449.166,8934.0
2023-04-25 14:40:00,477.05,477.05,476.61,476.71,5383.0,449.0624,449.0624,448.6482,448.7424,5383.0
2023-04-25 14:50:00,476.74,476.88,476.17,476.24,11661.0,448.7706,448.9024,448.2341,448.3,11661.0
2023-04-25 15:00:00,476.27,476.37,475.95,476.15,13445.0,448.3282,448.4223,448.027,448.2152,13445.0
2023-04-25 15:10:00,476.11,476.75,476.02,476.69,24573.0,448.1776,448.78,448.0929,448.7236,24573.0
2023-04-25 15:20:00,476.61,476.93,476.59,476.72,11157.0,448.6482,448.9495,448.6294,448.7518,11157.0
2023-04-25 15:30:00,476.71,476.83,476.22,476.39,11791.0,448.7424,448.8553,448.2811,448.4412,11791.0
2023-04-25 15:40:00,476.33,476.7,476.1,476.14,16795.0,448.3847,448.733,448.1682,448.2058,16795.0
2023-04-25 15:50:00,476.06,476.36,475.56,475.58,127626.0,448.1305,448.4129,447.6598,447.6787,127626.0
2023-04-26 09:30:00,473.95,474.0,467.53,468.99,39228.0,446.1443,446.1914,440.101,441.4753,39228.0
2023-04-26 09:40:00,468.99,469.81,465.66,465.79,24348.0,441.4753,442.2472,438.3407,438.463,24348.0
2023-04-26 09:50:00,465.8,466.43,464.04,465.0,31216.0,438.4724,439.0655,436.8157,437.7194,31216.0
2023-04-26 10:00:00,465.12,465.27,463.5,464.2,34317.0,437.8323,437.9735,436.3074,436.9663,34317.0
2023-04-26 10:10:00,464.03,465.05,463.76,464.22,21181.0,436.8063,437.7664,436.5521,436.9851,21181.0
2023-04-26 10:20:00,464.09,464.38,462.55,462.75,23115.0,436.8628,437.1358,435.4131,435.6014,23115.0
2023-04-26 10:30:00,462.83,464.1,462.5,463.38,24323.0,435.6767,436.8722,435.3661,436.1944,24323.0
2023-04-26 10:40:00,463.28,463.81,462.11,462.32,13457.0,436.1003,436.5992,434.9989,435.1966,13457.0
2023-04-26 10:50:00,462.28,464.07,462.15,464.01,26261.0,435.159,436.8439,435.0366,436.7875,26261.0
2023-04-26 11:00:00,463.98,464.69,463.6,464.42,11642.0,436.7592,437.4276,436.4015,437.1734,11642.0
2023-04-26 11:10:00,464.5,465.33,464.41,464.49,37445.0,437.2487,438.03,437.164,437.2393,37445.0
2023-04-26 11:20:00,464.53,465.06,464.22,465.06,13080.0,437.277,437.7759,436.9851,437.7759,13080.0
2023-04-26 11:30:00,465.0,465.06,464.14,464.63,11694.0,437.7194,437.7759,436.9098,437.3711,11694.0
2023-04-26 11:40:00,464.63,464.7,464.03,464.16,10273.0,437.3711,437.437,436.8063,436.9287,10273.0
2023-04-26 11:50:00,464.07,464.13,462.78,462.79,12966.0,436.8439,436.9004,435.6296,435.639,12966.0
2023-04-26 12:00:00,462.77,463.48,462.53,463.29,9739.0,435.6202,436.2886,435.3943,436.1097,9739.0
2023-04-26 12:10:00,463.37,463.58,462.78,463.05,13926.0,436.185,436.3827,435.6296,435.8838,13926.0
2023-04-26 12:20:00,463.05,463.21,461.93,462.19,22140.0,435.8838,436.0344,434.8295,435.0742,22140.0
2023-04-26 12:30:00,462.15,462.58,461.94,462.58,9498.0,435.0366,435.4414,434.8389,435.4414,9498.0
2023-04-26 12:40:00,462.58,462.61,461.66,462.06,10798.0,435.4414,435.4696,434.5753,434.9519,10798.0
2023-04-26 12:50:00,461.94,462.32,461.8,461.94,9320.0,434.8389,435.1966,434.7071,434.8389,9320.0
2023-04-26 13:00:00,462.08,462.39,461.46,461.47,11920.0,434.9707,435.2625,434.3871,434.3965,11920.0
2023-04-26 13:10:00,461.34,461.39,460.89,460.93,16823.0,434.2741,434.3212,433.8505,433.8882,16823.0
2023-04-26 13:20:00,460.84,461.24,460.45,461.12,21799.0,433.8034,434.18,433.4363,434.067,21799.0
2023-04-26 13:30:00,461.02,461.38,460.63,460.74,19947.0,433.9729,434.3118,433.6058,433.7093,19947.0
2023-04-26 13:40:00,460.77,460.77,460.11,460.17,19728.0,433.7375,433.7375,433.1163,433.1727,19728.0
2023-04-26 13:50:00,460.1,460.38,459.78,460.28,18368.0,433.1069,433.3704,432.8056,433.2763,18368.0
2023-04-26 14:00:00,460.35,460.35,459.7,460.01,7181.0,433.3422,433.3422,432.7303,433.0221,7181.0
2023-04-26 14:10:00,459.99,460.12,459.71,459.71,10633.0,433.0033,433.1257,432.7397,432.7397,10633.0
2023-04-26 14:20:00,459.72,460.38,459.65,460.31,15666.0,432.7492,433.3704,432.6833,433.3045,15666.0
2023-04-26 14:30:00,460.42,460.77,459.92,460.07,19134.0,433.4081,433.7375,432.9374,433.0786,19134.0
2023-04-26 14:40:00,459.85,460.57,459.78,460.41,15103.0,432.8715,433.5493,432.8056,433.3987,15103.0
2023-04-26 14:50:00,460.4,460.76,460.0,460.74,20778.0,433.3893,433.7281,433.0127,433.7093,20778.0
2023-04-26 15:00:00,460.72,460.72,459.77,460.25,11784.0,433.6905,433.6905,432.7962,433.2481,11784.0
2023-04-26 15:10:00,460.22,460.66,459.81,459.95,18500.0,433.2198,433.634,432.8339,432.9657,18500.0
2023-04-26 15:20:00,460.04,460.26,459.77,460.02,16711.0,433.0504,433.2575,432.7962,433.0315,16711.0
2023-04-26 15:30:00,460.03,460.12,459.6,460.0,21218.0,433.041,433.1257,432.6362,433.0127,21218.0
2023-04-26 15:40:00,460.0,460.54,459.72,460.4,37005.0,433.0127,433.521,432.7492,433.3893,37005.0
2023-04-26 15:50:00,460.31,461.93,460.15,461.59,128171.0,433.3045,434.8295,433.1539,434.5094,128171.0
2023-04-27 09:30:00,461.85,463.18,461.15,462.66,42521.0,434.7542,436.0062,434.0953,435.5167,42521.0
2023-04-27 09:40:00,462.96,463.87,462.45,463.73,16399.0,435.7991,436.6557,435.319,436.5239,16399.0
2023-04-27 09:50:00,463.94,465.31,463.03,464.96,20844.0,436.7216,438.0112,435.865,437.6817,20844.0
2023-04-27 10:00:00,464.89,465.02,462.41,463.48,22116.0,437.6158,437.7382,435.2813,436.2886,22116.0
2023-04-27 10:10:00,462.69,463.51,462.68,463.21,12216.0,435.5449,436.3168,435.5355,436.0344,12216.0
2023-04-27 10:20:00,463.25,463.77,463.06,463.23,11183.0,436.0721,436.5615,435.8932,436.0532,11183.0
2023-04-27 10:30:00,463.29,464.43,463.23,463.52,55232.0,436.1097,437.1828,436.0532,436.3262,55232.0
2023-04-27 10:40:00,463.43,463.63,462.72,462.98,11702.0,436.2415,436.4298,435.5731,435.8179,11702.0
2023-04-27 10:50:00,462.88,463.14,462.15,462.94,12214.0,435.7238,435.9685,435.0366,435.7802,12214.0
2023-04-27 11:00:00,462.99,463.1,462.6,462.76,7722.0,435.8273,435.9309,435.4602,435.6108,7722.0
2023-04-27 11:10:00,462.67,463.05,462.18,462.18,10005.0,435.5261,435.8838,435.0648,435.0648,10005.0
2023-04-27 11:20:00,462.33,463.12,461.57,462.71,17820.0,435.206,435.9497,434.4906,435.5637,17820.0
2023-04-27 11:30:00,462.75,463.32,462.44,462.69,13765.0,435.6014,436.1379,435.3096,435.5449,13765.0
2023-04-27 11:40:00,462.68,463.33,462.68,462.87,8612.0,435.5355,436.1474,435.5355,435.7143,8612.0
2023-04-27 11:50:00,462.92,464.27,462.83,464.19,7653.0,435.7614,437.0322,435.6767,436.9569,7653.0
2023-04-27 12:00:00,464.35,465.2,464.35,464.76,9567.0,437.1075,437.9076,437.1075,437.4935,9567.0
2023-04-27 12:10:00,464.5,464.63,463.96,464.34,7098.0,437.2487,437.3711,436.7404,437.0981,7098.0
2023-04-27 12:20:00,464.55,464.61,463.93,464.17,13585.0,437.2958,437.3523,436.7122,436.9381,13585.0
2023-04-27 12:30:00,464.17,464.22,463.72,463.88,11607.0,436.9381,436.9851,436.5145,436.6651,11607.0
2023-04-27 12:40:00,463.65,463.76,463.02,463.63,8827.0,436.4486,436.5521,435.8555,436.4298,8827.0
2023-04-27 12:50:00,463.72,464.04,463.5,463.69,11621.0,436.5145,436.8157,436.3074,436.4862,11621.0
2023-04-27 13:00:00,463.76,464.31,463.64,464.13,11173.0,436.5521,437.0699,436.4392,436.9004,11173.0
2023-04-27 13:10:00,463.98,464.3,463.69,463.98,8945.0,436.7592,437.0605,436.4862,436.7592,8945.0
2023-04-27 13:20:00,463.93,463.93,463.22,463.39,9881.0,436.7122,436.7122,436.0438,436.2038,9881.0
2023-04-27 13:30:00,463.36,464.11,463.36,463.93,8890.0,436.1756,436.8816,436.1756,436.7122,8890.0
2023-04-27 13:40:00,463.94,464.04,463.51,463.77,14067.0,436.7216,436.8157,436.3168,436.5615,14067.0
2023-04-27 13:50:00,463.77,464.06,463.55,463.59,11301.0,436.5615,436.8345,436.3545,436.3921,11301.0
2023-04-27 14:00:00,463.45,464.1,463.32,463.93,11318.0,436.2603,436.8722,436.1379,436.7122,11318.0
2023-04-27 14:10:00,463.93,464.14,463.56,464.05,14753.0,436.7122,436.9098,436.3639,436.8251,14753.0
2023-04-27 14:20:00,464.14,464.55,463.87,464.49,13786.0,436.9098,437.2958,436.6557,437.2393,13786.0
2023-04-27 14:30:00,464.33,464.73,463.91,463.99,17695.0,437.0887,437.4652,436.6933,436.7686,17695.0
2023-04-27 14:40:00,464.06,464.87,463.94,464.81,21317.0,436.8345,437.597,436.7216,437.5405,21317.0
2023-04-27 14:50:00,464.79,465.63,464.75,465.43,30682.0,437.5217,438.3124,437.4841,438.1242,30682.0
2023-04-27 15:00:00,465.46,466.17,465.46,465.94,38728.0,438.1524,438.8207,438.1524,438.6042,38728.0
2023-04-27 15:10:00,465.87,466.19,465.8,466.19,53874.0,438.5383,438.8396,438.4724,438.8396,53874.0
2023-04-27 15:20:00,466.27,466.33,465.09,465.35,24980.0,438.9149,438.9714,437.8041,438.0488,24980.0
2023-04-27 15:30:00,465.3,465.57,464.93,465.1,24584.0,438.0018,438.2559,437.6535,437.8135,24584.0
2023-04-27 15:40:00,465.05,465.5,464.91,464.96,43536.0,437.7664,438.19,437.6347,437.6817,43536.0
2023-04-27 15:50:00,464.95,465.23,464.7,464.95,101767.0,437.6723,437.9359,437.437,437.6723,101767.0
2023-04-28 09:30:00,464.82,465.0,462.39,463.64,15952.0,437.5499,437.7194,435.2625,436.4392,15952.0
2023-04-28 09:40:00,464.02,464.28,463.14,464.04,7003.0,436.7969,437.0416,435.9685,436.8157,7003.0
2023-04-28 09:50:00,464.32,465.02,463.6,464.57,7893.0,437.0793,437.7382,436.4015,437.3146,7893.0
2023-04-28 10:00:00,464.2,466.16,464.2,465.12,20484.0,436.9663,438.8113,436.9663,437.8323,20484.0
2023-04-28 10:10:00,465.15,465.4,463.76,464.03,6861.0,437.8606,438.0959,436.5521,436.8063,6861.0
2023-04-28 10:20:00,464.22,465.1,463.83,464.7,9424.0,436.9851,437.8135,436.618,437.437,9424.0
2023-04-28 10:30:00,464.53,465.19,464.01,464.25,6644.0,437.277,437.8982,436.7875,437.0134,6644.0
2023-04-28 10:40:00,463.55,464.58,463.54,464.04,3403.0,436.3545,437.324,436.345,436.8157,3403.0
2023-04-28 10:50:00,463.77,464.54,463.34,463.69,4458.0,436.5615,437.2864,436.1568,436.4862,4458.0
2023-04-28 11:00:00,463.5,464.76,463.22,464.76,3264.0,436.3074,437.4935,436.0438,437.4935,3264.0
2023-04-28 11:10:00,464.6,465.32,464.59,464.92,4702.0,437.3429,438.0206,437.3334,437.6441,4702.0
2023-04-28 11:20:00,464.77,464.81,464.22,464.75,3190.0,437.5029,437.5405,436.9851,437.4841,3190.0
2023-04-28 11:30:00,464.73,464.73,463.91,464.22,2543.0,437.4652,437.4652,436.6933,436.9851,2543.0
2023-04-28 11:40:00,464.14,464.58,463.51,463.97,4299.0,436.9098,437.324,436.3168,436.7498,4299.0
2023-04-28 11:50:00,464.12,465.07,464.12,464.84,4024.0,436.891,437.7853,436.891,437.5688,4024.0
2023-04-28 12:00:00,464.9,464.91,464.1,464.1,4644.0,437.6252,437.6347,436.8722,436.8722,4644.0
2023-04-28 12:10:00,464.42,464.79,464.31,464.31,3895.0,437.1734,437.5217,437.0699,437.0699,3895.0
2023-04-28 12:20:00,464.31,465.06,464.22,464.88,3525.0,437.0699,437.7759,436.9851,437.6064,3525.0
2023-04-28 12:30:00,464.84,465.12,464.8,464.8,4195.0,437.5688,437.8323,437.5311,437.5311,4195.0
2023-04-28 12:40:00,464.87,464.94,464.49,464.5,1795.0,437.597,437.6629,437.2393,437.2487,1795.0
2023-04-28 12:50:00,464.41,464.89,464.41,464.88,2965.0,437.164,437.6158,437.164,437.6064,2965.0
2023-04-28 13:00:00,464.99,464.99,464.37,464.37,5063.0,437.71,437.71,437.1263,437.1263,5063.0
2023-04-28 13:10:00,464.36,464.83,464.35,464.79,6040.0,437.1169,437.5594,437.1075,437.5217,6040.0
2023-04-28 13:20:00,464.97,465.07,464.84,464.86,4234.0,437.6911,437.7853,437.5688,437.5876,4234.0
2023-04-28 13:30:00,465.0,465.01,464.54,464.68,3572.0,437.7194,437.7288,437.2864,437.4182,3572.0
2023-04-28 13:40:00,464.56,464.69,464.28,464.4,4402.0,437.3052,437.4276,437.0416,437.1546,4402.0
2023-04-28 13:50:00,464.38,464.38,464.0,464.0,7410.0,437.1358,437.1358,436.7781,436.7781,7410.0
2023-04-28 14:00:00,464.07,464.61,463.97,464.33,54913.0,436.8439,437.3523,436.7498,437.0887,54913.0
2023-04-28 14:10:00,464.15,464.21,463.34,463.91,7449.0,436.9193,436.9757,436.1568,436.6933,7449.0
2023-04-28 14:20:00,464.0,464.03,463.27,463.43,4963.0,436.7781,436.8063,436.0909,436.2415,4963.0
2023-04-28 14:30:00,463.6,463.69,463.05,463.41,6000.0,436.4015,436.4862,435.8838,436.2227,6000.0
2023-04-28 14:40:00,463.28,463.72,462.72,462.72,5210.0,436.1003,436.5145,435.5731,435.5731,5210.0
2023-04-28 14:50:00,462.88,463.26,462.72,463.17,9834.0,435.7238,436.0815,435.5731,435.9967,9834.0
2023-04-28 15:00:00,463.24,463.63,463.16,463.17,12416.0,436.0626,436.4298,435.9873,435.9967,12416.0
2023-04-28 15:10:00,463.17,463.32,463.0,463.32,8791.0,435.9967,436.1379,435.8367,436.1379,8791.0
2023-04-28 15:20:00,463.32,463.33,462.65,462.83,13132.0,436.1379,436.1474,435.5073,435.6767,13132.0
2023-04-28 15:30:00,462.8,463.14,462.58,462.82,17452.0,435.6485,435.9685,435.4414,435.6673,17452.0
2023-04-28 15:40:00,462.83,463.44,462.7,463.24,20749.0,435.6767,436.2509,435.5543,436.0626,20749.0
2023-04-28 15:50:00,463.17,464.47,463.17,464.46,147109.0,435.9967,437.2205,435.9967,437.2111,147109.0
2023-05-01 09:30:00,465.04,467.35,464.55,466.56,44445.0,437.757,439.9315,437.2958,439.1879,44445.0
2023-05-01 09:40:00,466.59,468.38,466.43,468.07,63163.0,439.2161,440.9011,439.0655,440.6093,63163.0
2023-05-01 09:50:00,467.75,467.96,466.55,467.02,27621.0,440.308,440.5057,439.1784,439.6209,27621.0
2023-05-01 10:00:00,467.33,467.61,466.44,466.56,32901.0,439.9127,440.1763,439.0749,439.1879,32901.0
2023-05-01 10:10:00,466.68,468.38,466.51,468.38,43519.0,439.3008,440.9011,439.1408,440.9011,43519.0
2023-05-01 10:20:00,468.19,468.87,467.59,467.87,20135.0,440.7222,441.3623,440.1574,440.421,20135.0
2023-05-01 10:30:00,467.8,468.34,467.8,468.3,30094.0,440.3551,440.8634,440.3551,440.8258,30094.0
2023-05-01 10:40:00,468.31,469.46,468.0,469.22,52193.0,440.8352,441.9177,440.5434,441.6918,52193.0
2023-05-01 10:50:00,469.33,469.33,468.36,468.71,6997.0,441.7954,441.7954,440.8823,441.2117,6997.0
2023-05-01 11:00:00,468.67,469.55,468.67,469.2,5010.0,441.1741,442.0024,441.1741,441.673,5010.0
2023-05-01 11:10:00,469.23,469.54,468.81,469.54,15579.0,441.7012,441.993,441.3059,441.993,15579.0
2023-05-01 11:20:00,469.59,470.28,469.34,470.0,23805.0,442.0401,442.6896,441.8048,442.426,23805.0
2023-05-01 11:30:00,469.9,470.73,469.84,470.51,18424.0,442.3319,443.1132,442.2754,442.9061,18424.0
2023-05-01 11:40:00,470.51,470.62,470.26,470.5,12211.0,442.9061,443.0097,442.6708,442.8967,12211.0
2023-05-01 11:50:00,470.51,470.6,469.96,470.17,11979.0,442.9061,442.9908,442.3884,442.5861,11979.0
2023-05-01 12:00:00,470.16,470.29,469.29,469.5,10123.0,442.5767,442.699,441.7577,441.9554,10123.0
2023-05-01 12:10:00,469.54,469.68,469.02,469.25,13682.0,441.993,442.1248,441.5035,441.72,13682.0
2023-05-01 12:20:00,469.22,469.52,469.15,469.4,12764.0,441.6918,441.9742,441.6259,441.8612,12764.0
2023-05-01 12:30:00,469.23,470.99,469.19,470.99,22172.0,441.7012,443.358,441.6636,443.358,22172.0
2023-05-01 12:40:00,470.9,471.08,470.05,470.28,11347.0,443.2732,443.4427,442.4731,442.6896,11347.0
2023-05-01 12:50:00,470.15,470.24,469.75,470.08,8821.0,442.5672,442.652,442.1907,442.5013,8821.0
2023-05-01 13:00:00,470.0,470.48,470.0,470.37,5788.0,442.426,442.8779,442.426,442.7743,5788.0
2023-05-01 13:10:00,470.31,470.49,470.17,470.29,17505.0,442.7179,442.8873,442.5861,442.699,17505.0
2023-05-01 13:20:00,470.32,470.69,469.96,469.96,11495.0,442.7273,443.0756,442.3884,442.3884,11495.0
2023-05-01 13:30:00,469.92,469.92,469.47,469.48,10461.0,442.3507,442.3507,441.9271,441.9366,10461.0
2023-05-01 13:40:00,469.53,470.32,469.5,469.86,18482.0,441.9836,442.7273,441.9554,442.2943,18482.0
2023-05-01 13:50:00,469.99,470.1,469.3,469.36,28362.0,442.4166,442.5202,441.7671,441.8236,28362.0
2023-05-01 14:00:00,469.39,469.52,468.7,468.72,15734.0,441.8518,441.9742,441.2023,441.2211,15734.0
2023-05-01 14:10:00,468.67,468.67,467.66,467.75,13710.0,441.1741,441.1741,440.2233,440.308,13710.0
2023-05-01 14:20:00,467.95,468.79,467.89,468.78,7139.0,440.4963,441.287,440.4398,441.2776,7139.0
2023-05-01 14:30:00,468.78,468.92,468.19,468.69,7619.0,441.2776,441.4094,440.7222,441.1929,7619.0
2023-05-01 14:40:00,468.55,469.03,468.14,468.22,7041.0,441.0611,441.513,440.6752,440.7505,7041.0
2023-05-01 14:50:00,468.18,468.51,468.14,468.49,8231.0,440.7128,441.0235,440.6752,441.0046,8231.0
2023-05-01 15:00:00,468.53,468.81,468.48,468.67,10085.0,441.0423,441.3059,440.9952,441.1741,10085.0
2023-05-01 15:10:00,468.68,469.23,468.5,469.15,11680.0,441.1835,441.7012,441.014,441.6259,11680.0
2023-05-01 15:20:00,469.23,469.93,468.75,469.73,107533.0,441.7012,442.3601,441.2494,442.1719,107533.0
2023-05-01 15:30:00,469.7,469.99,469.26,469.82,22518.0,442.1436,442.4166,441.7295,442.2566,22518.0
2023-05-01 15:40:00,469.77,469.79,469.25,469.33,17035.0,442.2095,442.2284,441.72,441.7954,17035.0
2023-05-01 15:50:00,469.39,469.56,468.98,469.34,67237.0,441.8518,442.0119,441.4659,441.8048,67237.0
2023-05-02 09:30:00,468.38,468.53,463.58,465.0,23380.0,440.9011,441.0423,436.3827,437.7194,23380.0
2023-05-02 09:40:00,464.66,465.61,464.4,464.91,10160.0,437.3993,438.2936,437.1546,437.6347,10160.0
2023-05-02 09:50:00,464.69,465.0,463.84,464.5,6991.0,437.4276,437.7194,436.6274,437.2487,6991.0
2023-05-02 10:00:00,464.36,464.39,463.02,463.72,6417.0,437.1169,437.1452,435.8555,436.5145,6417.0
2023-05-02 10:10:00,463.52,465.64,463.25,465.64,16736.0,436.3262,438.3218,436.0721,438.3218,16736.0
2023-05-02 10:20:00,465.79,465.79,463.3,463.59,16804.0,438.463,438.463,436.1191,436.3921,16804.0
2023-05-02 10:30:00,463.77,463.79,461.6,461.74,14713.0,436.5615,436.5804,434.5189,434.6506,14713.0
2023-05-02 10:40:00,462.0,462.0,460.88,461.48,12937.0,434.8954,434.8954,433.8411,434.4059,12937.0
2023-05-02 10:50:00,461.55,461.8,460.4,461.33,10175.0,434.4718,434.7071,433.3893,434.2647,10175.0
2023-05-02 11:00:00,461.07,461.07,459.25,459.25,13412.0,434.0199,434.0199,432.3067,432.3067,13412.0
2023-05-02 11:10:00,459.46,459.64,458.75,459.35,14692.0,432.5044,432.6738,431.8361,432.4009,14692.0
2023-05-02 11:20:00,459.12,459.13,457.47,457.91,15098.0,432.1844,432.1938,430.6312,431.0453,15098.0
2023-05-02 11:30:00,458.1,458.33,457.3,457.97,6982.0,431.2242,431.4407,430.4711,431.1018,6982.0
2023-05-02 11:40:00,458.07,458.65,458.07,458.16,13008.0,431.196,431.7419,431.196,431.2807,13008.0
2023-05-02 11:50:00,458.04,458.37,457.39,458.37,11304.0,431.1677,431.4784,430.5558,431.4784,11304.0
2023-05-02 12:00:00,458.47,458.59,457.6,458.11,6182.0,431.5725,431.6854,430.7535,431.2336,6182.0
2023-05-02 12:10:00,457.91,458.28,457.72,458.25,5442.0,431.0453,431.3936,430.8665,431.3654,5442.0
2023-05-02 12:20:00,458.29,458.57,457.81,458.12,6389.0,431.403,431.6666,430.9512,431.243,6389.0
2023-05-02 12:30:00,458.02,458.11,457.25,457.5,7150.0,431.1489,431.2336,430.4241,430.6594,7150.0
2023-05-02 12:40:00,457.59,458.17,457.46,458.15,8334.0,430.7441,431.2901,430.6217,431.2713,8334.0
2023-05-02 12:50:00,458.11,458.57,457.62,457.76,7157.0,431.2336,431.6666,430.7724,430.9041,7157.0
2023-05-02 13:00:00,457.96,458.27,457.85,458.07,8628.0,431.0924,431.3842,430.9889,431.196,8628.0
2023-05-02 13:10:00,458.06,459.4,458.06,458.98,13552.0,431.1865,432.4479,431.1865,432.0526,13552.0
2023-05-02 13:20:00,458.99,459.47,458.8,459.45,6395.0,432.062,432.5138,431.8831,432.495,6395.0
2023-05-02 13:30:00,459.6,459.79,458.74,458.86,9689.0,432.6362,432.815,431.8266,431.9396,9689.0
2023-05-02 13:40:00,458.97,459.86,458.97,459.8,8144.0,432.0432,432.8809,432.0432,432.8245,8144.0
2023-05-02 13:50:00,459.99,460.24,459.59,459.69,9769.0,433.0033,433.2386,432.6268,432.7209,9769.0
2023-05-02 14:00:00,459.7,459.7,458.92,459.36,7799.0,432.7303,432.7303,431.9961,432.4103,7799.0
2023-05-02 14:10:00,459.47,459.72,458.86,459.53,5764.0,432.5138,432.7492,431.9396,432.5703,5764.0
2023-05-02 14:20:00,459.6,459.64,458.88,459.07,10285.0,432.6362,432.6738,431.9584,432.1373,10285.0
2023-05-02 14:30:00,459.08,459.08,458.49,458.71,13011.0,432.1467,432.1467,431.5913,431.7984,13011.0
2023-05-02 14:40:00,458.83,458.83,458.36,458.41,12262.0,431.9114,431.9114,431.4689,431.516,12262.0
2023-05-02 14:50:00,458.59,458.73,458.33,458.4,10824.0,431.6854,431.8172,431.4407,431.5066,10824.0
2023-05-02 15:00:00,458.4,458.49,457.6,457.68,15643.0,431.5066,431.5913,430.7535,430.8288,15643.0
2023-05-02 15:10:00,457.75,458.2,457.52,457.88,11117.0,430.8947,431.3183,430.6782,431.0171,11117.0
2023-05-02 15:20:00,457.89,458.86,457.87,458.45,12759.0,431.0265,431.9396,431.0077,431.5537,12759.0
2023-05-02 15:30:00,458.31,459.11,458.2,459.0,13353.0,431.4219,432.1749,431.3183,432.0714,13353.0
2023-05-02 15:40:00,458.94,459.01,458.19,458.71,15109.0,432.0149,432.0808,431.3089,431.7984,15109.0
2023-05-02 15:50:00,458.57,459.22,458.18,458.89,77086.0,431.6666,432.2785,431.2995,431.9678,77086.0
2023-05-03 09:30:00,458.2,459.48,456.91,458.04,33659.0,431.3183,432.5232,430.104,431.1677,33659.0
2023-05-03 09:40:00,457.91,458.14,457.0,457.39,7213.0,431.0453,431.2618,430.1887,430.5558,7213.0
2023-05-03 09:50:00,457.62,457.9,456.58,456.65,6783.0,430.7724,431.0359,429.7934,429.8593,6783.0
2023-05-03 10:00:00,456.58,458.15,456.58,457.82,11139.0,429.7934,431.2713,429.7934,430.9606,11139.0
2023-05-03 10:10:00,457.92,458.39,456.07,456.53,11520.0,431.0548,431.4972,429.3133,429.7463,11520.0
2023-05-03 10:20:00,456.28,456.73,455.55,456.5,4427.0,429.511,429.9346,428.8238,429.7181,4427.0
2023-05-03 10:30:00,456.56,457.39,456.43,456.82,10589.0,429.7745,430.5558,429.6522,430.0193,10589.0
2023-05-03 10:40:00,456.6,456.75,455.37,455.38,5892.0,429.8122,429.9534,428.6544,428.6638,5892.0
2023-05-03 10:50:00,455.54,455.88,455.48,455.68,4564.0,428.8144,429.1344,428.7579,428.9462,4564.0
2023-05-03 11:00:00,455.73,455.85,455.13,455.2,5389.0,428.9932,429.1062,428.4284,428.4943,5389.0
2023-05-03 11:10:00,455.32,455.51,455.05,455.25,5738.0,428.6073,428.7861,428.3531,428.5414,5738.0
2023-05-03 11:20:00,455.18,455.57,454.35,455.13,12717.0,428.4755,428.8426,427.6942,428.4284,12717.0
2023-05-03 11:30:00,455.02,455.81,454.9,455.4,5564.0,428.3249,429.0685,428.2119,428.6826,5564.0
2023-05-03 11:40:00,454.98,454.98,454.2,454.25,4453.0,428.2872,428.2872,427.553,427.6001,4453.0
2023-05-03 11:50:00,454.15,454.21,453.56,454.04,14262.0,427.5059,427.5624,426.9505,427.4024,14262.0
2023-05-03 12:00:00,454.08,455.2,454.08,455.2,9257.0,427.44,428.4943,427.44,428.4943,9257.0
2023-05-03 12:10:00,455.27,455.27,454.36,454.41,9679.0,428.5602,428.5602,427.7036,427.7507,9679.0
2023-05-03 12:20:00,454.33,455.1,454.32,454.89,4342.0,427.6754,428.4002,427.666,428.2025,4342.0
2023-05-03 12:30:00,454.89,455.81,454.87,455.6,6489.0,428.2025,429.0685,428.1837,428.8709,6489.0
2023-05-03 12:40:00,455.52,455.67,454.99,455.61,8632.0,428.7956,428.9368,428.2966,428.8803,8632.0
2023-05-03 12:50:00,455.6,456.29,455.53,456.29,11029.0,428.8709,429.5204,428.805,429.5204,11029.0
2023-05-03 13:00:00,456.3,457.51,456.29,457.41,10755.0,429.5298,430.6688,429.5204,430.5747,10755.0
2023-05-03 13:10:00,457.36,457.72,457.31,457.45,4125.0,430.5276,430.8665,430.4805,430.6123,4125.0
2023-05-03 13:20:00,457.26,457.77,457.22,457.77,4939.0,430.4335,430.9136,430.3958,430.9136,4939.0
2023-05-03 13:30:00,457.77,457.99,457.15,457.26,3710.0,430.9136,431.1206,430.3299,430.4335,3710.0
2023-05-03 13:40:00,457.15,457.22,456.82,456.96,4845.0,430.3299,430.3958,430.0193,430.1511,4845.0
2023-05-03 13:50:00,457.01,457.23,456.09,456.09,11387.0,430.1981,430.4052,429.3321,429.3321,11387.0
2023-05-03 14:00:00,456.28,457.33,455.33,455.5,5839.0,429.511,430.4994,428.6167,428.7767,5839.0
2023-05-03 14:10:00,455.35,456.29,455.06,456.22,8188.0,428.6355,429.5204,428.3625,429.4545,8188.0
2023-05-03 14:20:00,456.31,456.93,456.25,456.49,6500.0,429.5392,430.1228,429.4827,429.7086,6500.0
2023-05-03 14:30:00,456.6,456.63,454.88,456.24,16868.0,429.8122,429.8404,428.1931,429.4733,16868.0
2023-05-03 14:40:00,456.31,457.46,455.87,456.42,8928.0,429.5392,430.6217,429.125,429.6428,8928.0
2023-05-03 14:50:00,456.41,456.68,455.03,455.96,10101.0,429.6333,429.8875,428.3343,429.2097,10101.0
2023-05-03 15:00:00,456.38,456.81,455.34,455.53,10002.0,429.6051,430.0099,428.6261,428.805,10002.0
2023-05-03 15:10:00,455.32,455.42,454.5,454.85,11023.0,428.6073,428.7014,427.8354,428.1649,11023.0
2023-05-03 15:20:00,454.82,454.87,453.68,453.74,12466.0,428.1366,428.1837,427.0635,427.12,12466.0
2023-05-03 15:30:00,453.6,454.3,453.41,454.08,18424.0,426.9882,427.6471,426.8093,427.44,18424.0
2023-05-03 15:40:00,454.08,454.79,453.91,454.52,22319.0,427.44,428.1084,427.28,427.8542,22319.0
2023-05-03 15:50:00,454.45,454.7,452.69,453.19,72509.0,427.7883,428.0237,426.1316,426.6023,72509.0
2023-05-04 09:30:00,453.66,454.04,451.37,451.93,31462.0,427.0447,427.4024,424.889,425.4162,31462.0
2023-05-04 09:40:00,451.15,451.37,449.31,449.31,17422.0,424.6819,424.889,422.9499,422.9499,17422.0
2023-05-04 09:50:00,449.53,450.18,448.85,449.67,11755.0,423.157,423.7688,422.5169,423.2888,11755.0
2023-05-04 10:00:00,449.72,450.87,449.25,449.25,9725.0,423.3358,424.4184,422.8934,422.8934,9725.0
2023-05-04 10:10:00,449.0,449.97,448.84,449.35,11507.0,422.6581,423.5712,422.5075,422.9875,11507.0
2023-05-04 10:20:00,449.35,449.46,447.77,447.99,10442.0,422.9875,423.0911,421.5002,421.7073,10442.0
2023-05-04 10:30:00,448.04,448.47,447.27,447.32,9796.0,421.7544,422.1592,421.0296,421.0766,9796.0
2023-05-04 10:40:00,447.15,447.86,446.21,446.88,16645.0,420.9166,421.585,420.0318,420.6624,16645.0
2023-05-04 10:50:00,446.8,447.89,446.21,447.52,13198.0,420.5871,421.6132,420.0318,421.2649,13198.0
2023-05-04 11:00:00,447.62,448.92,447.31,448.92,11522.0,421.359,422.5828,421.0672,422.5828,11522.0
2023-05-04 11:10:00,448.7,449.22,448.6,449.0,9978.0,422.3757,422.8652,422.2815,422.6581,9978.0
2023-05-04 11:20:00,449.05,450.14,448.95,449.8,7638.0,422.7051,423.7312,422.611,423.4111,7638.0
2023-05-04 11:30:00,449.9,449.96,447.53,448.75,12697.0,423.5053,423.5617,421.2743,422.4227,12697.0
2023-05-04 11:40:00,448.95,448.95,448.1,448.23,6142.0,422.611,422.611,421.8109,421.9332,6142.0
2023-05-04 11:50:00,448.29,448.29,447.74,447.85,3407.0,421.9897,421.9897,421.472,421.5755,3407.0
2023-05-04 12:00:00,447.75,447.88,446.96,447.59,18278.0,421.4814,421.6038,420.7378,421.3308,18278.0
2023-05-04 12:10:00,447.5,448.27,447.21,448.0,4865.0,421.2461,421.9709,420.9731,421.7167,4865.0
2023-05-04 12:20:00,447.86,448.98,447.83,448.89,4302.0,421.585,422.6392,421.5567,422.5545,4302.0
2023-05-04 12:30:00,448.88,448.89,448.39,448.88,4702.0,422.5451,422.5545,422.0839,422.5451,4702.0
2023-05-04 12:40:00,448.99,449.37,448.57,449.37,4658.0,422.6487,423.0064,422.2533,423.0064,4658.0
2023-05-04 12:50:00,449.58,450.28,449.36,450.2,5238.0,423.204,423.863,422.997,423.7877,5238.0
2023-05-04 13:00:00,450.29,450.99,450.25,450.9,6611.0,423.8724,424.5313,423.8347,424.4466,6611.0
2023-05-04 13:10:00,450.93,451.59,450.82,451.41,6992.0,424.4748,425.0961,424.3713,424.9267,6992.0
2023-05-04 13:20:00,451.45,452.47,451.44,451.5,8208.0,424.9643,425.9245,424.9549,425.0114,8208.0
2023-05-04 13:30:00,451.63,451.95,451.29,451.42,7173.0,425.1338,425.435,424.8137,424.9361,7173.0
2023-05-04 13:40:00,451.35,451.36,450.29,450.29,6261.0,424.8702,424.8796,423.8724,423.8724,6261.0
2023-05-04 13:50:00,450.26,450.88,449.89,450.86,7113.0,423.8441,424.4278,423.4959,424.4089,7113.0
2023-05-04 14:00:00,450.96,451.15,450.33,450.99,7095.0,424.5031,424.6819,423.91,424.5313,7095.0
2023-05-04 14:10:00,451.06,451.93,451.05,451.84,15742.0,424.5972,425.4162,424.5878,425.3315,15742.0
2023-05-04 14:20:00,451.84,452.03,451.54,451.59,8302.0,425.3315,425.5103,425.0491,425.0961,8302.0
2023-05-04 14:30:00,451.33,451.4,450.69,450.75,8130.0,424.8514,424.9173,424.2489,424.3054,8130.0
2023-05-04 14:40:00,450.61,450.97,450.54,450.86,5417.0,424.1736,424.5125,424.1077,424.4089,5417.0
2023-05-04 14:50:00,450.86,451.65,450.64,451.61,8079.0,424.4089,425.1526,424.2019,425.1149,8079.0
2023-05-04 15:00:00,451.76,452.69,451.7,452.37,8753.0,425.2561,426.1316,425.1997,425.8304,8753.0
2023-05-04 15:10:00,452.33,452.4,451.4,451.71,10765.0,425.7927,425.8586,424.9173,425.2091,10765.0
2023-05-04 15:20:00,451.61,452.24,451.35,451.64,10525.0,425.1149,425.708,424.8702,425.1432,10525.0
2023-05-04 15:30:00,451.59,452.7,451.56,452.25,15553.0,425.0961,426.141,425.0679,425.7174,15553.0
2023-05-04 15:40:00,452.3,452.3,451.45,451.92,14119.0,425.7645,425.7645,424.9643,425.4068,14119.0
2023-05-04 15:50:00,451.84,452.36,451.46,452.14,73199.0,425.3315,425.8209,424.9737,425.6139,73199.0
2023-05-05 09:30:00,452.69,453.44,452.08,453.28,49762.0,426.1316,426.8376,425.5574,426.687,49762.0
2023-05-05 09:40:00,453.28,454.67,453.0,453.4,20441.0,426.687,427.9954,426.4234,426.7999,20441.0
2023-05-05 09:50:00,453.63,453.64,452.36,453.3,17992.0,427.0164,427.0259,425.8209,426.7058,17992.0
2023-05-05 10:00:00,453.25,453.78,452.71,453.37,16677.0,426.6587,427.1576,426.1504,426.7717,16677.0
2023-05-05 10:10:00,453.24,453.6,452.87,453.25,14653.0,426.6493,426.9882,426.301,426.6587,14653.0
2023-05-05 10:20:00,453.34,453.8,453.06,453.1,15453.0,426.7435,427.1765,426.4799,426.5175,15453.0
2023-05-05 10:30:00,453.44,454.5,453.44,454.37,7947.0,426.8376,427.8354,426.8376,427.713,7947.0
2023-05-05 10:40:00,454.58,454.9,453.72,453.83,9624.0,427.9107,428.2119,427.1012,427.2047,9624.0
2023-05-05 10:50:00,453.83,455.42,453.83,454.8,11700.0,427.2047,428.7014,427.2047,428.1178,11700.0
2023-05-05 11:00:00,454.71,455.28,454.59,454.59,7539.0,428.0331,428.5696,427.9201,427.9201,7539.0
2023-05-05 11:10:00,454.37,454.38,453.73,453.81,6796.0,427.713,427.7224,427.1106,427.1859,6796.0
2023-05-05 11:20:00,453.81,454.23,453.27,454.23,5286.0,427.1859,427.5812,426.6776,427.5812,5286.0
2023-05-05 11:30:00,454.21,454.25,453.2,453.23,4733.0,427.5624,427.6001,426.6117,426.6399,4733.0
2023-05-05 11:40:00,453.07,453.25,452.56,452.69,3920.0,426.4893,426.6587,426.0092,426.1316,3920.0
2023-05-05 11:50:00,453.05,453.43,452.73,453.3,4579.0,426.4705,426.8282,426.1692,426.7058,4579.0
2023-05-05 12:00:00,453.43,453.63,452.64,452.85,3660.0,426.8282,427.0164,426.0845,426.2822,3660.0
2023-05-05 12:10:00,452.77,453.22,452.3,452.55,11733.0,426.2069,426.6305,425.7645,425.9998,11733.0
2023-05-05 12:20:00,452.58,453.3,452.58,453.22,3402.0,426.028,426.7058,426.028,426.6305,3402.0
2023-05-05 12:30:00,453.28,453.85,452.98,452.99,8981.0,426.687,427.2235,426.4046,426.414,8981.0
2023-05-05 12:40:00,453.42,453.6,452.93,453.58,7235.0,426.8188,426.9882,426.3575,426.9694,7235.0
2023-05-05 12:50:00,453.59,453.61,453.12,453.19,5775.0,426.9788,426.9976,426.5364,426.6023,5775.0
2023-05-05 13:00:00,453.18,453.78,453.17,453.55,4629.0,426.5928,427.1576,426.5834,426.9411,4629.0
2023-05-05 13:10:00,453.55,453.55,453.16,453.22,4706.0,426.9411,426.9411,426.574,426.6305,4706.0
2023-05-05 13:20:00,453.34,453.84,453.32,453.78,5834.0,426.7435,427.2141,426.7246,427.1576,5834.0
2023-05-05 13:30:00,453.7,454.0,453.62,453.95,6897.0,427.0823,427.3647,427.007,427.3177,6897.0
2023-05-05 13:40:00,453.97,454.52,453.81,454.19,9508.0,427.3365,427.8542,427.1859,427.5436,9508.0
2023-05-05 13:50:00,454.29,454.66,454.09,454.66,3112.0,427.6377,427.986,427.4495,427.986,3112.0
2023-05-05 14:00:00,454.78,455.5,454.75,455.43,5619.0,428.099,428.7767,428.0707,428.7108,5619.0
2023-05-05 14:10:00,455.5,455.74,455.16,455.16,4208.0,428.7767,429.0026,428.4567,428.4567,4208.0
2023-05-05 14:20:00,455.02,455.66,455.02,455.37,5789.0,428.3249,428.9273,428.3249,428.6544,5789.0
2023-05-05 14:30:00,455.43,456.53,455.42,456.51,7912.0,428.7108,429.7463,428.7014,429.7275,7912.0
2023-05-05 14:40:00,456.49,456.94,456.42,456.85,5293.0,429.7086,430.1322,429.6428,430.0475,5293.0
2023-05-05 14:50:00,456.83,457.1,456.68,456.68,9252.0,430.0287,430.2829,429.8875,429.8875,9252.0
2023-05-05 15:00:00,456.6,457.08,456.45,456.56,10350.0,429.8122,430.264,429.671,429.7745,10350.0
2023-05-05 15:10:00,456.6,456.6,455.8,456.35,12570.0,429.8122,429.8122,429.0591,429.5769,12570.0
2023-05-05 15:20:00,456.28,456.34,455.53,455.78,7945.0,429.511,429.5674,428.805,429.0403,7945.0
2023-05-05 15:30:00,455.86,456.21,455.55,455.63,19277.0,429.1156,429.4451,428.8238,428.8991,19277.0
2023-05-05 15:40:00,455.56,456.17,455.08,455.46,21216.0,428.8332,429.4074,428.3814,428.7391,21216.0
2023-05-05 15:50:00,455.46,455.57,454.47,455.56,71917.0,428.7391,428.8426,427.8072,428.8332,71917.0
2023-05-08 09:30:00,456.49,458.02,456.0,457.97,17496.0,429.7086,431.1489,429.2474,431.1018,17496.0
2023-05-08 09:40:00,457.65,458.3,456.46,457.39,8407.0,430.8006,431.4125,429.6804,430.5558,8407.0
2023-05-08 09:50:00,457.37,457.88,457.25,457.68,4344.0,430.537,431.0171,430.4241,430.8288,4344.0
2023-05-08 10:00:00,457.88,457.92,457.21,457.22,9607.0,431.0171,431.0548,430.3864,430.3958,9607.0
2023-05-08 10:10:00,457.24,457.48,456.51,456.71,7672.0,430.4146,430.6406,429.7275,429.9157,7672.0
2023-05-08 10:20:00,456.67,456.79,455.63,455.71,2833.0,429.8781,429.991,428.8991,428.9744,2833.0
2023-05-08 10:30:00,455.84,456.26,455.77,456.15,7581.0,429.0968,429.4921,429.0309,429.3886,7581.0
2023-05-08 10:40:00,456.04,456.56,455.8,455.81,3724.0,429.285,429.7745,429.0591,429.0685,3724.0
2023-05-08 10:50:00,455.95,455.98,455.18,455.24,7399.0,429.2003,429.2286,428.4755,428.532,7399.0
2023-05-08 11:00:00,455.22,455.37,454.81,455.22,6154.0,428.5132,428.6544,428.1272,428.5132,6154.0
2023-05-08 11:10:00,455.15,455.16,454.13,454.31,1900.0,428.4473,428.4567,427.4871,427.6565,1900.0
2023-05-08 11:20:00,454.36,454.46,453.98,454.03,9951.0,427.7036,427.7977,427.3459,427.393,9951.0
2023-05-08 11:30:00,453.83,453.89,453.45,453.63,5017.0,427.2047,427.2612,426.847,427.0164,5017.0
2023-05-08 11:40:00,453.49,454.13,453.47,454.11,4404.0,426.8847,427.4871,426.8658,427.4683,4404.0
2023-05-08 11:50:00,454.18,454.2,453.5,453.65,3522.0,427.5342,427.553,426.8941,427.0353,3522.0
2023-05-08 12:00:00,453.75,453.88,453.17,453.32,5675.0,427.1294,427.2518,426.5834,426.7246,5675.0
2023-05-08 12:10:00,453.24,453.24,452.65,453.17,3264.0,426.6493,426.6493,426.0939,426.5834,3264.0
2023-05-08 12:20:00,453.35,453.54,453.1,453.31,3166.0,426.7529,426.9317,426.5175,426.7152,3166.0
2023-05-08 12:30:00,453.23,453.39,453.19,453.39,1129.0,426.6399,426.7905,426.6023,426.7905,1129.0
2023-05-08 12:40:00,453.25,453.27,452.97,453.13,3124.0,426.6587,426.6776,426.3952,426.5458,3124.0
2023-05-08 12:50:00,453.08,453.37,452.83,453.37,1676.0,426.4987,426.7717,426.2634,426.7717,1676.0
2023-05-08 13:00:00,453.33,453.39,452.88,453.02,3808.0,426.734,426.7905,426.3104,426.4422,3808.0
2023-05-08 13:10:00,452.96,452.96,452.56,452.74,4673.0,426.3857,426.3857,426.0092,426.1787,4673.0
2023-05-08 13:20:00,452.64,452.92,452.59,452.68,2301.0,426.0845,426.3481,426.0375,426.1222,2301.0
2023-05-08 13:30:00,452.78,452.92,452.69,452.81,2949.0,426.2163,426.3481,426.1316,426.2445,2949.0
2023-05-08 13:40:00,452.97,453.15,452.9,453.0,5356.0,426.3952,426.5646,426.3293,426.4234,5356.0
2023-05-08 13:50:00,452.86,452.88,452.55,452.74,2928.0,426.2916,426.3104,425.9998,426.1787,2928.0
2023-05-08 14:00:00,452.73,452.92,451.61,451.98,9300.0,426.1692,426.3481,425.1149,425.4632,9300.0
2023-05-08 14:10:00,452.12,452.62,451.81,452.53,10406.0,425.595,426.0657,425.3032,425.981,10406.0
2023-05-08 14:20:00,452.63,453.19,452.63,453.05,6828.0,426.0751,426.6023,426.0751,426.4705,6828.0
2023-05-08 14:30:00,453.1,453.2,452.52,452.52,8350.0,426.5175,426.6117,425.9716,425.9716,8350.0
2023-05-08 14:40:00,452.42,452.56,452.03,452.17,4399.0,425.8774,426.0092,425.5103,425.6421,4399.0
2023-05-08 14:50:00,452.29,452.31,451.76,451.99,6110.0,425.7551,425.7739,425.2561,425.4727,6110.0
2023-05-08 15:00:00,451.82,451.94,451.53,451.63,12028.0,425.3126,425.4256,425.0396,425.1338,12028.0
2023-05-08 15:10:00,451.53,451.92,451.14,451.56,9472.0,425.0396,425.4068,424.6725,425.0679,9472.0
2023-05-08 15:20:00,451.5,451.7,451.24,451.29,13645.0,425.0114,425.1997,424.7667,424.8137,13645.0
2023-05-08 15:30:00,451.29,451.62,450.96,451.62,43839.0,424.8137,425.1244,424.5031,425.1244,43839.0
2023-05-08 15:40:00,451.69,451.75,450.43,450.44,41048.0,425.1903,425.2467,424.0042,424.0136,41048.0
2023-05-08 15:50:00,450.53,450.96,450.06,450.96,73133.0,424.0983,424.5031,423.6559,424.5031,73133.0
2023-05-09 09:30:00,452.9,453.0,450.46,450.52,26555.0,426.3293,426.4234,424.0324,424.0889,26555.0
2023-05-09 09:40:00,450.1,451.51,450.1,451.33,4270.0,423.6935,425.0208,423.6935,424.8514,4270.0
2023-05-09 09:50:00,451.7,451.79,451.23,451.65,5102.0,425.1997,425.2844,424.7572,425.1526,5102.0
2023-05-09 10:00:00,452.0,452.4,451.31,451.31,9211.0,425.4821,425.8586,424.8325,424.8325,9211.0
2023-05-09 10:10:00,451.62,452.67,451.62,452.3,6315.0,425.1244,426.1128,425.1244,425.7645,6315.0
2023-05-09 10:20:00,452.41,452.66,451.93,452.43,4002.0,425.868,426.1033,425.4162,425.8868,4002.0
2023-05-09 10:30:00,452.55,452.71,451.3,451.36,5295.0,425.9998,426.1504,424.8231,424.8796,5295.0
2023-05-09 10:40:00,451.62,452.02,451.58,451.65,3945.0,425.1244,425.5009,425.0867,425.1526,3945.0
2023-05-09 10:50:00,451.63,452.51,451.42,451.88,5273.0,425.1338,425.9621,424.9361,425.3691,5273.0
2023-05-09 11:00:00,451.96,453.0,451.7,453.0,5098.0,425.4444,426.4234,425.1997,426.4234,5098.0
2023-05-09 11:10:00,452.94,453.16,452.47,453.16,4223.0,426.3669,426.574,425.9245,426.574,4223.0
2023-05-09 11:20:00,453.08,453.1,452.45,452.45,3970.0,426.4987,426.5175,425.9057,425.9057,3970.0
2023-05-09 11:30:00,452.68,452.8,452.24,452.31,6570.0,426.1222,426.2351,425.708,425.7739,6570.0
2023-05-09 11:40:00,452.23,452.32,451.6,451.61,3188.0,425.6986,425.7833,425.1055,425.1149,3188.0
2023-05-09 11:50:00,451.88,452.32,451.3,451.3,3781.0,425.3691,425.7833,424.8231,424.8231,3781.0
2023-05-09 12:00:00,451.44,451.7,451.44,451.7,1500.0,424.9549,425.1997,424.9549,425.1997,1500.0
2023-05-09 12:10:00,451.61,451.78,450.97,451.77,8324.0,425.1149,425.275,424.5125,425.2656,8324.0
2023-05-09 12:20:00,451.62,451.63,451.28,451.49,3316.0,425.1244,425.1338,424.8043,425.002,3316.0
2023-05-09 12:30:00,451.54,452.03,451.41,451.49,3148.0,425.0491,425.5103,424.9267,425.002,3148.0
2023-05-09 12:40:00,451.4,451.49,451.07,451.31,2769.0,424.9173,425.002,424.6066,424.8325,2769.0
2023-05-09 12:50:00,451.52,451.53,451.26,451.28,2143.0,425.0302,425.0396,424.7855,424.8043,2143.0
2023-05-09 13:00:00,451.25,451.71,451.24,451.51,7968.0,424.7761,425.2091,424.7667,425.0208,7968.0
2023-05-09 13:10:00,451.64,451.81,451.46,451.79,3142.0,425.1432,425.3032,424.9737,425.2844,3142.0
2023-05-09 13:20:00,451.81,452.17,451.76,452.03,3732.0,425.3032,425.6421,425.2561,425.5103,3732.0
2023-05-09 13:30:00,452.12,452.33,452.11,452.24,5608.0,425.595,425.7927,425.5856,425.708,5608.0
2023-05-09 13:40:00,452.22,452.38,451.98,452.21,6873.0,425.6892,425.8398,425.4632,425.6797,6873.0
2023-05-09 13:50:00,452.24,453.22,452.19,453.12,6554.0,425.708,426.6305,425.6609,426.5364,6554.0
2023-05-09 14:00:00,453.23,453.29,452.82,453.0,4267.0,426.6399,426.6964,426.254,426.4234,4267.0
2023-05-09 14:10:00,453.08,453.59,453.08,453.46,2987.0,426.4987,426.9788,426.4987,426.8564,2987.0
2023-05-09 14:20:00,453.3,453.5,453.11,453.46,4530.0,426.7058,426.8941,426.5269,426.8564,4530.0
2023-05-09 14:30:00,453.41,453.51,452.94,452.98,6094.0,426.8093,426.9035,426.3669,426.4046,6094.0
2023-05-09 14:40:00,452.91,453.16,452.69,452.93,4721.0,426.3387,426.574,426.1316,426.3575,4721.0
2023-05-09 14:50:00,452.93,453.25,452.76,453.11,5631.0,426.3575,426.6587,426.1975,426.5269,5631.0
2023-05-09 15:00:00,453.01,453.91,453.01,453.82,5811.0,426.4328,427.28,426.4328,427.1953,5811.0
2023-05-09 15:10:00,453.59,453.76,453.05,453.05,5717.0,426.9788,427.1388,426.4705,426.4705,5717.0
2023-05-09 15:20:00,453.11,453.41,453.04,453.17,5150.0,426.5269,426.8093,426.4611,426.5834,5150.0
2023-05-09 15:30:00,453.28,453.5,453.26,453.39,8408.0,426.687,426.8941,426.6681,426.7905,8408.0
2023-05-09 15:40:00,453.23,453.29,452.75,452.85,14621.0,426.6399,426.6964,426.1881,426.2822,14621.0
2023-05-09 15:50:00,452.62,452.69,451.65,452.17,46889.0,426.0657,426.1316,425.1526,425.6421,46889.0
2023-05-10 09:30:00,452.81,453.0,450.77,450.77,15637.0,426.2445,426.4234,424.3242,424.3242,15637.0
2023-05-10 09:40:00,450.83,451.18,449.9,450.08,12614.0,424.3807,424.7102,423.5053,423.6747,12614.0
2023-05-10 09:50:00,450.26,451.14,449.64,451.09,5203.0,423.8441,424.6725,423.2605,424.6255,5203.0
2023-05-10 10:00:00,451.17,451.76,450.78,451.07,7636.0,424.7008,425.2561,424.3336,424.6066,7636.0
2023-05-10 10:10:00,450.84,452.24,450.84,450.92,9662.0,424.3901,425.708,424.3901,424.4654,9662.0
2023-05-10 10:20:00,451.1,451.13,450.51,450.51,4337.0,424.6349,424.6631,424.0795,424.0795,4337.0
2023-05-10 10:30:00,450.5,450.71,450.24,450.41,3566.0,424.0701,424.2677,423.8253,423.9853,3566.0
2023-05-10 10:40:00,450.6,450.6,449.71,450.59,7854.0,424.1642,424.1642,423.3264,424.1548,7854.0
2023-05-10 10:50:00,450.58,451.22,450.33,450.88,3626.0,424.1454,424.7478,423.91,424.4278,3626.0
2023-05-10 11:00:00,450.96,451.64,450.91,451.64,2858.0,424.5031,425.1432,424.456,425.1432,2858.0
2023-05-10 11:10:00,451.81,452.71,451.71,452.71,6920.0,425.3032,426.1504,425.2091,426.1504,6920.0
2023-05-10 11:20:00,452.79,452.8,451.97,452.3,9380.0,426.2257,426.2351,425.4538,425.7645,9380.0
2023-05-10 11:30:00,452.08,452.18,451.58,452.18,3386.0,425.5574,425.6515,425.0867,425.6515,3386.0
2023-05-10 11:40:00,452.18,452.4,451.76,451.78,4989.0,425.6515,425.8586,425.2561,425.275,4989.0
2023-05-10 11:50:00,451.86,451.87,451.36,451.85,4624.0,425.3503,425.3597,424.8796,425.3409,4624.0
2023-05-10 12:00:00,451.91,452.12,451.18,451.21,3417.0,425.3973,425.595,424.7102,424.7384,3417.0
2023-05-10 12:10:00,451.19,451.27,450.73,451.27,3120.0,424.7196,424.7949,424.2866,424.7949,3120.0
2023-05-10 12:20:00,451.36,451.8,451.36,451.44,5206.0,424.8796,425.2938,424.8796,424.9549,5206.0
2023-05-10 12:30:00,451.47,451.62,450.74,450.75,5948.0,424.9832,425.1244,424.296,424.3054,5948.0
2023-05-10 12:40:00,450.69,451.04,450.5,450.5,1113.0,424.2489,424.5784,424.0701,424.0701,1113.0
2023-05-10 12:50:00,450.21,450.49,449.78,450.1,6624.0,423.7971,424.0607,423.3923,423.6935,6624.0
2023-05-10 13:00:00,450.28,450.28,449.9,449.9,2998.0,423.863,423.863,423.5053,423.5053,2998.0
2023-05-10 13:10:00,449.94,450.26,449.83,450.03,2480.0,423.5429,423.8441,423.4394,423.6276,2480.0
2023-05-10 13:20:00,449.96,449.97,449.0,449.11,2232.0,423.5617,423.5712,422.6581,422.7616,2232.0
2023-05-10 13:30:00,449.27,449.47,448.71,448.81,4369.0,422.9122,423.1005,422.3851,422.4792,4369.0
2023-05-10 13:40:00,448.79,449.19,448.71,449.19,8965.0,422.4604,422.8369,422.3851,422.8369,8965.0
2023-05-10 13:50:00,449.48,449.88,449.36,449.59,3248.0,423.1099,423.4864,422.997,423.2135,3248.0
2023-05-10 14:00:00,449.89,450.27,449.82,450.16,1888.0,423.4959,423.8536,423.43,423.75,1888.0
2023-05-10 14:10:00,450.1,450.31,449.88,449.95,4014.0,423.6935,423.8912,423.4864,423.5523,4014.0
2023-05-10 14:20:00,449.8,450.03,449.3,449.92,5196.0,423.4111,423.6276,422.9405,423.5241,5196.0
2023-05-10 14:30:00,449.99,450.45,449.99,450.44,12564.0,423.59,424.023,423.59,424.0136,12564.0
2023-05-10 14:40:00,450.48,450.73,450.24,450.24,4331.0,424.0512,424.2866,423.8253,423.8253,4331.0
2023-05-10 14:50:00,450.15,450.75,450.15,450.71,2012.0,423.7406,424.3054,423.7406,424.2677,2012.0
2023-05-10 15:00:00,450.73,451.32,450.73,451.14,4331.0,424.2866,424.842,424.2866,424.6725,4331.0
2023-05-10 15:10:00,451.34,451.34,450.45,451.0,6348.0,424.8608,424.8608,424.023,424.5407,6348.0
2023-05-10 15:20:00,451.12,452.32,451.12,451.88,11490.0,424.6537,425.7833,424.6537,425.3691,11490.0
2023-05-10 15:30:00,451.77,452.59,451.69,452.5,5500.0,425.2656,426.0375,425.1903,425.9527,5500.0
2023-05-10 15:40:00,452.62,452.91,452.25,452.72,9751.0,426.0657,426.3387,425.7174,426.1598,9751.0
2023-05-10 15:50:00,452.69,453.29,452.09,453.1,36749.0,426.1316,426.6964,425.5668,426.5175,36749.0
2023-05-11 09:30:00,450.58,452.22,450.08,451.0,28217.0,424.1454,425.6892,423.6747,424.5407,28217.0
2023-05-11 09:40:00,450.9,451.48,450.0,450.1,12102.0,424.4466,424.9926,423.5994,423.6935,12102.0
2023-05-11 09:50:00,450.1,450.22,449.13,449.54,7934.0,423.6935,423.8065,422.7804,423.1664,7934.0
2023-05-11 10:00:00,449.44,449.49,448.77,449.13,8739.0,423.0723,423.1193,422.4416,422.7804,8739.0
2023-05-11 10:10:00,449.1,449.52,448.54,449.14,7566.0,422.7522,423.1476,422.2251,422.7899,7566.0
2023-05-11 10:20:00,449.14,449.57,448.61,449.23,8213.0,422.7899,423.1946,422.291,422.8746,8213.0
2023-05-11 10:30:00,449.42,449.5,448.74,449.02,6045.0,423.0534,423.1287,422.4133,422.6769,6045.0
2023-05-11 10:40:00,449.02,449.95,448.86,449.8,5383.0,422.6769,423.5523,422.5263,423.4111,5383.0
2023-05-11 10:50:00,449.97,449.97,449.21,449.55,6780.0,423.5712,423.5712,422.8558,423.1758,6780.0
2023-05-11 11:00:00,449.46,450.39,449.45,449.63,4965.0,423.0911,423.9665,423.0817,423.2511,4965.0
2023-05-11 11:10:00,449.78,450.06,449.58,449.95,6526.0,423.3923,423.6559,423.204,423.5523,6526.0
2023-05-11 11:20:00,450.16,450.88,450.16,450.88,2327.0,423.75,424.4278,423.75,424.4278,2327.0
2023-05-11 11:30:00,450.87,451.42,450.61,450.62,3006.0,424.4184,424.9361,424.1736,424.183,3006.0
2023-05-11 11:40:00,450.97,451.53,450.87,451.32,4676.0,424.5125,425.0396,424.4184,424.842,4676.0
2023-05-11 11:50:00,451.14,451.7,451.14,451.19,4346.0,424.6725,425.1997,424.6725,424.7196,4346.0
2023-05-11 12:00:00,451.03,451.9,450.99,451.64,3915.0,424.569,425.3879,424.5313,425.1432,3915.0
2023-05-11 12:10:00,451.64,451.66,451.1,451.17,2846.0,425.1432,425.162,424.6349,424.7008,2846.0
2023-05-11 12:20:00,451.24,451.64,450.74,451.01,3592.0,424.7667,425.1432,424.296,424.5501,3592.0
2023-05-11 12:30:00,450.93,451.17,450.81,450.94,2525.0,424.4748,424.7008,424.3619,424.4843,2525.0
2023-05-11 12:40:00,450.83,450.92,450.45,450.75,3785.0,424.3807,424.4654,424.023,424.3054,3785.0
2023-05-11 12:50:00,450.75,450.75,450.17,450.47,4390.0,424.3054,424.3054,423.7594,424.0418,4390.0
2023-05-11 13:00:00,450.53,450.53,450.1,450.15,5312.0,424.0983,424.0983,423.6935,423.7406,5312.0
2023-05-11 13:10:00,450.12,450.45,449.83,450.45,2383.0,423.7124,424.023,423.4394,424.023,2383.0
2023-05-11 13:20:00,450.52,450.63,450.0,450.02,3941.0,424.0889,424.1924,423.5994,423.6182,3941.0
2023-05-11 13:30:00,449.52,449.8,449.21,449.8,2547.0,423.1476,423.4111,422.8558,423.4111,2547.0
2023-05-11 13:40:00,449.94,450.02,448.78,448.78,4414.0,423.5429,423.6182,422.451,422.451,4414.0
2023-05-11 13:50:00,448.62,449.65,448.62,449.65,4013.0,422.3004,423.2699,422.3004,423.2699,4013.0
2023-05-11 14:00:00,449.68,449.68,449.1,449.1,2108.0,423.2982,423.2982,422.7522,422.7522,2108.0
2023-05-11 14:10:00,449.12,449.13,448.81,448.81,1614.0,422.771,422.7804,422.4792,422.4792,1614.0
2023-05-11 14:20:00,448.78,449.34,448.64,449.13,4970.0,422.451,422.9781,422.3192,422.7804,4970.0
2023-05-11 14:30:00,449.3,449.64,449.1,449.46,7467.0,422.9405,423.2605,422.7522,423.0911,7467.0
2023-05-11 14:40:00,449.44,449.8,449.36,449.58,10763.0,423.0723,423.4111,422.997,423.204,10763.0
2023-05-11 14:50:00,449.49,449.59,449.0,449.42,5718.0,423.1193,423.2135,422.6581,423.0534,5718.0
2023-05-11 15:00:00,449.5,449.69,449.3,449.58,5128.0,423.1287,423.3076,422.9405,423.204,5128.0
2023-05-11 15:10:00,449.49,449.68,448.96,449.0,10329.0,423.1193,423.2982,422.6204,422.6581,10329.0
2023-05-11 15:20:00,448.92,449.21,448.8,449.15,6102.0,422.5828,422.8558,422.4698,422.7993,6102.0
2023-05-11 15:30:00,449.16,449.78,449.05,449.78,9813.0,422.8087,423.3923,422.7051,423.3923,9813.0
2023-05-11 15:40:00,449.68,450.55,449.64,450.3,14149.0,423.2982,424.1171,423.2605,423.8818,14149.0
2023-05-11 15:50:00,450.17,451.09,450.16,450.62,41004.0,423.7594,424.6255,423.75,424.183,41004.0
2023-05-12 09:30:00,452.8,453.87,451.88,452.77,17345.0,426.2351,427.2424,425.3691,426.2069,17345.0
2023-05-12 09:40:00,452.78,453.28,452.63,452.7,4987.0,426.2163,426.687,426.0751,426.141,4987.0
2023-05-12 09:50:00,452.83,453.37,452.66,453.0,3318.0,426.2634,426.7717,426.1033,426.4234,3318.0
2023-05-12 10:00:00,452.65,453.37,452.45,453.37,5958.0,426.0939,426.7717,425.9057,426.7717,5958.0
2023-05-12 10:10:00,453.5,453.5,452.45,452.61,5401.0,426.8941,426.8941,425.9057,426.0563,5401.0
2023-05-12 10:20:00,452.43,453.01,452.38,453.0,3510.0,425.8868,426.4328,425.8398,426.4234,3510.0
2023-05-12 10:30:00,453.1,453.1,452.25,452.54,7095.0,426.5175,426.5175,425.7174,425.9904,7095.0
2023-05-12 10:40:00,452.53,452.88,452.27,452.29,6675.0,425.981,426.3104,425.7362,425.7551,6675.0
2023-05-12 10:50:00,452.34,453.26,452.34,453.26,4001.0,425.8021,426.6681,425.8021,426.6681,4001.0
2023-05-12 11:00:00,453.12,453.12,452.63,452.8,5796.0,426.5364,426.5364,426.0751,426.2351,5796.0
2023-05-12 11:10:00,452.7,452.7,451.54,451.54,4011.0,426.141,426.141,425.0491,425.0491,4011.0
2023-05-12 11:20:00,451.67,451.73,450.7,450.7,2256.0,425.1714,425.2279,424.2583,424.2583,2256.0
2023-05-12 11:30:00,450.69,451.11,450.48,450.48,2976.0,424.2489,424.6443,424.0512,424.0512,2976.0
2023-05-12 11:40:00,450.49,450.64,450.0,450.56,5205.0,424.0607,424.2019,423.5994,424.1265,5205.0
2023-05-12 11:50:00,450.4,450.66,450.01,450.58,2881.0,423.9759,424.2207,423.6088,424.1454,2881.0
2023-05-12 12:00:00,450.78,450.88,449.73,449.74,4383.0,424.3336,424.4278,423.3452,423.3547,4383.0
2023-05-12 12:10:00,449.62,449.65,449.1,449.65,3317.0,423.2417,423.2699,422.7522,423.2699,3317.0
2023-05-12 12:20:00,449.4,449.4,449.16,449.36,2917.0,423.0346,423.0346,422.8087,422.997,2917.0
2023-05-12 12:30:00,449.36,449.47,448.61,449.02,4349.0,422.997,423.1005,422.291,422.6769,4349.0
2023-05-12 12:40:00,448.96,449.14,448.3,448.3,4677.0,422.6204,422.7899,421.9991,421.9991,4677.0
2023-05-12 12:50:00,448.48,448.91,448.46,448.86,4003.0,422.1686,422.5734,422.1498,422.5263,4003.0
2023-05-12 13:00:00,448.69,449.15,448.65,448.87,3590.0,422.3663,422.7993,422.3286,422.5357,3590.0
2023-05-12 13:10:00,448.76,449.09,448.7,448.93,2029.0,422.4322,422.7428,422.3757,422.5922,2029.0
2023-05-12 13:20:00,449.12,449.61,448.98,449.34,5802.0,422.771,423.2323,422.6392,422.9781,5802.0
2023-05-12 13:30:00,449.29,449.43,448.0,448.29,10126.0,422.9311,423.0628,421.7167,421.9897,10126.0
2023-05-12 13:40:00,448.35,449.13,448.25,448.54,7029.0,422.0462,422.7804,421.9521,422.2251,7029.0
2023-05-12 13:50:00,448.6,448.6,447.91,447.99,6380.0,422.2815,422.2815,421.632,421.7073,6380.0
2023-05-12 14:00:00,447.98,448.55,447.8,448.38,7000.0,421.6979,422.2345,421.5285,422.0744,7000.0
2023-05-12 14:10:00,448.47,448.63,447.8,447.91,6208.0,422.1592,422.3098,421.5285,421.632,6208.0
2023-05-12 14:20:00,447.82,448.74,447.82,448.4,5415.0,421.5473,422.4133,421.5473,422.0933,5415.0
2023-05-12 14:30:00,448.55,448.64,448.22,448.34,5361.0,422.2345,422.3192,421.9238,422.0368,5361.0
2023-05-12 14:40:00,448.16,448.84,448.04,448.53,5557.0,421.8674,422.5075,421.7544,422.2156,5557.0
2023-05-12 14:50:00,448.79,449.13,448.64,448.75,6419.0,422.4604,422.7804,422.3192,422.4227,6419.0
2023-05-12 15:00:00,448.72,449.09,448.37,448.99,4717.0,422.3945,422.7428,422.065,422.6487,4717.0
2023-05-12 15:10:00,449.03,449.08,448.64,449.07,6359.0,422.6863,422.7334,422.3192,422.724,6359.0
2023-05-12 15:20:00,449.19,449.29,449.0,449.27,5858.0,422.8369,422.9311,422.6581,422.9122,5858.0
2023-05-12 15:30:00,449.28,450.28,449.25,450.28,12380.0,422.9216,423.863,422.8934,423.863,12380.0
2023-05-12 15:40:00,450.53,450.64,449.97,449.97,17935.0,424.0983,424.2019,423.5712,423.5712,17935.0
2023-05-12 15:50:00,450.1,451.26,450.09,451.02,53030.0,423.6935,424.7855,423.6841,424.5596,53030.0
2023-05-15 09:30:00,450.79,451.52,449.42,450.36,33926.0,424.3431,425.0302,423.0534,423.9383,33926.0
2023-05-15 09:40:00,450.4,450.53,449.57,450.33,14465.0,423.9759,424.0983,423.1946,423.91,14465.0
2023-05-15 09:50:00,450.37,451.16,450.18,450.3,22049.0,423.9477,424.6913,423.7688,423.8818,22049.0
2023-05-15 10:00:00,450.24,452.08,449.68,451.31,21636.0,423.8253,425.5574,423.2982,424.8325,21636.0
2023-05-15 10:10:00,451.25,451.51,450.92,450.92,4652.0,424.7761,425.0208,424.4654,424.4654,4652.0
2023-05-15 10:20:00,451.22,451.6,451.07,451.52,2940.0,424.7478,425.1055,424.6066,425.0302,2940.0
2023-05-15 10:30:00,451.5,452.53,451.39,452.43,8316.0,425.0114,425.981,424.9079,425.8868,8316.0
2023-05-15 10:40:00,452.54,453.35,452.49,453.31,11397.0,425.9904,426.7529,425.9433,426.7152,11397.0
2023-05-15 10:50:00,453.33,453.35,452.09,452.33,4319.0,426.734,426.7529,425.5668,425.7927,4319.0
2023-05-15 11:00:00,452.24,452.73,451.73,452.61,6225.0,425.708,426.1692,425.2279,426.0563,6225.0
2023-05-15 11:10:00,452.66,452.66,451.79,451.88,3547.0,426.1033,426.1033,425.2844,425.3691,3547.0
2023-05-15 11:20:00,451.63,451.63,451.0,451.0,5105.0,425.1338,425.1338,424.5407,424.5407,5105.0
2023-05-15 11:30:00,450.93,451.38,450.84,451.23,3703.0,424.4748,424.8984,424.3901,424.7572,3703.0
2023-05-15 11:40:00,451.08,451.08,450.27,450.27,3310.0,424.616,424.616,423.8536,423.8536,3310.0
2023-05-15 11:50:00,450.66,450.71,450.12,450.71,5802.0,424.2207,424.2677,423.7124,424.2677,5802.0
2023-05-15 12:00:00,450.64,450.75,450.09,450.71,4764.0,424.2019,424.3054,423.6841,424.2677,4764.0
2023-05-15 12:10:00,450.7,451.11,450.42,450.91,2276.0,424.2583,424.6443,423.9948,424.456,2276.0
2023-05-15 12:20:00,450.84,450.92,450.45,450.76,6300.0,424.3901,424.4654,424.023,424.3148,6300.0
2023-05-15 12:30:00,450.94,450.95,450.7,450.76,2205.0,424.4843,424.4937,424.2583,424.3148,2205.0
2023-05-15 12:40:00,450.99,451.48,450.92,451.31,6214.0,424.5313,424.9926,424.4654,424.8325,6214.0
2023-05-15 12:50:00,451.47,451.52,451.0,451.46,4062.0,424.9832,425.0302,424.5407,424.9737,4062.0
2023-05-15 13:00:00,451.53,451.87,451.37,451.64,2919.0,425.0396,425.3597,424.889,425.1432,2919.0
2023-05-15 13:10:00,451.67,451.99,451.57,451.72,3325.0,425.1714,425.4727,425.0773,425.2185,3325.0
2023-05-15 13:20:00,451.96,452.59,451.96,452.19,13081.0,425.4444,426.0375,425.4444,425.6609,13081.0
2023-05-15 13:30:00,452.15,452.15,451.48,451.49,2509.0,425.6233,425.6233,424.9926,425.002,2509.0
2023-05-15 13:40:00,451.44,451.48,450.52,450.52,4408.0,424.9549,424.9926,424.0889,424.0889,4408.0
2023-05-15 13:50:00,450.78,451.04,450.73,450.97,1711.0,424.3336,424.5784,424.2866,424.5125,1711.0
2023-05-15 14:00:00,451.11,451.24,450.96,450.96,3180.0,424.6443,424.7667,424.5031,424.5031,3180.0
2023-05-15 14:10:00,451.23,451.49,451.04,451.24,1927.0,424.7572,425.002,424.5784,424.7667,1927.0
2023-05-15 14:20:00,451.44,451.81,451.16,451.31,3052.0,424.9549,425.3032,424.6913,424.8325,3052.0
2023-05-15 14:30:00,451.12,451.58,451.12,451.5,3522.0,424.6537,425.0867,424.6537,425.0114,3522.0
2023-05-15 14:40:00,451.49,452.02,451.49,451.95,2495.0,425.002,425.5009,425.002,425.435,2495.0
2023-05-15 14:50:00,451.87,452.0,451.69,451.83,3894.0,425.3597,425.4821,425.1903,425.322,3894.0
2023-05-15 15:00:00,451.95,452.33,451.95,452.24,5341.0,425.435,425.7927,425.435,425.708,5341.0
2023-05-15 15:10:00,452.25,452.29,452.03,452.25,2149.0,425.7174,425.7551,425.5103,425.7174,2149.0
2023-05-15 15:20:00,452.28,452.38,451.97,452.02,4664.0,425.7456,425.8398,425.4538,425.5009,4664.0
2023-05-15 15:30:00,452.23,452.23,451.7,452.04,11101.0,425.6986,425.6986,425.1997,425.5197,11101.0
2023-05-15 15:40:00,452.04,452.04,451.4,451.7,9608.0,425.5197,425.5197,424.9173,425.1997,9608.0
2023-05-15 15:50:00,451.54,452.01,451.51,452.01,36906.0,425.0491,425.4915,425.0208,425.4915,36906.0
2023-05-16 09:30:00,452.09,452.44,450.87,451.46,16375.0,425.5668,425.8963,424.4184,424.9737,16375.0
2023-05-16 09:40:00,451.29,452.05,450.81,450.9,5853.0,424.8137,425.5291,424.3619,424.4466,5853.0
2023-05-16 09:50:00,450.84,450.84,449.21,449.45,9131.0,424.3901,424.3901,422.8558,423.0817,9131.0
2023-05-16 10:00:00,449.37,449.57,448.86,449.2,6105.0,423.0064,423.1946,422.5263,422.8463,6105.0
2023-05-16 10:10:00,449.06,449.7,448.78,449.69,8460.0,422.7146,423.317,422.451,423.3076,8460.0
2023-05-16 10:20:00,449.9,450.66,449.36,450.66,4130.0,423.5053,424.2207,422.997,424.2207,4130.0
2023-05-16 10:30:00,450.63,450.88,449.43,449.43,4315.0,424.1924,424.4278,423.0628,423.0628,4315.0
2023-05-16 10:40:00,449.47,450.0,449.42,449.86,5793.0,423.1005,423.5994,423.0534,423.4676,5793.0
2023-05-16 10:50:00,449.87,449.87,448.99,449.07,5150.0,423.477,423.477,422.6487,422.724,5150.0
2023-05-16 11:00:00,449.05,449.15,448.91,449.03,1610.0,422.7051,422.7993,422.5734,422.6863,1610.0
2023-05-16 11:10:00,449.62,450.0,449.49,449.69,4125.0,423.2417,423.5994,423.1193,423.3076,4125.0
2023-05-16 11:20:00,449.82,449.82,449.15,449.33,4045.0,423.43,423.43,422.7993,422.9687,4045.0
2023-05-16 11:30:00,449.36,449.87,449.01,449.01,5712.0,422.997,423.477,422.6675,422.6675,5712.0
2023-05-16 11:40:00,449.07,449.85,449.07,449.84,2485.0,422.724,423.4582,422.724,423.4488,2485.0
2023-05-16 11:50:00,449.64,449.89,449.4,449.56,1855.0,423.2605,423.4959,423.0346,423.1852,1855.0
2023-05-16 12:00:00,449.67,450.04,449.63,449.97,4293.0,423.2888,423.6371,423.2511,423.5712,4293.0
2023-05-16 12:10:00,450.1,450.15,449.78,449.87,2336.0,423.6935,423.7406,423.3923,423.477,2336.0
2023-05-16 12:20:00,449.67,450.03,449.66,450.03,4230.0,423.2888,423.6276,423.2794,423.6276,4230.0
2023-05-16 12:30:00,449.95,450.04,449.55,449.69,5842.0,423.5523,423.6371,423.1758,423.3076,5842.0
2023-05-16 12:40:00,449.83,450.28,449.76,449.76,3160.0,423.4394,423.863,423.3735,423.3735,3160.0
2023-05-16 12:50:00,449.9,450.12,449.9,450.05,1760.0,423.5053,423.7124,423.5053,423.6465,1760.0
2023-05-16 13:00:00,450.16,450.39,450.03,450.31,3743.0,423.75,423.9665,423.6276,423.8912,3743.0
2023-05-16 13:10:00,450.28,450.52,450.28,450.51,1407.0,423.863,424.0889,423.863,424.0795,1407.0
2023-05-16 13:20:00,450.53,450.74,450.4,450.5,6331.0,424.0983,424.296,423.9759,424.0701,6331.0
2023-05-16 13:30:00,450.63,450.76,449.83,449.83,2935.0,424.1924,424.3148,423.4394,423.4394,2935.0
2023-05-16 13:40:00,449.72,449.72,449.13,449.13,2513.0,423.3358,423.3358,422.7804,422.7804,2513.0
2023-05-16 13:50:00,449.15,449.5,449.15,449.47,4377.0,422.7993,423.1287,422.7993,423.1005,4377.0
2023-05-16 14:00:00,449.5,449.51,448.9,449.33,4679.0,423.1287,423.1382,422.5639,422.9687,4679.0
2023-05-16 14:10:00,449.45,449.46,448.77,449.01,4612.0,423.0817,423.0911,422.4416,422.6675,4612.0
2023-05-16 14:20:00,448.96,448.96,448.65,448.74,4235.0,422.6204,422.6204,422.3286,422.4133,4235.0
2023-05-16 14:30:00,448.66,448.98,448.53,448.78,4687.0,422.338,422.6392,422.2156,422.451,4687.0
2023-05-16 14:40:00,448.91,448.91,448.2,448.35,5781.0,422.5734,422.5734,421.905,422.0462,5781.0
2023-05-16 14:50:00,448.31,448.48,448.12,448.15,6451.0,422.0086,422.1686,421.8297,421.8579,6451.0
2023-05-16 15:00:00,448.12,448.65,448.07,448.21,8527.0,421.8297,422.3286,421.7826,421.9144,8527.0
2023-05-16 15:10:00,448.3,448.96,448.3,448.83,6624.0,421.9991,422.6204,421.9991,422.498,6624.0
2023-05-16 15:20:00,448.81,449.23,448.79,449.23,4788.0,422.4792,422.8746,422.4604,422.8746,4788.0
2023-05-16 15:30:00,449.23,449.3,448.81,449.09,10121.0,422.8746,422.9405,422.4792,422.7428,10121.0
2023-05-16 15:40:00,449.07,449.07,448.31,448.6,12902.0,422.724,422.724,422.0086,422.2815,12902.0
2023-05-16 15:50:00,448.56,448.56,447.66,447.7,27558.0,422.2439,422.2439,421.3967,421.4343,27558.0
2023-05-17 09:30:00,450.0,453.33,450.0,452.96,38605.0,423.5994,426.734,423.5994,426.3857,38605.0
2023-05-17 09:40:00,452.51,453.24,452.06,452.37,8211.0,425.9621,426.6493,425.5385,425.8304,8211.0
2023-05-17 09:50:00,452.56,452.62,451.78,451.81,7610.0,426.0092,426.0657,425.275,425.3032,7610.0
2023-05-17 10:00:00,452.02,453.23,451.41,452.2,16434.0,425.5009,426.6399,424.9267,425.6703,16434.0
2023-05-17 10:10:00,452.01,452.01,449.94,450.33,11292.0,425.4915,425.4915,423.5429,423.91,11292.0
2023-05-17 10:20:00,450.49,451.31,450.42,451.23,3726.0,424.0607,424.8325,423.9948,424.7572,3726.0
2023-05-17 10:30:00,451.33,451.63,451.2,451.48,2878.0,424.8514,425.1338,424.729,424.9926,2878.0
2023-05-17 10:40:00,451.38,451.52,451.0,451.14,5538.0,424.8984,425.0302,424.5407,424.6725,5538.0
2023-05-17 10:50:00,451.16,452.63,451.14,452.55,8074.0,424.6913,426.0751,424.6725,425.9998,8074.0
2023-05-17 11:00:00,452.42,453.72,452.42,453.46,10133.0,425.8774,427.1012,425.8774,426.8564,10133.0
2023-05-17 11:10:00,453.5,454.27,452.71,454.12,13639.0,426.8941,427.6189,426.1504,427.4777,13639.0
2023-05-17 11:20:00,454.15,454.65,453.62,454.65,21566.0,427.5059,427.9766,427.007,427.9766,21566.0
2023-05-17 11:30:00,454.65,455.52,454.63,455.5,17396.0,427.9766,428.7956,427.9578,428.7767,17396.0
2023-05-17 11:40:00,455.63,456.46,455.12,455.79,35084.0,428.8991,429.6804,428.419,429.0497,35084.0
2023-05-17 11:50:00,456.0,457.56,456.0,456.89,8938.0,429.2474,430.7159,429.2474,430.0852,8938.0
2023-05-17 12:00:00,456.92,457.42,456.69,457.08,9055.0,430.1134,430.5841,429.8969,430.264,9055.0
2023-05-17 12:10:00,457.03,457.31,456.45,456.6,10306.0,430.217,430.4805,429.671,429.8122,10306.0
2023-05-17 12:20:00,456.89,456.96,456.11,456.19,10546.0,430.0852,430.1511,429.3509,429.4262,10546.0
2023-05-17 12:30:00,456.28,456.44,455.84,456.42,5999.0,429.511,429.6616,429.0968,429.6428,5999.0
2023-05-17 12:40:00,456.47,456.95,456.0,456.76,2790.0,429.6898,430.1417,429.2474,429.9628,2790.0
2023-05-17 12:50:00,456.46,456.68,456.23,456.23,3500.0,429.6804,429.8875,429.4639,429.4639,3500.0
2023-05-17 13:00:00,456.34,456.83,456.31,456.51,2600.0,429.5674,430.0287,429.5392,429.7275,2600.0
2023-05-17 13:10:00,456.34,456.63,456.08,456.63,4118.0,429.5674,429.8404,429.3227,429.8404,4118.0
2023-05-17 13:20:00,456.61,457.06,456.61,457.0,2677.0,429.8216,430.2452,429.8216,430.1887,2677.0
2023-05-17 13:30:00,457.09,457.88,457.09,457.8,4875.0,430.2734,431.0171,430.2734,430.9418,4875.0
2023-05-17 13:40:00,457.8,457.82,457.38,457.81,3952.0,430.9418,430.9606,430.5464,430.9512,3952.0
2023-05-17 13:50:00,457.89,458.41,457.52,458.29,9738.0,431.0265,431.516,430.6782,431.403,9738.0
2023-05-17 14:00:00,458.29,458.29,456.71,456.8,7655.0,431.403,431.403,429.9157,430.0005,7655.0
2023-05-17 14:10:00,456.72,457.88,456.71,457.39,11469.0,429.9252,431.0171,429.9157,430.5558,11469.0
2023-05-17 14:20:00,457.41,457.56,457.14,457.24,6187.0,430.5747,430.7159,430.3205,430.4146,6187.0
2023-05-17 14:30:00,457.23,457.23,456.81,456.84,4248.0,430.4052,430.4052,430.0099,430.0381,4248.0
2023-05-17 14:40:00,456.86,456.97,456.49,456.86,7587.0,430.0569,430.1605,429.7086,430.0569,7587.0
2023-05-17 14:50:00,456.83,456.83,456.4,456.5,5512.0,430.0287,430.0287,429.6239,429.7181,5512.0
2023-05-17 15:00:00,456.49,457.14,456.49,457.05,13303.0,429.7086,430.3205,429.7086,430.2358,13303.0
2023-05-17 15:10:00,457.06,457.56,456.76,457.35,10648.0,430.2452,430.7159,429.9628,430.5182,10648.0
2023-05-17 15:20:00,457.23,457.23,456.34,456.69,7354.0,430.4052,430.4052,429.5674,429.8969,7354.0
2023-05-17 15:30:00,456.77,456.85,456.5,456.68,9832.0,429.9722,430.0475,429.7181,429.8875,9832.0
2023-05-17 15:40:00,456.66,457.37,456.5,457.32,18799.0,429.8687,430.537,429.7181,430.49,18799.0
2023-05-17 15:50:00,457.29,457.64,456.8,457.35,56461.0,430.4617,430.7912,430.0005,430.5182,56461.0
2023-05-18 09:30:00,455.41,456.31,455.24,456.01,16202.0,428.692,429.5392,428.532,429.2568,16202.0
2023-05-18 09:40:00,455.5,456.24,455.21,455.96,7526.0,428.7767,429.4733,428.5037,429.2097,7526.0
2023-05-18 09:50:00,456.09,456.12,455.12,455.17,7317.0,429.3321,429.3604,428.419,428.4661,7317.0
2023-05-18 10:00:00,455.31,455.4,454.56,454.75,6318.0,428.5979,428.6826,427.8919,428.0707,6318.0
2023-05-18 10:10:00,454.5,455.19,453.77,455.09,7880.0,427.8354,428.4849,427.1482,428.3908,7880.0
2023-05-18 10:20:00,455.09,455.56,454.76,455.24,5884.0,428.3908,428.8332,428.0801,428.532,5884.0
2023-05-18 10:30:00,455.52,456.68,455.39,456.5,5032.0,428.7956,429.8875,428.6732,429.7181,5032.0
2023-05-18 10:40:00,456.36,456.74,456.12,456.26,5688.0,429.5863,429.944,429.3604,429.4921,5688.0
2023-05-18 10:50:00,456.13,456.13,455.11,455.39,15352.0,429.3698,429.3698,428.4096,428.6732,15352.0
2023-05-18 11:00:00,455.5,455.91,454.48,454.55,5474.0,428.7767,429.1627,427.8166,427.8825,5474.0
2023-05-18 11:10:00,454.53,454.64,453.2,453.25,15567.0,427.8636,427.9672,426.6117,426.6587,15567.0
2023-05-18 11:20:00,453.33,453.33,451.08,451.17,15950.0,426.734,426.734,424.616,424.7008,15950.0
2023-05-18 11:30:00,451.2,452.06,450.92,451.99,10928.0,424.729,425.5385,424.4654,425.4727,10928.0
2023-05-18 11:40:00,451.91,452.22,451.02,452.16,8366.0,425.3973,425.6892,424.5596,425.6327,8366.0
2023-05-18 11:50:00,452.07,452.31,450.37,450.54,15030.0,425.548,425.7739,423.9477,424.1077,15030.0
2023-05-18 12:00:00,450.36,450.36,449.4,449.98,12045.0,423.9383,423.9383,423.0346,423.5806,12045.0
2023-05-18 12:10:00,450.05,451.11,449.97,451.08,13126.0,423.6465,424.6443,423.5712,424.616,13126.0
2023-05-18 12:20:00,451.09,452.23,450.86,451.45,6333.0,424.6255,425.6986,424.4089,424.9643,6333.0
2023-05-18 12:30:00,451.4,451.64,450.87,450.87,6329.0,424.9173,425.1432,424.4184,424.4184,6329.0
2023-05-18 12:40:00,451.11,451.54,450.84,451.1,5841.0,424.6443,425.0491,424.3901,424.6349,5841.0
2023-05-18 12:50:00,451.08,451.34,450.62,451.33,3623.0,424.616,424.8608,424.183,424.8514,3623.0
2023-05-18 13:00:00,451.33,451.54,450.03,450.26,23305.0,424.8514,425.0491,423.6276,423.8441,23305.0
2023-05-18 13:10:00,450.19,450.77,450.18,450.75,6341.0,423.7783,424.3242,423.7688,424.3054,6341.0
2023-05-18 13:20:00,451.12,451.47,450.45,450.45,6495.0,424.6537,424.9832,424.023,424.023,6495.0
2023-05-18 13:30:00,450.61,450.76,449.69,449.81,16158.0,424.1736,424.3148,423.3076,423.4205,16158.0
2023-05-18 13:40:00,450.0,450.21,449.81,450.21,6242.0,423.5994,423.7971,423.4205,423.7971,6242.0
2023-05-18 13:50:00,450.26,450.54,450.23,450.5,4642.0,423.8441,424.1077,423.8159,424.0701,4642.0
2023-05-18 14:00:00,450.5,451.0,450.31,451.0,8546.0,424.0701,424.5407,423.8912,424.5407,8546.0
2023-05-18 14:10:00,450.9,452.0,450.9,452.0,5090.0,424.4466,425.4821,424.4466,425.4821,5090.0
2023-05-18 14:20:00,452.17,452.58,451.96,452.58,3796.0,425.6421,426.028,425.4444,426.028,3796.0
2023-05-18 14:30:00,452.63,452.88,452.55,452.79,4588.0,426.0751,426.3104,425.9998,426.2257,4588.0
2023-05-18 14:40:00,452.85,452.86,452.54,452.75,3868.0,426.2822,426.2916,425.9904,426.1881,3868.0
2023-05-18 14:50:00,452.67,452.93,452.38,452.51,4882.0,426.1128,426.3575,425.8398,425.9621,4882.0
2023-05-18 15:00:00,452.56,452.79,452.27,452.61,5507.0,426.0092,426.2257,425.7362,426.0563,5507.0
2023-05-18 15:10:00,453.01,453.25,452.72,453.25,3587.0,426.4328,426.6587,426.1598,426.6587,3587.0
2023-05-18 15:20:00,453.41,453.54,452.83,453.45,4529.0,426.8093,426.9317,426.2634,426.847,4529.0
2023-05-18 15:30:00,453.58,454.14,453.51,454.14,12050.0,426.9694,427.4965,426.9035,427.4965,12050.0
2023-05-18 15:40:00,454.23,455.72,454.22,455.6,11347.0,427.5812,428.9838,427.5718,428.8709,11347.0
2023-05-18 15:50:00,455.43,456.29,454.83,455.65,60607.0,428.7108,429.5204,428.146,428.9179,60607.0
2023-05-19 09:30:00,457.03,457.47,456.2,456.57,33230.0,430.217,430.6312,429.4357,429.784,33230.0
2023-05-19 09:40:00,456.34,457.15,455.61,456.77,8483.0,429.5674,430.3299,428.8803,429.9722,8483.0
2023-05-19 09:50:00,457.41,458.27,457.13,457.66,9669.0,430.5747,431.3842,430.3111,430.81,9669.0
2023-05-19 10:00:00,457.51,458.02,456.87,457.93,8774.0,430.6688,431.1489,430.0664,431.0642,8774.0
2023-05-19 10:10:00,457.31,457.38,456.33,456.33,12474.0,430.4805,430.5464,429.558,429.558,12474.0
2023-05-19 10:20:00,456.36,457.15,456.19,457.15,6489.0,429.5863,430.3299,429.4262,430.3299,6489.0
2023-05-19 10:30:00,456.97,457.27,456.7,457.0,6081.0,430.1605,430.4429,429.9063,430.1887,6081.0
2023-05-19 10:40:00,457.16,457.28,456.66,456.66,6942.0,430.3393,430.4523,429.8687,429.8687,6942.0
2023-05-19 10:50:00,456.8,457.28,456.63,456.74,7789.0,430.0005,430.4523,429.8404,429.944,7789.0
2023-05-19 11:00:00,456.97,457.25,455.67,455.67,10811.0,430.1605,430.4241,428.9368,428.9368,10811.0
2023-05-19 11:10:00,455.73,456.07,455.02,455.63,12045.0,428.9932,429.3133,428.3249,428.8991,12045.0
2023-05-19 11:20:00,455.12,455.58,454.88,455.1,2963.0,428.419,428.852,428.1931,428.4002,2963.0
2023-05-19 11:30:00,454.86,454.86,453.15,453.19,7358.0,428.1743,428.1743,426.5646,426.6023,7358.0
2023-05-19 11:40:00,453.41,454.17,452.86,453.97,5971.0,426.8093,427.5248,426.2916,427.3365,5971.0
2023-05-19 11:50:00,454.01,454.9,453.82,454.55,10336.0,427.3741,428.2119,427.1953,427.8825,10336.0
2023-05-19 12:00:00,454.22,454.58,453.96,454.3,2723.0,427.5718,427.9107,427.3271,427.6471,2723.0
2023-05-19 12:10:00,454.41,454.47,454.02,454.29,3993.0,427.7507,427.8072,427.3836,427.6377,3993.0
2023-05-19 12:20:00,454.35,455.47,454.35,455.28,12530.0,427.6942,428.7485,427.6942,428.5696,12530.0
2023-05-19 12:30:00,455.36,455.49,454.86,455.49,5890.0,428.6449,428.7673,428.1743,428.7673,5890.0
2023-05-19 12:40:00,455.44,455.49,454.95,455.34,5069.0,428.7202,428.7673,428.259,428.6261,5069.0
2023-05-19 12:50:00,455.21,455.32,454.92,455.12,2667.0,428.5037,428.6073,428.2308,428.419,2667.0
2023-05-19 13:00:00,455.2,455.36,454.91,455.31,9278.0,428.4943,428.6449,428.2213,428.5979,9278.0
2023-05-19 13:10:00,455.42,455.69,455.21,455.67,7680.0,428.7014,428.9556,428.5037,428.9368,7680.0
2023-05-19 13:20:00,455.67,455.79,454.87,455.28,10700.0,428.9368,429.0497,428.1837,428.5696,10700.0
2023-05-19 13:30:00,454.94,455.32,454.76,454.76,4475.0,428.2496,428.6073,428.0801,428.0801,4475.0
2023-05-19 13:40:00,454.82,454.89,453.92,454.04,6408.0,428.1366,428.2025,427.2894,427.4024,6408.0
2023-05-19 13:50:00,453.92,454.23,453.62,453.84,14221.0,427.2894,427.5812,427.007,427.2141,14221.0
2023-05-19 14:00:00,453.89,454.03,453.61,453.93,7018.0,427.2612,427.393,426.9976,427.2988,7018.0
2023-05-19 14:10:00,453.92,453.92,453.44,453.82,5233.0,427.2894,427.2894,426.8376,427.1953,5233.0
2023-05-19 14:20:00,453.95,454.32,453.93,454.11,4402.0,427.3177,427.666,427.2988,427.4683,4402.0
2023-05-19 14:30:00,454.07,454.73,453.88,454.66,3201.0,427.4306,428.0519,427.2518,427.986,3201.0
2023-05-19 14:40:00,454.6,454.8,454.38,454.42,5452.0,427.9295,428.1178,427.7224,427.7601,5452.0
2023-05-19 14:50:00,454.46,454.69,454.29,454.41,6578.0,427.7977,428.0143,427.6377,427.7507,6578.0
2023-05-19 15:00:00,454.52,454.52,453.83,453.98,6599.0,427.8542,427.8542,427.2047,427.3459,6599.0
2023-05-19 15:10:00,454.09,454.57,453.65,453.84,11029.0,427.4495,427.9013,427.0353,427.2141,11029.0
2023-05-19 15:20:00,453.67,454.05,453.56,453.76,5726.0,427.0541,427.4118,426.9505,427.1388,5726.0
2023-05-19 15:30:00,453.69,454.07,453.51,453.9,7553.0,427.0729,427.4306,426.9035,427.2706,7553.0
2023-05-19 15:40:00,453.92,454.37,453.92,454.22,10115.0,427.2894,427.713,427.2894,427.5718,10115.0
2023-05-19 15:50:00,454.1,454.94,453.78,454.49,27241.0,427.4589,428.2496,427.1576,427.826,27241.0
2023-05-22 09:30:00,454.0,456.93,454.0,456.93,24727.0,427.3647,430.1228,427.3647,430.1228,24727.0
2023-05-22 09:40:00,456.6,457.37,454.73,454.94,13189.0,429.8122,430.537,428.0519,428.2496,13189.0
2023-05-22 09:50:00,454.78,454.78,452.57,452.63,9978.0,428.099,428.099,426.0186,426.0751,9978.0
2023-05-22 10:00:00,452.68,453.27,451.59,452.14,17678.0,426.1222,426.6776,425.0961,425.6139,17678.0
2023-05-22 10:10:00,452.06,454.26,452.0,454.16,17888.0,425.5385,427.6095,425.4821,427.5153,17888.0
2023-05-22 10:20:00,454.09,455.27,454.06,455.23,15632.0,427.4495,428.5602,427.4212,428.5226,15632.0
2023-05-22 10:30:00,455.17,455.59,455.07,455.57,9111.0,428.4661,428.8614,428.372,428.8426,9111.0
2023-05-22 10:40:00,455.43,455.56,453.8,453.92,6522.0,428.7108,428.8332,427.1765,427.2894,6522.0
2023-05-22 10:50:00,453.64,453.92,453.13,453.57,4831.0,427.0259,427.2894,426.5458,426.96,4831.0
2023-05-22 11:00:00,453.61,454.66,453.61,454.56,3102.0,426.9976,427.986,426.9976,427.8919,3102.0
2023-05-22 11:10:00,454.48,454.52,454.17,454.32,2791.0,427.8166,427.8542,427.5248,427.666,2791.0
2023-05-22 11:20:00,454.27,454.59,454.08,454.52,3920.0,427.6189,427.9201,427.44,427.8542,3920.0
2023-05-22 11:30:00,454.52,455.1,454.5,454.91,5920.0,427.8542,428.4002,427.8354,428.2213,5920.0
2023-05-22 11:40:00,454.81,454.81,454.28,454.56,2326.0,428.1272,428.1272,427.6283,427.8919,2326.0
2023-05-22 11:50:00,454.95,455.32,454.37,454.64,2579.0,428.259,428.6073,427.713,427.9672,2579.0
2023-05-22 12:00:00,454.75,454.82,454.23,454.24,1203.0,428.0707,428.1366,427.5812,427.5907,1203.0
2023-05-22 12:10:00,454.21,454.7,454.0,454.7,4126.0,427.5624,428.0237,427.3647,428.0237,4126.0
2023-05-22 12:20:00,454.78,454.78,454.06,454.17,2700.0,428.099,428.099,427.4212,427.5248,2700.0
2023-05-22 12:30:00,454.3,454.68,454.16,454.16,4636.0,427.6471,428.0048,427.5153,427.5153,4636.0
2023-05-22 12:40:00,454.12,454.54,453.9,453.97,3867.0,427.4777,427.8731,427.2706,427.3365,3867.0
2023-05-22 12:50:00,454.16,454.48,454.1,454.26,1994.0,427.5153,427.8166,427.4589,427.6095,1994.0
2023-05-22 13:00:00,454.19,454.63,454.18,454.37,2054.0,427.5436,427.9578,427.5342,427.713,2054.0
2023-05-22 13:10:00,454.48,454.57,453.37,453.9,5219.0,427.8166,427.9013,426.7717,427.2706,5219.0
2023-05-22 13:20:00,453.91,454.18,453.66,453.77,3351.0,427.28,427.5342,427.0447,427.1482,3351.0
2023-05-22 13:30:00,453.78,454.1,453.75,454.08,1715.0,427.1576,427.4589,427.1294,427.44,1715.0
2023-05-22 13:40:00,454.15,454.59,454.1,454.5,1832.0,427.5059,427.9201,427.4589,427.8354,1832.0
2023-05-22 13:50:00,454.74,455.12,454.71,454.96,3849.0,428.0613,428.419,428.0331,428.2684,3849.0
2023-05-22 14:00:00,454.7,454.7,454.35,454.68,3330.0,428.0237,428.0237,427.6942,428.0048,3330.0
2023-05-22 14:10:00,454.8,455.03,454.72,455.03,4378.0,428.1178,428.3343,428.0425,428.3343,4378.0
2023-05-22 14:20:00,454.81,454.93,454.5,454.92,2671.0,428.1272,428.2402,427.8354,428.2308,2671.0
2023-05-22 14:30:00,454.91,455.25,454.9,454.9,5573.0,428.2213,428.5414,428.2119,428.2119,5573.0
2023-05-22 14:40:00,454.83,455.32,454.83,455.28,4426.0,428.146,428.6073,428.146,428.5696,4426.0
2023-05-22 14:50:00,455.56,455.66,455.15,455.51,6606.0,428.8332,428.9273,428.4473,428.7861,6606.0
2023-05-22 15:00:00,455.64,455.77,455.33,455.33,7810.0,428.9085,429.0309,428.6167,428.6167,7810.0
2023-05-22 15:10:00,455.27,455.35,454.94,455.34,9041.0,428.5602,428.6355,428.2496,428.6261,9041.0
2023-05-22 15:20:00,455.37,455.41,454.79,454.82,9110.0,428.6544,428.692,428.1084,428.1366,9110.0
2023-05-22 15:30:00,454.75,454.99,454.69,454.74,8805.0,428.0707,428.2966,428.0143,428.0613,8805.0
2023-05-22 15:40:00,454.74,455.14,454.24,454.88,10808.0,428.0613,428.4378,427.5907,428.1931,10808.0
2023-05-22 15:50:00,454.99,455.45,454.58,454.76,28118.0,428.2966,428.7297,427.9107,428.0801,28118.0
2023-05-23 09:30:00,452.11,452.96,450.51,451.48,34674.0,425.5856,426.3857,424.0795,424.9926,34674.0
2023-05-23 09:40:00,451.69,451.97,450.0,450.94,27041.0,425.1903,425.4538,423.5994,424.4843,27041.0
2023-05-23 09:50:00,450.9,452.45,450.72,451.23,21238.0,424.4466,425.9057,424.2772,424.7572,21238.0
2023-05-23 10:00:00,451.47,451.88,451.21,451.4,10434.0,424.9832,425.3691,424.7384,424.9173,10434.0
2023-05-23 10:10:00,451.59,451.76,450.23,450.61,12749.0,425.0961,425.2561,423.8159,424.1736,12749.0
2023-05-23 10:20:00,450.64,451.59,450.52,451.59,5220.0,424.2019,425.0961,424.0889,425.0961,5220.0
2023-05-23 10:30:00,451.72,452.07,451.56,452.04,9412.0,425.2185,425.548,425.0679,425.5197,9412.0
2023-05-23 10:40:00,451.93,452.38,451.74,452.2,4128.0,425.4162,425.8398,425.2373,425.6703,4128.0
2023-05-23 10:50:00,452.22,452.22,451.72,451.83,7629.0,425.6892,425.6892,425.2185,425.322,7629.0
2023-05-23 11:00:00,451.67,452.42,451.23,452.1,8817.0,425.1714,425.8774,424.7572,425.5762,8817.0
2023-05-23 11:10:00,452.02,452.38,451.93,452.13,8287.0,425.5009,425.8398,425.4162,425.6044,8287.0
2023-05-23 11:20:00,452.14,452.63,452.13,452.54,7310.0,425.6139,426.0751,425.6044,425.9904,7310.0
2023-05-23 11:30:00,452.62,453.47,452.62,453.37,11384.0,426.0657,426.8658,426.0657,426.7717,11384.0
2023-05-23 11:40:00,453.49,453.67,453.42,453.67,6838.0,426.8847,427.0541,426.8188,427.0541,6838.0
2023-05-23 11:50:00,453.66,454.5,453.57,454.17,28581.0,427.0447,427.8354,426.96,427.5248,28581.0
2023-05-23 12:00:00,454.35,454.65,454.18,454.52,5733.0,427.6942,427.9766,427.5342,427.8542,5733.0
2023-05-23 12:10:00,454.51,454.73,454.2,454.73,6286.0,427.8448,428.0519,427.553,428.0519,6286.0
2023-05-23 12:20:00,454.73,455.27,454.6,454.7,5604.0,428.0519,428.5602,427.9295,428.0237,5604.0
2023-05-23 12:30:00,454.67,454.88,454.17,454.37,5737.0,427.9954,428.1931,427.5248,427.713,5737.0
2023-05-23 12:40:00,454.44,454.91,454.43,454.9,7805.0,427.7789,428.2213,427.7695,428.2119,7805.0
2023-05-23 12:50:00,454.79,455.81,454.68,455.76,14314.0,428.1084,429.0685,428.0048,429.0215,14314.0
2023-05-23 13:00:00,455.74,456.4,455.52,456.26,12356.0,429.0026,429.6239,428.7956,429.4921,12356.0
2023-05-23 13:10:00,456.18,456.18,455.28,455.8,6861.0,429.4168,429.4168,428.5696,429.0591,6861.0
2023-05-23 13:20:00,455.53,455.59,455.11,455.14,14615.0,428.805,428.8614,428.4096,428.4378,14615.0
2023-05-23 13:30:00,455.03,455.03,454.2,454.71,8127.0,428.3343,428.3343,427.553,428.0331,8127.0
2023-05-23 13:40:00,454.68,455.11,454.55,454.77,3250.0,428.0048,428.4096,427.8825,428.0896,3250.0
2023-05-23 13:50:00,454.62,454.96,454.45,454.93,6222.0,427.9484,428.2684,427.7883,428.2402,6222.0
2023-05-23 14:00:00,454.93,455.09,454.5,454.5,5489.0,428.2402,428.3908,427.8354,427.8354,5489.0
2023-05-23 14:10:00,454.43,454.6,454.04,454.5,5902.0,427.7695,427.9295,427.4024,427.8354,5902.0
2023-05-23 14:20:00,454.49,454.5,453.02,453.82,6945.0,427.826,427.8354,426.4422,427.1953,6945.0
2023-05-23 14:30:00,453.8,454.26,453.72,453.74,5153.0,427.1765,427.6095,427.1012,427.12,5153.0
2023-05-23 14:40:00,453.84,454.86,453.54,454.86,7626.0,427.2141,428.1743,426.9317,428.1743,7626.0
2023-05-23 14:50:00,454.98,455.0,454.0,454.15,7583.0,428.2872,428.3061,427.3647,427.5059,7583.0
2023-05-23 15:00:00,454.1,454.2,453.49,453.78,6544.0,427.4589,427.553,426.8847,427.1576,6544.0
2023-05-23 15:10:00,453.93,454.33,453.56,453.56,8372.0,427.2988,427.6754,426.9505,426.9505,8372.0
2023-05-23 15:20:00,453.46,454.06,453.21,454.06,6444.0,426.8564,427.4212,426.6211,427.4212,6444.0
2023-05-23 15:30:00,454.13,454.37,453.89,454.2,10616.0,427.4871,427.713,427.2612,427.553,10616.0
2023-05-23 15:40:00,454.04,454.53,453.85,454.52,11104.0,427.4024,427.8636,427.2235,427.8542,11104.0
2023-05-23 15:50:00,454.5,454.51,452.62,452.64,106767.0,427.8354,427.8448,426.0657,426.0845,106767.0
2023-05-24 09:30:00,453.24,453.66,451.18,452.6,39645.0,426.6493,427.0447,424.7102,426.0469,39645.0
2023-05-24 09:40:00,453.0,454.65,452.98,453.52,8999.0,426.4234,427.9766,426.4046,426.9129,8999.0
2023-05-24 09:50:00,453.5,453.98,453.36,453.84,12456.0,426.8941,427.3459,426.7623,427.2141,12456.0
2023-05-24 10:00:00,453.84,454.87,453.78,454.87,10452.0,427.2141,428.1837,427.1576,428.1837,10452.0
2023-05-24 10:10:00,454.87,455.53,454.87,455.31,17779.0,428.1837,428.805,428.1837,428.5979,17779.0
2023-05-24 10:20:00,455.31,455.6,454.86,455.08,9001.0,428.5979,428.8709,428.1743,428.3814,9001.0
2023-05-24 10:30:00,455.18,455.75,454.96,455.56,12500.0,428.4755,429.0121,428.2684,428.8332,12500.0
2023-05-24 10:40:00,455.85,456.75,455.41,455.59,12465.0,429.1062,429.9534,428.692,428.8614,12465.0
2023-05-24 10:50:00,455.71,455.71,454.96,455.38,8141.0,428.9744,428.9744,428.2684,428.6638,8141.0
2023-05-24 11:00:00,455.47,455.75,455.05,455.47,7737.0,428.7485,429.0121,428.3531,428.7485,7737.0
2023-05-24 11:10:00,455.41,455.5,454.99,455.44,7426.0,428.692,428.7767,428.2966,428.7202,7426.0
2023-05-24 11:20:00,455.5,455.8,455.12,455.34,13352.0,428.7767,429.0591,428.419,428.6261,13352.0
2023-05-24 11:30:00,455.48,455.51,454.67,455.08,9227.0,428.7579,428.7861,427.9954,428.3814,9227.0
2023-05-24 11:40:00,455.16,455.46,454.97,455.41,10744.0,428.4567,428.7391,428.2778,428.692,10744.0
2023-05-24 11:50:00,455.47,455.57,454.47,454.6,9589.0,428.7485,428.8426,427.8072,427.9295,9589.0
2023-05-24 12:00:00,454.47,454.84,453.71,453.71,7845.0,427.8072,428.1554,427.0917,427.0917,7845.0
2023-05-24 12:10:00,453.51,453.51,452.7,452.98,4127.0,426.9035,426.9035,426.141,426.4046,4127.0
2023-05-24 12:20:00,452.99,453.12,452.56,452.56,3230.0,426.414,426.5364,426.0092,426.0092,3230.0
2023-05-24 12:30:00,452.58,452.67,452.12,452.38,4545.0,426.028,426.1128,425.595,425.8398,4545.0
2023-05-24 12:40:00,452.74,453.32,452.59,453.05,7128.0,426.1787,426.7246,426.0375,426.4705,7128.0
2023-05-24 12:50:00,453.12,453.42,453.08,453.19,2240.0,426.5364,426.8188,426.4987,426.6023,2240.0
2023-05-24 13:00:00,453.16,453.28,452.92,453.0,4842.0,426.574,426.687,426.3481,426.4234,4842.0
2023-05-24 13:10:00,452.92,453.23,452.79,453.17,8709.0,426.3481,426.6399,426.2257,426.5834,8709.0
2023-05-24 13:20:00,453.38,453.42,452.91,453.21,4399.0,426.7811,426.8188,426.3387,426.6211,4399.0
2023-05-24 13:30:00,453.27,454.27,453.17,454.14,4774.0,426.6776,427.6189,426.5834,427.4965,4774.0
2023-05-24 13:40:00,454.18,454.59,454.17,454.58,11143.0,427.5342,427.9201,427.5248,427.9107,11143.0
2023-05-24 13:50:00,454.6,455.2,454.46,454.46,4198.0,427.9295,428.4943,427.7977,427.7977,4198.0
2023-05-24 14:00:00,454.78,454.79,453.48,453.48,4884.0,428.099,428.1084,426.8752,426.8752,4884.0
2023-05-24 14:10:00,453.47,453.47,452.88,453.35,4686.0,426.8658,426.8658,426.3104,426.7529,4686.0
2023-05-24 14:20:00,453.16,453.3,452.79,453.22,5434.0,426.574,426.7058,426.2257,426.6305,5434.0
2023-05-24 14:30:00,453.17,453.51,452.92,453.51,4318.0,426.5834,426.9035,426.3481,426.9035,4318.0
2023-05-24 14:40:00,453.57,453.65,452.92,453.09,5536.0,426.96,427.0353,426.3481,426.5081,5536.0
2023-05-24 14:50:00,453.12,453.22,452.82,453.04,10448.0,426.5364,426.6305,426.254,426.4611,10448.0
2023-05-24 15:00:00,453.16,453.61,452.89,453.12,5628.0,426.574,426.9976,426.3199,426.5364,5628.0
2023-05-24 15:10:00,453.22,454.56,453.22,454.43,4864.0,426.6305,427.8919,426.6305,427.7695,4864.0
2023-05-24 15:20:00,454.64,454.99,454.03,454.03,7465.0,427.9672,428.2966,427.393,427.393,7465.0
2023-05-24 15:30:00,454.14,454.76,453.46,453.55,9017.0,427.4965,428.0801,426.8564,426.9411,9017.0
2023-05-24 15:40:00,453.72,453.72,452.85,452.99,14119.0,427.1012,427.1012,426.2822,426.414,14119.0
2023-05-24 15:50:00,452.94,453.32,452.42,452.8,74612.0,426.3669,426.7246,425.8774,426.2351,74612.0
2023-05-25 09:30:00,451.5,451.5,445.2,445.22,38404.0,425.0114,425.0114,419.081,419.0998,38404.0
2023-05-25 09:40:00,445.06,448.59,444.33,446.69,17446.0,418.9492,422.2721,418.2621,420.4836,17446.0
2023-05-25 09:50:00,446.56,446.8,445.4,446.0,5676.0,420.3612,420.5871,419.2693,419.8341,5676.0
2023-05-25 10:00:00,446.19,446.27,443.5,443.5,10642.0,420.0129,420.0882,417.4807,417.4807,10642.0
2023-05-25 10:10:00,443.32,443.58,442.65,443.34,11693.0,417.3113,417.5561,416.6806,417.3301,11693.0
2023-05-25 10:20:00,443.26,443.53,442.43,442.46,6530.0,417.2548,417.509,416.4735,416.5018,6530.0
2023-05-25 10:30:00,442.44,442.44,439.7,441.51,27218.0,416.4829,416.4829,413.9037,415.6075,27218.0
2023-05-25 10:40:00,441.81,442.59,441.02,441.13,7002.0,415.8899,416.6241,415.1462,415.2498,7002.0
2023-05-25 10:50:00,440.99,441.16,440.22,440.67,12052.0,415.118,415.278,414.3932,414.8168,12052.0
2023-05-25 11:00:00,440.56,441.18,440.46,441.18,10378.0,414.7132,415.2969,414.6191,415.2969,10378.0
2023-05-25 11:10:00,441.03,442.38,440.98,441.82,35948.0,415.1557,416.4265,415.1086,415.8993,35948.0
2023-05-25 11:20:00,441.96,442.47,441.78,442.38,23338.0,416.0311,416.5112,415.8617,416.4265,23338.0
2023-05-25 11:30:00,442.48,442.99,441.39,441.4,15669.0,416.5206,417.0007,415.4945,415.5039,15669.0
2023-05-25 11:40:00,441.28,441.58,440.03,440.03,11933.0,415.391,415.6734,414.2143,414.2143,11933.0
2023-05-25 11:50:00,440.06,440.65,439.98,440.42,8828.0,414.2426,414.7979,414.1673,414.5814,8828.0
2023-05-25 12:00:00,440.4,440.86,440.04,440.67,7116.0,414.5626,414.9956,414.2237,414.8168,7116.0
2023-05-25 12:10:00,440.86,441.05,440.48,440.99,6103.0,414.9956,415.1745,414.6379,415.118,6103.0
2023-05-25 12:20:00,440.93,440.95,440.13,440.38,9625.0,415.0615,415.0803,414.3085,414.5438,9625.0
2023-05-25 12:30:00,440.5,440.69,440.08,440.08,6190.0,414.6567,414.8356,414.2614,414.2614,6190.0
2023-05-25 12:40:00,440.18,440.86,440.15,440.83,9582.0,414.3555,414.9956,414.3273,414.9674,9582.0
2023-05-25 12:50:00,440.74,441.97,440.74,440.86,7675.0,414.8827,416.0405,414.8827,414.9956,7675.0
2023-05-25 13:00:00,440.95,441.12,440.29,440.65,7922.0,415.0803,415.2404,414.4591,414.7979,7922.0
2023-05-25 13:10:00,440.82,441.16,440.59,440.97,6326.0,414.958,415.278,414.7415,415.0992,6326.0
2023-05-25 13:20:00,440.74,441.79,440.74,441.66,9815.0,414.8827,415.8711,414.8827,415.7487,9815.0
2023-05-25 13:30:00,441.83,442.09,441.48,441.99,9349.0,415.9087,416.1535,415.5793,416.0593,9349.0
2023-05-25 13:40:00,442.07,442.76,442.0,442.59,5309.0,416.1346,416.7842,416.0687,416.6241,5309.0
2023-05-25 13:50:00,442.61,442.81,442.3,442.66,5242.0,416.643,416.8312,416.3511,416.69,5242.0
2023-05-25 14:00:00,442.95,443.88,442.21,442.33,11227.0,416.963,417.8385,416.2664,416.3794,11227.0
2023-05-25 14:10:00,442.45,442.92,441.97,442.69,10386.0,416.4923,416.9348,416.0405,416.7183,10386.0
2023-05-25 14:20:00,442.63,443.06,442.28,442.76,5473.0,416.6618,417.0666,416.3323,416.7842,5473.0
2023-05-25 14:30:00,442.75,442.89,441.71,441.83,3701.0,416.7747,416.9065,415.7958,415.9087,3701.0
2023-05-25 14:40:00,441.74,441.93,441.28,441.28,9679.0,415.824,416.0029,415.391,415.391,9679.0
2023-05-25 14:50:00,441.19,441.66,441.19,441.66,5493.0,415.3063,415.7487,415.3063,415.7487,5493.0
2023-05-25 15:00:00,441.97,442.87,441.21,442.13,16609.0,416.0405,416.8877,415.3251,416.1911,16609.0
2023-05-25 15:10:00,442.25,442.5,441.86,441.9,8077.0,416.3041,416.5394,415.937,415.9746,8077.0
2023-05-25 15:20:00,441.89,442.84,441.7,442.48,7883.0,415.9652,416.8595,415.7863,416.5206,7883.0
2023-05-25 15:30:00,442.56,443.05,442.29,443.02,12069.0,416.5959,417.0571,416.3417,417.0289,12069.0
2023-05-25 15:40:00,443.16,444.58,443.03,444.14,20651.0,417.1607,418.4974,417.0383,418.0832,20651.0
2023-05-25 15:50:00,443.72,443.81,442.04,442.72,84426.0,417.6878,417.7726,416.1064,416.7465,84426.0
2023-05-26 09:30:00,442.86,446.11,442.1,445.32,33625.0,416.8783,419.9376,416.1629,419.194,33625.0
2023-05-26 09:40:00,445.67,449.12,445.54,448.82,17870.0,419.5234,422.771,419.4011,422.4886,17870.0
2023-05-26 09:50:00,448.7,449.42,448.12,448.8,15539.0,422.3757,423.0534,421.8297,422.4698,15539.0
2023-05-26 10:00:00,448.7,450.92,448.7,450.79,15849.0,422.3757,424.4654,422.3757,424.3431,15849.0
2023-05-26 10:10:00,450.58,451.29,450.31,451.23,10483.0,424.1454,424.8137,423.8912,424.7572,10483.0
2023-05-26 10:20:00,451.24,451.64,450.72,451.49,5278.0,424.7667,425.1432,424.2772,425.002,5278.0
2023-05-26 10:30:00,451.5,451.77,450.52,451.02,11727.0,425.0114,425.2656,424.0889,424.5596,11727.0
2023-05-26 10:40:00,450.93,451.02,449.15,449.2,13938.0,424.4748,424.5596,422.7993,422.8463,13938.0
2023-05-26 10:50:00,449.4,449.48,448.64,449.29,4923.0,423.0346,423.1099,422.3192,422.9311,4923.0
2023-05-26 11:00:00,449.29,449.56,448.41,449.18,6562.0,422.9311,423.1852,422.1027,422.8275,6562.0
2023-05-26 11:10:00,448.93,449.18,448.37,448.37,7952.0,422.5922,422.8275,422.065,422.065,7952.0
2023-05-26 11:20:00,448.55,448.87,447.56,448.81,11862.0,422.2345,422.5357,421.3026,422.4792,11862.0
2023-05-26 11:30:00,448.89,448.96,448.43,448.61,7880.0,422.5545,422.6204,422.1215,422.291,7880.0
2023-05-26 11:40:00,448.62,449.0,448.21,448.56,8660.0,422.3004,422.6581,421.9144,422.2439,8660.0
2023-05-26 11:50:00,448.73,448.73,447.65,448.19,15933.0,422.4039,422.4039,421.3873,421.8956,15933.0
2023-05-26 12:00:00,448.36,449.14,448.15,448.61,6152.0,422.0556,422.7899,421.8579,422.291,6152.0
2023-05-26 12:10:00,448.45,448.88,448.45,448.67,2815.0,422.1403,422.5451,422.1403,422.3474,2815.0
2023-05-26 12:20:00,449.09,449.74,448.83,449.12,4724.0,422.7428,423.3547,422.498,422.771,4724.0
2023-05-26 12:30:00,449.2,449.54,448.93,448.94,5614.0,422.8463,423.1664,422.5922,422.6016,5614.0
2023-05-26 12:40:00,448.98,449.07,448.23,448.23,6281.0,422.6392,422.724,421.9332,421.9332,6281.0
2023-05-26 12:50:00,448.3,448.84,448.15,448.39,9894.0,421.9991,422.5075,421.8579,422.0839,9894.0
2023-05-26 13:00:00,448.36,448.63,447.59,447.8,8586.0,422.0556,422.3098,421.3308,421.5285,8586.0
2023-05-26 13:10:00,447.74,447.83,447.3,447.4,3989.0,421.472,421.5567,421.0578,421.1519,3989.0
2023-05-26 13:20:00,447.44,447.67,446.92,447.56,12719.0,421.1896,421.4061,420.7001,421.3026,12719.0
2023-05-26 13:30:00,447.55,448.08,447.35,447.63,6524.0,421.2931,421.792,421.1049,421.3684,6524.0
2023-05-26 13:40:00,447.49,447.49,447.06,447.42,4616.0,421.2367,421.2367,420.8319,421.1708,4616.0
2023-05-26 13:50:00,447.18,447.38,446.87,447.1,2550.0,420.9448,421.1331,420.653,420.8695,2550.0
2023-05-26 14:00:00,447.16,447.41,446.99,447.0,2100.0,420.926,421.1614,420.766,420.7754,2100.0
2023-05-26 14:10:00,447.0,447.2,446.59,446.96,7715.0,420.7754,420.9637,420.3895,420.7378,7715.0
2023-05-26 14:20:00,446.79,447.54,446.79,447.31,6080.0,420.5777,421.2837,420.5777,421.0672,6080.0
2023-05-26 14:30:00,447.41,448.14,447.26,448.0,6516.0,421.1614,421.8485,421.0202,421.7167,6516.0
2023-05-26 14:40:00,447.87,448.24,447.87,448.06,13865.0,421.5944,421.9427,421.5944,421.7732,13865.0
2023-05-26 14:50:00,447.96,448.46,447.73,448.45,16889.0,421.6791,422.1498,421.4626,422.1403,16889.0
2023-05-26 15:00:00,448.42,449.03,448.32,448.92,15750.0,422.1121,422.6863,422.018,422.5828,15750.0
2023-05-26 15:10:00,448.83,448.93,448.47,448.83,11119.0,422.498,422.5922,422.1592,422.498,11119.0
2023-05-26 15:20:00,448.84,449.3,448.59,449.05,20263.0,422.5075,422.9405,422.2721,422.7051,20263.0
2023-05-26 15:30:00,449.07,449.18,447.69,447.9,11575.0,422.724,422.8275,421.4249,421.6226,11575.0
2023-05-26 15:40:00,447.88,448.09,447.57,447.72,17041.0,421.6038,421.8015,421.312,421.4532,17041.0
2023-05-26 15:50:00,447.58,449.06,447.17,448.25,55143.0,421.3214,422.7146,420.9354,421.9521,55143.0
2023-05-30 09:30:00,448.08,448.72,444.32,444.55,60194.0,421.792,422.3945,418.2526,418.4691,60194.0
2023-05-30 09:40:00,444.66,446.13,444.24,446.13,39051.0,418.5727,419.9564,418.1773,419.9564,39051.0
2023-05-30 09:50:00,446.39,449.04,446.35,448.88,20413.0,420.2012,422.6957,420.1635,422.5451,20413.0
2023-05-30 10:00:00,448.73,449.05,446.88,447.37,31937.0,422.4039,422.7051,420.6624,421.1237,31937.0
2023-05-30 10:10:00,447.5,448.86,446.43,448.81,32597.0,421.2461,422.5263,420.2388,422.4792,32597.0
2023-05-30 10:20:00,448.8,448.95,447.85,448.42,17714.0,422.4698,422.611,421.5755,422.1121,17714.0
2023-05-30 10:30:00,448.3,448.96,447.53,447.99,14505.0,421.9991,422.6204,421.2743,421.7073,14505.0
2023-05-30 10:40:00,448.1,448.88,447.95,447.97,9418.0,421.8109,422.5451,421.6697,421.6885,9418.0
2023-05-30 10:50:00,448.0,448.52,447.35,447.35,13764.0,421.7167,422.2062,421.1049,421.1049,13764.0
2023-05-30 11:00:00,447.52,447.73,446.5,447.13,25831.0,421.2649,421.4626,420.3047,420.8978,25831.0
2023-05-30 11:10:00,447.14,447.22,446.18,447.19,5969.0,420.9072,420.9825,420.0035,420.9543,5969.0
2023-05-30 11:20:00,447.17,447.72,446.83,447.63,8692.0,420.9354,421.4532,420.6154,421.3684,8692.0
2023-05-30 11:30:00,447.91,448.17,447.57,447.59,5301.0,421.632,421.8768,421.312,421.3308,5301.0
2023-05-30 11:40:00,447.66,447.94,447.36,447.67,6404.0,421.3967,421.6603,421.1143,421.4061,6404.0
2023-05-30 11:50:00,447.6,448.46,447.45,448.46,5615.0,421.3402,422.1498,421.199,422.1498,5615.0
2023-05-30 12:00:00,448.28,448.41,447.69,447.87,5829.0,421.9803,422.1027,421.4249,421.5944,5829.0
2023-05-30 12:10:00,448.07,448.07,447.35,447.75,4331.0,421.7826,421.7826,421.1049,421.4814,4331.0
2023-05-30 12:20:00,447.66,447.67,447.08,447.41,3528.0,421.3967,421.4061,420.8507,421.1614,3528.0
2023-05-30 12:30:00,447.25,447.31,446.9,446.9,4248.0,421.0107,421.0672,420.6813,420.6813,4248.0
2023-05-30 12:40:00,446.68,446.88,446.51,446.71,2425.0,420.4742,420.6624,420.3142,420.5024,2425.0
2023-05-30 12:50:00,446.73,447.31,446.73,447.12,2507.0,420.5212,421.0672,420.5212,420.8884,2507.0
2023-05-30 13:00:00,446.93,446.95,446.34,446.35,5399.0,420.7095,420.7283,420.1541,420.1635,5399.0
2023-05-30 13:10:00,446.52,447.15,446.52,447.15,3687.0,420.3236,420.9166,420.3236,420.9166,3687.0
2023-05-30 13:20:00,447.19,447.31,446.38,446.52,7229.0,420.9543,421.0672,420.1918,420.3236,7229.0
2023-05-30 13:30:00,446.42,447.31,446.1,447.13,9262.0,420.2294,421.0672,419.9282,420.8978,9262.0
2023-05-30 13:40:00,447.18,447.62,446.94,446.94,4373.0,420.9448,421.359,420.7189,420.7189,4373.0
2023-05-30 13:50:00,447.04,447.15,446.79,446.99,7868.0,420.8131,420.9166,420.5777,420.766,7868.0
2023-05-30 14:00:00,447.04,447.21,446.7,446.85,3828.0,420.8131,420.9731,420.493,420.6342,3828.0
2023-05-30 14:10:00,446.84,447.37,446.75,447.37,6700.0,420.6248,421.1237,420.5401,421.1237,6700.0
2023-05-30 14:20:00,447.38,447.66,447.19,447.19,11811.0,421.1331,421.3967,420.9543,420.9543,11811.0
2023-05-30 14:30:00,447.22,447.75,447.16,447.55,8145.0,420.9825,421.4814,420.926,421.2931,8145.0
2023-05-30 14:40:00,447.51,448.15,447.12,447.13,13102.0,421.2555,421.8579,420.8884,420.8978,13102.0
2023-05-30 14:50:00,447.15,447.36,446.65,446.97,7344.0,420.9166,421.1143,420.4459,420.7472,7344.0
2023-05-30 15:00:00,446.93,447.21,446.65,446.81,2996.0,420.7095,420.9731,420.4459,420.5966,2996.0
2023-05-30 15:10:00,446.95,446.95,446.2,446.9,3688.0,420.7283,420.7283,420.0223,420.6813,3688.0
2023-05-30 15:20:00,446.7,447.33,446.62,447.09,10056.0,420.493,421.086,420.4177,420.8601,10056.0
2023-05-30 15:30:00,447.13,447.65,447.13,447.36,4991.0,420.8978,421.3873,420.8978,421.1143,4991.0
2023-05-30 15:40:00,447.44,447.82,447.2,447.42,11952.0,421.1896,421.5473,420.9637,421.1708,11952.0
2023-05-30 15:50:00,447.29,448.57,447.29,448.1,56357.0,421.0484,422.2533,421.0484,421.8109,56357.0
2023-05-31 09:30:00,444.62,445.72,443.8,444.1,19453.0,421.3629,422.4054,420.5858,420.8701,19453.0
2023-05-31 09:40:00,444.01,445.1,443.71,444.41,12236.0,420.7848,421.8178,420.5005,421.1639,12236.0
2023-05-31 09:50:00,444.31,445.47,443.7,445.36,9659.0,421.0691,422.1685,420.491,422.0642,9659.0
2023-05-31 10:00:00,445.35,445.64,444.57,445.51,21075.0,422.0547,422.3296,421.3155,422.2064,21075.0
2023-05-31 10:10:00,445.55,445.85,444.93,445.49,5549.0,422.2443,422.5286,421.6567,422.1874,5549.0
2023-05-31 10:20:00,445.39,445.93,444.9,444.91,10766.0,422.0926,422.6044,421.6283,421.6377,10766.0
2023-05-31 10:30:00,444.7,444.81,443.45,443.94,5518.0,421.4387,421.543,420.2541,420.7185,5518.0
2023-05-31 10:40:00,444.03,444.56,443.5,443.75,3797.0,420.8038,421.3061,420.3015,420.5384,3797.0
2023-05-31 10:50:00,443.75,443.83,443.0,443.21,3965.0,420.5384,420.6142,419.8277,420.0267,3965.0
2023-05-31 11:00:00,443.33,444.73,443.2,444.48,12868.0,420.1404,421.4672,420.0172,421.2302,12868.0
2023-05-31 11:10:00,444.68,444.84,444.12,444.74,4663.0,421.4198,421.5714,420.8891,421.4766,4663.0
2023-05-31 11:20:00,445.01,445.48,444.35,444.38,8777.0,421.7325,422.1779,421.107,421.1355,8777.0
2023-05-31 11:30:00,444.22,444.3,443.27,443.55,3451.0,420.9838,421.0597,420.0835,420.3489,3451.0
2023-05-31 11:40:00,443.86,444.0,443.64,443.64,5838.0,420.6427,420.7753,420.4342,420.4342,5838.0
2023-05-31 11:50:00,443.5,443.99,443.5,443.86,1964.0,420.3015,420.7659,420.3015,420.6427,1964.0
2023-05-31 12:00:00,443.91,444.39,443.75,444.38,2522.0,420.6901,421.1449,420.5384,421.1355,2522.0
2023-05-31 12:10:00,444.4,444.64,444.11,444.25,5634.0,421.1544,421.3819,420.8796,421.0123,5634.0
2023-05-31 12:20:00,444.46,444.82,444.35,444.78,3925.0,421.2113,421.5525,421.107,421.5145,3925.0
2023-05-31 12:30:00,444.77,444.78,444.29,444.3,3272.0,421.5051,421.5145,421.0502,421.0597,3272.0
2023-05-31 12:40:00,444.4,444.7,444.4,444.49,7696.0,421.1544,421.4387,421.1544,421.2397,7696.0
2023-05-31 12:50:00,444.36,444.47,443.72,444.14,2150.0,421.1165,421.2208,420.51,420.908,2150.0
2023-05-31 13:00:00,444.47,444.94,444.34,444.79,3518.0,421.2208,421.6662,421.0976,421.524,3518.0
2023-05-31 13:10:00,444.9,445.26,444.69,444.69,3072.0,421.6283,421.9694,421.4293,421.4293,3072.0
2023-05-31 13:20:00,444.68,444.68,443.72,443.93,5093.0,421.4198,421.4198,420.51,420.709,5093.0
2023-05-31 13:30:00,444.06,444.06,443.36,443.75,3534.0,420.8322,420.8322,420.1688,420.5384,3534.0
2023-05-31 13:40:00,443.87,444.31,443.7,443.7,8348.0,420.6521,421.0691,420.491,420.491,8348.0
2023-05-31 13:50:00,443.84,445.13,443.84,444.74,4017.0,420.6237,421.8462,420.6237,421.4766,4017.0
2023-05-31 14:00:00,445.14,445.14,443.91,444.14,6562.0,421.8557,421.8557,420.6901,420.908,6562.0
2023-05-31 14:10:00,444.14,444.85,444.12,444.85,24091.0,420.908,421.5809,420.8891,421.5809,24091.0
2023-05-31 14:20:00,444.82,445.56,444.77,444.77,8830.0,421.5525,422.2537,421.5051,421.5051,8830.0
2023-05-31 14:30:00,444.81,444.9,444.43,444.57,6356.0,421.543,421.6283,421.1829,421.3155,6356.0
2023-05-31 14:40:00,444.61,444.72,443.98,444.12,9780.0,421.3534,421.4577,420.7564,420.8891,9780.0
2023-05-31 14:50:00,444.16,444.48,443.63,444.31,8806.0,420.927,421.2302,420.4247,421.0691,8806.0
2023-05-31 15:00:00,444.38,444.72,444.3,444.49,5702.0,421.1355,421.4577,421.0597,421.2397,5702.0
2023-05-31 15:10:00,444.43,444.59,444.25,444.43,7011.0,421.1829,421.3345,421.0123,421.1829,7011.0
2023-05-31 15:20:00,444.31,445.25,444.31,444.98,9797.0,421.0691,421.96,421.0691,421.7041,9797.0
2023-05-31 15:30:00,444.85,444.97,444.43,444.9,23208.0,421.5809,421.6946,421.1829,421.6283,23208.0
2023-05-31 15:40:00,444.83,445.5,444.7,444.75,32329.0,421.5619,422.1969,421.4387,421.4861,32329.0
2023-05-31 15:50:00,444.84,444.85,443.48,444.02,110660.0,421.5714,421.5809,420.2825,420.7943,110660.0
2023-06-01 09:30:00,445.6,446.97,445.07,446.13,20788.0,422.2917,423.59,421.7894,422.7939,20788.0
2023-06-01 09:40:00,445.86,447.0,444.69,445.62,6022.0,422.5381,423.6184,421.4293,422.3106,6022.0
2023-06-01 09:50:00,445.71,445.71,443.42,443.63,7820.0,422.3959,422.3959,420.2257,420.4247,7820.0
2023-06-01 10:00:00,444.28,445.37,443.78,445.37,10342.0,421.0407,422.0737,420.5669,422.0737,10342.0
2023-06-01 10:10:00,445.36,446.87,445.15,446.38,24299.0,422.0642,423.4952,421.8652,423.0309,24299.0
2023-06-01 10:20:00,446.23,447.77,446.17,446.48,18568.0,422.8887,424.3481,422.8318,423.1256,18568.0
2023-06-01 10:30:00,446.39,447.32,446.22,446.88,7830.0,423.0403,423.9217,422.8792,423.5047,7830.0
2023-06-01 10:40:00,447.0,447.35,446.6,446.83,10667.0,423.6184,423.9501,423.2393,423.4573,10667.0
2023-06-01 10:50:00,446.65,448.2,446.65,447.9,6794.0,423.2867,424.7557,423.2867,424.4713,6794.0
2023-06-01 11:00:00,447.62,449.24,447.62,449.07,15951.0,424.206,425.7413,424.206,425.5801,15951.0
2023-06-01 11:10:00,448.98,449.11,448.15,448.15,16022.0,425.4949,425.6181,424.7083,424.7083,16022.0
2023-06-01 11:20:00,448.28,449.42,448.27,449.42,7801.0,424.8315,425.9118,424.822,425.9118,7801.0
2023-06-01 11:30:00,449.49,449.68,448.86,449.05,19744.0,425.9782,426.1582,425.3811,425.5612,19744.0
2023-06-01 11:40:00,448.96,449.04,448.52,449.04,4062.0,425.4759,425.5517,425.0589,425.5517,4062.0
2023-06-01 11:50:00,449.04,449.04,448.24,448.31,3896.0,425.5517,425.5517,424.7936,424.8599,3896.0
2023-06-01 12:00:00,448.48,449.12,448.4,449.0,2360.0,425.021,425.6275,424.9452,425.5138,2360.0
2023-06-01 12:10:00,448.77,448.77,447.83,448.25,5213.0,425.2958,425.2958,424.405,424.803,5213.0
2023-06-01 12:20:00,448.28,448.71,448.27,448.69,4442.0,424.8315,425.239,424.822,425.22,4442.0
2023-06-01 12:30:00,448.7,448.81,448.38,448.51,5733.0,425.2295,425.3337,424.9262,425.0494,5733.0
2023-06-01 12:40:00,448.43,448.43,447.83,448.02,3621.0,424.9736,424.9736,424.405,424.5851,3621.0
2023-06-01 12:50:00,448.13,448.25,447.5,447.7,2237.0,424.6893,424.803,424.0923,424.2818,2237.0
2023-06-01 13:00:00,447.77,448.01,447.57,447.7,1000.0,424.3481,424.5756,424.1586,424.2818,1000.0
2023-06-01 13:10:00,447.45,447.85,447.45,447.66,3647.0,424.0449,424.424,424.0449,424.2439,3647.0
2023-06-01 13:20:00,447.68,447.76,447.55,447.65,3316.0,424.2629,424.3387,424.1397,424.2344,3316.0
2023-06-01 13:30:00,447.72,447.79,447.58,447.59,2250.0,424.3008,424.3671,424.1681,424.1776,2250.0
2023-06-01 13:40:00,447.6,448.4,447.44,448.38,6198.0,424.187,424.9452,424.0354,424.9262,6198.0
2023-06-01 13:50:00,448.38,449.05,448.25,448.8,3525.0,424.9262,425.5612,424.803,425.3243,3525.0
2023-06-01 14:00:00,448.9,448.9,448.38,448.41,2094.0,425.419,425.419,424.9262,424.9547,2094.0
2023-06-01 14:10:00,448.28,448.62,448.2,448.58,2547.0,424.8315,425.1537,424.7557,425.1158,2547.0
2023-06-01 14:20:00,448.59,448.79,448.53,448.64,1209.0,425.1253,425.3148,425.0684,425.1726,1209.0
2023-06-01 14:30:00,448.6,448.7,448.54,448.61,3199.0,425.1347,425.2295,425.0779,425.1442,3199.0
2023-06-01 14:40:00,448.63,449.48,448.47,449.48,15078.0,425.1632,425.9687,425.0115,425.9687,15078.0
2023-06-01 14:50:00,449.57,449.8,449.49,449.76,7837.0,426.054,426.272,425.9782,426.2341,7837.0
2023-06-01 15:00:00,449.78,450.57,449.74,450.47,13004.0,426.253,427.0017,426.2151,426.9069,13004.0
2023-06-01 15:10:00,450.33,450.78,450.17,450.2,4303.0,426.7742,427.2007,426.6226,426.651,4303.0
2023-06-01 15:20:00,450.11,450.56,450.0,450.0,9756.0,426.5657,426.9922,426.4615,426.4615,9756.0
2023-06-01 15:30:00,449.92,450.06,449.29,449.48,13517.0,426.3857,426.5184,425.7886,425.9687,13517.0
2023-06-01 15:40:00,449.41,449.58,449.06,449.57,9779.0,425.9024,426.0635,425.5707,426.054,9779.0
2023-06-01 15:50:00,449.41,449.81,448.41,449.74,62131.0,425.9024,426.2814,424.9547,426.2151,62131.0
2023-06-02 09:30:00,452.12,454.31,452.12,452.55,26187.0,428.4706,430.5461,428.4706,428.8781,26187.0
2023-06-02 09:40:00,452.36,452.77,451.15,451.73,16162.0,428.6981,429.0866,427.5513,428.101,16162.0
2023-06-02 09:50:00,451.97,453.15,451.9,452.29,6088.0,428.3285,429.4467,428.2621,428.6317,6088.0
2023-06-02 10:00:00,452.11,452.39,451.65,452.2,6878.0,428.4611,428.7265,428.0252,428.5464,6878.0
2023-06-02 10:10:00,452.4,452.78,450.55,450.56,9875.0,428.736,429.0961,426.9827,426.9922,9875.0
2023-06-02 10:20:00,450.8,452.02,450.8,451.9,6130.0,427.2197,428.3758,427.2197,428.2621,6130.0
2023-06-02 10:30:00,451.87,452.58,451.65,452.38,10899.0,428.2337,428.9065,428.0252,428.717,10899.0
2023-06-02 10:40:00,452.37,452.37,451.46,451.89,12184.0,428.7075,428.7075,427.8451,428.2526,12184.0
2023-06-02 10:50:00,451.73,452.17,451.05,451.08,8850.0,428.101,428.518,427.4566,427.485,8850.0
2023-06-02 11:00:00,451.41,452.82,451.34,452.03,6134.0,427.7977,429.134,427.7314,428.3853,6134.0
2023-06-02 11:10:00,452.28,453.45,452.26,453.45,6472.0,428.6222,429.731,428.6033,429.731,6472.0
2023-06-02 11:20:00,453.31,454.04,453.0,453.97,14392.0,429.5984,430.2902,429.3046,430.2238,14392.0
2023-06-02 11:30:00,454.14,454.65,453.66,453.67,6086.0,430.3849,430.8683,429.9301,429.9395,6086.0
2023-06-02 11:40:00,453.53,453.8,453.37,453.78,4511.0,429.8069,430.0627,429.6552,430.0438,4511.0
2023-06-02 11:50:00,453.82,454.45,453.7,454.04,3210.0,430.0817,430.6787,429.968,430.2902,3210.0
2023-06-02 12:00:00,454.17,454.36,453.45,453.47,6457.0,430.4134,430.5934,429.731,429.75,6457.0
2023-06-02 12:10:00,453.59,453.59,452.66,452.9,4297.0,429.8637,429.8637,428.9824,429.2098,4297.0
2023-06-02 12:20:00,452.93,454.18,452.78,454.18,5916.0,429.2382,430.4229,429.0961,430.4229,5916.0
2023-06-02 12:30:00,454.1,454.36,453.86,454.2,7351.0,430.347,430.5934,430.1196,430.4418,7351.0
2023-06-02 12:40:00,454.14,454.65,453.99,454.5,4551.0,430.3849,430.8683,430.2428,430.7261,4551.0
2023-06-02 12:50:00,454.36,454.7,454.36,454.65,3021.0,430.5934,430.9157,430.5934,430.8683,3021.0
2023-06-02 13:00:00,454.42,454.63,454.28,454.28,2675.0,430.6503,430.8493,430.5176,430.5176,2675.0
2023-06-02 13:10:00,454.17,454.63,453.73,454.4,5592.0,430.4134,430.8493,429.9964,430.6313,5592.0
2023-06-02 13:20:00,454.47,454.89,454.39,454.49,4913.0,430.6977,431.0957,430.6219,430.7166,4913.0
2023-06-02 13:30:00,454.35,454.66,454.22,454.65,4926.0,430.584,430.8777,430.4608,430.8683,4926.0
2023-06-02 13:40:00,454.66,454.66,454.1,454.5,4117.0,430.8777,430.8777,430.347,430.7261,4117.0
2023-06-02 13:50:00,454.63,455.11,454.63,454.68,6806.0,430.8493,431.3042,430.8493,430.8967,6806.0
2023-06-02 14:00:00,454.74,454.74,453.97,454.01,3909.0,430.9536,430.9536,430.2238,430.2617,3909.0
2023-06-02 14:10:00,453.96,454.51,453.54,454.47,14294.0,430.2144,430.7356,429.8163,430.6977,14294.0
2023-06-02 14:20:00,454.67,455.19,454.67,454.92,4311.0,430.8872,431.38,430.8872,431.1241,4311.0
2023-06-02 14:30:00,454.87,455.34,454.82,455.34,7455.0,431.0768,431.5222,431.0294,431.5222,7455.0
2023-06-02 14:40:00,455.34,455.96,455.21,455.95,10371.0,431.5222,432.1097,431.399,432.1003,10371.0
2023-06-02 14:50:00,455.96,456.17,455.48,455.54,11509.0,432.1097,432.3088,431.6549,431.7117,11509.0
2023-06-02 15:00:00,455.66,456.36,455.66,456.04,9997.0,431.8254,432.4888,431.8254,432.1856,9997.0
2023-06-02 15:10:00,456.1,456.1,455.12,455.15,12151.0,432.2424,432.2424,431.3137,431.3421,12151.0
2023-06-02 15:20:00,455.16,455.16,454.64,454.94,4457.0,431.3516,431.3516,430.8588,431.1431,4457.0
2023-06-02 15:30:00,454.99,455.22,454.69,454.89,9115.0,431.1905,431.4085,430.9062,431.0957,9115.0
2023-06-02 15:40:00,454.9,455.2,454.7,454.88,13657.0,431.1052,431.3895,430.9157,431.0862,13657.0
2023-06-02 15:50:00,454.73,455.18,454.33,454.39,62074.0,430.9441,431.3705,430.565,430.6219,62074.0
2023-06-05 09:30:00,456.14,456.94,455.6,456.16,26851.0,432.2803,433.0385,431.7686,432.2993,26851.0
2023-06-05 09:40:00,456.02,456.33,455.1,455.25,10377.0,432.1666,432.4604,431.2947,431.4369,10377.0
2023-06-05 09:50:00,455.22,456.1,454.71,455.56,7454.0,431.4085,432.2424,430.9251,431.7307,7454.0
2023-06-05 10:00:00,455.58,456.1,453.38,453.39,8540.0,431.7496,432.2424,429.6647,429.6742,8540.0
2023-06-05 10:10:00,453.25,453.25,452.48,452.91,14952.0,429.5415,429.5415,428.8118,429.2193,14952.0
2023-06-05 10:20:00,452.93,455.43,452.74,455.43,27759.0,429.2382,431.6075,429.0582,431.6075,27759.0
2023-06-05 10:30:00,455.43,455.54,453.55,453.99,9023.0,431.6075,431.7117,429.8258,430.2428,9023.0
2023-06-05 10:40:00,454.04,454.51,453.45,454.44,5470.0,430.2902,430.7356,429.731,430.6693,5470.0
2023-06-05 10:50:00,454.57,455.38,454.24,454.86,14805.0,430.7925,431.5601,430.4797,431.0673,14805.0
2023-06-05 11:00:00,455.16,455.65,454.97,455.16,4283.0,431.3516,431.816,431.1715,431.3516,4283.0
2023-06-05 11:10:00,455.0,455.47,454.76,455.0,3494.0,431.2,431.6454,430.9725,431.2,3494.0
2023-06-05 11:20:00,455.02,455.37,454.85,455.13,10697.0,431.2189,431.5506,431.0578,431.3232,10697.0
2023-06-05 11:30:00,455.1,455.38,454.86,455.34,4588.0,431.2947,431.5601,431.0673,431.5222,4588.0
2023-06-05 11:40:00,455.46,455.57,455.07,455.32,5785.0,431.6359,431.7401,431.2663,431.5032,5785.0
2023-06-05 11:50:00,455.42,455.6,455.09,455.23,2557.0,431.598,431.7686,431.2853,431.4179,2557.0
2023-06-05 12:00:00,455.05,455.06,454.58,454.93,2753.0,431.2473,431.2568,430.8019,431.1336,2753.0
2023-06-05 12:10:00,454.85,455.38,454.58,454.86,3835.0,431.0578,431.5601,430.8019,431.0673,3835.0
2023-06-05 12:20:00,454.83,455.33,454.71,455.29,3749.0,431.0389,431.5127,430.9251,431.4748,3749.0
2023-06-05 12:30:00,455.25,455.66,455.1,455.56,3159.0,431.4369,431.8254,431.2947,431.7307,3159.0
2023-06-05 12:40:00,455.5,455.9,455.5,455.81,2916.0,431.6738,432.0529,431.6738,431.9676,2916.0
2023-06-05 12:50:00,455.84,456.37,455.84,456.07,6288.0,431.996,432.4983,431.996,432.214,6288.0
2023-06-05 13:00:00,455.98,456.37,455.98,456.37,5901.0,432.1287,432.4983,432.1287,432.4983,5901.0
2023-06-05 13:10:00,456.34,456.53,456.24,456.4,5827.0,432.4699,432.6499,432.3751,432.5267,5827.0
2023-06-05 13:20:00,456.2,456.44,455.5,455.75,6338.0,432.3372,432.5646,431.6738,431.9107,6338.0
2023-06-05 13:30:00,455.58,455.72,454.97,455.57,3884.0,431.7496,431.8823,431.1715,431.7401,3884.0
2023-06-05 13:40:00,455.62,456.22,455.6,456.2,6170.0,431.7875,432.3561,431.7686,432.3372,6170.0
2023-06-05 13:50:00,456.3,456.76,455.97,455.97,13783.0,432.432,432.8679,432.1192,432.1192,13783.0
2023-06-05 14:00:00,455.97,456.02,455.18,455.19,3790.0,432.1192,432.1666,431.3705,431.38,3790.0
2023-06-05 14:10:00,455.19,455.47,455.04,455.24,5725.0,431.38,431.6454,431.2379,431.4274,5725.0
2023-06-05 14:20:00,455.23,455.37,454.9,455.35,9441.0,431.4179,431.5506,431.1052,431.5317,9441.0
2023-06-05 14:30:00,455.36,455.7,454.88,455.02,16495.0,431.5411,431.8633,431.0862,431.2189,16495.0
2023-06-05 14:40:00,455.18,455.54,455.18,455.34,6208.0,431.3705,431.7117,431.3705,431.5222,6208.0
2023-06-05 14:50:00,455.25,456.02,455.25,455.72,4871.0,431.4369,432.1666,431.4369,431.8823,4871.0
2023-06-05 15:00:00,455.64,456.12,455.54,455.79,9628.0,431.8065,432.2614,431.7117,431.9486,9628.0
2023-06-05 15:10:00,455.98,456.45,455.94,456.2,4856.0,432.1287,432.5741,432.0908,432.3372,4856.0
2023-06-05 15:20:00,456.09,456.48,456.02,456.44,16206.0,432.2329,432.6025,432.1666,432.5646,16206.0
2023-06-05 15:30:00,456.35,456.4,455.71,456.29,12846.0,432.4793,432.5267,431.8728,432.4225,12846.0
2023-06-05 15:40:00,456.47,456.65,456.18,456.65,28085.0,432.5931,432.7636,432.3182,432.7636,28085.0
2023-06-05 15:50:00,456.63,456.63,454.58,454.73,45530.0,432.7447,432.7447,430.8019,430.9441,45530.0
2023-06-06 09:30:00,456.52,457.2,455.62,455.7,14857.0,432.6404,433.2849,431.7875,431.8633,14857.0
2023-06-06 09:40:00,455.7,456.0,454.64,454.69,8487.0,431.8633,432.1476,430.8588,430.9062,8487.0
2023-06-06 09:50:00,454.85,455.75,454.51,454.56,8579.0,431.0578,431.9107,430.7356,430.783,8579.0
2023-06-06 10:00:00,454.7,455.37,454.39,455.3,7700.0,430.9157,431.5506,430.6219,431.4843,7700.0
2023-06-06 10:10:00,455.3,455.55,454.72,455.45,6054.0,431.4843,431.7212,430.9346,431.6264,6054.0
2023-06-06 10:20:00,455.77,455.99,455.51,455.99,6677.0,431.9297,432.1382,431.6833,432.1382,6677.0
2023-06-06 10:30:00,456.13,456.34,455.77,455.96,8265.0,432.2708,432.4699,431.9297,432.1097,8265.0
2023-06-06 10:40:00,455.96,456.78,455.82,456.78,4212.0,432.1097,432.8868,431.9771,432.8868,4212.0
2023-06-06 10:50:00,456.92,457.05,456.6,457.03,9379.0,433.0195,433.1427,432.7163,433.1238,9379.0
2023-06-06 11:00:00,457.1,457.18,456.7,456.91,9733.0,433.1901,433.2659,432.811,433.01,9733.0
2023-06-06 11:10:00,456.9,456.99,456.43,456.46,5727.0,433.0006,433.0859,432.5552,432.5836,5727.0
2023-06-06 11:20:00,456.27,456.78,456.13,456.78,5453.0,432.4035,432.8868,432.2708,432.8868,5453.0
2023-06-06 11:30:00,456.82,457.25,456.51,457.25,5483.0,432.9248,433.3323,432.631,433.3323,5483.0
2023-06-06 11:40:00,457.17,457.6,457.17,457.56,4744.0,433.2564,433.664,433.2564,433.626,4744.0
2023-06-06 11:50:00,457.72,457.72,457.22,457.22,6832.0,433.7777,433.7777,433.3038,433.3038,6832.0
2023-06-06 12:00:00,457.2,457.34,456.62,456.86,5413.0,433.2849,433.4176,432.7352,432.9627,5413.0
2023-06-06 12:10:00,456.99,457.49,456.99,457.27,7359.0,433.0859,433.5597,433.0859,433.3512,7359.0
2023-06-06 12:20:00,457.36,457.77,456.96,457.19,33923.0,433.4365,433.8251,433.0574,433.2754,33923.0
2023-06-06 12:30:00,457.2,457.2,456.07,456.49,7804.0,433.2849,433.2849,432.214,432.612,7804.0
2023-06-06 12:40:00,456.4,456.86,456.38,456.59,4968.0,432.5267,432.9627,432.5078,432.7068,4968.0
2023-06-06 12:50:00,456.53,456.72,456.17,456.4,6784.0,432.6499,432.83,432.3088,432.5267,6784.0
2023-06-06 13:00:00,456.24,457.1,456.23,456.98,5879.0,432.3751,433.1901,432.3656,433.0764,5879.0
2023-06-06 13:10:00,457.2,457.67,457.15,457.57,3433.0,433.2849,433.7303,433.2375,433.6355,3433.0
2023-06-06 13:20:00,457.55,457.55,457.1,457.23,9888.0,433.6166,433.6166,433.1901,433.3133,9888.0
2023-06-06 13:30:00,457.13,457.14,456.78,456.78,5264.0,433.2185,433.228,432.8868,432.8868,5264.0
2023-06-06 13:40:00,456.75,456.91,456.49,456.7,9079.0,432.8584,433.01,432.612,432.811,9079.0
2023-06-06 13:50:00,456.71,457.35,456.58,457.35,7159.0,432.8205,433.427,432.6973,433.427,7159.0
2023-06-06 14:00:00,457.26,457.26,456.43,457.06,16601.0,433.3417,433.3417,432.5552,433.1522,16601.0
2023-06-06 14:10:00,457.04,457.8,457.04,457.8,3680.0,433.1332,433.8535,433.1332,433.8535,3680.0
2023-06-06 14:20:00,457.76,458.48,457.7,458.41,8919.0,433.8156,434.4979,433.7587,434.4316,8919.0
2023-06-06 14:30:00,458.37,458.46,457.89,458.24,6965.0,434.3937,434.479,433.9388,434.2705,6965.0
2023-06-06 14:40:00,458.23,458.32,458.09,458.14,6216.0,434.261,434.3463,434.1283,434.1757,6216.0
2023-06-06 14:50:00,458.18,458.21,457.63,457.84,6748.0,434.2136,434.242,433.6924,433.8914,6748.0
2023-06-06 15:00:00,457.88,458.04,457.67,457.88,6586.0,433.9293,434.0809,433.7303,433.9293,6586.0
2023-06-06 15:10:00,457.92,458.23,457.87,458.23,5542.0,433.9672,434.261,433.9198,434.261,5542.0
2023-06-06 15:20:00,458.28,458.83,458.19,458.79,8900.0,434.3084,434.8296,434.2231,434.7917,8900.0
2023-06-06 15:30:00,458.7,459.02,458.45,458.45,13925.0,434.7064,435.0097,434.4695,434.4695,13925.0
2023-06-06 15:40:00,458.41,459.34,458.28,459.29,17637.0,434.4316,435.3129,434.3084,435.2656,17637.0
2023-06-06 15:50:00,459.22,459.25,458.19,458.63,42112.0,435.1992,435.2276,434.2231,434.6401,42112.0
2023-06-07 09:30:00,458.12,458.12,455.01,455.72,18750.0,434.1568,434.1568,431.2094,431.8823,18750.0
2023-06-07 09:40:00,456.1,458.62,456.06,457.17,13456.0,432.2424,434.6306,432.2045,433.2564,13456.0
2023-06-07 09:50:00,457.5,458.12,456.93,457.97,5027.0,433.5692,434.1568,433.029,434.0146,5027.0
2023-06-07 10:00:00,457.81,457.86,455.72,455.81,16128.0,433.863,433.9104,431.8823,431.9676,16128.0
2023-06-07 10:10:00,455.95,456.37,455.38,456.16,25277.0,432.1003,432.4983,431.5601,432.2993,25277.0
2023-06-07 10:20:00,456.09,456.89,455.94,456.58,10233.0,432.2329,432.9911,432.0908,432.6973,10233.0
2023-06-07 10:30:00,456.57,456.68,455.5,456.13,17782.0,432.6878,432.7921,431.6738,432.2708,17782.0
2023-06-07 10:40:00,456.1,456.24,455.57,455.92,8763.0,432.2424,432.3751,431.7401,432.0718,8763.0
2023-06-07 10:50:00,455.88,456.65,455.74,456.65,13712.0,432.0339,432.7636,431.9012,432.7636,13712.0
2023-06-07 11:00:00,456.59,457.0,455.91,455.91,9068.0,432.7068,433.0953,432.0624,432.0624,9068.0
2023-06-07 11:10:00,455.79,457.06,455.79,456.74,10634.0,431.9486,433.1522,431.9486,432.8489,10634.0
2023-06-07 11:20:00,456.73,456.87,456.35,456.69,5081.0,432.8395,432.9721,432.4793,432.8016,5081.0
2023-06-07 11:30:00,456.84,456.99,456.51,456.83,5539.0,432.9437,433.0859,432.631,432.9342,5539.0
2023-06-07 11:40:00,456.85,457.2,456.68,456.82,6146.0,432.9532,433.2849,432.7921,432.9248,6146.0
2023-06-07 11:50:00,456.73,457.35,456.44,457.16,5035.0,432.8395,433.427,432.5646,433.247,5035.0
2023-06-07 12:00:00,457.36,457.76,457.12,457.26,13716.0,433.4365,433.8156,433.2091,433.3417,13716.0
2023-06-07 12:10:00,457.42,458.78,457.41,458.59,3554.0,433.4934,434.7822,433.4839,434.6022,3554.0
2023-06-07 12:20:00,458.77,459.44,458.72,459.36,6450.0,434.7728,435.4077,434.7254,435.3319,6450.0
2023-06-07 12:30:00,459.16,459.16,458.7,458.93,6634.0,435.1424,435.1424,434.7064,434.9244,6634.0
2023-06-07 12:40:00,458.93,459.28,458.62,458.62,5937.0,434.9244,435.2561,434.6306,434.6306,5937.0
2023-06-07 12:50:00,458.59,459.32,458.47,459.32,4206.0,434.6022,435.294,434.4884,435.294,4206.0
2023-06-07 13:00:00,458.95,459.56,458.87,459.56,8997.0,434.9433,435.5214,434.8675,435.5214,8997.0
2023-06-07 13:10:00,459.56,460.67,459.56,460.28,7572.0,435.5214,436.5734,435.5214,436.2038,7572.0
2023-06-07 13:20:00,460.5,460.67,459.96,460.54,6253.0,436.4123,436.5734,435.9005,436.4502,6253.0
2023-06-07 13:30:00,460.36,460.51,460.13,460.51,3808.0,436.2796,436.4217,436.0616,436.4217,3808.0
2023-06-07 13:40:00,460.67,460.99,460.27,460.63,17217.0,436.5734,436.8766,436.1943,436.5355,17217.0
2023-06-07 13:50:00,460.54,460.96,460.42,460.94,2604.0,436.4502,436.8482,436.3364,436.8292,2604.0
2023-06-07 14:00:00,460.84,461.56,460.72,461.56,7590.0,436.7345,437.4168,436.6208,437.4168,7590.0
2023-06-07 14:10:00,461.45,462.18,461.34,461.86,10018.0,437.3126,438.0044,437.2083,437.7011,10018.0
2023-06-07 14:20:00,461.95,463.03,461.94,463.03,6806.0,437.7864,438.8099,437.7769,438.8099,6806.0
2023-06-07 14:30:00,462.84,463.26,462.62,462.75,5022.0,438.6299,439.0279,438.4214,438.5446,5022.0
2023-06-07 14:40:00,462.63,462.63,462.16,462.17,6911.0,438.4308,438.4308,437.9854,437.9949,6911.0
2023-06-07 14:50:00,462.14,462.29,461.61,461.64,8498.0,437.9665,438.1086,437.4642,437.4926,8498.0
2023-06-07 15:00:00,461.73,462.59,461.73,462.18,7560.0,437.5779,438.3929,437.5779,438.0044,7560.0
2023-06-07 15:10:00,462.17,462.77,461.91,462.77,7549.0,437.9949,438.5635,437.7485,438.5635,7549.0
2023-06-07 15:20:00,462.71,462.99,462.45,462.93,9627.0,438.5067,438.772,438.2603,438.7152,9627.0
2023-06-07 15:30:00,462.89,463.75,462.88,463.13,14190.0,438.6772,439.4923,438.6678,438.9047,14190.0
2023-06-07 15:40:00,463.06,463.06,462.54,462.68,14964.0,438.8384,438.8384,438.3456,438.4782,14964.0
2023-06-07 15:50:00,462.8,462.91,461.53,461.83,60472.0,438.592,438.6962,437.3884,437.6727,60472.0
2023-06-08 09:30:00,462.18,463.67,461.46,462.58,17456.0,438.0044,439.4164,437.322,438.3835,17456.0
2023-06-08 09:40:00,462.5,462.5,461.68,462.15,2946.0,438.3076,438.3076,437.5305,437.976,2946.0
2023-06-08 09:50:00,462.55,464.23,462.55,463.75,13849.0,438.355,439.9472,438.355,439.4923,13849.0
2023-06-08 10:00:00,463.47,464.5,463.1,464.49,10261.0,439.2269,440.203,438.8763,440.1936,10261.0
2023-06-08 10:10:00,464.56,465.34,464.2,464.62,12790.0,440.2599,440.9991,439.9187,440.3168,12790.0
2023-06-08 10:20:00,464.5,464.85,464.05,464.47,4882.0,440.203,440.5347,439.7766,440.1746,4882.0
2023-06-08 10:30:00,464.56,464.64,463.57,464.01,9288.0,440.2599,440.3357,439.3217,439.7387,9288.0
2023-06-08 10:40:00,463.81,464.3,463.61,464.3,6639.0,439.5491,440.0135,439.3596,440.0135,6639.0
2023-06-08 10:50:00,464.4,464.74,464.11,464.42,13064.0,440.1083,440.4305,439.8334,440.1272,13064.0
2023-06-08 11:00:00,464.41,464.72,463.32,463.32,7174.0,440.1177,440.4115,439.0848,439.0848,7174.0
2023-06-08 11:10:00,463.43,463.66,462.48,463.04,14109.0,439.189,439.407,438.2887,438.8194,14109.0
2023-06-08 11:20:00,463.22,463.84,463.16,463.73,4503.0,438.99,439.5776,438.9331,439.4733,4503.0
2023-06-08 11:30:00,464.0,464.0,463.64,463.71,1741.0,439.7292,439.7292,439.388,439.4544,1741.0
2023-06-08 11:40:00,464.16,464.25,463.14,463.53,4401.0,439.8808,439.9661,438.9142,439.2838,4401.0
2023-06-08 11:50:00,463.43,464.14,463.42,464.03,4033.0,439.189,439.8619,439.1795,439.7576,4033.0
2023-06-08 12:00:00,463.98,464.74,463.72,464.74,5387.0,439.7102,440.4305,439.4638,440.4305,5387.0
2023-06-08 12:10:00,464.75,464.84,464.42,464.84,4604.0,440.44,440.5252,440.1272,440.5252,4604.0
2023-06-08 12:20:00,464.96,465.15,464.62,465.09,4489.0,440.639,440.819,440.3168,440.7622,4489.0
2023-06-08 12:30:00,465.18,465.53,465.12,465.15,4958.0,440.8475,441.1792,440.7906,440.819,4958.0
2023-06-08 12:40:00,465.21,465.21,464.56,464.56,8010.0,440.8759,440.8759,440.2599,440.2599,8010.0
2023-06-08 12:50:00,464.68,465.64,464.67,465.59,9862.0,440.3736,441.2834,440.3641,441.236,9862.0
2023-06-08 13:00:00,465.63,465.79,465.36,465.5,4928.0,441.2739,441.4256,441.018,441.1507,4928.0
2023-06-08 13:10:00,465.48,466.36,465.45,466.27,7808.0,441.1318,441.9657,441.1033,441.8804,7808.0
2023-06-08 13:20:00,466.25,466.42,466.13,466.24,4700.0,441.8615,442.0226,441.7478,441.852,4700.0
2023-06-08 13:30:00,466.15,466.36,465.6,465.6,10485.0,441.7667,441.9657,441.2455,441.2455,10485.0
2023-06-08 13:40:00,465.59,465.89,465.55,465.62,8561.0,441.236,441.5203,441.1981,441.2644,8561.0
2023-06-08 13:50:00,465.67,465.73,464.75,465.1,7202.0,441.3118,441.3687,440.44,440.7716,7202.0
2023-06-08 14:00:00,465.17,465.23,464.78,465.13,5820.0,440.838,440.8948,440.4684,440.8001,5820.0
2023-06-08 14:10:00,465.15,465.47,464.74,465.05,7399.0,440.819,441.1223,440.4305,440.7243,7399.0
2023-06-08 14:20:00,465.06,465.6,464.97,465.4,5166.0,440.7337,441.2455,440.6484,441.056,5166.0
2023-06-08 14:30:00,465.4,465.5,464.88,464.88,9849.0,441.056,441.1507,440.5632,440.5632,9849.0
2023-06-08 14:40:00,465.03,465.42,464.95,465.27,7767.0,440.7053,441.0749,440.6295,440.9328,7767.0
2023-06-08 14:50:00,465.3,465.3,464.62,464.86,12231.0,440.9612,440.9612,440.3168,440.5442,12231.0
2023-06-08 15:00:00,464.86,464.86,463.71,464.21,17457.0,440.5442,440.5442,439.4544,439.9282,17457.0
2023-06-08 15:10:00,464.27,464.43,463.63,463.83,22251.0,439.9851,440.1367,439.3785,439.5681,22251.0
2023-06-08 15:20:00,463.86,464.04,463.72,463.87,10897.0,439.5965,439.7671,439.4638,439.606,10897.0
2023-06-08 15:30:00,463.83,463.98,463.27,463.38,21881.0,439.5681,439.7102,439.0374,439.1416,21881.0
2023-06-08 15:40:00,463.4,464.1,463.31,463.9,16813.0,439.1606,439.824,439.0753,439.6344,16813.0
2023-06-08 15:50:00,464.13,464.36,462.96,464.17,68248.0,439.8524,440.0704,438.7436,439.8903,68248.0
2023-06-09 09:30:00,465.39,465.39,463.06,464.17,23033.0,441.0465,441.0465,438.8384,439.8903,23033.0
2023-06-09 09:40:00,463.98,464.65,463.31,463.65,7811.0,439.7102,440.3452,439.0753,439.3975,7811.0
2023-06-09 09:50:00,463.84,463.99,462.68,462.9,3657.0,439.5776,439.7197,438.4782,438.6867,3657.0
2023-06-09 10:00:00,462.79,463.74,462.5,463.22,5432.0,438.5825,439.4828,438.3076,438.99,5432.0
2023-06-09 10:10:00,463.26,463.76,462.98,463.34,5357.0,439.0279,439.5017,438.7625,439.1037,5357.0
2023-06-09 10:20:00,463.34,463.45,462.8,462.81,6294.0,439.1037,439.208,438.592,438.6014,6294.0
2023-06-09 10:30:00,462.98,463.25,462.66,463.16,3740.0,438.7625,439.0184,438.4593,438.9331,3740.0
2023-06-09 10:40:00,463.49,464.15,463.47,463.73,9570.0,439.2459,439.8713,439.2269,439.4733,9570.0
2023-06-09 10:50:00,463.69,463.95,463.28,463.42,7196.0,439.4354,439.6818,439.0468,439.1795,7196.0
2023-06-09 11:00:00,463.59,463.6,462.65,462.7,4650.0,439.3406,439.3501,438.4498,438.4972,4650.0
2023-06-09 11:10:00,462.69,462.69,461.72,461.93,6558.0,438.4877,438.4877,437.5684,437.7675,6558.0
2023-06-09 11:20:00,462.08,462.08,460.69,461.6,6537.0,437.9096,437.9096,436.5923,437.4547,6537.0
2023-06-09 11:30:00,461.4,461.59,460.79,461.06,7622.0,437.2652,437.4452,436.6871,436.943,7622.0
2023-06-09 11:40:00,461.17,461.31,460.71,461.17,9327.0,437.0472,437.1799,436.6113,437.0472,9327.0
2023-06-09 11:50:00,461.33,461.33,460.39,460.88,6305.0,437.1988,437.1988,436.308,436.7724,6305.0
2023-06-09 12:00:00,460.97,461.63,460.94,461.62,5284.0,436.8577,437.4832,436.8292,437.4737,5284.0
2023-06-09 12:10:00,461.78,462.01,461.75,461.81,15416.0,437.6253,437.8433,437.5969,437.6537,15416.0
2023-06-09 12:20:00,461.81,462.08,461.68,462.04,12060.0,437.6537,437.9096,437.5305,437.8717,12060.0
2023-06-09 12:30:00,461.99,462.53,461.99,462.09,8006.0,437.8243,438.3361,437.8243,437.9191,8006.0
2023-06-09 12:40:00,462.3,462.64,462.07,462.3,7236.0,438.1181,438.4403,437.9001,438.1181,7236.0
2023-06-09 12:50:00,462.36,462.82,462.36,462.78,3745.0,438.175,438.6109,438.175,438.573,3745.0
2023-06-09 13:00:00,462.66,462.69,462.34,462.34,2714.0,438.4593,438.4877,438.156,438.156,2714.0
2023-06-09 13:10:00,462.52,462.53,462.11,462.11,1423.0,438.3266,438.3361,437.938,437.938,1423.0
2023-06-09 13:20:00,462.02,462.2,461.83,462.2,5250.0,437.8528,438.0233,437.6727,438.0233,5250.0
2023-06-09 13:30:00,462.0,462.41,461.86,462.27,2195.0,437.8338,438.2224,437.7011,438.0897,2195.0
2023-06-09 13:40:00,462.26,462.83,462.26,462.81,3824.0,438.0802,438.6204,438.0802,438.6014,3824.0
2023-06-09 13:50:00,462.83,463.0,462.54,463.0,1810.0,438.6204,438.7815,438.3456,438.7815,1810.0
2023-06-09 14:00:00,462.91,463.42,462.87,463.13,3737.0,438.6962,439.1795,438.6583,438.9047,3737.0
2023-06-09 14:10:00,463.03,463.53,463.03,463.53,3854.0,438.8099,439.2838,438.8099,439.2838,3854.0
2023-06-09 14:20:00,463.41,463.58,463.29,463.3,2531.0,439.17,439.3312,439.0563,439.0658,2531.0
2023-06-09 14:30:00,463.48,463.61,463.32,463.44,3004.0,439.2364,439.3596,439.0848,439.1985,3004.0
2023-06-09 14:40:00,463.4,463.67,463.2,463.47,3971.0,439.1606,439.4164,438.971,439.2269,3971.0
2023-06-09 14:50:00,463.52,463.52,462.83,462.83,5250.0,439.2743,439.2743,438.6204,438.6204,5250.0
2023-06-09 15:00:00,462.99,463.39,462.81,462.81,6766.0,438.772,439.1511,438.6014,438.6014,6766.0
2023-06-09 15:10:00,462.82,463.23,462.7,463.16,3242.0,438.6109,438.9995,438.4972,438.9331,3242.0
2023-06-09 15:20:00,463.19,463.47,463.0,463.06,3305.0,438.9616,439.2269,438.7815,438.8384,3305.0
2023-06-09 15:30:00,463.18,463.37,462.7,462.85,6618.0,438.9521,439.1321,438.4972,438.6393,6618.0
2023-06-09 15:40:00,462.89,463.09,462.63,462.87,7832.0,438.6772,438.8668,438.4308,438.6583,7832.0
2023-06-09 15:50:00,462.76,463.1,462.5,462.77,58961.0,438.554,438.8763,438.3076,438.5635,58961.0
2023-06-12 09:30:00,462.79,462.87,460.52,460.64,17253.0,438.5825,438.6583,436.4312,436.5449,17253.0
2023-06-12 09:40:00,461.22,461.75,460.5,461.35,5824.0,437.0946,437.5969,436.4123,437.2178,5824.0
2023-06-12 09:50:00,461.78,462.36,461.17,461.19,6981.0,437.6253,438.175,437.0472,437.0662,6981.0
2023-06-12 10:00:00,461.42,461.52,460.2,460.55,7966.0,437.2841,437.3789,436.128,436.4596,7966.0
2023-06-12 10:10:00,460.72,461.49,460.58,461.0,7022.0,436.6208,437.3505,436.4881,436.8861,7022.0
2023-06-12 10:20:00,460.89,460.89,459.57,460.21,6719.0,436.7819,436.7819,435.5309,436.1374,6719.0
2023-06-12 10:30:00,460.1,460.41,459.16,459.33,3660.0,436.0332,436.327,435.1424,435.3035,3660.0
2023-06-12 10:40:00,459.42,459.42,458.64,459.02,7320.0,435.3888,435.3888,434.6496,435.0097,7320.0
2023-06-12 10:50:00,459.27,459.78,459.25,459.29,2050.0,435.2466,435.7299,435.2276,435.2656,2050.0
2023-06-12 11:00:00,459.37,459.88,459.32,459.4,4046.0,435.3414,435.8247,435.294,435.3698,4046.0
2023-06-12 11:10:00,459.58,459.62,458.9,459.06,5985.0,435.5404,435.5783,434.896,435.0476,5985.0
2023-06-12 11:20:00,458.95,460.0,458.95,459.99,6195.0,434.9433,435.9384,434.9433,435.9289,6195.0
2023-06-12 11:30:00,460.1,460.53,459.42,459.42,6935.0,436.0332,436.4407,435.3888,435.3888,6935.0
2023-06-12 11:40:00,459.22,460.22,459.22,460.01,10485.0,435.1992,436.1469,435.1992,435.9479,10485.0
2023-06-12 11:50:00,460.01,460.1,459.47,459.88,2545.0,435.9479,436.0332,435.4361,435.8247,2545.0
2023-06-12 12:00:00,459.75,460.27,459.75,460.02,5714.0,435.7015,436.1943,435.7015,435.9574,5714.0
2023-06-12 12:10:00,460.02,460.27,459.94,460.13,6893.0,435.9574,436.1943,435.8816,436.0616,6893.0
2023-06-12 12:20:00,460.15,460.23,459.4,459.5,3243.0,436.0806,436.1564,435.3698,435.4646,3243.0
2023-06-12 12:30:00,459.66,460.26,459.66,460.15,5307.0,435.6162,436.1848,435.6162,436.0806,5307.0
2023-06-12 12:40:00,460.14,460.44,459.99,459.99,5293.0,436.0711,436.3554,435.9289,435.9289,5293.0
2023-06-12 12:50:00,460.06,460.31,459.77,460.23,6045.0,435.9953,436.2322,435.7204,436.1564,6045.0
2023-06-12 13:00:00,460.27,460.44,459.72,459.72,6138.0,436.1943,436.3554,435.6731,435.6731,6138.0
2023-06-12 13:10:00,459.74,460.29,459.73,460.22,4819.0,435.692,436.2132,435.6825,436.1469,4819.0
2023-06-12 13:20:00,460.38,460.45,459.61,459.72,6299.0,436.2985,436.3649,435.5688,435.6731,6299.0
2023-06-12 13:30:00,459.59,459.79,459.25,459.49,7201.0,435.5499,435.7394,435.2276,435.4551,7201.0
2023-06-12 13:40:00,459.45,460.04,459.4,460.04,6175.0,435.4172,435.9763,435.3698,435.9763,6175.0
2023-06-12 13:50:00,460.05,460.05,459.45,459.56,5820.0,435.9858,435.9858,435.4172,435.5214,5820.0
2023-06-12 14:00:00,459.58,459.76,459.38,459.58,7950.0,435.5404,435.711,435.3508,435.5404,7950.0
2023-06-12 14:10:00,459.56,459.83,459.01,459.15,7541.0,435.5214,435.7773,435.0002,435.1329,7541.0
2023-06-12 14:20:00,459.13,459.31,459.0,459.3,6845.0,435.1139,435.2845,434.9907,435.275,6845.0
2023-06-12 14:30:00,459.21,459.34,458.97,459.34,8119.0,435.1897,435.3129,434.9623,435.3129,8119.0
2023-06-12 14:40:00,459.38,459.62,459.21,459.47,5927.0,435.3508,435.5783,435.1897,435.4361,5927.0
2023-06-12 14:50:00,459.52,459.61,459.31,459.43,8501.0,435.4835,435.5688,435.2845,435.3982,8501.0
2023-06-12 15:00:00,459.45,460.01,459.05,459.35,11711.0,435.4172,435.9479,435.0381,435.3224,11711.0
2023-06-12 15:10:00,459.51,460.28,459.46,460.0,11111.0,435.474,436.2038,435.4267,435.9384,11111.0
2023-06-12 15:20:00,460.06,460.22,459.76,459.98,13015.0,435.9953,436.1469,435.711,435.9195,13015.0
2023-06-12 15:30:00,459.98,459.98,458.92,459.16,18602.0,435.9195,435.9195,434.9149,435.1424,18602.0
2023-06-12 15:40:00,459.16,459.57,458.52,458.7,31484.0,435.1424,435.5309,434.5358,434.7064,31484.0
2023-06-12 15:50:00,458.75,459.94,458.18,459.87,98879.0,434.7538,435.8816,434.2136,435.8152,98879.0
2023-06-13 09:30:00,456.01,456.97,452.15,452.47,54500.0,432.1571,433.0669,428.499,428.8023,54500.0
2023-06-13 09:40:00,452.45,452.5,447.06,447.23,66156.0,428.7833,428.8307,423.6753,423.8364,66156.0
2023-06-13 09:50:00,447.16,449.74,445.89,449.03,49616.0,423.7701,426.2151,422.5665,425.5422,49616.0
2023-06-13 10:00:00,449.25,449.25,446.73,447.33,24222.0,425.7507,425.7507,423.3625,423.9312,24222.0
2023-06-13 10:10:00,447.09,451.5,446.87,451.5,31491.0,423.7037,427.883,423.4952,427.883,31491.0
2023-06-13 10:20:00,451.5,452.0,450.45,452.0,13751.0,427.883,428.3569,426.888,428.3569,13751.0
2023-06-13 10:30:00,451.99,452.15,451.04,451.36,9471.0,428.3474,428.499,427.4471,427.7504,9471.0
2023-06-13 10:40:00,451.38,452.55,451.21,452.47,12894.0,427.7693,428.8781,427.6082,428.8023,12894.0
2023-06-13 10:50:00,452.6,453.35,451.64,453.26,14681.0,428.9255,429.6363,428.0157,429.551,14681.0
2023-06-13 11:00:00,453.32,454.4,453.21,454.0,21333.0,429.6078,430.6313,429.5036,430.2523,21333.0
2023-06-13 11:10:00,454.04,454.9,453.94,454.08,14529.0,430.2902,431.1052,430.1954,430.3281,14529.0
2023-06-13 11:20:00,454.16,454.76,452.83,453.07,5981.0,430.4039,430.9725,429.1435,429.3709,5981.0
2023-06-13 11:30:00,453.03,453.5,452.39,452.5,5860.0,429.333,429.7784,428.7265,428.8307,5860.0
2023-06-13 11:40:00,452.42,452.99,452.39,452.55,4026.0,428.7549,429.2951,428.7265,428.8781,4026.0
2023-06-13 11:50:00,452.65,454.0,452.31,454.0,11282.0,428.9729,430.2523,428.6507,430.2523,11282.0
2023-06-13 12:00:00,453.98,454.49,453.63,454.16,6106.0,430.2333,430.7166,429.9016,430.4039,6106.0
2023-06-13 12:10:00,454.27,454.67,453.95,454.15,10201.0,430.5081,430.8872,430.2049,430.3944,10201.0
2023-06-13 12:20:00,454.19,454.83,453.98,454.45,10582.0,430.4323,431.0389,430.2333,430.6787,10582.0
2023-06-13 12:30:00,454.32,454.69,453.74,453.87,9847.0,430.5555,430.9062,430.0059,430.1291,9847.0
2023-06-13 12:40:00,453.82,454.49,453.72,454.4,14404.0,430.0817,430.7166,429.9869,430.6313,14404.0
2023-06-13 12:50:00,454.49,454.53,453.39,453.55,11484.0,430.7166,430.7545,429.6742,429.8258,11484.0
2023-06-13 13:00:00,453.19,453.48,452.63,452.81,7810.0,429.4846,429.7595,428.9539,429.1245,7810.0
2023-06-13 13:10:00,452.8,453.43,452.58,453.29,12852.0,429.115,429.7121,428.9065,429.5794,12852.0
2023-06-13 13:20:00,453.27,453.9,453.07,453.71,6453.0,429.5605,430.1575,429.3709,429.9774,6453.0
2023-06-13 13:30:00,453.83,454.31,453.82,454.18,4229.0,430.0912,430.5461,430.0817,430.4229,4229.0
2023-06-13 13:40:00,454.19,454.46,453.93,454.46,7313.0,430.4323,430.6882,430.1859,430.6882,7313.0
2023-06-13 13:50:00,454.38,454.4,452.83,453.21,17075.0,430.6124,430.6313,429.1435,429.5036,17075.0
2023-06-13 14:00:00,453.28,454.24,452.93,452.93,14372.0,429.5699,430.4797,429.2382,429.2382,14372.0
2023-06-13 14:10:00,453.0,453.11,452.3,453.11,11311.0,429.3046,429.4088,428.6412,429.4088,11311.0
2023-06-13 14:20:00,453.29,453.29,451.87,451.88,15587.0,429.5794,429.5794,428.2337,428.2432,15587.0
2023-06-13 14:30:00,451.97,452.22,451.63,452.17,11160.0,428.3285,428.5654,428.0062,428.518,11160.0
2023-06-13 14:40:00,452.13,452.87,451.55,451.98,10651.0,428.4801,429.1814,427.9304,428.3379,10651.0
2023-06-13 14:50:00,451.95,452.46,451.74,451.85,7769.0,428.3095,428.7928,428.1105,428.2147,7769.0
2023-06-13 15:00:00,451.74,452.82,451.74,452.82,10446.0,428.1105,429.134,428.1105,429.134,10446.0
2023-06-13 15:10:00,452.84,452.87,452.29,452.81,11491.0,429.1529,429.1814,428.6317,429.1245,11491.0
2023-06-13 15:20:00,452.77,452.93,452.16,452.88,8945.0,429.0866,429.2382,428.5085,429.1909,8945.0
2023-06-13 15:30:00,452.77,453.11,452.44,452.64,15552.0,429.0866,429.4088,428.7739,428.9634,15552.0
2023-06-13 15:40:00,452.61,453.1,452.52,452.67,22949.0,428.935,429.3993,428.8497,428.9918,22949.0
2023-06-13 15:50:00,452.67,452.81,451.91,452.32,79240.0,428.9918,429.1245,428.2716,428.6601,79240.0
2023-06-14 09:30:00,451.41,451.41,448.57,449.71,33336.0,427.7977,427.7977,425.1063,426.1867,33336.0
2023-06-14 09:40:00,449.83,451.88,449.78,451.85,10279.0,426.3004,428.2432,426.253,428.2147,10279.0
2023-06-14 09:50:00,451.84,453.18,451.83,451.91,10265.0,428.2053,429.4752,428.1958,428.2716,10265.0
2023-06-14 10:00:00,451.75,452.79,451.48,452.51,4823.0,428.12,429.1056,427.8641,428.8402,4823.0
2023-06-14 10:10:00,452.44,453.12,451.62,451.63,8624.0,428.7739,429.4183,427.9968,428.0062,8624.0
2023-06-14 10:20:00,451.64,452.14,451.11,451.96,7142.0,428.0157,428.4896,427.5134,428.319,7142.0
2023-06-14 10:30:00,452.03,452.03,450.26,450.42,7720.0,428.3853,428.3853,426.7079,426.8595,7720.0
2023-06-14 10:40:00,450.57,451.18,450.41,450.76,9675.0,427.0017,427.5798,426.8501,427.1817,9675.0
2023-06-14 10:50:00,450.75,452.0,450.53,451.97,4266.0,427.1723,428.3569,426.9638,428.3285,4266.0
2023-06-14 11:00:00,451.86,451.97,450.85,451.04,4783.0,428.2242,428.3285,427.267,427.4471,4783.0
2023-06-14 11:10:00,451.21,451.72,451.01,451.56,1788.0,427.6082,428.0915,427.4187,427.9399,1788.0
2023-06-14 11:20:00,451.81,452.02,451.06,451.07,5126.0,428.1768,428.3758,427.4661,427.4755,5126.0
2023-06-14 11:30:00,451.19,451.65,451.01,451.2,6483.0,427.5893,428.0252,427.4187,427.5987,6483.0
2023-06-14 11:40:00,451.23,451.73,450.96,451.68,4140.0,427.6272,428.101,427.3713,428.0536,4140.0
2023-06-14 11:50:00,451.69,451.88,451.39,451.84,5588.0,428.0631,428.2432,427.7788,428.2053,5588.0
2023-06-14 12:00:00,451.73,451.75,451.18,451.26,4578.0,428.101,428.12,427.5798,427.6556,4578.0
2023-06-14 12:10:00,450.99,451.28,450.46,451.19,14921.0,427.3997,427.6745,426.8974,427.5893,14921.0
2023-06-14 12:20:00,451.05,451.33,450.89,451.0,3862.0,427.4566,427.7219,427.3049,427.4092,3862.0
2023-06-14 12:30:00,450.93,451.28,450.66,451.18,6393.0,427.3429,427.6745,427.087,427.5798,6393.0
2023-06-14 12:40:00,451.56,451.86,451.5,451.73,4333.0,427.9399,428.2242,427.883,428.101,4333.0
2023-06-14 12:50:00,451.6,451.81,451.38,451.6,4341.0,427.9778,428.1768,427.7693,427.9778,4341.0
2023-06-14 13:00:00,451.81,451.81,451.46,451.57,3943.0,428.1768,428.1768,427.8451,427.9494,3943.0
2023-06-14 13:10:00,451.51,452.37,451.45,452.2,4944.0,427.8925,428.7075,427.8357,428.5464,4944.0
2023-06-14 13:20:00,452.2,452.34,451.72,451.97,5737.0,428.5464,428.6791,428.0915,428.3285,5737.0
2023-06-14 13:30:00,451.96,451.96,451.14,451.54,4356.0,428.319,428.319,427.5419,427.9209,4356.0
2023-06-14 13:40:00,451.56,451.68,450.9,451.13,5462.0,427.9399,428.0536,427.3144,427.5324,5462.0
2023-06-14 13:50:00,451.0,452.32,451.0,451.9,8177.0,427.4092,428.6601,427.4092,428.2621,8177.0
2023-06-14 14:00:00,451.83,452.03,450.35,450.55,17222.0,428.1958,428.3853,426.7932,426.9827,17222.0
2023-06-14 14:10:00,450.55,451.89,450.54,451.52,10687.0,426.9827,428.2526,426.9733,427.902,10687.0
2023-06-14 14:20:00,451.66,451.82,450.8,451.35,6459.0,428.0347,428.1863,427.2197,427.7409,6459.0
2023-06-14 14:30:00,451.14,451.69,450.71,450.96,11855.0,427.5419,428.0631,427.1344,427.3713,11855.0
2023-06-14 14:40:00,451.12,451.88,451.0,451.74,5169.0,427.5229,428.2432,427.4092,428.1105,5169.0
2023-06-14 14:50:00,451.54,452.18,451.24,451.65,4684.0,427.9209,428.5275,427.6366,428.0252,4684.0
2023-06-14 15:00:00,451.76,452.95,451.76,452.9,11259.0,428.1294,429.2572,428.1294,429.2098,11259.0
2023-06-14 15:10:00,452.84,453.06,452.15,452.89,21550.0,429.1529,429.3614,428.499,429.2003,21550.0
2023-06-14 15:20:00,452.66,453.42,452.48,452.8,9960.0,428.9824,429.7026,428.8118,429.115,9960.0
2023-06-14 15:30:00,452.77,452.95,452.15,452.95,24721.0,429.0866,429.2572,428.499,429.2572,24721.0
2023-06-14 15:40:00,452.81,452.95,451.64,451.71,21366.0,429.1245,429.2572,428.0157,428.0821,21366.0
2023-06-14 15:50:00,451.65,452.66,451.07,452.56,63073.0,428.0252,428.9824,427.4755,428.8876,63073.0
2023-06-15 09:30:00,454.0,456.39,453.92,455.93,22117.0,430.2523,432.5172,430.1765,432.0813,22117.0
2023-06-15 09:40:00,455.95,457.36,455.5,457.07,6629.0,432.1003,433.4365,431.6738,433.1617,6629.0
2023-06-15 09:50:00,457.19,457.41,456.57,457.14,10576.0,433.2754,433.4839,432.6878,433.228,10576.0
2023-06-15 10:00:00,457.5,457.78,456.53,457.28,14489.0,433.5692,433.8345,432.6499,433.3607,14489.0
2023-06-15 10:10:00,457.22,458.27,457.2,457.46,8841.0,433.3038,434.2989,433.2849,433.5313,8841.0
2023-06-15 10:20:00,457.36,457.36,456.17,456.48,3789.0,433.4365,433.4365,432.3088,432.6025,3789.0
2023-06-15 10:30:00,456.71,456.72,455.58,455.85,2862.0,432.8205,432.83,431.7496,432.0055,2862.0
2023-06-15 10:40:00,455.94,456.19,455.61,455.8,5181.0,432.0908,432.3277,431.7781,431.9581,5181.0
2023-06-15 10:50:00,455.69,456.41,455.23,456.4,6431.0,431.8539,432.5362,431.4179,432.5267,6431.0
2023-06-15 11:00:00,456.47,456.63,456.0,456.32,5299.0,432.5931,432.7447,432.1476,432.4509,5299.0
2023-06-15 11:10:00,456.43,456.96,455.9,456.71,7894.0,432.5552,433.0574,432.0529,432.8205,7894.0
2023-06-15 11:20:00,456.88,457.28,456.65,457.26,2170.0,432.9816,433.3607,432.7636,433.3417,2170.0
2023-06-15 11:30:00,457.55,457.55,456.48,456.86,5678.0,433.6166,433.6166,432.6025,432.9627,5678.0
2023-06-15 11:40:00,456.75,456.86,455.79,456.13,6335.0,432.8584,432.9627,431.9486,432.2708,6335.0
2023-06-15 11:50:00,456.05,456.76,456.04,456.68,3923.0,432.195,432.8679,432.1856,432.7921,3923.0
2023-06-15 12:00:00,456.73,456.73,456.11,456.5,4733.0,432.8395,432.8395,432.2519,432.6215,4733.0
2023-06-15 12:10:00,456.37,456.81,456.29,456.69,3108.0,432.4983,432.9153,432.4225,432.8016,3108.0
2023-06-15 12:20:00,456.69,457.01,456.32,456.75,3573.0,432.8016,433.1048,432.4509,432.8584,3573.0
2023-06-15 12:30:00,456.73,457.25,456.18,456.84,7092.0,432.8395,433.3323,432.3182,432.9437,7092.0
2023-06-15 12:40:00,456.85,457.36,456.82,457.36,4226.0,432.9532,433.4365,432.9248,433.4365,4226.0
2023-06-15 12:50:00,457.5,457.69,457.29,457.59,7553.0,433.5692,433.7492,433.3702,433.6545,7553.0
2023-06-15 13:00:00,457.59,457.59,456.81,456.84,5499.0,433.6545,433.6545,432.9153,432.9437,5499.0
2023-06-15 13:10:00,456.9,458.23,456.89,458.12,3305.0,433.0006,434.261,432.9911,434.1568,3305.0
2023-06-15 13:20:00,458.05,458.16,457.67,458.1,3293.0,434.0904,434.1947,433.7303,434.1378,3293.0
2023-06-15 13:30:00,458.24,458.38,458.03,458.05,5985.0,434.2705,434.4032,434.0715,434.0904,5985.0
2023-06-15 13:40:00,458.06,458.26,457.81,458.0,4902.0,434.0999,434.2894,433.863,434.043,4902.0
2023-06-15 13:50:00,457.87,458.17,457.77,458.01,3641.0,433.9198,434.2041,433.8251,434.0525,3641.0
2023-06-15 14:00:00,458.01,458.02,456.74,456.93,8168.0,434.0525,434.062,432.8489,433.029,8168.0
2023-06-15 14:10:00,456.92,457.32,456.91,457.32,6234.0,433.0195,433.3986,433.01,433.3986,6234.0
2023-06-15 14:20:00,457.29,457.63,457.17,457.41,4105.0,433.3702,433.6924,433.2564,433.4839,4105.0
2023-06-15 14:30:00,457.49,457.92,457.43,457.76,3803.0,433.5597,433.9672,433.5028,433.8156,3803.0
2023-06-15 14:40:00,457.78,457.94,457.65,457.89,5542.0,433.8345,433.9862,433.7113,433.9388,5542.0
2023-06-15 14:50:00,457.82,458.49,457.66,458.36,7981.0,433.8724,434.5074,433.7208,434.3842,7981.0
2023-06-15 15:00:00,458.43,458.51,457.75,457.99,6249.0,434.4505,434.5264,433.8061,434.0336,6249.0
2023-06-15 15:10:00,457.96,457.96,456.89,457.08,7058.0,434.0051,434.0051,432.9911,433.1712,7058.0
2023-06-15 15:20:00,456.98,457.01,456.56,456.77,11158.0,433.0764,433.1048,432.6784,432.8774,11158.0
2023-06-15 15:30:00,456.8,456.95,455.73,455.78,15197.0,432.9058,433.048,431.8918,431.9392,15197.0
2023-06-15 15:40:00,455.79,456.57,455.79,456.36,18313.0,431.9486,432.6878,431.9486,432.4888,18313.0
2023-06-15 15:50:00,456.43,456.63,455.4,456.09,68865.0,432.5552,432.7447,431.579,432.2329,68865.0
2023-06-16 09:30:00,457.73,461.77,457.34,458.55,268667.0,433.7872,437.6158,433.4176,434.5643,268667.0
2023-06-16 09:40:00,459.91,460.25,458.83,459.37,6430.0,435.8531,436.1753,434.8296,435.3414,6430.0
2023-06-16 09:50:00,459.38,460.23,458.67,459.0,8344.0,435.3508,436.1564,434.678,434.9907,8344.0
2023-06-16 10:00:00,459.18,459.97,459.16,459.97,3979.0,435.1613,435.91,435.1424,435.91,3979.0
2023-06-16 10:10:00,459.77,459.99,459.05,459.89,3975.0,435.7204,435.9289,435.0381,435.8342,3975.0
2023-06-16 10:20:00,459.72,459.92,459.38,459.82,2911.0,435.6731,435.8626,435.3508,435.7678,2911.0
2023-06-16 10:30:00,459.72,460.0,458.59,458.59,3773.0,435.6731,435.9384,434.6022,434.6022,3773.0
2023-06-16 10:40:00,458.39,459.02,457.87,458.83,6626.0,434.4126,435.0097,433.9198,434.8296,6626.0
2023-06-16 10:50:00,458.62,460.09,458.62,460.03,3920.0,434.6306,436.0237,434.6306,435.9668,3920.0
2023-06-16 11:00:00,459.95,460.01,459.4,459.98,2208.0,435.891,435.9479,435.3698,435.9195,2208.0
2023-06-16 11:10:00,459.96,459.98,459.09,459.09,3708.0,435.9005,435.9195,435.076,435.076,3708.0
2023-06-16 11:20:00,459.02,459.39,458.76,459.16,4010.0,435.0097,435.3603,434.7633,435.1424,4010.0
2023-06-16 11:30:00,459.06,459.31,458.04,458.04,4747.0,435.0476,435.2845,434.0809,434.0809,4747.0
2023-06-16 11:40:00,457.99,458.51,457.07,458.46,11717.0,434.0336,434.5264,433.1617,434.479,11717.0
2023-06-16 11:50:00,458.24,458.29,457.87,458.15,3902.0,434.2705,434.3179,433.9198,434.1852,3902.0
2023-06-16 12:00:00,458.29,458.5,457.69,457.69,7119.0,434.3179,434.5169,433.7492,433.7492,7119.0
2023-06-16 12:10:00,457.83,458.45,457.75,458.19,3865.0,433.8819,434.4695,433.8061,434.2231,3865.0
2023-06-16 12:20:00,458.4,458.52,457.96,458.37,6050.0,434.4221,434.5358,434.0051,434.3937,6050.0
2023-06-16 12:30:00,458.45,458.71,458.34,458.48,7301.0,434.4695,434.7159,434.3652,434.4979,7301.0
2023-06-16 12:40:00,458.49,458.55,457.54,457.85,5564.0,434.5074,434.5643,433.6071,433.9009,5564.0
2023-06-16 12:50:00,457.87,458.51,457.74,458.37,5517.0,433.9198,434.5264,433.7966,434.3937,5517.0
2023-06-16 13:00:00,458.25,458.61,458.25,458.61,2033.0,434.28,434.6211,434.28,434.6211,2033.0
2023-06-16 13:10:00,458.46,459.41,458.08,459.4,3972.0,434.479,435.3793,434.1188,435.3698,3972.0
2023-06-16 13:20:00,459.4,459.4,458.91,459.06,5007.0,435.3698,435.3698,434.9054,435.0476,5007.0
2023-06-16 13:30:00,458.86,458.86,458.11,458.12,2574.0,434.858,434.858,434.1473,434.1568,2574.0
2023-06-16 13:40:00,458.16,458.75,458.05,458.59,3673.0,434.1947,434.7538,434.0904,434.6022,3673.0
2023-06-16 13:50:00,458.66,458.66,458.1,458.11,1700.0,434.6685,434.6685,434.1378,434.1473,1700.0
2023-06-16 14:00:00,458.06,458.35,457.54,458.01,7967.0,434.0999,434.3747,433.6071,434.0525,7967.0
2023-06-16 14:10:00,457.89,458.08,457.42,457.62,6534.0,433.9388,434.1188,433.4934,433.6829,6534.0
2023-06-16 14:20:00,457.63,458.53,457.52,458.53,3903.0,433.6924,434.5453,433.5881,434.5453,3903.0
2023-06-16 14:30:00,458.49,458.67,458.01,458.37,7922.0,434.5074,434.678,434.0525,434.3937,7922.0
2023-06-16 14:40:00,458.37,458.55,457.78,457.98,5417.0,434.3937,434.5643,433.8345,434.0241,5417.0
2023-06-16 14:50:00,457.98,458.25,457.88,458.07,4589.0,434.0241,434.28,433.9293,434.1094,4589.0
2023-06-16 15:00:00,457.99,458.38,457.62,457.87,9274.0,434.0336,434.4032,433.6829,433.9198,9274.0
2023-06-16 15:10:00,457.88,458.02,457.26,457.66,11391.0,433.9293,434.062,433.3417,433.7208,11391.0
2023-06-16 15:20:00,457.66,457.81,456.6,457.17,19734.0,433.7208,433.863,432.7163,433.2564,19734.0
2023-06-16 15:30:00,457.12,458.0,457.12,457.79,12549.0,433.2091,434.043,433.2091,433.844,12549.0
2023-06-16 15:40:00,457.89,458.71,457.52,458.24,26670.0,433.9388,434.7159,433.5881,434.2705,26670.0
2023-06-16 15:50:00,458.06,459.33,457.91,459.17,69491.0,434.0999,435.3035,433.9577,435.1518,69491.0
2023-06-20 09:30:00,459.48,460.76,459.24,459.56,22569.0,435.4456,436.6587,435.2182,435.5214,22569.0
2023-06-20 09:40:00,459.0,460.05,457.48,459.97,7723.0,434.9907,435.9858,433.5502,435.91,7723.0
2023-06-20 09:50:00,459.97,461.89,459.97,461.89,7257.0,435.91,437.7296,435.91,437.7296,7257.0
2023-06-20 10:00:00,461.75,461.82,460.73,460.94,9399.0,437.5969,437.6632,436.6302,436.8292,9399.0
2023-06-20 10:10:00,461.18,461.27,459.57,459.58,6008.0,437.0567,437.142,435.5309,435.5404,6008.0
2023-06-20 10:20:00,459.81,459.88,459.26,459.52,3362.0,435.7584,435.8247,435.2371,435.4835,3362.0
2023-06-20 10:30:00,459.58,460.58,459.49,460.57,5722.0,435.5404,436.4881,435.4551,436.4786,5722.0
2023-06-20 10:40:00,460.46,461.29,460.28,461.0,4714.0,436.3744,437.1609,436.2038,436.8861,4714.0
2023-06-20 10:50:00,461.03,461.5,460.61,461.49,4180.0,436.9145,437.36,436.5165,437.3505,4180.0
2023-06-20 11:00:00,461.58,461.76,460.83,460.83,12165.0,437.4358,437.6064,436.725,436.725,12165.0
2023-06-20 11:10:00,460.88,460.88,459.81,459.9,4727.0,436.7724,436.7724,435.7584,435.8436,4727.0
2023-06-20 11:20:00,460.07,460.62,460.01,460.01,7106.0,436.0048,436.526,435.9479,435.9479,7106.0
2023-06-20 11:30:00,459.89,459.9,459.28,459.28,3672.0,435.8342,435.8436,435.2561,435.2561,3672.0
2023-06-20 11:40:00,459.23,459.23,458.76,459.03,4020.0,435.2087,435.2087,434.7633,435.0192,4020.0
2023-06-20 11:50:00,458.96,459.31,458.65,459.31,2554.0,434.9528,435.2845,434.659,435.2845,2554.0
2023-06-20 12:00:00,459.15,459.46,458.86,458.86,3098.0,435.1329,435.4267,434.858,434.858,3098.0
2023-06-20 12:10:00,458.64,458.64,458.15,458.47,3091.0,434.6496,434.6496,434.1852,434.4884,3091.0
2023-06-20 12:20:00,458.59,459.32,458.59,458.8,4792.0,434.6022,435.294,434.6022,434.8012,4792.0
2023-06-20 12:30:00,459.02,459.39,458.57,459.39,2653.0,435.0097,435.3603,434.5832,435.3603,2653.0
2023-06-20 12:40:00,459.31,459.84,459.25,459.74,3981.0,435.2845,435.7868,435.2276,435.692,3981.0
2023-06-20 12:50:00,459.86,460.25,459.73,459.73,2035.0,435.8057,436.1753,435.6825,435.6825,2035.0
2023-06-20 13:00:00,459.72,459.87,459.59,459.65,2148.0,435.6731,435.8152,435.5499,435.6067,2148.0
2023-06-20 13:10:00,459.63,459.93,458.98,459.29,3301.0,435.5878,435.8721,434.9718,435.2656,3301.0
2023-06-20 13:20:00,459.28,459.65,459.08,459.6,2634.0,435.2561,435.6067,435.0665,435.5593,2634.0
2023-06-20 13:30:00,459.66,459.66,459.19,459.21,5604.0,435.6162,435.6162,435.1708,435.1897,5604.0
2023-06-20 13:40:00,459.18,460.5,459.17,460.5,5074.0,435.1613,436.4123,435.1518,436.4123,5074.0
2023-06-20 13:50:00,460.27,460.61,460.05,460.13,6737.0,436.1943,436.5165,435.9858,436.0616,6737.0
2023-06-20 14:00:00,460.07,460.66,460.07,460.66,1886.0,436.0048,436.5639,436.0048,436.5639,1886.0
2023-06-20 14:10:00,460.76,460.76,460.46,460.74,2378.0,436.6587,436.6587,436.3744,436.6397,2378.0
2023-06-20 14:20:00,460.91,461.33,460.91,461.03,7654.0,436.8008,437.1988,436.8008,436.9145,7654.0
2023-06-20 14:30:00,461.06,461.06,460.51,460.65,2280.0,436.943,436.943,436.4217,436.5544,2280.0
2023-06-20 14:40:00,460.56,460.62,459.71,460.23,5895.0,436.4691,436.526,435.6636,436.1564,5895.0
2023-06-20 14:50:00,460.24,460.41,459.85,460.0,4088.0,436.1659,436.327,435.7963,435.9384,4088.0
2023-06-20 15:00:00,460.16,460.28,459.78,459.92,5045.0,436.09,436.2038,435.7299,435.8626,5045.0
2023-06-20 15:10:00,459.83,460.39,459.75,459.75,9214.0,435.7773,436.308,435.7015,435.7015,9214.0
2023-06-20 15:20:00,459.71,460.11,459.5,459.8,7162.0,435.6636,436.0427,435.4646,435.7489,7162.0
2023-06-20 15:30:00,459.83,459.83,459.07,459.48,8868.0,435.7773,435.7773,435.0571,435.4456,8868.0
2023-06-20 15:40:00,459.5,459.7,459.12,459.57,17623.0,435.4646,435.6541,435.1044,435.5309,17623.0
2023-06-20 15:50:00,459.43,459.71,458.28,458.48,44136.0,435.3982,435.6636,434.3084,434.4979,44136.0
2023-06-21 09:30:00,461.06,461.3,459.0,459.82,31560.0,436.943,437.1704,434.9907,435.7678,31560.0
2023-06-21 09:40:00,459.45,459.88,458.01,459.79,18559.0,435.4172,435.8247,434.0525,435.7394,18559.0
2023-06-21 09:50:00,459.74,461.3,459.49,461.21,10009.0,435.692,437.1704,435.4551,437.0851,10009.0
2023-06-21 10:00:00,461.5,461.82,460.53,461.37,7930.0,437.36,437.6632,436.4407,437.2368,7930.0
2023-06-21 10:10:00,461.55,462.59,461.25,462.41,6489.0,437.4073,438.3929,437.123,438.2224,6489.0
2023-06-21 10:20:00,462.59,462.64,462.21,462.53,4649.0,438.3929,438.4403,438.0328,438.3361,4649.0
2023-06-21 10:30:00,462.55,462.97,462.42,462.56,7990.0,438.355,438.7531,438.2318,438.3645,7990.0
2023-06-21 10:40:00,462.75,463.15,462.3,462.49,6594.0,438.5446,438.9236,438.1181,438.2982,6594.0
2023-06-21 10:50:00,462.27,463.67,462.25,463.5,6142.0,438.0897,439.4164,438.0707,439.2553,6142.0
2023-06-21 11:00:00,463.24,463.59,462.68,463.24,5975.0,439.0089,439.3406,438.4782,439.0089,5975.0
2023-06-21 11:10:00,463.37,463.47,462.89,463.34,7488.0,439.1321,439.2269,438.6772,439.1037,7488.0
2023-06-21 11:20:00,463.62,463.81,463.18,463.46,5140.0,439.3691,439.5491,438.9521,439.2174,5140.0
2023-06-21 11:30:00,463.52,463.71,463.18,463.5,5340.0,439.2743,439.4544,438.9521,439.2553,5340.0
2023-06-21 11:40:00,463.5,464.26,463.5,464.22,6517.0,439.2553,439.9756,439.2553,439.9377,6517.0
2023-06-21 11:50:00,464.04,464.66,463.97,464.44,4706.0,439.7671,440.3547,439.7008,440.1462,4706.0
2023-06-21 12:00:00,464.85,465.35,464.77,465.17,6456.0,440.5347,441.0086,440.4589,440.838,6456.0
2023-06-21 12:10:00,465.4,466.2,465.4,466.15,7364.0,441.056,441.8141,441.056,441.7667,7364.0
2023-06-21 12:20:00,466.14,466.15,464.42,465.14,6084.0,441.7572,441.7667,440.1272,440.8096,6084.0
2023-06-21 12:30:00,465.29,465.45,464.87,464.95,4520.0,440.9517,441.1033,440.5537,440.6295,4520.0
2023-06-21 12:40:00,464.95,464.95,464.5,464.85,6768.0,440.6295,440.6295,440.203,440.5347,6768.0
2023-06-21 12:50:00,464.85,465.23,464.44,465.22,5570.0,440.5347,440.8948,440.1462,440.8854,5570.0
2023-06-21 13:00:00,465.17,465.88,464.88,465.37,7866.0,440.838,441.5108,440.5632,441.0275,7866.0
2023-06-21 13:10:00,465.28,465.39,465.09,465.22,2639.0,440.9422,441.0465,440.7622,440.8854,2639.0
2023-06-21 13:20:00,465.23,465.31,464.34,464.59,8343.0,440.8948,440.9707,440.0514,440.2883,8343.0
2023-06-21 13:30:00,464.5,464.84,464.38,464.38,1739.0,440.203,440.5252,440.0893,440.0893,1739.0
2023-06-21 13:40:00,464.5,464.98,464.47,464.98,4926.0,440.203,440.6579,440.1746,440.6579,4926.0
2023-06-21 13:50:00,464.84,465.68,464.73,465.54,2507.0,440.5252,441.3213,440.421,441.1886,2507.0
2023-06-21 14:00:00,465.71,466.35,465.68,466.03,6873.0,441.3497,441.9563,441.3213,441.653,6873.0
2023-06-21 14:10:00,466.21,466.87,465.84,466.73,6213.0,441.8236,442.4491,441.4729,442.3164,6213.0
2023-06-21 14:20:00,466.87,467.17,466.48,466.54,9406.0,442.4491,442.7334,442.0795,442.1363,9406.0
2023-06-21 14:30:00,466.47,466.94,466.45,466.54,7396.0,442.07,442.5154,442.051,442.1363,7396.0
2023-06-21 14:40:00,466.53,466.74,466.14,466.35,5321.0,442.1268,442.3259,441.7572,441.9563,5321.0
2023-06-21 14:50:00,466.35,466.77,466.28,466.35,9986.0,441.9563,442.3543,441.8899,441.9563,9986.0
2023-06-21 15:00:00,466.27,466.29,465.71,465.71,5996.0,441.8804,441.8994,441.3497,441.3497,5996.0
2023-06-21 15:10:00,465.93,466.28,465.76,465.84,2976.0,441.5582,441.8899,441.3971,441.4729,2976.0
2023-06-21 15:20:00,465.8,466.05,465.53,465.98,10140.0,441.435,441.672,441.1792,441.6056,10140.0
2023-06-21 15:30:00,466.0,466.16,465.34,465.55,10068.0,441.6246,441.7762,440.9991,441.1981,10068.0
2023-06-21 15:40:00,465.76,466.73,465.71,466.3,11294.0,441.3971,442.3164,441.3497,441.9089,11294.0
2023-06-21 15:50:00,466.38,466.52,465.59,466.11,37913.0,441.9847,442.1174,441.236,441.7288,37913.0
2023-06-22 09:30:00,465.52,466.05,463.09,464.0,22247.0,441.1697,441.672,438.8668,439.7292,22247.0
2023-06-22 09:40:00,463.87,464.44,463.32,464.44,6965.0,439.606,440.1462,439.0848,440.1462,6965.0
2023-06-22 09:50:00,464.01,465.45,463.85,464.0,5380.0,439.7387,441.1033,439.587,439.7292,5380.0
2023-06-22 10:00:00,463.48,464.93,463.48,464.61,7949.0,439.2364,440.6105,439.2364,440.3073,7949.0
2023-06-22 10:10:00,464.65,464.65,463.11,463.12,5456.0,440.3452,440.3452,438.8857,438.8952,5456.0
2023-06-22 10:20:00,463.08,463.08,462.6,462.74,5390.0,438.8573,438.8573,438.4024,438.5351,5390.0
2023-06-22 10:30:00,462.81,463.24,462.58,462.73,8563.0,438.6014,439.0089,438.3835,438.5256,8563.0
2023-06-22 10:40:00,462.69,463.27,462.61,462.86,8276.0,438.4877,439.0374,438.4119,438.6488,8276.0
2023-06-22 10:50:00,463.03,463.13,462.43,462.75,3213.0,438.8099,438.9047,438.2413,438.5446,3213.0
2023-06-22 11:00:00,463.07,463.47,462.52,463.26,4187.0,438.8478,439.2269,438.3266,439.0279,4187.0
2023-06-22 11:10:00,463.2,463.25,462.61,462.85,3287.0,438.971,439.0184,438.4119,438.6393,3287.0
2023-06-22 11:20:00,462.85,463.56,462.85,463.17,6141.0,438.6393,439.3122,438.6393,438.9426,6141.0
2023-06-22 11:30:00,463.33,463.45,462.44,463.3,5935.0,439.0942,439.208,438.2508,439.0658,5935.0
2023-06-22 11:40:00,463.56,463.56,462.57,462.57,4506.0,439.3122,439.3122,438.374,438.374,4506.0
2023-06-22 11:50:00,462.62,463.06,462.62,462.89,3275.0,438.4214,438.8384,438.4214,438.6772,3275.0
2023-06-22 12:00:00,462.78,462.78,462.2,462.37,4319.0,438.573,438.573,438.0233,438.1844,4319.0
2023-06-22 12:10:00,462.35,463.19,462.2,463.18,5270.0,438.1655,438.9616,438.0233,438.9521,5270.0
2023-06-22 12:20:00,463.22,463.74,463.17,463.51,5359.0,438.99,439.4828,438.9426,439.2648,5359.0
2023-06-22 12:30:00,463.71,463.8,463.51,463.8,1896.0,439.4544,439.5396,439.2648,439.5396,1896.0
2023-06-22 12:40:00,463.75,463.93,463.0,463.17,5803.0,439.4923,439.6628,438.7815,438.9426,5803.0
2023-06-22 12:50:00,463.14,463.15,462.57,462.86,5001.0,438.9142,438.9236,438.374,438.6488,5001.0
2023-06-22 13:00:00,462.76,462.82,462.23,462.23,3124.0,438.554,438.6109,438.0518,438.0518,3124.0
2023-06-22 13:10:00,462.2,462.71,462.19,462.65,2419.0,438.0233,438.5067,438.0139,438.4498,2419.0
2023-06-22 13:20:00,462.73,462.96,462.6,462.75,5432.0,438.5256,438.7436,438.4024,438.5446,5432.0
2023-06-22 13:30:00,462.66,462.97,462.52,462.97,2838.0,438.4593,438.7531,438.3266,438.7531,2838.0
2023-06-22 13:40:00,462.92,463.33,462.47,462.47,4949.0,438.7057,439.0942,438.2792,438.2792,4949.0
2023-06-22 13:50:00,462.73,462.82,462.44,462.53,5771.0,438.5256,438.6109,438.2508,438.3361,5771.0
2023-06-22 14:00:00,462.7,462.7,461.5,461.97,5801.0,438.4972,438.4972,437.36,437.8054,5801.0
2023-06-22 14:10:00,461.99,462.45,461.69,462.19,16461.0,437.8243,438.2603,437.54,438.0139,16461.0
2023-06-22 14:20:00,462.19,463.42,462.18,463.42,8964.0,438.0139,439.1795,438.0044,439.1795,8964.0
2023-06-22 14:30:00,463.3,463.93,463.3,463.71,11474.0,439.0658,439.6628,439.0658,439.4544,11474.0
2023-06-22 14:40:00,463.65,463.71,462.93,462.93,6819.0,439.3975,439.4544,438.7152,438.7152,6819.0
2023-06-22 14:50:00,463.05,463.26,462.79,463.2,2559.0,438.8289,439.0279,438.5825,438.971,2559.0
2023-06-22 15:00:00,463.21,463.22,462.55,462.55,2385.0,438.9805,438.99,438.355,438.355,2385.0
2023-06-22 15:10:00,462.45,462.71,462.45,462.53,3065.0,438.2603,438.5067,438.2603,438.3361,3065.0
2023-06-22 15:20:00,462.49,462.56,462.2,462.46,5055.0,438.2982,438.3645,438.0233,438.2697,5055.0
2023-06-22 15:30:00,462.36,463.64,462.36,463.64,18178.0,438.175,439.388,438.175,439.388,18178.0
2023-06-22 15:40:00,463.65,463.65,463.16,463.34,14744.0,439.3975,439.3975,438.9331,439.1037,14744.0
2023-06-22 15:50:00,463.54,463.63,462.81,463.33,34255.0,439.2932,439.3785,438.6014,439.0942,34255.0
2023-06-23 09:30:00,463.52,464.99,462.19,464.81,40671.0,439.2743,440.6674,438.0139,440.4968,40671.0
2023-06-23 09:40:00,464.27,465.42,462.93,463.22,11009.0,439.9851,441.0749,438.7152,438.99,11009.0
2023-06-23 09:50:00,463.58,463.91,462.26,463.09,5601.0,439.3312,439.6439,438.0802,438.8668,5601.0
2023-06-23 10:00:00,463.24,464.51,462.17,464.51,16085.0,439.0089,440.2125,437.9949,440.2125,16085.0
2023-06-23 10:10:00,464.23,464.32,463.35,463.54,5727.0,439.9472,440.0324,439.1132,439.2932,5727.0
2023-06-23 10:20:00,463.89,464.69,463.49,464.33,5683.0,439.6249,440.3831,439.2459,440.0419,5683.0
2023-06-23 10:30:00,464.33,464.33,462.75,462.78,5966.0,440.0419,440.0419,438.5446,438.573,5966.0
2023-06-23 10:40:00,463.09,463.17,462.43,462.7,6272.0,438.8668,438.9426,438.2413,438.4972,6272.0
2023-06-23 10:50:00,462.81,463.01,462.18,462.19,5312.0,438.6014,438.791,438.0044,438.0139,5312.0
2023-06-23 11:00:00,462.17,462.8,462.12,462.49,5036.0,437.9949,438.592,437.9475,438.2982,5036.0
2023-06-23 11:10:00,462.4,462.46,461.72,462.0,5150.0,438.2129,438.2697,437.5684,437.8338,5150.0
2023-06-23 11:20:00,462.17,462.31,461.6,461.7,8596.0,437.9949,438.1276,437.4547,437.5495,8596.0
2023-06-23 11:30:00,461.86,462.54,461.43,462.53,14353.0,437.7011,438.3456,437.2936,438.3361,14353.0
2023-06-23 11:40:00,462.49,462.58,461.32,461.93,5904.0,438.2982,438.3835,437.1894,437.7675,5904.0
2023-06-23 11:50:00,461.87,462.31,461.61,462.06,2292.0,437.7106,438.1276,437.4642,437.8907,2292.0
2023-06-23 12:00:00,462.08,462.36,461.81,462.0,4679.0,437.9096,438.175,437.6537,437.8338,4679.0
2023-06-23 12:10:00,462.09,462.23,461.86,461.86,2800.0,437.9191,438.0518,437.7011,437.7011,2800.0
2023-06-23 12:20:00,461.74,462.07,461.29,461.71,6174.0,437.5874,437.9001,437.1609,437.559,6174.0
2023-06-23 12:30:00,461.71,461.75,460.93,460.93,4915.0,437.559,437.5969,436.8198,436.8198,4915.0
2023-06-23 12:40:00,460.7,461.05,460.7,460.96,3446.0,436.6018,436.9335,436.6018,436.8482,3446.0
2023-06-23 12:50:00,460.59,460.77,459.61,460.24,9718.0,436.4976,436.6681,435.5688,436.1659,9718.0
2023-06-23 13:00:00,459.97,459.97,459.17,459.42,3720.0,435.91,435.91,435.1518,435.3888,3720.0
2023-06-23 13:10:00,459.38,460.26,459.38,459.94,5961.0,435.3508,436.1848,435.3508,435.8816,5961.0
2023-06-23 13:20:00,459.76,460.2,459.67,460.07,4733.0,435.711,436.128,435.6257,436.0048,4733.0
2023-06-23 13:30:00,460.04,460.38,459.9,460.3,3500.0,435.9763,436.2985,435.8436,436.2227,3500.0
2023-06-23 13:40:00,460.4,460.64,460.38,460.54,3211.0,436.3175,436.5449,436.2985,436.4502,3211.0
2023-06-23 13:50:00,460.53,460.67,460.16,460.31,4171.0,436.4407,436.5734,436.09,436.2322,4171.0
2023-06-23 14:00:00,460.3,460.37,459.34,459.47,9629.0,436.2227,436.2891,435.3129,435.4361,9629.0
2023-06-23 14:10:00,459.62,459.77,459.3,459.54,5040.0,435.5783,435.7204,435.275,435.5025,5040.0
2023-06-23 14:20:00,459.5,459.73,458.92,459.22,10509.0,435.4646,435.6825,434.9149,435.1992,10509.0
2023-06-23 14:30:00,459.16,459.24,458.78,458.86,6067.0,435.1424,435.2182,434.7822,434.858,6067.0
2023-06-23 14:40:00,459.09,459.47,458.59,459.06,13311.0,435.076,435.4361,434.6022,435.0476,13311.0
2023-06-23 14:50:00,459.28,459.28,458.35,458.74,11420.0,435.2561,435.2561,434.3747,434.7443,11420.0
2023-06-23 15:00:00,458.83,459.14,458.13,459.14,12653.0,434.8296,435.1234,434.1662,435.1234,12653.0
2023-06-23 15:10:00,459.27,459.73,459.15,459.25,8870.0,435.2466,435.6825,435.1329,435.2276,8870.0
2023-06-23 15:20:00,459.27,459.44,458.35,458.79,12967.0,435.2466,435.4077,434.3747,434.7917,12967.0
2023-06-23 15:30:00,458.89,459.28,458.66,458.74,16655.0,434.8865,435.2561,434.6685,434.7443,16655.0
2023-06-23 15:40:00,458.73,459.19,458.17,458.56,24342.0,434.7348,435.1708,434.2041,434.5737,24342.0
2023-06-23 15:50:00,458.72,460.24,458.18,459.49,94543.0,434.7254,436.1659,434.2136,435.4551,94543.0
2023-06-26 09:30:00,455.94,456.16,446.68,447.65,64629.0,432.0908,432.2993,423.3152,424.2344,64629.0
2023-06-26 09:40:00,447.5,451.43,446.73,451.06,28866.0,424.0923,427.8167,423.3625,427.4661,28866.0
2023-06-26 09:50:00,451.03,451.25,449.53,450.34,12728.0,427.4376,427.6461,426.0161,426.7837,12728.0
2023-06-26 10:00:00,450.4,450.84,449.07,449.12,19231.0,426.8406,427.2576,425.5801,425.6275,19231.0
2023-06-26 10:10:00,449.0,450.22,448.27,450.21,21512.0,425.5138,426.67,424.822,426.6605,21512.0
2023-06-26 10:20:00,450.15,451.13,450.14,450.86,7325.0,426.6037,427.5324,426.5942,427.2765,7325.0
2023-06-26 10:30:00,450.84,451.15,450.1,451.15,7858.0,427.2576,427.5513,426.5563,427.5513,7858.0
2023-06-26 10:40:00,450.96,451.09,449.56,449.81,9395.0,427.3713,427.4945,426.0445,426.2814,9395.0
2023-06-26 10:50:00,449.51,449.67,449.19,449.64,5343.0,425.9971,426.1488,425.6939,426.1203,5343.0
2023-06-26 11:00:00,449.55,449.67,448.94,449.59,11735.0,426.035,426.1488,425.4569,426.0729,11735.0
2023-06-26 11:10:00,449.44,450.9,449.43,450.84,8355.0,425.9308,427.3144,425.9213,427.2576,8355.0
2023-06-26 11:20:00,450.82,450.83,449.29,449.35,11000.0,427.2386,427.2481,425.7886,425.8455,11000.0
2023-06-26 11:30:00,449.54,449.88,449.37,449.38,7083.0,426.0256,426.3478,425.8645,425.8739,7083.0
2023-06-26 11:40:00,449.46,449.72,448.89,449.56,4343.0,425.9497,426.1961,425.4096,426.0445,4343.0
2023-06-26 11:50:00,449.62,449.76,449.48,449.61,3674.0,426.1014,426.2341,425.9687,426.0919,3674.0
2023-06-26 12:00:00,449.69,450.0,449.38,449.89,6654.0,426.1677,426.4615,425.8739,426.3573,6654.0
2023-06-26 12:10:00,450.0,451.27,450.0,451.25,7166.0,426.4615,427.6651,426.4615,427.6461,7166.0
2023-06-26 12:20:00,451.19,452.9,451.19,452.79,11181.0,427.5893,429.2098,427.5893,429.1056,11181.0
2023-06-26 12:30:00,452.66,452.84,451.84,452.46,20415.0,428.9824,429.1529,428.2053,428.7928,20415.0
2023-06-26 12:40:00,452.34,452.34,451.67,451.83,5080.0,428.6791,428.6791,428.0441,428.1958,5080.0
2023-06-26 12:50:00,451.75,452.15,451.57,451.89,6724.0,428.12,428.499,427.9494,428.2526,6724.0
2023-06-26 13:00:00,451.89,452.5,451.77,452.5,6731.0,428.2526,428.8307,428.1389,428.8307,6731.0
2023-06-26 13:10:00,452.52,453.15,452.39,453.01,5891.0,428.8497,429.4467,428.7265,429.3141,5891.0
2023-06-26 13:20:00,453.04,453.22,452.84,453.22,3177.0,429.3425,429.5131,429.1529,429.5131,3177.0
2023-06-26 13:30:00,453.32,453.32,452.89,452.99,3675.0,429.6078,429.6078,429.2003,429.2951,3675.0
2023-06-26 13:40:00,452.91,453.2,452.64,452.69,19883.0,429.2193,429.4941,428.9634,429.0108,19883.0
2023-06-26 13:50:00,452.66,452.74,452.27,452.57,5561.0,428.9824,429.0582,428.6128,428.8971,5561.0
2023-06-26 14:00:00,452.66,452.66,450.93,451.04,13050.0,428.9824,428.9824,427.3429,427.4471,13050.0
2023-06-26 14:10:00,450.95,451.11,450.5,450.5,8516.0,427.3618,427.5134,426.9353,426.9353,8516.0
2023-06-26 14:20:00,450.48,451.1,450.26,451.01,10522.0,426.9164,427.504,426.7079,427.4187,10522.0
2023-06-26 14:30:00,451.12,451.57,451.09,451.29,5301.0,427.5229,427.9494,427.4945,427.684,5301.0
2023-06-26 14:40:00,451.14,451.59,451.11,451.27,4161.0,427.5419,427.9683,427.5134,427.6651,4161.0
2023-06-26 14:50:00,451.23,451.56,451.12,451.41,5627.0,427.6272,427.9399,427.5229,427.7977,5627.0
2023-06-26 15:00:00,451.49,451.71,451.35,451.71,2638.0,427.8736,428.0821,427.7409,428.0821,2638.0
2023-06-26 15:10:00,451.55,451.99,451.26,451.99,5640.0,427.9304,428.3474,427.6556,428.3474,5640.0
2023-06-26 15:20:00,452.09,452.42,451.86,451.87,5863.0,428.4422,428.7549,428.2242,428.2337,5863.0
2023-06-26 15:30:00,451.72,452.05,451.64,451.92,6452.0,428.0915,428.4043,428.0157,428.2811,6452.0
2023-06-26 15:40:00,451.91,452.3,451.88,452.3,13027.0,428.2716,428.6412,428.2432,428.6412,13027.0
2023-06-26 15:50:00,452.09,453.17,452.09,452.9,56574.0,428.4422,429.4657,428.4422,429.2098,56574.0
2023-06-27 09:30:00,452.79,455.54,452.79,454.93,21534.0,429.1056,431.7117,429.1056,431.1336,21534.0
2023-06-27 09:40:00,455.04,455.55,454.0,454.0,14129.0,431.2379,431.7212,430.2523,430.2523,14129.0
2023-06-27 09:50:00,453.56,453.6,452.8,452.8,3551.0,429.8353,429.8732,429.115,429.115,3551.0
2023-06-27 10:00:00,453.32,454.39,453.28,453.8,4093.0,429.6078,430.6219,429.5699,430.0627,4093.0
2023-06-27 10:10:00,453.83,454.87,453.56,454.87,4942.0,430.0912,431.0768,429.8353,431.0768,4942.0
2023-06-27 10:20:00,455.0,455.63,454.82,454.82,3092.0,431.2,431.797,431.0294,431.0294,3092.0
2023-06-27 10:30:00,455.09,455.23,454.47,454.48,4471.0,431.2853,431.4179,430.6977,430.7072,4471.0
2023-06-27 10:40:00,454.54,454.63,453.86,453.86,1729.0,430.764,430.8493,430.1196,430.1196,1729.0
2023-06-27 10:50:00,453.74,454.0,453.23,453.6,2164.0,430.0059,430.2523,429.5225,429.8732,2164.0
2023-06-27 11:00:00,453.48,453.95,453.46,453.89,4536.0,429.7595,430.2049,429.7405,430.148,4536.0
2023-06-27 11:10:00,453.7,453.86,453.18,453.53,6901.0,429.968,430.1196,429.4752,429.8069,6901.0
2023-06-27 11:20:00,453.55,453.75,453.22,453.6,8071.0,429.8258,430.0153,429.5131,429.8732,8071.0
2023-06-27 11:30:00,453.66,454.99,453.64,454.85,7481.0,429.9301,431.1905,429.9111,431.0578,7481.0
2023-06-27 11:40:00,454.72,455.11,454.61,455.11,3925.0,430.9346,431.3042,430.8304,431.3042,3925.0
2023-06-27 11:50:00,454.94,455.51,454.91,455.12,6493.0,431.1431,431.6833,431.1147,431.3137,6493.0
2023-06-27 12:00:00,455.24,455.24,453.99,454.55,8757.0,431.4274,431.4274,430.2428,430.7735,8757.0
2023-06-27 12:10:00,454.52,454.52,453.29,453.3,4919.0,430.7451,430.7451,429.5794,429.5889,4919.0
2023-06-27 12:20:00,453.2,453.85,452.99,453.43,5651.0,429.4941,430.1101,429.2951,429.7121,5651.0
2023-06-27 12:30:00,453.23,453.93,453.02,453.83,3508.0,429.5225,430.1859,429.3235,430.0912,3508.0
2023-06-27 12:40:00,454.06,454.25,453.52,453.69,11039.0,430.3091,430.4892,429.7974,429.9585,11039.0
2023-06-27 12:50:00,453.81,454.02,453.39,453.41,10172.0,430.0722,430.2712,429.6742,429.6931,10172.0
2023-06-27 13:00:00,453.44,453.9,453.38,453.79,10897.0,429.7216,430.1575,429.6647,430.0533,10897.0
2023-06-27 13:10:00,453.66,453.79,453.36,453.45,5195.0,429.9301,430.0533,429.6457,429.731,5195.0
2023-06-27 13:20:00,453.52,453.68,453.23,453.3,3519.0,429.7974,429.949,429.5225,429.5889,3519.0
2023-06-27 13:30:00,453.49,453.77,453.47,453.47,2050.0,429.7689,430.0343,429.75,429.75,2050.0
2023-06-27 13:40:00,453.49,453.71,453.49,453.59,3318.0,429.7689,429.9774,429.7689,429.8637,3318.0
2023-06-27 13:50:00,453.47,453.71,453.31,453.54,2703.0,429.75,429.9774,429.5984,429.8163,2703.0
2023-06-27 14:00:00,453.41,453.5,453.09,453.36,3785.0,429.6931,429.7784,429.3899,429.6457,3785.0
2023-06-27 14:10:00,453.14,453.64,453.11,453.63,4465.0,429.4373,429.9111,429.4088,429.9016,4465.0
2023-06-27 14:20:00,453.55,453.72,453.36,453.39,4510.0,429.8258,429.9869,429.6457,429.6742,4510.0
2023-06-27 14:30:00,453.19,453.36,452.87,452.87,6897.0,429.4846,429.6457,429.1814,429.1814,6897.0
2023-06-27 14:40:00,452.81,453.01,452.74,452.78,4820.0,429.1245,429.3141,429.0582,429.0961,4820.0
2023-06-27 14:50:00,452.79,453.07,452.79,452.89,2208.0,429.1056,429.3709,429.1056,429.2003,2208.0
2023-06-27 15:00:00,453.05,453.28,452.98,452.98,4640.0,429.352,429.5699,429.2856,429.2856,4640.0
2023-06-27 15:10:00,452.88,453.05,452.55,452.99,6887.0,429.1909,429.352,428.8781,429.2951,6887.0
2023-06-27 15:20:00,453.09,453.09,452.61,452.86,5091.0,429.3899,429.3899,428.935,429.1719,5091.0
2023-06-27 15:30:00,452.65,452.8,452.42,452.54,6387.0,428.9729,429.115,428.7549,428.8686,6387.0
2023-06-27 15:40:00,452.47,453.0,452.46,452.93,11518.0,428.8023,429.3046,428.7928,429.2382,11518.0
2023-06-27 15:50:00,452.79,453.7,452.76,453.15,66424.0,429.1056,429.968,429.0771,429.4467,66424.0
2023-06-28 09:30:00,453.58,453.76,450.53,450.67,21028.0,429.8542,430.0248,426.9638,427.0965,21028.0
2023-06-28 09:40:00,450.62,452.0,450.11,451.93,6565.0,427.0491,428.3569,426.5657,428.2905,6565.0
2023-06-28 09:50:00,451.88,451.99,451.13,451.42,7546.0,428.2432,428.3474,427.5324,427.8072,7546.0
2023-06-28 10:00:00,451.86,451.87,450.65,450.83,10771.0,428.2242,428.2337,427.0775,427.2481,10771.0
2023-06-28 10:10:00,450.67,451.17,449.75,450.01,16548.0,427.0965,427.5703,426.2246,426.471,16548.0
2023-06-28 10:20:00,449.95,450.05,448.69,448.69,11777.0,426.4141,426.5089,425.22,425.22,11777.0
2023-06-28 10:30:00,448.71,448.89,448.07,448.5,9676.0,425.239,425.4096,424.6325,425.04,9676.0
2023-06-28 10:40:00,448.47,448.47,447.9,448.27,8296.0,425.0115,425.0115,424.4713,424.822,8296.0
2023-06-28 10:50:00,448.31,448.62,447.9,448.15,9028.0,424.8599,425.1537,424.4713,424.7083,9028.0
2023-06-28 11:00:00,448.36,448.68,448.15,448.36,4914.0,424.9073,425.2105,424.7083,424.9073,4914.0
2023-06-28 11:10:00,448.32,448.72,448.29,448.56,5079.0,424.8694,425.2485,424.8409,425.0968,5079.0
2023-06-28 11:20:00,448.53,448.53,447.86,447.99,7669.0,425.0684,425.0684,424.4334,424.5566,7669.0
2023-06-28 11:30:00,448.17,448.44,448.0,448.21,2494.0,424.7272,424.9831,424.5661,424.7651,2494.0
2023-06-28 11:40:00,448.17,448.69,447.87,447.91,23176.0,424.7272,425.22,424.4429,424.4808,23176.0
2023-06-28 11:50:00,447.94,448.16,447.55,448.08,10172.0,424.5093,424.7177,424.1397,424.6419,10172.0
2023-06-28 12:00:00,448.1,448.38,447.85,448.38,3821.0,424.6609,424.9262,424.424,424.9262,3821.0
2023-06-28 12:10:00,448.38,448.66,448.26,448.44,2696.0,424.9262,425.1916,424.8125,424.9831,2696.0
2023-06-28 12:20:00,448.45,448.45,448.02,448.09,3995.0,424.9926,424.9926,424.5851,424.6514,3995.0
2023-06-28 12:30:00,448.02,448.76,448.0,448.67,7596.0,424.5851,425.2864,424.5661,425.2011,7596.0
2023-06-28 12:40:00,448.3,448.55,447.9,448.54,7214.0,424.8504,425.0873,424.4713,425.0779,7214.0
2023-06-28 12:50:00,448.1,448.13,447.66,448.09,8360.0,424.6609,424.6893,424.2439,424.6514,8360.0
2023-06-28 13:00:00,448.07,448.07,447.73,447.86,14271.0,424.6325,424.6325,424.3102,424.4334,14271.0
2023-06-28 13:10:00,447.73,448.01,447.64,447.72,10074.0,424.3102,424.5756,424.2249,424.3008,10074.0
2023-06-28 13:20:00,447.72,447.94,447.56,447.66,8047.0,424.3008,424.5093,424.1491,424.2439,8047.0
2023-06-28 13:30:00,447.69,447.94,447.49,447.62,15610.0,424.2723,424.5093,424.0828,424.206,15610.0
2023-06-28 13:40:00,447.62,447.87,447.51,447.74,8790.0,424.206,424.4429,424.1017,424.3197,8790.0
2023-06-28 13:50:00,447.82,447.86,447.5,447.74,4799.0,424.3955,424.4334,424.0923,424.3197,4799.0
2023-06-28 14:00:00,447.74,447.81,447.55,447.62,11095.0,424.3197,424.3861,424.1397,424.206,11095.0
2023-06-28 14:10:00,447.69,447.83,447.46,447.83,18316.0,424.2723,424.405,424.0544,424.405,18316.0
2023-06-28 14:20:00,447.71,448.0,447.67,447.89,7080.0,424.2913,424.5661,424.2534,424.4619,7080.0
2023-06-28 14:30:00,448.05,448.7,447.96,447.99,15984.0,424.6135,425.2295,424.5282,424.5566,15984.0
2023-06-28 14:40:00,448.02,448.06,447.7,447.88,6825.0,424.5851,424.623,424.2818,424.4524,6825.0
2023-06-28 14:50:00,447.88,447.89,447.47,447.73,19910.0,424.4524,424.4619,424.0638,424.3102,19910.0
2023-06-28 15:00:00,447.83,448.06,447.79,448.06,4682.0,424.405,424.623,424.3671,424.623,4682.0
2023-06-28 15:10:00,448.27,448.49,448.06,448.25,6933.0,424.822,425.0305,424.623,424.803,6933.0
2023-06-28 15:20:00,448.13,448.13,447.65,447.7,8861.0,424.6893,424.6893,424.2344,424.2818,8861.0
2023-06-28 15:30:00,447.7,449.21,447.7,449.17,6252.0,424.2818,425.7128,424.2818,425.6749,6252.0
2023-06-28 15:40:00,449.23,449.81,449.23,449.49,12247.0,425.7318,426.2814,425.7318,425.9782,12247.0
2023-06-28 15:50:00,449.42,449.94,449.22,449.85,39323.0,425.9118,426.4046,425.7223,426.3193,39323.0
2023-06-29 09:30:00,449.92,451.52,448.78,451.5,14080.0,426.3857,427.902,425.3053,427.883,14080.0
2023-06-29 09:40:00,451.31,452.0,451.31,451.4,7616.0,427.703,428.3569,427.703,427.7883,7616.0
2023-06-29 09:50:00,451.61,452.95,451.36,452.48,5710.0,427.9873,429.2572,427.7504,428.8118,5710.0
2023-06-29 10:00:00,452.06,452.48,451.67,451.9,1917.0,428.4137,428.8118,428.0441,428.2621,1917.0
2023-06-29 10:10:00,451.9,453.35,451.9,452.66,7480.0,428.2621,429.6363,428.2621,428.9824,7480.0
2023-06-29 10:20:00,452.85,453.08,452.76,453.08,4313.0,429.1624,429.3804,429.0771,429.3804,4313.0
2023-06-29 10:30:00,453.18,454.0,453.18,453.81,8104.0,429.4752,430.2523,429.4752,430.0722,8104.0
2023-06-29 10:40:00,453.67,453.89,452.9,453.44,5504.0,429.9395,430.148,429.2098,429.7216,5504.0
2023-06-29 10:50:00,453.24,453.51,452.97,453.05,8517.0,429.532,429.7879,429.2761,429.352,8517.0
2023-06-29 11:00:00,453.06,454.17,452.99,453.7,10575.0,429.3614,430.4134,429.2951,429.968,10575.0
2023-06-29 11:10:00,453.81,454.22,453.59,453.72,4695.0,430.0722,430.4608,429.8637,429.9869,4695.0
2023-06-29 11:20:00,453.81,454.48,453.45,454.48,3294.0,430.0722,430.7072,429.731,430.7072,3294.0
2023-06-29 11:30:00,454.36,454.85,454.36,454.48,4887.0,430.5934,431.0578,430.5934,430.7072,4887.0
2023-06-29 11:40:00,454.47,455.69,454.47,455.07,12864.0,430.6977,431.8539,430.6977,431.2663,12864.0
2023-06-29 11:50:00,455.01,455.06,454.55,454.9,5054.0,431.2094,431.2568,430.7735,431.1052,5054.0
2023-06-29 12:00:00,454.9,455.0,453.87,454.18,6568.0,431.1052,431.2,430.1291,430.4229,6568.0
2023-06-29 12:10:00,454.41,454.71,454.41,454.5,3624.0,430.6408,430.9251,430.6408,430.7261,3624.0
2023-06-29 12:20:00,454.82,454.92,454.45,454.79,3383.0,431.0294,431.1241,430.6787,431.0009,3383.0
2023-06-29 12:30:00,454.89,455.31,454.8,455.1,3066.0,431.0957,431.4937,431.0104,431.2947,3066.0
2023-06-29 12:40:00,454.82,454.82,454.5,454.71,2913.0,431.0294,431.0294,430.7261,430.9251,2913.0
2023-06-29 12:50:00,454.72,455.0,454.62,455.0,3446.0,430.9346,431.2,430.8398,431.2,3446.0
2023-06-29 13:00:00,455.13,455.13,454.7,454.81,1545.0,431.3232,431.3232,430.9157,431.0199,1545.0
2023-06-29 13:10:00,454.58,455.2,454.44,455.2,2132.0,430.8019,431.3895,430.6693,431.3895,2132.0
2023-06-29 13:20:00,455.15,455.34,454.97,455.3,3203.0,431.3421,431.5222,431.1715,431.4843,3203.0
2023-06-29 13:30:00,455.38,455.4,454.9,454.91,3029.0,431.5601,431.579,431.1052,431.1147,3029.0
2023-06-29 13:40:00,455.01,455.52,455.01,455.43,2640.0,431.2094,431.6928,431.2094,431.6075,2640.0
2023-06-29 13:50:00,455.34,455.39,454.9,455.01,1971.0,431.5222,431.5696,431.1052,431.2094,1971.0
2023-06-29 14:00:00,455.09,455.35,454.86,455.3,3032.0,431.2853,431.5317,431.0673,431.4843,3032.0
2023-06-29 14:10:00,455.37,455.58,454.99,455.37,2895.0,431.5506,431.7496,431.1905,431.5506,2895.0
2023-06-29 14:20:00,455.48,455.66,455.28,455.66,3893.0,431.6549,431.8254,431.4653,431.8254,3893.0
2023-06-29 14:30:00,455.7,455.77,455.49,455.49,6179.0,431.8633,431.9297,431.6643,431.6643,6179.0
2023-06-29 14:40:00,455.47,456.21,455.38,456.13,3241.0,431.6454,432.3467,431.5601,432.2708,3241.0
2023-06-29 14:50:00,456.13,456.13,455.84,455.92,3583.0,432.2708,432.2708,431.996,432.0718,3583.0
2023-06-29 15:00:00,455.88,456.16,455.8,456.16,3430.0,432.0339,432.2993,431.9581,432.2993,3430.0
2023-06-29 15:10:00,456.14,456.68,455.83,456.54,5535.0,432.2803,432.7921,431.9865,432.6594,5535.0
2023-06-29 15:20:00,456.5,456.87,456.5,456.74,4741.0,432.6215,432.9721,432.6215,432.8489,4741.0
2023-06-29 15:30:00,456.73,457.06,456.18,456.19,9220.0,432.8395,433.1522,432.3182,432.3277,9220.0
2023-06-29 15:40:00,456.31,456.82,456.21,456.73,13107.0,432.4414,432.9248,432.3467,432.8395,13107.0
2023-06-29 15:50:00,456.81,457.53,456.63,457.36,52717.0,432.9153,433.5976,432.7447,433.4365,52717.0
2023-06-30 09:30:00,459.24,459.67,458.0,459.0,18533.0,435.2182,435.6257,434.043,434.9907,18533.0
2023-06-30 09:40:00,459.0,459.12,457.74,457.8,13264.0,434.9907,435.1044,433.7966,433.8535,13264.0
2023-06-30 09:50:00,457.81,459.03,457.7,457.83,11082.0,433.863,435.0192,433.7587,433.8819,11082.0
2023-06-30 10:00:00,457.98,458.11,456.79,457.65,13573.0,434.0241,434.1473,432.8963,433.7113,13573.0
2023-06-30 10:10:00,457.66,458.05,456.87,457.82,22140.0,433.7208,434.0904,432.9721,433.8724,22140.0
2023-06-30 10:20:00,457.86,458.4,457.4,458.17,7500.0,433.9104,434.4221,433.4744,434.2041,7500.0
2023-06-30 10:30:00,458.23,458.23,457.51,457.78,19921.0,434.261,434.261,433.5787,433.8345,19921.0
2023-06-30 10:40:00,457.48,457.71,457.48,457.7,5200.0,433.5502,433.7682,433.5502,433.7587,5200.0
2023-06-30 10:50:00,457.81,458.82,457.56,458.38,7028.0,433.863,434.8201,433.626,434.4032,7028.0
2023-06-30 11:00:00,458.49,458.98,457.95,457.96,6889.0,434.5074,434.9718,433.9956,434.0051,6889.0
2023-06-30 11:10:00,457.89,458.16,457.49,457.72,8406.0,433.9388,434.1947,433.5597,433.7777,8406.0
2023-06-30 11:20:00,457.77,458.04,457.46,458.04,6907.0,433.8251,434.0809,433.5313,434.0809,6907.0
2023-06-30 11:30:00,458.06,458.23,457.76,458.16,4156.0,434.0999,434.261,433.8156,434.1947,4156.0
2023-06-30 11:40:00,458.09,458.09,457.68,457.7,2205.0,434.1283,434.1283,433.7398,433.7587,2205.0
2023-06-30 11:50:00,457.79,458.0,457.27,457.96,8457.0,433.844,434.043,433.3512,434.0051,8457.0
2023-06-30 12:00:00,458.01,458.58,458.01,458.27,3314.0,434.0525,434.5927,434.0525,434.2989,3314.0
2023-06-30 12:10:00,458.38,459.51,458.36,459.1,5909.0,434.4032,435.474,434.3842,435.0855,5909.0
2023-06-30 12:20:00,459.04,460.2,459.03,460.14,5374.0,435.0286,436.128,435.0192,436.0711,5374.0
2023-06-30 12:30:00,460.1,460.17,459.61,459.61,2308.0,436.0332,436.0995,435.5688,435.5688,2308.0
2023-06-30 12:40:00,459.8,460.19,459.51,460.19,3400.0,435.7489,436.1185,435.474,436.1185,3400.0
2023-06-30 12:50:00,460.19,460.38,459.88,460.16,5680.0,436.1185,436.2985,435.8247,436.09,5680.0
2023-06-30 13:00:00,460.35,460.5,460.09,460.37,5943.0,436.2701,436.4123,436.0237,436.2891,5943.0
2023-06-30 13:10:00,460.5,460.5,460.0,460.38,2000.0,436.4123,436.4123,435.9384,436.2985,2000.0
2023-06-30 13:20:00,460.37,460.63,460.27,460.55,3402.0,436.2891,436.5355,436.1943,436.4596,3402.0
2023-06-30 13:30:00,460.56,460.86,460.49,460.8,9616.0,436.4691,436.7534,436.4028,436.6966,9616.0
2023-06-30 13:40:00,460.86,461.38,460.45,461.33,5461.0,436.7534,437.2462,436.3649,437.1988,5461.0
2023-06-30 13:50:00,461.37,461.74,461.31,461.67,6270.0,437.2368,437.5874,437.1799,437.5211,6270.0
2023-06-30 14:00:00,461.74,461.91,461.34,461.91,5388.0,437.5874,437.7485,437.2083,437.7485,5388.0
2023-06-30 14:10:00,461.88,461.92,461.29,461.46,5150.0,437.7201,437.758,437.1609,437.322,5150.0
2023-06-30 14:20:00,461.41,461.8,461.13,461.8,6894.0,437.2747,437.6443,437.0093,437.6443,6894.0
2023-06-30 14:30:00,461.93,462.22,461.78,462.13,4983.0,437.7675,438.0423,437.6253,437.957,4983.0
2023-06-30 14:40:00,462.24,462.67,461.77,461.84,9646.0,438.0612,438.4688,437.6158,437.6822,9646.0
2023-06-30 14:50:00,461.81,461.98,461.6,461.86,4784.0,437.6537,437.8148,437.4547,437.7011,4784.0
2023-06-30 15:00:00,461.99,462.05,461.7,461.74,3402.0,437.8243,437.8812,437.5495,437.5874,3402.0
2023-06-30 15:10:00,461.71,461.92,461.43,461.48,4698.0,437.559,437.758,437.2936,437.341,4698.0
2023-06-30 15:20:00,461.57,461.58,460.88,461.33,5971.0,437.4263,437.4358,436.7724,437.1988,5971.0
2023-06-30 15:30:00,461.37,461.73,461.18,461.44,19481.0,437.2368,437.5779,437.0567,437.3031,19481.0
2023-06-30 15:40:00,461.47,461.77,461.05,461.27,20477.0,437.3315,437.6158,436.9335,437.142,20477.0
2023-06-30 15:50:00,461.19,461.39,460.37,460.38,61768.0,437.0662,437.2557,436.2891,436.2985,61768.0
2023-07-03 09:30:00,460.0,460.56,457.55,459.2,26549.0,435.9384,436.4691,433.6166,435.1803,26549.0
2023-07-03 09:40:00,458.87,460.58,458.42,460.58,11140.0,434.8675,436.4881,434.4411,436.4881,11140.0
2023-07-03 09:50:00,460.15,461.15,459.96,460.97,3561.0,436.0806,437.0283,435.9005,436.8577,3561.0
2023-07-03 10:00:00,461.11,461.25,459.26,459.47,15834.0,436.9904,437.123,435.2371,435.4361,15834.0
2023-07-03 10:10:00,459.3,459.93,459.24,459.66,10733.0,435.275,435.8721,435.2182,435.6162,10733.0
2023-07-03 10:20:00,460.13,460.53,459.19,460.53,6602.0,436.0616,436.4407,435.1708,436.4407,6602.0
2023-07-03 10:30:00,460.8,461.65,460.8,461.65,1300.0,436.6966,437.5021,436.6966,437.5021,1300.0
2023-07-03 10:40:00,461.85,462.49,461.76,462.38,8904.0,437.6916,438.2982,437.6064,438.1939,8904.0
2023-07-03 10:50:00,462.27,462.45,461.9,462.18,10483.0,438.0897,438.2603,437.739,438.0044,10483.0
2023-07-03 11:00:00,462.04,462.33,461.69,462.29,5961.0,437.8717,438.1465,437.54,438.1086,5961.0
2023-07-03 11:10:00,462.34,462.44,461.85,461.9,5560.0,438.156,438.2508,437.6916,437.739,5560.0
2023-07-03 11:20:00,462.0,462.4,461.98,462.4,4084.0,437.8338,438.2129,437.8148,438.2129,4084.0
2023-07-03 11:30:00,462.4,462.96,462.35,462.82,6577.0,438.2129,438.7436,438.1655,438.6109,6577.0
2023-07-03 11:40:00,462.83,463.14,462.65,462.94,4177.0,438.6204,438.9142,438.4498,438.7246,4177.0
2023-07-03 11:50:00,462.83,463.02,462.63,462.93,2523.0,438.6204,438.8004,438.4308,438.7152,2523.0
2023-07-03 12:00:00,462.75,463.03,462.4,462.93,10113.0,438.5446,438.8099,438.2129,438.7152,10113.0
2023-07-03 12:10:00,462.82,462.91,462.4,462.44,3914.0,438.6109,438.6962,438.2129,438.2508,3914.0
2023-07-03 12:20:00,462.47,462.97,462.47,462.63,7786.0,438.2792,438.7531,438.2792,438.4308,7786.0
2023-07-03 12:30:00,462.74,463.21,462.65,463.1,8821.0,438.5351,438.9805,438.4498,438.8763,8821.0
2023-07-03 12:40:00,463.13,463.29,462.78,463.19,13985.0,438.9047,439.0563,438.573,438.9616,13985.0
2023-07-03 12:50:00,463.33,463.33,462.31,462.31,14029.0,439.0942,439.0942,438.1276,438.1276,14029.0
2023-07-05 09:30:00,461.57,462.87,460.01,462.53,21907.0,437.4263,438.6583,435.9479,438.3361,21907.0
2023-07-05 09:40:00,462.48,462.48,459.88,460.21,4845.0,438.2887,438.2887,435.8247,436.1374,4845.0
2023-07-05 09:50:00,460.66,461.94,460.59,461.09,3424.0,436.5639,437.7769,436.4976,436.9714,3424.0
2023-07-05 10:00:00,461.19,461.6,461.11,461.3,3802.0,437.0662,437.4547,436.9904,437.1704,3802.0
2023-07-05 10:10:00,461.18,461.69,460.44,461.03,5345.0,437.0567,437.54,436.3554,436.9145,5345.0
2023-07-05 10:20:00,461.22,461.45,460.67,460.77,3217.0,437.0946,437.3126,436.5734,436.6681,3217.0
2023-07-05 10:30:00,460.88,460.88,459.55,459.59,6331.0,436.7724,436.7724,435.512,435.5499,6331.0
2023-07-05 10:40:00,459.4,459.59,458.93,459.49,17523.0,435.3698,435.5499,434.9244,435.4551,17523.0
2023-07-05 10:50:00,459.49,460.05,459.46,459.77,10125.0,435.4551,435.9858,435.4267,435.7204,10125.0
2023-07-05 11:00:00,459.89,459.91,459.18,459.41,4638.0,435.8342,435.8531,435.1613,435.3793,4638.0
2023-07-05 11:10:00,459.5,460.63,459.44,459.89,6033.0,435.4646,436.5355,435.4077,435.8342,6033.0
2023-07-05 11:20:00,460.0,460.63,459.64,460.42,12048.0,435.9384,436.5355,435.5972,436.3364,12048.0
2023-07-05 11:30:00,460.35,460.36,459.7,459.73,4986.0,436.2701,436.2796,435.6541,435.6825,4986.0
2023-07-05 11:40:00,459.84,460.13,459.7,459.87,4279.0,435.7868,436.0616,435.6541,435.8152,4279.0
2023-07-05 11:50:00,459.99,460.52,459.93,460.51,8908.0,435.9289,436.4312,435.8721,436.4217,8908.0
2023-07-05 12:00:00,460.84,461.48,460.83,461.27,5222.0,436.7345,437.341,436.725,437.142,5222.0
2023-07-05 12:10:00,461.3,461.3,460.18,460.56,16879.0,437.1704,437.1704,436.109,436.4691,16879.0
2023-07-05 12:20:00,460.54,460.59,460.21,460.3,7464.0,436.4502,436.4976,436.1374,436.2227,7464.0
2023-07-05 12:30:00,460.3,460.39,459.59,460.31,10826.0,436.2227,436.308,435.5499,436.2322,10826.0
2023-07-05 12:40:00,460.19,460.3,459.85,460.3,3823.0,436.1185,436.2227,435.7963,436.2227,3823.0
2023-07-05 12:50:00,460.56,460.71,460.3,460.53,2127.0,436.4691,436.6113,436.2227,436.4407,2127.0
2023-07-05 13:00:00,460.88,460.98,460.38,460.38,10378.0,436.7724,436.8672,436.2985,436.2985,10378.0
2023-07-05 13:10:00,460.42,461.03,460.25,461.03,3119.0,436.3364,436.9145,436.1753,436.9145,3119.0
2023-07-05 13:20:00,461.03,461.21,460.82,461.21,3272.0,436.9145,437.0851,436.7155,437.0851,3272.0
2023-07-05 13:30:00,461.22,462.01,461.2,461.82,9498.0,437.0946,437.8433,437.0756,437.6632,9498.0
2023-07-05 13:40:00,461.68,462.15,461.51,461.53,5580.0,437.5305,437.976,437.3694,437.3884,5580.0
2023-07-05 13:50:00,461.81,462.12,461.52,462.1,3220.0,437.6537,437.9475,437.3789,437.9286,3220.0
2023-07-05 14:00:00,461.83,461.89,461.39,461.4,3429.0,437.6727,437.7296,437.2557,437.2652,3429.0
2023-07-05 14:10:00,461.41,461.5,460.66,461.02,3993.0,437.2747,437.36,436.5639,436.9051,3993.0
2023-07-05 14:20:00,460.91,460.92,460.63,460.92,2718.0,436.8008,436.8103,436.5355,436.8103,2718.0
2023-07-05 14:30:00,460.8,461.13,460.77,460.87,6209.0,436.6966,437.0093,436.6681,436.7629,6209.0
2023-07-05 14:40:00,460.83,461.16,460.72,461.03,4001.0,436.725,437.0377,436.6208,436.9145,4001.0
2023-07-05 14:50:00,460.88,461.31,460.76,461.23,6976.0,436.7724,437.1799,436.6587,437.1041,6976.0
2023-07-05 15:00:00,461.22,462.23,461.22,461.93,4300.0,437.0946,438.0518,437.0946,437.7675,4300.0
2023-07-05 15:10:00,461.93,462.36,461.74,461.86,8951.0,437.7675,438.175,437.5874,437.7011,8951.0
2023-07-05 15:20:00,461.84,462.2,461.8,462.04,5592.0,437.6822,438.0233,437.6443,437.8717,5592.0
2023-07-05 15:30:00,462.02,462.94,461.91,462.54,12429.0,437.8528,438.7246,437.7485,438.3456,12429.0
2023-07-05 15:40:00,462.58,463.06,462.29,462.95,12623.0,438.3835,438.8384,438.1086,438.7341,12623.0
2023-07-05 15:50:00,462.91,463.35,462.75,462.9,41721.0,438.6962,439.1132,438.5446,438.6867,41721.0
2023-07-06 09:30:00,463.0,463.0,461.44,462.94,19115.0,438.7815,438.7815,437.3031,438.7246,19115.0
2023-07-06 09:40:00,462.91,462.93,460.86,461.0,12778.0,438.6962,438.7152,436.7534,436.8861,12778.0
2023-07-06 09:50:00,461.08,462.2,461.07,462.2,3766.0,436.9619,438.0233,436.9524,438.0233,3766.0
2023-07-06 10:00:00,461.65,462.34,461.0,461.37,3902.0,437.5021,438.156,436.8861,437.2368,3902.0
2023-07-06 10:10:00,461.51,462.56,461.24,462.38,5265.0,437.3694,438.3645,437.1136,438.1939,5265.0
2023-07-06 10:20:00,461.9,462.02,460.27,460.83,8097.0,437.739,437.8528,436.1943,436.725,8097.0
2023-07-06 10:30:00,460.67,460.89,460.52,460.77,4176.0,436.5734,436.7819,436.4312,436.6681,4176.0
2023-07-06 10:40:00,460.33,461.04,459.99,460.93,13830.0,436.2512,436.924,435.9289,436.8198,13830.0
2023-07-06 10:50:00,461.22,462.1,460.61,462.1,2509.0,437.0946,437.9286,436.5165,437.9286,2509.0
2023-07-06 11:00:00,462.27,462.27,461.42,461.45,3975.0,438.0897,438.0897,437.2841,437.3126,3975.0
2023-07-06 11:10:00,461.45,461.45,460.7,461.12,15171.0,437.3126,437.3126,436.6018,436.9998,15171.0
2023-07-06 11:20:00,461.1,461.4,460.5,460.62,5060.0,436.9809,437.2652,436.4123,436.526,5060.0
2023-07-06 11:30:00,460.48,460.53,459.34,459.55,1196.0,436.3933,436.4407,435.3129,435.512,1196.0
2023-07-06 11:40:00,459.41,460.72,459.39,460.18,9458.0,435.3793,436.6208,435.3603,436.109,9458.0
2023-07-06 11:50:00,460.18,461.54,460.14,461.54,7863.0,436.109,437.3979,436.0711,437.3979,7863.0
2023-07-06 12:00:00,461.35,461.53,460.83,461.0,3521.0,437.2178,437.3884,436.725,436.8861,3521.0
2023-07-06 12:10:00,461.3,461.96,461.3,461.93,4350.0,437.1704,437.7959,437.1704,437.7675,4350.0
2023-07-06 12:20:00,461.81,462.22,461.28,462.22,4110.0,437.6537,438.0423,437.1515,438.0423,4110.0
2023-07-06 12:30:00,462.05,462.14,461.71,461.93,3552.0,437.8812,437.9665,437.559,437.7675,3552.0
2023-07-06 12:40:00,462.0,462.49,461.59,462.3,3749.0,437.8338,438.2982,437.4452,438.1181,3749.0
2023-07-06 12:50:00,462.27,462.64,462.26,462.64,2193.0,438.0897,438.4403,438.0802,438.4403,2193.0
2023-07-06 13:00:00,462.64,462.77,462.33,462.45,3060.0,438.4403,438.5635,438.1465,438.2603,3060.0
2023-07-06 13:10:00,462.33,462.4,461.9,462.34,2071.0,438.1465,438.2129,437.739,438.156,2071.0
2023-07-06 13:20:00,462.24,462.54,462.24,462.38,4552.0,438.0612,438.3456,438.0612,438.1939,4552.0
2023-07-06 13:30:00,462.38,462.69,462.08,462.09,7485.0,438.1939,438.4877,437.9096,437.9191,7485.0
2023-07-06 13:40:00,462.06,462.06,461.54,461.62,7556.0,437.8907,437.8907,437.3979,437.4737,7556.0
2023-07-06 13:50:00,461.81,462.03,461.36,461.8,4200.0,437.6537,437.8622,437.2273,437.6443,4200.0
2023-07-06 14:00:00,461.93,462.04,461.47,461.53,4124.0,437.7675,437.8717,437.3315,437.3884,4124.0
2023-07-06 14:10:00,461.47,462.03,461.47,462.02,3544.0,437.3315,437.8622,437.3315,437.8528,3544.0
2023-07-06 14:20:00,461.86,462.28,461.85,462.17,4241.0,437.7011,438.0992,437.6916,437.9949,4241.0
2023-07-06 14:30:00,462.27,462.38,461.95,461.98,18786.0,438.0897,438.1939,437.7864,437.8148,18786.0
2023-07-06 14:40:00,461.95,462.35,461.82,461.82,9176.0,437.7864,438.1655,437.6632,437.6632,9176.0
2023-07-06 14:50:00,461.8,462.04,461.58,461.58,3327.0,437.6443,437.8717,437.4358,437.4358,3327.0
2023-07-06 15:00:00,461.66,461.86,461.24,461.8,3297.0,437.5116,437.7011,437.1136,437.6443,3297.0
2023-07-06 15:10:00,462.0,462.31,461.86,462.08,1509.0,437.8338,438.1276,437.7011,437.9096,1509.0
2023-07-06 15:20:00,462.2,462.2,461.91,461.92,2948.0,438.0233,438.0233,437.7485,437.758,2948.0
2023-07-06 15:30:00,461.67,461.82,461.35,461.66,3200.0,437.5211,437.6632,437.2178,437.5116,3200.0
2023-07-06 15:40:00,461.68,461.75,461.3,461.69,9865.0,437.5305,437.5969,437.1704,437.54,9865.0
2023-07-06 15:50:00,461.84,461.93,461.36,461.68,35591.0,437.6822,437.7675,437.2273,437.5305,35591.0
2023-07-07 09:30:00,460.0,461.29,459.2,459.2,17948.0,435.9384,437.1609,435.1803,435.1803,17948.0
2023-07-07 09:40:00,458.77,459.53,458.1,459.46,4933.0,434.7728,435.493,434.1378,435.4267,4933.0
2023-07-07 09:50:00,459.84,459.85,458.72,459.04,3271.0,435.7868,435.7963,434.7254,435.0286,3271.0
2023-07-07 10:00:00,458.95,459.23,458.58,458.94,4139.0,434.9433,435.2087,434.5927,434.9339,4139.0
2023-07-07 10:10:00,458.63,460.17,458.62,459.74,11811.0,434.6401,436.0995,434.6306,435.692,11811.0
2023-07-07 10:20:00,460.13,460.27,459.55,460.26,2731.0,436.0616,436.1943,435.512,436.1848,2731.0
2023-07-07 10:30:00,460.03,460.1,459.46,459.86,2791.0,435.9668,436.0332,435.4267,435.8057,2791.0
2023-07-07 10:40:00,460.24,460.24,459.5,459.57,2098.0,436.1659,436.1659,435.4646,435.5309,2098.0
2023-07-07 10:50:00,459.31,459.77,459.01,459.23,2805.0,435.2845,435.7204,435.0002,435.2087,2805.0
2023-07-07 11:00:00,459.31,459.58,458.85,458.92,2923.0,435.2845,435.5404,434.8486,434.9149,2923.0
2023-07-07 11:10:00,458.81,459.31,458.8,459.29,3239.0,434.8107,435.2845,434.8012,435.2656,3239.0
2023-07-07 11:20:00,459.29,459.7,459.08,459.51,2818.0,435.2656,435.6541,435.0665,435.474,2818.0
2023-07-07 11:30:00,459.69,460.47,459.63,459.75,4853.0,435.6446,436.3838,435.5878,435.7015,4853.0
2023-07-07 11:40:00,459.93,460.31,459.71,460.09,2891.0,435.8721,436.2322,435.6636,436.0237,2891.0
2023-07-07 11:50:00,459.95,460.09,459.15,459.69,7012.0,435.891,436.0237,435.1329,435.6446,7012.0
2023-07-07 12:00:00,459.61,460.11,459.61,460.11,3484.0,435.5688,436.0427,435.5688,436.0427,3484.0
2023-07-07 12:10:00,460.17,460.44,460.01,460.21,3871.0,436.0995,436.3554,435.9479,436.1374,3871.0
2023-07-07 12:20:00,460.12,460.52,459.91,460.5,3042.0,436.0521,436.4312,435.8531,436.4123,3042.0
2023-07-07 12:30:00,460.5,461.5,460.5,461.28,5551.0,436.4123,437.36,436.4123,437.1515,5551.0
2023-07-07 12:40:00,461.41,461.79,461.03,461.12,2262.0,437.2747,437.6348,436.9145,436.9998,2262.0
2023-07-07 12:50:00,460.85,461.89,460.84,461.46,7511.0,436.744,437.7296,436.7345,437.322,7511.0
2023-07-07 13:00:00,461.46,461.64,461.1,461.44,7430.0,437.322,437.4926,436.9809,437.3031,7430.0
2023-07-07 13:10:00,461.39,461.75,461.38,461.65,9792.0,437.2557,437.5969,437.2462,437.5021,9792.0
2023-07-07 13:20:00,461.65,461.82,461.15,461.15,7392.0,437.5021,437.6632,437.0283,437.0283,7392.0
2023-07-07 13:30:00,461.24,461.34,460.79,460.79,5300.0,437.1136,437.2083,436.6871,436.6871,5300.0
2023-07-07 13:40:00,461.11,461.29,460.65,460.65,10889.0,436.9904,437.1609,436.5544,436.5544,10889.0
2023-07-07 13:50:00,460.52,460.79,460.42,460.5,2930.0,436.4312,436.6871,436.3364,436.4123,2930.0
2023-07-07 14:00:00,460.63,461.04,460.51,460.8,2508.0,436.5355,436.924,436.4217,436.6966,2508.0
2023-07-07 14:10:00,460.75,461.08,460.7,460.71,2145.0,436.6492,436.9619,436.6018,436.6113,2145.0
2023-07-07 14:20:00,460.72,460.93,460.51,460.74,2694.0,436.6208,436.8198,436.4217,436.6397,2694.0
2023-07-07 14:30:00,460.64,460.65,460.33,460.59,6849.0,436.5449,436.5544,436.2512,436.4976,6849.0
2023-07-07 14:40:00,460.71,460.83,460.46,460.5,2800.0,436.6113,436.725,436.3744,436.4123,2800.0
2023-07-07 14:50:00,460.49,460.7,460.42,460.7,4984.0,436.4028,436.6018,436.3364,436.6018,4984.0
2023-07-07 15:00:00,460.77,460.81,460.1,460.1,2560.0,436.6681,436.706,436.0332,436.0332,2560.0
2023-07-07 15:10:00,460.11,460.16,459.75,460.09,3869.0,436.0427,436.09,435.7015,436.0237,3869.0
2023-07-07 15:20:00,459.84,460.45,459.84,460.43,3558.0,435.7868,436.3649,435.7868,436.3459,3558.0
2023-07-07 15:30:00,460.53,460.6,459.43,459.43,10602.0,436.4407,436.507,435.3982,435.3982,10602.0
2023-07-07 15:40:00,459.35,459.42,458.64,458.8,12613.0,435.3224,435.3888,434.6496,434.8012,12613.0
2023-07-07 15:50:00,458.82,459.07,458.33,458.79,39809.0,434.8201,435.0571,434.3558,434.7917,39809.0
2023-07-10 09:30:00,458.5,460.99,458.05,460.43,16348.0,434.5169,436.8766,434.0904,436.3459,16348.0
2023-07-10 09:40:00,460.44,460.89,459.59,460.81,4262.0,436.3554,436.7819,435.5499,436.706,4262.0
2023-07-10 09:50:00,461.15,462.0,461.15,461.36,2399.0,437.0283,437.8338,437.0283,437.2273,2399.0
2023-07-10 10:00:00,461.42,462.26,461.24,461.61,7431.0,437.2841,438.0802,437.1136,437.4642,7431.0
2023-07-10 10:10:00,461.62,461.86,461.15,461.63,4535.0,437.4737,437.7011,437.0283,437.4832,4535.0
2023-07-10 10:20:00,461.44,461.79,460.23,460.35,5885.0,437.3031,437.6348,436.1564,436.2701,5885.0
2023-07-10 10:30:00,460.37,460.57,459.87,459.87,4421.0,436.2891,436.4786,435.8152,435.8152,4421.0
2023-07-10 10:40:00,459.91,460.4,459.83,459.95,1327.0,435.8531,436.3175,435.7773,435.891,1327.0
2023-07-10 10:50:00,460.21,460.58,459.7,460.05,6050.0,436.1374,436.4881,435.6541,435.9858,6050.0
2023-07-10 11:00:00,460.52,460.56,459.97,460.38,3360.0,436.4312,436.4691,435.91,436.2985,3360.0
2023-07-10 11:10:00,460.36,460.58,460.15,460.58,2922.0,436.2796,436.4881,436.0806,436.4881,2922.0
2023-07-10 11:20:00,460.55,461.47,460.44,461.47,3025.0,436.4596,437.3315,436.3554,437.3315,3025.0
2023-07-10 11:30:00,461.37,462.03,461.25,461.54,5789.0,437.2368,437.8622,437.123,437.3979,5789.0
2023-07-10 11:40:00,461.76,461.78,461.32,461.78,2913.0,437.6064,437.6253,437.1894,437.6253,2913.0
2023-07-10 11:50:00,461.52,462.29,461.51,462.13,3243.0,437.3789,438.1086,437.3694,437.957,3243.0
2023-07-10 12:00:00,462.24,462.24,461.49,461.49,4307.0,438.0612,438.0612,437.3505,437.3505,4307.0
2023-07-10 12:10:00,461.52,462.41,461.52,462.41,3732.0,437.3789,438.2224,437.3789,438.2224,3732.0
2023-07-10 12:20:00,462.4,462.59,461.64,461.72,5751.0,438.2129,438.3929,437.4926,437.5684,5751.0
2023-07-10 12:30:00,461.77,462.01,461.35,461.35,4529.0,437.6158,437.8433,437.2178,437.2178,4529.0
2023-07-10 12:40:00,461.19,461.4,460.91,461.36,4381.0,437.0662,437.2652,436.8008,437.2273,4381.0
2023-07-10 12:50:00,461.15,461.52,460.74,460.83,6686.0,437.0283,437.3789,436.6397,436.725,6686.0
2023-07-10 13:00:00,461.02,461.66,461.02,461.27,6208.0,436.9051,437.5116,436.9051,437.142,6208.0
2023-07-10 13:10:00,461.29,461.71,460.96,461.41,3540.0,437.1609,437.559,436.8482,437.2747,3540.0
2023-07-10 13:20:00,461.47,461.63,461.24,461.42,2150.0,437.3315,437.4832,437.1136,437.2841,2150.0
2023-07-10 13:30:00,461.18,461.18,460.89,460.96,1373.0,437.0567,437.0567,436.7819,436.8482,1373.0
2023-07-10 13:40:00,460.91,461.36,460.91,461.11,2590.0,436.8008,437.2273,436.8008,436.9904,2590.0
2023-07-10 13:50:00,460.83,461.47,460.67,461.18,3991.0,436.725,437.3315,436.5734,437.0567,3991.0
2023-07-10 14:00:00,461.34,461.34,460.92,461.23,3177.0,437.2083,437.2083,436.8103,437.1041,3177.0
2023-07-10 14:10:00,461.17,461.17,460.61,460.89,2716.0,437.0472,437.0472,436.5165,436.7819,2716.0
2023-07-10 14:20:00,460.91,461.08,460.31,460.79,11061.0,436.8008,436.9619,436.2322,436.6871,11061.0
2023-07-10 14:30:00,460.72,460.72,460.08,460.19,8041.0,436.6208,436.6208,436.0142,436.1185,8041.0
2023-07-10 14:40:00,460.11,460.74,460.08,460.19,5264.0,436.0427,436.6397,436.0142,436.1185,5264.0
2023-07-10 14:50:00,460.29,460.29,460.01,460.18,3060.0,436.2132,436.2132,435.9479,436.109,3060.0
2023-07-10 15:00:00,460.28,460.32,459.79,460.1,14238.0,436.2038,436.2417,435.7394,436.0332,14238.0
2023-07-10 15:10:00,460.03,460.52,459.88,460.05,14013.0,435.9668,436.4312,435.8247,435.9858,14013.0
2023-07-10 15:20:00,460.05,460.5,459.88,460.49,7887.0,435.9858,436.4123,435.8247,436.4028,7887.0
2023-07-10 15:30:00,460.39,460.93,460.18,460.28,15980.0,436.308,436.8198,436.109,436.2038,15980.0
2023-07-10 15:40:00,460.13,460.32,459.78,460.05,23146.0,436.0616,436.2417,435.7299,435.9858,23146.0
2023-07-10 15:50:00,459.97,460.53,459.72,460.53,41373.0,435.91,436.4407,435.6731,436.4407,41373.0
2023-07-11 09:30:00,461.27,463.0,461.27,462.29,20219.0,437.142,438.7815,437.142,438.1086,20219.0
2023-07-11 09:40:00,462.62,463.6,462.25,463.6,8012.0,438.4214,439.3501,438.0707,439.3501,8012.0
2023-07-11 09:50:00,463.58,464.13,462.57,463.93,7720.0,439.3312,439.8524,438.374,439.6628,7720.0
2023-07-11 10:00:00,463.89,463.93,462.85,463.17,9902.0,439.6249,439.6628,438.6393,438.9426,9902.0
2023-07-11 10:10:00,463.06,464.3,462.91,463.7,5825.0,438.8384,440.0135,438.6962,439.4449,5825.0
2023-07-11 10:20:00,463.8,463.95,462.63,462.84,13001.0,439.5396,439.6818,438.4308,438.6299,13001.0
2023-07-11 10:30:00,462.98,462.98,460.43,460.43,7544.0,438.7625,438.7625,436.3459,436.3459,7544.0
2023-07-11 10:40:00,460.47,461.04,459.79,459.79,5066.0,436.3838,436.924,435.7394,435.7394,5066.0
2023-07-11 10:50:00,459.87,460.84,459.87,460.67,6574.0,435.8152,436.7345,435.8152,436.5734,6574.0
2023-07-11 11:00:00,460.76,462.02,460.76,462.02,4285.0,436.6587,437.8528,436.6587,437.8528,4285.0
2023-07-11 11:10:00,461.93,463.91,461.83,463.29,12084.0,437.7675,439.6439,437.6727,439.0563,12084.0
2023-07-11 11:20:00,463.43,463.93,463.38,463.75,5122.0,439.189,439.6628,439.1416,439.4923,5122.0
2023-07-11 11:30:00,463.83,464.23,463.68,464.15,4464.0,439.5681,439.9472,439.4259,439.8713,4464.0
2023-07-11 11:40:00,464.3,464.32,463.77,464.2,2863.0,440.0135,440.0324,439.5112,439.9187,2863.0
2023-07-11 11:50:00,464.09,464.29,463.88,464.2,5319.0,439.8145,440.004,439.6155,439.9187,5319.0
2023-07-11 12:00:00,464.16,464.2,463.94,463.94,1657.0,439.8808,439.9187,439.6723,439.6723,1657.0
2023-07-11 12:10:00,463.91,464.39,463.84,464.24,3270.0,439.6439,440.0988,439.5776,439.9566,3270.0
2023-07-11 12:20:00,464.19,464.19,463.32,463.66,3128.0,439.9092,439.9092,439.0848,439.407,3128.0
2023-07-11 12:30:00,463.47,463.73,463.23,463.61,4304.0,439.2269,439.4733,438.9995,439.3596,4304.0
2023-07-11 12:40:00,463.64,464.76,463.55,464.72,6224.0,439.388,440.4494,439.3027,440.4115,6224.0
2023-07-11 12:50:00,464.82,464.96,464.5,464.5,3127.0,440.5063,440.639,440.203,440.203,3127.0
2023-07-11 13:00:00,464.6,464.88,464.6,464.85,1369.0,440.2978,440.5632,440.2978,440.5347,1369.0
2023-07-11 13:10:00,464.85,465.36,464.45,464.45,10383.0,440.5347,441.018,440.1556,440.1556,10383.0
2023-07-11 13:20:00,464.45,464.81,464.45,464.61,2705.0,440.1556,440.4968,440.1556,440.3073,2705.0
2023-07-11 13:30:00,464.71,464.72,464.46,464.67,2779.0,440.402,440.4115,440.1651,440.3641,2779.0
2023-07-11 13:40:00,464.78,465.11,464.66,465.0,5993.0,440.4684,440.7811,440.3547,440.6769,5993.0
2023-07-11 13:50:00,465.08,465.08,464.73,464.77,1320.0,440.7527,440.7527,440.421,440.4589,1320.0
2023-07-11 14:00:00,464.8,465.04,464.65,465.03,2260.0,440.4873,440.7148,440.3452,440.7053,2260.0
2023-07-11 14:10:00,464.9,465.04,464.78,465.04,6616.0,440.5821,440.7148,440.4684,440.7148,6616.0
2023-07-11 14:20:00,465.05,465.06,464.52,464.8,2066.0,440.7243,440.7337,440.222,440.4873,2066.0
2023-07-11 14:30:00,464.81,464.92,464.57,464.78,3210.0,440.4968,440.6011,440.2694,440.4684,3210.0
2023-07-11 14:40:00,464.78,465.01,464.44,464.8,4174.0,440.4684,440.6864,440.1462,440.4873,4174.0
2023-07-11 14:50:00,464.83,465.38,464.83,465.38,3325.0,440.5158,441.037,440.5158,441.037,3325.0
2023-07-11 15:00:00,465.38,465.38,465.06,465.1,2456.0,441.037,441.037,440.7337,440.7716,2456.0
2023-07-11 15:10:00,465.11,465.55,464.97,465.44,8925.0,440.7811,441.1981,440.6484,441.0939,8925.0
2023-07-11 15:20:00,465.45,465.71,465.1,465.1,7647.0,441.1033,441.3497,440.7716,440.7716,7647.0
2023-07-11 15:30:00,465.09,465.39,464.87,465.18,10533.0,440.7622,441.0465,440.5537,440.8475,10533.0
2023-07-11 15:40:00,465.2,466.51,465.2,466.43,19232.0,440.8664,442.1079,440.8664,442.0321,19232.0
2023-07-11 15:50:00,466.62,467.1,466.11,466.36,64144.0,442.2121,442.667,441.7288,441.9657,64144.0
2023-07-12 09:30:00,467.2,467.22,465.12,465.74,22482.0,442.7618,442.7808,440.7906,441.3782,22482.0
2023-07-12 09:40:00,465.76,466.78,463.6,466.06,21691.0,441.3971,442.3638,439.3501,441.6814,21691.0
2023-07-12 09:50:00,465.93,466.92,465.18,465.18,17550.0,441.5582,442.4964,440.8475,440.8475,17550.0
2023-07-12 10:00:00,465.18,465.18,464.04,464.39,16668.0,440.8475,440.8475,439.7671,440.0988,16668.0
2023-07-12 10:10:00,464.22,465.32,463.99,464.31,7378.0,439.9377,440.9801,439.7197,440.023,7378.0
2023-07-12 10:20:00,464.07,464.07,462.51,463.0,17330.0,439.7955,439.7955,438.3171,438.7815,17330.0
2023-07-12 10:30:00,462.98,464.76,462.95,464.76,9548.0,438.7625,440.4494,438.7341,440.4494,9548.0
2023-07-12 10:40:00,464.41,464.54,463.45,463.46,10847.0,440.1177,440.2409,439.208,439.2174,10847.0
2023-07-12 10:50:00,463.35,464.2,463.32,463.73,15197.0,439.1132,439.9187,439.0848,439.4733,15197.0
2023-07-12 11:00:00,463.69,463.99,463.32,463.32,5750.0,439.4354,439.7197,439.0848,439.0848,5750.0
2023-07-12 11:10:00,463.28,463.64,463.08,463.44,8130.0,439.0468,439.388,438.8573,439.1985,8130.0
2023-07-12 11:20:00,463.4,464.03,463.0,463.38,25155.0,439.1606,439.7576,438.7815,439.1416,25155.0
2023-07-12 11:30:00,463.38,463.48,462.65,462.74,11691.0,439.1416,439.2364,438.4498,438.5351,11691.0
2023-07-12 11:40:00,462.88,462.88,461.82,462.12,21480.0,438.6678,438.6678,437.6632,437.9475,21480.0
2023-07-12 11:50:00,462.11,463.2,462.01,462.49,15548.0,437.938,438.971,437.8433,438.2982,15548.0
2023-07-12 12:00:00,462.49,462.49,461.6,461.82,4528.0,438.2982,438.2982,437.4547,437.6632,4528.0
2023-07-12 12:10:00,461.77,461.8,461.16,461.24,7740.0,437.6158,437.6443,437.0377,437.1136,7740.0
2023-07-12 12:20:00,461.25,462.15,461.12,462.15,19229.0,437.123,437.976,436.9998,437.976,19229.0
2023-07-12 12:30:00,461.98,462.44,461.71,462.01,4918.0,437.8148,438.2508,437.559,437.8433,4918.0
2023-07-12 12:40:00,461.99,462.47,461.98,462.22,2700.0,437.8243,438.2792,437.8148,438.0423,2700.0
2023-07-12 12:50:00,462.32,462.92,462.05,462.15,14484.0,438.1371,438.7057,437.8812,437.976,14484.0
2023-07-12 13:00:00,462.23,462.45,461.72,462.34,5534.0,438.0518,438.2603,437.5684,438.156,5534.0
2023-07-12 13:10:00,462.46,462.84,462.45,462.84,2218.0,438.2697,438.6299,438.2603,438.6299,2218.0
2023-07-12 13:20:00,462.83,463.39,462.81,463.06,6260.0,438.6204,439.1511,438.6014,438.8384,6260.0
2023-07-12 13:30:00,463.09,463.47,462.79,462.9,9092.0,438.8668,439.2269,438.5825,438.6867,9092.0
2023-07-12 13:40:00,462.88,463.76,462.81,463.51,7475.0,438.6678,439.5017,438.6014,439.2648,7475.0
2023-07-12 13:50:00,463.57,463.6,463.01,463.03,4500.0,439.3217,439.3501,438.791,438.8099,4500.0
2023-07-12 14:00:00,463.08,463.08,462.34,462.86,8216.0,438.8573,438.8573,438.156,438.6488,8216.0
2023-07-12 14:10:00,463.07,463.83,463.07,463.83,7694.0,438.8478,439.5681,438.8478,439.5681,7694.0
2023-07-12 14:20:00,464.01,464.02,463.63,463.96,6665.0,439.7387,439.7481,439.3785,439.6913,6665.0
2023-07-12 14:30:00,463.84,464.06,463.7,463.95,5062.0,439.5776,439.786,439.4449,439.6818,5062.0
2023-07-12 14:40:00,463.84,463.99,463.37,463.99,5835.0,439.5776,439.7197,439.1321,439.7197,5835.0
2023-07-12 14:50:00,463.9,463.98,463.25,463.25,8298.0,439.6344,439.7102,439.0184,439.0184,8298.0
2023-07-12 15:00:00,463.5,463.53,463.16,463.4,4556.0,439.2553,439.2838,438.9331,439.1606,4556.0
2023-07-12 15:10:00,463.17,463.44,462.8,462.83,18784.0,438.9426,439.1985,438.592,438.6204,18784.0
2023-07-12 15:20:00,462.85,463.01,462.24,462.69,11696.0,438.6393,438.791,438.0612,438.4877,11696.0
2023-07-12 15:30:00,462.78,463.05,462.51,462.56,22657.0,438.573,438.8289,438.3171,438.3645,22657.0
2023-07-12 15:40:00,462.58,462.74,461.5,462.01,27350.0,438.3835,438.5351,437.36,437.8433,27350.0
2023-07-12 15:50:00,461.98,462.35,461.54,462.17,77354.0,437.8148,438.1655,437.3979,437.9949,77354.0
2023-07-13 09:30:00,461.0,462.59,460.33,462.02,26410.0,436.8861,438.3929,436.2512,437.8528,26410.0
2023-07-13 09:40:00,462.02,462.11,460.86,461.78,4976.0,437.8528,437.938,436.7534,437.6253,4976.0
2023-07-13 09:50:00,462.0,462.46,461.78,462.14,5320.0,437.8338,438.2697,437.6253,437.9665,5320.0
2023-07-13 10:00:00,462.69,463.98,462.41,463.89,6520.0,438.4877,439.7102,438.2224,439.6249,6520.0
2023-07-13 10:10:00,463.92,465.02,463.6,465.02,6338.0,439.6534,440.6958,439.3501,440.6958,6338.0
2023-07-13 10:20:00,465.08,465.47,464.35,465.43,7431.0,440.7527,441.1223,440.0609,441.0844,7431.0
2023-07-13 10:30:00,465.44,466.3,465.24,465.38,9237.0,441.0939,441.9089,440.9043,441.037,9237.0
2023-07-13 10:40:00,465.07,465.52,465.06,465.23,3543.0,440.7432,441.1697,440.7337,440.8948,3543.0
2023-07-13 10:50:00,465.53,465.62,464.98,465.14,6567.0,441.1792,441.2644,440.6579,440.8096,6567.0
2023-07-13 11:00:00,465.11,465.14,463.41,463.53,4265.0,440.7811,440.8096,439.17,439.2838,4265.0
2023-07-13 11:10:00,463.49,464.52,463.43,464.36,4236.0,439.2459,440.222,439.189,440.0704,4236.0
2023-07-13 11:20:00,464.45,464.92,464.3,464.92,6603.0,440.1556,440.6011,440.0135,440.6011,6603.0
2023-07-13 11:30:00,465.0,465.25,464.68,465.17,4931.0,440.6769,440.9138,440.3736,440.838,4931.0
2023-07-13 11:40:00,464.99,465.2,464.65,465.12,4191.0,440.6674,440.8664,440.3452,440.7906,4191.0
2023-07-13 11:50:00,465.18,465.61,465.12,465.26,5661.0,440.8475,441.255,440.7906,440.9233,5661.0
2023-07-13 12:00:00,465.43,465.91,465.39,465.74,5071.0,441.0844,441.5393,441.0465,441.3782,5071.0
2023-07-13 12:10:00,465.69,465.87,465.56,465.58,2724.0,441.3308,441.5014,441.2076,441.2265,2724.0
2023-07-13 12:20:00,465.92,465.98,465.29,465.81,6714.0,441.5488,441.6056,440.9517,441.4445,6714.0
2023-07-13 12:30:00,466.03,466.3,465.77,465.84,3514.0,441.653,441.9089,441.4066,441.4729,3514.0
2023-07-13 12:40:00,466.08,466.18,465.87,466.13,3679.0,441.7004,441.7952,441.5014,441.7478,3679.0
2023-07-13 12:50:00,466.02,466.41,465.72,465.89,8356.0,441.6435,442.0131,441.3592,441.5203,8356.0
2023-07-13 13:00:00,465.95,465.95,465.4,465.4,3514.0,441.5772,441.5772,441.056,441.056,3514.0
2023-07-13 13:10:00,465.32,465.82,465.31,465.79,2910.0,440.9801,441.454,440.9707,441.4256,2910.0
2023-07-13 13:20:00,465.85,466.19,465.63,465.75,9541.0,441.4824,441.8046,441.2739,441.3876,9541.0
2023-07-13 13:30:00,465.72,465.72,464.67,465.13,31223.0,441.3592,441.3592,440.3641,440.8001,31223.0
2023-07-13 13:40:00,465.06,465.11,464.73,465.11,2959.0,440.7337,440.7811,440.421,440.7811,2959.0
2023-07-13 13:50:00,465.02,465.6,465.02,465.48,5856.0,440.6958,441.2455,440.6958,441.1318,5856.0
2023-07-13 14:00:00,465.32,465.48,464.78,464.81,15694.0,440.9801,441.1318,440.4684,440.4968,15694.0
2023-07-13 14:10:00,464.99,465.17,464.86,465.06,12862.0,440.6674,440.838,440.5442,440.7337,12862.0
2023-07-13 14:20:00,465.15,465.15,464.7,464.99,4322.0,440.819,440.819,440.3926,440.6674,4322.0
2023-07-13 14:30:00,465.05,465.92,464.83,465.43,7220.0,440.7243,441.5488,440.5158,441.0844,7220.0
2023-07-13 14:40:00,465.45,466.12,465.42,465.97,4668.0,441.1033,441.7383,441.0749,441.5961,4668.0
2023-07-13 14:50:00,465.97,466.49,465.93,466.49,10977.0,441.5961,442.0889,441.5582,442.0889,10977.0
2023-07-13 15:00:00,466.26,466.4,465.81,465.99,6401.0,441.871,442.0036,441.4445,441.6151,6401.0
2023-07-13 15:10:00,466.03,466.79,466.02,466.61,7445.0,441.653,442.3732,441.6435,442.2027,7445.0
2023-07-13 15:20:00,466.69,466.98,466.64,466.88,17438.0,442.2785,442.5533,442.2311,442.4585,17438.0
2023-07-13 15:30:00,466.94,467.28,466.52,467.22,16535.0,442.5154,442.8376,442.1174,442.7808,16535.0
2023-07-13 15:40:00,467.15,467.44,466.89,467.15,27369.0,442.7144,442.9892,442.468,442.7144,27369.0
2023-07-13 15:50:00,467.09,467.32,466.32,466.33,53056.0,442.6576,442.8755,441.9278,441.9373,53056.0
2023-07-14 09:30:00,466.0,466.46,464.2,465.03,51837.0,441.6246,442.0605,439.9187,440.7053,51837.0
2023-07-14 09:40:00,465.3,465.62,464.36,464.37,13190.0,440.9612,441.2644,440.0704,440.0798,13190.0
2023-07-14 09:50:00,464.31,465.14,463.67,463.68,11386.0,440.023,440.8096,439.4164,439.4259,11386.0
2023-07-14 10:00:00,463.4,464.78,463.11,464.15,13411.0,439.1606,440.4684,438.8857,439.8713,13411.0
2023-07-14 10:10:00,463.87,464.14,463.36,463.36,10548.0,439.606,439.8619,439.1227,439.1227,10548.0
2023-07-14 10:20:00,463.2,464.49,463.02,464.21,9807.0,438.971,440.1936,438.8004,439.9282,9807.0
2023-07-14 10:30:00,464.49,465.8,464.27,465.24,19920.0,440.1936,441.435,439.9851,440.9043,19920.0
2023-07-14 10:40:00,465.33,465.78,464.78,464.97,8767.0,440.9896,441.4161,440.4684,440.6484,8767.0
2023-07-14 10:50:00,465.05,466.11,464.76,466.02,7412.0,440.7243,441.7288,440.4494,441.6435,7412.0
2023-07-14 11:00:00,466.02,466.52,465.5,465.67,13544.0,441.6435,442.1174,441.1507,441.3118,13544.0
2023-07-14 11:10:00,465.4,465.83,465.4,465.5,5507.0,441.056,441.4635,441.056,441.1507,5507.0
2023-07-14 11:20:00,465.68,466.08,465.45,465.89,14198.0,441.3213,441.7004,441.1033,441.5203,14198.0
2023-07-14 11:30:00,465.88,466.26,465.62,465.68,10807.0,441.5108,441.871,441.2644,441.3213,10807.0
2023-07-14 11:40:00,465.69,465.96,465.25,465.25,3978.0,441.3308,441.5867,440.9138,440.9138,3978.0
2023-07-14 11:50:00,465.3,465.33,464.75,465.28,3801.0,440.9612,440.9896,440.44,440.9422,3801.0
2023-07-14 12:00:00,465.41,465.63,465.23,465.36,4346.0,441.0654,441.2739,440.8948,441.018,4346.0
2023-07-14 12:10:00,465.36,465.54,465.18,465.18,3525.0,441.018,441.1886,440.8475,440.8475,3525.0
2023-07-14 12:20:00,465.07,465.44,464.91,465.26,4348.0,440.7432,441.0939,440.5916,440.9233,4348.0
2023-07-14 12:30:00,465.14,465.23,464.25,464.47,7863.0,440.8096,440.8948,439.9661,440.1746,7863.0
2023-07-14 12:40:00,464.48,464.66,464.19,464.3,5330.0,440.1841,440.3547,439.9092,440.0135,5330.0
2023-07-14 12:50:00,464.21,464.69,464.2,464.67,12107.0,439.9282,440.3831,439.9187,440.3641,12107.0
2023-07-14 13:00:00,464.69,464.82,464.07,464.1,4623.0,440.3831,440.5063,439.7955,439.824,4623.0
2023-07-14 13:10:00,464.09,464.12,463.58,463.75,10133.0,439.8145,439.8429,439.3312,439.4923,10133.0
2023-07-14 13:20:00,463.73,464.15,463.25,463.71,9878.0,439.4733,439.8713,439.0184,439.4544,9878.0
2023-07-14 13:30:00,463.79,464.35,463.77,464.23,8151.0,439.5302,440.0609,439.5112,439.9472,8151.0
2023-07-14 13:40:00,464.27,464.3,463.8,463.98,5020.0,439.9851,440.0135,439.5396,439.7102,5020.0
2023-07-14 13:50:00,463.99,464.27,463.71,463.71,13177.0,439.7197,439.9851,439.4544,439.4544,13177.0
2023-07-14 14:00:00,463.71,463.76,463.1,463.1,11636.0,439.4544,439.5017,438.8763,438.8763,11636.0
2023-07-14 14:10:00,463.19,463.24,462.83,462.94,19177.0,438.9616,439.0089,438.6204,438.7246,19177.0
2023-07-14 14:20:00,462.94,462.95,462.4,462.52,10426.0,438.7246,438.7341,438.2129,438.3266,10426.0
2023-07-14 14:30:00,462.63,463.32,462.52,463.18,16877.0,438.4308,439.0848,438.3266,438.9521,16877.0
2023-07-14 14:40:00,463.21,463.21,462.36,462.64,8844.0,438.9805,438.9805,438.175,438.4403,8844.0
2023-07-14 14:50:00,462.64,463.69,462.64,463.13,13641.0,438.4403,439.4354,438.4403,438.9047,13641.0
2023-07-14 15:00:00,463.21,463.21,462.65,462.8,7713.0,438.9805,438.9805,438.4498,438.592,7713.0
2023-07-14 15:10:00,462.81,464.11,462.8,463.53,12115.0,438.6014,439.8334,438.592,439.2838,12115.0
2023-07-14 15:20:00,463.47,463.85,463.46,463.78,7878.0,439.2269,439.587,439.2174,439.5207,7878.0
2023-07-14 15:30:00,463.78,464.18,463.71,464.17,10781.0,439.5207,439.8998,439.4544,439.8903,10781.0
2023-07-14 15:40:00,464.12,464.65,463.96,464.5,25861.0,439.8429,440.3452,439.6913,440.203,25861.0
2023-07-14 15:50:00,464.44,464.82,463.94,464.63,56250.0,440.1462,440.5063,439.6723,440.3262,56250.0
2023-07-17 09:30:00,466.29,469.25,465.62,468.53,53863.0,441.8994,444.7046,441.2644,444.0222,53863.0
2023-07-17 09:40:00,468.44,470.36,467.51,469.53,30591.0,443.9369,445.7565,443.0556,444.9699,30591.0
2023-07-17 09:50:00,469.29,470.86,468.94,470.28,35373.0,444.7425,446.2304,444.4108,445.6807,35373.0
2023-07-17 10:00:00,470.38,470.96,469.67,469.74,30623.0,445.7755,446.3251,445.1026,445.1689,30623.0
2023-07-17 10:10:00,469.7,470.56,469.48,470.24,20414.0,445.131,445.946,444.9225,445.6428,20414.0
2023-07-17 10:20:00,470.31,471.57,469.86,471.57,20887.0,445.7091,446.9032,445.2827,446.9032,20887.0
2023-07-17 10:30:00,471.42,471.71,470.5,471.58,22356.0,446.7611,447.0359,445.8892,446.9127,22356.0
2023-07-17 10:40:00,471.74,471.88,471.04,471.75,16933.0,447.0643,447.197,446.4009,447.0738,16933.0
2023-07-17 10:50:00,471.85,471.88,471.02,471.81,15936.0,447.1686,447.197,446.382,447.1307,15936.0
2023-07-17 11:00:00,471.82,472.42,471.32,471.64,22256.0,447.1401,447.7088,446.6663,446.9696,22256.0
2023-07-17 11:10:00,471.75,472.5,471.66,471.66,16640.0,447.0738,447.7846,446.9885,446.9885,16640.0
2023-07-17 11:20:00,471.84,473.15,471.84,473.15,16498.0,447.1591,448.4006,447.1591,448.4006,16498.0
2023-07-17 11:30:00,473.01,473.57,472.7,473.37,14447.0,448.2679,448.7986,447.9741,448.6091,14447.0
2023-07-17 11:40:00,473.16,473.24,472.58,472.73,21173.0,448.41,448.4859,447.8604,448.0025,21173.0
2023-07-17 11:50:00,472.77,473.04,471.8,471.93,23619.0,448.0404,448.2963,447.1212,447.2444,23619.0
2023-07-17 12:00:00,471.81,471.91,471.35,471.6,11002.0,447.1307,447.2254,446.6947,446.9316,11002.0
2023-07-17 12:10:00,471.7,471.7,471.02,471.14,17626.0,447.0264,447.0264,446.382,446.4957,17626.0
2023-07-17 12:20:00,471.12,472.39,470.73,472.23,16955.0,446.4768,447.6803,446.1072,447.5287,16955.0
2023-07-17 12:30:00,472.11,472.65,471.92,472.03,18861.0,447.415,447.9267,447.2349,447.3392,18861.0
2023-07-17 12:40:00,471.98,472.76,471.53,472.49,18427.0,447.2918,448.031,446.8653,447.7751,18427.0
2023-07-17 12:50:00,472.43,473.12,472.19,473.12,10559.0,447.7182,448.3721,447.4908,448.3721,10559.0
2023-07-17 13:00:00,473.13,473.21,472.05,472.29,11340.0,448.3816,448.4574,447.3581,447.5856,11340.0
2023-07-17 13:10:00,472.14,472.96,472.01,472.65,12870.0,447.4434,448.2205,447.3202,447.9267,12870.0
2023-07-17 13:20:00,472.49,473.2,472.41,472.98,12670.0,447.7751,448.448,447.6993,448.2395,12670.0
2023-07-17 13:30:00,473.13,473.22,472.71,472.83,12618.0,448.3816,448.4669,447.9836,448.0973,12618.0
2023-07-17 13:40:00,472.77,473.72,472.5,473.35,14357.0,448.0404,448.9408,447.7846,448.5901,14357.0
2023-07-17 13:50:00,473.19,473.43,472.72,473.38,11576.0,448.4385,448.6659,447.9931,448.6185,11576.0
2023-07-17 14:00:00,473.36,473.59,473.11,473.16,16604.0,448.5996,448.8176,448.3627,448.41,16604.0
2023-07-17 14:10:00,473.07,473.99,472.36,472.72,25867.0,448.3248,449.1966,447.6519,447.9931,25867.0
2023-07-17 14:20:00,472.55,473.19,472.36,472.61,20214.0,447.832,448.4385,447.6519,447.8888,20214.0
2023-07-17 14:30:00,472.61,472.81,472.09,472.25,22793.0,447.8888,448.0784,447.396,447.5476,22793.0
2023-07-17 14:40:00,472.25,472.49,471.81,472.07,23126.0,447.5476,447.7751,447.1307,447.3771,23126.0
2023-07-17 14:50:00,472.12,472.64,472.03,472.48,31247.0,447.4244,447.9172,447.3392,447.7656,31247.0
2023-07-17 15:00:00,472.48,473.05,472.06,472.77,23639.0,447.7656,448.3058,447.3676,448.0404,23639.0
2023-07-17 15:10:00,472.62,472.74,471.56,471.98,48289.0,447.8983,448.012,446.8937,447.2918,48289.0
2023-07-17 15:20:00,472.1,472.91,472.04,472.2,15905.0,447.4055,448.1731,447.3486,447.5003,15905.0
2023-07-17 15:30:00,472.17,472.3,471.08,471.21,46765.0,447.4718,447.595,446.4388,446.562,46765.0
2023-07-17 15:40:00,471.13,471.2,469.9,471.05,54139.0,446.4862,446.5526,445.3206,446.4104,54139.0
2023-07-17 15:50:00,470.89,471.1,469.76,469.98,171579.0,446.2588,446.4578,445.1879,445.3964,171579.0
2023-07-18 09:30:00,474.37,479.5,473.51,477.12,146258.0,449.5568,454.4184,448.7417,452.1629,146258.0
2023-07-18 09:40:00,476.53,477.34,474.06,475.13,53146.0,451.6038,452.3714,449.263,450.277,53146.0
2023-07-18 09:50:00,475.3,476.41,474.12,474.7,45809.0,450.4381,451.49,449.3198,449.8695,45809.0
2023-07-18 10:00:00,474.25,475.19,469.6,469.66,50533.0,449.443,450.3339,445.0363,445.0931,50533.0
2023-07-18 10:10:00,469.82,470.96,468.1,470.59,56817.0,445.2448,446.3251,443.6147,445.9745,56817.0
2023-07-18 10:20:00,470.56,470.59,466.6,468.32,50293.0,445.946,445.9745,442.1932,443.8232,50293.0
2023-07-18 10:30:00,468.13,469.96,468.05,469.5,21029.0,443.6432,445.3774,443.5673,444.9415,21029.0
2023-07-18 10:40:00,469.73,470.15,468.47,468.75,19131.0,445.1595,445.5575,443.9654,444.2307,19131.0
2023-07-18 10:50:00,468.81,471.64,468.78,470.01,27913.0,444.2876,446.9696,444.2592,445.4248,27913.0
2023-07-18 11:00:00,470.01,470.51,469.0,469.14,23138.0,445.4248,445.8987,444.4676,444.6003,23138.0
2023-07-18 11:10:00,469.14,470.08,468.87,469.56,16482.0,444.6003,445.4912,444.3444,444.9984,16482.0
2023-07-18 11:20:00,469.38,469.38,464.01,466.22,76793.0,444.8278,444.8278,439.7387,441.8331,76793.0
2023-07-18 11:30:00,465.9,466.58,464.65,466.38,36020.0,441.5298,442.1742,440.3452,441.9847,36020.0
2023-07-18 11:40:00,466.51,466.7,463.53,464.34,26161.0,442.1079,442.288,439.2838,440.0514,26161.0
2023-07-18 11:50:00,464.33,464.56,463.58,463.83,24858.0,440.0419,440.2599,439.3312,439.5681,24858.0
2023-07-18 12:00:00,463.83,465.06,462.6,462.61,43418.0,439.5681,440.7337,438.4024,438.4119,43418.0
2023-07-18 12:10:00,462.54,462.54,461.05,461.28,28709.0,438.3456,438.3456,436.9335,437.1515,28709.0
2023-07-18 12:20:00,461.26,461.3,457.12,457.69,63848.0,437.1325,437.1704,433.2091,433.7492,63848.0
2023-07-18 12:30:00,458.12,458.7,455.2,455.64,60419.0,434.1568,434.7064,431.3895,431.8065,60419.0
2023-07-18 12:40:00,455.73,456.67,454.28,454.94,59294.0,431.8918,432.7826,430.5176,431.1431,59294.0
2023-07-18 12:50:00,454.75,457.9,454.73,457.11,62874.0,430.963,433.9483,430.9441,433.1996,62874.0
2023-07-18 13:00:00,457.28,457.66,456.41,457.14,32720.0,433.3607,433.7208,432.5362,433.228,32720.0
2023-07-18 13:10:00,457.37,457.37,455.9,456.02,49372.0,433.446,433.446,432.0529,432.1666,49372.0
2023-07-18 13:20:00,456.02,456.39,455.1,455.14,26688.0,432.1666,432.5172,431.2947,431.3326,26688.0
2023-07-18 13:30:00,455.18,455.22,454.39,455.01,41259.0,431.3705,431.4085,430.6219,431.2094,41259.0
2023-07-18 13:40:00,455.06,455.77,454.3,454.77,31043.0,431.2568,431.9297,430.5366,430.982,31043.0
2023-07-18 13:50:00,454.6,455.69,454.36,455.34,23684.0,430.8209,431.8539,430.5934,431.5222,23684.0
2023-07-18 14:00:00,455.49,455.55,454.7,455.0,30856.0,431.6643,431.7212,430.9157,431.2,30856.0
2023-07-18 14:10:00,455.09,456.36,454.82,456.2,21546.0,431.2853,432.4888,431.0294,432.3372,21546.0
2023-07-18 14:20:00,456.39,458.07,456.22,457.03,35762.0,432.5172,434.1094,432.3561,433.1238,35762.0
2023-07-18 14:30:00,457.06,457.37,456.0,456.53,21970.0,433.1522,433.446,432.1476,432.6499,21970.0
2023-07-18 14:40:00,456.72,458.24,456.63,457.56,43185.0,432.83,434.2705,432.7447,433.626,43185.0
2023-07-18 14:50:00,457.33,457.36,456.28,456.89,22788.0,433.4081,433.4365,432.413,432.9911,22788.0
2023-07-18 15:00:00,456.94,457.04,456.02,456.53,18131.0,433.0385,433.1332,432.1666,432.6499,18131.0
2023-07-18 15:10:00,456.64,458.12,456.5,457.95,27506.0,432.7542,434.1568,432.6215,433.9956,27506.0
2023-07-18 15:20:00,458.04,458.62,457.12,457.33,26041.0,434.0809,434.6306,433.2091,433.4081,26041.0
2023-07-18 15:30:00,457.25,458.34,456.85,458.14,51655.0,433.3323,434.3652,432.9532,434.1757,51655.0
2023-07-18 15:40:00,458.01,458.19,456.72,456.99,60359.0,434.0525,434.2231,432.83,433.0859,60359.0
2023-07-18 15:50:00,457.13,457.86,455.59,455.68,193547.0,433.2185,433.9104,431.7591,431.8444,193547.0
2023-07-19 09:30:00,457.0,459.29,455.56,456.56,84864.0,433.0953,435.2656,431.7307,432.6784,84864.0
2023-07-19 09:40:00,456.78,456.79,454.14,456.02,28395.0,432.8868,432.8963,430.3849,432.1666,28395.0
2023-07-19 09:50:00,456.01,456.82,454.51,454.81,27479.0,432.1571,432.9248,430.7356,431.0199,27479.0
2023-07-19 10:00:00,454.5,455.2,452.53,452.8,40192.0,430.7261,431.3895,428.8592,429.115,40192.0
2023-07-19 10:10:00,453.11,455.08,452.3,455.02,59113.0,429.4088,431.2758,428.6412,431.2189,59113.0
2023-07-19 10:20:00,455.05,455.05,452.97,453.92,23489.0,431.2473,431.2473,429.2761,430.1765,23489.0
2023-07-19 10:30:00,453.74,453.74,450.35,451.24,61953.0,430.0059,430.0059,426.7932,427.6366,61953.0
2023-07-19 10:40:00,451.03,451.36,450.05,450.3,35892.0,427.4376,427.7504,426.5089,426.7458,35892.0
2023-07-19 10:50:00,450.32,450.63,448.41,448.41,46854.0,426.7648,427.0585,424.9547,424.9547,46854.0
2023-07-19 11:00:00,448.54,449.14,448.11,448.55,62321.0,425.0779,425.6465,424.6704,425.0873,62321.0
2023-07-19 11:10:00,448.58,449.85,448.58,449.33,33594.0,425.1158,426.3193,425.1158,425.8265,33594.0
2023-07-19 11:20:00,449.35,450.7,449.26,449.26,30552.0,425.8455,427.1249,425.7602,425.7602,30552.0
2023-07-19 11:30:00,449.58,449.62,448.63,449.17,19187.0,426.0635,426.1014,425.1632,425.6749,19187.0
2023-07-19 11:40:00,449.06,449.97,448.71,449.16,21317.0,425.5707,426.4331,425.239,425.6654,21317.0
2023-07-19 11:50:00,449.16,449.51,448.71,449.12,14799.0,425.6654,425.9971,425.239,425.6275,14799.0
2023-07-19 12:00:00,449.06,449.09,448.37,448.67,19689.0,425.5707,425.5991,424.9168,425.2011,19689.0
2023-07-19 12:10:00,448.92,450.65,448.85,450.44,22528.0,425.438,427.0775,425.3717,426.8785,22528.0
2023-07-19 12:20:00,450.47,451.85,450.41,451.85,18214.0,426.9069,428.2147,426.8501,428.2147,18214.0
2023-07-19 12:30:00,451.76,451.83,450.0,450.07,23713.0,428.1294,428.1958,426.4615,426.5278,23713.0
2023-07-19 12:40:00,450.06,450.06,449.17,449.27,19059.0,426.5184,426.5184,425.6749,425.7697,19059.0
2023-07-19 12:50:00,449.4,449.95,449.12,449.6,13397.0,425.8929,426.4141,425.6275,426.0824,13397.0
2023-07-19 13:00:00,449.64,450.6,449.51,450.5,8804.0,426.1203,427.0301,425.9971,426.9353,8804.0
2023-07-19 13:10:00,450.45,451.58,450.45,451.31,9307.0,426.888,427.9589,426.888,427.703,9307.0
2023-07-19 13:20:00,451.38,451.39,449.94,450.79,11309.0,427.7693,427.7788,426.4046,427.2102,11309.0
2023-07-19 13:30:00,450.69,451.54,450.47,451.45,20560.0,427.1154,427.9209,426.9069,427.8357,20560.0
2023-07-19 13:40:00,451.36,451.47,450.7,450.77,8534.0,427.7504,427.8546,427.1249,427.1912,8534.0
2023-07-19 13:50:00,450.79,450.9,450.5,450.9,8378.0,427.2102,427.3144,426.9353,427.3144,8378.0
2023-07-19 14:00:00,450.91,451.04,449.84,449.88,16269.0,427.3239,427.4471,426.3099,426.3478,16269.0
2023-07-19 14:10:00,449.88,450.16,449.55,450.05,13417.0,426.3478,426.6131,426.035,426.5089,13417.0
2023-07-19 14:20:00,450.14,450.8,450.03,450.68,9707.0,426.5942,427.2197,426.4899,427.1059,9707.0
2023-07-19 14:30:00,450.7,451.39,450.7,451.04,16388.0,427.1249,427.7788,427.1249,427.4471,16388.0
2023-07-19 14:40:00,451.05,451.43,450.89,451.2,9876.0,427.4566,427.8167,427.3049,427.5987,9876.0
2023-07-19 14:50:00,451.2,451.44,450.61,450.65,13167.0,427.5987,427.8262,427.0396,427.0775,13167.0
2023-07-19 15:00:00,450.65,450.94,450.5,450.79,9990.0,427.0775,427.3523,426.9353,427.2102,9990.0
2023-07-19 15:10:00,450.72,451.37,450.46,451.18,15514.0,427.1438,427.7598,426.8974,427.5798,15514.0
2023-07-19 15:20:00,451.21,451.87,451.06,451.71,24120.0,427.6082,428.2337,427.4661,428.0821,24120.0
2023-07-19 15:30:00,451.67,451.7,450.79,451.38,27582.0,428.0441,428.0726,427.2102,427.7693,27582.0
2023-07-19 15:40:00,451.37,451.44,450.76,451.05,50466.0,427.7598,427.8262,427.1817,427.4566,50466.0
2023-07-19 15:50:00,451.19,451.6,450.84,451.44,106291.0,427.5893,427.9778,427.2576,427.8262,106291.0
2023-07-20 09:30:00,452.63,455.39,452.0,454.72,47643.0,428.9539,431.5696,428.3569,430.9346,47643.0
2023-07-20 09:40:00,454.89,455.39,453.74,454.76,23596.0,431.0957,431.5696,430.0059,430.9725,23596.0
2023-07-20 09:50:00,455.03,455.43,452.95,453.4,18347.0,431.2284,431.6075,429.2572,429.6837,18347.0
2023-07-20 10:00:00,453.29,454.71,453.29,453.66,11028.0,429.5794,430.9251,429.5794,429.9301,11028.0
2023-07-20 10:10:00,453.75,454.2,453.33,454.2,7742.0,430.0153,430.4418,429.6173,430.4418,7742.0
2023-07-20 10:20:00,454.21,455.41,454.11,455.3,21705.0,430.4513,431.5885,430.3565,431.4843,21705.0
2023-07-20 10:30:00,455.3,456.12,455.26,455.65,16849.0,431.4843,432.2614,431.4464,431.816,16849.0
2023-07-20 10:40:00,455.66,458.2,455.63,457.97,51881.0,431.8254,434.2326,431.797,434.0146,51881.0
2023-07-20 10:50:00,457.8,457.85,456.53,456.76,21336.0,433.8535,433.9009,432.6499,432.8679,21336.0
2023-07-20 11:00:00,456.66,456.71,455.87,456.54,22947.0,432.7731,432.8205,432.0244,432.6594,22947.0
2023-07-20 11:10:00,456.31,457.6,455.98,457.6,7928.0,432.4414,433.664,432.1287,433.664,7928.0
2023-07-20 11:20:00,457.46,457.59,456.83,457.39,10997.0,433.5313,433.6545,432.9342,433.4649,10997.0
2023-07-20 11:30:00,457.51,457.51,456.5,457.33,6476.0,433.5787,433.5787,432.6215,433.4081,6476.0
2023-07-20 11:40:00,457.18,457.59,456.62,457.11,9068.0,433.2659,433.6545,432.7352,433.1996,9068.0
2023-07-20 11:50:00,457.01,457.01,456.4,456.43,10832.0,433.1048,433.1048,432.5267,432.5552,10832.0
2023-07-20 12:00:00,456.65,457.0,456.56,456.7,6076.0,432.7636,433.0953,432.6784,432.811,6076.0
2023-07-20 12:10:00,456.45,457.08,456.36,456.96,6487.0,432.5741,433.1712,432.4888,433.0574,6487.0
2023-07-20 12:20:00,457.23,457.23,455.75,455.92,11993.0,433.3133,433.3133,431.9107,432.0718,11993.0
2023-07-20 12:30:00,455.98,456.41,455.72,456.34,6508.0,432.1287,432.5362,431.8823,432.4699,6508.0
2023-07-20 12:40:00,456.35,456.53,455.96,456.4,6826.0,432.4793,432.6499,432.1097,432.5267,6826.0
2023-07-20 12:50:00,456.22,456.55,455.89,456.27,8617.0,432.3561,432.6689,432.0434,432.4035,8617.0
2023-07-20 13:00:00,456.34,457.0,456.29,456.77,8783.0,432.4699,433.0953,432.4225,432.8774,8783.0
2023-07-20 13:10:00,456.76,456.92,456.0,456.19,7158.0,432.8679,433.0195,432.1476,432.3277,7158.0
2023-07-20 13:20:00,456.26,456.5,455.92,456.21,9839.0,432.394,432.6215,432.0718,432.3467,9839.0
2023-07-20 13:30:00,456.32,456.35,455.87,456.03,8638.0,432.4509,432.4793,432.0244,432.1761,8638.0
2023-07-20 13:40:00,455.88,456.65,455.88,456.44,6353.0,432.0339,432.7636,432.0339,432.5646,6353.0
2023-07-20 13:50:00,456.53,456.53,456.21,456.35,8857.0,432.6499,432.6499,432.3467,432.4793,8857.0
2023-07-20 14:00:00,456.39,456.46,455.85,456.46,8254.0,432.5172,432.5836,432.0055,432.5836,8254.0
2023-07-20 14:10:00,456.34,456.34,455.96,456.23,7879.0,432.4699,432.4699,432.1097,432.3656,7879.0
2023-07-20 14:20:00,456.23,456.39,455.94,456.05,17133.0,432.3656,432.5172,432.0908,432.195,17133.0
2023-07-20 14:30:00,456.14,456.5,456.03,456.32,9659.0,432.2803,432.6215,432.1761,432.4509,9659.0
2023-07-20 14:40:00,456.4,456.93,456.26,456.6,10316.0,432.5267,433.029,432.394,432.7163,10316.0
2023-07-20 14:50:00,456.57,456.8,456.35,456.75,7860.0,432.6878,432.9058,432.4793,432.8584,7860.0
2023-07-20 15:00:00,456.74,457.07,456.62,456.81,9592.0,432.8489,433.1617,432.7352,432.9153,9592.0
2023-07-20 15:10:00,456.78,457.11,456.19,456.61,11284.0,432.8868,433.1996,432.3277,432.7257,11284.0
2023-07-20 15:20:00,456.53,456.88,455.96,456.43,17580.0,432.6499,432.9816,432.1097,432.5552,17580.0
2023-07-20 15:30:00,456.46,456.48,455.17,455.17,28689.0,432.5836,432.6025,431.3611,431.3611,28689.0
2023-07-20 15:40:00,455.2,455.78,454.8,455.64,47106.0,431.3895,431.9392,431.0104,431.8065,47106.0
2023-07-20 15:50:00,455.72,456.17,455.19,455.98,81380.0,431.8823,432.3088,431.38,432.1287,81380.0
2023-07-21 09:30:00,454.81,456.94,453.97,456.91,42017.0,431.0199,433.0385,430.2238,433.01,42017.0
2023-07-21 09:40:00,456.56,456.74,453.78,454.84,13107.0,432.6784,432.8489,430.0438,431.0483,13107.0
2023-07-21 09:50:00,454.68,454.68,453.58,454.16,19998.0,430.8967,430.8967,429.8542,430.4039,19998.0
2023-07-21 10:00:00,454.15,454.94,453.8,454.78,24659.0,430.3944,431.1431,430.0627,430.9915,24659.0
2023-07-21 10:10:00,454.78,454.8,453.35,454.56,14477.0,430.9915,431.0104,429.6363,430.783,14477.0
2023-07-21 10:20:00,454.76,455.0,454.4,454.79,4868.0,430.9725,431.2,430.6313,431.0009,4868.0
2023-07-21 10:30:00,454.69,454.69,453.93,454.42,4992.0,430.9062,430.9062,430.1859,430.6503,4992.0
2023-07-21 10:40:00,454.41,454.62,453.97,454.13,3308.0,430.6408,430.8398,430.2238,430.3755,3308.0
2023-07-21 10:50:00,454.36,454.61,454.07,454.15,3708.0,430.5934,430.8304,430.3186,430.3944,3708.0
2023-07-21 11:00:00,454.09,455.03,454.08,454.92,4879.0,430.3376,431.2284,430.3281,431.1241,4879.0
2023-07-21 11:10:00,455.0,455.06,454.61,454.98,9586.0,431.2,431.2568,430.8304,431.181,9586.0
2023-07-21 11:20:00,455.0,455.15,454.19,454.2,6875.0,431.2,431.3421,430.4323,430.4418,6875.0
2023-07-21 11:30:00,454.33,454.92,454.32,454.92,4083.0,430.565,431.1241,430.5555,431.1241,4083.0
2023-07-21 11:40:00,454.94,455.04,454.53,454.68,4783.0,431.1431,431.2379,430.7545,430.8967,4783.0
2023-07-21 11:50:00,454.68,454.68,454.49,454.65,2335.0,430.8967,430.8967,430.7166,430.8683,2335.0
2023-07-21 12:00:00,454.67,455.72,454.5,455.52,9585.0,430.8872,431.8823,430.7261,431.6928,9585.0
2023-07-21 12:10:00,455.58,455.84,455.23,455.64,10870.0,431.7496,431.996,431.4179,431.8065,10870.0
2023-07-21 12:20:00,455.66,455.66,455.24,455.26,5569.0,431.8254,431.8254,431.4274,431.4464,5569.0
2023-07-21 12:30:00,455.27,455.27,454.75,455.01,4803.0,431.4558,431.4558,430.963,431.2094,4803.0
2023-07-21 12:40:00,454.84,455.03,454.72,454.83,5255.0,431.0483,431.2284,430.9346,431.0389,5255.0
2023-07-21 12:50:00,454.71,455.0,454.57,454.85,3539.0,430.9251,431.2,430.7925,431.0578,3539.0
2023-07-21 13:00:00,454.85,455.0,454.76,454.85,3029.0,431.0578,431.2,430.9725,431.0578,3029.0
2023-07-21 13:10:00,454.9,455.08,454.76,454.87,4207.0,431.1052,431.2758,430.9725,431.0768,4207.0
2023-07-21 13:20:00,454.87,454.87,454.37,454.66,4013.0,431.0768,431.0768,430.6029,430.8777,4013.0
2023-07-21 13:30:00,454.67,454.94,454.54,454.85,8318.0,430.8872,431.1431,430.764,431.0578,8318.0
2023-07-21 13:40:00,454.89,455.12,454.88,455.09,3856.0,431.0957,431.3137,431.0862,431.2853,3856.0
2023-07-21 13:50:00,455.07,455.07,454.33,454.5,6034.0,431.2663,431.2663,430.565,430.7261,6034.0
2023-07-21 14:00:00,454.61,454.67,454.23,454.31,9716.0,430.8304,430.8872,430.4702,430.5461,9716.0
2023-07-21 14:10:00,454.43,454.53,454.3,454.35,5457.0,430.6598,430.7545,430.5366,430.584,5457.0
2023-07-21 14:20:00,454.38,454.74,454.32,454.37,7789.0,430.6124,430.9536,430.5555,430.6029,7789.0
2023-07-21 14:30:00,454.54,454.73,454.49,454.68,4470.0,430.764,430.9441,430.7166,430.8967,4470.0
2023-07-21 14:40:00,454.71,455.03,454.7,455.0,8272.0,430.9251,431.2284,430.9157,431.2,8272.0
2023-07-21 14:50:00,454.96,455.14,454.86,454.91,17385.0,431.1621,431.3326,431.0673,431.1147,17385.0
2023-07-21 15:00:00,455.02,455.21,454.9,455.03,16851.0,431.2189,431.399,431.1052,431.2284,16851.0
2023-07-21 15:10:00,455.13,455.32,454.64,455.25,22013.0,431.3232,431.5032,430.8588,431.4369,22013.0
2023-07-21 15:20:00,455.21,455.21,454.7,454.98,15765.0,431.399,431.399,430.9157,431.181,15765.0
2023-07-21 15:30:00,454.95,455.02,454.59,454.69,8778.0,431.1526,431.2189,430.8114,430.9062,8778.0
2023-07-21 15:40:00,454.62,454.64,454.02,454.25,15363.0,430.8398,430.8588,430.2712,430.4892,15363.0
2023-07-21 15:50:00,454.15,454.84,454.03,454.67,47356.0,430.3944,431.0483,430.2807,430.8872,47356.0
2023-07-24 09:30:00,456.0,456.21,454.03,454.94,23341.0,432.1476,432.3467,430.2807,431.1431,23341.0
2023-07-24 09:40:00,455.08,455.71,454.45,455.33,9030.0,431.2758,431.8728,430.6787,431.5127,9030.0
2023-07-24 09:50:00,455.02,456.0,455.01,455.3,6173.0,431.2189,432.1476,431.2094,431.4843,6173.0
2023-07-24 10:00:00,455.62,456.1,455.01,455.21,12356.0,431.7875,432.2424,431.2094,431.399,12356.0
2023-07-24 10:10:00,455.48,455.9,454.5,455.08,11763.0,431.6549,432.0529,430.7261,431.2758,11763.0
2023-07-24 10:20:00,454.99,455.87,454.5,455.87,4743.0,431.1905,432.0244,430.7261,432.0244,4743.0
2023-07-24 10:30:00,455.88,455.88,455.21,455.62,7435.0,432.0339,432.0339,431.399,431.7875,7435.0
2023-07-24 10:40:00,455.61,455.89,455.06,455.75,8482.0,431.7781,432.0434,431.2568,431.9107,8482.0
2023-07-24 10:50:00,455.41,455.6,454.67,454.86,7795.0,431.5885,431.7686,430.8872,431.0673,7795.0
2023-07-24 11:00:00,454.97,455.73,454.97,455.73,6415.0,431.1715,431.8918,431.1715,431.8918,6415.0
2023-07-24 11:10:00,455.5,455.71,454.65,454.88,9750.0,431.6738,431.8728,430.8683,431.0862,9750.0
2023-07-24 11:20:00,454.9,455.51,454.88,455.11,7207.0,431.1052,431.6833,431.0862,431.3042,7207.0
2023-07-24 11:30:00,455.13,455.68,455.13,455.27,4120.0,431.3232,431.8444,431.3232,431.4558,4120.0
2023-07-24 11:40:00,455.47,455.5,455.08,455.5,2249.0,431.6454,431.6738,431.2758,431.6738,2249.0
2023-07-24 11:50:00,455.21,455.52,455.07,455.18,7106.0,431.399,431.6928,431.2663,431.3705,7106.0
2023-07-24 12:00:00,455.28,455.72,455.07,455.08,9588.0,431.4653,431.8823,431.2663,431.2758,9588.0
2023-07-24 12:10:00,455.08,455.45,455.07,455.31,3020.0,431.2758,431.6264,431.2663,431.4937,3020.0
2023-07-24 12:20:00,455.25,455.5,455.17,455.44,3109.0,431.4369,431.6738,431.3611,431.6169,3109.0
2023-07-24 12:30:00,455.41,455.6,455.22,455.47,1539.0,431.5885,431.7686,431.4085,431.6454,1539.0
2023-07-24 12:40:00,455.27,456.0,455.25,455.99,6830.0,431.4558,432.1476,431.4369,432.1382,6830.0
2023-07-24 12:50:00,455.87,456.08,455.83,455.86,5913.0,432.0244,432.2235,431.9865,432.015,5913.0
2023-07-24 13:00:00,455.86,455.92,455.43,455.48,2903.0,432.015,432.0718,431.6075,431.6549,2903.0
2023-07-24 13:10:00,455.46,455.5,455.19,455.34,8938.0,431.6359,431.6738,431.38,431.5222,8938.0
2023-07-24 13:20:00,455.5,456.0,455.46,455.99,6301.0,431.6738,432.1476,431.6359,432.1382,6301.0
2023-07-24 13:30:00,456.0,456.5,455.99,456.42,4782.0,432.1476,432.6215,432.1382,432.5457,4782.0
2023-07-24 13:40:00,456.42,456.78,456.33,456.65,5971.0,432.5457,432.8868,432.4604,432.7636,5971.0
2023-07-24 13:50:00,456.45,457.0,456.28,456.91,4204.0,432.5741,433.0953,432.413,433.01,4204.0
2023-07-24 14:00:00,456.95,457.68,456.88,457.56,8880.0,433.048,433.7398,432.9816,433.626,8880.0
2023-07-24 14:10:00,457.61,457.76,457.4,457.52,2737.0,433.6734,433.8156,433.4744,433.5881,2737.0
2023-07-24 14:20:00,457.51,457.58,457.27,457.48,4231.0,433.5787,433.645,433.3512,433.5502,4231.0
2023-07-24 14:30:00,457.51,457.6,457.12,457.12,5174.0,433.5787,433.664,433.2091,433.2091,5174.0
2023-07-24 14:40:00,457.33,457.76,457.13,457.74,7002.0,433.4081,433.8156,433.2185,433.7966,7002.0
2023-07-24 14:50:00,457.76,457.86,457.39,457.5,5159.0,433.8156,433.9104,433.4649,433.5692,5159.0
2023-07-24 15:00:00,457.49,457.55,457.28,457.49,7701.0,433.5597,433.6166,433.3607,433.5597,7701.0
2023-07-24 15:10:00,457.6,457.8,457.35,457.8,4219.0,433.664,433.8535,433.427,433.8535,4219.0
2023-07-24 15:20:00,457.72,457.75,457.21,457.21,4137.0,433.7777,433.8061,433.2944,433.2944,4137.0
2023-07-24 15:30:00,457.33,457.9,457.32,457.65,7513.0,433.4081,433.9483,433.3986,433.7113,7513.0
2023-07-24 15:40:00,457.6,457.95,457.39,457.54,19854.0,433.664,433.9956,433.4649,433.6071,19854.0
2023-07-24 15:50:00,457.32,457.42,456.18,456.73,97168.0,433.3986,433.4934,432.3182,432.8395,97168.0
2023-07-25 09:30:00,452.43,453.62,449.01,453.08,53958.0,428.7644,429.8921,425.5233,429.3804,53958.0
2023-07-25 09:40:00,453.12,453.71,450.43,450.95,17420.0,429.4183,429.9774,426.869,427.3618,17420.0
2023-07-25 09:50:00,451.1,451.37,447.42,448.12,31880.0,427.504,427.7598,424.0165,424.6798,31880.0
2023-07-25 10:00:00,448.4,449.8,447.84,449.8,33282.0,424.9452,426.272,424.4145,426.272,33282.0
2023-07-25 10:10:00,449.65,451.41,449.48,450.08,24168.0,426.1298,427.7977,425.9687,426.5373,24168.0
2023-07-25 10:20:00,450.43,452.01,450.02,451.29,10677.0,426.869,428.3664,426.4805,427.684,10677.0
2023-07-25 10:30:00,451.65,452.46,451.22,452.4,16589.0,428.0252,428.7928,427.6177,428.736,16589.0
2023-07-25 10:40:00,451.97,452.6,451.78,452.1,6404.0,428.3285,428.9255,428.1484,428.4517,6404.0
2023-07-25 10:50:00,451.95,452.36,451.51,451.77,5378.0,428.3095,428.6981,427.8925,428.1389,5378.0
2023-07-25 11:00:00,451.73,452.33,451.21,452.33,7480.0,428.101,428.6696,427.6082,428.6696,7480.0
2023-07-25 11:10:00,452.25,452.25,451.2,451.44,11209.0,428.5938,428.5938,427.5987,427.8262,11209.0
2023-07-25 11:20:00,451.57,452.19,451.51,451.96,6690.0,427.9494,428.5369,427.8925,428.319,6690.0
2023-07-25 11:30:00,451.95,451.95,451.31,451.72,5501.0,428.3095,428.3095,427.703,428.0915,5501.0
2023-07-25 11:40:00,451.64,451.64,450.43,450.54,11235.0,428.0157,428.0157,426.869,426.9733,11235.0
2023-07-25 11:50:00,450.6,451.32,450.59,450.94,10790.0,427.0301,427.7125,427.0206,427.3523,10790.0
2023-07-25 12:00:00,450.87,452.79,450.83,452.58,12893.0,427.286,429.1056,427.2481,428.9065,12893.0
2023-07-25 12:10:00,452.75,453.14,452.4,452.42,17000.0,429.0677,429.4373,428.736,428.7549,17000.0
2023-07-25 12:20:00,452.33,452.33,451.34,451.49,9396.0,428.6696,428.6696,427.7314,427.8736,9396.0
2023-07-25 12:30:00,451.74,452.2,451.24,451.41,12026.0,428.1105,428.5464,427.6366,427.7977,12026.0
2023-07-25 12:40:00,451.77,451.96,451.19,451.19,7286.0,428.1389,428.319,427.5893,427.5893,7286.0
2023-07-25 12:50:00,451.42,451.46,450.64,450.83,6751.0,427.8072,427.8451,427.068,427.2481,6751.0
2023-07-25 13:00:00,450.96,451.06,450.55,450.75,16094.0,427.3713,427.4661,426.9827,427.1723,16094.0
2023-07-25 13:10:00,450.67,451.13,450.21,451.13,21145.0,427.0965,427.5324,426.6605,427.5324,21145.0
2023-07-25 13:20:00,451.14,451.16,450.74,450.88,6749.0,427.5419,427.5608,427.1628,427.2955,6749.0
2023-07-25 13:30:00,450.96,451.3,450.83,451.01,15076.0,427.3713,427.6935,427.2481,427.4187,15076.0
2023-07-25 13:40:00,451.12,451.4,450.91,451.24,9699.0,427.5229,427.7883,427.3239,427.6366,9699.0
2023-07-25 13:50:00,451.25,451.5,450.97,451.29,10485.0,427.6461,427.883,427.3808,427.684,10485.0
2023-07-25 14:00:00,451.3,451.7,451.13,451.31,12167.0,427.6935,428.0726,427.5324,427.703,12167.0
2023-07-25 14:10:00,451.39,452.14,451.31,451.86,21713.0,427.7788,428.4896,427.703,428.2242,21713.0
2023-07-25 14:20:00,451.94,451.94,451.24,451.31,14789.0,428.3,428.3,427.6366,427.703,14789.0
2023-07-25 14:30:00,451.31,451.89,451.17,451.55,13808.0,427.703,428.2526,427.5703,427.9304,13808.0
2023-07-25 14:40:00,451.66,452.19,451.57,451.7,16268.0,428.0347,428.5369,427.9494,428.0726,16268.0
2023-07-25 14:50:00,451.68,451.93,451.31,451.31,13315.0,428.0536,428.2905,427.703,427.703,13315.0
2023-07-25 15:00:00,451.37,451.72,451.25,451.71,12844.0,427.7598,428.0915,427.6461,428.0821,12844.0
2023-07-25 15:10:00,451.8,453.04,451.8,452.61,9050.0,428.1673,429.3425,428.1673,428.935,9050.0
2023-07-25 15:20:00,452.74,453.5,452.43,453.26,8705.0,429.0582,429.7784,428.7644,429.551,8705.0
2023-07-25 15:30:00,453.34,454.29,452.98,454.01,13618.0,429.6268,430.5271,429.2856,430.2617,13618.0
2023-07-25 15:40:00,454.23,454.76,454.19,454.33,42785.0,430.4702,430.9725,430.4323,430.565,42785.0
2023-07-25 15:50:00,454.15,454.68,453.73,454.18,74951.0,430.3944,430.8967,429.9964,430.4229,74951.0
2023-07-26 09:30:00,454.33,456.05,454.33,455.18,28572.0,430.565,432.195,430.565,431.3705,28572.0
2023-07-26 09:40:00,455.0,455.37,452.86,453.38,17723.0,431.2,431.5506,429.1719,429.6647,17723.0
2023-07-26 09:50:00,453.51,453.8,452.2,452.2,9765.0,429.7879,430.0627,428.5464,428.5464,9765.0
2023-07-26 10:00:00,452.39,454.53,452.39,454.38,7924.0,428.7265,430.7545,428.7265,430.6124,7924.0
2023-07-26 10:10:00,454.19,455.97,454.16,455.16,9448.0,430.4323,432.1192,430.4039,431.3516,9448.0
2023-07-26 10:20:00,455.36,455.89,454.62,455.81,19094.0,431.5411,432.0434,430.8398,431.9676,19094.0
2023-07-26 10:30:00,456.0,456.0,454.6,455.15,8484.0,432.1476,432.1476,430.8209,431.3421,8484.0
2023-07-26 10:40:00,455.15,455.45,454.43,454.81,9668.0,431.3421,431.6264,430.6598,431.0199,9668.0
2023-07-26 10:50:00,454.85,456.44,454.85,455.99,9083.0,431.0578,432.5646,431.0578,432.1382,9083.0
2023-07-26 11:00:00,456.13,456.47,455.74,456.47,5913.0,432.2708,432.5931,431.9012,432.5931,5913.0
2023-07-26 11:10:00,456.57,457.05,455.97,456.51,10969.0,432.6878,433.1427,432.1192,432.631,10969.0
2023-07-26 11:20:00,456.26,456.26,455.5,455.63,18365.0,432.394,432.394,431.6738,431.797,18365.0
2023-07-26 11:30:00,455.46,455.59,454.62,455.25,12106.0,431.6359,431.7591,430.8398,431.4369,12106.0
2023-07-26 11:40:00,455.14,455.66,454.8,455.31,10852.0,431.3326,431.8254,431.0104,431.4937,10852.0
2023-07-26 11:50:00,455.47,456.1,455.31,455.65,21721.0,431.6454,432.2424,431.4937,431.816,21721.0
2023-07-26 12:00:00,455.43,456.17,455.39,455.81,10773.0,431.6075,432.3088,431.5696,431.9676,10773.0
2023-07-26 12:10:00,455.84,456.04,455.33,455.5,7901.0,431.996,432.1856,431.5127,431.6738,7901.0
2023-07-26 12:20:00,455.26,455.71,455.1,455.24,4564.0,431.4464,431.8728,431.2947,431.4274,4564.0
2023-07-26 12:30:00,455.16,455.59,454.79,455.0,8249.0,431.3516,431.7591,431.0009,431.2,8249.0
2023-07-26 12:40:00,454.82,455.0,454.64,454.95,4713.0,431.0294,431.2,430.8588,431.1526,4713.0
2023-07-26 12:50:00,454.72,454.92,454.57,454.75,5059.0,430.9346,431.1241,430.7925,430.963,5059.0
2023-07-26 13:00:00,454.96,454.97,454.6,454.67,4551.0,431.1621,431.1715,430.8209,430.8872,4551.0
2023-07-26 13:10:00,454.94,454.97,454.35,454.64,7340.0,431.1431,431.1715,430.584,430.8588,7340.0
2023-07-26 13:20:00,454.56,454.64,454.23,454.49,5566.0,430.783,430.8588,430.4702,430.7166,5566.0
2023-07-26 13:30:00,454.35,454.61,454.14,454.24,6514.0,430.584,430.8304,430.3849,430.4797,6514.0
2023-07-26 13:40:00,454.32,454.74,454.29,454.3,6910.0,430.5555,430.9536,430.5271,430.5366,6910.0
2023-07-26 13:50:00,454.28,454.5,454.0,454.5,8181.0,430.5176,430.7261,430.2523,430.7261,8181.0
2023-07-26 14:00:00,454.2,454.75,454.16,454.59,7388.0,430.4418,430.963,430.4039,430.8114,7388.0
2023-07-26 14:10:00,454.34,454.48,453.59,453.73,11224.0,430.5745,430.7072,429.8637,429.9964,11224.0
2023-07-26 14:20:00,453.88,454.05,453.52,453.94,7296.0,430.1385,430.2997,429.7974,430.1954,7296.0
2023-07-26 14:30:00,453.96,454.86,453.9,454.86,9698.0,430.2144,431.0673,430.1575,431.0673,9698.0
2023-07-26 14:40:00,454.78,455.31,454.7,454.8,7763.0,430.9915,431.4937,430.9157,431.0104,7763.0
2023-07-26 14:50:00,454.74,455.57,454.62,454.8,44802.0,430.9536,431.7401,430.8398,431.0104,44802.0
2023-07-26 15:00:00,454.58,455.25,454.05,454.26,15751.0,430.8019,431.4369,430.2997,430.4987,15751.0
2023-07-26 15:10:00,454.08,454.08,452.35,452.49,22258.0,430.3281,430.3281,428.6886,428.8213,22258.0
2023-07-26 15:20:00,452.64,453.38,452.63,453.01,6197.0,428.9634,429.6647,428.9539,429.3141,6197.0
2023-07-26 15:30:00,452.8,453.27,452.79,453.11,12875.0,429.115,429.5605,429.1056,429.4088,12875.0
2023-07-26 15:40:00,453.27,453.27,452.44,452.64,27405.0,429.5605,429.5605,428.7739,428.9634,27405.0
2023-07-26 15:50:00,452.71,452.92,451.87,452.85,113749.0,429.0297,429.2288,428.2337,429.1624,113749.0
2023-07-27 09:30:00,451.5,452.42,450.02,452.21,37361.0,427.883,428.7549,426.4805,428.5559,37361.0
2023-07-27 09:40:00,451.85,451.87,447.87,448.39,39849.0,428.2147,428.2337,424.4429,424.9357,39849.0
2023-07-27 09:50:00,448.38,449.95,448.2,449.35,26633.0,424.9262,426.4141,424.7557,425.8455,26633.0
2023-07-27 10:00:00,449.32,449.32,448.3,449.21,31028.0,425.8171,425.8171,424.8504,425.7128,31028.0
2023-07-27 10:10:00,449.46,449.74,449.0,449.48,45037.0,425.9497,426.2151,425.5138,425.9687,45037.0
2023-07-27 10:20:00,449.44,449.44,448.32,448.62,25647.0,425.9308,425.9308,424.8694,425.1537,25647.0
2023-07-27 10:30:00,448.92,449.78,448.54,449.44,14386.0,425.438,426.253,425.0779,425.9308,14386.0
2023-07-27 10:40:00,449.28,449.79,448.19,448.37,11521.0,425.7792,426.2625,424.7462,424.9168,11521.0
2023-07-27 10:50:00,448.36,448.54,447.82,448.12,17202.0,424.9073,425.0779,424.3955,424.6798,17202.0
2023-07-27 11:00:00,448.0,448.36,447.11,447.21,22796.0,424.5661,424.9073,423.7227,423.8174,22796.0
2023-07-27 11:10:00,447.53,447.56,446.58,446.95,19701.0,424.1207,424.1491,423.2204,423.571,19701.0
2023-07-27 11:20:00,446.96,447.11,445.32,446.16,33892.0,423.5805,423.7227,422.0263,422.8224,33892.0
2023-07-27 11:30:00,446.19,447.34,445.83,447.34,7752.0,422.8508,423.9406,422.5096,423.9406,7752.0
2023-07-27 11:40:00,447.69,447.98,446.81,446.94,10608.0,424.2723,424.5472,423.4384,423.5616,10608.0
2023-07-27 11:50:00,447.03,447.94,446.69,447.94,14018.0,423.6469,424.5093,423.3246,424.5093,14018.0
2023-07-27 12:00:00,447.95,448.22,447.6,448.09,10409.0,424.5187,424.7746,424.187,424.6514,10409.0
2023-07-27 12:10:00,448.23,448.49,447.97,448.23,6353.0,424.7841,425.0305,424.5377,424.7841,6353.0
2023-07-27 12:20:00,448.23,448.93,448.03,448.56,26221.0,424.7841,425.4475,424.5945,425.0968,26221.0
2023-07-27 12:30:00,448.78,449.1,448.41,448.82,7353.0,425.3053,425.6086,424.9547,425.3432,7353.0
2023-07-27 12:40:00,448.8,449.57,448.8,449.4,11491.0,425.3243,426.054,425.3243,425.8929,11491.0
2023-07-27 12:50:00,449.53,449.74,449.26,449.42,10005.0,426.0161,426.2151,425.7602,425.9118,10005.0
2023-07-27 13:00:00,449.39,449.47,448.88,449.22,9325.0,425.8834,425.9592,425.4001,425.7223,9325.0
2023-07-27 13:10:00,449.48,449.65,448.97,449.16,15288.0,425.9687,426.1298,425.4854,425.6654,15288.0
2023-07-27 13:20:00,449.3,449.63,449.14,449.34,8158.0,425.7981,426.1109,425.6465,425.836,8158.0
2023-07-27 13:30:00,449.36,449.76,449.34,449.41,17848.0,425.855,426.2341,425.836,425.9024,17848.0
2023-07-27 13:40:00,449.45,449.59,448.72,448.92,14795.0,425.9403,426.0729,425.2485,425.438,14795.0
2023-07-27 13:50:00,448.96,449.13,448.55,448.95,8542.0,425.4759,425.637,425.0873,425.4664,8542.0
2023-07-27 14:00:00,449.02,449.66,448.9,449.5,13173.0,425.5328,426.1393,425.419,425.9877,13173.0
2023-07-27 14:10:00,449.49,449.59,448.98,449.37,14923.0,425.9782,426.0729,425.4949,425.8645,14923.0
2023-07-27 14:20:00,449.33,449.5,449.01,449.06,10548.0,425.8265,425.9877,425.5233,425.5707,10548.0
2023-07-27 14:30:00,449.23,449.24,448.4,448.58,18711.0,425.7318,425.7413,424.9452,425.1158,18711.0
2023-07-27 14:40:00,448.61,448.73,448.4,448.52,9674.0,425.1442,425.2579,424.9452,425.0589,9674.0
2023-07-27 14:50:00,448.58,449.2,448.57,448.79,53189.0,425.1158,425.7033,425.1063,425.3148,53189.0
2023-07-27 15:00:00,448.8,448.9,448.3,448.6,15644.0,425.3243,425.419,424.8504,425.1347,15644.0
2023-07-27 15:10:00,448.6,449.12,448.42,449.06,34018.0,425.1347,425.6275,424.9641,425.5707,34018.0
2023-07-27 15:20:00,449.05,449.2,448.62,449.1,11991.0,425.5612,425.7033,425.1537,425.6086,11991.0
2023-07-27 15:30:00,449.11,449.32,448.89,449.02,39519.0,425.6181,425.8171,425.4096,425.5328,39519.0
2023-07-27 15:40:00,449.09,449.12,448.46,448.68,24061.0,425.5991,425.6275,425.0021,425.2105,24061.0
2023-07-27 15:50:00,448.82,449.08,448.51,448.67,113563.0,425.3432,425.5896,425.0494,425.2011,113563.0
2023-07-28 09:30:00,448.0,449.56,446.49,447.62,33051.0,424.5661,426.0445,423.1351,424.206,33051.0
2023-07-28 09:40:00,447.99,449.39,447.95,448.9,23856.0,424.5566,425.8834,424.5187,425.419,23856.0
2023-07-28 09:50:00,448.91,448.96,447.5,448.26,9047.0,425.4285,425.4759,424.0923,424.8125,9047.0
2023-07-28 10:00:00,448.28,449.51,448.02,449.47,15785.0,424.8315,425.9971,424.5851,425.9592,15785.0
2023-07-28 10:10:00,449.4,450.29,448.37,450.19,8756.0,425.8929,426.7363,424.9168,426.6416,8756.0
2023-07-28 10:20:00,450.12,450.45,449.78,449.78,9476.0,426.5752,426.888,426.253,426.253,9476.0
2023-07-28 10:30:00,449.83,450.47,449.39,449.41,18149.0,426.3004,426.9069,425.8834,425.9024,18149.0
2023-07-28 10:40:00,449.43,449.83,449.03,449.03,15173.0,425.9213,426.3004,425.5422,425.5422,15173.0
2023-07-28 10:50:00,449.15,449.46,448.89,449.09,11990.0,425.656,425.9497,425.4096,425.5991,11990.0
2023-07-28 11:00:00,449.0,449.09,448.61,448.63,9245.0,425.5138,425.5991,425.1442,425.1632,9245.0
2023-07-28 11:10:00,448.62,449.31,448.61,449.17,9248.0,425.1537,425.8076,425.1442,425.6749,9248.0
2023-07-28 11:20:00,449.02,449.64,448.89,449.6,8052.0,425.5328,426.1203,425.4096,426.0824,8052.0
2023-07-28 11:30:00,449.62,449.67,448.99,449.21,10772.0,426.1014,426.1488,425.5043,425.7128,10772.0
2023-07-28 11:40:00,449.27,449.81,449.27,449.68,8218.0,425.7697,426.2814,425.7697,426.1582,8218.0
2023-07-28 11:50:00,449.7,449.87,449.39,449.41,8192.0,426.1772,426.3383,425.8834,425.9024,8192.0
2023-07-28 12:00:00,449.43,449.61,449.04,449.5,9165.0,425.9213,426.0919,425.5517,425.9877,9165.0
2023-07-28 12:10:00,449.41,449.41,448.98,448.98,6167.0,425.9024,425.9024,425.4949,425.4949,6167.0
2023-07-28 12:20:00,448.85,449.29,448.83,449.05,6127.0,425.3717,425.7886,425.3527,425.5612,6127.0
2023-07-28 12:30:00,449.12,449.59,449.01,449.28,10767.0,425.6275,426.0729,425.5233,425.7792,10767.0
2023-07-28 12:40:00,449.18,449.22,448.8,448.91,6636.0,425.6844,425.7223,425.3243,425.4285,6636.0
2023-07-28 12:50:00,448.79,449.2,448.76,449.0,8653.0,425.3148,425.7033,425.2864,425.5138,8653.0
2023-07-28 13:00:00,449.0,449.16,448.58,448.73,7572.0,425.5138,425.6654,425.1158,425.2579,7572.0
2023-07-28 13:10:00,448.86,448.88,448.25,448.4,8083.0,425.3811,425.4001,424.803,424.9452,8083.0
2023-07-28 13:20:00,448.25,448.38,447.59,447.6,10092.0,424.803,424.9262,424.1776,424.187,10092.0
2023-07-28 13:30:00,447.75,448.29,447.59,448.17,13168.0,424.3292,424.8409,424.1776,424.7272,13168.0
2023-07-28 13:40:00,448.17,448.42,448.12,448.25,8299.0,424.7272,424.9641,424.6798,424.803,8299.0
2023-07-28 13:50:00,448.36,449.06,448.27,449.01,8924.0,424.9073,425.5707,424.822,425.5233,8924.0
2023-07-28 14:00:00,448.92,449.26,448.76,448.82,8560.0,425.438,425.7602,425.2864,425.3432,8560.0
2023-07-28 14:10:00,448.93,449.41,448.75,449.29,5871.0,425.4475,425.9024,425.2769,425.7886,5871.0
2023-07-28 14:20:00,449.38,449.73,449.31,449.38,6922.0,425.8739,426.2056,425.8076,425.8739,6922.0
2023-07-28 14:30:00,449.41,449.41,448.97,449.09,9560.0,425.9024,425.9024,425.4854,425.5991,9560.0
2023-07-28 14:40:00,449.09,450.09,448.87,450.02,25090.0,425.5991,426.5468,425.3906,426.4805,25090.0
2023-07-28 14:50:00,450.14,450.38,450.13,450.2,6295.0,426.5942,426.8216,426.5847,426.651,6295.0
2023-07-28 15:00:00,450.4,450.65,450.34,450.48,19983.0,426.8406,427.0775,426.7837,426.9164,19983.0
2023-07-28 15:10:00,450.39,450.53,450.22,450.34,7544.0,426.8311,426.9638,426.67,426.7837,7544.0
2023-07-28 15:20:00,450.28,450.43,449.77,449.88,16467.0,426.7269,426.869,426.2435,426.3478,16467.0
2023-07-28 15:30:00,449.89,450.09,449.59,449.76,15535.0,426.3573,426.5468,426.0729,426.2341,15535.0
2023-07-28 15:40:00,449.74,449.83,449.33,449.71,25653.0,426.2151,426.3004,425.8265,426.1867,25653.0
2023-07-28 15:50:00,449.69,449.81,448.9,449.0,124128.0,426.1677,426.2814,425.419,425.5138,124128.0
2023-07-31 09:30:00,449.71,449.71,447.95,448.57,35684.0,426.1867,426.1867,424.5187,425.1063,35684.0
2023-07-31 09:40:00,448.7,448.75,446.71,448.17,27702.0,425.2295,425.2769,423.3436,424.7272,27702.0
2023-07-31 09:50:00,448.21,448.68,447.0,447.17,21543.0,424.7651,425.2105,423.6184,423.7795,21543.0
2023-07-31 10:00:00,447.17,448.53,446.57,448.1,33282.0,423.7795,425.0684,423.2109,424.6609,33282.0
2023-07-31 10:10:00,448.33,448.33,446.57,446.74,25110.0,424.8789,424.8789,423.2109,423.372,25110.0
2023-07-31 10:20:00,446.74,446.74,446.27,446.45,16586.0,423.372,423.372,422.9266,423.0972,16586.0
2023-07-31 10:30:00,446.47,447.2,446.47,446.98,16042.0,423.1161,423.808,423.1161,423.5995,16042.0
2023-07-31 10:40:00,446.92,447.08,446.31,446.44,10389.0,423.5426,423.6942,422.9645,423.0877,10389.0
2023-07-31 10:50:00,446.31,446.86,446.22,446.3,15800.0,422.9645,423.4857,422.8792,422.955,15800.0
2023-07-31 11:00:00,446.3,446.64,445.8,446.64,11470.0,422.955,423.2773,422.4812,423.2773,11470.0
2023-07-31 11:10:00,446.5,446.74,446.27,446.35,12403.0,423.1446,423.372,422.9266,423.0024,12403.0
2023-07-31 11:20:00,446.41,446.78,446.26,446.44,9836.0,423.0593,423.4099,422.9171,423.0877,9836.0
2023-07-31 11:30:00,446.44,446.78,446.25,446.58,12560.0,423.0877,423.4099,422.9077,423.2204,12560.0
2023-07-31 11:40:00,446.57,446.59,446.14,446.31,10789.0,423.2109,423.2299,422.8034,422.9645,10789.0
2023-07-31 11:50:00,446.44,446.53,446.3,446.5,7014.0,423.0877,423.173,422.955,423.1446,7014.0
2023-07-31 12:00:00,446.48,446.84,446.22,446.52,16970.0,423.1256,423.4668,422.8792,423.1635,16970.0
2023-07-31 12:10:00,446.36,446.96,446.36,446.72,9621.0,423.0119,423.5805,423.0119,423.3531,9621.0
2023-07-31 12:20:00,446.65,446.78,446.31,446.37,10988.0,423.2867,423.4099,422.9645,423.0214,10988.0
2023-07-31 12:30:00,446.39,446.6,446.24,446.42,7086.0,423.0403,423.2393,422.8982,423.0688,7086.0
2023-07-31 12:40:00,446.3,446.6,446.2,446.45,6880.0,422.955,423.2393,422.8603,423.0972,6880.0
2023-07-31 12:50:00,446.42,446.52,446.15,446.16,8714.0,423.0688,423.1635,422.8129,422.8224,8714.0
2023-07-31 13:00:00,446.18,446.23,445.71,445.77,10255.0,422.8413,422.8887,422.3959,422.4528,10255.0
2023-07-31 13:10:00,445.75,446.05,445.36,445.51,13274.0,422.4338,422.7181,422.0642,422.2064,13274.0
2023-07-31 13:20:00,445.64,445.83,445.32,445.83,9768.0,422.3296,422.5096,422.0263,422.5096,9768.0
2023-07-31 13:30:00,445.83,446.35,445.8,446.26,21315.0,422.5096,423.0024,422.4812,422.9171,21315.0
2023-07-31 13:40:00,446.26,446.76,445.64,446.41,43243.0,422.9171,423.391,422.3296,423.0593,43243.0
2023-07-31 13:50:00,446.68,446.82,446.26,446.63,12955.0,423.3152,423.4478,422.9171,423.2678,12955.0
2023-07-31 14:00:00,446.67,446.77,446.03,446.03,7933.0,423.3057,423.4005,422.6992,422.6992,7933.0
2023-07-31 14:10:00,446.02,446.44,445.95,446.18,11788.0,422.6897,423.0877,422.6233,422.8413,11788.0
2023-07-31 14:20:00,446.1,446.1,445.64,446.04,11512.0,422.7655,422.7655,422.3296,422.7086,11512.0
2023-07-31 14:30:00,446.03,446.26,445.91,446.25,12244.0,422.6992,422.9171,422.5854,422.9077,12244.0
2023-07-31 14:40:00,446.25,446.33,445.97,446.02,11290.0,422.9077,422.9835,422.6423,422.6897,11290.0
2023-07-31 14:50:00,446.02,446.07,445.75,445.86,15368.0,422.6897,422.7371,422.4338,422.5381,15368.0
2023-07-31 15:00:00,445.9,446.01,445.64,445.8,8761.0,422.576,422.6802,422.3296,422.4812,8761.0
2023-07-31 15:10:00,445.77,445.82,445.23,445.43,20068.0,422.4528,422.5001,421.941,422.1305,20068.0
2023-07-31 15:20:00,445.47,445.66,445.45,445.53,11917.0,422.1685,422.3485,422.1495,422.2253,11917.0
2023-07-31 15:30:00,445.52,446.09,445.51,445.51,21408.0,422.2158,422.756,422.2064,422.2064,21408.0
2023-07-31 15:40:00,445.62,445.72,444.88,444.94,49642.0,422.3106,422.4054,421.6093,421.6662,49642.0
2023-07-31 15:50:00,444.88,446.42,444.63,446.26,162450.0,421.6093,423.0688,421.3724,422.9171,162450.0
2023-08-01 09:30:00,447.03,449.66,446.9,449.41,31698.0,423.6469,426.1393,423.5237,425.9024,31698.0
2023-08-01 09:40:00,449.43,450.5,448.88,449.81,14890.0,425.9213,426.9353,425.4001,426.2814,14890.0
2023-08-01 09:50:00,450.03,450.18,449.27,449.66,10342.0,426.4899,426.6321,425.7697,426.1393,10342.0
2023-08-01 10:00:00,449.5,449.93,448.69,448.71,11789.0,425.9877,426.3952,425.22,425.239,11789.0
2023-08-01 10:10:00,448.89,448.89,447.76,448.04,11709.0,425.4096,425.4096,424.3387,424.604,11709.0
2023-08-01 10:20:00,447.97,448.76,447.97,448.42,8166.0,424.5377,425.2864,424.5377,424.9641,8166.0
2023-08-01 10:30:00,448.43,448.73,447.95,448.42,5021.0,424.9736,425.2579,424.5187,424.9641,5021.0
2023-08-01 10:40:00,448.25,448.5,448.14,448.37,6527.0,424.803,425.04,424.6988,424.9168,6527.0
2023-08-01 10:50:00,448.17,448.8,448.14,448.73,6885.0,424.7272,425.3243,424.6988,425.2579,6885.0
2023-08-01 11:00:00,448.85,448.86,448.31,448.42,11387.0,425.3717,425.3811,424.8599,424.9641,11387.0
2023-08-01 11:10:00,448.53,448.93,448.42,448.55,5366.0,425.0684,425.4475,424.9641,425.0873,5366.0
2023-08-01 11:20:00,448.35,448.76,448.29,448.75,6920.0,424.8978,425.2864,424.8409,425.2769,6920.0
2023-08-01 11:30:00,448.78,450.07,448.47,449.94,18641.0,425.3053,426.5278,425.0115,426.4046,18641.0
2023-08-01 11:40:00,449.87,449.97,449.5,449.66,9026.0,426.3383,426.4331,425.9877,426.1393,9026.0
2023-08-01 11:50:00,449.86,450.11,449.76,450.06,8167.0,426.3288,426.5657,426.2341,426.5184,8167.0
2023-08-01 12:00:00,450.1,450.22,449.92,450.14,13652.0,426.5563,426.67,426.3857,426.5942,13652.0
2023-08-01 12:10:00,449.95,450.25,449.86,450.22,5599.0,426.4141,426.6984,426.3288,426.67,5599.0
2023-08-01 12:20:00,450.21,450.22,449.39,449.39,6076.0,426.6605,426.67,425.8834,425.8834,6076.0
2023-08-01 12:30:00,449.48,449.7,449.12,449.12,6032.0,425.9687,426.1772,425.6275,425.6275,6032.0
2023-08-01 12:40:00,449.3,449.47,449.15,449.29,3680.0,425.7981,425.9592,425.656,425.7886,3680.0
2023-08-01 12:50:00,449.23,449.6,449.06,449.6,30045.0,425.7318,426.0824,425.5707,426.0824,30045.0
2023-08-01 13:00:00,449.79,449.79,449.58,449.65,2325.0,426.2625,426.2625,426.0635,426.1298,2325.0
2023-08-01 13:10:00,449.63,450.07,449.5,450.07,6107.0,426.1109,426.5278,425.9877,426.5278,6107.0
2023-08-01 13:20:00,450.07,450.98,450.06,450.9,12756.0,426.5278,427.3902,426.5184,427.3144,12756.0
2023-08-01 13:30:00,450.94,451.07,450.57,450.93,8072.0,427.3523,427.4755,427.0017,427.3429,8072.0
2023-08-01 13:40:00,450.95,451.35,450.91,451.34,6591.0,427.3618,427.7409,427.3239,427.7314,6591.0
2023-08-01 13:50:00,451.26,451.58,451.2,451.46,11942.0,427.6556,427.9589,427.5987,427.8451,11942.0
2023-08-01 14:00:00,451.53,452.15,451.41,452.15,17822.0,427.9115,428.499,427.7977,428.499,17822.0
2023-08-01 14:10:00,452.19,452.45,451.96,452.34,10091.0,428.5369,428.7833,428.319,428.6791,10091.0
2023-08-01 14:20:00,452.34,452.41,451.98,452.17,16994.0,428.6791,428.7454,428.3379,428.518,16994.0
2023-08-01 14:30:00,452.23,452.78,452.19,452.78,5294.0,428.5749,429.0961,428.5369,429.0961,5294.0
2023-08-01 14:40:00,452.83,452.94,452.7,452.71,9807.0,429.1435,429.2477,429.0203,429.0297,9807.0
2023-08-01 14:50:00,452.76,453.12,452.68,452.98,6978.0,429.0771,429.4183,429.0013,429.2856,6978.0
2023-08-01 15:00:00,453.04,453.09,452.27,452.55,15094.0,429.3425,429.3899,428.6128,428.8781,15094.0
2023-08-01 15:10:00,452.58,452.62,452.25,452.26,11179.0,428.9065,428.9445,428.5938,428.6033,11179.0
2023-08-01 15:20:00,452.28,452.46,451.77,451.77,10227.0,428.6222,428.7928,428.1389,428.1389,10227.0
2023-08-01 15:30:00,451.81,452.05,451.4,451.67,14786.0,428.1768,428.4043,427.7883,428.0441,14786.0
2023-08-01 15:40:00,451.6,451.73,451.4,451.6,21547.0,427.9778,428.101,427.7883,427.9778,21547.0
2023-08-01 15:50:00,451.73,451.88,451.28,451.28,64882.0,428.101,428.2432,427.6745,427.6745,64882.0
2023-08-02 09:30:00,451.28,451.67,449.14,450.07,26833.0,427.6745,428.0441,425.6465,426.5278,26833.0
2023-08-02 09:40:00,450.38,451.29,450.01,450.37,7537.0,426.8216,427.684,426.471,426.8121,7537.0
2023-08-02 09:50:00,450.69,451.36,450.39,451.24,6206.0,427.1154,427.7504,426.8311,427.6366,6206.0
2023-08-02 10:00:00,451.23,451.36,450.09,450.15,9148.0,427.6272,427.7504,426.5468,426.6037,9148.0
2023-08-02 10:10:00,450.34,451.2,450.02,450.72,12219.0,426.7837,427.5987,426.4805,427.1438,12219.0
2023-08-02 10:20:00,450.63,450.66,449.94,450.66,5514.0,427.0585,427.087,426.4046,427.087,5514.0
2023-08-02 10:30:00,450.83,450.92,450.03,450.03,3899.0,427.2481,427.3334,426.4899,426.4899,3899.0
2023-08-02 10:40:00,450.1,450.73,449.9,450.3,9353.0,426.5563,427.1533,426.3667,426.7458,9353.0
2023-08-02 10:50:00,450.29,450.29,449.32,450.23,6929.0,426.7363,426.7363,425.8171,426.6795,6929.0
2023-08-02 11:00:00,450.3,451.29,450.28,451.13,6434.0,426.7458,427.684,426.7269,427.5324,6434.0
2023-08-02 11:10:00,451.27,451.61,451.04,451.27,10932.0,427.6651,427.9873,427.4471,427.6651,10932.0
2023-08-02 11:20:00,451.37,452.49,451.37,452.49,14865.0,427.7598,428.8213,427.7598,428.8213,14865.0
2023-08-02 11:30:00,452.5,453.13,452.45,452.54,12898.0,428.8307,429.4278,428.7833,428.8686,12898.0
2023-08-02 11:40:00,452.69,452.72,452.17,452.38,7503.0,429.0108,429.0392,428.518,428.717,7503.0
2023-08-02 11:50:00,452.45,452.49,451.4,451.55,5645.0,428.7833,428.8213,427.7883,427.9304,5645.0
2023-08-02 12:00:00,451.52,452.9,451.51,452.56,14074.0,427.902,429.2098,427.8925,428.8876,14074.0
2023-08-02 12:10:00,452.74,453.03,452.36,452.57,9796.0,429.0582,429.333,428.6981,428.8971,9796.0
2023-08-02 12:20:00,452.49,452.68,452.06,452.06,3204.0,428.8213,429.0013,428.4137,428.4137,3204.0
2023-08-02 12:30:00,452.22,452.23,451.41,451.41,9776.0,428.5654,428.5749,427.7977,427.7977,9776.0
2023-08-02 12:40:00,451.38,451.84,451.18,451.49,6105.0,427.7693,428.2053,427.5798,427.8736,6105.0
2023-08-02 12:50:00,451.49,451.49,450.7,450.83,4654.0,427.8736,427.8736,427.1249,427.2481,4654.0
2023-08-02 13:00:00,450.94,451.16,450.37,450.5,10921.0,427.3523,427.5608,426.8121,426.9353,10921.0
2023-08-02 13:10:00,450.47,450.67,450.03,450.2,4637.0,426.9069,427.0965,426.4899,426.651,4637.0
2023-08-02 13:20:00,449.94,450.15,449.73,450.15,4727.0,426.4046,426.6037,426.2056,426.6037,4727.0
2023-08-02 13:30:00,450.11,450.35,449.86,449.87,5536.0,426.5657,426.7932,426.3288,426.3383,5536.0
2023-08-02 13:40:00,449.86,450.2,449.75,450.05,7672.0,426.3288,426.651,426.2246,426.5089,7672.0
2023-08-02 13:50:00,450.04,450.23,449.98,450.23,5532.0,426.4994,426.6795,426.4425,426.6795,5532.0
2023-08-02 14:00:00,450.23,450.42,449.55,449.58,4185.0,426.6795,426.8595,426.035,426.0635,4185.0
2023-08-02 14:10:00,449.61,449.86,449.36,449.47,6629.0,426.0919,426.3288,425.855,425.9592,6629.0
2023-08-02 14:20:00,449.32,449.52,449.05,449.35,6343.0,425.8171,426.0066,425.5612,425.8455,6343.0
2023-08-02 14:30:00,449.28,449.55,449.21,449.5,5389.0,425.7792,426.035,425.7128,425.9877,5389.0
2023-08-02 14:40:00,449.42,449.82,449.11,449.12,5636.0,425.9118,426.2909,425.6181,425.6275,5636.0
2023-08-02 14:50:00,449.12,449.34,448.9,448.95,11886.0,425.6275,425.836,425.419,425.4664,11886.0
2023-08-02 15:00:00,449.01,449.4,448.87,449.06,6756.0,425.5233,425.8929,425.3906,425.5707,6756.0
2023-08-02 15:10:00,449.06,449.11,448.49,448.6,9475.0,425.5707,425.6181,425.0305,425.1347,9475.0
2023-08-02 15:20:00,448.59,448.85,448.52,448.58,7927.0,425.1253,425.3717,425.0589,425.1158,7927.0
2023-08-02 15:30:00,448.43,448.43,448.01,448.16,8112.0,424.9736,424.9736,424.5756,424.7177,8112.0
2023-08-02 15:40:00,448.13,448.7,447.93,448.03,17409.0,424.6893,425.2295,424.4998,424.5945,17409.0
2023-08-02 15:50:00,448.09,448.91,447.91,448.5,49838.0,424.6514,425.4285,424.4808,425.04,49838.0
2023-08-03 09:30:00,447.32,448.41,446.64,447.45,21983.0,423.9217,424.9547,423.2773,424.0449,21983.0
2023-08-03 09:40:00,446.97,447.61,445.98,447.44,11184.0,423.59,424.1965,422.6518,424.0354,11184.0
2023-08-03 09:50:00,447.6,448.96,447.34,448.96,10550.0,424.187,425.4759,423.9406,425.4759,10550.0
2023-08-03 10:00:00,448.62,449.06,448.05,448.86,17662.0,425.1537,425.5707,424.6135,425.3811,17662.0
2023-08-03 10:10:00,449.11,449.62,449.0,449.55,15631.0,425.6181,426.1014,425.5138,426.035,15631.0
2023-08-03 10:20:00,449.51,450.15,449.48,450.08,14745.0,425.9971,426.6037,425.9687,426.5373,14745.0
2023-08-03 10:30:00,450.07,450.2,448.78,448.84,20784.0,426.5278,426.651,425.3053,425.3622,20784.0
2023-08-03 10:40:00,448.55,449.54,448.29,449.52,18733.0,425.0873,426.0256,424.8409,426.0066,18733.0
2023-08-03 10:50:00,449.44,449.87,448.68,448.72,16452.0,425.9308,426.3383,425.2105,425.2485,16452.0
2023-08-03 11:00:00,448.73,449.74,448.73,449.56,21388.0,425.2579,426.2151,425.2579,426.0445,21388.0
2023-08-03 11:10:00,449.56,450.2,449.01,449.02,16517.0,426.0445,426.651,425.5233,425.5328,16517.0
2023-08-03 11:20:00,449.1,449.47,448.93,449.4,3937.0,425.6086,425.9592,425.4475,425.8929,3937.0
2023-08-03 11:30:00,449.15,449.23,448.23,448.59,4672.0,425.656,425.7318,424.7841,425.1253,4672.0
2023-08-03 11:40:00,448.71,448.79,448.56,448.71,2848.0,425.239,425.3148,425.0968,425.239,2848.0
2023-08-03 11:50:00,448.71,449.41,448.62,449.37,10238.0,425.239,425.9024,425.1537,425.8645,10238.0
2023-08-03 12:00:00,449.49,449.6,448.91,449.27,5898.0,425.9782,426.0824,425.4285,425.7697,5898.0
2023-08-03 12:10:00,449.27,449.64,448.86,449.64,6968.0,425.7697,426.1203,425.3811,426.1203,6968.0
2023-08-03 12:20:00,449.75,449.85,449.05,449.06,6453.0,426.2246,426.3193,425.5612,425.5707,6453.0
2023-08-03 12:30:00,449.23,449.29,448.94,449.23,3968.0,425.7318,425.7886,425.4569,425.7318,3968.0
2023-08-03 12:40:00,449.34,449.67,449.24,449.33,13345.0,425.836,426.1488,425.7413,425.8265,13345.0
2023-08-03 12:50:00,449.31,449.31,448.72,449.29,5450.0,425.8076,425.8076,425.2485,425.7886,5450.0
2023-08-03 13:00:00,449.29,449.7,449.07,449.13,6081.0,425.7886,426.1772,425.5801,425.637,6081.0
2023-08-03 13:10:00,449.3,449.66,449.22,449.57,3658.0,425.7981,426.1393,425.7223,426.054,3658.0
2023-08-03 13:20:00,449.58,449.71,449.25,449.6,6741.0,426.0635,426.1867,425.7507,426.0824,6741.0
2023-08-03 13:30:00,449.42,449.66,449.07,449.65,3189.0,425.9118,426.1393,425.5801,426.1298,3189.0
2023-08-03 13:40:00,449.56,449.69,449.43,449.55,2431.0,426.0445,426.1677,425.9213,426.035,2431.0
2023-08-03 13:50:00,449.73,449.73,449.39,449.41,3647.0,426.2056,426.2056,425.8834,425.9024,3647.0
2023-08-03 14:00:00,449.5,449.63,449.36,449.45,2923.0,425.9877,426.1109,425.855,425.9403,2923.0
2023-08-03 14:10:00,449.45,449.45,449.08,449.17,4427.0,425.9403,425.9403,425.5896,425.6749,4427.0
2023-08-03 14:20:00,449.13,449.24,449.05,449.11,5715.0,425.637,425.7413,425.5612,425.6181,5715.0
2023-08-03 14:30:00,449.2,449.27,448.6,448.69,6822.0,425.7033,425.7697,425.1347,425.22,6822.0
2023-08-03 14:40:00,448.57,448.85,448.54,448.69,5494.0,425.1063,425.3717,425.0779,425.22,5494.0
2023-08-03 14:50:00,448.64,449.08,448.58,449.05,7518.0,425.1726,425.5896,425.1158,425.5612,7518.0
2023-08-03 15:00:00,449.06,449.58,448.94,449.37,8680.0,425.5707,426.0635,425.4569,425.8645,8680.0
2023-08-03 15:10:00,449.4,449.48,449.0,449.48,4144.0,425.8929,425.9687,425.5138,425.9687,4144.0
2023-08-03 15:20:00,449.5,449.62,449.42,449.53,5133.0,425.9877,426.1014,425.9118,426.0161,5133.0
2023-08-03 15:30:00,449.48,449.65,449.05,449.17,12021.0,425.9687,426.1298,425.5612,425.6749,12021.0
2023-08-03 15:40:00,449.14,449.19,448.21,448.31,17442.0,425.6465,425.6939,424.7651,424.8599,17442.0
2023-08-03 15:50:00,448.25,448.78,447.59,447.7,71470.0,424.803,425.3053,424.1776,424.2818,71470.0
2023-08-04 09:30:00,448.58,450.29,448.04,449.16,24791.0,425.1158,426.7363,424.604,425.6654,24791.0
2023-08-04 09:40:00,448.98,449.37,447.79,448.93,9544.0,425.4949,425.8645,424.3671,425.4475,9544.0
2023-08-04 09:50:00,448.64,449.74,448.61,448.61,8253.0,425.1726,426.2151,425.1442,425.1442,8253.0
2023-08-04 10:00:00,448.94,450.0,448.53,448.63,10271.0,425.4569,426.4615,425.0684,425.1632,10271.0
2023-08-04 10:10:00,448.5,448.72,448.01,448.43,14643.0,425.04,425.2485,424.5756,424.9736,14643.0
2023-08-04 10:20:00,448.36,448.98,448.18,448.73,4588.0,424.9073,425.4949,424.7367,425.2579,4588.0
2023-08-04 10:30:00,448.87,449.28,448.6,449.09,5121.0,425.3906,425.7792,425.1347,425.5991,5121.0
2023-08-04 10:40:00,449.17,449.9,449.17,449.75,5475.0,425.6749,426.3667,425.6749,426.2246,5475.0
2023-08-04 10:50:00,449.66,449.82,449.33,449.52,7652.0,426.1393,426.2909,425.8265,426.0066,7652.0
2023-08-04 11:00:00,449.54,449.59,448.97,449.02,5300.0,426.0256,426.0729,425.4854,425.5328,5300.0
2023-08-04 11:10:00,448.66,448.85,448.39,448.67,6485.0,425.1916,425.3717,424.9357,425.2011,6485.0
2023-08-04 11:20:00,448.67,448.67,447.81,447.81,6148.0,425.2011,425.2011,424.3861,424.3861,6148.0
2023-08-04 11:30:00,447.96,448.38,447.66,448.3,6141.0,424.5282,424.9262,424.2439,424.8504,6141.0
2023-08-04 11:40:00,448.14,448.41,447.83,447.84,7706.0,424.6988,424.9547,424.405,424.4145,7706.0
2023-08-04 11:50:00,447.94,448.17,447.73,448.16,3548.0,424.5093,424.7272,424.3102,424.7177,3548.0
2023-08-04 12:00:00,448.11,448.4,448.05,448.28,2306.0,424.6704,424.9452,424.6135,424.8315,2306.0
2023-08-04 12:10:00,448.1,448.67,448.1,448.49,4747.0,424.6609,425.2011,424.6609,425.0305,4747.0
2023-08-04 12:20:00,448.58,448.7,448.28,448.35,9023.0,425.1158,425.2295,424.8315,424.8978,9023.0
2023-08-04 12:30:00,448.45,448.7,448.44,448.56,2085.0,424.9926,425.2295,424.9831,425.0968,2085.0
2023-08-04 12:40:00,448.58,448.8,448.17,448.8,3995.0,425.1158,425.3243,424.7272,425.3243,3995.0
2023-08-04 12:50:00,448.87,448.94,448.47,448.94,7365.0,425.3906,425.4569,425.0115,425.4569,7365.0
2023-08-04 13:00:00,449.0,449.06,448.59,448.7,8197.0,425.5138,425.5707,425.1253,425.2295,8197.0
2023-08-04 13:10:00,448.6,449.05,448.59,448.74,7333.0,425.1347,425.5612,425.1253,425.2674,7333.0
2023-08-04 13:20:00,448.71,448.8,447.92,448.14,17495.0,425.239,425.3243,424.4903,424.6988,17495.0
2023-08-04 13:30:00,448.2,448.63,448.05,448.13,8402.0,424.7557,425.1632,424.6135,424.6893,8402.0
2023-08-04 13:40:00,448.08,448.13,447.91,448.02,4863.0,424.6419,424.6893,424.4808,424.5851,4863.0
2023-08-04 13:50:00,448.14,448.23,447.75,447.75,7585.0,424.6988,424.7841,424.3292,424.3292,7585.0
2023-08-04 14:00:00,447.85,447.85,447.13,447.61,10417.0,424.424,424.424,423.7416,424.1965,10417.0
2023-08-04 14:10:00,447.61,448.05,447.5,447.63,7101.0,424.1965,424.6135,424.0923,424.2155,7101.0
2023-08-04 14:20:00,447.64,447.64,446.78,446.92,3597.0,424.2249,424.2249,423.4099,423.5426,3597.0
2023-08-04 14:30:00,446.71,446.81,446.42,446.45,4142.0,423.3436,423.4384,423.0688,423.0972,4142.0
2023-08-04 14:40:00,446.48,446.75,446.48,446.68,8512.0,423.1256,423.3815,423.1256,423.3152,8512.0
2023-08-04 14:50:00,446.8,447.09,446.76,447.04,19231.0,423.4289,423.7037,423.391,423.6563,19231.0
2023-08-04 15:00:00,447.11,447.5,446.95,446.95,11607.0,423.7227,424.0923,423.571,423.571,11607.0
2023-08-04 15:10:00,447.03,447.25,446.92,447.02,6123.0,423.6469,423.8553,423.5426,423.6374,6123.0
2023-08-04 15:20:00,446.96,447.15,446.89,447.15,8485.0,423.5805,423.7606,423.5142,423.7606,8485.0
2023-08-04 15:30:00,447.2,447.25,445.83,445.83,9969.0,423.808,423.8553,422.5096,422.5096,9969.0
2023-08-04 15:40:00,445.83,446.32,445.78,445.8,14250.0,422.5096,422.974,422.4622,422.4812,14250.0
2023-08-04 15:50:00,445.86,445.99,445.31,445.83,52544.0,422.5381,422.6613,422.0168,422.5096,52544.0
2023-08-07 09:30:00,447.32,448.58,446.27,448.1,24937.0,423.9217,425.1158,422.9266,424.6609,24937.0
2023-08-07 09:40:00,448.11,449.62,447.52,449.35,13762.0,424.6704,426.1014,424.1112,425.8455,13762.0
2023-08-07 09:50:00,449.09,449.89,448.65,449.89,12956.0,425.5991,426.3573,425.1821,426.3573,12956.0
2023-08-07 10:00:00,449.63,449.89,448.92,449.43,10191.0,426.1109,426.3573,425.438,425.9213,10191.0
2023-08-07 10:10:00,449.22,449.39,448.85,449.2,11374.0,425.7223,425.8834,425.3717,425.7033,11374.0
2023-08-07 10:20:00,449.06,449.33,448.52,448.77,8135.0,425.5707,425.8265,425.0589,425.2958,8135.0
2023-08-07 10:30:00,448.66,449.06,448.37,448.44,8417.0,425.1916,425.5707,424.9168,424.9831,8417.0
2023-08-07 10:40:00,448.6,448.85,447.74,447.93,8358.0,425.1347,425.3717,424.3197,424.4998,8358.0
2023-08-07 10:50:00,447.87,448.52,447.79,448.52,6645.0,424.4429,425.0589,424.3671,425.0589,6645.0
2023-08-07 11:00:00,448.58,449.15,448.53,448.75,7087.0,425.1158,425.656,425.0684,425.2769,7087.0
2023-08-07 11:10:00,448.67,449.73,448.65,449.46,5080.0,425.2011,426.2056,425.1821,425.9497,5080.0
2023-08-07 11:20:00,449.47,450.09,449.12,449.64,8549.0,425.9592,426.5468,425.6275,426.1203,8549.0
2023-08-07 11:30:00,449.57,450.34,449.53,450.18,6111.0,426.054,426.7837,426.0161,426.6321,6111.0
2023-08-07 11:40:00,450.02,450.15,449.67,450.06,6433.0,426.4805,426.6037,426.1488,426.5184,6433.0
2023-08-07 11:50:00,450.0,450.0,449.52,449.52,5144.0,426.4615,426.4615,426.0066,426.0066,5144.0
2023-08-07 12:00:00,449.6,449.65,449.21,449.28,2899.0,426.0824,426.1298,425.7128,425.7792,2899.0
2023-08-07 12:10:00,449.39,449.39,448.72,449.03,5281.0,425.8834,425.8834,425.2485,425.5422,5281.0
2023-08-07 12:20:00,449.11,449.11,448.74,448.75,4194.0,425.6181,425.6181,425.2674,425.2769,4194.0
2023-08-07 12:30:00,449.0,449.21,448.48,448.64,6794.0,425.5138,425.7128,425.021,425.1726,6794.0
2023-08-07 12:40:00,448.46,448.67,448.42,448.42,3866.0,425.0021,425.2011,424.9641,424.9641,3866.0
2023-08-07 12:50:00,448.46,449.07,448.46,449.0,3860.0,425.0021,425.5801,425.0021,425.5138,3860.0
2023-08-07 13:00:00,449.05,449.36,448.95,449.27,2846.0,425.5612,425.855,425.4664,425.7697,2846.0
2023-08-07 13:10:00,449.3,449.66,449.2,449.23,4514.0,425.7981,426.1393,425.7033,425.7318,4514.0
2023-08-07 13:20:00,449.17,449.83,449.04,449.57,4287.0,425.6749,426.3004,425.5517,426.054,4287.0
2023-08-07 13:30:00,449.83,449.83,449.06,449.24,9407.0,426.3004,426.3004,425.5707,425.7413,9407.0
2023-08-07 13:40:00,449.28,449.99,449.22,449.73,9392.0,425.7792,426.452,425.7223,426.2056,9392.0
2023-08-07 13:50:00,449.75,450.47,449.58,450.29,4231.0,426.2246,426.9069,426.0635,426.7363,4231.0
2023-08-07 14:00:00,450.11,450.3,449.3,449.57,4823.0,426.5657,426.7458,425.7981,426.054,4823.0
2023-08-07 14:10:00,449.65,449.72,449.25,449.34,3702.0,426.1298,426.1961,425.7507,425.836,3702.0
2023-08-07 14:20:00,449.18,449.28,448.46,448.71,5955.0,425.6844,425.7792,425.0021,425.239,5955.0
2023-08-07 14:30:00,448.82,449.37,448.82,449.33,4745.0,425.3432,425.8645,425.3432,425.8265,4745.0
2023-08-07 14:40:00,449.34,449.43,448.9,449.1,6156.0,425.836,425.9213,425.419,425.6086,6156.0
2023-08-07 14:50:00,449.11,449.3,448.86,449.17,6032.0,425.6181,425.7981,425.3811,425.6749,6032.0
2023-08-07 15:00:00,449.17,449.31,448.86,449.04,3987.0,425.6749,425.8076,425.3811,425.5517,3987.0
2023-08-07 15:10:00,449.12,449.12,448.42,448.63,7024.0,425.6275,425.6275,424.9641,425.1632,7024.0
2023-08-07 15:20:00,448.5,448.99,448.5,448.64,6848.0,425.04,425.5043,425.04,425.1726,6848.0
2023-08-07 15:30:00,448.52,448.93,448.47,448.86,8844.0,425.0589,425.4475,425.0115,425.3811,8844.0
2023-08-07 15:40:00,448.96,449.16,448.78,448.93,11906.0,425.4759,425.6654,425.3053,425.4475,11906.0
2023-08-07 15:50:00,448.92,449.93,448.92,449.67,63202.0,425.438,426.3952,425.438,426.1488,63202.0
2023-08-08 09:30:00,449.0,450.3,448.66,448.67,16807.0,425.5138,426.7458,425.1916,425.2011,16807.0
2023-08-08 09:40:00,448.55,449.07,448.09,448.28,4938.0,425.0873,425.5801,424.6514,424.8315,4938.0
2023-08-08 09:50:00,448.26,448.6,447.64,447.93,8304.0,424.8125,425.1347,424.2249,424.4998,8304.0
2023-08-08 10:00:00,447.95,448.99,447.95,448.99,7607.0,424.5187,425.5043,424.5187,425.5043,7607.0
2023-08-08 10:10:00,449.06,449.07,447.57,448.06,6185.0,425.5707,425.5801,424.1586,424.623,6185.0
2023-08-08 10:20:00,448.12,448.69,447.95,448.66,7583.0,424.6798,425.22,424.5187,425.1916,7583.0
2023-08-08 10:30:00,448.56,449.03,448.32,448.52,9425.0,425.0968,425.5422,424.8694,425.0589,9425.0
2023-08-08 10:40:00,448.4,448.57,448.06,448.46,7489.0,424.9452,425.1063,424.623,425.0021,7489.0
2023-08-08 10:50:00,448.46,448.79,448.35,448.74,7619.0,425.0021,425.3148,424.8978,425.2674,7619.0
2023-08-08 11:00:00,448.8,449.0,448.59,448.92,7392.0,425.3243,425.5138,425.1253,425.438,7392.0
2023-08-08 11:10:00,448.91,449.41,448.9,449.4,7250.0,425.4285,425.9024,425.419,425.8929,7250.0
2023-08-08 11:20:00,449.4,449.57,449.11,449.36,8295.0,425.8929,426.054,425.6181,425.855,8295.0
2023-08-08 11:30:00,449.34,449.89,449.1,449.34,8322.0,425.836,426.3573,425.6086,425.836,8322.0
2023-08-08 11:40:00,449.3,449.69,449.11,449.36,18610.0,425.7981,426.1677,425.6181,425.855,18610.0
2023-08-08 11:50:00,449.14,449.3,448.28,448.66,5080.0,425.6465,425.7981,424.8315,425.1916,5080.0
2023-08-08 12:00:00,448.68,449.18,448.38,448.42,31620.0,425.2105,425.6844,424.9262,424.9641,31620.0
2023-08-08 12:10:00,448.74,448.97,448.17,448.59,6002.0,425.2674,425.4854,424.7272,425.1253,6002.0
2023-08-08 12:20:00,448.39,448.97,448.39,448.97,3608.0,424.9357,425.4854,424.9357,425.4854,3608.0
2023-08-08 12:30:00,449.17,449.17,448.63,448.64,4434.0,425.6749,425.6749,425.1632,425.1726,4434.0
2023-08-08 12:40:00,448.87,448.97,448.63,448.88,3356.0,425.3906,425.4854,425.1632,425.4001,3356.0
2023-08-08 12:50:00,448.73,449.29,448.73,449.05,4924.0,425.2579,425.7886,425.2579,425.5612,4924.0
2023-08-08 13:00:00,448.96,449.43,448.82,449.43,5435.0,425.4759,425.9213,425.3432,425.9213,5435.0
2023-08-08 13:10:00,449.27,449.42,448.93,449.36,4004.0,425.7697,425.9118,425.4475,425.855,4004.0
2023-08-08 13:20:00,449.34,449.53,449.11,449.44,4804.0,425.836,426.0161,425.6181,425.9308,4804.0
2023-08-08 13:30:00,449.37,449.52,449.17,449.17,5282.0,425.8645,426.0066,425.6749,425.6749,5282.0
2023-08-08 13:40:00,449.27,449.56,448.67,448.68,5989.0,425.7697,426.0445,425.2011,425.2105,5989.0
2023-08-08 13:50:00,448.79,449.06,448.75,448.83,4809.0,425.3148,425.5707,425.2769,425.3527,4809.0
2023-08-08 14:00:00,448.72,449.06,448.55,448.63,4677.0,425.2485,425.5707,425.0873,425.1632,4677.0
2023-08-08 14:10:00,448.96,449.18,448.79,449.13,5620.0,425.4759,425.6844,425.3148,425.637,5620.0
2023-08-08 14:20:00,449.15,449.69,449.14,449.63,7487.0,425.656,426.1677,425.6465,426.1109,7487.0
2023-08-08 14:30:00,449.62,449.65,449.15,449.3,6332.0,426.1014,426.1298,425.656,425.7981,6332.0
2023-08-08 14:40:00,449.29,449.47,449.14,449.41,3663.0,425.7886,425.9592,425.6465,425.9024,3663.0
2023-08-08 14:50:00,449.5,449.98,449.26,449.58,6704.0,425.9877,426.4425,425.7602,426.0635,6704.0
2023-08-08 15:00:00,449.58,450.01,449.52,449.53,5808.0,426.0635,426.471,426.0066,426.0161,5808.0
2023-08-08 15:10:00,449.66,450.0,449.62,449.92,4089.0,426.1393,426.4615,426.1014,426.3857,4089.0
2023-08-08 15:20:00,450.0,450.34,449.73,450.1,10696.0,426.4615,426.7837,426.2056,426.5563,10696.0
2023-08-08 15:30:00,449.95,450.37,449.94,450.33,9943.0,426.4141,426.8121,426.4046,426.7742,9943.0
2023-08-08 15:40:00,450.4,450.51,449.79,449.79,18673.0,426.8406,426.9448,426.2625,426.2625,18673.0
2023-08-08 15:50:00,449.46,449.9,449.0,449.43,73361.0,425.9497,426.3667,425.5138,425.9213,73361.0
2023-08-09 09:30:00,450.08,451.65,449.99,451.35,21135.0,426.5373,428.0252,426.452,427.7409,21135.0
2023-08-09 09:40:00,451.43,451.75,450.88,451.75,3762.0,427.8167,428.12,427.2955,428.12,3762.0
2023-08-09 09:50:00,451.77,452.37,451.67,452.19,30271.0,428.1389,428.7075,428.0441,428.5369,30271.0
2023-08-09 10:00:00,452.33,452.33,450.38,450.38,15983.0,428.6696,428.6696,426.8216,426.8216,15983.0
2023-08-09 10:10:00,450.25,451.58,450.06,451.51,7487.0,426.6984,427.9589,426.5184,427.8925,7487.0
2023-08-09 10:20:00,451.37,451.61,450.97,451.27,5300.0,427.7598,427.9873,427.3808,427.6651,5300.0
2023-08-09 10:30:00,451.38,451.81,451.16,451.63,3448.0,427.7693,428.1768,427.5608,428.0062,3448.0
2023-08-09 10:40:00,451.84,452.03,451.24,451.24,4108.0,428.2053,428.3853,427.6366,427.6366,4108.0
2023-08-09 10:50:00,451.25,452.52,450.97,452.12,7720.0,427.6461,428.8497,427.3808,428.4706,7720.0
2023-08-09 11:00:00,452.19,452.56,452.09,452.17,7660.0,428.5369,428.8876,428.4422,428.518,7660.0
2023-08-09 11:10:00,452.36,452.69,451.92,452.17,6045.0,428.6981,429.0108,428.2811,428.518,6045.0
2023-08-09 11:20:00,452.18,452.37,452.05,452.21,4203.0,428.5275,428.7075,428.4043,428.5559,4203.0
2023-08-09 11:30:00,452.08,452.33,451.52,451.52,6215.0,428.4327,428.6696,427.902,427.902,6215.0
2023-08-09 11:40:00,451.84,451.84,451.35,451.6,4736.0,428.2053,428.2053,427.7409,427.9778,4736.0
2023-08-09 11:50:00,451.61,451.61,450.69,451.07,4950.0,427.9873,427.9873,427.1154,427.4755,4950.0
2023-08-09 12:00:00,451.08,451.99,451.08,451.9,6756.0,427.485,428.3474,427.485,428.2621,6756.0
2023-08-09 12:10:00,452.0,452.32,451.5,452.14,7425.0,428.3569,428.6601,427.883,428.4896,7425.0
2023-08-09 12:20:00,452.14,452.47,452.06,452.35,6076.0,428.4896,428.8023,428.4137,428.6886,6076.0
2023-08-09 12:30:00,452.44,452.5,451.9,451.9,8248.0,428.7739,428.8307,428.2621,428.2621,8248.0
2023-08-09 12:40:00,452.13,452.84,451.82,452.78,11707.0,428.4801,429.1529,428.1863,429.0961,11707.0
2023-08-09 12:50:00,452.86,453.02,452.68,452.75,11242.0,429.1719,429.3235,429.0013,429.0677,11242.0
2023-08-09 13:00:00,452.81,453.2,452.57,453.16,12529.0,429.1245,429.4941,428.8971,429.4562,12529.0
2023-08-09 13:10:00,453.16,453.72,453.16,453.72,16818.0,429.4562,429.9869,429.4562,429.9869,16818.0
2023-08-09 13:20:00,453.77,453.98,453.17,453.26,10196.0,430.0343,430.2333,429.4657,429.551,10196.0
2023-08-09 13:30:00,453.26,453.65,452.92,453.39,6630.0,429.551,429.9206,429.2288,429.6742,6630.0
2023-08-09 13:40:00,453.3,453.88,453.15,453.88,7481.0,429.5889,430.1385,429.4467,430.1385,7481.0
2023-08-09 13:50:00,453.76,454.05,453.29,453.29,15127.0,430.0248,430.2997,429.5794,429.5794,15127.0
2023-08-09 14:00:00,453.18,453.4,453.18,453.2,7768.0,429.4752,429.6837,429.4752,429.4941,7768.0
2023-08-09 14:10:00,453.21,453.22,452.84,452.91,8678.0,429.5036,429.5131,429.1529,429.2193,8678.0
2023-08-09 14:20:00,452.91,453.0,452.62,452.89,10048.0,429.2193,429.3046,428.9445,429.2003,10048.0
2023-08-09 14:30:00,452.9,453.73,452.9,453.46,24840.0,429.2098,429.9964,429.2098,429.7405,24840.0
2023-08-09 14:40:00,453.64,453.92,453.34,453.9,7005.0,429.9111,430.1765,429.6268,430.1575,7005.0
2023-08-09 14:50:00,453.9,454.01,453.54,453.81,19776.0,430.1575,430.2617,429.8163,430.0722,19776.0
2023-08-09 15:00:00,453.89,453.91,453.44,453.47,17316.0,430.148,430.167,429.7216,429.75,17316.0
2023-08-09 15:10:00,453.53,453.82,453.52,453.76,15834.0,429.8069,430.0817,429.7974,430.0248,15834.0
2023-08-09 15:20:00,453.69,453.95,453.57,453.71,13576.0,429.9585,430.2049,429.8448,429.9774,13576.0
2023-08-09 15:30:00,453.7,453.7,453.05,453.15,20898.0,429.968,429.968,429.352,429.4467,20898.0
2023-08-09 15:40:00,453.15,453.22,451.77,451.81,25842.0,429.4467,429.5131,428.1389,428.1768,25842.0
2023-08-09 15:50:00,451.72,452.95,451.67,452.75,103805.0,428.0915,429.2572,428.0441,429.0677,103805.0
2023-08-10 09:30:00,452.0,453.97,451.58,453.02,16186.0,428.3569,430.2238,427.9589,429.3235,16186.0
2023-08-10 09:40:00,453.31,453.84,452.78,452.78,6000.0,429.5984,430.1006,429.0961,429.0961,6000.0
2023-08-10 09:50:00,452.73,453.15,452.27,452.27,7074.0,429.0487,429.4467,428.6128,428.6128,7074.0
2023-08-10 10:00:00,452.29,453.07,452.05,452.8,11066.0,428.6317,429.3709,428.4043,429.115,11066.0
2023-08-10 10:10:00,452.88,452.88,452.14,452.79,4684.0,429.1909,429.1909,428.4896,429.1056,4684.0
2023-08-10 10:20:00,452.55,452.65,452.0,452.36,3927.0,428.8781,428.9729,428.3569,428.6981,3927.0
2023-08-10 10:30:00,452.37,453.25,452.32,453.11,7331.0,428.7075,429.5415,428.6601,429.4088,7331.0
2023-08-10 10:40:00,453.05,453.05,452.1,452.55,9084.0,429.352,429.352,428.4517,428.8781,9084.0
2023-08-10 10:50:00,452.43,452.5,451.9,452.04,7031.0,428.7644,428.8307,428.2621,428.3948,7031.0
2023-08-10 11:00:00,452.14,452.14,451.06,451.56,10441.0,428.4896,428.4896,427.4661,427.9399,10441.0
2023-08-10 11:10:00,451.56,451.78,450.74,450.75,5080.0,427.9399,428.1484,427.1628,427.1723,5080.0
2023-08-10 11:20:00,450.87,451.84,450.86,451.84,6198.0,427.286,428.2053,427.2765,428.2053,6198.0
2023-08-10 11:30:00,451.83,451.85,451.41,451.81,7035.0,428.1958,428.2147,427.7977,428.1768,7035.0
2023-08-10 11:40:00,451.81,451.82,450.91,451.33,3919.0,428.1768,428.1863,427.3239,427.7219,3919.0
2023-08-10 11:50:00,451.33,451.33,450.71,450.96,3466.0,427.7219,427.7219,427.1344,427.3713,3466.0
2023-08-10 12:00:00,451.06,451.22,450.8,450.81,2756.0,427.4661,427.6177,427.2197,427.2291,2756.0
2023-08-10 12:10:00,450.94,451.3,450.68,450.74,3176.0,427.3523,427.6935,427.1059,427.1628,3176.0
2023-08-10 12:20:00,450.98,451.33,450.51,450.65,5229.0,427.3902,427.7219,426.9448,427.0775,5229.0
2023-08-10 12:30:00,450.49,450.99,450.49,450.85,2840.0,426.9259,427.3997,426.9259,427.267,2840.0
2023-08-10 12:40:00,450.83,451.08,450.64,450.9,1609.0,427.2481,427.485,427.068,427.3144,1609.0
2023-08-10 12:50:00,450.91,451.06,450.63,450.9,6508.0,427.3239,427.4661,427.0585,427.3144,6508.0
2023-08-10 13:00:00,451.05,451.41,450.87,451.33,4278.0,427.4566,427.7977,427.286,427.7219,4278.0
2023-08-10 13:10:00,451.36,452.33,451.3,452.04,11988.0,427.7504,428.6696,427.6935,428.3948,11988.0
2023-08-10 13:20:00,452.09,452.21,451.53,451.63,3973.0,428.4422,428.5559,427.9115,428.0062,3973.0
2023-08-10 13:30:00,451.69,451.7,451.37,451.7,2135.0,428.0631,428.0726,427.7598,428.0726,2135.0
2023-08-10 13:40:00,451.36,451.66,451.02,451.51,6021.0,427.7504,428.0347,427.4281,427.8925,6021.0
2023-08-10 13:50:00,451.45,451.64,451.02,451.02,4256.0,427.8357,428.0157,427.4281,427.4281,4256.0
2023-08-10 14:00:00,451.02,451.45,450.7,451.41,5051.0,427.4281,427.8357,427.1249,427.7977,5051.0
2023-08-10 14:10:00,451.35,452.04,451.34,451.84,4630.0,427.7409,428.3948,427.7314,428.2053,4630.0
2023-08-10 14:20:00,451.56,452.15,451.56,451.72,7509.0,427.9399,428.499,427.9399,428.0915,7509.0
2023-08-10 14:30:00,451.61,451.7,450.84,450.97,4837.0,427.9873,428.0726,427.2576,427.3808,4837.0
2023-08-10 14:40:00,450.93,451.46,450.93,451.28,3420.0,427.3429,427.8451,427.3429,427.6745,3420.0
2023-08-10 14:50:00,451.62,451.85,451.53,451.55,3656.0,427.9968,428.2147,427.9115,427.9304,3656.0
2023-08-10 15:00:00,451.78,451.79,451.12,451.6,6920.0,428.1484,428.1579,427.5229,427.9778,6920.0
2023-08-10 15:10:00,451.69,451.82,451.4,451.4,4709.0,428.0631,428.1863,427.7883,427.7883,4709.0
2023-08-10 15:20:00,451.49,451.63,450.95,451.12,9890.0,427.8736,428.0062,427.3618,427.5229,9890.0
2023-08-10 15:30:00,450.91,451.04,450.3,450.31,6811.0,427.3239,427.4471,426.7458,426.7553,6811.0
2023-08-10 15:40:00,450.16,450.22,449.26,449.99,15533.0,426.6131,426.67,425.7602,426.452,15533.0
2023-08-10 15:50:00,449.86,450.42,449.71,450.1,40291.0,426.3288,426.8595,426.1867,426.5563,40291.0
2023-08-11 09:30:00,451.18,452.36,450.52,452.24,12233.0,427.5798,428.6981,426.9543,428.5843,12233.0
2023-08-11 09:40:00,452.01,452.04,450.99,451.2,5996.0,428.3664,428.3948,427.3997,427.5987,5996.0
2023-08-11 09:50:00,451.11,451.89,451.11,451.75,4949.0,427.5134,428.2526,427.5134,428.12,4949.0
2023-08-11 10:00:00,451.78,452.55,451.78,452.4,6532.0,428.1484,428.8781,428.1484,428.736,6532.0
2023-08-11 10:10:00,452.62,453.16,452.46,453.02,12633.0,428.9445,429.4562,428.7928,429.3235,12633.0
2023-08-11 10:20:00,453.44,453.56,452.34,452.38,6687.0,429.7216,429.8353,428.6791,428.717,6687.0
2023-08-11 10:30:00,452.71,452.78,452.04,452.39,4884.0,429.0297,429.0961,428.3948,428.7265,4884.0
2023-08-11 10:40:00,452.44,453.03,452.37,453.02,8532.0,428.7739,429.333,428.7075,429.3235,8532.0
2023-08-11 10:50:00,452.71,452.82,452.52,452.58,3731.0,429.0297,429.134,428.8497,428.9065,3731.0
2023-08-11 11:00:00,452.52,452.52,451.83,452.15,3501.0,428.8497,428.8497,428.1958,428.499,3501.0
2023-08-11 11:10:00,452.18,452.26,451.78,451.98,3638.0,428.5275,428.6033,428.1484,428.3379,3638.0
2023-08-11 11:20:00,452.02,452.35,451.95,452.01,5635.0,428.3758,428.6886,428.3095,428.3664,5635.0
2023-08-11 11:30:00,452.26,453.08,452.18,453.08,8953.0,428.6033,429.3804,428.5275,429.3804,8953.0
2023-08-11 11:40:00,452.97,453.46,452.86,453.45,8644.0,429.2761,429.7405,429.1719,429.731,8644.0
2023-08-11 11:50:00,453.42,453.6,452.89,453.6,3411.0,429.7026,429.8732,429.2003,429.8732,3411.0
2023-08-11 12:00:00,453.72,453.83,453.33,453.33,6668.0,429.9869,430.0912,429.6173,429.6173,6668.0
2023-08-11 12:10:00,453.15,453.3,452.98,453.16,5940.0,429.4467,429.5889,429.2856,429.4562,5940.0
2023-08-11 12:20:00,453.14,453.39,452.98,453.29,4079.0,429.4373,429.6742,429.2856,429.5794,4079.0
2023-08-11 12:30:00,453.19,453.36,452.72,452.85,6172.0,429.4846,429.6457,429.0392,429.1624,6172.0
2023-08-11 12:40:00,452.74,452.93,452.69,452.91,4151.0,429.0582,429.2382,429.0108,429.2193,4151.0
2023-08-11 12:50:00,452.91,453.02,452.78,452.86,4347.0,429.2193,429.3235,429.0961,429.1719,4347.0
2023-08-11 13:00:00,452.84,453.08,452.66,452.68,3638.0,429.1529,429.3804,428.9824,429.0013,3638.0
2023-08-11 13:10:00,452.69,452.86,452.28,452.28,7657.0,429.0108,429.1719,428.6222,428.6222,7657.0
2023-08-11 13:20:00,452.32,452.6,452.18,452.58,5364.0,428.6601,428.9255,428.5275,428.9065,5364.0
2023-08-11 13:30:00,452.65,453.14,452.45,452.73,7638.0,428.9729,429.4373,428.7833,429.0487,7638.0
2023-08-11 13:40:00,452.83,452.86,452.39,452.4,4710.0,429.1435,429.1719,428.7265,428.736,4710.0
2023-08-11 13:50:00,452.53,452.55,452.11,452.41,3551.0,428.8592,428.8781,428.4611,428.7454,3551.0
2023-08-11 14:00:00,452.52,452.9,452.43,452.72,2815.0,428.8497,429.2098,428.7644,429.0392,2815.0
2023-08-11 14:10:00,452.65,452.94,452.59,452.88,4781.0,428.9729,429.2477,428.916,429.1909,4781.0
2023-08-11 14:20:00,452.88,453.31,452.75,452.95,6312.0,429.1909,429.5984,429.0677,429.2572,6312.0
2023-08-11 14:30:00,453.02,453.18,452.92,453.01,8817.0,429.3235,429.4752,429.2288,429.3141,8817.0
2023-08-11 14:40:00,453.1,453.61,453.02,453.61,4759.0,429.3993,429.8827,429.3235,429.8827,4759.0
2023-08-11 14:50:00,453.61,453.62,453.39,453.46,5014.0,429.8827,429.8921,429.6742,429.7405,5014.0
2023-08-11 15:00:00,453.46,453.82,453.44,453.44,4890.0,429.7405,430.0817,429.7216,429.7216,4890.0
2023-08-11 15:10:00,453.4,453.55,453.33,453.49,5379.0,429.6837,429.8258,429.6173,429.7689,5379.0
2023-08-11 15:20:00,453.55,453.76,453.42,453.6,4950.0,429.8258,430.0248,429.7026,429.8732,4950.0
2023-08-11 15:30:00,453.5,453.76,453.46,453.65,7180.0,429.7784,430.0248,429.7405,429.9206,7180.0
2023-08-11 15:40:00,453.61,453.86,453.49,453.49,12419.0,429.8827,430.1196,429.7689,429.7689,12419.0
2023-08-11 15:50:00,453.42,454.09,453.32,453.93,40860.0,429.7026,430.3376,429.6078,430.1859,40860.0
2023-08-14 09:30:00,454.59,455.61,454.41,455.0,21577.0,430.8114,431.7781,430.6408,431.2,21577.0
2023-08-14 09:40:00,454.9,455.58,454.83,455.33,17859.0,431.1052,431.7496,431.0389,431.5127,17859.0
2023-08-14 09:50:00,455.41,455.41,454.14,454.81,4328.0,431.5885,431.5885,430.3849,431.0199,4328.0
2023-08-14 10:00:00,454.81,455.04,454.4,454.47,3750.0,431.0199,431.2379,430.6313,430.6977,3750.0
2023-08-14 10:10:00,454.52,455.09,454.39,454.82,5410.0,430.7451,431.2853,430.6219,431.0294,5410.0
2023-08-14 10:20:00,455.0,455.0,454.41,454.55,2472.0,431.2,431.2,430.6408,430.7735,2472.0
2023-08-14 10:30:00,454.5,454.5,453.6,453.66,3475.0,430.7261,430.7261,429.8732,429.9301,3475.0
2023-08-14 10:40:00,453.65,453.88,453.34,453.76,5124.0,429.9206,430.1385,429.6268,430.0248,5124.0
2023-08-14 10:50:00,453.87,454.1,453.26,453.54,4900.0,430.1291,430.347,429.551,429.8163,4900.0
2023-08-14 11:00:00,453.66,453.66,453.16,453.33,4566.0,429.9301,429.9301,429.4562,429.6173,4566.0
2023-08-14 11:10:00,453.12,453.2,452.59,453.12,4261.0,429.4183,429.4941,428.916,429.4183,4261.0
2023-08-14 11:20:00,453.26,453.45,453.18,453.34,3330.0,429.551,429.731,429.4752,429.6268,3330.0
2023-08-14 11:30:00,453.3,453.71,453.22,453.71,4288.0,429.5889,429.9774,429.5131,429.9774,4288.0
2023-08-14 11:40:00,453.62,453.98,453.34,453.98,3282.0,429.8921,430.2333,429.6268,430.2333,3282.0
2023-08-14 11:50:00,453.99,454.08,453.31,453.31,3786.0,430.2428,430.3281,429.5984,429.5984,3786.0
2023-08-14 12:00:00,453.3,453.46,452.79,453.35,5186.0,429.5889,429.7405,429.1056,429.6363,5186.0
2023-08-14 12:10:00,453.42,453.43,452.81,453.28,18301.0,429.7026,429.7121,429.1245,429.5699,18301.0
2023-08-14 12:20:00,453.24,453.34,452.97,453.08,8070.0,429.532,429.6268,429.2761,429.3804,8070.0
2023-08-14 12:30:00,452.94,453.1,452.83,453.04,8562.0,429.2477,429.3993,429.1435,429.3425,8562.0
2023-08-14 12:40:00,452.96,453.18,452.95,453.0,2716.0,429.2667,429.4752,429.2572,429.3046,2716.0
2023-08-14 12:50:00,453.08,453.16,452.95,453.07,4582.0,429.3804,429.4562,429.2572,429.3709,4582.0
2023-08-14 13:00:00,453.02,453.16,452.69,452.69,11796.0,429.3235,429.4562,429.0108,429.0108,11796.0
2023-08-14 13:10:00,452.62,452.62,452.13,452.24,4204.0,428.9445,428.9445,428.4801,428.5843,4204.0
2023-08-14 13:20:00,452.24,452.34,451.54,451.73,6012.0,428.5843,428.6791,427.9209,428.101,6012.0
2023-08-14 13:30:00,451.76,452.12,451.76,451.87,3237.0,428.1294,428.4706,428.1294,428.2337,3237.0
2023-08-14 13:40:00,452.04,452.06,451.4,451.42,4265.0,428.3948,428.4137,427.7883,427.8072,4265.0
2023-08-14 13:50:00,451.44,451.47,451.08,451.1,4039.0,427.8262,427.8546,427.485,427.504,4039.0
2023-08-14 14:00:00,451.15,451.28,450.77,450.8,5754.0,427.5513,427.6745,427.1912,427.2197,5754.0
2023-08-14 14:10:00,450.78,450.87,450.52,450.72,4800.0,427.2007,427.286,426.9543,427.1438,4800.0
2023-08-14 14:20:00,450.57,451.05,450.57,450.63,5641.0,427.0017,427.4566,427.0017,427.0585,5641.0
2023-08-14 14:30:00,450.8,451.14,450.3,450.38,10447.0,427.2197,427.5419,426.7458,426.8216,10447.0
2023-08-14 14:40:00,450.37,450.51,450.2,450.36,7462.0,426.8121,426.9448,426.651,426.8027,7462.0
2023-08-14 14:50:00,450.49,450.54,450.19,450.19,7622.0,426.9259,426.9733,426.6416,426.6416,7622.0
2023-08-14 15:00:00,450.27,450.34,449.66,449.91,12806.0,426.7174,426.7837,426.1393,426.3762,12806.0
2023-08-14 15:10:00,449.87,450.5,449.77,450.47,7186.0,426.3383,426.9353,426.2435,426.9069,7186.0
2023-08-14 15:20:00,450.55,450.61,450.07,450.26,4510.0,426.9827,427.0396,426.5278,426.7079,4510.0
2023-08-14 15:30:00,450.26,450.26,449.73,450.02,10648.0,426.7079,426.7079,426.2056,426.4805,10648.0
2023-08-14 15:40:00,450.06,450.5,449.94,449.94,10934.0,426.5184,426.9353,426.4046,426.4046,10934.0
2023-08-14 15:50:00,450.08,450.46,449.92,450.01,52837.0,426.5373,426.8974,426.3857,426.471,52837.0
2023-08-15 09:30:00,448.0,448.98,447.7,448.82,12794.0,424.5661,425.4949,424.2818,425.3432,12794.0
2023-08-15 09:40:00,448.79,449.75,448.52,449.2,3626.0,425.3148,426.2246,425.0589,425.7033,3626.0
2023-08-15 09:50:00,448.95,450.0,448.95,449.76,4174.0,425.4664,426.4615,425.4664,426.2341,4174.0
2023-08-15 10:00:00,449.47,449.47,448.5,448.5,4604.0,425.9592,425.9592,425.04,425.04,4604.0
2023-08-15 10:10:00,448.44,448.44,447.72,448.16,9252.0,424.9831,424.9831,424.3008,424.7177,9252.0
2023-08-15 10:20:00,448.2,448.39,447.71,448.12,5334.0,424.7557,424.9357,424.2913,424.6798,5334.0
2023-08-15 10:30:00,448.02,448.15,447.67,447.93,6786.0,424.5851,424.7083,424.2534,424.4998,6786.0
2023-08-15 10:40:00,448.08,448.2,447.8,447.81,6020.0,424.6419,424.7557,424.3766,424.3861,6020.0
2023-08-15 10:50:00,447.88,448.11,447.73,447.86,3436.0,424.4524,424.6704,424.3102,424.4334,3436.0
2023-08-15 11:00:00,447.91,448.21,447.75,447.81,8810.0,424.4808,424.7651,424.3292,424.3861,8810.0
2023-08-15 11:10:00,447.87,448.1,447.79,447.98,5345.0,424.4429,424.6609,424.3671,424.5472,5345.0
2023-08-15 11:20:00,447.94,448.01,447.64,447.91,4233.0,424.5093,424.5756,424.2249,424.4808,4233.0
2023-08-15 11:30:00,448.03,448.15,447.85,448.0,6795.0,424.5945,424.7083,424.424,424.5661,6795.0
2023-08-15 11:40:00,447.97,448.05,447.75,447.93,4048.0,424.5377,424.6135,424.3292,424.4998,4048.0
2023-08-15 11:50:00,447.91,447.91,447.45,447.59,3272.0,424.4808,424.4808,424.0449,424.1776,3272.0
2023-08-15 12:00:00,447.67,447.73,447.24,447.24,14124.0,424.2534,424.3102,423.8459,423.8459,14124.0
2023-08-15 12:10:00,447.36,447.57,447.06,447.23,2422.0,423.9596,424.1586,423.6753,423.8364,2422.0
2023-08-15 12:20:00,447.14,447.29,447.11,447.15,1605.0,423.7511,423.8933,423.7227,423.7606,1605.0
2023-08-15 12:30:00,447.21,447.21,446.87,446.94,6947.0,423.8174,423.8174,423.4952,423.5616,6947.0
2023-08-15 12:40:00,446.96,446.97,446.33,446.5,4258.0,423.5805,423.59,422.9835,423.1446,4258.0
2023-08-15 12:50:00,446.38,446.41,446.14,446.39,6807.0,423.0309,423.0593,422.8034,423.0403,6807.0
2023-08-15 13:00:00,446.4,446.5,446.26,446.32,14327.0,423.0498,423.1446,422.9171,422.974,14327.0
2023-08-15 13:10:00,446.35,446.45,446.03,446.03,9700.0,423.0024,423.0972,422.6992,422.6992,9700.0
2023-08-15 13:20:00,446.01,446.32,445.85,446.32,5253.0,422.6802,422.974,422.5286,422.974,5253.0
2023-08-15 13:30:00,446.39,446.39,445.87,446.0,9500.0,423.0403,423.0403,422.5475,422.6707,9500.0
2023-08-15 13:40:00,445.98,445.98,445.16,445.48,12330.0,422.6518,422.6518,421.8747,422.1779,12330.0
2023-08-15 13:50:00,445.67,445.68,445.28,445.5,9842.0,422.358,422.3675,421.9884,422.1969,9842.0
2023-08-15 14:00:00,445.92,445.94,445.25,445.42,5600.0,422.5949,422.6139,421.96,422.1211,5600.0
2023-08-15 14:10:00,445.48,445.67,445.39,445.53,10853.0,422.1779,422.358,422.0926,422.2253,10853.0
2023-08-15 14:20:00,445.58,445.62,445.16,445.33,7619.0,422.2727,422.3106,421.8747,422.0358,7619.0
2023-08-15 14:30:00,445.27,445.56,445.24,445.29,5522.0,421.9789,422.2537,421.9505,421.9979,5522.0
2023-08-15 14:40:00,445.29,445.36,445.01,445.05,8096.0,421.9979,422.0642,421.7325,421.7704,8096.0
2023-08-15 14:50:00,445.05,445.16,444.63,444.89,11351.0,421.7704,421.8747,421.3724,421.6188,11351.0
2023-08-15 15:00:00,444.89,444.9,444.67,444.87,2630.0,421.6188,421.6283,421.4103,421.5998,2630.0
2023-08-15 15:10:00,444.8,445.0,444.63,444.76,4322.0,421.5335,421.723,421.3724,421.4956,4322.0
2023-08-15 15:20:00,444.87,445.04,444.12,444.24,8345.0,421.5998,421.7609,420.8891,421.0028,8345.0
2023-08-15 15:30:00,444.23,444.33,443.65,443.77,15993.0,420.9933,421.0881,420.4437,420.5574,15993.0
2023-08-15 15:40:00,443.58,443.9,443.49,443.9,11370.0,420.3773,420.6806,420.292,420.6806,11370.0
2023-08-15 15:50:00,443.85,444.05,443.28,443.58,58251.0,420.6332,420.8227,420.093,420.3773,58251.0
2023-08-16 09:30:00,442.86,443.95,442.86,443.5,23872.0,419.695,420.728,419.695,420.3015,23872.0
2023-08-16 09:40:00,443.42,443.44,442.48,442.79,17781.0,420.2257,420.2446,419.3349,419.6286,17781.0
2023-08-16 09:50:00,442.59,443.49,442.3,443.48,7835.0,419.4391,420.292,419.1643,420.2825,7835.0
2023-08-16 10:00:00,443.48,445.29,443.48,445.29,9082.0,420.2825,421.9979,420.2825,421.9979,9082.0
2023-08-16 10:10:00,445.29,445.38,444.84,445.3,9914.0,421.9979,422.0832,421.5714,422.0073,9914.0
2023-08-16 10:20:00,445.27,445.9,444.9,445.66,7773.0,421.9789,422.576,421.6283,422.3485,7773.0
2023-08-16 10:30:00,445.57,445.82,445.01,445.68,6113.0,422.2632,422.5001,421.7325,422.3675,6113.0
2023-08-16 10:40:00,445.55,446.31,445.55,445.98,4585.0,422.2443,422.9645,422.2443,422.6518,4585.0
2023-08-16 10:50:00,445.97,446.78,445.92,446.65,4934.0,422.6423,423.4099,422.5949,423.2867,4934.0
2023-08-16 11:00:00,446.61,447.03,446.17,446.22,14455.0,423.2488,423.6469,422.8318,422.8792,14455.0
2023-08-16 11:10:00,446.22,446.22,445.55,446.05,9450.0,422.8792,422.8792,422.2443,422.7181,9450.0
2023-08-16 11:20:00,445.94,445.95,445.45,445.87,4426.0,422.6139,422.6233,422.1495,422.5475,4426.0
2023-08-16 11:30:00,445.81,445.95,445.41,445.55,6870.0,422.4907,422.6233,422.1116,422.2443,6870.0
2023-08-16 11:40:00,445.53,445.53,444.93,445.03,8328.0,422.2253,422.2253,421.6567,421.7515,8328.0
2023-08-16 11:50:00,444.98,445.16,444.77,445.06,7505.0,421.7041,421.8747,421.5051,421.7799,7505.0
2023-08-16 12:00:00,444.99,446.2,444.98,446.16,5903.0,421.7136,422.8603,421.7041,422.8224,5903.0
2023-08-16 12:10:00,446.16,446.16,445.51,445.51,6849.0,422.8224,422.8224,422.2064,422.2064,6849.0
2023-08-16 12:20:00,445.44,445.79,445.28,445.79,7723.0,422.14,422.4717,421.9884,422.4717,7723.0
2023-08-16 12:30:00,445.69,446.32,445.58,446.02,4896.0,422.3769,422.974,422.2727,422.6897,4896.0
2023-08-16 12:40:00,445.95,446.01,445.41,445.42,4251.0,422.6233,422.6802,422.1116,422.1211,4251.0
2023-08-16 12:50:00,445.35,445.43,445.12,445.27,4051.0,422.0547,422.1305,421.8368,421.9789,4051.0
2023-08-16 13:00:00,445.22,445.45,444.69,444.69,7048.0,421.9315,422.1495,421.4293,421.4293,7048.0
2023-08-16 13:10:00,444.8,444.8,444.27,444.27,5328.0,421.5335,421.5335,421.0312,421.0312,5328.0
2023-08-16 13:20:00,444.3,444.93,444.3,444.48,9143.0,421.0597,421.6567,421.0597,421.2302,9143.0
2023-08-16 13:30:00,444.4,444.92,444.09,444.92,7194.0,421.1544,421.6472,420.8606,421.6472,7194.0
2023-08-16 13:40:00,445.1,445.12,444.78,445.0,3307.0,421.8178,421.8368,421.5145,421.723,3307.0
2023-08-16 13:50:00,445.14,445.33,444.8,444.9,3773.0,421.8557,422.0358,421.5335,421.6283,3773.0
2023-08-16 14:00:00,444.71,444.76,444.07,444.13,4171.0,421.4482,421.4956,420.8417,420.8985,4171.0
2023-08-16 14:10:00,444.19,445.13,444.17,445.13,8784.0,420.9554,421.8462,420.9365,421.8462,8784.0
2023-08-16 14:20:00,445.16,445.41,445.03,445.4,5161.0,421.8747,422.1116,421.7515,422.1021,5161.0
2023-08-16 14:30:00,445.42,445.5,445.11,445.17,9905.0,422.1211,422.1969,421.8273,421.8841,9905.0
2023-08-16 14:40:00,445.17,445.46,445.15,445.22,8094.0,421.8841,422.159,421.8652,421.9315,8094.0
2023-08-16 14:50:00,445.25,445.33,445.03,445.19,11556.0,421.96,422.0358,421.7515,421.9031,11556.0
2023-08-16 15:00:00,445.19,445.19,444.74,444.91,8967.0,421.9031,421.9031,421.4766,421.6377,8967.0
2023-08-16 15:10:00,444.89,444.96,444.21,444.31,7528.0,421.6188,421.6851,420.9744,421.0691,7528.0
2023-08-16 15:20:00,444.33,444.47,443.96,444.16,5609.0,421.0881,421.2208,420.7374,420.927,5609.0
2023-08-16 15:30:00,444.06,444.65,443.97,444.65,20160.0,420.8322,421.3913,420.7469,421.3913,20160.0
2023-08-16 15:40:00,444.56,444.74,444.29,444.59,19129.0,421.3061,421.4766,421.0502,421.3345,19129.0
2023-08-16 15:50:00,444.68,445.37,444.68,444.96,62937.0,421.4198,422.0737,421.4198,421.6851,62937.0
2023-08-17 09:30:00,446.64,447.48,446.48,447.38,25768.0,423.2773,424.0733,423.1256,423.9785,25768.0
2023-08-17 09:40:00,446.88,448.03,446.88,448.03,7277.0,423.5047,424.5945,423.5047,424.5945,7277.0
2023-08-17 09:50:00,448.04,449.47,447.98,449.41,9687.0,424.604,425.9592,424.5472,425.9024,9687.0
2023-08-17 10:00:00,449.06,450.08,449.06,449.72,9786.0,425.5707,426.5373,425.5707,426.1961,9786.0
2023-08-17 10:10:00,449.75,449.89,449.42,449.62,5626.0,426.2246,426.3573,425.9118,426.1014,5626.0
2023-08-17 10:20:00,449.5,449.67,448.92,449.53,4340.0,425.9877,426.1488,425.438,426.0161,4340.0
2023-08-17 10:30:00,449.46,450.22,449.39,449.75,11344.0,425.9497,426.67,425.8834,426.2246,11344.0
2023-08-17 10:40:00,449.65,449.96,449.49,449.96,3300.0,426.1298,426.4236,425.9782,426.4236,3300.0
2023-08-17 10:50:00,449.74,449.75,449.3,449.46,7302.0,426.2151,426.2246,425.7981,425.9497,7302.0
2023-08-17 11:00:00,449.53,449.58,448.9,449.19,5693.0,426.0161,426.0635,425.419,425.6939,5693.0
2023-08-17 11:10:00,449.0,449.17,448.0,448.28,3079.0,425.5138,425.6749,424.5661,424.8315,3079.0
2023-08-17 11:20:00,448.4,448.58,447.96,447.98,4445.0,424.9452,425.1158,424.5282,424.5472,4445.0
2023-08-17 11:30:00,447.98,448.32,447.77,448.32,5097.0,424.5472,424.8694,424.3481,424.8694,5097.0
2023-08-17 11:40:00,448.35,448.47,447.99,448.38,1854.0,424.8978,425.0115,424.5566,424.9262,1854.0
2023-08-17 11:50:00,448.19,448.32,448.0,448.03,3378.0,424.7462,424.8694,424.5661,424.5945,3378.0
2023-08-17 12:00:00,448.03,448.91,448.03,448.88,5780.0,424.5945,425.4285,424.5945,425.4001,5780.0
2023-08-17 12:10:00,448.88,448.89,448.6,448.71,2425.0,425.4001,425.4096,425.1347,425.239,2425.0
2023-08-17 12:20:00,448.96,449.13,448.89,448.99,2794.0,425.4759,425.637,425.4096,425.5043,2794.0
2023-08-17 12:30:00,448.96,448.96,448.33,448.67,7733.0,425.4759,425.4759,424.8789,425.2011,7733.0
2023-08-17 12:40:00,448.53,448.69,448.36,448.49,3952.0,425.0684,425.22,424.9073,425.0305,3952.0
2023-08-17 12:50:00,448.76,448.85,448.46,448.67,2276.0,425.2864,425.3717,425.0021,425.2011,2276.0
2023-08-17 13:00:00,448.61,448.78,448.37,448.69,3080.0,425.1442,425.3053,424.9168,425.22,3080.0
2023-08-17 13:10:00,448.57,448.64,448.25,448.4,5667.0,425.1063,425.1726,424.803,424.9452,5667.0
2023-08-17 13:20:00,448.44,448.53,447.98,448.16,3405.0,424.9831,425.0684,424.5472,424.7177,3405.0
2023-08-17 13:30:00,448.11,448.41,448.01,448.31,5532.0,424.6704,424.9547,424.5756,424.8599,5532.0
2023-08-17 13:40:00,448.45,448.5,448.37,448.38,2949.0,424.9926,425.04,424.9168,424.9262,2949.0
2023-08-17 13:50:00,448.37,448.38,447.93,448.16,5250.0,424.9168,424.9262,424.4998,424.7177,5250.0
2023-08-17 14:00:00,448.1,448.15,447.73,447.89,17200.0,424.6609,424.7083,424.3102,424.4619,17200.0
2023-08-17 14:10:00,447.96,448.15,447.92,447.99,5345.0,424.5282,424.7083,424.4903,424.5566,5345.0
2023-08-17 14:20:00,448.0,448.39,447.96,448.39,3720.0,424.5661,424.9357,424.5282,424.9357,3720.0
2023-08-17 14:30:00,448.38,448.51,448.27,448.34,6914.0,424.9262,425.0494,424.822,424.8883,6914.0
2023-08-17 14:40:00,448.38,448.53,447.89,447.89,2926.0,424.9262,425.0684,424.4619,424.4619,2926.0
2023-08-17 14:50:00,448.07,448.08,447.23,447.53,9211.0,424.6325,424.6419,423.8364,424.1207,9211.0
2023-08-17 15:00:00,447.48,447.6,446.91,447.38,6318.0,424.0733,424.187,423.5331,423.9785,6318.0
2023-08-17 15:10:00,447.28,447.38,446.75,446.91,5339.0,423.8838,423.9785,423.3815,423.5331,5339.0
2023-08-17 15:20:00,447.0,447.36,446.8,447.36,6509.0,423.6184,423.9596,423.4289,423.9596,6509.0
2023-08-17 15:30:00,447.32,447.55,446.98,447.36,11543.0,423.9217,424.1397,423.5995,423.9596,11543.0
2023-08-17 15:40:00,447.36,447.56,446.7,446.7,17618.0,423.9596,424.1491,423.3341,423.3341,17618.0
2023-08-17 15:50:00,446.87,447.23,446.43,446.6,30910.0,423.4952,423.8364,423.0782,423.2393,30910.0
2023-08-18 09:30:00,445.42,449.52,445.38,449.3,46481.0,422.1211,426.0066,422.0832,425.7981,46481.0
2023-08-18 09:40:00,449.3,451.51,449.29,451.36,46029.0,425.7981,427.8925,425.7886,427.7504,46029.0
2023-08-18 09:50:00,451.42,451.5,450.67,451.4,11485.0,427.8072,427.883,427.0965,427.7883,11485.0
2023-08-18 10:00:00,451.34,451.91,451.34,451.8,11718.0,427.7314,428.2716,427.7314,428.1673,11718.0
2023-08-18 10:10:00,451.88,452.32,451.69,452.14,29214.0,428.2432,428.6601,428.0631,428.4896,29214.0
2023-08-18 10:20:00,452.14,452.32,451.33,451.59,11064.0,428.4896,428.6601,427.7219,427.9683,11064.0
2023-08-18 10:30:00,451.6,451.94,451.46,451.53,11607.0,427.9778,428.3,427.8451,427.9115,11607.0
2023-08-18 10:40:00,451.63,453.41,451.5,453.4,8440.0,428.0062,429.6931,427.883,429.6837,8440.0
2023-08-18 10:50:00,453.35,453.59,452.95,453.35,5670.0,429.6363,429.8637,429.2572,429.6363,5670.0
2023-08-18 11:00:00,453.45,454.81,453.15,454.62,11546.0,429.731,431.0199,429.4467,430.8398,11546.0
2023-08-18 11:10:00,454.64,455.18,454.32,454.66,13521.0,430.8588,431.3705,430.5555,430.8777,13521.0
2023-08-18 11:20:00,454.65,454.91,454.03,454.79,13515.0,430.8683,431.1147,430.2807,431.0009,13515.0
2023-08-18 11:30:00,454.78,455.37,454.65,454.74,37266.0,430.9915,431.5506,430.8683,430.9536,37266.0
2023-08-18 11:40:00,454.55,454.78,453.93,454.78,6226.0,430.7735,430.9915,430.1859,430.9915,6226.0
2023-08-18 11:50:00,454.86,454.88,454.07,454.07,5799.0,431.0673,431.0862,430.3186,430.3186,5799.0
2023-08-18 12:00:00,454.09,454.4,453.38,454.07,7475.0,430.3376,430.6313,429.6647,430.3186,7475.0
2023-08-18 12:10:00,454.05,454.05,453.36,453.45,7283.0,430.2997,430.2997,429.6457,429.731,7283.0
2023-08-18 12:20:00,453.17,453.73,452.97,453.73,9198.0,429.4657,429.9964,429.2761,429.9964,9198.0
2023-08-18 12:30:00,453.6,453.67,453.21,453.56,7848.0,429.8732,429.9395,429.5036,429.8353,7848.0
2023-08-18 12:40:00,453.61,453.77,453.48,453.52,5662.0,429.8827,430.0343,429.7595,429.7974,5662.0
2023-08-18 12:50:00,453.52,453.8,453.33,453.33,3823.0,429.7974,430.0627,429.6173,429.6173,3823.0
2023-08-18 13:00:00,453.54,453.59,453.17,453.17,3304.0,429.8163,429.8637,429.4657,429.4657,3304.0
2023-08-18 13:10:00,453.18,453.18,452.27,452.28,3252.0,429.4752,429.4752,428.6128,428.6222,3252.0
2023-08-18 13:20:00,452.49,452.49,451.74,451.81,3537.0,428.8213,428.8213,428.1105,428.1768,3537.0
2023-08-18 13:30:00,451.93,451.93,451.53,451.58,10879.0,428.2905,428.2905,427.9115,427.9589,10879.0
2023-08-18 13:40:00,451.81,452.45,451.56,452.45,22584.0,428.1768,428.7833,427.9399,428.7833,22584.0
2023-08-18 13:50:00,452.22,452.22,451.1,451.11,13608.0,428.5654,428.5654,427.504,427.5134,13608.0
2023-08-18 14:00:00,451.17,452.41,451.17,452.1,4964.0,427.5703,428.7454,427.5703,428.4517,4964.0
2023-08-18 14:10:00,451.88,451.88,451.37,451.61,2080.0,428.2432,428.2432,427.7598,427.9873,2080.0
2023-08-18 14:20:00,451.69,451.76,450.92,451.38,4497.0,428.0631,428.1294,427.3334,427.7693,4497.0
2023-08-18 14:30:00,451.33,452.0,451.32,451.9,3864.0,427.7219,428.3569,427.7125,428.2621,3864.0
2023-08-18 14:40:00,451.9,452.01,451.21,451.31,6056.0,428.2621,428.3664,427.6082,427.703,6056.0
2023-08-18 14:50:00,451.31,451.38,450.58,450.73,4715.0,427.703,427.7693,427.0112,427.1533,4715.0
2023-08-18 15:00:00,450.7,450.96,450.61,450.62,4770.0,427.1249,427.3713,427.0396,427.0491,4770.0
2023-08-18 15:10:00,450.53,450.61,449.98,449.98,7574.0,426.9638,427.0396,426.4425,426.4425,7574.0
2023-08-18 15:20:00,450.19,450.24,449.52,449.77,6361.0,426.6416,426.6889,426.0066,426.2435,6361.0
2023-08-18 15:30:00,449.62,449.87,449.11,449.16,8676.0,426.1014,426.3383,425.6181,425.6654,8676.0
2023-08-18 15:40:00,449.26,450.06,449.07,449.66,14970.0,425.7602,426.5184,425.5801,426.1393,14970.0
2023-08-18 15:50:00,449.86,450.16,449.22,450.13,61074.0,426.3288,426.6131,425.7223,426.5847,61074.0
2023-08-21 09:30:00,449.84,450.67,449.0,450.52,17014.0,426.3099,427.0965,425.5138,426.9543,17014.0
2023-08-21 09:40:00,450.47,450.76,449.74,449.9,6703.0,426.9069,427.1817,426.2151,426.3667,6703.0
2023-08-21 09:50:00,450.02,450.66,449.6,450.5,2741.0,426.4805,427.087,426.0824,426.9353,2741.0
2023-08-21 10:00:00,450.3,450.55,450.08,450.14,1651.0,426.7458,426.9827,426.5373,426.5942,1651.0
2023-08-21 10:10:00,449.95,450.32,449.69,450.31,2857.0,426.4141,426.7648,426.1677,426.7553,2857.0
2023-08-21 10:20:00,450.35,451.63,450.34,451.46,15648.0,426.7932,428.0062,426.7837,427.8451,15648.0
2023-08-21 10:30:00,451.4,452.03,451.35,451.95,3454.0,427.7883,428.3853,427.7409,428.3095,3454.0
2023-08-21 10:40:00,451.99,452.31,451.97,452.05,9082.0,428.3474,428.6507,428.3285,428.4043,9082.0
2023-08-21 10:50:00,452.0,453.03,451.99,452.94,6371.0,428.3569,429.333,428.3474,429.2477,6371.0
2023-08-21 11:00:00,452.9,452.91,452.25,452.6,5429.0,429.2098,429.2193,428.5938,428.9255,5429.0
2023-08-21 11:10:00,452.53,452.76,452.43,452.76,1611.0,428.8592,429.0771,428.7644,429.0771,1611.0
2023-08-21 11:20:00,452.88,452.88,452.49,452.54,9257.0,429.1909,429.1909,428.8213,428.8686,9257.0
2023-08-21 11:30:00,452.66,452.8,451.98,452.0,3644.0,428.9824,429.115,428.3379,428.3569,3644.0
2023-08-21 11:40:00,452.0,452.0,450.82,450.96,5881.0,428.3569,428.3569,427.2386,427.3713,5881.0
2023-08-21 11:50:00,450.86,451.16,450.85,451.06,1843.0,427.2765,427.5608,427.267,427.4661,1843.0
2023-08-21 12:00:00,450.95,451.38,450.92,450.94,5945.0,427.3618,427.7693,427.3334,427.3523,5945.0
2023-08-21 12:10:00,450.99,451.63,450.98,451.58,1600.0,427.3997,428.0062,427.3902,427.9589,1600.0
2023-08-21 12:20:00,451.58,451.88,451.31,451.75,6202.0,427.9589,428.2432,427.703,428.12,6202.0
2023-08-21 12:30:00,451.76,451.94,451.72,451.81,5658.0,428.1294,428.3,428.0915,428.1768,5658.0
2023-08-21 12:40:00,451.82,451.84,451.5,451.5,4017.0,428.1863,428.2053,427.883,427.883,4017.0
2023-08-21 12:50:00,451.62,451.97,451.61,451.87,2200.0,427.9968,428.3285,427.9873,428.2337,2200.0
2023-08-21 13:00:00,451.69,451.75,451.35,451.51,5119.0,428.0631,428.12,427.7409,427.8925,5119.0
2023-08-21 13:10:00,451.51,451.54,451.21,451.4,2276.0,427.8925,427.9209,427.6082,427.7883,2276.0
2023-08-21 13:20:00,451.38,451.74,451.36,451.74,3344.0,427.7693,428.1105,427.7504,428.1105,3344.0
2023-08-21 13:30:00,451.59,451.69,450.57,450.57,3220.0,427.9683,428.0631,427.0017,427.0017,3220.0
2023-08-21 13:40:00,450.85,451.03,450.62,451.03,1884.0,427.267,427.4376,427.0491,427.4376,1884.0
2023-08-21 13:50:00,451.0,451.0,450.66,450.79,2439.0,427.4092,427.4092,427.087,427.2102,2439.0
2023-08-21 14:00:00,450.86,451.05,450.68,451.05,2870.0,427.2765,427.4566,427.1059,427.4566,2870.0
2023-08-21 14:10:00,451.05,451.44,450.97,451.07,2387.0,427.4566,427.8262,427.3808,427.4755,2387.0
2023-08-21 14:20:00,450.98,451.28,450.97,451.25,1998.0,427.3902,427.6745,427.3808,427.6461,1998.0
2023-08-21 14:30:00,451.25,451.7,451.2,451.4,3181.0,427.6461,428.0726,427.5987,427.7883,3181.0
2023-08-21 14:40:00,451.51,451.76,451.47,451.76,2539.0,427.8925,428.1294,427.8546,428.1294,2539.0
2023-08-21 14:50:00,451.8,451.87,451.61,451.73,2861.0,428.1673,428.2337,427.9873,428.101,2861.0
2023-08-21 15:00:00,451.82,452.15,451.72,451.93,7798.0,428.1863,428.499,428.0915,428.2905,7798.0
2023-08-21 15:10:00,451.94,451.99,451.64,451.95,3367.0,428.3,428.3474,428.0157,428.3095,3367.0
2023-08-21 15:20:00,451.76,451.96,451.36,451.64,4415.0,428.1294,428.319,427.7504,428.0157,4415.0
2023-08-21 15:30:00,451.6,451.81,451.42,451.55,5705.0,427.9778,428.1768,427.8072,427.9304,5705.0
2023-08-21 15:40:00,451.65,452.23,451.65,451.94,9184.0,428.0252,428.5749,428.0252,428.3,9184.0
2023-08-21 15:50:00,452.0,452.0,451.17,451.59,20485.0,428.3569,428.3569,427.5703,427.9683,20485.0
2023-08-22 09:30:00,451.74,453.89,451.54,453.22,22541.0,428.1105,430.148,427.9209,429.5131,22541.0
2023-08-22 09:40:00,452.82,452.84,451.91,452.5,4235.0,429.134,429.1529,428.2716,428.8307,4235.0
2023-08-22 09:50:00,452.29,453.07,451.97,452.99,4720.0,428.6317,429.3709,428.3285,429.2951,4720.0
2023-08-22 10:00:00,452.97,453.2,452.24,452.41,9073.0,429.2761,429.4941,428.5843,428.7454,9073.0
2023-08-22 10:10:00,452.37,452.62,452.16,452.47,6555.0,428.7075,428.9445,428.5085,428.8023,6555.0
2023-08-22 10:20:00,452.47,452.69,451.86,451.96,7896.0,428.8023,429.0108,428.2242,428.319,7896.0
2023-08-22 10:30:00,451.87,451.87,451.36,451.44,5472.0,428.2337,428.2337,427.7504,427.8262,5472.0
2023-08-22 10:40:00,451.42,451.84,451.17,451.17,6241.0,427.8072,428.2053,427.5703,427.5703,6241.0
2023-08-22 10:50:00,450.99,451.03,450.46,451.03,4322.0,427.3997,427.4376,426.8974,427.4376,4322.0
2023-08-22 11:00:00,451.1,451.24,450.75,450.92,3788.0,427.504,427.6366,427.1723,427.3334,3788.0
2023-08-22 11:10:00,450.86,451.06,450.49,450.71,4655.0,427.2765,427.4661,426.9259,427.1344,4655.0
2023-08-22 11:20:00,450.62,451.44,450.52,451.25,4662.0,427.0491,427.8262,426.9543,427.6461,4662.0
2023-08-22 11:30:00,451.33,451.69,451.2,451.27,4030.0,427.7219,428.0631,427.5987,427.6651,4030.0
2023-08-22 11:40:00,451.1,451.54,451.01,451.45,3872.0,427.504,427.9209,427.4187,427.8357,3872.0
2023-08-22 11:50:00,451.49,451.74,451.49,451.49,4284.0,427.8736,428.1105,427.8736,427.8736,4284.0
2023-08-22 12:00:00,451.58,451.86,451.39,451.76,6093.0,427.9589,428.2242,427.7788,428.1294,6093.0
2023-08-22 12:10:00,451.71,451.86,451.43,451.52,4046.0,428.0821,428.2242,427.8167,427.902,4046.0
2023-08-22 12:20:00,451.54,451.78,451.4,451.66,4681.0,427.9209,428.1484,427.7883,428.0347,4681.0
2023-08-22 12:30:00,451.73,452.07,451.73,452.03,2646.0,428.101,428.4232,428.101,428.3853,2646.0
2023-08-22 12:40:00,452.04,452.27,451.79,451.79,3966.0,428.3948,428.6128,428.1579,428.1579,3966.0
2023-08-22 12:50:00,451.8,452.05,451.59,451.66,5381.0,428.1673,428.4043,427.9683,428.0347,5381.0
2023-08-22 13:00:00,451.55,451.81,451.2,451.81,13086.0,427.9304,428.1768,427.5987,428.1768,13086.0
2023-08-22 13:10:00,451.59,451.94,451.39,451.71,4376.0,427.9683,428.3,427.7788,428.0821,4376.0
2023-08-22 13:20:00,451.76,451.91,451.71,451.72,1100.0,428.1294,428.2716,428.0821,428.0915,1100.0
2023-08-22 13:30:00,451.8,452.11,451.8,451.98,5161.0,428.1673,428.4611,428.1673,428.3379,5161.0
2023-08-22 13:40:00,451.98,452.19,451.94,451.96,2925.0,428.3379,428.5369,428.3,428.319,2925.0
2023-08-22 13:50:00,451.99,452.05,451.77,451.92,4125.0,428.3474,428.4043,428.1389,428.2811,4125.0
2023-08-22 14:00:00,451.86,452.05,451.76,451.97,4527.0,428.2242,428.4043,428.1294,428.3285,4527.0
2023-08-22 14:10:00,451.96,451.96,451.25,451.35,5301.0,428.319,428.319,427.6461,427.7409,5301.0
2023-08-22 14:20:00,451.35,451.65,451.3,451.51,4895.0,427.7409,428.0252,427.6935,427.8925,4895.0
2023-08-22 14:30:00,451.69,452.06,451.69,451.87,3282.0,428.0631,428.4137,428.0631,428.2337,3282.0
2023-08-22 14:40:00,452.0,452.14,451.9,451.99,5824.0,428.3569,428.4896,428.2621,428.3474,5824.0
2023-08-22 14:50:00,451.95,452.05,451.88,452.03,4210.0,428.3095,428.4043,428.2432,428.3853,4210.0
2023-08-22 15:00:00,452.05,452.47,451.96,452.32,5685.0,428.4043,428.8023,428.319,428.6601,5685.0
2023-08-22 15:10:00,452.43,452.94,452.43,452.94,7027.0,428.7644,429.2477,428.7644,429.2477,7027.0
2023-08-22 15:20:00,452.94,453.02,452.64,452.79,7456.0,429.2477,429.3235,428.9634,429.1056,7456.0
2023-08-22 15:30:00,452.72,452.72,452.06,452.43,6351.0,429.0392,429.0392,428.4137,428.7644,6351.0
2023-08-22 15:40:00,452.43,453.06,452.35,452.84,12570.0,428.7644,429.3614,428.6886,429.1529,12570.0
2023-08-22 15:50:00,452.8,453.1,452.47,452.88,51804.0,429.115,429.3993,428.8023,429.1909,51804.0
2023-08-23 09:30:00,454.58,454.88,453.15,453.94,15802.0,430.8019,431.0862,429.4467,430.1954,15802.0
2023-08-23 09:40:00,454.2,454.75,453.35,454.75,9067.0,430.4418,430.963,429.6363,430.963,9067.0
2023-08-23 09:50:00,454.05,454.56,453.81,454.5,13435.0,430.2997,430.783,430.0722,430.7261,13435.0
2023-08-23 10:00:00,454.32,454.89,454.29,454.5,7307.0,430.5555,431.0957,430.5271,430.7261,7307.0
2023-08-23 10:10:00,454.49,454.49,453.47,453.47,2751.0,430.7166,430.7166,429.75,429.75,2751.0
2023-08-23 10:20:00,453.35,453.35,452.79,453.06,2314.0,429.6363,429.6363,429.1056,429.3614,2314.0
2023-08-23 10:30:00,453.01,453.31,452.82,452.87,5776.0,429.3141,429.5984,429.134,429.1814,5776.0
2023-08-23 10:40:00,452.77,453.54,452.51,453.28,3988.0,429.0866,429.8163,428.8402,429.5699,3988.0
2023-08-23 10:50:00,453.25,453.44,453.06,453.13,3613.0,429.5415,429.7216,429.3614,429.4278,3613.0
2023-08-23 11:00:00,452.9,452.95,452.29,452.56,4676.0,429.2098,429.2572,428.6317,428.8876,4676.0
2023-08-23 11:10:00,452.64,452.64,452.17,452.25,2200.0,428.9634,428.9634,428.518,428.5938,2200.0
2023-08-23 11:20:00,452.34,453.29,452.33,453.14,2049.0,428.6791,429.5794,428.6696,429.4373,2049.0
2023-08-23 11:30:00,453.43,453.43,452.91,452.95,1745.0,429.7121,429.7121,429.2193,429.2572,1745.0
2023-08-23 11:40:00,453.18,453.58,452.82,453.19,3358.0,429.4752,429.8542,429.134,429.4846,3358.0
2023-08-23 11:50:00,453.12,453.51,453.12,453.5,2992.0,429.4183,429.7879,429.4183,429.7784,2992.0
2023-08-23 12:00:00,453.36,453.55,453.32,453.34,2594.0,429.6457,429.8258,429.6078,429.6268,2594.0
2023-08-23 12:10:00,453.41,453.75,453.41,453.58,2454.0,429.6931,430.0153,429.6931,429.8542,2454.0
2023-08-23 12:20:00,453.38,453.65,453.27,453.56,2113.0,429.6647,429.9206,429.5605,429.8353,2113.0
2023-08-23 12:30:00,453.51,453.65,453.48,453.55,1918.0,429.7879,429.9206,429.7595,429.8258,1918.0
2023-08-23 12:40:00,453.65,453.8,453.54,453.64,2256.0,429.9206,430.0627,429.8163,429.9111,2256.0
2023-08-23 12:50:00,453.54,453.78,453.54,453.57,1794.0,429.8163,430.0438,429.8163,429.8448,1794.0
2023-08-23 13:00:00,453.61,454.0,453.61,453.81,2335.0,429.8827,430.2523,429.8827,430.0722,2335.0
2023-08-23 13:10:00,453.75,454.0,453.34,453.76,9135.0,430.0153,430.2523,429.6268,430.0248,9135.0
2023-08-23 13:20:00,453.98,454.23,453.81,454.03,3418.0,430.2333,430.4702,430.0722,430.2807,3418.0
2023-08-23 13:30:00,454.12,454.51,453.49,453.71,6906.0,430.366,430.7356,429.7689,429.9774,6906.0
2023-08-23 13:40:00,453.76,453.89,453.36,453.8,5156.0,430.0248,430.148,429.6457,430.0627,5156.0
2023-08-23 13:50:00,453.65,453.65,453.29,453.56,4276.0,429.9206,429.9206,429.5794,429.8353,4276.0
2023-08-23 14:00:00,453.61,453.89,453.55,453.82,4268.0,429.8827,430.148,429.8258,430.0817,4268.0
2023-08-23 14:10:00,453.66,453.88,453.43,453.6,4827.0,429.9301,430.1385,429.7121,429.8732,4827.0
2023-08-23 14:20:00,453.61,453.76,453.33,453.68,3495.0,429.8827,430.0248,429.6173,429.949,3495.0
2023-08-23 14:30:00,453.82,453.82,453.33,453.33,3831.0,430.0817,430.0817,429.6173,429.6173,3831.0
2023-08-23 14:40:00,453.23,453.36,452.53,453.05,5249.0,429.5225,429.6457,428.8592,429.352,5249.0
2023-08-23 14:50:00,453.04,453.26,452.89,453.15,8873.0,429.3425,429.551,429.2003,429.4467,8873.0
2023-08-23 15:00:00,453.26,453.34,452.97,453.18,4826.0,429.551,429.6268,429.2761,429.4752,4826.0
2023-08-23 15:10:00,453.23,453.34,452.62,452.62,10078.0,429.5225,429.6268,428.9445,428.9445,10078.0
2023-08-23 15:20:00,452.71,453.01,452.08,452.85,8270.0,429.0297,429.3141,428.4327,429.1624,8270.0
2023-08-23 15:30:00,452.85,453.51,452.38,453.44,7921.0,429.1624,429.7879,428.717,429.7216,7921.0
2023-08-23 15:40:00,453.29,454.18,453.15,454.05,17509.0,429.5794,430.4229,429.4467,430.2997,17509.0
2023-08-23 15:50:00,454.19,454.63,453.44,454.42,70922.0,430.4323,430.8493,429.7216,430.6503,70922.0
2023-08-24 09:30:00,453.26,455.4,453.06,455.4,13841.0,429.551,431.579,429.3614,431.579,13841.0
2023-08-24 09:40:00,455.15,456.22,455.1,455.97,7740.0,431.3421,432.3561,431.2947,432.1192,7740.0
2023-08-24 09:50:00,456.26,456.83,456.05,456.7,14717.0,432.394,432.9342,432.195,432.811,14717.0
2023-08-24 10:00:00,456.48,456.99,456.41,456.62,11915.0,432.6025,433.0859,432.5362,432.7352,11915.0
2023-08-24 10:10:00,456.6,457.39,456.59,457.15,7332.0,432.7163,433.4649,432.7068,433.2375,7332.0
2023-08-24 10:20:00,457.14,457.52,456.93,457.4,10833.0,433.228,433.5881,433.029,433.4744,10833.0
2023-08-24 10:30:00,457.25,457.29,456.54,457.04,19666.0,433.3323,433.3702,432.6594,433.1332,19666.0
2023-08-24 10:40:00,457.0,457.33,456.78,457.33,5475.0,433.0953,433.4081,432.8868,433.4081,5475.0
2023-08-24 10:50:00,457.16,457.67,456.8,457.3,12387.0,433.247,433.7303,432.9058,433.3796,12387.0
2023-08-24 11:00:00,457.3,457.34,456.38,456.52,8357.0,433.3796,433.4176,432.5078,432.6404,8357.0
2023-08-24 11:10:00,456.42,457.31,456.29,456.98,5895.0,432.5457,433.3891,432.4225,433.0764,5895.0
2023-08-24 11:20:00,457.1,457.57,457.08,457.57,8667.0,433.1901,433.6355,433.1712,433.6355,8667.0
2023-08-24 11:30:00,457.56,457.56,456.78,456.79,3488.0,433.626,433.626,432.8868,432.8963,3488.0
2023-08-24 11:40:00,456.56,456.6,455.67,455.91,5284.0,432.6784,432.7163,431.8349,432.0624,5284.0
2023-08-24 11:50:00,455.92,456.17,455.91,456.01,4423.0,432.0718,432.3088,432.0624,432.1571,4423.0
2023-08-24 12:00:00,455.81,456.07,455.65,456.06,2826.0,431.9676,432.214,431.816,432.2045,2826.0
2023-08-24 12:10:00,455.96,456.16,455.65,455.73,4193.0,432.1097,432.2993,431.816,431.8918,4193.0
2023-08-24 12:20:00,455.75,455.95,455.6,455.81,23106.0,431.9107,432.1003,431.7686,431.9676,23106.0
2023-08-24 12:30:00,455.79,455.95,455.61,455.84,19569.0,431.9486,432.1003,431.7781,431.996,19569.0
2023-08-24 12:40:00,455.79,455.95,454.74,455.12,16142.0,431.9486,432.1003,430.9536,431.3137,16142.0
2023-08-24 12:50:00,455.24,455.25,454.47,454.5,1972.0,431.4274,431.4369,430.6977,430.7261,1972.0
2023-08-24 13:00:00,454.7,454.7,453.84,454.17,2103.0,430.9157,430.9157,430.1006,430.4134,2103.0
2023-08-24 13:10:00,454.13,454.25,453.9,454.03,2117.0,430.3755,430.4892,430.1575,430.2807,2117.0
2023-08-24 13:20:00,453.86,453.99,453.65,453.71,2658.0,430.1196,430.2428,429.9206,429.9774,2658.0
2023-08-24 13:30:00,453.63,453.94,453.52,453.94,3655.0,429.9016,430.1954,429.7974,430.1954,3655.0
2023-08-24 13:40:00,453.73,454.61,453.73,454.56,4447.0,429.9964,430.8304,429.9964,430.783,4447.0
2023-08-24 13:50:00,454.3,454.68,454.3,454.45,3512.0,430.5366,430.8967,430.5366,430.6787,3512.0
2023-08-24 14:00:00,454.4,454.58,453.68,454.06,2444.0,430.6313,430.8019,429.949,430.3091,2444.0
2023-08-24 14:10:00,454.11,454.42,453.63,453.76,2155.0,430.3565,430.6503,429.9016,430.0248,2155.0
2023-08-24 14:20:00,453.76,454.05,453.57,453.79,2736.0,430.0248,430.2997,429.8448,430.0533,2736.0
2023-08-24 14:30:00,453.69,453.69,453.02,453.02,1740.0,429.9585,429.9585,429.3235,429.3235,1740.0
2023-08-24 14:40:00,453.11,453.3,452.68,453.17,4488.0,429.4088,429.5889,429.0013,429.4657,4488.0
2023-08-24 14:50:00,453.19,453.19,452.56,453.03,3636.0,429.4846,429.4846,428.8876,429.333,3636.0
2023-08-24 15:00:00,453.05,453.33,452.9,453.33,5129.0,429.352,429.6173,429.2098,429.6173,5129.0
2023-08-24 15:10:00,453.22,453.68,453.2,453.31,8340.0,429.5131,429.949,429.4941,429.5984,8340.0
2023-08-24 15:20:00,453.3,453.53,452.91,453.52,6190.0,429.5889,429.8069,429.2193,429.7974,6190.0
2023-08-24 15:30:00,453.49,453.54,452.99,453.08,6214.0,429.7689,429.8163,429.2951,429.3804,6214.0
2023-08-24 15:40:00,453.11,453.34,452.79,453.04,12802.0,429.4088,429.6268,429.1056,429.3425,12802.0
2023-08-24 15:50:00,452.96,453.15,452.44,452.45,48431.0,429.2667,429.4467,428.7739,428.7833,48431.0
2023-08-25 09:30:00,455.26,455.26,453.2,453.41,14688.0,431.4464,431.4464,429.4941,429.6931,14688.0
2023-08-25 09:40:00,452.99,453.5,452.43,453.21,11644.0,429.2951,429.7784,428.7644,429.5036,11644.0
2023-08-25 09:50:00,453.13,453.13,452.33,452.97,8384.0,429.4278,429.4278,428.6696,429.2761,8384.0
2023-08-25 10:00:00,452.93,453.28,451.65,452.09,7544.0,429.2382,429.5699,428.0252,428.4422,7544.0
2023-08-25 10:10:00,452.0,452.32,451.42,451.76,5464.0,428.3569,428.6601,427.8072,428.1294,5464.0
2023-08-25 10:20:00,451.52,451.66,449.74,449.84,11904.0,427.902,428.0347,426.2151,426.3099,11904.0
2023-08-25 10:30:00,449.71,450.71,449.61,450.5,21766.0,426.1867,427.1344,426.0919,426.9353,21766.0
2023-08-25 10:40:00,450.22,450.26,449.35,449.72,5396.0,426.67,426.7079,425.8455,426.1961,5396.0
2023-08-25 10:50:00,449.75,449.95,449.06,449.66,7642.0,426.2246,426.4141,425.5707,426.1393,7642.0
2023-08-25 11:00:00,449.84,451.05,449.39,450.92,5643.0,426.3099,427.4566,425.8834,427.3334,5643.0
2023-08-25 11:10:00,451.08,451.74,450.72,451.1,7652.0,427.485,428.1105,427.1438,427.504,7652.0
2023-08-25 11:20:00,450.9,451.46,450.6,451.46,7501.0,427.3144,427.8451,427.0301,427.8451,7501.0
2023-08-25 11:30:00,451.58,452.13,451.51,452.06,8341.0,427.9589,428.4801,427.8925,428.4137,8341.0
2023-08-25 11:40:00,452.12,452.12,451.04,451.27,6677.0,428.4706,428.4706,427.4471,427.6651,6677.0
2023-08-25 11:50:00,451.19,451.34,450.91,450.94,2487.0,427.5893,427.7314,427.3239,427.3523,2487.0
2023-08-25 12:00:00,451.31,451.43,450.99,451.19,7865.0,427.703,427.8167,427.3997,427.5893,7865.0
2023-08-25 12:10:00,451.32,451.91,451.32,451.69,2390.0,427.7125,428.2716,427.7125,428.0631,2390.0
2023-08-25 12:20:00,451.95,452.39,451.81,452.39,32643.0,428.3095,428.7265,428.1768,428.7265,32643.0
2023-08-25 12:30:00,452.44,452.9,452.44,452.57,2977.0,428.7739,429.2098,428.7739,428.8971,2977.0
2023-08-25 12:40:00,452.59,452.59,451.63,451.84,9224.0,428.916,428.916,428.0062,428.2053,9224.0
2023-08-25 12:50:00,451.76,452.22,451.76,451.86,2056.0,428.1294,428.5654,428.1294,428.2242,2056.0
2023-08-25 13:00:00,452.09,452.1,452.03,452.03,600.0,428.4422,428.4517,428.3853,428.3853,600.0
2023-08-25 13:10:00,452.03,452.26,451.68,452.25,4235.0,428.3853,428.6033,428.0536,428.5938,4235.0
2023-08-25 13:20:00,452.35,452.44,451.87,451.87,4440.0,428.6886,428.7739,428.2337,428.2337,4440.0
2023-08-25 13:30:00,452.1,452.1,451.65,451.7,3404.0,428.4517,428.4517,428.0252,428.0726,3404.0
2023-08-25 13:40:00,451.63,451.87,451.53,451.87,2415.0,428.0062,428.2337,427.9115,428.2337,2415.0
2023-08-25 13:50:00,451.79,452.3,451.79,452.28,3911.0,428.1579,428.6412,428.1579,428.6222,3911.0
2023-08-25 14:00:00,452.42,453.03,452.41,452.81,7882.0,428.7549,429.333,428.7454,429.1245,7882.0
2023-08-25 14:10:00,452.71,452.85,451.78,451.91,5989.0,429.0297,429.1624,428.1484,428.2716,5989.0
2023-08-25 14:20:00,452.04,453.17,451.99,453.06,3857.0,428.3948,429.4657,428.3474,429.3614,3857.0
2023-08-25 14:30:00,453.06,453.07,452.86,452.97,4242.0,429.3614,429.3709,429.1719,429.2761,4242.0
2023-08-25 14:40:00,452.96,453.15,452.41,452.68,3865.0,429.2667,429.4467,428.7454,429.0013,3865.0
2023-08-25 14:50:00,452.69,453.13,452.59,453.04,8562.0,429.0108,429.4278,428.916,429.3425,8562.0
2023-08-25 15:00:00,453.25,453.58,452.53,452.54,7399.0,429.5415,429.8542,428.8592,428.8686,7399.0
2023-08-25 15:10:00,452.73,452.81,451.95,452.03,9737.0,429.0487,429.1245,428.3095,428.3853,9737.0
2023-08-25 15:20:00,452.14,452.74,452.14,452.33,4854.0,428.4896,429.0582,428.4896,428.6696,4854.0
2023-08-25 15:30:00,452.22,452.54,452.0,452.21,6800.0,428.5654,428.8686,428.3569,428.5559,6800.0
2023-08-25 15:40:00,452.09,452.24,451.5,451.5,10242.0,428.4422,428.5843,427.883,427.883,10242.0
2023-08-25 15:50:00,451.41,451.6,450.86,451.07,52060.0,427.7977,427.9778,427.2765,427.4755,52060.0
2023-08-28 09:30:00,450.81,451.78,450.27,451.52,15931.0,427.2291,428.1484,426.7174,427.902,15931.0
2023-08-28 09:40:00,451.53,451.92,450.71,451.22,14193.0,427.9115,428.2811,427.1344,427.6177,14193.0
2023-08-28 09:50:00,451.51,452.61,451.49,451.91,8106.0,427.8925,428.935,427.8736,428.2716,8106.0
2023-08-28 10:00:00,452.21,452.32,451.9,451.98,10062.0,428.5559,428.6601,428.2621,428.3379,10062.0
2023-08-28 10:10:00,451.91,452.03,451.12,451.12,8267.0,428.2716,428.3853,427.5229,427.5229,8267.0
2023-08-28 10:20:00,451.17,451.31,450.79,450.79,4849.0,427.5703,427.703,427.2102,427.2102,4849.0
2023-08-28 10:30:00,450.59,450.91,450.59,450.77,8315.0,427.0206,427.3239,427.0206,427.1912,8315.0
2023-08-28 10:40:00,450.79,451.86,450.67,451.05,15977.0,427.2102,428.2242,427.0965,427.4566,15977.0
2023-08-28 10:50:00,451.06,451.92,450.97,451.8,10808.0,427.4661,428.2811,427.3808,428.1673,10808.0
2023-08-28 11:00:00,451.87,451.87,451.39,451.39,4432.0,428.2337,428.2337,427.7788,427.7788,4432.0
2023-08-28 11:10:00,451.42,451.42,451.06,451.22,2150.0,427.8072,427.8072,427.4661,427.6177,2150.0
2023-08-28 11:20:00,451.16,451.99,451.02,451.81,7836.0,427.5608,428.3474,427.4281,428.1768,7836.0
2023-08-28 11:30:00,452.03,452.5,451.82,452.5,4381.0,428.3853,428.8307,428.1863,428.8307,4381.0
2023-08-28 11:40:00,452.65,452.65,451.99,452.55,3946.0,428.9729,428.9729,428.3474,428.8781,3946.0
2023-08-28 11:50:00,452.38,452.43,451.92,452.09,9136.0,428.717,428.7644,428.2811,428.4422,9136.0
2023-08-28 12:00:00,452.09,452.89,452.09,452.66,3913.0,428.4422,429.2003,428.4422,428.9824,3913.0
2023-08-28 12:10:00,452.8,453.03,452.58,452.59,8995.0,429.115,429.333,428.9065,428.916,8995.0
2023-08-28 12:20:00,452.44,452.78,452.42,452.64,6225.0,428.7739,429.0961,428.7549,428.9634,6225.0
2023-08-28 12:30:00,452.64,452.64,452.15,452.44,3904.0,428.9634,428.9634,428.499,428.7739,3904.0
2023-08-28 12:40:00,452.28,452.61,452.12,452.28,5557.0,428.6222,428.935,428.4706,428.6222,5557.0
2023-08-28 12:50:00,452.09,452.4,451.9,452.34,3366.0,428.4422,428.736,428.2621,428.6791,3366.0
2023-08-28 13:00:00,452.45,452.8,452.42,452.59,4982.0,428.7833,429.115,428.7549,428.916,4982.0
2023-08-28 13:10:00,452.65,452.99,452.44,452.8,9395.0,428.9729,429.2951,428.7739,429.115,9395.0
2023-08-28 13:20:00,452.85,453.33,452.85,453.26,12372.0,429.1624,429.6173,429.1624,429.551,12372.0
2023-08-28 13:30:00,453.22,453.32,452.91,453.1,5909.0,429.5131,429.6078,429.2193,429.3993,5909.0
2023-08-28 13:40:00,453.05,453.19,452.86,452.91,3339.0,429.352,429.4846,429.1719,429.2193,3339.0
2023-08-28 13:50:00,453.01,453.08,452.3,452.3,4316.0,429.3141,429.3804,428.6412,428.6412,4316.0
2023-08-28 14:00:00,452.32,452.35,451.58,451.71,4884.0,428.6601,428.6886,427.9589,428.0821,4884.0
2023-08-28 14:10:00,451.73,451.96,451.44,451.83,3970.0,428.101,428.319,427.8262,428.1958,3970.0
2023-08-28 14:20:00,451.77,452.31,451.77,451.94,6976.0,428.1389,428.6507,428.1389,428.3,6976.0
2023-08-28 14:30:00,451.84,452.06,451.51,451.69,4561.0,428.2053,428.4137,427.8925,428.0631,4561.0
2023-08-28 14:40:00,451.6,452.14,451.59,452.14,5490.0,427.9778,428.4896,427.9683,428.4896,5490.0
2023-08-28 14:50:00,452.12,452.15,451.77,452.15,5640.0,428.4706,428.499,428.1389,428.499,5640.0
2023-08-28 15:00:00,452.15,452.43,452.12,452.34,7603.0,428.499,428.7644,428.4706,428.6791,7603.0
2023-08-28 15:10:00,452.27,452.27,451.61,451.85,6436.0,428.6128,428.6128,427.9873,428.2147,6436.0
2023-08-28 15:20:00,451.82,452.1,451.8,451.85,9140.0,428.1863,428.4517,428.1673,428.2147,9140.0
2023-08-28 15:30:00,451.7,452.08,451.63,451.72,10453.0,428.0726,428.4327,428.0062,428.0915,10453.0
2023-08-28 15:40:00,451.63,452.27,451.6,451.86,16496.0,428.0062,428.6128,427.9778,428.2242,16496.0
2023-08-28 15:50:00,451.91,452.51,451.74,452.31,51812.0,428.2716,428.8402,428.1105,428.6507,51812.0
2023-08-29 09:30:00,452.32,453.26,451.62,453.09,13616.0,428.6601,429.551,427.9968,429.3899,13616.0
2023-08-29 09:40:00,453.09,453.14,452.26,452.87,3592.0,429.3899,429.4373,428.6033,429.1814,3592.0
2023-08-29 09:50:00,452.52,452.86,452.39,452.68,4412.0,428.8497,429.1719,428.7265,429.0013,4412.0
2023-08-29 10:00:00,452.86,452.96,451.4,451.63,11820.0,429.1719,429.2667,427.7883,428.0062,11820.0
2023-08-29 10:10:00,451.67,452.12,450.59,451.68,10946.0,428.0441,428.4706,427.0206,428.0536,10946.0
2023-08-29 10:20:00,451.53,451.54,449.56,449.62,19182.0,427.9115,427.9209,426.0445,426.1014,19182.0
2023-08-29 10:30:00,449.59,449.81,446.76,447.34,34147.0,426.0729,426.2814,423.391,423.9406,34147.0
2023-08-29 10:40:00,447.34,447.34,444.49,444.86,55173.0,423.9406,423.9406,421.2397,421.5904,55173.0
2023-08-29 10:50:00,444.91,446.11,444.7,446.04,20038.0,421.6377,422.775,421.4387,422.7086,20038.0
2023-08-29 11:00:00,446.03,446.98,445.79,446.45,12911.0,422.6992,423.5995,422.4717,423.0972,12911.0
2023-08-29 11:10:00,446.45,446.53,445.99,446.35,12998.0,423.0972,423.173,422.6613,423.0024,12998.0
2023-08-29 11:20:00,446.47,447.55,446.47,447.29,13936.0,423.1161,424.1397,423.1161,423.8933,13936.0
2023-08-29 11:30:00,447.41,448.47,447.13,448.1,6986.0,424.007,425.0115,423.7416,424.6609,6986.0
2023-08-29 11:40:00,448.29,448.69,447.88,447.88,6713.0,424.8409,425.22,424.4524,424.4524,6713.0
2023-08-29 11:50:00,448.13,448.39,447.86,448.31,10566.0,424.6893,424.9357,424.4334,424.8599,10566.0
2023-08-29 12:00:00,448.21,448.33,447.88,448.0,2946.0,424.7651,424.8789,424.4524,424.5661,2946.0
2023-08-29 12:10:00,448.13,448.44,447.86,448.26,8304.0,424.6893,424.9831,424.4334,424.8125,8304.0
2023-08-29 12:20:00,448.31,448.49,448.0,448.35,6079.0,424.8599,425.0305,424.5661,424.8978,6079.0
2023-08-29 12:30:00,448.32,448.46,447.71,448.12,23096.0,424.8694,425.0021,424.2913,424.6798,23096.0
2023-08-29 12:40:00,448.23,448.29,447.53,447.77,14143.0,424.7841,424.8409,424.1207,424.3481,14143.0
2023-08-29 12:50:00,447.79,448.17,447.2,447.98,5386.0,424.3671,424.7272,423.808,424.5472,5386.0
2023-08-29 13:00:00,448.29,448.96,447.98,448.94,7362.0,424.8409,425.4759,424.5472,425.4569,7362.0
2023-08-29 13:10:00,448.86,449.27,448.82,448.95,4859.0,425.3811,425.7697,425.3432,425.4664,4859.0
2023-08-29 13:20:00,448.79,449.26,448.71,448.73,4541.0,425.3148,425.7602,425.239,425.2579,4541.0
2023-08-29 13:30:00,448.68,449.14,448.67,448.9,10473.0,425.2105,425.6465,425.2011,425.419,10473.0
2023-08-29 13:40:00,449.12,449.44,448.69,448.69,6966.0,425.6275,425.9308,425.22,425.22,6966.0
2023-08-29 13:50:00,448.55,449.03,448.3,448.46,8598.0,425.0873,425.5422,424.8504,425.0021,8598.0
2023-08-29 14:00:00,448.43,448.54,447.95,448.02,4915.0,424.9736,425.0779,424.5187,424.5851,4915.0
2023-08-29 14:10:00,447.94,447.94,447.62,447.63,4152.0,424.5093,424.5093,424.206,424.2155,4152.0
2023-08-29 14:20:00,447.73,447.84,447.5,447.6,12256.0,424.3102,424.4145,424.0923,424.187,12256.0
2023-08-29 14:30:00,447.54,448.1,447.53,447.82,8670.0,424.1302,424.6609,424.1207,424.3955,8670.0
2023-08-29 14:40:00,447.93,448.33,447.82,447.94,7953.0,424.4998,424.8789,424.3955,424.5093,7953.0
2023-08-29 14:50:00,447.94,447.94,447.43,447.69,12121.0,424.5093,424.5093,424.0259,424.2723,12121.0
2023-08-29 15:00:00,447.69,447.9,447.53,447.61,7801.0,424.2723,424.4713,424.1207,424.1965,7801.0
2023-08-29 15:10:00,447.59,447.98,447.51,447.85,7560.0,424.1776,424.5472,424.1017,424.424,7560.0
2023-08-29 15:20:00,447.86,448.42,447.75,448.13,8469.0,424.4334,424.9641,424.3292,424.6893,8469.0
2023-08-29 15:30:00,448.15,448.43,447.97,448.13,17113.0,424.7083,424.9736,424.5377,424.6893,17113.0
2023-08-29 15:40:00,448.23,448.4,447.9,448.02,22845.0,424.7841,424.9452,424.4713,424.5851,22845.0
2023-08-29 15:50:00,448.09,448.58,447.96,448.34,65100.0,424.6514,425.1158,424.5282,424.8883,65100.0
2023-08-30 09:30:00,449.44,453.59,448.48,453.5,46509.0,425.9308,429.8637,425.021,429.7784,46509.0
2023-08-30 09:40:00,452.54,455.75,452.54,455.25,26527.0,428.8686,431.9107,428.8686,431.4369,26527.0
2023-08-30 09:50:00,455.44,455.89,455.04,455.27,17828.0,431.6169,432.0434,431.2379,431.4558,17828.0
2023-08-30 10:00:00,455.26,455.92,455.1,455.81,23586.0,431.4464,432.0718,431.2947,431.9676,23586.0
2023-08-30 10:10:00,455.87,455.87,455.17,455.21,22904.0,432.0244,432.0244,431.3611,431.399,22904.0
2023-08-30 10:20:00,455.21,455.65,453.61,454.17,12530.0,431.399,431.816,429.8827,430.4134,12530.0
2023-08-30 10:30:00,454.15,454.27,453.54,453.8,6865.0,430.3944,430.5081,429.8163,430.0627,6865.0
2023-08-30 10:40:00,453.8,454.57,453.7,454.56,6184.0,430.0627,430.7925,429.968,430.783,6184.0
2023-08-30 10:50:00,454.56,454.56,453.5,453.5,6434.0,430.783,430.783,429.7784,429.7784,6434.0
2023-08-30 11:00:00,453.72,453.8,453.01,453.1,5510.0,429.9869,430.0627,429.3141,429.3993,5510.0
2023-08-30 11:10:00,453.14,453.72,453.01,453.49,6158.0,429.4373,429.9869,429.3141,429.7689,6158.0
2023-08-30 11:20:00,453.57,453.81,453.32,453.79,6318.0,429.8448,430.0722,429.6078,430.0533,6318.0
2023-08-30 11:30:00,453.93,453.93,453.0,453.32,5208.0,430.1859,430.1859,429.3046,429.6078,5208.0
2023-08-30 11:40:00,453.54,453.84,453.42,453.65,3273.0,429.8163,430.1006,429.7026,429.9206,3273.0
2023-08-30 11:50:00,453.63,453.93,453.57,453.8,7193.0,429.9016,430.1859,429.8448,430.0627,7193.0
2023-08-30 12:00:00,453.7,453.77,453.45,453.53,22050.0,429.968,430.0343,429.731,429.8069,22050.0
2023-08-30 12:10:00,453.51,453.83,453.42,453.42,3364.0,429.7879,430.0912,429.7026,429.7026,3364.0
2023-08-30 12:20:00,453.4,453.94,453.36,453.59,3458.0,429.6837,430.1954,429.6457,429.8637,3458.0
2023-08-30 12:30:00,453.63,453.8,453.41,453.44,3267.0,429.9016,430.0627,429.6931,429.7216,3267.0
2023-08-30 12:40:00,453.58,453.66,453.34,453.42,8121.0,429.8542,429.9301,429.6268,429.7026,8121.0
2023-08-30 12:50:00,453.42,453.42,453.01,453.29,5117.0,429.7026,429.7026,429.3141,429.5794,5117.0
2023-08-30 13:00:00,453.25,453.39,452.78,452.78,2808.0,429.5415,429.6742,429.0961,429.0961,2808.0
2023-08-30 13:10:00,452.66,452.72,452.17,452.21,4356.0,428.9824,429.0392,428.518,428.5559,4356.0
2023-08-30 13:20:00,452.31,452.41,452.22,452.28,2873.0,428.6507,428.7454,428.5654,428.6222,2873.0
2023-08-30 13:30:00,452.25,452.68,452.21,452.48,4570.0,428.5938,429.0013,428.5559,428.8118,4570.0
2023-08-30 13:40:00,452.41,452.43,451.71,451.82,4937.0,428.7454,428.7644,428.0821,428.1863,4937.0
2023-08-30 13:50:00,451.75,452.24,451.63,452.16,8167.0,428.12,428.5843,428.0062,428.5085,8167.0
2023-08-30 14:00:00,452.18,452.28,451.87,452.21,5646.0,428.5275,428.6222,428.2337,428.5559,5646.0
2023-08-30 14:10:00,452.3,452.75,452.3,452.44,3717.0,428.6412,429.0677,428.6412,428.7739,3717.0
2023-08-30 14:20:00,452.43,452.46,452.1,452.34,3926.0,428.7644,428.7928,428.4517,428.6791,3926.0
2023-08-30 14:30:00,452.3,452.52,452.22,452.29,4915.0,428.6412,428.8497,428.5654,428.6317,4915.0
2023-08-30 14:40:00,452.29,452.43,452.25,452.34,3000.0,428.6317,428.7644,428.5938,428.6791,3000.0
2023-08-30 14:50:00,452.34,452.66,452.34,452.41,6303.0,428.6791,428.9824,428.6791,428.7454,6303.0
2023-08-30 15:00:00,452.47,452.47,451.95,452.2,5337.0,428.8023,428.8023,428.3095,428.5464,5337.0
2023-08-30 15:10:00,452.24,452.88,452.2,452.66,4168.0,428.5843,429.1909,428.5464,428.9824,4168.0
2023-08-30 15:20:00,452.58,452.68,452.38,452.64,8134.0,428.9065,429.0013,428.717,428.9634,8134.0
2023-08-30 15:30:00,452.67,452.68,451.92,451.95,7235.0,428.9918,429.0013,428.2811,428.3095,7235.0
2023-08-30 15:40:00,451.91,452.14,451.59,452.01,15023.0,428.2716,428.4896,427.9683,428.3664,15023.0
2023-08-30 15:50:00,451.93,452.42,451.93,452.39,57619.0,428.2905,428.7549,428.2905,428.7265,57619.0
2023-08-31 09:30:00,450.82,452.23,450.33,452.1,27238.0,430.0973,431.4425,429.6299,431.3185,27238.0
2023-08-31 09:40:00,452.2,453.62,451.97,453.4,16642.0,431.4139,432.7686,431.1945,432.5587,16642.0
2023-08-31 09:50:00,453.4,453.62,452.97,453.0,10922.0,432.5587,432.7686,432.1485,432.1771,10922.0
2023-08-31 10:00:00,453.0,453.19,452.83,452.86,4914.0,432.1771,432.3584,432.015,432.0436,4914.0
2023-08-31 10:10:00,452.68,452.9,451.79,451.8,10746.0,431.8718,432.0817,431.0228,431.0323,10746.0
2023-08-31 10:20:00,451.7,452.06,451.61,451.74,4849.0,430.9369,431.2803,430.851,430.9751,4849.0
2023-08-31 10:30:00,451.74,452.27,451.68,451.97,6599.0,430.9751,431.4807,430.9178,431.1945,6599.0
2023-08-31 10:40:00,451.8,451.8,451.35,451.45,9537.0,431.0323,431.0323,430.603,430.6984,9537.0
2023-08-31 10:50:00,451.45,451.65,451.32,451.49,15114.0,430.6984,430.8892,430.5744,430.7365,15114.0
2023-08-31 11:00:00,451.44,451.65,451.07,451.17,11250.0,430.6888,430.8892,430.3359,430.4313,11250.0
2023-08-31 11:10:00,451.13,451.68,451.06,451.3,5837.0,430.3931,430.9178,430.3263,430.5553,5837.0
2023-08-31 11:20:00,451.24,451.38,451.0,451.36,23279.0,430.498,430.6316,430.2691,430.6125,23279.0
2023-08-31 11:30:00,451.5,451.5,451.0,451.31,14665.0,430.7461,430.7461,430.2691,430.5648,14665.0
2023-08-31 11:40:00,451.56,451.56,450.98,451.17,7452.0,430.8033,430.8033,430.25,430.4313,7452.0
2023-08-31 11:50:00,451.16,451.16,450.27,450.79,6422.0,430.4217,430.4217,429.5726,430.0687,6422.0
2023-08-31 12:00:00,450.92,450.93,450.13,450.13,7881.0,430.1927,430.2023,429.4391,429.4391,7881.0
2023-08-31 12:10:00,450.22,450.67,450.05,450.13,6920.0,429.5249,429.9542,429.3627,429.4391,6920.0
2023-08-31 12:20:00,450.28,450.5,449.66,450.11,10404.0,429.5822,429.7921,428.9907,429.42,10404.0
2023-08-31 12:30:00,450.19,450.19,449.53,449.71,3186.0,429.4963,429.4963,428.8666,429.0384,3186.0
2023-08-31 12:40:00,449.48,449.9,449.42,449.89,2839.0,428.8189,429.2196,428.7617,429.2101,2839.0
2023-08-31 12:50:00,449.9,449.96,449.61,449.86,2447.0,429.2196,429.2769,428.943,429.1815,2447.0
2023-08-31 13:00:00,449.84,450.11,449.82,450.1,4451.0,429.1624,429.42,429.1433,429.4104,4451.0
2023-08-31 13:10:00,450.24,450.45,450.2,450.41,7229.0,429.544,429.7444,429.5058,429.7062,7229.0
2023-08-31 13:20:00,450.26,450.6,450.21,450.4,5111.0,429.5631,429.8875,429.5154,429.6966,5111.0
2023-08-31 13:30:00,450.49,450.78,450.22,450.67,5065.0,429.7825,430.0592,429.5249,429.9542,5065.0
2023-08-31 13:40:00,450.67,450.79,450.54,450.77,5357.0,429.9542,430.0687,429.8302,430.0496,5357.0
2023-08-31 13:50:00,450.85,451.08,450.56,450.73,2045.0,430.126,430.3454,429.8493,430.0115,2045.0
2023-08-31 14:00:00,450.8,451.08,450.47,450.81,4209.0,430.0783,430.3454,429.7634,430.0878,4209.0
2023-08-31 14:10:00,450.68,451.01,450.68,450.86,2057.0,429.9638,430.2786,429.9638,430.1355,2057.0
2023-08-31 14:20:00,450.99,451.05,450.85,450.94,3274.0,430.2595,430.3168,430.126,430.2118,3274.0
2023-08-31 14:30:00,450.88,451.05,450.56,450.8,6128.0,430.1546,430.3168,429.8493,430.0783,6128.0
2023-08-31 14:40:00,451.06,451.06,450.03,450.07,7657.0,430.3263,430.3263,429.3437,429.3818,7657.0
2023-08-31 14:50:00,450.03,450.03,449.53,449.63,6049.0,429.3437,429.3437,428.8666,428.962,6049.0
2023-08-31 15:00:00,449.58,449.59,449.15,449.18,5694.0,428.9143,428.9239,428.5041,428.5327,5694.0
2023-08-31 15:10:00,449.24,449.45,449.05,449.45,6058.0,428.59,428.7903,428.4087,428.7903,6058.0
2023-08-31 15:20:00,449.51,449.51,448.98,449.05,4257.0,428.8476,428.8476,428.3419,428.4087,4257.0
2023-08-31 15:30:00,449.14,449.3,448.8,448.97,6231.0,428.4946,428.6472,428.1702,428.3324,6231.0
2023-08-31 15:40:00,449.03,449.3,448.96,449.02,9922.0,428.3896,428.6472,428.3228,428.3801,9922.0
2023-08-31 15:50:00,449.14,449.22,448.14,448.27,45093.0,428.4946,428.5709,427.5405,427.6646,45093.0
2023-09-01 09:30:00,450.32,451.45,449.86,450.89,15796.0,429.6203,430.6984,429.1815,430.1641,15796.0
2023-09-01 09:40:00,450.77,451.12,450.52,450.52,10349.0,430.0496,430.3836,429.8111,429.8111,10349.0
2023-09-01 09:50:00,450.59,450.68,450.29,450.34,3434.0,429.8779,429.9638,429.5917,429.6394,3434.0
2023-09-01 10:00:00,450.2,451.0,450.2,450.59,5430.0,429.5058,430.2691,429.5058,429.8779,5430.0
2023-09-01 10:10:00,450.81,451.14,450.53,450.87,7206.0,430.0878,430.4026,429.8207,430.145,7206.0
2023-09-01 10:20:00,451.03,451.54,450.82,451.54,6993.0,430.2977,430.7842,430.0973,430.7842,6993.0
2023-09-01 10:30:00,451.43,451.89,451.22,451.37,7903.0,430.6793,431.1182,430.479,430.6221,7903.0
2023-09-01 10:40:00,451.28,451.52,451.12,451.51,7728.0,430.5362,430.7652,430.3836,430.7556,7728.0
2023-09-01 10:50:00,451.53,451.76,450.77,451.3,3700.0,430.7747,430.9941,430.0496,430.5553,3700.0
2023-09-01 11:00:00,451.41,451.52,451.14,451.25,3777.0,430.6602,430.7652,430.4026,430.5076,3777.0
2023-09-01 11:10:00,451.25,451.26,450.54,450.54,3830.0,430.5076,430.5171,429.8302,429.8302,3830.0
2023-09-01 11:20:00,450.53,450.53,450.03,450.14,5926.0,429.8207,429.8207,429.3437,429.4486,5926.0
2023-09-01 11:30:00,450.02,450.38,449.86,449.94,5079.0,429.3341,429.6776,429.1815,429.2578,5079.0
2023-09-01 11:40:00,449.87,450.11,449.77,449.77,3022.0,429.191,429.42,429.0956,429.0956,3022.0
2023-09-01 11:50:00,449.9,449.96,449.7,449.77,3391.0,429.2196,429.2769,429.0288,429.0956,3391.0
2023-09-01 12:00:00,449.86,449.97,449.56,449.7,2032.0,429.1815,429.2864,428.8953,429.0288,2032.0
2023-09-01 12:10:00,449.8,450.19,449.61,449.61,5903.0,429.1242,429.4963,428.943,428.943,5903.0
2023-09-01 12:20:00,449.86,450.02,449.65,449.73,2152.0,429.1815,429.3341,428.9811,429.0574,2152.0
2023-09-01 12:30:00,449.83,450.11,449.8,449.87,3489.0,429.1529,429.42,429.1242,429.191,3489.0
2023-09-01 12:40:00,449.94,449.94,449.58,449.9,2265.0,429.2578,429.2578,428.9143,429.2196,2265.0
2023-09-01 12:50:00,450.09,450.09,449.66,449.67,6590.0,429.4009,429.4009,428.9907,429.0002,6590.0
2023-09-01 13:00:00,449.84,450.01,449.7,449.71,3642.0,429.1624,429.3246,429.0288,429.0384,3642.0
2023-09-01 13:10:00,449.67,449.77,448.92,448.93,9646.0,429.0002,429.0956,428.2847,428.2942,9646.0
2023-09-01 13:20:00,448.93,449.39,448.93,449.29,5248.0,428.2942,428.7331,428.2942,428.6377,5248.0
2023-09-01 13:30:00,449.3,449.37,449.02,449.24,2266.0,428.6472,428.714,428.3801,428.59,2266.0
2023-09-01 13:40:00,449.34,449.42,449.01,449.13,3894.0,428.6854,428.7617,428.3705,428.485,3894.0
2023-09-01 13:50:00,448.85,449.01,448.53,448.86,4179.0,428.2179,428.3705,427.9126,428.2274,4179.0
2023-09-01 14:00:00,448.74,448.79,448.52,448.71,4135.0,428.113,428.1607,427.9031,428.0843,4135.0
2023-09-01 14:10:00,448.85,448.92,448.59,448.59,3025.0,428.2179,428.2847,427.9698,427.9698,3025.0
2023-09-01 14:20:00,448.7,448.7,448.1,448.13,4484.0,428.0748,428.0748,427.5024,427.531,4484.0
2023-09-01 14:30:00,448.11,448.35,447.92,448.29,4890.0,427.5119,427.7409,427.3306,427.6836,4890.0
2023-09-01 14:40:00,448.32,448.85,448.22,448.56,3007.0,427.7123,428.2179,427.6169,427.9412,3007.0
2023-09-01 14:50:00,448.59,448.68,448.27,448.47,5429.0,427.9698,428.0557,427.6646,427.8554,5429.0
2023-09-01 15:00:00,448.44,448.89,448.43,448.63,3947.0,427.8267,428.2561,427.8172,428.008,3947.0
2023-09-01 15:10:00,448.58,449.05,448.58,448.8,4853.0,427.9603,428.4087,427.9603,428.1702,4853.0
2023-09-01 15:20:00,448.77,448.81,448.57,448.74,5423.0,428.1416,428.1797,427.9508,428.113,5423.0
2023-09-01 15:30:00,448.75,449.17,448.32,448.37,15882.0,428.1225,428.5232,427.7123,427.76,15882.0
2023-09-01 15:40:00,448.34,448.49,447.78,448.24,13208.0,427.7313,427.8744,427.1971,427.6359,13208.0
2023-09-01 15:50:00,448.2,448.37,447.84,448.0,54043.0,427.5978,427.76,427.2543,427.407,54043.0
2023-09-05 09:30:00,448.0,448.19,446.66,446.9,30265.0,427.407,427.5882,426.1286,426.3575,30265.0
2023-09-05 09:40:00,446.9,448.33,446.88,447.08,9692.0,426.3575,427.7218,426.3385,426.5293,9692.0
2023-09-05 09:50:00,447.12,448.04,446.84,448.04,9621.0,426.5674,427.4451,426.3003,427.4451,9621.0
2023-09-05 10:00:00,447.63,447.86,446.4,446.4,13728.0,427.054,427.2734,425.8805,425.8805,13728.0
2023-09-05 10:10:00,446.28,446.46,445.62,445.66,13159.0,425.766,425.9378,425.1364,425.1745,13159.0
2023-09-05 10:20:00,445.71,446.73,445.71,446.26,12821.0,425.2222,426.1953,425.2222,425.747,12821.0
2023-09-05 10:30:00,446.11,446.32,445.88,446.21,8664.0,425.6038,425.8042,425.3844,425.6992,8664.0
2023-09-05 10:40:00,446.11,446.11,445.72,445.83,22545.0,425.6038,425.6038,425.2318,425.3367,22545.0
2023-09-05 10:50:00,445.93,445.96,445.56,445.66,13675.0,425.4321,425.4607,425.0791,425.1745,13675.0
2023-09-05 11:00:00,445.58,446.39,445.48,446.14,8205.0,425.0982,425.871,425.0028,425.6325,8205.0
2023-09-05 11:10:00,446.22,446.89,446.22,446.7,8865.0,425.7088,426.348,425.7088,426.1667,8865.0
2023-09-05 11:20:00,446.74,446.74,446.01,446.19,6913.0,426.2049,426.2049,425.5084,425.6802,6913.0
2023-09-05 11:30:00,446.27,446.9,446.18,446.7,4386.0,425.7565,426.3575,425.6706,426.1667,4386.0
2023-09-05 11:40:00,446.77,446.8,446.37,446.45,2406.0,426.2335,426.2621,425.8519,425.9282,2406.0
2023-09-05 11:50:00,446.53,446.88,446.52,446.69,2446.0,426.0045,426.3385,425.995,426.1572,2446.0
2023-09-05 12:00:00,446.74,446.82,446.5,446.58,5938.0,426.2049,426.2812,425.9759,426.0522,5938.0
2023-09-05 12:10:00,446.58,446.85,446.48,446.59,14158.0,426.0522,426.3098,425.9568,426.0618,14158.0
2023-09-05 12:20:00,446.6,446.74,446.51,446.58,5235.0,426.0713,426.2049,425.9855,426.0522,5235.0
2023-09-05 12:30:00,446.57,446.77,446.5,446.61,14863.0,426.0427,426.2335,425.9759,426.0809,14863.0
2023-09-05 12:40:00,446.61,446.78,446.55,446.61,6016.0,426.0809,426.243,426.0236,426.0809,6016.0
2023-09-05 12:50:00,446.61,446.85,446.34,446.45,12399.0,426.0809,426.3098,425.8233,425.9282,12399.0
2023-09-05 13:00:00,446.34,446.34,446.12,446.17,2004.0,425.8233,425.8233,425.6134,425.6611,2004.0
2023-09-05 13:10:00,446.09,446.19,445.99,446.17,4536.0,425.5848,425.6802,425.4894,425.6611,4536.0
2023-09-05 13:20:00,446.2,446.32,445.94,446.06,6211.0,425.6897,425.8042,425.4417,425.5561,6211.0
2023-09-05 13:30:00,445.97,446.37,445.97,446.34,4174.0,425.4703,425.8519,425.4703,425.8233,4174.0
2023-09-05 13:40:00,446.22,446.32,445.77,445.9,6147.0,425.7088,425.8042,425.2795,425.4035,6147.0
2023-09-05 13:50:00,445.8,446.06,445.65,445.84,5575.0,425.3081,425.5561,425.165,425.3463,5575.0
2023-09-05 14:00:00,445.84,446.22,445.76,445.93,2778.0,425.3463,425.7088,425.2699,425.4321,2778.0
2023-09-05 14:10:00,445.93,446.44,445.92,446.44,3058.0,425.4321,425.9187,425.4226,425.9187,3058.0
2023-09-05 14:20:00,446.42,446.46,446.09,446.37,2174.0,425.8996,425.9378,425.5848,425.8519,2174.0
2023-09-05 14:30:00,446.37,446.37,446.11,446.11,2409.0,425.8519,425.8519,425.6038,425.6038,2409.0
2023-09-05 14:40:00,446.15,446.32,446.12,446.28,3929.0,425.642,425.8042,425.6134,425.766,3929.0
2023-09-05 14:50:00,446.38,446.38,446.0,446.11,4008.0,425.8614,425.8614,425.4989,425.6038,4008.0
2023-09-05 15:00:00,446.05,446.23,445.97,446.04,5255.0,425.5466,425.7183,425.4703,425.5371,5255.0
2023-09-05 15:10:00,445.97,446.16,445.85,445.91,5972.0,425.4703,425.6515,425.3558,425.413,5972.0
2023-09-05 15:20:00,445.97,446.05,445.77,445.81,6176.0,425.4703,425.5466,425.2795,425.3176,6176.0
2023-09-05 15:30:00,445.87,446.08,445.86,446.06,6043.0,425.3749,425.5752,425.3653,425.5561,6043.0
2023-09-05 15:40:00,446.12,446.58,445.78,445.83,16166.0,425.6134,426.0522,425.289,425.3367,16166.0
2023-09-05 15:50:00,445.92,445.94,445.05,445.29,48800.0,425.4226,425.4417,424.5926,424.8215,48800.0
2023-09-06 09:30:00,440.24,441.34,431.52,433.53,110111.0,420.0037,421.0531,411.6845,413.6021,110111.0
2023-09-06 09:40:00,434.11,435.99,431.2,432.13,56874.0,414.1554,415.949,411.3792,412.2665,56874.0
2023-09-06 09:50:00,432.38,432.53,429.52,431.35,60792.0,412.505,412.6481,409.7764,411.5223,60792.0
2023-09-06 10:00:00,431.13,434.24,430.89,434.05,39811.0,411.3124,414.2795,411.0835,414.0982,39811.0
2023-09-06 10:10:00,434.01,434.22,433.06,433.06,47252.0,414.06,414.2604,413.1537,413.1537,47252.0
2023-09-06 10:20:00,433.2,433.25,432.16,433.04,44196.0,413.2873,413.335,412.2951,413.1346,44196.0
2023-09-06 10:30:00,433.18,433.55,432.61,433.02,23261.0,413.2682,413.6212,412.7244,413.1155,23261.0
2023-09-06 10:40:00,432.93,433.21,432.65,433.01,24652.0,413.0297,413.2968,412.7626,413.106,24652.0
2023-09-06 10:50:00,433.06,433.07,432.22,432.81,13497.0,413.1537,413.1633,412.3523,412.9152,13497.0
2023-09-06 11:00:00,432.81,432.81,432.05,432.15,16785.0,412.9152,412.9152,412.1901,412.2855,16785.0
2023-09-06 11:10:00,432.05,432.15,429.49,429.74,48526.0,412.1901,412.2855,409.7478,409.9863,48526.0
2023-09-06 11:20:00,429.75,429.75,427.11,427.46,80617.0,409.9959,409.9959,407.4772,407.8111,80617.0
2023-09-06 11:30:00,427.55,427.63,424.25,426.82,84193.0,407.897,407.9733,404.7487,407.2005,84193.0
2023-09-06 11:40:00,426.63,427.51,426.36,426.48,50974.0,407.0193,407.8588,406.7617,406.8762,50974.0
2023-09-06 11:50:00,426.44,427.13,426.21,426.7,24241.0,406.838,407.4963,406.6186,407.0861,24241.0
2023-09-06 12:00:00,426.7,426.97,426.29,426.77,15762.0,407.0861,407.3436,406.6949,407.1528,15762.0
2023-09-06 12:10:00,426.78,427.23,426.11,427.09,26196.0,407.1624,407.5917,406.5232,407.4581,26196.0
2023-09-06 12:20:00,427.19,427.41,426.64,426.77,10864.0,407.5535,407.7634,407.0288,407.1528,10864.0
2023-09-06 12:30:00,426.59,427.29,426.2,427.17,21102.0,406.9811,407.6489,406.609,407.5345,21102.0
2023-09-06 12:40:00,427.02,427.2,426.42,426.42,9296.0,407.3913,407.5631,406.8189,406.8189,9296.0
2023-09-06 12:50:00,426.54,426.54,425.3,425.49,18673.0,406.9334,406.9334,405.7504,405.9317,18673.0
2023-09-06 13:00:00,425.41,426.0,424.59,425.03,21166.0,405.8554,406.4182,405.073,405.4928,21166.0
2023-09-06 13:10:00,425.01,425.81,425.01,425.71,16465.0,405.4737,406.237,405.4737,406.1416,16465.0
2023-09-06 13:20:00,425.6,425.69,425.0,425.12,25496.0,406.0366,406.1225,405.4642,405.5787,25496.0
2023-09-06 13:30:00,425.05,425.74,424.75,425.74,14854.0,405.5119,406.1702,405.2257,406.1702,14854.0
2023-09-06 13:40:00,425.61,425.61,424.76,425.29,7894.0,406.0462,406.0462,405.2352,405.7409,7894.0
2023-09-06 13:50:00,425.21,425.22,424.65,425.02,12252.0,405.6645,405.6741,405.1303,405.4833,12252.0
2023-09-06 14:00:00,424.97,425.12,424.62,425.01,38210.0,405.4356,405.5787,405.1017,405.4737,38210.0
2023-09-06 14:10:00,424.99,425.57,424.93,425.38,16288.0,405.4547,406.008,405.3974,405.8267,16288.0
2023-09-06 14:20:00,425.61,426.16,425.48,425.65,12419.0,406.0462,406.5709,405.9221,406.0843,12419.0
2023-09-06 14:30:00,425.56,426.03,425.08,425.09,9979.0,405.9985,406.4469,405.5405,405.5501,9979.0
2023-09-06 14:40:00,425.09,425.17,424.75,424.85,12128.0,405.5501,405.6264,405.2257,405.3211,12128.0
2023-09-06 14:50:00,424.92,425.21,424.77,424.99,7959.0,405.3879,405.6645,405.2448,405.4547,7959.0
2023-09-06 15:00:00,424.89,425.07,424.21,424.43,12010.0,405.3593,405.531,404.7105,404.9204,12010.0
2023-09-06 15:10:00,424.33,425.13,424.31,424.76,13318.0,404.825,405.5882,404.8059,405.2352,13318.0
2023-09-06 15:20:00,424.73,424.77,424.38,424.52,12743.0,405.2066,405.2448,404.8727,405.0063,12743.0
2023-09-06 15:30:00,424.57,425.39,424.36,425.04,32846.0,405.054,405.8363,404.8536,405.5024,32846.0
2023-09-06 15:40:00,424.97,425.05,424.63,425.04,39088.0,405.4356,405.5119,405.1112,405.5024,39088.0
2023-09-06 15:50:00,424.99,425.07,423.66,423.99,116340.0,405.4547,405.531,404.1858,404.5006,116340.0
2023-09-07 09:30:00,424.0,425.03,422.0,423.84,71182.0,404.5102,405.4928,402.6021,404.3575,71182.0
2023-09-07 09:40:00,423.92,426.64,423.42,425.89,26143.0,404.4338,407.0288,403.9568,406.3133,26143.0
2023-09-07 09:50:00,426.0,426.85,425.08,425.9,18275.0,406.4182,407.2292,405.5405,406.3228,18275.0
2023-09-07 10:00:00,425.5,425.95,424.12,424.13,20246.0,405.9412,406.3705,404.6247,404.6342,20246.0
2023-09-07 10:10:00,424.14,425.0,423.28,423.99,17552.0,404.6437,405.4642,403.8233,404.5006,17552.0
2023-09-07 10:20:00,424.1,424.28,423.46,424.04,22069.0,404.6056,404.7773,403.995,404.5483,22069.0
2023-09-07 10:30:00,423.91,424.75,423.77,424.54,19145.0,404.4243,405.2257,404.2907,405.0253,19145.0
2023-09-07 10:40:00,424.51,424.97,424.11,424.18,8270.0,404.9967,405.4356,404.6151,404.6819,8270.0
2023-09-07 10:50:00,424.4,425.76,424.4,425.3,16205.0,404.8918,406.1893,404.8918,405.7504,16205.0
2023-09-07 11:00:00,425.34,426.28,425.33,426.13,12735.0,405.7886,406.6854,405.779,406.5423,12735.0
2023-09-07 11:10:00,426.23,426.48,425.44,426.06,10190.0,406.6377,406.8762,405.884,406.4755,10190.0
2023-09-07 11:20:00,426.05,427.19,426.02,426.77,6660.0,406.4659,407.5535,406.4373,407.1528,6660.0
2023-09-07 11:30:00,426.84,427.39,426.7,426.98,11780.0,407.2196,407.7443,407.0861,407.3532,11780.0
2023-09-07 11:40:00,426.91,427.11,426.36,426.67,9458.0,407.2864,407.4772,406.7617,407.0574,9458.0
2023-09-07 11:50:00,426.81,427.08,426.25,426.42,12263.0,407.191,407.4486,406.6567,406.8189,12263.0
2023-09-07 12:00:00,426.25,427.41,426.16,427.34,12058.0,406.6567,407.7634,406.5709,407.6966,12058.0
2023-09-07 12:10:00,427.29,427.49,426.93,427.16,8904.0,407.6489,407.8397,407.3055,407.5249,8904.0
2023-09-07 12:20:00,427.17,427.78,427.04,427.53,14117.0,407.5345,408.1164,407.4104,407.8779,14117.0
2023-09-07 12:30:00,427.53,427.62,427.21,427.27,6899.0,407.8779,407.9638,407.5726,407.6299,6899.0
2023-09-07 12:40:00,427.16,427.59,427.11,427.37,5864.0,407.5249,407.9351,407.4772,407.7253,5864.0
2023-09-07 12:50:00,427.33,427.33,426.74,426.85,8021.0,407.6871,407.6871,407.1242,407.2292,8021.0
2023-09-07 13:00:00,426.88,426.9,426.14,426.15,4866.0,407.2578,407.2769,406.5518,406.5613,4866.0
2023-09-07 13:10:00,426.26,426.5,426.03,426.35,4907.0,406.6663,406.8953,406.4469,406.7521,4907.0
2023-09-07 13:20:00,426.36,426.54,426.17,426.5,9321.0,406.7617,406.9334,406.5804,406.8953,9321.0
2023-09-07 13:30:00,426.58,426.73,426.32,426.68,4959.0,406.9716,407.1147,406.7235,407.067,4959.0
2023-09-07 13:40:00,426.69,426.69,426.37,426.42,6042.0,407.0765,407.0765,406.7712,406.8189,6042.0
2023-09-07 13:50:00,426.38,426.51,426.21,426.28,9780.0,406.7808,406.9048,406.6186,406.6854,9780.0
2023-09-07 14:00:00,426.28,426.49,425.72,425.74,6330.0,406.6854,406.8857,406.1511,406.1702,6330.0
2023-09-07 14:10:00,425.65,425.71,425.28,425.37,5100.0,406.0843,406.1416,405.7313,405.8172,5100.0
2023-09-07 14:20:00,425.34,425.79,425.27,425.45,10847.0,405.7886,406.2179,405.7218,405.8935,10847.0
2023-09-07 14:30:00,425.5,425.89,425.43,425.65,9242.0,405.9412,406.3133,405.8744,406.0843,9242.0
2023-09-07 14:40:00,425.71,425.93,425.52,425.66,7431.0,406.1416,406.3515,405.9603,406.0939,7431.0
2023-09-07 14:50:00,425.73,425.75,425.48,425.48,4862.0,406.1606,406.1797,405.9221,405.9221,4862.0
2023-09-07 15:00:00,425.59,425.66,424.91,425.16,4681.0,406.0271,406.0939,405.3783,405.6168,4681.0
2023-09-07 15:10:00,425.2,425.53,425.12,425.19,3579.0,405.655,405.9698,405.5787,405.6455,3579.0
2023-09-07 15:20:00,425.07,425.32,425.03,425.28,4701.0,405.531,405.7695,405.4928,405.7313,4701.0
2023-09-07 15:30:00,425.29,425.53,425.25,425.32,13175.0,405.7409,405.9698,405.7027,405.7695,13175.0
2023-09-07 15:40:00,425.32,425.92,425.28,425.92,12352.0,405.7695,406.3419,405.7313,406.3419,12352.0
2023-09-07 15:50:00,425.97,426.22,425.16,425.89,69689.0,406.3896,406.6281,405.6168,406.3133,69689.0
2023-09-08 09:30:00,426.33,426.4,424.23,424.51,19323.0,406.7331,406.7998,404.7296,404.9967,19323.0
2023-09-08 09:40:00,424.73,425.77,424.71,425.47,6593.0,405.2066,406.1988,405.1875,405.9126,6593.0
2023-09-08 09:50:00,425.34,426.33,424.67,426.33,10858.0,405.7886,406.7331,405.1494,406.7331,10858.0
2023-09-08 10:00:00,426.19,426.38,425.8,426.31,5488.0,406.5995,406.7808,406.2274,406.714,5488.0
2023-09-08 10:10:00,426.15,426.15,425.25,425.48,12610.0,406.5613,406.5613,405.7027,405.9221,12610.0
2023-09-08 10:20:00,425.45,426.06,425.37,425.82,6875.0,405.8935,406.4755,405.8172,406.2465,6875.0
2023-09-08 10:30:00,425.79,426.23,425.76,426.15,7193.0,406.2179,406.6377,406.1893,406.5613,7193.0
2023-09-08 10:40:00,426.15,426.24,425.5,425.69,7415.0,406.5613,406.6472,405.9412,406.1225,7415.0
2023-09-08 10:50:00,425.7,426.43,425.7,426.35,6406.0,406.132,406.8285,406.132,406.7521,6406.0
2023-09-08 11:00:00,426.29,426.44,425.8,426.18,10484.0,406.6949,406.838,406.2274,406.59,10484.0
2023-09-08 11:10:00,426.22,426.37,426.07,426.07,3354.0,406.6281,406.7712,406.485,406.485,3354.0
2023-09-08 11:20:00,426.06,426.07,425.44,425.5,9869.0,406.4755,406.485,405.884,405.9412,9869.0
2023-09-08 11:30:00,425.53,425.71,425.49,425.59,12376.0,405.9698,406.1416,405.9317,406.0271,12376.0
2023-09-08 11:40:00,425.58,425.65,425.49,425.53,7511.0,406.0175,406.0843,405.9317,405.9698,7511.0
2023-09-08 11:50:00,425.59,425.59,425.41,425.52,11774.0,406.0271,406.0271,405.8554,405.9603,11774.0
2023-09-08 12:00:00,425.52,425.87,425.43,425.66,14307.0,405.9603,406.2942,405.8744,406.0939,14307.0
2023-09-08 12:10:00,425.5,425.68,425.47,425.49,16849.0,405.9412,406.1129,405.9126,405.9317,16849.0
2023-09-08 12:20:00,425.47,425.74,425.47,425.56,13401.0,405.9126,406.1702,405.9126,405.9985,13401.0
2023-09-08 12:30:00,425.52,425.65,424.74,424.8,16958.0,405.9603,406.0843,405.2162,405.2734,16958.0
2023-09-08 12:40:00,424.79,425.23,424.75,424.87,6141.0,405.2639,405.6836,405.2257,405.3402,6141.0
2023-09-08 12:50:00,424.78,424.82,424.51,424.51,6125.0,405.2543,405.2925,404.9967,404.9967,6125.0
2023-09-08 13:00:00,424.39,424.59,424.1,424.56,7833.0,404.8822,405.073,404.6056,405.0444,7833.0
2023-09-08 13:10:00,424.49,424.72,424.35,424.5,5403.0,404.9776,405.1971,404.8441,404.9872,5403.0
2023-09-08 13:20:00,424.5,424.64,423.69,423.83,5257.0,404.9872,405.1207,404.2144,404.348,5257.0
2023-09-08 13:30:00,423.56,424.02,423.55,423.9,5286.0,404.0904,404.5292,404.0809,404.4148,5286.0
2023-09-08 13:40:00,423.91,424.02,423.75,423.85,4120.0,404.4243,404.5292,404.2717,404.3671,4120.0
2023-09-08 13:50:00,423.85,423.98,423.54,423.57,9045.0,404.3671,404.4911,404.0713,404.0999,9045.0
2023-09-08 14:00:00,423.75,423.93,423.55,423.75,4179.0,404.2717,404.4434,404.0809,404.2717,4179.0
2023-09-08 14:10:00,423.78,423.8,423.44,423.61,7554.0,404.3003,404.3194,403.9759,404.1381,7554.0
2023-09-08 14:20:00,423.63,423.85,423.53,423.75,7031.0,404.1572,404.3671,404.0618,404.2717,7031.0
2023-09-08 14:30:00,423.67,423.72,423.18,423.21,9054.0,404.1953,404.243,403.7279,403.7565,9054.0
2023-09-08 14:40:00,423.18,423.36,422.88,423.02,10389.0,403.7279,403.8996,403.4417,403.5752,10389.0
2023-09-08 14:50:00,422.98,423.35,422.96,423.11,9066.0,403.5371,403.89,403.518,403.6611,9066.0
2023-09-08 15:00:00,423.05,423.06,422.6,422.6,13065.0,403.6038,403.6134,403.1745,403.1745,13065.0
2023-09-08 15:10:00,422.63,422.64,422.25,422.52,8725.0,403.2031,403.2127,402.8406,403.0982,8725.0
2023-09-08 15:20:00,422.63,422.66,422.51,422.62,8036.0,403.2031,403.2318,403.0887,403.1936,8036.0
2023-09-08 15:30:00,422.6,423.03,422.53,422.93,17552.0,403.1745,403.5848,403.1077,403.4894,17552.0
2023-09-08 15:40:00,423.09,423.48,423.02,423.23,19849.0,403.642,404.0141,403.5752,403.7756,19849.0
2023-09-08 15:50:00,423.5,423.51,422.5,423.24,117343.0,404.0332,404.0427,403.0791,403.7851,117343.0
2023-09-11 09:30:00,422.22,422.73,420.42,420.5,37571.0,402.812,403.2985,401.0947,401.1711,37571.0
2023-09-11 09:40:00,420.35,422.3,420.34,421.54,17121.0,401.0279,402.8883,401.0184,402.1632,17121.0
2023-09-11 09:50:00,421.48,421.48,420.49,420.74,10337.0,402.106,402.106,401.1615,401.4,10337.0
2023-09-11 10:00:00,420.73,420.74,419.11,419.24,31963.0,401.3905,401.4,399.8449,399.969,31963.0
2023-09-11 10:10:00,419.26,419.51,418.86,418.9,23635.0,399.988,400.2266,399.6064,399.6446,23635.0
2023-09-11 10:20:00,418.93,419.17,418.19,418.54,23907.0,399.6732,399.9022,398.9672,399.3011,23907.0
2023-09-11 10:30:00,418.88,419.09,417.64,417.89,30731.0,399.6255,399.8259,398.4425,398.681,30731.0
2023-09-11 10:40:00,417.91,418.21,417.28,417.39,25362.0,398.7001,398.9863,398.0991,398.204,25362.0
2023-09-11 10:50:00,417.35,417.51,416.83,416.91,29807.0,398.1658,398.3185,397.6697,397.7461,29807.0
2023-09-11 11:00:00,416.96,417.13,416.51,416.8,19675.0,397.7938,397.956,397.3645,397.6411,19675.0
2023-09-11 11:10:00,416.85,418.14,416.79,417.96,15084.0,397.6888,398.9195,397.6316,398.7478,15084.0
2023-09-11 11:20:00,417.88,418.78,417.85,418.49,18139.0,398.6715,399.5301,398.6429,399.2534,18139.0
2023-09-11 11:30:00,418.55,418.75,418.04,418.11,11385.0,399.3107,399.5015,398.8241,398.8909,11385.0
2023-09-11 11:40:00,418.29,418.43,417.32,417.33,16544.0,399.0626,399.1962,398.1372,398.1468,16544.0
2023-09-11 11:50:00,417.3,417.89,417.02,417.27,12046.0,398.1181,398.681,397.851,398.0895,12046.0
2023-09-11 12:00:00,417.47,418.26,417.16,418.23,11475.0,398.2803,399.034,397.9846,399.0054,11475.0
2023-09-11 12:10:00,418.36,418.79,418.11,418.46,9945.0,399.1294,399.5397,398.8909,399.2248,9945.0
2023-09-11 12:20:00,418.59,418.72,418.09,418.43,22483.0,399.3488,399.4729,398.8718,399.1962,22483.0
2023-09-11 12:30:00,418.4,419.0,418.29,418.62,11407.0,399.1676,399.74,399.0626,399.3775,11407.0
2023-09-11 12:40:00,418.8,419.34,418.7,418.82,8913.0,399.5492,400.0644,399.4538,399.5683,8913.0
2023-09-11 12:50:00,418.92,419.33,418.53,418.87,8930.0,399.6637,400.0548,399.2916,399.616,8930.0
2023-09-11 13:00:00,419.0,419.09,418.5,418.67,11376.0,399.74,399.8259,399.263,399.4252,11376.0
2023-09-11 13:10:00,418.7,418.94,418.41,418.64,8729.0,399.4538,399.6828,399.1771,399.3965,8729.0
2023-09-11 13:20:00,418.61,419.23,418.58,419.03,13408.0,399.3679,399.9594,399.3393,399.7686,13408.0
2023-09-11 13:30:00,419.05,420.07,419.0,420.07,21968.0,399.7877,400.7608,399.74,400.7608,21968.0
2023-09-11 13:40:00,420.1,420.35,419.62,419.73,24431.0,400.7894,401.0279,400.3315,400.4364,24431.0
2023-09-11 13:50:00,419.72,419.84,419.49,419.53,5817.0,400.4269,400.5414,400.2075,400.2456,5817.0
2023-09-11 14:00:00,419.55,419.64,419.18,419.27,6280.0,400.2647,400.3506,399.9117,399.9976,6280.0
2023-09-11 14:10:00,419.27,419.93,419.26,419.75,7972.0,399.9976,400.6273,399.988,400.4555,7972.0
2023-09-11 14:20:00,419.75,419.81,419.53,419.73,6128.0,400.4555,400.5128,400.2456,400.4364,6128.0
2023-09-11 14:30:00,419.8,419.85,419.51,419.57,7533.0,400.5032,400.5509,400.2266,400.2838,7533.0
2023-09-11 14:40:00,419.63,419.85,419.53,419.77,8860.0,400.341,400.5509,400.2456,400.4746,8860.0
2023-09-11 14:50:00,419.66,419.76,419.44,419.47,10193.0,400.3697,400.4651,400.1598,400.1884,10193.0
2023-09-11 15:00:00,419.56,419.67,419.23,419.43,8185.0,400.2743,400.3792,399.9594,400.1502,8185.0
2023-09-11 15:10:00,419.43,419.63,419.09,419.63,9104.0,400.1502,400.341,399.8259,400.341,9104.0
2023-09-11 15:20:00,419.64,420.11,419.47,419.47,16206.0,400.3506,400.799,400.1884,400.1884,16206.0
2023-09-11 15:30:00,419.46,419.92,419.44,419.58,17213.0,400.1789,400.6177,400.1598,400.2933,17213.0
2023-09-11 15:40:00,419.64,419.97,419.37,419.69,57306.0,400.3506,400.6654,400.093,400.3983,57306.0
2023-09-11 15:50:00,419.74,420.66,419.57,420.65,135738.0,400.446,401.3237,400.2838,401.3142,135738.0
2023-09-12 09:30:00,419.54,420.12,417.4,417.87,30880.0,400.2552,400.8085,398.2135,398.6619,30880.0
2023-09-12 09:40:00,417.52,418.48,417.22,418.48,10314.0,398.328,399.2439,398.0418,399.2439,10314.0
2023-09-12 09:50:00,418.32,418.61,417.87,417.87,7755.0,399.0913,399.3679,398.6619,398.6619,7755.0
2023-09-12 10:00:00,417.71,418.24,417.16,417.32,12295.0,398.5093,399.0149,397.9846,398.1372,12295.0
2023-09-12 10:10:00,417.4,417.42,416.56,416.76,12569.0,398.2135,398.2326,397.4122,397.603,12569.0
2023-09-12 10:20:00,416.77,417.22,415.94,417.03,12311.0,397.6125,398.0418,396.8207,397.8606,12311.0
2023-09-12 10:30:00,417.25,417.49,417.15,417.21,8389.0,398.0704,398.2994,397.975,398.0323,8389.0
2023-09-12 10:40:00,417.22,417.83,417.07,417.83,9490.0,398.0418,398.6238,397.8987,398.6238,9490.0
2023-09-12 10:50:00,417.84,418.91,417.84,418.25,10818.0,398.6333,399.6541,398.6333,399.0245,10818.0
2023-09-12 11:00:00,418.27,418.39,417.76,417.89,14868.0,399.0436,399.158,398.557,398.681,14868.0
2023-09-12 11:10:00,417.85,418.82,417.85,418.64,5449.0,398.6429,399.5683,398.6429,399.3965,5449.0
2023-09-12 11:20:00,418.72,419.6,418.71,419.55,5751.0,399.4729,400.3124,399.4633,400.2647,5751.0
2023-09-12 11:30:00,419.45,419.45,418.82,418.98,13414.0,400.1693,400.1693,399.5683,399.7209,13414.0
2023-09-12 11:40:00,418.87,418.87,417.89,418.4,10019.0,399.616,399.616,398.681,399.1676,10019.0
2023-09-12 11:50:00,418.71,418.97,418.61,418.97,5369.0,399.4633,399.7114,399.3679,399.7114,5369.0
2023-09-12 12:00:00,418.9,419.24,418.55,418.91,6099.0,399.6446,399.969,399.3107,399.6541,6099.0
2023-09-12 12:10:00,418.98,419.24,418.76,419.03,7104.0,399.7209,399.969,399.511,399.7686,7104.0
2023-09-12 12:20:00,419.06,419.44,418.95,419.38,4639.0,399.7972,400.1598,399.6923,400.1025,4639.0
2023-09-12 12:30:00,419.29,419.52,418.85,418.99,6804.0,400.0167,400.2361,399.5969,399.7305,6804.0
2023-09-12 12:40:00,419.08,419.22,418.85,418.87,5102.0,399.8163,399.9499,399.5969,399.616,5102.0
2023-09-12 12:50:00,418.87,418.88,418.6,418.81,5499.0,399.616,399.6255,399.3584,399.5587,5499.0
2023-09-12 13:00:00,418.74,418.86,418.47,418.54,12010.0,399.492,399.6064,399.2344,399.3011,12010.0
2023-09-12 13:10:00,418.54,418.64,418.06,418.32,12227.0,399.3011,399.3965,398.8432,399.0913,12227.0
2023-09-12 13:20:00,418.37,418.9,418.3,418.5,8545.0,399.139,399.6446,399.0722,399.263,8545.0
2023-09-12 13:30:00,418.53,418.7,418.23,418.35,17129.0,399.2916,399.4538,399.0054,399.1199,17129.0
2023-09-12 13:40:00,418.36,418.36,417.73,417.9,23100.0,399.1294,399.1294,398.5284,398.6906,23100.0
2023-09-12 13:50:00,417.91,418.38,417.69,417.75,7869.0,398.7001,399.1485,398.4902,398.5475,7869.0
2023-09-12 14:00:00,417.83,417.91,417.5,417.59,13942.0,398.6238,398.7001,398.309,398.3948,13942.0
2023-09-12 14:10:00,417.54,417.72,417.25,417.32,5226.0,398.3471,398.5188,398.0704,398.1372,5226.0
2023-09-12 14:20:00,417.22,417.22,416.81,417.03,7358.0,398.0418,398.0418,397.6507,397.8606,7358.0
2023-09-12 14:30:00,417.03,417.16,416.78,416.89,13544.0,397.8606,397.9846,397.622,397.727,13544.0
2023-09-12 14:40:00,416.85,417.28,416.77,417.18,7402.0,397.6888,398.0991,397.6125,398.0037,7402.0
2023-09-12 14:50:00,417.09,417.15,416.81,417.15,9674.0,397.9178,397.975,397.6507,397.975,9674.0
2023-09-12 15:00:00,417.06,417.06,416.61,416.91,8231.0,397.8892,397.8892,397.4599,397.7461,8231.0
2023-09-12 15:10:00,416.84,416.87,416.57,416.6,8267.0,397.6793,397.7079,397.4217,397.4503,8267.0
2023-09-12 15:20:00,416.58,416.85,416.35,416.81,15700.0,397.4312,397.6888,397.2118,397.6507,15700.0
2023-09-12 15:30:00,416.92,417.47,416.83,417.42,10918.0,397.7556,398.2803,397.6697,398.2326,10918.0
2023-09-12 15:40:00,417.48,418.0,417.42,417.89,23160.0,398.2899,398.786,398.2326,398.681,23160.0
2023-09-12 15:50:00,417.82,418.27,417.71,417.94,78727.0,398.6142,399.0436,398.5093,398.7287,78727.0
2023-09-13 09:30:00,419.82,421.71,418.58,421.36,39622.0,400.5223,402.3254,399.3393,401.9915,39622.0
2023-09-13 09:40:00,421.35,421.58,420.71,421.45,12791.0,401.982,402.2014,401.3714,402.0774,12791.0
2023-09-13 09:50:00,421.3,421.78,420.4,421.57,8256.0,401.9343,402.3922,401.0756,402.1919,8256.0
2023-09-13 10:00:00,421.59,422.25,421.41,421.8,9939.0,402.2109,402.8406,402.0392,402.4113,9939.0
2023-09-13 10:10:00,421.64,421.64,420.88,420.88,8705.0,402.2586,402.2586,401.5336,401.5336,8705.0
2023-09-13 10:20:00,421.01,421.32,420.61,421.32,12567.0,401.6576,401.9534,401.276,401.9534,12567.0
2023-09-13 10:30:00,421.38,421.43,421.13,421.32,6425.0,402.0106,402.0583,401.7721,401.9534,6425.0
2023-09-13 10:40:00,421.3,421.85,421.29,421.59,8217.0,401.9343,402.459,401.9247,402.2109,8217.0
2023-09-13 10:50:00,421.59,421.88,421.46,421.78,4858.0,402.2109,402.4876,402.0869,402.3922,4858.0
2023-09-13 11:00:00,421.75,421.75,421.1,421.19,3995.0,402.3636,402.3636,401.7435,401.8293,3995.0
2023-09-13 11:10:00,421.08,421.39,421.08,421.39,3399.0,401.7244,402.0201,401.7244,402.0201,3399.0
2023-09-13 11:20:00,421.36,421.79,421.17,421.78,6474.0,401.9915,402.4018,401.8103,402.3922,6474.0
2023-09-13 11:30:00,421.69,422.13,421.57,421.83,5556.0,402.3064,402.7261,402.1919,402.4399,5556.0
2023-09-13 11:40:00,421.81,421.91,421.65,421.67,11469.0,402.4208,402.5162,402.2682,402.2873,11469.0
2023-09-13 11:50:00,421.61,421.68,421.1,421.58,11998.0,402.23,402.2968,401.7435,402.2014,11998.0
2023-09-13 12:00:00,421.59,421.68,420.32,420.32,6609.0,402.2109,402.2968,400.9993,400.9993,6609.0
2023-09-13 12:10:00,420.09,420.49,419.75,420.49,17466.0,400.7799,401.1615,400.4555,401.1615,17466.0
2023-09-13 12:20:00,420.5,420.52,420.05,420.05,5697.0,401.1711,401.1901,400.7417,400.7417,5697.0
2023-09-13 12:30:00,420.12,420.22,419.62,419.62,7150.0,400.8085,400.9039,400.3315,400.3315,7150.0
2023-09-13 12:40:00,419.74,419.74,419.09,419.32,21146.0,400.446,400.446,399.8259,400.0453,21146.0
2023-09-13 12:50:00,419.36,419.45,418.99,419.39,8482.0,400.0835,400.1693,399.7305,400.1121,8482.0
2023-09-13 13:00:00,419.31,419.6,419.27,419.36,4979.0,400.0358,400.3124,399.9976,400.0835,4979.0
2023-09-13 13:10:00,419.37,419.38,418.96,418.96,7133.0,400.093,400.1025,399.7018,399.7018,7133.0
2023-09-13 13:20:00,418.96,419.06,418.82,418.99,6786.0,399.7018,399.7972,399.5683,399.7305,6786.0
2023-09-13 13:30:00,419.04,419.56,418.83,419.56,19883.0,399.7782,400.2743,399.5778,400.2743,19883.0
2023-09-13 13:40:00,419.47,419.59,419.24,419.24,8807.0,400.1884,400.3029,399.969,399.969,8807.0
2023-09-13 13:50:00,419.17,419.3,419.05,419.05,4918.0,399.9022,400.0262,399.7877,399.7877,4918.0
2023-09-13 14:00:00,419.13,419.32,419.02,419.3,9082.0,399.864,400.0453,399.7591,400.0262,9082.0
2023-09-13 14:10:00,419.19,419.64,419.17,419.36,5338.0,399.9213,400.3506,399.9022,400.0835,5338.0
2023-09-13 14:20:00,419.25,419.61,419.25,419.61,4498.0,399.9785,400.322,399.9785,400.322,4498.0
2023-09-13 14:30:00,419.58,419.6,419.2,419.22,9977.0,400.2933,400.3124,399.9308,399.9499,9977.0
2023-09-13 14:40:00,419.25,419.27,419.11,419.21,4701.0,399.9785,399.9976,399.8449,399.9403,4701.0
2023-09-13 14:50:00,419.21,419.29,419.01,419.16,7297.0,399.9403,400.0167,399.7495,399.8926,7297.0
2023-09-13 15:00:00,419.16,419.69,418.91,418.93,15276.0,399.8926,400.3983,399.6541,399.6732,15276.0
2023-09-13 15:10:00,418.99,419.78,418.92,419.56,8912.0,399.7305,400.4841,399.6637,400.2743,8912.0
2023-09-13 15:20:00,419.57,420.09,419.5,420.05,8025.0,400.2838,400.7799,400.217,400.7417,8025.0
2023-09-13 15:30:00,420.06,420.99,420.03,420.94,15204.0,400.7513,401.6385,400.7227,401.5908,15204.0
2023-09-13 15:40:00,420.92,421.2,420.71,421.03,21122.0,401.5717,401.8389,401.3714,401.6767,21122.0
2023-09-13 15:50:00,420.96,421.38,420.78,420.99,54850.0,401.6099,402.0106,401.4382,401.6385,54850.0
2023-09-14 09:30:00,420.73,422.67,420.73,422.48,24523.0,401.3905,403.2413,401.3905,403.06,24523.0
2023-09-14 09:40:00,422.54,423.86,422.48,423.86,7896.0,403.1173,404.3766,403.06,404.3766,7896.0
2023-09-14 09:50:00,423.93,424.24,423.36,423.71,5926.0,404.4434,404.7391,403.8996,404.2335,5926.0
2023-09-14 10:00:00,424.0,424.0,423.16,423.2,7289.0,404.5102,404.5102,403.7088,403.7469,7289.0
2023-09-14 10:10:00,423.43,423.89,423.23,423.8,5054.0,403.9664,404.4052,403.7756,404.3194,5054.0
2023-09-14 10:20:00,423.7,423.86,423.21,423.86,3111.0,404.224,404.3766,403.7565,404.3766,3111.0
2023-09-14 10:30:00,424.0,424.0,423.26,423.38,6278.0,404.5102,404.5102,403.8042,403.9187,6278.0
2023-09-14 10:40:00,423.44,423.66,422.72,422.98,6114.0,403.9759,404.1858,403.289,403.5371,6114.0
2023-09-14 10:50:00,423.07,423.35,422.75,423.09,2953.0,403.6229,403.89,403.3176,403.642,2953.0
2023-09-14 11:00:00,423.02,423.16,422.64,422.78,11259.0,403.5752,403.7088,403.2127,403.3462,11259.0
2023-09-14 11:10:00,422.72,422.9,422.66,422.82,7701.0,403.289,403.4607,403.2318,403.3844,7701.0
2023-09-14 11:20:00,422.77,423.25,422.74,423.25,6360.0,403.3367,403.7946,403.3081,403.7946,6360.0
2023-09-14 11:30:00,423.27,423.44,423.02,423.43,3143.0,403.8137,403.9759,403.5752,403.9664,3143.0
2023-09-14 11:40:00,423.49,423.74,423.17,423.41,9945.0,404.0236,404.2621,403.7183,403.9473,9945.0
2023-09-14 11:50:00,423.41,423.74,423.3,423.47,4800.0,403.9473,404.2621,403.8423,404.0045,4800.0
2023-09-14 12:00:00,423.44,423.52,423.39,423.49,1670.0,403.9759,404.0522,403.9282,404.0236,1670.0
2023-09-14 12:10:00,423.55,423.84,423.47,423.52,16113.0,404.0809,404.3575,404.0045,404.0522,16113.0
2023-09-14 12:20:00,423.52,423.6,423.17,423.41,5794.0,404.0522,404.1286,403.7183,403.9473,5794.0
2023-09-14 12:30:00,423.39,423.56,423.31,423.41,6572.0,403.9282,404.0904,403.8519,403.9473,6572.0
2023-09-14 12:40:00,423.4,423.49,423.27,423.31,6344.0,403.9377,404.0236,403.8137,403.8519,6344.0
2023-09-14 12:50:00,423.31,423.72,423.24,423.59,6024.0,403.8519,404.243,403.7851,404.119,6024.0
2023-09-14 13:00:00,423.51,424.1,423.51,424.0,4025.0,404.0427,404.6056,404.0427,404.5102,4025.0
2023-09-14 13:10:00,423.92,424.36,423.86,424.19,6000.0,404.4338,404.8536,404.3766,404.6914,6000.0
2023-09-14 13:20:00,424.28,424.28,423.76,423.76,1833.0,404.7773,404.7773,404.2812,404.2812,1833.0
2023-09-14 13:30:00,423.93,424.1,423.76,424.1,2391.0,404.4434,404.6056,404.2812,404.6056,2391.0
2023-09-14 13:40:00,424.0,424.07,423.57,423.59,4636.0,404.5102,404.5769,404.0999,404.119,4636.0
2023-09-14 13:50:00,423.42,423.94,423.42,423.92,5420.0,403.9568,404.4529,403.9568,404.4338,5420.0
2023-09-14 14:00:00,423.93,424.44,423.81,424.16,11391.0,404.4434,404.9299,404.3289,404.6628,11391.0
2023-09-14 14:10:00,424.23,424.5,424.17,424.5,3811.0,404.7296,404.9872,404.6724,404.9872,3811.0
2023-09-14 14:20:00,424.54,424.58,424.1,424.14,8686.0,405.0253,405.0635,404.6056,404.6437,8686.0
2023-09-14 14:30:00,424.14,424.27,423.91,424.0,11423.0,404.6437,404.7678,404.4243,404.5102,11423.0
2023-09-14 14:40:00,423.97,424.35,423.88,424.09,11717.0,404.4815,404.8441,404.3957,404.596,11717.0
2023-09-14 14:50:00,424.09,424.33,423.51,424.21,25463.0,404.596,404.825,404.0427,404.7105,25463.0
2023-09-14 15:00:00,424.1,424.38,424.02,424.21,16851.0,404.6056,404.8727,404.5292,404.7105,16851.0
2023-09-14 15:10:00,424.24,424.72,424.09,424.71,10831.0,404.7391,405.1971,404.596,405.1875,10831.0
2023-09-14 15:20:00,424.65,425.11,424.64,425.03,16417.0,405.1303,405.5691,405.1207,405.4928,16417.0
2023-09-14 15:30:00,425.06,425.44,425.05,425.44,11964.0,405.5214,405.884,405.5119,405.884,11964.0
2023-09-14 15:40:00,425.45,426.66,425.45,426.17,34043.0,405.8935,407.0479,405.8935,406.5804,34043.0
2023-09-14 15:50:00,426.33,426.36,425.45,425.99,47841.0,406.7331,406.7617,405.8935,406.4087,47841.0
2023-09-15 09:30:00,423.91,427.65,423.91,427.65,178757.0,404.4243,407.9924,404.4243,407.9924,178757.0
2023-09-15 09:40:00,427.75,427.77,425.37,427.22,25158.0,408.0878,408.1069,405.8172,407.5822,25158.0
2023-09-15 09:50:00,427.22,427.78,426.59,427.78,13765.0,407.5822,408.1164,406.9811,408.1164,13765.0
2023-09-15 10:00:00,427.77,428.88,427.73,427.99,13862.0,408.1069,409.1659,408.0687,408.3168,13862.0
2023-09-15 10:10:00,427.73,428.1,427.5,427.81,7951.0,408.0687,408.4217,407.8493,408.145,7951.0
2023-09-15 10:20:00,427.67,427.73,427.31,427.46,11347.0,408.0115,408.0687,407.668,407.8111,11347.0
2023-09-15 10:30:00,427.55,427.97,427.18,427.97,8122.0,407.897,408.2977,407.544,408.2977,8122.0
2023-09-15 10:40:00,427.98,427.98,427.44,427.96,12703.0,408.3072,408.3072,407.792,408.2881,12703.0
2023-09-15 10:50:00,427.91,428.08,425.89,426.15,8289.0,408.2404,408.4026,406.3133,406.5613,8289.0
2023-09-15 11:00:00,426.14,426.18,425.46,426.1,5820.0,406.5518,406.59,405.9031,406.5136,5820.0
2023-09-15 11:10:00,426.16,426.4,425.93,426.4,11969.0,406.5709,406.7998,406.3515,406.7998,11969.0
2023-09-15 11:20:00,426.45,426.72,426.19,426.35,6719.0,406.8475,407.1051,406.5995,406.7521,6719.0
2023-09-15 11:30:00,426.22,426.3,425.48,425.6,16359.0,406.6281,406.7044,405.9221,406.0366,16359.0
2023-09-15 11:40:00,425.45,425.98,425.22,425.71,6590.0,405.8935,406.3992,405.6741,406.1416,6590.0
2023-09-15 11:50:00,425.85,425.85,425.5,425.75,3901.0,406.2751,406.2751,405.9412,406.1797,3901.0
2023-09-15 12:00:00,425.83,426.0,425.6,425.95,10197.0,406.256,406.4182,406.0366,406.3705,10197.0
2023-09-15 12:10:00,425.9,426.26,425.7,426.25,3312.0,406.3228,406.6663,406.132,406.6567,3312.0
2023-09-15 12:20:00,426.25,426.28,425.87,425.91,3930.0,406.6567,406.6854,406.2942,406.3324,3930.0
2023-09-15 12:30:00,425.87,426.26,425.87,426.24,2063.0,406.2942,406.6663,406.2942,406.6472,2063.0
2023-09-15 12:40:00,426.17,426.23,425.4,425.55,10124.0,406.5804,406.6377,405.8458,405.9889,10124.0
2023-09-15 12:50:00,425.56,425.56,425.25,425.38,4863.0,405.9985,405.9985,405.7027,405.8267,4863.0
2023-09-15 13:00:00,425.41,425.78,425.29,425.45,4269.0,405.8554,406.2083,405.7409,405.8935,4269.0
2023-09-15 13:10:00,425.28,425.45,425.17,425.23,3361.0,405.7313,405.8935,405.6264,405.6836,3361.0
2023-09-15 13:20:00,425.28,425.37,425.09,425.24,5362.0,405.7313,405.8172,405.5501,405.6932,5362.0
2023-09-15 13:30:00,425.24,425.75,425.07,425.42,7305.0,405.6932,406.1797,405.531,405.8649,7305.0
2023-09-15 13:40:00,425.62,425.62,425.35,425.38,5296.0,406.0557,406.0557,405.7981,405.8267,5296.0
2023-09-15 13:50:00,425.51,425.97,425.51,425.97,1903.0,405.9508,406.3896,405.9508,406.3896,1903.0
2023-09-15 14:00:00,425.86,426.02,425.54,425.63,4942.0,406.2847,406.4373,405.9794,406.0652,4942.0
2023-09-15 14:10:00,425.5,425.56,425.26,425.5,4754.0,405.9412,405.9985,405.7122,405.9412,4754.0
2023-09-15 14:20:00,425.43,425.63,425.31,425.31,7331.0,405.8744,406.0652,405.76,405.76,7331.0
2023-09-15 14:30:00,425.43,425.65,425.23,425.64,8922.0,405.8744,406.0843,405.6836,406.0748,8922.0
2023-09-15 14:40:00,425.64,426.05,425.62,426.05,5279.0,406.0748,406.4659,406.0557,406.4659,5279.0
2023-09-15 14:50:00,425.98,426.16,425.64,426.04,9381.0,406.3992,406.5709,406.0748,406.4564,9381.0
2023-09-15 15:00:00,426.1,426.13,425.28,425.63,6976.0,406.5136,406.5423,405.7313,406.0652,6976.0
2023-09-15 15:10:00,425.52,425.71,425.45,425.52,4863.0,405.9603,406.1416,405.8935,405.9603,4863.0
2023-09-15 15:20:00,425.52,425.53,425.09,425.09,10213.0,405.9603,405.9698,405.5501,405.5501,10213.0
2023-09-15 15:30:00,425.14,425.17,424.76,424.8,22971.0,405.5978,405.6264,405.2352,405.2734,22971.0
2023-09-15 15:40:00,424.79,425.01,424.38,424.4,30213.0,405.2639,405.4737,404.8727,404.8918,30213.0
2023-09-15 15:50:00,424.41,424.55,423.71,424.03,72392.0,404.9013,405.0349,404.2335,404.5388,72392.0
2023-09-18 09:30:00,427.68,428.45,426.6,428.45,30546.0,408.021,408.7556,406.9907,408.7556,30546.0
2023-09-18 09:40:00,428.33,428.95,428.17,428.3,14853.0,408.6411,409.2326,408.4885,408.6125,14853.0
2023-09-18 09:50:00,428.23,428.83,427.07,427.34,18490.0,408.5457,409.1181,407.4391,407.6966,18490.0
2023-09-18 10:00:00,428.0,428.59,427.87,428.59,8382.0,408.3263,408.8892,408.2023,408.8892,8382.0
2023-09-18 10:10:00,428.62,429.23,428.62,428.99,8592.0,408.9178,409.4998,408.9178,409.2708,8592.0
2023-09-18 10:20:00,429.08,429.39,429.01,429.33,7535.0,409.3567,409.6524,409.2899,409.5952,7535.0
2023-09-18 10:30:00,429.38,429.79,429.3,429.52,14621.0,409.6429,410.034,409.5665,409.7764,14621.0
2023-09-18 10:40:00,429.52,429.92,429.35,429.68,7269.0,409.7764,410.158,409.6142,409.9291,7269.0
2023-09-18 10:50:00,429.59,429.79,429.44,429.6,7404.0,409.8432,410.034,409.7001,409.8528,7404.0
2023-09-18 11:00:00,429.41,429.65,429.29,429.58,7308.0,409.6715,409.9005,409.557,409.8337,7308.0
2023-09-18 11:10:00,429.59,430.07,429.48,430.07,10379.0,409.8432,410.3012,409.7383,410.3012,10379.0
2023-09-18 11:20:00,430.05,430.33,429.95,430.33,7890.0,410.2821,410.5492,410.1867,410.5492,7890.0
2023-09-18 11:30:00,430.25,430.78,430.2,430.57,5730.0,410.4729,410.9785,410.4252,410.7782,5730.0
2023-09-18 11:40:00,430.57,430.86,430.55,430.63,6458.0,410.7782,411.0548,410.7591,410.8354,6458.0
2023-09-18 11:50:00,430.64,430.73,430.16,430.56,6899.0,410.8449,410.9308,410.387,410.7686,6899.0
2023-09-18 12:00:00,430.55,430.86,430.44,430.86,7595.0,410.7591,411.0548,410.6541,411.0548,7595.0
2023-09-18 12:10:00,430.85,430.93,430.66,430.88,6484.0,411.0453,411.1216,410.864,411.0739,6484.0
2023-09-18 12:20:00,430.86,430.86,430.36,430.65,7917.0,411.0548,411.0548,410.5778,410.8545,7917.0
2023-09-18 12:30:00,430.74,430.89,430.52,430.52,5916.0,410.9404,411.0835,410.7305,410.7305,5916.0
2023-09-18 12:40:00,430.52,431.09,430.46,431.03,7748.0,410.7305,411.2743,410.6732,411.217,7748.0
2023-09-18 12:50:00,431.0,431.15,431.0,431.11,4517.0,411.1884,411.3315,411.1884,411.2933,4517.0
2023-09-18 13:00:00,431.11,431.24,431.09,431.21,9010.0,411.2933,411.4174,411.2743,411.3887,9010.0
2023-09-18 13:10:00,431.24,431.45,431.07,431.07,9292.0,411.4174,411.6177,411.2552,411.2552,9292.0
2023-09-18 13:20:00,431.1,431.17,430.88,431.14,6651.0,411.2838,411.3506,411.0739,411.322,6651.0
2023-09-18 13:30:00,431.18,431.33,431.13,431.13,7414.0,411.3601,411.5032,411.3124,411.3124,7414.0
2023-09-18 13:40:00,431.28,431.31,430.95,430.95,4526.0,411.4555,411.4842,411.1407,411.1407,4526.0
2023-09-18 13:50:00,431.0,431.31,431.0,431.3,4606.0,411.1884,411.4842,411.1884,411.4746,4606.0
2023-09-18 14:00:00,431.23,431.27,430.98,431.06,9457.0,411.4078,411.446,411.1693,411.2456,9457.0
2023-09-18 14:10:00,431.15,431.28,430.88,430.88,9331.0,411.3315,411.4555,411.0739,411.0739,9331.0
2023-09-18 14:20:00,430.87,430.87,430.35,430.44,7197.0,411.0644,411.0644,410.5683,410.6541,7197.0
2023-09-18 14:30:00,430.42,430.49,430.23,430.37,3894.0,410.6351,410.7018,410.4538,410.5874,3894.0
2023-09-18 14:40:00,430.44,430.62,430.36,430.43,6908.0,410.6541,410.8259,410.5778,410.6446,6908.0
2023-09-18 14:50:00,430.5,430.81,430.5,430.81,6399.0,410.7114,411.0071,410.7114,411.0071,6399.0
2023-09-18 15:00:00,430.91,430.91,430.58,430.68,7004.0,411.1025,411.1025,410.7877,410.8831,7004.0
2023-09-18 15:10:00,430.68,430.74,430.4,430.53,7063.0,410.8831,410.9404,410.616,410.74,7063.0
2023-09-18 15:20:00,430.53,430.62,430.4,430.62,5511.0,410.74,410.8259,410.616,410.8259,5511.0
2023-09-18 15:30:00,430.62,430.77,430.09,430.32,19671.0,410.8259,410.969,410.3202,410.5397,19671.0
2023-09-18 15:40:00,430.29,430.66,430.09,430.11,18029.0,410.511,410.864,410.3202,410.3393,18029.0
2023-09-18 15:50:00,430.05,430.35,429.79,429.86,60129.0,410.2821,410.5683,410.034,410.1008,60129.0
2023-09-19 09:30:00,430.25,431.08,429.29,430.03,23968.0,410.4729,411.2647,409.557,410.263,23968.0
2023-09-19 09:40:00,429.68,430.26,428.15,429.53,8176.0,409.9291,410.4824,408.4694,409.786,8176.0
2023-09-19 09:50:00,429.51,429.88,429.25,429.53,5133.0,409.7669,410.1199,409.5188,409.786,5133.0
2023-09-19 10:00:00,429.64,429.73,429.11,429.19,7862.0,409.8909,409.9768,409.3853,409.4616,7862.0
2023-09-19 10:10:00,429.31,429.64,428.1,428.25,9568.0,409.5761,409.8909,408.4217,408.5648,9568.0
2023-09-19 10:20:00,428.03,428.97,427.75,428.94,11963.0,408.3549,409.2517,408.0878,409.2231,11963.0
2023-09-19 10:30:00,428.97,428.97,428.4,428.57,5082.0,409.2517,409.2517,408.7079,408.8701,5082.0
2023-09-19 10:40:00,428.66,428.66,427.65,427.66,6404.0,408.956,408.956,407.9924,408.0019,6404.0
2023-09-19 10:50:00,427.64,428.11,427.48,428.04,8173.0,407.9828,408.4312,407.8302,408.3645,8173.0
2023-09-19 11:00:00,427.71,427.74,427.35,427.69,5695.0,408.0496,408.0783,407.7062,408.0306,5695.0
2023-09-19 11:10:00,427.61,428.01,427.55,427.84,6113.0,407.9542,408.3358,407.897,408.1737,6113.0
2023-09-19 11:20:00,427.66,427.76,427.05,427.76,4006.0,408.0019,408.0973,407.42,408.0973,4006.0
2023-09-19 11:30:00,427.7,427.7,427.31,427.31,4976.0,408.0401,408.0401,407.668,407.668,4976.0
2023-09-19 11:40:00,427.37,427.75,427.25,427.52,8195.0,407.7253,408.0878,407.6108,407.8684,8195.0
2023-09-19 11:50:00,427.53,427.86,427.39,427.61,6844.0,407.8779,408.1927,407.7443,407.9542,6844.0
2023-09-19 12:00:00,427.62,427.64,427.16,427.16,3851.0,407.9638,407.9828,407.5249,407.5249,3851.0
2023-09-19 12:10:00,427.25,427.48,427.11,427.19,3526.0,407.6108,407.8302,407.4772,407.5535,3526.0
2023-09-19 12:20:00,427.23,427.38,426.7,426.83,4803.0,407.5917,407.7348,407.0861,407.2101,4803.0
2023-09-19 12:30:00,426.83,426.88,426.6,426.61,4829.0,407.2101,407.2578,406.9907,407.0002,4829.0
2023-09-19 12:40:00,426.68,426.68,426.25,426.42,5586.0,407.067,407.067,406.6567,406.8189,5586.0
2023-09-19 12:50:00,426.39,426.87,426.32,426.78,4145.0,406.7903,407.2482,406.7235,407.1624,4145.0
2023-09-19 13:00:00,426.67,426.78,426.34,426.36,4416.0,407.0574,407.1624,406.7426,406.7617,4416.0
2023-09-19 13:10:00,426.43,426.43,425.87,426.06,8133.0,406.8285,406.8285,406.2942,406.4755,8133.0
2023-09-19 13:20:00,426.06,426.3,425.91,426.3,5649.0,406.4755,406.7044,406.3324,406.7044,5649.0
2023-09-19 13:30:00,426.3,426.3,426.09,426.19,2738.0,406.7044,406.7044,406.5041,406.5995,2738.0
2023-09-19 13:40:00,426.3,426.42,425.98,426.17,8642.0,406.7044,406.8189,406.3992,406.5804,8642.0
2023-09-19 13:50:00,426.01,426.2,425.43,425.66,4851.0,406.4278,406.609,405.8744,406.0939,4851.0
2023-09-19 14:00:00,425.67,426.18,425.67,426.18,4781.0,406.1034,406.59,406.1034,406.59,4781.0
2023-09-19 14:10:00,426.18,426.26,425.67,425.73,4228.0,406.59,406.6663,406.1034,406.1606,4228.0
2023-09-19 14:20:00,425.61,425.74,425.25,425.48,8735.0,406.0462,406.1702,405.7027,405.9221,8735.0
2023-09-19 14:30:00,425.46,425.78,425.07,425.78,23823.0,405.9031,406.2083,405.531,406.2083,23823.0
2023-09-19 14:40:00,425.75,426.17,425.56,426.05,6450.0,406.1797,406.5804,405.9985,406.4659,6450.0
2023-09-19 14:50:00,426.0,426.04,425.71,425.94,6300.0,406.4182,406.4564,406.1416,406.361,6300.0
2023-09-19 15:00:00,425.81,425.94,425.54,425.73,6171.0,406.237,406.361,405.9794,406.1606,6171.0
2023-09-19 15:10:00,425.74,425.84,425.53,425.77,9928.0,406.1702,406.2656,405.9698,406.1988,9928.0
2023-09-19 15:20:00,425.79,426.06,425.55,426.06,10044.0,406.2179,406.4755,405.9889,406.4755,10044.0
2023-09-19 15:30:00,426.01,426.01,425.63,425.91,12418.0,406.4278,406.4278,406.0652,406.3324,12418.0
2023-09-19 15:40:00,426.0,426.0,425.64,425.86,15555.0,406.4182,406.4182,406.0748,406.2847,15555.0
2023-09-19 15:50:00,425.81,425.92,425.06,425.45,68638.0,406.237,406.3419,405.5214,405.8935,68638.0
2023-09-20 09:30:00,426.95,429.58,426.95,427.89,31720.0,407.3246,409.8337,407.3246,408.2214,31720.0
2023-09-20 09:40:00,427.9,428.36,427.34,428.28,25395.0,408.2309,408.6698,407.6966,408.5934,25395.0
2023-09-20 09:50:00,428.07,428.12,427.78,428.09,14879.0,408.3931,408.4408,408.1164,408.4122,14879.0
2023-09-20 10:00:00,428.26,428.53,427.68,427.93,22448.0,408.5743,408.8319,408.021,408.2595,22448.0
2023-09-20 10:10:00,428.06,428.31,427.94,428.15,13468.0,408.3835,408.6221,408.2691,408.4694,13468.0
2023-09-20 10:20:00,428.15,428.64,428.14,428.51,6567.0,408.4694,408.9369,408.4599,408.8129,6567.0
2023-09-20 10:30:00,428.52,428.85,428.36,428.65,6892.0,408.8224,409.1372,408.6698,408.9464,6892.0
2023-09-20 10:40:00,428.63,428.73,427.54,427.65,12114.0,408.9273,409.0227,407.8874,407.9924,12114.0
2023-09-20 10:50:00,427.77,428.22,427.65,428.07,6051.0,408.1069,408.5362,407.9924,408.3931,6051.0
2023-09-20 11:00:00,428.18,429.12,428.18,428.96,12269.0,408.498,409.3948,408.498,409.2422,12269.0
2023-09-20 11:10:00,428.98,429.51,428.86,429.27,9606.0,409.2613,409.7669,409.1468,409.5379,9606.0
2023-09-20 11:20:00,429.27,429.55,428.81,428.81,8197.0,409.5379,409.8051,409.0991,409.0991,8197.0
2023-09-20 11:30:00,428.81,429.41,428.81,429.18,4510.0,409.0991,409.6715,409.0991,409.4521,4510.0
2023-09-20 11:40:00,429.17,429.79,429.06,429.79,7974.0,409.4425,410.034,409.3376,410.034,7974.0
2023-09-20 11:50:00,429.65,429.72,428.94,429.72,9229.0,409.9005,409.9672,409.2231,409.9672,9229.0
2023-09-20 12:00:00,429.77,430.41,429.69,430.27,3974.0,410.0149,410.6255,409.9386,410.492,3974.0
2023-09-20 12:10:00,430.34,430.57,430.23,430.39,6528.0,410.5587,410.7782,410.4538,410.6064,6528.0
2023-09-20 12:20:00,430.4,430.55,430.22,430.36,4466.0,410.616,410.7591,410.4443,410.5778,4466.0
2023-09-20 12:30:00,430.47,430.54,430.05,430.06,5272.0,410.6828,410.7495,410.2821,410.2916,5272.0
2023-09-20 12:40:00,430.06,430.13,429.5,429.51,10190.0,410.2916,410.3584,409.7574,409.7669,10190.0
2023-09-20 12:50:00,429.43,429.95,429.42,429.78,5634.0,409.6906,410.1867,409.681,410.0245,5634.0
2023-09-20 13:00:00,429.8,430.0,429.68,429.88,3209.0,410.0436,410.2344,409.9291,410.1199,3209.0
2023-09-20 13:10:00,429.88,429.96,429.8,429.81,2371.0,410.1199,410.1962,410.0436,410.0531,2371.0
2023-09-20 13:20:00,429.94,430.04,429.83,430.0,3818.0,410.1771,410.2725,410.0722,410.2344,3818.0
2023-09-20 13:30:00,429.95,429.95,429.42,429.47,4333.0,410.1867,410.1867,409.681,409.7287,4333.0
2023-09-20 13:40:00,429.41,429.85,429.32,429.71,4142.0,409.6715,410.0913,409.5856,409.9577,4142.0
2023-09-20 13:50:00,429.79,430.24,429.7,430.24,10253.0,410.034,410.4633,409.9482,410.4633,10253.0
2023-09-20 14:00:00,430.29,430.29,429.03,429.21,12555.0,410.511,410.511,409.309,409.4807,12555.0
2023-09-20 14:10:00,429.1,430.01,429.1,429.85,10366.0,409.3757,410.2439,409.3757,410.0913,10366.0
2023-09-20 14:20:00,429.96,430.11,429.56,430.11,6777.0,410.1962,410.3393,409.8146,410.3393,6777.0
2023-09-20 14:30:00,430.11,430.85,430.11,430.29,16929.0,410.3393,411.0453,410.3393,410.511,16929.0
2023-09-20 14:40:00,430.24,430.24,429.76,429.76,9423.0,410.4633,410.4633,410.0054,410.0054,9423.0
2023-09-20 14:50:00,429.53,430.47,429.38,429.48,17454.0,409.786,410.6828,409.6429,409.7383,17454.0
2023-09-20 15:00:00,429.36,429.63,429.11,429.17,9038.0,409.6238,409.8814,409.3853,409.4425,9038.0
2023-09-20 15:10:00,429.14,429.38,428.69,428.84,8412.0,409.4139,409.6429,408.9846,409.1277,8412.0
2023-09-20 15:20:00,428.84,429.34,428.84,429.24,9967.0,409.1277,409.6047,409.1277,409.5093,9967.0
2023-09-20 15:30:00,429.32,429.32,427.43,427.62,20648.0,409.5856,409.5856,407.7825,407.9638,20648.0
2023-09-20 15:40:00,427.62,427.75,427.03,427.11,23416.0,407.9638,408.0878,407.4009,407.4772,23416.0
2023-09-20 15:50:00,427.15,427.48,426.67,426.94,61403.0,407.5154,407.8302,407.0574,407.315,61403.0
2023-09-21 09:30:00,425.73,426.61,423.73,424.15,42318.0,406.1606,407.0002,404.2526,404.6533,42318.0
2023-09-21 09:40:00,424.25,424.73,423.35,424.24,39824.0,404.7487,405.2066,403.89,404.7391,39824.0
2023-09-21 09:50:00,424.24,425.2,424.0,424.68,13454.0,404.7391,405.655,404.5102,405.1589,13454.0
2023-09-21 10:00:00,424.63,424.81,423.59,423.98,27764.0,405.1112,405.2829,404.119,404.4911,27764.0
2023-09-21 10:10:00,424.1,424.81,424.02,424.44,17275.0,404.6056,405.2829,404.5292,404.9299,17275.0
2023-09-21 10:20:00,424.49,425.12,424.49,424.84,14975.0,404.9776,405.5787,404.9776,405.3116,14975.0
2023-09-21 10:30:00,425.0,425.1,424.6,424.95,13607.0,405.4642,405.5596,405.0826,405.4165,13607.0
2023-09-21 10:40:00,424.9,424.99,424.26,424.62,29877.0,405.3688,405.4547,404.7582,405.1017,29877.0
2023-09-21 10:50:00,424.5,424.5,422.04,422.19,27573.0,404.9872,404.9872,402.6403,402.7834,27573.0
2023-09-21 11:00:00,422.2,423.1,421.67,421.9,22602.0,402.7929,403.6515,402.2873,402.5067,22602.0
2023-09-21 11:10:00,421.89,422.11,421.41,421.74,12764.0,402.4972,402.707,402.0392,402.3541,12764.0
2023-09-21 11:20:00,421.6,421.76,421.4,421.42,12100.0,402.2205,402.3731,402.0297,402.0488,12100.0
2023-09-21 11:30:00,421.62,422.48,421.56,421.83,30094.0,402.2396,403.06,402.1823,402.4399,30094.0
2023-09-21 11:40:00,421.83,422.05,421.64,421.87,9854.0,402.4399,402.6498,402.2586,402.4781,9854.0
2023-09-21 11:50:00,421.76,421.83,421.23,421.64,6886.0,402.3731,402.4399,401.8675,402.2586,6886.0
2023-09-21 12:00:00,421.63,421.98,421.59,421.82,6946.0,402.2491,402.583,402.2109,402.4304,6946.0
2023-09-21 12:10:00,421.76,421.76,421.19,421.3,9062.0,402.3731,402.3731,401.8293,401.9343,9062.0
2023-09-21 12:20:00,421.19,421.43,420.99,421.16,7851.0,401.8293,402.0583,401.6385,401.8007,7851.0
2023-09-21 12:30:00,421.12,421.12,420.39,421.02,14745.0,401.7626,401.7626,401.0661,401.6671,14745.0
2023-09-21 12:40:00,420.9,420.91,420.14,420.22,21056.0,401.5527,401.5622,400.8276,400.9039,21056.0
2023-09-21 12:50:00,420.31,420.31,419.69,419.92,18919.0,400.9898,400.9898,400.3983,400.6177,18919.0
2023-09-21 13:00:00,419.92,420.07,419.6,419.81,27204.0,400.6177,400.7608,400.3124,400.5128,27204.0
2023-09-21 13:10:00,419.92,420.74,419.86,420.59,11770.0,400.6177,401.4,400.5605,401.2569,11770.0
2023-09-21 13:20:00,420.62,420.94,420.59,420.94,17522.0,401.2855,401.5908,401.2569,401.5908,17522.0
2023-09-21 13:30:00,420.94,421.33,420.87,421.17,19039.0,401.5908,401.9629,401.524,401.8103,19039.0
2023-09-21 13:40:00,421.15,421.3,420.68,420.76,18392.0,401.7912,401.9343,401.3428,401.4191,18392.0
2023-09-21 13:50:00,420.7,420.83,420.23,420.27,12925.0,401.3619,401.4859,400.9135,400.9516,12925.0
2023-09-21 14:00:00,420.25,420.25,419.19,419.19,12516.0,400.9325,400.9325,399.9213,399.9213,12516.0
2023-09-21 14:10:00,419.21,419.25,418.61,418.72,12630.0,399.9403,399.9785,399.3679,399.4729,12630.0
2023-09-21 14:20:00,418.75,419.6,418.75,419.07,13511.0,399.5015,400.3124,399.5015,399.8068,13511.0
2023-09-21 14:30:00,419.1,419.17,418.82,418.95,9904.0,399.8354,399.9022,399.5683,399.6923,9904.0
2023-09-21 14:40:00,418.98,419.6,418.65,419.58,15642.0,399.7209,400.3124,399.4061,400.2933,15642.0
2023-09-21 14:50:00,419.5,419.61,418.83,418.99,14002.0,400.217,400.322,399.5778,399.7305,14002.0
2023-09-21 15:00:00,418.84,419.01,418.52,418.98,15115.0,399.5874,399.7495,399.2821,399.7209,15115.0
2023-09-21 15:10:00,419.01,419.5,418.84,419.31,12868.0,399.7495,400.217,399.5874,400.0358,12868.0
2023-09-21 15:20:00,419.36,419.6,418.55,418.56,11604.0,400.0835,400.3124,399.3107,399.3202,11604.0
2023-09-21 15:30:00,418.5,418.51,417.89,418.39,37668.0,399.263,399.2725,398.681,399.158,37668.0
2023-09-21 15:40:00,418.27,418.31,417.46,417.64,40749.0,399.0436,399.0817,398.2708,398.4425,40749.0
2023-09-21 15:50:00,417.65,417.9,417.19,417.47,117262.0,398.4521,398.6906,398.0132,398.2803,117262.0
2023-09-22 09:30:00,415.94,417.5,415.94,417.25,58805.0,396.8207,398.309,396.8207,398.0704,58805.0
2023-09-22 09:40:00,417.1,417.17,414.72,414.75,20855.0,397.9273,397.9941,395.6567,395.6854,20855.0
2023-09-22 09:50:00,415.0,415.25,413.45,414.66,26350.0,395.9239,396.1624,394.4451,395.5995,26350.0
2023-09-22 10:00:00,414.66,416.16,414.43,416.15,18607.0,395.5995,397.0305,395.3801,397.021,18607.0
2023-09-22 10:10:00,416.06,416.46,415.26,415.3,10169.0,396.9351,397.3168,396.1719,396.2101,10169.0
2023-09-22 10:20:00,415.31,415.63,415.06,415.31,9257.0,396.2196,396.5249,395.9811,396.2196,9257.0
2023-09-22 10:30:00,415.31,415.4,413.57,413.57,15374.0,396.2196,396.3055,394.5596,394.5596,15374.0
2023-09-22 10:40:00,413.47,414.44,413.22,414.05,15940.0,394.4642,395.3896,394.2257,395.0175,15940.0
2023-09-22 10:50:00,414.07,414.62,414.07,414.46,13571.0,395.0366,395.5613,395.0366,395.4087,13571.0
2023-09-22 11:00:00,414.45,415.33,414.45,415.28,11906.0,395.3991,396.2387,395.3991,396.191,11906.0
2023-09-22 11:10:00,415.13,415.33,414.7,414.81,10788.0,396.0479,396.2387,395.6377,395.7426,10788.0
2023-09-22 11:20:00,414.83,415.6,414.82,415.6,10339.0,395.7617,396.4963,395.7521,396.4963,10339.0
2023-09-22 11:30:00,415.53,415.56,414.84,415.13,10339.0,396.4295,396.4581,395.7712,396.0479,10339.0
2023-09-22 11:40:00,415.14,415.81,414.9,415.37,11091.0,396.0574,396.6966,395.8285,396.2769,11091.0
2023-09-22 11:50:00,415.39,415.54,415.12,415.42,8312.0,396.2959,396.439,396.0384,396.3246,8312.0
2023-09-22 12:00:00,415.28,415.82,415.22,415.73,12028.0,396.191,396.7062,396.1338,396.6203,12028.0
2023-09-22 12:10:00,415.82,415.82,415.22,415.46,7911.0,396.7062,396.7062,396.1338,396.3627,7911.0
2023-09-22 12:20:00,415.53,416.11,415.36,415.98,15017.0,396.4295,396.9828,396.2673,396.8588,15017.0
2023-09-22 12:30:00,415.86,416.15,415.5,416.08,11061.0,396.7443,397.021,396.4009,396.9542,11061.0
2023-09-22 12:40:00,415.9,416.18,415.73,415.73,10337.0,396.7825,397.0496,396.6203,396.6203,10337.0
2023-09-22 12:50:00,415.65,416.05,415.65,415.79,7087.0,396.544,396.9256,396.544,396.6776,7087.0
2023-09-22 13:00:00,415.77,416.04,415.61,415.61,5679.0,396.6585,396.9161,396.5058,396.5058,5679.0
2023-09-22 13:10:00,415.61,415.91,415.02,415.07,11664.0,396.5058,396.792,395.9429,395.9906,11664.0
2023-09-22 13:20:00,415.06,415.09,413.9,414.56,20093.0,395.9811,396.0097,394.8744,395.5041,20093.0
2023-09-22 13:30:00,414.51,414.56,414.21,414.56,10754.0,395.4564,395.5041,395.1702,395.5041,10754.0
2023-09-22 13:40:00,414.55,414.66,414.22,414.53,9057.0,395.4946,395.5995,395.1797,395.4755,9057.0
2023-09-22 13:50:00,414.54,415.38,414.42,414.91,12765.0,395.485,396.2864,395.3705,395.838,12765.0
2023-09-22 14:00:00,415.0,415.42,414.86,414.99,15861.0,395.9239,396.3246,395.7903,395.9143,15861.0
2023-09-22 14:10:00,414.93,415.0,414.44,414.44,13719.0,395.8571,395.9239,395.3896,395.3896,13719.0
2023-09-22 14:20:00,414.42,414.42,414.1,414.13,19332.0,395.3705,395.3705,395.0652,395.0939,19332.0
2023-09-22 14:30:00,414.08,414.23,413.81,413.94,14737.0,395.0462,395.1893,394.7886,394.9126,14737.0
2023-09-22 14:40:00,414.04,414.04,413.56,413.64,21454.0,395.008,395.008,394.5501,394.6264,21454.0
2023-09-22 14:50:00,413.75,413.84,413.57,413.68,20608.0,394.7313,394.8172,394.5596,394.6645,20608.0
2023-09-22 15:00:00,413.69,414.19,413.67,414.16,25569.0,394.6741,395.1511,394.655,395.1225,25569.0
2023-09-22 15:10:00,414.2,414.33,413.81,414.0,21945.0,395.1606,395.2847,394.7886,394.9698,21945.0
2023-09-22 15:20:00,414.0,415.01,413.99,414.98,11871.0,394.9698,395.9334,394.9603,395.9048,11871.0
2023-09-22 15:30:00,414.98,415.1,414.57,414.81,26781.0,395.9048,396.0193,395.5136,395.7426,26781.0
2023-09-22 15:40:00,414.65,414.68,413.36,413.48,22878.0,395.59,395.6186,394.3593,394.4737,22878.0
2023-09-22 15:50:00,413.42,413.89,413.26,413.65,97814.0,394.4165,394.8649,394.2638,394.6359,97814.0
2023-09-25 09:30:00,413.23,413.34,411.82,412.74,21767.0,394.2352,394.3402,392.89,393.7678,21767.0
2023-09-25 09:40:00,412.99,412.99,411.51,411.51,11481.0,394.0063,394.0063,392.5943,392.5943,11481.0
2023-09-25 09:50:00,411.57,413.05,411.57,413.05,9322.0,392.6515,394.0635,392.6515,394.0635,9322.0
2023-09-25 10:00:00,413.14,413.14,411.71,411.72,8438.0,394.1494,394.1494,392.7851,392.7946,8438.0
2023-09-25 10:10:00,411.71,412.29,411.51,411.96,2986.0,392.7851,393.3384,392.5943,393.0236,2986.0
2023-09-25 10:20:00,411.97,412.61,411.97,412.45,1779.0,393.0331,393.6437,393.0331,393.4911,1779.0
2023-09-25 10:30:00,412.65,413.57,412.62,413.24,5419.0,393.6819,394.5596,393.6533,394.2448,5419.0
2023-09-25 10:40:00,413.26,413.27,412.74,412.86,3957.0,394.2638,394.2734,393.7678,393.8822,3957.0
2023-09-25 10:50:00,412.84,413.09,412.69,413.02,4066.0,393.8632,394.1017,393.72,394.0349,4066.0
2023-09-25 11:00:00,412.82,413.64,412.8,413.57,10473.0,393.8441,394.6264,393.825,394.5596,10473.0
2023-09-25 11:10:00,413.63,413.81,413.14,413.69,10131.0,394.6168,394.7886,394.1494,394.6741,10131.0
2023-09-25 11:20:00,413.76,413.95,413.23,413.43,3786.0,394.7409,394.9221,394.2352,394.426,3786.0
2023-09-25 11:30:00,413.43,413.5,412.65,412.78,7662.0,394.426,394.4928,393.6819,393.8059,7662.0
2023-09-25 11:40:00,412.77,413.41,412.76,413.22,6327.0,393.7964,394.407,393.7868,394.2257,6327.0
2023-09-25 11:50:00,413.12,413.4,413.11,413.38,2452.0,394.1303,394.3974,394.1207,394.3783,2452.0
2023-09-25 12:00:00,413.27,413.62,413.27,413.4,4225.0,394.2734,394.6073,394.2734,394.3974,4225.0
2023-09-25 12:10:00,413.32,413.36,413.12,413.24,4011.0,394.3211,394.3593,394.1303,394.2448,4011.0
2023-09-25 12:20:00,413.17,413.45,412.98,413.06,8763.0,394.178,394.4451,393.9967,394.073,8763.0
2023-09-25 12:30:00,413.0,413.05,412.82,412.97,5087.0,394.0158,394.0635,393.8441,393.9872,5087.0
2023-09-25 12:40:00,412.88,413.28,412.87,413.09,4415.0,393.9013,394.2829,393.8918,394.1017,4415.0
2023-09-25 12:50:00,413.11,413.23,412.83,413.23,3531.0,394.1207,394.2352,393.8536,394.2352,3531.0
2023-09-25 13:00:00,413.11,413.31,413.0,413.31,2503.0,394.1207,394.3116,394.0158,394.3116,2503.0
2023-09-25 13:10:00,413.28,413.64,413.28,413.64,1914.0,394.2829,394.6264,394.2829,394.6264,1914.0
2023-09-25 13:20:00,413.72,413.8,413.14,413.14,5530.0,394.7027,394.779,394.1494,394.1494,5530.0
2023-09-25 13:30:00,413.1,413.1,412.79,412.79,3504.0,394.1112,394.1112,393.8155,393.8155,3504.0
2023-09-25 13:40:00,412.76,412.76,412.0,412.16,10863.0,393.7868,393.7868,393.0618,393.2144,10863.0
2023-09-25 13:50:00,412.32,412.54,412.18,412.51,2771.0,393.3671,393.5769,393.2335,393.5483,2771.0
2023-09-25 14:00:00,412.6,413.0,412.5,412.72,5687.0,393.6342,394.0158,393.5388,393.7487,5687.0
2023-09-25 14:10:00,412.56,412.8,412.56,412.64,4699.0,393.596,393.825,393.596,393.6723,4699.0
2023-09-25 14:20:00,412.63,412.72,412.27,412.62,6162.0,393.6628,393.7487,393.3194,393.6533,6162.0
2023-09-25 14:30:00,412.64,412.84,412.47,412.69,4287.0,393.6723,393.8632,393.5102,393.72,4287.0
2023-09-25 14:40:00,412.73,412.91,412.59,412.83,5093.0,393.7582,393.9299,393.6246,393.8536,5093.0
2023-09-25 14:50:00,412.85,412.9,412.65,412.69,4370.0,393.8727,393.9204,393.6819,393.72,4370.0
2023-09-25 15:00:00,412.71,412.92,412.4,412.41,7246.0,393.7391,393.9395,393.4434,393.4529,7246.0
2023-09-25 15:10:00,412.47,413.21,412.32,413.21,11738.0,393.5102,394.2161,393.3671,394.2161,11738.0
2023-09-25 15:20:00,413.3,413.5,412.89,412.89,10484.0,394.302,394.4928,393.9109,393.9109,10484.0
2023-09-25 15:30:00,413.03,413.17,412.83,413.04,10883.0,394.0444,394.178,393.8536,394.054,10883.0
2023-09-25 15:40:00,413.0,413.12,412.73,413.12,18325.0,394.0158,394.1303,393.7582,394.1303,18325.0
2023-09-25 15:50:00,413.19,413.34,412.52,413.07,57645.0,394.1971,394.3402,393.5579,394.0826,57645.0
2023-09-26 09:30:00,410.63,411.27,410.11,410.48,26620.0,391.7547,392.3653,391.2586,391.6116,26620.0
2023-09-26 09:40:00,410.56,410.58,409.52,409.98,10713.0,391.688,391.707,390.6958,391.1346,10713.0
2023-09-26 09:50:00,409.75,410.12,409.42,410.12,10622.0,390.9152,391.2682,390.6004,391.2682,10622.0
2023-09-26 10:00:00,410.24,410.6,409.35,409.53,8600.0,391.3827,391.7261,390.5336,390.7053,8600.0
2023-09-26 10:10:00,409.54,409.59,408.24,408.34,4902.0,390.7148,390.7625,389.4746,389.57,4902.0
2023-09-26 10:20:00,408.34,409.08,408.23,408.95,10088.0,389.57,390.276,389.4651,390.152,10088.0
2023-09-26 10:30:00,409.09,409.09,408.27,408.31,3605.0,390.2855,390.2855,389.5032,389.5414,3605.0
2023-09-26 10:40:00,408.34,408.92,408.32,408.92,4159.0,389.57,390.1233,389.5509,390.1233,4159.0
2023-09-26 10:50:00,408.79,408.9,408.38,408.89,7507.0,389.9993,390.1043,389.6082,390.0947,7507.0
2023-09-26 11:00:00,408.56,408.74,407.87,408.26,7927.0,389.7799,389.9516,389.1216,389.4937,7927.0
2023-09-26 11:10:00,408.22,408.48,408.05,408.21,8025.0,389.4555,389.7036,389.2933,389.446,8025.0
2023-09-26 11:20:00,408.24,408.36,407.94,408.06,7174.0,389.4746,389.5891,389.1884,389.3029,7174.0
2023-09-26 11:30:00,408.05,408.43,407.91,408.0,4259.0,389.2933,389.6559,389.1598,389.2456,4259.0
2023-09-26 11:40:00,408.0,408.42,407.91,408.28,10319.0,389.2456,389.6463,389.1598,389.5128,10319.0
2023-09-26 11:50:00,408.34,408.74,408.29,408.56,4764.0,389.57,389.9516,389.5223,389.7799,4764.0
2023-09-26 12:00:00,408.74,409.41,408.73,409.41,4864.0,389.9516,390.5908,389.9421,390.5908,4864.0
2023-09-26 12:10:00,409.46,409.8,409.32,409.64,4263.0,390.6385,390.9629,390.505,390.8102,4263.0
2023-09-26 12:20:00,409.58,409.77,409.35,409.59,5562.0,390.753,390.9343,390.5336,390.7625,5562.0
2023-09-26 12:30:00,409.46,409.76,409.39,409.67,6145.0,390.6385,390.9247,390.5717,390.8389,6145.0
2023-09-26 12:40:00,409.67,410.25,409.67,410.23,5001.0,390.8389,391.3922,390.8389,391.3731,5001.0
2023-09-26 12:50:00,410.23,410.56,410.23,410.56,1948.0,391.3731,391.688,391.3731,391.688,1948.0
2023-09-26 13:00:00,410.54,410.85,410.39,410.85,4188.0,391.6689,391.9646,391.5258,391.9646,4188.0
2023-09-26 13:10:00,410.82,410.99,410.63,410.69,2360.0,391.936,392.0982,391.7547,391.812,2360.0
2023-09-26 13:20:00,410.81,410.83,410.46,410.69,4646.0,391.9265,391.9455,391.5926,391.812,4646.0
2023-09-26 13:30:00,410.62,410.76,410.14,410.2,6456.0,391.7452,391.8788,391.2873,391.3445,6456.0
2023-09-26 13:40:00,410.21,410.21,409.88,409.99,4556.0,391.354,391.354,391.0392,391.1442,4556.0
2023-09-26 13:50:00,409.91,410.09,409.81,409.81,4587.0,391.0678,391.2396,390.9724,390.9724,4587.0
2023-09-26 14:00:00,409.9,410.02,409.47,409.47,14879.0,391.0583,391.1728,390.6481,390.6481,14879.0
2023-09-26 14:10:00,409.48,409.67,409.28,409.29,8596.0,390.6576,390.8389,390.4668,390.4763,8596.0
2023-09-26 14:20:00,409.11,409.87,408.91,409.71,8901.0,390.3046,391.0297,390.1138,390.877,8901.0
2023-09-26 14:30:00,409.78,409.99,409.72,409.97,9748.0,390.9438,391.1442,390.8866,391.1251,9748.0
2023-09-26 14:40:00,409.99,409.99,409.64,409.84,4844.0,391.1442,391.1442,390.8102,391.0011,4844.0
2023-09-26 14:50:00,409.85,409.91,409.69,409.82,4184.0,391.0106,391.0678,390.8579,390.982,4184.0
2023-09-26 15:00:00,409.79,410.14,409.76,410.1,8975.0,390.9534,391.2873,390.9247,391.2491,8975.0
2023-09-26 15:10:00,410.03,410.05,409.28,409.28,9242.0,391.1823,391.2014,390.4668,390.4668,9242.0
2023-09-26 15:20:00,409.27,409.33,408.81,408.99,8341.0,390.4573,390.5145,390.0184,390.1901,8341.0
2023-09-26 15:30:00,408.99,409.09,408.51,408.57,24086.0,390.1901,390.2855,389.7322,389.7894,24086.0
2023-09-26 15:40:00,408.6,408.88,408.16,408.26,24303.0,389.8181,390.0852,389.3983,389.4937,24303.0
2023-09-26 15:50:00,408.18,408.85,407.74,408.75,96502.0,389.4174,390.0566,388.9976,389.9612,96502.0
2023-09-27 09:30:00,409.18,410.0,408.23,408.35,24085.0,390.3714,391.1537,389.4651,389.5795,24085.0
2023-09-27 09:40:00,408.35,408.5,407.52,407.59,17381.0,389.5795,389.7226,388.7877,388.8545,17381.0
2023-09-27 09:50:00,407.5,407.77,406.54,406.68,29092.0,388.7686,389.0262,387.8527,387.9863,29092.0
2023-09-27 10:00:00,406.74,407.39,405.77,407.14,24342.0,388.0436,388.6637,387.1181,388.4252,24342.0
2023-09-27 10:10:00,407.1,407.26,406.56,407.22,12887.0,388.387,388.5396,387.8718,388.5015,12887.0
2023-09-27 10:20:00,407.3,408.39,407.3,407.41,14928.0,388.5778,389.6177,388.5778,388.6828,14928.0
2023-09-27 10:30:00,407.36,407.99,407.19,407.82,19257.0,388.6351,389.2361,388.4729,389.0739,19257.0
2023-09-27 10:40:00,407.87,408.0,407.31,407.31,21198.0,389.1216,389.2456,388.5873,388.5873,21198.0
2023-09-27 10:50:00,407.3,407.36,406.57,407.19,15508.0,388.5778,388.6351,387.8814,388.4729,15508.0
2023-09-27 11:00:00,407.22,407.96,407.1,407.89,12237.0,388.5015,389.2075,388.387,389.1407,12237.0
2023-09-27 11:10:00,407.78,407.96,407.61,407.89,9407.0,389.0357,389.2075,388.8736,389.1407,9407.0
2023-09-27 11:20:00,407.79,408.2,407.75,408.11,7653.0,389.0453,389.4364,389.0071,389.3506,7653.0
2023-09-27 11:30:00,408.11,408.48,408.1,408.12,11942.0,389.3506,389.7036,389.341,389.3601,11942.0
2023-09-27 11:40:00,408.15,408.32,407.48,407.59,19547.0,389.3887,389.5509,388.7495,388.8545,19547.0
2023-09-27 11:50:00,407.67,407.67,407.2,407.31,7295.0,388.9308,388.9308,388.4824,388.5873,7295.0
2023-09-27 12:00:00,407.36,407.59,407.01,407.08,7775.0,388.6351,388.8545,388.3011,388.3679,7775.0
2023-09-27 12:10:00,407.27,407.4,407.03,407.27,4952.0,388.5492,388.6732,388.3202,388.5492,4952.0
2023-09-27 12:20:00,407.27,407.49,407.22,407.41,4491.0,388.5492,388.7591,388.5015,388.6828,4491.0
2023-09-27 12:30:00,407.44,407.99,407.42,407.87,6639.0,388.7114,389.2361,388.6923,389.1216,6639.0
2023-09-27 12:40:00,407.77,408.03,407.34,407.46,5706.0,389.0262,389.2743,388.616,388.7305,5706.0
2023-09-27 12:50:00,407.39,407.39,406.62,406.7,7480.0,388.6637,388.6637,387.9291,388.0054,7480.0
2023-09-27 13:00:00,406.66,407.36,406.63,407.16,2345.0,387.9672,388.6351,387.9386,388.4442,2345.0
2023-09-27 13:10:00,407.24,407.48,406.59,406.7,11513.0,388.5206,388.7495,387.9004,388.0054,11513.0
2023-09-27 13:20:00,406.62,406.7,405.72,405.92,15136.0,387.9291,388.0054,387.0704,387.2612,15136.0
2023-09-27 13:30:00,405.94,406.57,405.91,406.54,1850.0,387.2803,387.8814,387.2517,387.8527,1850.0
2023-09-27 13:40:00,406.55,406.96,406.35,406.96,5658.0,387.8623,388.2534,387.6715,388.2534,5658.0
2023-09-27 13:50:00,407.06,407.38,406.92,407.38,4702.0,388.3488,388.6541,388.2153,388.6541,4702.0
2023-09-27 14:00:00,407.31,407.74,407.06,407.21,7246.0,388.5873,388.9976,388.3488,388.4919,7246.0
2023-09-27 14:10:00,407.25,407.39,407.07,407.07,9173.0,388.5301,388.6637,388.3584,388.3584,9173.0
2023-09-27 14:20:00,407.09,407.14,406.66,407.14,15253.0,388.3775,388.4252,387.9672,388.4252,15253.0
2023-09-27 14:30:00,407.26,407.73,407.25,407.52,8374.0,388.5396,388.988,388.5301,388.7877,8374.0
2023-09-27 14:40:00,407.58,408.36,407.53,408.14,14213.0,388.8449,389.5891,388.7972,389.3792,14213.0
2023-09-27 14:50:00,408.09,408.12,407.68,408.12,14394.0,389.3315,389.3601,388.9403,389.3601,14394.0
2023-09-27 15:00:00,408.02,408.64,407.88,408.49,29665.0,389.2647,389.8562,389.1311,389.7131,29665.0
2023-09-27 15:10:00,408.54,408.9,408.07,408.31,22491.0,389.7608,390.1043,389.3124,389.5414,22491.0
2023-09-27 15:20:00,408.31,408.85,408.31,408.65,22421.0,389.5414,390.0566,389.5414,389.8658,22421.0
2023-09-27 15:30:00,408.63,408.67,407.92,408.21,25599.0,389.8467,389.8848,389.1693,389.446,25599.0
2023-09-27 15:40:00,408.08,408.09,407.17,407.46,33996.0,389.322,389.3315,388.4538,388.7305,33996.0
2023-09-27 15:50:00,407.53,408.81,407.51,408.74,111765.0,388.7972,390.0184,388.7782,389.9516,111765.0
2023-09-28 09:30:00,409.9,412.86,409.89,412.38,21547.0,391.0583,393.8822,391.0488,393.4243,21547.0
2023-09-28 09:40:00,412.67,412.69,410.37,410.37,8890.0,393.701,393.72,391.5067,391.5067,8890.0
2023-09-28 09:50:00,410.45,411.41,410.07,411.41,11351.0,391.583,392.4989,391.2205,392.4989,11351.0
2023-09-28 10:00:00,411.62,412.11,411.47,411.48,7745.0,392.6992,393.1667,392.5561,392.5657,7745.0
2023-09-28 10:10:00,411.54,412.0,411.26,411.92,6000.0,392.6229,393.0618,392.3558,392.9854,6000.0
2023-09-28 10:20:00,411.99,412.27,411.69,412.05,5959.0,393.0522,393.3194,392.766,393.1095,5959.0
2023-09-28 10:30:00,411.81,411.97,411.33,411.61,5579.0,392.8805,393.0331,392.4226,392.6897,5579.0
2023-09-28 10:40:00,411.48,411.73,410.79,411.35,6661.0,392.5657,392.8042,391.9074,392.4416,6661.0
2023-09-28 10:50:00,411.21,411.83,411.05,411.63,6759.0,392.3081,392.8996,392.1554,392.7088,6759.0
2023-09-28 11:00:00,411.56,412.22,411.24,412.19,18633.0,392.642,393.2717,392.3367,393.243,18633.0
2023-09-28 11:10:00,412.28,412.29,411.55,411.77,8192.0,393.3289,393.3384,392.6325,392.8423,8192.0
2023-09-28 11:20:00,411.73,411.74,410.97,411.17,5308.0,392.8042,392.8137,392.0791,392.2699,5308.0
2023-09-28 11:30:00,411.08,411.25,410.67,410.75,6283.0,392.1841,392.3462,391.7929,391.8692,6283.0
2023-09-28 11:40:00,410.67,411.2,410.63,411.02,5914.0,391.7929,392.2985,391.7547,392.1268,5914.0
2023-09-28 11:50:00,410.82,411.09,410.0,410.14,5498.0,391.936,392.1936,391.1537,391.2873,5498.0
2023-09-28 12:00:00,410.25,410.42,410.04,410.13,2259.0,391.3922,391.5544,391.1919,391.2777,2259.0
2023-09-28 12:10:00,410.26,410.45,409.89,410.44,5617.0,391.4017,391.583,391.0488,391.5735,5617.0
2023-09-28 12:20:00,410.41,410.56,409.99,410.48,5898.0,391.5449,391.688,391.1442,391.6116,5898.0
2023-09-28 12:30:00,410.37,410.58,410.34,410.38,2128.0,391.5067,391.707,391.4781,391.5162,2128.0
2023-09-28 12:40:00,410.28,410.37,409.69,409.69,4211.0,391.4208,391.5067,390.8579,390.8579,4211.0
2023-09-28 12:50:00,409.66,409.66,409.32,409.57,4188.0,390.8293,390.8293,390.505,390.7435,4188.0
2023-09-28 13:00:00,409.62,409.65,409.12,409.45,5530.0,390.7912,390.8198,390.3142,390.629,5530.0
2023-09-28 13:10:00,409.49,409.58,409.2,409.4,5444.0,390.6671,390.753,390.3905,390.5813,5444.0
2023-09-28 13:20:00,409.33,409.53,409.13,409.13,6144.0,390.5145,390.7053,390.3237,390.3237,6144.0
2023-09-28 13:30:00,409.1,409.71,408.81,409.56,5361.0,390.2951,390.877,390.0184,390.7339,5361.0
2023-09-28 13:40:00,409.77,410.07,409.58,409.85,5560.0,390.9343,391.2205,390.753,391.0106,5560.0
2023-09-28 13:50:00,409.85,410.06,409.67,409.73,11825.0,391.0106,391.2109,390.8389,390.8961,11825.0
2023-09-28 14:00:00,409.73,410.33,409.7,410.22,6804.0,390.8961,391.4685,390.8675,391.3636,6804.0
2023-09-28 14:10:00,410.21,410.87,410.1,410.86,4346.0,391.354,391.9837,391.2491,391.9742,4346.0
2023-09-28 14:20:00,410.85,411.24,410.84,410.94,7084.0,391.9646,392.3367,391.9551,392.0505,7084.0
2023-09-28 14:30:00,411.0,411.24,410.64,410.96,5789.0,392.1077,392.3367,391.7643,392.0696,5789.0
2023-09-28 14:40:00,410.88,410.99,410.59,410.59,5944.0,391.9932,392.0982,391.7166,391.7166,5944.0
2023-09-28 14:50:00,410.54,410.93,410.54,410.89,4241.0,391.6689,392.041,391.6689,392.0028,4241.0
2023-09-28 15:00:00,410.91,411.66,410.75,411.66,9780.0,392.0219,392.7374,391.8692,392.7374,9780.0
2023-09-28 15:10:00,411.78,412.06,411.54,411.6,10456.0,392.8519,393.119,392.6229,392.6802,10456.0
2023-09-28 15:20:00,411.73,412.3,411.73,412.24,11294.0,392.8042,393.348,392.8042,393.2907,11294.0
2023-09-28 15:30:00,412.26,412.28,410.59,410.64,10502.0,393.3098,393.3289,391.7166,391.7643,10502.0
2023-09-28 15:40:00,410.74,411.55,410.74,410.99,14003.0,391.8597,392.6325,391.8597,392.0982,14003.0
2023-09-28 15:50:00,411.03,411.29,410.81,411.0,45250.0,392.1364,392.3844,391.9265,392.1077,45250.0
2023-09-29 09:30:00,410.96,411.45,409.6,410.32,17839.0,392.0696,392.537,390.7721,391.459,17839.0
2023-09-29 09:40:00,410.33,410.55,409.41,410.41,13168.0,391.4685,391.6784,390.5908,391.5449,13168.0
2023-09-29 09:50:00,409.91,410.6,409.89,410.23,7346.0,391.0678,391.7261,391.0488,391.3731,7346.0
2023-09-29 10:00:00,410.08,410.08,408.56,408.74,4276.0,391.23,391.23,389.7799,389.9516,4276.0
2023-09-29 10:10:00,408.71,409.09,408.49,408.66,4703.0,389.923,390.2855,389.7131,389.8753,4703.0
2023-09-29 10:20:00,408.7,408.88,408.52,408.86,7653.0,389.9135,390.0852,389.7417,390.0661,7653.0
2023-09-29 10:30:00,408.84,409.21,408.69,409.21,2324.0,390.047,390.4,389.9039,390.4,2324.0
2023-09-29 10:40:00,409.24,409.44,409.15,409.44,5776.0,390.4286,390.6194,390.3428,390.6194,5776.0
2023-09-29 10:50:00,409.51,409.86,409.45,409.76,5012.0,390.6862,391.0201,390.629,390.9247,5012.0
2023-09-29 11:00:00,409.67,409.76,409.26,409.41,3231.0,390.8389,390.9247,390.4477,390.5908,3231.0
2023-09-29 11:10:00,409.48,409.7,409.25,409.26,9235.0,390.6576,390.8675,390.4382,390.4477,9235.0
2023-09-29 11:20:00,409.25,410.15,409.25,409.55,4244.0,390.4382,391.2968,390.4382,390.7244,4244.0
2023-09-29 11:30:00,409.54,409.55,409.04,409.17,3755.0,390.7148,390.7244,390.2378,390.3619,3755.0
2023-09-29 11:40:00,409.17,409.36,408.98,409.04,3621.0,390.3619,390.5431,390.1806,390.2378,3621.0
2023-09-29 11:50:00,409.17,409.32,409.0,409.28,2830.0,390.3619,390.505,390.1997,390.4668,2830.0
2023-09-29 12:00:00,409.2,409.2,408.71,409.13,2132.0,390.3905,390.3905,389.923,390.3237,2132.0
2023-09-29 12:10:00,409.14,409.29,408.7,408.71,3480.0,390.3332,390.4763,389.9135,389.923,3480.0
2023-09-29 12:20:00,408.82,409.13,408.81,409.1,2945.0,390.0279,390.3237,390.0184,390.2951,2945.0
2023-09-29 12:30:00,409.08,409.3,408.91,409.12,7971.0,390.276,390.4859,390.1138,390.3142,7971.0
2023-09-29 12:40:00,409.1,409.1,408.57,408.58,2509.0,390.2951,390.2951,389.7894,389.799,2509.0
2023-09-29 12:50:00,408.7,408.7,408.37,408.65,2056.0,389.9135,389.9135,389.5986,389.8658,2056.0
2023-09-29 13:00:00,408.65,408.65,408.14,408.36,3593.0,389.8658,389.8658,389.3792,389.5891,3593.0
2023-09-29 13:10:00,408.5,408.5,407.89,408.08,3982.0,389.7226,389.7226,389.1407,389.322,3982.0
2023-09-29 13:20:00,408.09,408.54,408.09,408.46,4187.0,389.3315,389.7608,389.3315,389.6845,4187.0
2023-09-29 13:30:00,408.66,409.0,408.66,408.84,2800.0,389.8753,390.1997,389.8753,390.047,2800.0
2023-09-29 13:40:00,408.79,409.0,408.44,408.45,8828.0,389.9993,390.1997,389.6654,389.6749,8828.0
2023-09-29 13:50:00,408.25,408.43,408.0,408.14,2800.0,389.4841,389.6559,389.2456,389.3792,2800.0
2023-09-29 14:00:00,408.1,408.42,407.89,408.17,4367.0,389.341,389.6463,389.1407,389.4078,4367.0
2023-09-29 14:10:00,408.16,408.34,408.07,408.14,3064.0,389.3983,389.57,389.3124,389.3792,3064.0
2023-09-29 14:20:00,407.96,408.42,407.79,407.8,4480.0,389.2075,389.6463,389.0453,389.0548,4480.0
2023-09-29 14:30:00,407.78,407.95,407.59,407.73,2833.0,389.0357,389.1979,388.8545,388.988,2833.0
2023-09-29 14:40:00,408.08,408.33,407.97,408.01,3421.0,389.322,389.5605,389.217,389.2552,3421.0
2023-09-29 14:50:00,408.05,408.88,407.93,408.88,7540.0,389.2933,390.0852,389.1789,390.0852,7540.0
2023-09-29 15:00:00,408.96,409.21,408.39,408.99,6673.0,390.1615,390.4,389.6177,390.1901,6673.0
2023-09-29 15:10:00,408.71,409.55,408.56,409.43,4320.0,389.923,390.7244,389.7799,390.6099,4320.0
2023-09-29 15:20:00,409.41,409.53,409.07,409.25,6250.0,390.5908,390.7053,390.2664,390.4382,6250.0
2023-09-29 15:30:00,409.23,409.23,408.44,409.12,8846.0,390.4191,390.4191,389.6654,390.3142,8846.0
2023-09-29 15:40:00,409.06,409.44,408.54,409.35,8583.0,390.2569,390.6194,389.7608,390.5336,8583.0
2023-09-29 15:50:00,409.39,409.81,408.61,409.22,58500.0,390.5717,390.9724,389.8276,390.4096,58500.0
2023-10-02 09:30:00,408.96,410.3,408.2,408.53,25823.0,390.1615,391.4399,389.4364,389.7513,25823.0
2023-10-02 09:40:00,408.31,409.78,407.76,409.11,5400.0,389.5414,390.9438,389.0167,390.3046,5400.0
2023-10-02 09:50:00,408.68,410.39,408.68,410.39,7054.0,389.8944,391.5258,389.8944,391.5258,7054.0
2023-10-02 10:00:00,410.14,410.67,409.49,410.15,3500.0,391.2873,391.7929,390.6671,391.2968,3500.0
2023-10-02 10:10:00,410.21,410.5,409.9,410.5,6508.0,391.354,391.6307,391.0583,391.6307,6508.0
2023-10-02 10:20:00,410.57,410.99,410.27,410.28,6732.0,391.6975,392.0982,391.4113,391.4208,6732.0
2023-10-02 10:30:00,410.1,410.1,408.98,409.19,3978.0,391.2491,391.2491,390.1806,390.3809,3978.0
2023-10-02 10:40:00,409.1,409.35,408.41,408.75,4038.0,390.2951,390.5336,389.6368,389.9612,4038.0
2023-10-02 10:50:00,408.94,409.16,408.24,408.94,3953.0,390.1424,390.3523,389.4746,390.1424,3953.0
2023-10-02 11:00:00,409.0,409.85,409.0,409.6,3750.0,390.1997,391.0106,390.1997,390.7721,3750.0
2023-10-02 11:10:00,409.62,409.76,409.27,409.55,9542.0,390.7912,390.9247,390.4573,390.7244,9542.0
2023-10-02 11:20:00,409.74,410.5,409.73,410.3,6817.0,390.9057,391.6307,390.8961,391.4399,6817.0
2023-10-02 11:30:00,410.45,410.68,410.18,410.22,5544.0,391.583,391.8024,391.3254,391.3636,5544.0
2023-10-02 11:40:00,410.06,410.21,409.0,409.1,4342.0,391.2109,391.354,390.1997,390.2951,4342.0
2023-10-02 11:50:00,409.14,409.15,408.71,409.06,4298.0,390.3332,390.3428,389.923,390.2569,4298.0
2023-10-02 12:00:00,408.95,408.95,408.19,408.19,3162.0,390.152,390.152,389.4269,389.4269,3162.0
2023-10-02 12:10:00,408.13,408.44,408.13,408.24,7144.0,389.3697,389.6654,389.3697,389.4746,7144.0
2023-10-02 12:20:00,408.03,408.34,407.85,408.34,5139.0,389.2743,389.57,389.1025,389.57,5139.0
2023-10-02 12:30:00,408.01,408.18,407.38,407.38,5361.0,389.2552,389.4174,388.6541,388.6541,5361.0
2023-10-02 12:40:00,407.5,407.52,406.29,406.44,5748.0,388.7686,388.7877,387.6142,387.7573,5748.0
2023-10-02 12:50:00,406.16,406.49,405.89,406.49,6437.0,387.4902,387.805,387.2326,387.805,6437.0
2023-10-02 13:00:00,406.48,406.86,406.02,406.33,7007.0,387.7955,388.158,387.3566,387.6524,7007.0
2023-10-02 13:10:00,406.27,407.05,406.26,406.99,3433.0,387.5952,388.3393,387.5856,388.2821,3433.0
2023-10-02 13:20:00,407.09,407.17,406.72,406.97,6661.0,388.3775,388.4538,388.0245,388.263,6661.0
2023-10-02 13:30:00,407.06,407.2,406.87,407.1,3977.0,388.3488,388.4824,388.1676,388.387,3977.0
2023-10-02 13:40:00,407.17,407.56,407.13,407.26,4447.0,388.4538,388.8259,388.4156,388.5396,4447.0
2023-10-02 13:50:00,407.26,407.34,407.15,407.27,4530.0,388.5396,388.616,388.4347,388.5492,4530.0
2023-10-02 14:00:00,407.27,407.54,406.84,407.54,6448.0,388.5492,388.8068,388.139,388.8068,6448.0
2023-10-02 14:10:00,407.82,408.02,407.69,407.9,8366.0,389.0739,389.2647,388.9499,389.1502,8366.0
2023-10-02 14:20:00,407.78,407.78,407.03,407.13,8825.0,389.0357,389.0357,388.3202,388.4156,8825.0
2023-10-02 14:30:00,407.24,407.62,407.17,407.17,5769.0,388.5206,388.8831,388.4538,388.4538,5769.0
2023-10-02 14:40:00,407.18,407.7,407.04,407.69,8283.0,388.4633,388.9594,388.3298,388.9499,8283.0
2023-10-02 14:50:00,407.63,407.83,407.44,407.56,8707.0,388.8926,389.0834,388.7114,388.8259,8707.0
2023-10-02 15:00:00,407.56,407.56,406.92,407.31,6838.0,388.8259,388.8259,388.2153,388.5873,6838.0
2023-10-02 15:10:00,407.65,407.87,407.13,407.13,8483.0,388.9117,389.1216,388.4156,388.4156,8483.0
2023-10-02 15:20:00,407.34,407.56,407.14,407.56,13923.0,388.616,388.8259,388.4252,388.8259,13923.0
2023-10-02 15:30:00,407.52,408.02,407.21,408.02,8376.0,388.7877,389.2647,388.4919,389.2647,8376.0
2023-10-02 15:40:00,408.12,408.26,407.74,408.05,16654.0,389.3601,389.4937,388.9976,389.2933,16654.0
2023-10-02 15:50:00,407.99,408.32,407.57,407.95,55550.0,389.2361,389.5509,388.8354,389.1979,55550.0
2023-10-03 09:30:00,407.39,407.5,406.45,406.84,18780.0,388.6637,388.7686,387.7669,388.139,18780.0
2023-10-03 09:40:00,406.77,407.0,406.26,406.46,6096.0,388.0722,388.2916,387.5856,387.7764,6096.0
2023-10-03 09:50:00,406.22,406.23,404.94,405.92,8559.0,387.5475,387.557,386.3263,387.2612,8559.0
2023-10-03 10:00:00,405.64,406.2,405.08,405.57,9089.0,386.9941,387.5284,386.4599,386.9273,9089.0
2023-10-03 10:10:00,405.56,406.41,405.21,405.55,4545.0,386.9178,387.7287,386.5839,386.9083,4545.0
2023-10-03 10:20:00,405.58,405.97,405.04,405.04,7160.0,386.9369,387.3089,386.4217,386.4217,7160.0
2023-10-03 10:30:00,405.25,405.39,404.7,404.89,12329.0,386.622,386.7556,386.0973,386.2786,12329.0
2023-10-03 10:40:00,404.89,404.89,404.0,404.03,10911.0,386.2786,386.2786,385.4295,385.4581,10911.0
2023-10-03 10:50:00,404.02,404.71,403.89,404.39,14352.0,385.4486,386.1069,385.3246,385.8016,14352.0
2023-10-03 11:00:00,404.39,404.65,404.05,404.65,9613.0,385.8016,386.0496,385.4772,386.0496,9613.0
2023-10-03 11:10:00,404.72,404.9,404.1,404.87,6569.0,386.1164,386.2881,385.5249,386.2595,6569.0
2023-10-03 11:20:00,404.72,404.91,403.91,404.44,3213.0,386.1164,386.2977,385.3436,385.8493,3213.0
2023-10-03 11:30:00,404.19,404.2,403.46,403.5,5545.0,385.6108,385.6203,384.9143,384.9525,5545.0
2023-10-03 11:40:00,403.49,403.62,402.71,403.5,5114.0,384.9429,385.067,384.1988,384.9525,5114.0
2023-10-03 11:50:00,403.65,404.04,403.47,403.81,5048.0,385.0956,385.4677,384.9239,385.2482,5048.0
2023-10-03 12:00:00,403.85,404.02,403.62,403.62,8877.0,385.2864,385.4486,385.067,385.067,8877.0
2023-10-03 12:10:00,403.44,403.76,403.39,403.6,3538.0,384.8952,385.2005,384.8475,385.0479,3538.0
2023-10-03 12:20:00,403.64,404.01,403.31,403.83,9741.0,385.086,385.439,384.7712,385.2673,9741.0
2023-10-03 12:30:00,404.01,404.15,403.39,403.68,6106.0,385.439,385.5726,384.8475,385.1242,6106.0
2023-10-03 12:40:00,403.76,403.9,403.2,403.81,9932.0,385.2005,385.3341,384.6663,385.2482,9932.0
2023-10-03 12:50:00,403.89,403.97,403.51,403.97,2287.0,385.3246,385.4009,384.962,385.4009,2287.0
2023-10-03 13:00:00,404.03,404.48,404.03,404.06,4661.0,385.4581,385.8874,385.4581,385.4867,4661.0
2023-10-03 13:10:00,404.06,404.12,403.74,403.77,4890.0,385.4867,385.544,385.1815,385.2101,4890.0
2023-10-03 13:20:00,403.77,404.27,403.67,403.92,2881.0,385.2101,385.6871,385.1147,385.3532,2881.0
2023-10-03 13:30:00,403.75,403.79,403.46,403.79,4195.0,385.191,385.2292,384.9143,385.2292,4195.0
2023-10-03 13:40:00,403.72,403.88,403.18,403.25,4941.0,385.1624,385.315,384.6472,384.714,4941.0
2023-10-03 13:50:00,403.32,403.44,403.2,403.38,9113.0,384.7808,384.8952,384.6663,384.838,9113.0
2023-10-03 14:00:00,403.38,403.49,402.81,402.81,11394.0,384.838,384.9429,384.2942,384.2942,11394.0
2023-10-03 14:10:00,402.86,402.9,402.59,402.79,6069.0,384.3419,384.3801,384.0843,384.2751,6069.0
2023-10-03 14:20:00,402.79,403.0,402.69,402.82,6888.0,384.2751,384.4755,384.1797,384.3037,6888.0
2023-10-03 14:30:00,402.9,403.18,402.75,403.13,8132.0,384.3801,384.6472,384.237,384.5995,8132.0
2023-10-03 14:40:00,403.23,403.51,403.18,403.38,7534.0,384.6949,384.962,384.6472,384.838,7534.0
2023-10-03 14:50:00,403.43,403.72,403.43,403.63,10226.0,384.8857,385.1624,384.8857,385.0765,10226.0
2023-10-03 15:00:00,403.53,403.55,402.96,403.52,8579.0,384.9811,385.0002,384.4373,384.9716,8579.0
2023-10-03 15:10:00,403.53,403.65,403.34,403.61,7572.0,384.9811,385.0956,384.7998,385.0574,7572.0
2023-10-03 15:20:00,403.51,403.95,403.51,403.71,8557.0,384.962,385.3818,384.962,385.1528,8557.0
2023-10-03 15:30:00,403.71,403.99,403.42,403.78,16488.0,385.1528,385.42,384.8762,385.2196,16488.0
2023-10-03 15:40:00,403.84,404.21,403.09,403.32,23587.0,385.2769,385.6298,384.5613,384.7808,23587.0
2023-10-03 15:50:00,403.22,403.93,403.22,403.83,58539.0,384.6854,385.3627,384.6854,385.2673,58539.0
2023-10-04 09:30:00,400.66,401.86,397.14,397.42,52334.0,382.243,383.3879,378.8848,379.152,52334.0
2023-10-04 09:40:00,397.64,400.12,397.64,398.83,26956.0,379.3618,381.7278,379.3618,380.4971,26956.0
2023-10-04 09:50:00,398.61,400.78,398.61,400.78,15091.0,380.2873,382.3575,380.2873,382.3575,15091.0
2023-10-04 10:00:00,400.39,400.71,399.69,400.14,17032.0,381.9854,382.2907,381.3176,381.7469,17032.0
2023-10-04 10:10:00,400.29,400.29,397.75,397.95,20233.0,381.89,381.89,379.4668,379.6576,20233.0
2023-10-04 10:20:00,398.14,398.16,397.26,397.94,23147.0,379.8389,379.8579,378.9993,379.6481,23147.0
2023-10-04 10:30:00,397.87,398.0,397.25,397.71,12906.0,379.5813,379.7053,378.9898,379.4286,12906.0
2023-10-04 10:40:00,397.74,398.01,397.62,397.96,7812.0,379.4573,379.7148,379.3428,379.6671,7812.0
2023-10-04 10:50:00,397.96,398.07,397.39,397.68,14516.0,379.6671,379.7721,379.1233,379.4,14516.0
2023-10-04 11:00:00,397.84,398.11,397.1,398.11,12328.0,379.5527,379.8102,378.8467,379.8102,12328.0
2023-10-04 11:10:00,398.11,398.7,398.1,398.65,11931.0,379.8102,380.3731,379.8007,380.3254,11931.0
2023-10-04 11:20:00,398.65,398.87,397.93,398.56,12555.0,380.3254,380.5353,379.6385,380.2396,12555.0
2023-10-04 11:30:00,398.46,398.64,397.88,398.46,7616.0,380.1442,380.3159,379.5908,380.1442,7616.0
2023-10-04 11:40:00,398.4,399.38,398.15,399.09,13495.0,380.0869,381.0219,379.8484,380.7452,13495.0
2023-10-04 11:50:00,399.16,400.48,399.08,400.37,9159.0,380.812,382.0713,380.7357,381.9664,9159.0
2023-10-04 12:00:00,400.41,400.81,400.28,400.49,8207.0,382.0045,382.3861,381.8805,382.0808,8207.0
2023-10-04 12:10:00,400.37,400.55,399.96,400.24,10128.0,381.9664,382.1381,381.5752,381.8423,10128.0
2023-10-04 12:20:00,400.24,401.91,400.23,401.66,39112.0,381.8423,383.4356,381.8328,383.1971,39112.0
2023-10-04 12:30:00,401.53,402.0,401.35,401.39,7229.0,383.073,383.5214,382.9013,382.9395,7229.0
2023-10-04 12:40:00,401.27,401.45,400.33,400.49,10082.0,382.825,382.9967,381.9282,382.0808,10082.0
2023-10-04 12:50:00,400.33,400.56,400.04,400.18,3150.0,381.9282,382.1476,381.6515,381.7851,3150.0
2023-10-04 13:00:00,400.13,400.14,399.36,399.85,11893.0,381.7374,381.7469,381.0028,381.4703,11893.0
2023-10-04 13:10:00,399.84,399.84,399.13,399.56,7584.0,381.4607,381.4607,380.7834,381.1936,7584.0
2023-10-04 13:20:00,399.59,399.97,399.15,399.63,12186.0,381.2222,381.5847,380.8024,381.2604,12186.0
2023-10-04 13:30:00,399.6,399.73,399.31,399.35,10689.0,381.2318,381.3558,380.9551,380.9932,10689.0
2023-10-04 13:40:00,399.52,399.61,399.25,399.43,5293.0,381.1554,381.2413,380.8978,381.0696,5293.0
2023-10-04 13:50:00,399.43,399.44,398.88,398.9,7338.0,381.0696,381.0791,380.5448,380.5639,7338.0
2023-10-04 14:00:00,398.89,399.09,398.32,398.7,9450.0,380.5544,380.7452,380.0106,380.3731,9450.0
2023-10-04 14:10:00,398.55,399.25,398.43,399.22,3338.0,380.23,380.8978,380.1155,380.8692,3338.0
2023-10-04 14:20:00,399.29,399.3,398.75,398.81,4811.0,380.936,380.9455,380.4208,380.4781,4811.0
2023-10-04 14:30:00,398.89,399.43,398.89,399.32,4764.0,380.5544,381.0696,380.5544,380.9646,4764.0
2023-10-04 14:40:00,399.28,399.62,399.17,399.41,8263.0,380.9265,381.2508,380.8215,381.0505,8263.0
2023-10-04 14:50:00,399.34,399.64,399.28,399.52,4729.0,380.9837,381.2699,380.9265,381.1554,4729.0
2023-10-04 15:00:00,399.64,400.27,399.6,400.27,7289.0,381.2699,381.871,381.2318,381.871,7289.0
2023-10-04 15:10:00,400.2,400.63,400.01,400.55,8638.0,381.8042,382.2144,381.6229,382.1381,8638.0
2023-10-04 15:20:00,400.55,400.74,400.35,400.47,17167.0,382.1381,382.3194,381.9473,382.0618,17167.0
2023-10-04 15:30:00,400.75,401.32,400.59,400.92,10152.0,382.3289,382.8727,382.1762,382.4911,10152.0
2023-10-04 15:40:00,400.93,401.31,400.77,400.97,19783.0,382.5006,382.8631,382.348,382.5388,19783.0
2023-10-04 15:50:00,400.96,401.8,400.39,401.13,70142.0,382.5292,383.3306,381.9854,382.6914,70142.0
2023-10-05 09:30:00,400.96,401.43,400.4,400.49,15377.0,382.5292,382.9776,381.995,382.0808,15377.0
2023-10-05 09:40:00,400.61,400.97,399.88,399.88,8568.0,382.1953,382.5388,381.4989,381.4989,8568.0
2023-10-05 09:50:00,400.16,400.5,399.39,399.76,19029.0,381.766,382.0904,381.0314,381.3844,19029.0
2023-10-05 10:00:00,399.94,400.21,398.82,399.02,12196.0,381.5561,381.8137,380.4876,380.6784,12196.0
2023-10-05 10:10:00,399.11,399.87,398.99,399.5,17450.0,380.7643,381.4893,380.6498,381.1363,17450.0
2023-10-05 10:20:00,399.49,400.04,399.28,399.4,11724.0,381.1268,381.6515,380.9265,381.0409,11724.0
2023-10-05 10:30:00,399.64,400.24,399.04,399.1,7777.0,381.2699,381.8423,380.6975,380.7547,7777.0
2023-10-05 10:40:00,398.89,399.16,398.64,398.71,11518.0,380.5544,380.812,380.3159,380.3827,11518.0
2023-10-05 10:50:00,398.86,399.01,398.43,398.93,6000.0,380.5258,380.6689,380.1155,380.5925,6000.0
2023-10-05 11:00:00,398.91,398.95,398.16,398.27,9307.0,380.5735,380.6116,379.8579,379.9629,9307.0
2023-10-05 11:10:00,398.32,398.81,398.21,398.22,11946.0,380.0106,380.4781,379.9056,379.9152,11946.0
2023-10-05 11:20:00,398.17,398.77,397.81,398.14,7926.0,379.8675,380.4399,379.524,379.8389,7926.0
2023-10-05 11:30:00,398.16,398.28,397.06,397.09,11533.0,379.8579,379.9724,378.8085,378.8371,11533.0
2023-10-05 11:40:00,397.13,397.45,396.5,396.71,18476.0,378.8753,379.1806,378.2742,378.4746,18476.0
2023-10-05 11:50:00,396.9,397.29,396.76,397.2,8601.0,378.6559,379.0279,378.5223,378.9421,8601.0
2023-10-05 12:00:00,397.11,397.19,396.46,396.51,5829.0,378.8562,378.9325,378.2361,378.2838,5829.0
2023-10-05 12:10:00,396.5,397.24,396.33,396.4,9536.0,378.2742,378.9802,378.1121,378.1788,9536.0
2023-10-05 12:20:00,396.57,396.8,396.29,396.68,9132.0,378.341,378.5605,378.0739,378.446,9132.0
2023-10-05 12:30:00,396.89,397.05,396.12,396.64,17816.0,378.6463,378.799,377.9117,378.4078,17816.0
2023-10-05 12:40:00,396.58,396.6,395.86,395.88,9226.0,378.3506,378.3697,377.6637,377.6827,9226.0
2023-10-05 12:50:00,395.89,395.9,394.62,394.99,27483.0,377.6923,377.7018,376.4807,376.8337,27483.0
2023-10-05 13:00:00,395.04,395.99,395.02,395.66,11517.0,376.8814,377.7877,376.8623,377.4729,11517.0
2023-10-05 13:10:00,395.66,396.75,395.66,396.3,9419.0,377.4729,378.5128,377.4729,378.0834,9419.0
2023-10-05 13:20:00,396.19,396.58,395.97,396.14,4492.0,377.9785,378.3506,377.7686,377.9308,4492.0
2023-10-05 13:30:00,396.14,397.36,396.06,397.25,13115.0,377.9308,379.0947,377.8545,378.9898,13115.0
2023-10-05 13:40:00,397.29,397.4,396.78,397.04,14750.0,379.0279,379.1329,378.5414,378.7894,14750.0
2023-10-05 13:50:00,397.04,397.19,396.6,397.16,12328.0,378.7894,378.9325,378.3697,378.9039,12328.0
2023-10-05 14:00:00,397.12,397.54,397.12,397.46,10356.0,378.8657,379.2664,378.8657,379.1901,10356.0
2023-10-05 14:10:00,397.41,398.08,397.41,397.81,10676.0,379.1424,379.7816,379.1424,379.524,10676.0
2023-10-05 14:20:00,397.81,397.92,396.81,397.06,17772.0,379.524,379.629,378.57,378.8085,17772.0
2023-10-05 14:30:00,397.19,397.97,397.17,397.97,6590.0,378.9325,379.6767,378.9135,379.6767,6590.0
2023-10-05 14:40:00,398.09,398.55,397.83,397.88,13315.0,379.7912,380.23,379.5431,379.5908,13315.0
2023-10-05 14:50:00,397.89,397.91,397.64,397.83,10502.0,379.6004,379.6194,379.3618,379.5431,10502.0
2023-10-05 15:00:00,397.81,398.28,397.76,398.2,6542.0,379.524,379.9724,379.4763,379.8961,6542.0
2023-10-05 15:10:00,398.25,398.25,397.63,397.75,9564.0,379.9438,379.9438,379.3523,379.4668,9564.0
2023-10-05 15:20:00,397.77,397.92,397.53,397.87,21483.0,379.4859,379.629,379.2569,379.5813,21483.0
2023-10-05 15:30:00,397.84,398.0,397.38,397.44,34455.0,379.5527,379.7053,379.1138,379.171,34455.0
2023-10-05 15:40:00,397.44,397.45,396.7,397.25,28490.0,379.171,379.1806,378.4651,378.9898,28490.0
2023-10-05 15:50:00,397.17,397.47,396.9,397.34,78610.0,378.9135,379.1997,378.6559,379.0756,78610.0
2023-10-06 09:30:00,395.4,396.82,394.76,395.77,20525.0,377.2248,378.5795,376.6142,377.5778,20525.0
2023-10-06 09:40:00,395.45,396.19,395.22,395.63,8606.0,377.2725,377.9785,377.0531,377.4442,8606.0
2023-10-06 09:50:00,395.45,395.59,394.29,395.59,14708.0,377.2725,377.4061,376.1658,377.4061,14708.0
2023-10-06 10:00:00,395.45,395.45,394.2,394.21,4692.0,377.2725,377.2725,376.08,376.0895,4692.0
2023-10-06 10:10:00,394.33,394.88,393.77,394.57,25520.0,376.204,376.7287,375.6697,376.433,25520.0
2023-10-06 10:20:00,394.33,395.09,393.79,394.85,23865.0,376.204,376.9291,375.6888,376.7001,23865.0
2023-10-06 10:30:00,394.99,396.44,394.86,396.38,30408.0,376.8337,378.217,376.7096,378.1598,30408.0
2023-10-06 10:40:00,396.5,396.79,395.84,396.17,13410.0,378.2742,378.5509,377.6446,377.9594,13410.0
2023-10-06 10:50:00,396.1,396.13,395.41,395.83,6678.0,377.8926,377.9213,377.2344,377.635,6678.0
2023-10-06 11:00:00,396.0,396.67,395.92,396.42,11442.0,377.7972,378.4364,377.7209,378.1979,11442.0
2023-10-06 11:10:00,396.56,396.71,396.01,396.61,11604.0,378.3315,378.4746,377.8068,378.3792,11604.0
2023-10-06 11:20:00,396.64,397.99,396.62,397.4,11425.0,378.4078,379.6958,378.3887,379.1329,11425.0
2023-10-06 11:30:00,397.68,398.6,397.62,398.5,14023.0,379.4,380.2777,379.3428,380.1823,14023.0
2023-10-06 11:40:00,398.36,399.23,398.35,399.13,17035.0,380.0488,380.8788,380.0392,380.7834,17035.0
2023-10-06 11:50:00,399.2,400.64,399.05,400.64,7590.0,380.8501,382.2239,380.707,382.2239,7590.0
2023-10-06 12:00:00,400.26,400.87,399.8,399.87,15963.0,381.8614,382.4434,381.4226,381.4893,15963.0
2023-10-06 12:10:00,399.53,399.74,398.81,399.39,4584.0,381.165,381.3653,380.4781,381.0314,4584.0
2023-10-06 12:20:00,399.46,399.67,398.85,398.92,19603.0,381.0982,381.2985,380.5162,380.583,19603.0
2023-10-06 12:30:00,398.78,398.83,398.52,398.72,6844.0,380.4494,380.4971,380.2014,380.3922,6844.0
2023-10-06 12:40:00,398.6,399.47,398.58,399.31,17377.0,380.2777,381.1077,380.2586,380.9551,17377.0
2023-10-06 12:50:00,399.41,399.55,399.0,399.17,8060.0,381.0505,381.1841,380.6593,380.8215,8060.0
2023-10-06 13:00:00,399.24,399.28,398.65,398.66,8235.0,380.8883,380.9265,380.3254,380.335,8235.0
2023-10-06 13:10:00,398.63,399.2,398.56,399.06,25514.0,380.3063,380.8501,380.2396,380.7166,25514.0
2023-10-06 13:20:00,398.97,399.82,398.7,399.61,23929.0,380.6307,381.4416,380.3731,381.2413,23929.0
2023-10-06 13:30:00,399.61,399.99,399.07,399.56,11022.0,381.2413,381.6038,380.7261,381.1936,11022.0
2023-10-06 13:40:00,399.56,399.59,399.15,399.34,17533.0,381.1936,381.2222,380.8024,380.9837,17533.0
2023-10-06 13:50:00,399.26,399.92,399.12,399.83,13617.0,380.9074,381.537,380.7738,381.4512,13617.0
2023-10-06 14:00:00,399.99,400.35,399.81,400.28,10719.0,381.6038,381.9473,381.4321,381.8805,10719.0
2023-10-06 14:10:00,400.74,400.74,400.13,400.46,6263.0,382.3194,382.3194,381.7374,382.0522,6263.0
2023-10-06 14:20:00,400.38,401.12,400.38,401.07,5823.0,381.9759,382.6819,381.9759,382.6342,5823.0
2023-10-06 14:30:00,401.25,402.29,400.82,402.29,9964.0,382.8059,383.7981,382.3957,383.7981,9964.0
2023-10-06 14:40:00,401.99,402.21,401.76,401.83,10687.0,383.5119,383.7218,383.2925,383.3592,10687.0
2023-10-06 14:50:00,401.92,401.97,401.68,401.83,8865.0,383.4451,383.4928,383.2161,383.3592,8865.0
2023-10-06 15:00:00,401.87,402.0,401.65,401.9,11713.0,383.3974,383.5214,383.1875,383.426,11713.0
2023-10-06 15:10:00,401.77,401.84,401.46,401.7,9947.0,383.302,383.3688,383.0063,383.2352,9947.0
2023-10-06 15:20:00,401.8,402.21,401.5,402.1,24339.0,383.3306,383.7218,383.0444,383.6168,24339.0
2023-10-06 15:30:00,402.19,402.33,401.69,402.19,20731.0,383.7027,383.8363,383.2257,383.7027,20731.0
2023-10-06 15:40:00,402.19,402.42,401.6,401.65,32156.0,383.7027,383.9221,383.1398,383.1875,32156.0
2023-10-06 15:50:00,401.67,401.78,400.59,400.67,64631.0,383.2066,383.3115,382.1762,382.2526,64631.0
2023-10-09 09:30:00,428.72,434.69,424.85,434.48,469166.0,409.0132,414.7088,405.3211,414.5084,469166.0
2023-10-09 09:40:00,434.77,435.09,431.61,432.31,198634.0,414.7851,415.0904,411.7704,412.4382,198634.0
2023-10-09 09:50:00,432.15,434.0,431.36,433.5,103710.0,412.2855,414.0505,411.5319,413.5735,103710.0
2023-10-09 10:00:00,433.39,434.95,431.37,432.79,131138.0,413.4685,414.9568,411.5414,412.8961,131138.0
2023-10-09 10:10:00,432.83,433.23,425.49,427.4,196072.0,412.9343,413.3159,405.9317,407.7539,196072.0
2023-10-09 10:20:00,427.4,427.75,425.45,426.5,68405.0,407.7539,408.0878,405.8935,406.8953,68405.0
2023-10-09 10:30:00,426.5,427.17,423.8,424.69,84290.0,406.8953,407.5345,404.3194,405.1685,84290.0
2023-10-09 10:40:00,424.8,426.19,424.0,424.0,58660.0,405.2734,406.5995,404.5102,404.5102,58660.0
2023-10-09 10:50:00,423.81,424.88,423.39,424.33,58178.0,404.3289,405.3497,403.9282,404.825,58178.0
2023-10-09 11:00:00,424.17,429.64,423.81,429.49,107421.0,404.6724,409.8909,404.3289,409.7478,107421.0
2023-10-09 11:10:00,429.45,431.69,428.42,431.04,81193.0,409.7096,411.8467,408.727,411.2266,81193.0
2023-10-09 11:20:00,431.04,432.5,430.37,431.05,68094.0,411.2266,412.6195,410.5874,411.2361,68094.0
2023-10-09 11:30:00,431.07,431.82,430.23,431.1,48402.0,411.2552,411.9707,410.4538,411.2838,48402.0
2023-10-09 11:40:00,431.29,432.82,430.61,432.44,59020.0,411.4651,412.9247,410.8163,412.5622,59020.0
2023-10-09 11:50:00,432.45,434.47,432.37,433.01,80789.0,412.5717,414.4989,412.4954,413.106,80789.0
2023-10-09 12:00:00,433.3,434.26,432.83,433.44,40177.0,413.3827,414.2986,412.9343,413.5162,40177.0
2023-10-09 12:10:00,433.37,433.8,432.91,432.92,26883.0,413.4495,413.8597,413.0106,413.0201,26883.0
2023-10-09 12:20:00,433.23,433.78,432.09,432.62,27676.0,413.3159,413.8406,412.2283,412.7339,27676.0
2023-10-09 12:30:00,432.64,432.74,431.67,431.97,23455.0,412.753,412.8484,411.8276,412.1138,23455.0
2023-10-09 12:40:00,431.98,432.1,430.93,431.95,24238.0,412.1234,412.2378,411.1216,412.0947,24238.0
2023-10-09 12:50:00,432.29,432.42,431.87,431.94,35013.0,412.4191,412.5431,412.0184,412.0852,35013.0
2023-10-09 13:00:00,432.11,433.4,432.02,432.93,33010.0,412.2474,413.4781,412.1615,413.0297,33010.0
2023-10-09 13:10:00,432.97,433.96,432.8,433.87,35370.0,413.0678,414.0123,412.9057,413.9265,35370.0
2023-10-09 13:20:00,433.9,434.0,433.13,433.3,29736.0,413.9551,414.0505,413.2205,413.3827,29736.0
2023-10-09 13:30:00,433.47,434.24,433.27,434.1,19829.0,413.5449,414.2795,413.3541,414.1459,19829.0
2023-10-09 13:40:00,434.11,435.0,433.95,434.39,36551.0,414.1554,415.0045,414.0028,414.4226,36551.0
2023-10-09 13:50:00,434.31,434.84,432.0,433.09,100100.0,414.3463,414.8519,412.1424,413.1823,100100.0
2023-10-09 14:00:00,433.15,434.75,432.8,433.0,71066.0,413.2396,414.766,412.9057,413.0965,71066.0
2023-10-09 14:10:00,433.09,434.2,432.88,433.66,36554.0,413.1823,414.2413,412.982,413.7261,36554.0
2023-10-09 14:20:00,433.6,433.88,432.83,432.94,34358.0,413.6689,413.936,412.9343,413.0392,34358.0
2023-10-09 14:30:00,432.92,433.04,431.66,432.28,39087.0,413.0201,413.1346,411.8181,412.4096,39087.0
2023-10-09 14:40:00,432.4,433.86,432.3,433.8,23057.0,412.524,413.9169,412.4286,413.8597,23057.0
2023-10-09 14:50:00,433.89,434.68,433.68,434.1,29262.0,413.9456,414.6992,413.7452,414.1459,29262.0
2023-10-09 15:00:00,433.99,435.36,433.99,434.87,36857.0,414.041,415.348,414.041,414.8805,36857.0
2023-10-09 15:10:00,434.8,434.87,433.69,434.61,25665.0,414.8137,414.8805,413.7548,414.6325,25665.0
2023-10-09 15:20:00,434.46,436.43,434.29,435.67,66508.0,414.4894,416.3688,414.3272,415.6437,66508.0
2023-10-09 15:30:00,435.76,436.0,434.94,435.54,76170.0,415.7296,415.9586,414.9473,415.5197,76170.0
2023-10-09 15:40:00,435.48,435.53,434.6,435.16,59093.0,415.4625,415.5102,414.6229,415.1572,59093.0
2023-10-09 15:50:00,435.18,436.6,435.1,436.58,237405.0,415.1763,416.531,415.0999,416.5119,237405.0
2023-10-10 09:30:00,441.52,442.62,437.8,437.8,203512.0,421.2248,422.2743,417.6758,417.6758,203512.0
2023-10-10 09:40:00,437.43,437.43,433.32,436.36,90345.0,417.3228,417.3228,413.4018,416.302,90345.0
2023-10-10 09:50:00,436.26,436.69,433.62,434.22,56057.0,416.2066,416.6169,413.688,414.2604,56057.0
2023-10-10 10:00:00,434.27,436.0,433.32,435.88,51277.0,414.3081,415.9586,413.4018,415.8441,51277.0
2023-10-10 10:10:00,435.97,436.18,434.51,434.75,30647.0,415.9299,416.1303,414.5371,414.766,30647.0
2023-10-10 10:20:00,434.54,435.11,433.03,433.5,26403.0,414.5657,415.1095,413.1251,413.5735,26403.0
2023-10-10 10:30:00,433.49,433.98,432.8,433.72,31157.0,413.5639,414.0314,412.9057,413.7834,31157.0
2023-10-10 10:40:00,433.74,434.36,432.53,434.05,26488.0,413.8025,414.394,412.6481,414.0982,26488.0
2023-10-10 10:50:00,434.18,434.85,433.3,433.73,24850.0,414.2222,414.8614,413.3827,413.7929,24850.0
2023-10-10 11:00:00,433.73,435.84,433.67,435.56,21463.0,413.7929,415.8059,413.7357,415.5388,21463.0
2023-10-10 11:10:00,435.62,435.81,434.83,435.0,16692.0,415.596,415.7773,414.8423,415.0045,16692.0
2023-10-10 11:20:00,435.01,435.3,433.68,434.43,15748.0,415.0141,415.2907,413.7452,414.4607,15748.0
2023-10-10 11:30:00,434.44,434.77,433.99,434.25,21888.0,414.4703,414.7851,414.041,414.289,21888.0
2023-10-10 11:40:00,434.24,434.43,433.1,433.28,15278.0,414.2795,414.4607,413.1919,413.3636,15278.0
2023-10-10 11:50:00,433.13,433.51,432.56,433.34,18539.0,413.2205,413.583,412.6767,413.4208,18539.0
2023-10-10 12:00:00,433.33,433.69,432.89,433.45,17733.0,413.4113,413.7548,412.9915,413.5258,17733.0
2023-10-10 12:10:00,433.44,434.63,433.37,434.57,12388.0,413.5162,414.6515,413.4495,414.5943,12388.0
2023-10-10 12:20:00,434.63,435.17,434.51,435.17,18609.0,414.6515,415.1667,414.5371,415.1667,18609.0
2023-10-10 12:30:00,435.25,435.53,434.62,435.53,34185.0,415.243,415.5102,414.642,415.5102,34185.0
2023-10-10 12:40:00,435.55,435.59,434.43,435.31,19470.0,415.5293,415.5674,414.4607,415.3003,19470.0
2023-10-10 12:50:00,435.38,435.44,434.71,435.12,9896.0,415.3671,415.4243,414.7279,415.119,9896.0
2023-10-10 13:00:00,435.01,435.02,433.79,434.89,17295.0,415.0141,415.0236,413.8502,414.8996,17295.0
2023-10-10 13:10:00,434.95,435.57,434.69,435.36,21992.0,414.9568,415.5483,414.7088,415.348,21992.0
2023-10-10 13:20:00,435.4,435.65,434.83,435.53,24483.0,415.3861,415.6247,414.8423,415.5102,24483.0
2023-10-10 13:30:00,435.54,435.78,434.33,434.92,29291.0,415.5197,415.7487,414.3653,414.9282,29291.0
2023-10-10 13:40:00,434.91,435.12,433.95,434.55,15732.0,414.9187,415.119,414.0028,414.5752,15732.0
2023-10-10 13:50:00,434.73,435.48,434.18,435.25,17535.0,414.7469,415.4625,414.2222,415.243,17535.0
2023-10-10 14:00:00,435.48,435.79,435.01,435.03,26489.0,415.4625,415.7582,415.0141,415.0332,26489.0
2023-10-10 14:10:00,435.24,435.58,435.02,435.43,14228.0,415.2335,415.5579,415.0236,415.4148,14228.0
2023-10-10 14:20:00,435.53,435.84,434.89,435.42,21798.0,415.5102,415.8059,414.8996,415.4052,21798.0
2023-10-10 14:30:00,435.51,436.11,435.51,436.03,32887.0,415.4911,416.0635,415.4911,415.9872,32887.0
2023-10-10 14:40:00,435.85,436.04,435.44,435.89,26249.0,415.8155,415.9967,415.4243,415.8536,26249.0
2023-10-10 14:50:00,435.75,435.77,434.17,434.66,20977.0,415.7201,415.7391,414.2127,414.6802,20977.0
2023-10-10 15:00:00,434.73,435.21,434.47,435.21,14373.0,414.7469,415.2049,414.4989,415.2049,14373.0
2023-10-10 15:10:00,435.1,435.44,434.73,435.34,16065.0,415.0999,415.4243,414.7469,415.3289,16065.0
2023-10-10 15:20:00,435.31,435.31,434.73,434.99,17068.0,415.3003,415.3003,414.7469,414.995,17068.0
2023-10-10 15:30:00,434.95,435.18,434.13,434.3,22421.0,414.9568,415.1763,414.1745,414.3367,22421.0
2023-10-10 15:40:00,434.39,435.16,434.38,435.13,44326.0,414.4226,415.1572,414.413,415.1286,44326.0
2023-10-10 15:50:00,434.79,435.4,434.34,435.01,140314.0,414.8042,415.3861,414.3749,415.0141,140314.0
2023-10-11 09:30:00,434.72,437.19,434.34,435.5,53800.0,414.7374,417.0939,414.3749,415.4816,53800.0
2023-10-11 09:40:00,435.37,437.17,435.21,436.79,23436.0,415.3575,417.0748,415.2049,416.7123,23436.0
2023-10-11 09:50:00,436.7,436.86,435.26,435.97,28210.0,416.6264,416.779,415.2526,415.9299,28210.0
2023-10-11 10:00:00,435.98,437.15,435.97,436.86,19648.0,415.9395,417.0557,415.9299,416.779,19648.0
2023-10-11 10:10:00,436.96,436.96,435.88,436.44,11607.0,416.8744,416.8744,415.8441,416.3783,11607.0
2023-10-11 10:20:00,436.69,437.2,436.67,437.06,17827.0,416.6169,417.1034,416.5978,416.9698,17827.0
2023-10-11 10:30:00,437.18,438.8,436.93,437.85,35693.0,417.0843,418.6299,416.8458,417.7235,35693.0
2023-10-11 10:40:00,438.02,438.32,437.71,438.09,9991.0,417.8857,418.1719,417.59,417.9525,9991.0
2023-10-11 10:50:00,437.93,438.21,437.66,438.02,6432.0,417.7999,418.067,417.5423,417.8857,6432.0
2023-10-11 11:00:00,437.96,438.05,436.81,437.02,13323.0,417.8285,417.9143,416.7313,416.9317,13323.0
2023-10-11 11:10:00,436.76,436.77,433.65,434.48,25638.0,416.6836,416.6932,413.7166,414.5084,25638.0
2023-10-11 11:20:00,434.26,436.0,434.07,435.7,27428.0,414.2986,415.9586,414.1173,415.6724,27428.0
2023-10-11 11:30:00,435.62,435.77,433.95,435.31,22030.0,415.596,415.7391,414.0028,415.3003,22030.0
2023-10-11 11:40:00,435.41,436.83,435.41,436.64,21645.0,415.3957,416.7504,415.3957,416.5691,21645.0
2023-10-11 11:50:00,436.64,437.12,436.19,436.23,23818.0,416.5691,417.0271,416.1398,416.178,23818.0
2023-10-11 12:00:00,436.11,436.22,435.45,436.05,7948.0,416.0635,416.1685,415.4339,416.0063,7948.0
2023-10-11 12:10:00,436.13,436.59,435.3,435.62,3213.0,416.0826,416.5214,415.2907,415.596,3213.0
2023-10-11 12:20:00,435.67,435.67,434.41,434.43,9685.0,415.6437,415.6437,414.4417,414.4607,9685.0
2023-10-11 12:30:00,434.42,434.87,434.15,434.68,10769.0,414.4512,414.8805,414.1936,414.6992,10769.0
2023-10-11 12:40:00,434.71,434.73,434.21,434.4,4506.0,414.7279,414.7469,414.2508,414.4321,4506.0
2023-10-11 12:50:00,434.48,434.51,433.3,434.21,15180.0,414.5084,414.5371,413.3827,414.2508,15180.0
2023-10-11 13:00:00,434.25,434.35,434.06,434.22,3671.0,414.289,414.3844,414.1077,414.2604,3671.0
2023-10-11 13:10:00,434.35,434.41,433.67,434.06,13556.0,414.3844,414.4417,413.7357,414.1077,13556.0
2023-10-11 13:20:00,433.93,434.39,433.67,434.06,4693.0,413.9837,414.4226,413.7357,414.1077,4693.0
2023-10-11 13:30:00,433.91,434.02,433.42,433.69,5671.0,413.9646,414.0696,413.4972,413.7548,5671.0
2023-10-11 13:40:00,433.45,434.5,433.45,434.5,9997.0,413.5258,414.5275,413.5258,414.5275,9997.0
2023-10-11 13:50:00,434.22,435.13,434.22,435.08,4202.0,414.2604,415.1286,414.2604,415.0809,4202.0
2023-10-11 14:00:00,435.12,435.52,435.04,435.43,10855.0,415.119,415.5006,415.0427,415.4148,10855.0
2023-10-11 14:10:00,435.43,435.98,435.1,435.25,13312.0,415.4148,415.9395,415.0999,415.243,13312.0
2023-10-11 14:20:00,435.3,435.96,435.16,435.82,32605.0,415.2907,415.9204,415.1572,415.7868,32605.0
2023-10-11 14:30:00,435.55,436.4,435.55,435.99,11460.0,415.5293,416.3402,415.5293,415.949,11460.0
2023-10-11 14:40:00,436.01,436.05,435.42,436.0,12147.0,415.9681,416.0063,415.4052,415.9586,12147.0
2023-10-11 14:50:00,435.97,436.19,435.87,436.03,9904.0,415.9299,416.1398,415.8345,415.9872,9904.0
2023-10-11 15:00:00,436.12,436.41,436.0,436.13,8120.0,416.0731,416.3497,415.9586,416.0826,8120.0
2023-10-11 15:10:00,436.09,436.24,435.94,436.0,5599.0,416.0444,416.1875,415.9013,415.9586,5599.0
2023-10-11 15:20:00,436.19,436.31,435.94,436.23,6168.0,416.1398,416.2543,415.9013,416.178,6168.0
2023-10-11 15:30:00,436.14,436.62,435.61,436.62,18129.0,416.0921,416.5501,415.5865,416.5501,18129.0
2023-10-11 15:40:00,436.45,436.63,436.04,436.15,30939.0,416.3879,416.5596,415.9967,416.1017,30939.0
2023-10-11 15:50:00,436.22,436.82,435.95,436.37,65476.0,416.1685,416.7409,415.9109,416.3116,65476.0
2023-10-12 09:30:00,438.05,438.4,437.21,438.0,24313.0,417.9143,418.2482,417.1129,417.8666,24313.0
2023-10-12 09:40:00,438.07,439.09,437.9,438.53,21692.0,417.9334,418.9065,417.7712,418.3723,21692.0
2023-10-12 09:50:00,438.63,438.82,436.46,436.82,9638.0,418.4677,418.6489,416.3974,416.7409,9638.0
2023-10-12 10:00:00,436.51,436.95,435.29,435.3,7254.0,416.4451,416.8649,415.2812,415.2907,7254.0
2023-10-12 10:10:00,435.74,436.0,435.02,435.52,8870.0,415.7105,415.9586,415.0236,415.5006,8870.0
2023-10-12 10:20:00,435.53,435.9,433.8,433.8,17117.0,415.5102,415.8632,413.8597,413.8597,17117.0
2023-10-12 10:30:00,433.85,434.41,432.7,432.91,13913.0,413.9074,414.4417,412.8103,413.0106,13913.0
2023-10-12 10:40:00,432.77,433.29,432.28,432.65,8655.0,412.877,413.3731,412.4096,412.7626,8655.0
2023-10-12 10:50:00,432.65,434.05,432.56,433.75,7495.0,412.7626,414.0982,412.6767,413.812,7495.0
2023-10-12 11:00:00,433.93,434.23,433.24,433.71,9826.0,413.9837,414.2699,413.3254,413.7738,9826.0
2023-10-12 11:10:00,433.62,434.33,433.62,433.98,6510.0,413.688,414.3653,413.688,414.0314,6510.0
2023-10-12 11:20:00,434.47,434.94,433.95,434.5,11754.0,414.4989,414.9473,414.0028,414.5275,11754.0
2023-10-12 11:30:00,434.53,434.83,434.3,434.63,7820.0,414.5561,414.8423,414.3367,414.6515,7820.0
2023-10-12 11:40:00,434.58,434.81,434.15,434.45,7655.0,414.6038,414.8233,414.1936,414.4798,7655.0
2023-10-12 11:50:00,434.25,435.28,434.25,435.03,8190.0,414.289,415.2717,414.289,415.0332,8190.0
2023-10-12 12:00:00,435.1,435.59,435.09,435.52,6889.0,415.0999,415.5674,415.0904,415.5006,6889.0
2023-10-12 12:10:00,435.34,435.41,434.58,435.03,5487.0,415.3289,415.3957,414.6038,415.0332,5487.0
2023-10-12 12:20:00,435.03,435.18,434.8,435.18,8773.0,415.0332,415.1763,414.8137,415.1763,8773.0
2023-10-12 12:30:00,435.21,435.23,434.43,434.71,9754.0,415.2049,415.224,414.4607,414.7279,9754.0
2023-10-12 12:40:00,434.81,435.17,434.35,435.11,7230.0,414.8233,415.1667,414.3844,415.1095,7230.0
2023-10-12 12:50:00,435.19,435.19,434.55,434.91,4879.0,415.1858,415.1858,414.5752,414.9187,4879.0
2023-10-12 13:00:00,434.51,434.51,433.42,433.42,17631.0,414.5371,414.5371,413.4972,413.4972,17631.0
2023-10-12 13:10:00,433.5,433.5,432.61,432.67,13141.0,413.5735,413.5735,412.7244,412.7816,13141.0
2023-10-12 13:20:00,432.61,432.75,431.54,431.6,13304.0,412.7244,412.858,411.7036,411.7608,13304.0
2023-10-12 13:30:00,431.5,431.88,430.48,430.71,14899.0,411.6654,412.028,410.6923,410.9117,14899.0
2023-10-12 13:40:00,430.7,431.0,430.44,430.94,12747.0,410.9022,411.1884,410.6541,411.1312,12747.0
2023-10-12 13:50:00,430.97,431.1,430.1,430.41,7764.0,411.1598,411.2838,410.3298,410.6255,7764.0
2023-10-12 14:00:00,430.45,430.99,430.45,430.63,18043.0,410.6637,411.1789,410.6637,410.8354,18043.0
2023-10-12 14:10:00,430.66,431.65,430.66,431.32,4402.0,410.864,411.8085,410.864,411.4937,4402.0
2023-10-12 14:20:00,431.24,432.25,431.24,432.17,6709.0,411.4174,412.3809,411.4174,412.3046,6709.0
2023-10-12 14:30:00,432.18,432.98,432.11,432.56,8480.0,412.3142,413.0774,412.2474,412.6767,8480.0
2023-10-12 14:40:00,432.46,432.55,432.11,432.55,6470.0,412.5813,412.6672,412.2474,412.6672,6470.0
2023-10-12 14:50:00,432.5,432.82,432.49,432.77,4906.0,412.6195,412.9247,412.6099,412.877,4906.0
2023-10-12 15:00:00,432.74,433.69,432.74,433.69,9783.0,412.8484,413.7548,412.8484,413.7548,9783.0
2023-10-12 15:10:00,433.62,434.33,433.48,434.3,7271.0,413.688,414.3653,413.5544,414.3367,7271.0
2023-10-12 15:20:00,434.18,434.35,433.78,433.86,5617.0,414.2222,414.3844,413.8406,413.9169,5617.0
2023-10-12 15:30:00,433.83,434.36,433.71,434.0,13020.0,413.8883,414.394,413.7738,414.0505,13020.0
2023-10-12 15:40:00,434.09,434.36,433.73,434.36,21175.0,414.1364,414.394,413.7929,414.394,21175.0
2023-10-12 15:50:00,434.61,434.68,433.73,434.1,54125.0,414.6325,414.6992,413.7929,414.1459,54125.0
2023-10-13 09:30:00,438.53,440.0,437.46,438.37,45027.0,418.3723,419.7747,417.3515,418.2196,45027.0
2023-10-13 09:40:00,438.37,438.58,437.52,437.55,25079.0,418.2196,418.42,417.4087,417.4373,25079.0
2023-10-13 09:50:00,437.39,438.0,436.14,436.24,14720.0,417.2847,417.8666,416.0921,416.1875,14720.0
2023-10-13 10:00:00,436.12,436.12,434.67,435.67,13934.0,416.0731,416.0731,414.6897,415.6437,13934.0
2023-10-13 10:10:00,435.85,436.04,435.14,435.97,11589.0,415.8155,415.9967,415.1381,415.9299,11589.0
2023-10-13 10:20:00,436.06,436.96,435.78,436.85,12504.0,416.0158,416.8744,415.7487,416.7695,12504.0
2023-10-13 10:30:00,436.95,438.1,436.89,437.36,18256.0,416.8649,417.962,416.8077,417.2561,18256.0
2023-10-13 10:40:00,437.21,437.68,437.0,437.57,7503.0,417.1129,417.5613,416.9126,417.4564,7503.0
2023-10-13 10:50:00,437.43,437.69,436.93,437.13,7330.0,417.3228,417.5709,416.8458,417.0366,7330.0
2023-10-13 11:00:00,437.0,437.32,436.47,436.73,28050.0,416.9126,417.2179,416.407,416.655,28050.0
2023-10-13 11:10:00,436.89,438.78,436.87,438.58,27175.0,416.8077,418.6108,416.7886,418.42,27175.0
2023-10-13 11:20:00,438.53,438.88,438.11,438.39,18581.0,418.3723,418.7062,417.9716,418.2387,18581.0
2023-10-13 11:30:00,438.48,439.01,438.31,438.77,11378.0,418.3246,418.8302,418.1624,418.6012,11378.0
2023-10-13 11:40:00,438.78,439.77,438.78,439.53,12805.0,418.6108,419.5553,418.6108,419.3263,12805.0
2023-10-13 11:50:00,439.59,439.75,438.71,439.22,26131.0,419.3835,419.5362,418.544,419.0306,26131.0
2023-10-13 12:00:00,439.19,440.44,439.19,440.15,15293.0,419.0019,420.1945,419.0019,419.9178,15293.0
2023-10-13 12:10:00,440.27,440.35,439.44,439.89,18311.0,420.0323,420.1086,419.2404,419.6698,18311.0
2023-10-13 12:20:00,439.97,440.21,439.19,440.01,19752.0,419.7461,419.975,419.0019,419.7842,19752.0
2023-10-13 12:30:00,440.22,440.75,440.16,440.72,11477.0,419.9846,420.4902,419.9273,420.4616,11477.0
2023-10-13 12:40:00,440.83,441.35,440.62,440.85,28822.0,420.5665,421.0626,420.3662,420.5856,28822.0
2023-10-13 12:50:00,440.83,440.91,439.77,439.84,17827.0,420.5665,420.6429,419.5553,419.6221,17827.0
2023-10-13 13:00:00,440.18,440.76,440.09,440.6,14550.0,419.9464,420.4998,419.8606,420.3471,14550.0
2023-10-13 13:10:00,440.43,441.25,440.14,440.98,24230.0,420.1849,420.9672,419.9083,420.7097,24230.0
2023-10-13 13:20:00,441.0,441.19,440.74,441.01,15606.0,420.7287,420.91,420.4807,420.7383,15606.0
2023-10-13 13:30:00,440.97,440.98,440.21,440.65,23883.0,420.7001,420.7097,419.975,420.3948,23883.0
2023-10-13 13:40:00,440.87,441.97,440.87,441.55,13982.0,420.6047,421.6541,420.6047,421.2535,13982.0
2023-10-13 13:50:00,441.7,441.73,440.93,440.99,9092.0,421.3966,421.4252,420.662,420.7192,9092.0
2023-10-13 14:00:00,441.16,442.24,440.97,442.24,27503.0,420.8814,421.9117,420.7001,421.9117,27503.0
2023-10-13 14:10:00,442.16,442.69,441.36,442.61,18801.0,421.8354,422.3411,421.0722,422.2647,18801.0
2023-10-13 14:20:00,442.66,442.76,442.09,442.52,12604.0,422.3124,422.4078,421.7686,422.1789,12604.0
2023-10-13 14:30:00,442.54,443.12,442.36,442.54,15617.0,422.1979,422.7513,422.0262,422.1979,15617.0
2023-10-13 14:40:00,442.53,442.79,441.77,442.05,14228.0,422.1884,422.4365,421.4633,421.7305,14228.0
2023-10-13 14:50:00,441.65,442.1,441.38,441.96,15379.0,421.3489,421.7782,421.0913,421.6446,15379.0
2023-10-13 15:00:00,441.97,442.13,441.31,441.38,14127.0,421.6541,421.8068,421.0245,421.0913,14127.0
2023-10-13 15:10:00,441.34,442.09,441.11,441.68,17398.0,421.0531,421.7686,420.8337,421.3775,17398.0
2023-10-13 15:20:00,441.41,442.07,441.38,441.39,16867.0,421.1199,421.7496,421.0913,421.1008,16867.0
2023-10-13 15:30:00,441.54,441.95,440.91,440.94,15052.0,421.2439,421.6351,420.6429,420.6715,15052.0
2023-10-13 15:40:00,441.03,441.22,440.31,440.99,33472.0,420.7574,420.9386,420.0705,420.7192,33472.0
2023-10-13 15:50:00,441.06,441.66,440.76,441.17,92616.0,420.786,421.3584,420.4998,420.8909,92616.0
2023-10-16 09:30:00,439.42,443.5,436.05,437.0,118576.0,419.2214,423.1138,416.0063,416.9126,118576.0
2023-10-16 09:40:00,436.67,437.07,434.39,435.4,68595.0,416.5978,416.9794,414.4226,415.3861,68595.0
2023-10-16 09:50:00,435.62,438.78,434.74,434.74,47730.0,415.596,418.6108,414.7565,414.7565,47730.0
2023-10-16 10:00:00,434.99,436.99,434.72,436.48,23280.0,414.995,416.9031,414.7374,416.4165,23280.0
2023-10-16 10:10:00,437.0,438.95,436.35,438.32,18906.0,416.9126,418.773,416.2925,418.1719,18906.0
2023-10-16 10:20:00,438.08,438.18,437.01,437.8,16768.0,417.943,418.0384,416.9221,417.6758,16768.0
2023-10-16 10:30:00,437.95,439.01,437.51,438.17,30454.0,417.8189,418.8302,417.3992,418.0288,30454.0
2023-10-16 10:40:00,438.17,439.4,437.77,439.19,26194.0,418.0288,419.2023,417.6472,419.0019,26194.0
2023-10-16 10:50:00,439.18,439.9,439.0,439.42,17152.0,418.9924,419.6793,418.8207,419.2214,17152.0
2023-10-16 11:00:00,439.5,440.16,438.35,438.59,21154.0,419.2977,419.9273,418.2005,418.4295,21154.0
2023-10-16 11:10:00,438.4,438.46,437.13,437.78,16808.0,418.2482,418.3055,417.0366,417.6567,16808.0
2023-10-16 11:20:00,437.92,439.01,437.92,438.97,14380.0,417.7903,418.8302,417.7903,418.792,14380.0
2023-10-16 11:30:00,439.13,439.24,438.11,438.68,6343.0,418.9447,419.0496,417.9716,418.5154,6343.0
2023-10-16 11:40:00,438.58,438.84,438.16,438.27,6557.0,418.42,418.668,418.0193,418.1242,6557.0
2023-10-16 11:50:00,438.44,438.73,438.22,438.53,6307.0,418.2864,418.5631,418.0765,418.3723,6307.0
2023-10-16 12:00:00,438.54,439.01,438.31,438.44,6551.0,418.3818,418.8302,418.1624,418.2864,6551.0
2023-10-16 12:10:00,438.39,438.92,438.38,438.63,6038.0,418.2387,418.7443,418.2292,418.4677,6038.0
2023-10-16 12:20:00,438.62,438.85,438.13,438.78,10219.0,418.4581,418.6776,417.9907,418.6108,10219.0
2023-10-16 12:30:00,438.69,438.88,438.15,438.43,9857.0,418.5249,418.7062,418.0097,418.2769,9857.0
2023-10-16 12:40:00,438.56,438.69,438.41,438.47,8243.0,418.4009,418.5249,418.2578,418.315,8243.0
2023-10-16 12:50:00,438.55,438.69,438.2,438.26,11909.0,418.3914,418.5249,418.0574,418.1147,11909.0
2023-10-16 13:00:00,438.35,438.8,438.29,438.56,7387.0,418.2005,418.6299,418.1433,418.4009,7387.0
2023-10-16 13:10:00,438.57,438.69,438.15,438.21,7279.0,418.4104,418.5249,418.0097,418.067,7279.0
2023-10-16 13:20:00,438.11,438.19,437.04,437.75,19555.0,417.9716,418.0479,416.9508,417.6281,19555.0
2023-10-16 13:30:00,437.86,438.03,437.6,437.94,14300.0,417.7331,417.8953,417.485,417.8094,14300.0
2023-10-16 13:40:00,437.97,438.79,437.97,438.58,10653.0,417.838,418.6203,417.838,418.42,10653.0
2023-10-16 13:50:00,438.59,438.62,437.99,438.24,6510.0,418.4295,418.4581,417.8571,418.0956,6510.0
2023-10-16 14:00:00,438.1,438.44,437.78,438.03,9645.0,417.962,418.2864,417.6567,417.8953,9645.0
2023-10-16 14:10:00,438.02,438.21,437.35,438.1,12239.0,417.8857,418.067,417.2465,417.962,12239.0
2023-10-16 14:20:00,438.13,438.28,437.78,438.15,14561.0,417.9907,418.1338,417.6567,418.0097,14561.0
2023-10-16 14:30:00,438.07,438.52,437.97,438.42,22809.0,417.9334,418.3627,417.838,418.2673,22809.0
2023-10-16 14:40:00,438.19,439.0,438.1,438.9,39496.0,418.0479,418.8207,417.962,418.7253,39496.0
2023-10-16 14:50:00,438.96,439.23,438.57,439.05,35456.0,418.7825,419.0401,418.4104,418.8684,35456.0
2023-10-16 15:00:00,438.93,439.55,438.93,439.35,28209.0,418.7539,419.3454,418.7539,419.1546,28209.0
2023-10-16 15:10:00,439.39,439.87,439.36,439.59,31995.0,419.1927,419.6507,419.1641,419.3835,31995.0
2023-10-16 15:20:00,439.57,439.57,439.11,439.39,20008.0,419.3645,419.3645,418.9256,419.1927,20008.0
2023-10-16 15:30:00,439.39,439.55,438.94,439.12,30724.0,419.1927,419.3454,418.7634,418.9352,30724.0
2023-10-16 15:40:00,439.08,439.31,438.58,438.87,37270.0,418.897,419.1164,418.42,418.6966,37270.0
2023-10-16 15:50:00,438.86,440.65,438.75,440.44,159429.0,418.6871,420.3948,418.5822,420.1945,159429.0
2023-10-17 09:30:00,436.56,443.3,435.81,442.44,99122.0,416.4928,422.923,415.7773,422.1025,99122.0
2023-10-17 09:40:00,442.5,450.8,442.5,447.56,176062.0,422.1598,430.0783,422.1598,426.9872,176062.0
2023-10-17 09:50:00,447.56,449.95,446.64,449.22,61839.0,426.9872,429.2673,426.1095,428.5709,61839.0
2023-10-17 10:00:00,449.22,449.82,446.74,448.22,49901.0,428.5709,429.1433,426.2049,427.6169,49901.0
2023-10-17 10:10:00,448.03,450.7,447.83,448.68,47794.0,427.4356,429.9829,427.2448,428.0557,47794.0
2023-10-17 10:20:00,448.79,448.94,447.64,448.54,21465.0,428.1607,428.3038,427.0635,427.9221,21465.0
2023-10-17 10:30:00,448.49,448.58,446.72,448.38,55211.0,427.8744,427.9603,426.1858,427.7695,55211.0
2023-10-17 10:40:00,448.2,448.67,445.78,446.68,30747.0,427.5978,428.0462,425.289,426.1476,30747.0
2023-10-17 10:50:00,446.88,446.9,445.11,446.5,26210.0,426.3385,426.3575,424.6498,425.9759,26210.0
2023-10-17 11:00:00,446.13,446.14,444.13,444.45,20880.0,425.6229,425.6325,423.7149,424.0202,20880.0
2023-10-17 11:10:00,444.5,445.5,442.22,444.01,37334.0,424.0679,425.0219,421.8927,423.6004,37334.0
2023-10-17 11:20:00,444.11,448.77,443.94,447.33,42839.0,423.6958,428.1416,423.5336,426.7678,42839.0
2023-10-17 11:30:00,447.4,451.95,447.04,451.77,62839.0,426.8345,431.1754,426.4911,431.0037,62839.0
2023-10-17 11:40:00,451.84,452.79,450.2,450.46,58102.0,431.0705,431.9768,429.5058,429.7539,58102.0
2023-10-17 11:50:00,450.38,451.42,448.0,448.01,51337.0,429.6776,430.6698,427.407,427.4165,51337.0
2023-10-17 12:00:00,447.85,447.85,440.31,443.4,99111.0,427.2639,427.2639,420.0705,423.0184,99111.0
2023-10-17 12:10:00,443.76,443.83,441.16,441.64,23437.0,423.3619,423.4287,420.8814,421.3393,23437.0
2023-10-17 12:20:00,441.75,442.38,440.04,440.32,40115.0,421.4443,422.0453,419.8129,420.08,40115.0
2023-10-17 12:30:00,440.5,441.03,438.55,439.68,34038.0,420.2517,420.7574,418.3914,419.4694,34038.0
2023-10-17 12:40:00,439.34,440.63,438.86,439.56,23634.0,419.145,420.3757,418.6871,419.3549,23634.0
2023-10-17 12:50:00,439.43,439.8,437.77,438.18,27750.0,419.2309,419.5839,417.6472,418.0384,27750.0
2023-10-17 13:00:00,438.43,438.43,435.5,436.19,46124.0,418.2769,418.2769,415.4816,416.1398,46124.0
2023-10-17 13:10:00,436.36,437.5,435.57,436.69,26182.0,416.302,417.3896,415.5483,416.6169,26182.0
2023-10-17 13:20:00,436.55,437.76,436.18,437.73,34294.0,416.4833,417.6377,416.1303,417.609,34294.0
2023-10-17 13:30:00,437.57,438.62,436.84,437.45,26283.0,417.4564,418.4581,416.76,417.3419,26283.0
2023-10-17 13:40:00,437.14,438.19,436.71,436.73,14547.0,417.0462,418.0479,416.6359,416.655,14547.0
2023-10-17 13:50:00,436.55,436.84,435.13,435.55,22471.0,416.4833,416.76,415.1286,415.5293,22471.0
2023-10-17 14:00:00,435.64,436.72,435.44,436.27,21836.0,415.6151,416.6455,415.4243,416.2162,21836.0
2023-10-17 14:10:00,436.34,437.85,436.2,437.39,22817.0,416.2829,417.7235,416.1494,417.2847,22817.0
2023-10-17 14:20:00,437.46,438.23,437.07,437.67,15104.0,417.3515,418.0861,416.9794,417.5518,15104.0
2023-10-17 14:30:00,437.76,438.64,437.69,438.49,15376.0,417.6377,418.4772,417.5709,418.3341,15376.0
2023-10-17 14:40:00,438.41,438.57,437.5,437.55,15855.0,418.2578,418.4104,417.3896,417.4373,15855.0
2023-10-17 14:50:00,437.47,438.42,437.31,437.42,23280.0,417.361,418.2673,417.2084,417.3133,23280.0
2023-10-17 15:00:00,437.4,438.24,437.12,437.9,21814.0,417.2942,418.0956,417.0271,417.7712,21814.0
2023-10-17 15:10:00,437.9,439.19,437.72,439.17,21817.0,417.7712,419.0019,417.5995,418.9829,21817.0
2023-10-17 15:20:00,439.16,439.42,437.88,439.0,18613.0,418.9733,419.2214,417.7522,418.8207,18613.0
2023-10-17 15:30:00,439.06,439.99,438.93,439.64,35371.0,418.8779,419.7652,418.7539,419.4313,35371.0
2023-10-17 15:40:00,439.74,440.52,439.54,440.18,47969.0,419.5267,420.2708,419.3358,419.9464,47969.0
2023-10-17 15:50:00,440.18,441.4,440.18,441.02,170433.0,419.9464,421.1103,419.9464,420.7478,170433.0
2023-10-18 09:30:00,443.31,446.58,442.0,446.19,94561.0,422.9326,426.0522,421.6828,425.6802,94561.0
2023-10-18 09:40:00,446.28,446.7,442.02,444.77,43051.0,425.766,426.1667,421.7018,424.3254,43051.0
2023-10-18 09:50:00,444.58,444.58,440.26,442.06,37968.0,424.1442,424.1442,420.0228,421.74,37968.0
2023-10-18 10:00:00,442.09,443.19,440.83,442.99,23973.0,421.7686,422.8181,420.5665,422.6273,23973.0
2023-10-18 10:10:00,443.3,443.3,441.14,442.36,20785.0,422.923,422.923,420.8623,422.0262,20785.0
2023-10-18 10:20:00,442.34,442.34,441.17,442.11,21782.0,422.0071,422.0071,420.8909,421.7877,21782.0
2023-10-18 10:30:00,442.11,443.98,441.94,443.55,19589.0,421.7877,423.5718,421.6255,423.1615,19589.0
2023-10-18 10:40:00,443.31,445.5,443.24,445.02,31446.0,422.9326,425.0219,422.8658,424.5639,31446.0
2023-10-18 10:50:00,444.79,446.48,444.09,446.48,36981.0,424.3445,425.9568,423.6767,425.9568,36981.0
2023-10-18 11:00:00,446.01,446.68,445.23,445.76,28691.0,425.5084,426.1476,424.7643,425.2699,28691.0
2023-10-18 11:10:00,445.88,446.4,444.0,445.29,20713.0,425.3844,425.8805,423.5908,424.8215,20713.0
2023-10-18 11:20:00,445.38,445.61,444.83,445.4,18369.0,424.9074,425.1268,424.3827,424.9265,18369.0
2023-10-18 11:30:00,445.67,445.82,444.26,444.78,23803.0,425.1841,425.3272,423.8389,424.335,23803.0
2023-10-18 11:40:00,444.95,445.41,444.42,444.67,16993.0,424.4972,424.936,423.9915,424.23,16993.0
2023-10-18 11:50:00,444.69,444.81,443.86,443.86,14418.0,424.2491,424.3636,423.4573,423.4573,14418.0
2023-10-18 12:00:00,443.93,444.77,443.89,444.44,13421.0,423.5241,424.3254,423.4859,424.0106,13421.0
2023-10-18 12:10:00,444.57,444.58,444.0,444.1,11985.0,424.1346,424.1442,423.5908,423.6862,11985.0
2023-10-18 12:20:00,444.24,444.24,443.23,443.77,15083.0,423.8198,423.8198,422.8562,423.3714,15083.0
2023-10-18 12:30:00,443.75,444.71,443.65,444.58,13981.0,423.3523,424.2682,423.2569,424.1442,13981.0
2023-10-18 12:40:00,444.59,445.36,444.56,445.13,20028.0,424.1537,424.8883,424.1251,424.6689,20028.0
2023-10-18 12:50:00,445.34,445.98,445.18,445.73,18091.0,424.8692,425.4798,424.7166,425.2413,18091.0
2023-10-18 13:00:00,445.79,447.54,445.47,447.34,22843.0,425.2986,426.9681,424.9933,426.7773,22843.0
2023-10-18 13:10:00,447.36,447.89,447.03,447.28,23883.0,426.7964,427.302,426.4816,426.7201,23883.0
2023-10-18 13:20:00,447.46,447.48,446.54,447.1,15707.0,426.8918,426.9109,426.0141,426.5483,15707.0
2023-10-18 13:30:00,446.95,447.0,445.4,445.4,21011.0,426.4052,426.4529,424.9265,424.9265,21011.0
2023-10-18 13:40:00,445.61,445.95,445.07,445.81,28602.0,425.1268,425.4512,424.6117,425.3176,28602.0
2023-10-18 13:50:00,445.8,445.88,444.98,445.31,26404.0,425.3081,425.3844,424.5258,424.8406,26404.0
2023-10-18 14:00:00,445.42,447.04,445.19,446.98,22329.0,424.9456,426.4911,424.7261,426.4339,22329.0
2023-10-18 14:10:00,446.98,447.08,446.02,446.13,20027.0,426.4339,426.5293,425.518,425.6229,20027.0
2023-10-18 14:20:00,446.17,446.41,445.78,445.79,10584.0,425.6611,425.8901,425.289,425.2986,10584.0
2023-10-18 14:30:00,445.98,446.38,445.64,445.68,16368.0,425.4798,425.8614,425.1555,425.1936,16368.0
2023-10-18 14:40:00,445.79,445.98,445.31,445.81,14920.0,425.2986,425.4798,424.8406,425.3176,14920.0
2023-10-18 14:50:00,445.8,445.96,445.23,445.39,16344.0,425.3081,425.4607,424.7643,424.9169,16344.0
2023-10-18 15:00:00,445.46,445.46,444.26,444.37,19486.0,424.9837,424.9837,423.8389,423.9438,19486.0
2023-10-18 15:10:00,444.23,445.11,444.17,444.94,13554.0,423.8103,424.6498,423.753,424.4876,13554.0
2023-10-18 15:20:00,444.86,445.8,444.85,445.8,26367.0,424.4113,425.3081,424.4018,425.3081,26367.0
2023-10-18 15:30:00,445.83,446.28,445.36,446.03,29361.0,425.3367,425.766,424.8883,425.5275,29361.0
2023-10-18 15:40:00,446.03,446.22,444.9,445.53,56117.0,425.5275,425.7088,424.4495,425.0505,56117.0
2023-10-18 15:50:00,445.54,446.33,445.27,446.07,101678.0,425.06,425.8137,424.8025,425.5657,101678.0
2023-10-19 09:30:00,443.66,446.67,442.19,446.16,37712.0,423.2665,426.1381,421.864,425.6515,37712.0
2023-10-19 09:40:00,446.0,448.47,446.0,447.28,26919.0,425.4989,427.8554,425.4989,426.7201,26919.0
2023-10-19 09:50:00,447.16,448.41,446.23,446.83,26147.0,426.6056,427.7981,425.7183,426.2908,26147.0
2023-10-19 10:00:00,446.8,446.99,445.09,445.23,16307.0,426.2621,426.4434,424.6307,424.7643,16307.0
2023-10-19 10:10:00,445.23,445.78,444.13,444.77,10914.0,424.7643,425.289,423.7149,424.3254,10914.0
2023-10-19 10:20:00,444.77,444.77,444.05,444.55,21725.0,424.3254,424.3254,423.6385,424.1156,21725.0
2023-10-19 10:30:00,444.47,445.3,444.08,444.28,29096.0,424.0392,424.8311,423.6672,423.858,29096.0
2023-10-19 10:40:00,444.3,445.07,443.71,444.23,8719.0,423.877,424.6117,423.3142,423.8103,8719.0
2023-10-19 10:50:00,444.35,445.21,444.26,444.93,9220.0,423.9247,424.7452,423.8389,424.4781,9220.0
2023-10-19 11:00:00,445.06,445.2,444.68,444.97,11576.0,424.6021,424.7357,424.2396,424.5162,11576.0
2023-10-19 11:10:00,445.14,445.2,444.07,444.5,12188.0,424.6784,424.7357,423.6576,424.0679,12188.0
2023-10-19 11:20:00,444.33,444.82,443.88,444.47,19728.0,423.9057,424.3731,423.4764,424.0392,19728.0
2023-10-19 11:30:00,444.62,445.24,444.41,445.24,4002.0,424.1823,424.7738,423.982,424.7738,4002.0
2023-10-19 11:40:00,445.44,446.53,445.38,445.99,10594.0,424.9646,426.0045,424.9074,425.4894,10594.0
2023-10-19 11:50:00,445.91,446.25,445.65,446.03,9425.0,425.413,425.7374,425.165,425.5275,9425.0
2023-10-19 12:00:00,446.02,447.87,445.56,447.47,24549.0,425.518,427.2829,425.0791,426.9013,24549.0
2023-10-19 12:10:00,447.53,448.72,447.38,448.37,26899.0,426.9586,428.0939,426.8155,427.76,26899.0
2023-10-19 12:20:00,448.6,448.86,446.0,446.42,11958.0,427.9794,428.2274,425.4989,425.8996,11958.0
2023-10-19 12:30:00,446.4,447.44,445.93,446.25,18545.0,425.8805,426.8727,425.4321,425.7374,18545.0
2023-10-19 12:40:00,446.18,448.21,445.76,448.21,19847.0,425.6706,427.6073,425.2699,427.6073,19847.0
2023-10-19 12:50:00,448.07,448.85,447.67,448.77,17824.0,427.4738,428.2179,427.0921,428.1416,17824.0
2023-10-19 13:00:00,448.73,449.3,448.33,448.98,16271.0,428.1034,428.6472,427.7218,428.3419,16271.0
2023-10-19 13:10:00,448.97,449.04,448.14,448.77,18211.0,428.3324,428.3992,427.5405,428.1416,18211.0
2023-10-19 13:20:00,448.94,449.67,448.51,449.33,42422.0,428.3038,429.0002,427.8935,428.6758,42422.0
2023-10-19 13:30:00,449.34,449.35,448.46,448.69,22904.0,428.6854,428.6949,427.8458,428.0653,22904.0
2023-10-19 13:40:00,448.8,449.2,448.11,448.3,18567.0,428.1702,428.5518,427.5119,427.6932,18567.0
2023-10-19 13:50:00,448.21,448.76,447.93,448.27,15927.0,427.6073,428.132,427.3402,427.6646,15927.0
2023-10-19 14:00:00,448.17,448.77,447.62,447.9,18425.0,427.5692,428.1416,427.0444,427.3116,18425.0
2023-10-19 14:10:00,447.83,447.9,447.14,447.58,19444.0,427.2448,427.3116,426.5865,427.0063,19444.0
2023-10-19 14:20:00,447.5,447.64,446.49,446.49,13114.0,426.93,427.0635,425.9664,425.9664,13114.0
2023-10-19 14:30:00,446.51,446.51,445.9,446.24,11210.0,425.9855,425.9855,425.4035,425.7279,11210.0
2023-10-19 14:40:00,446.1,447.02,446.1,446.73,28248.0,425.5943,426.472,425.5943,426.1953,28248.0
2023-10-19 14:50:00,446.79,447.93,446.49,447.56,42205.0,426.2526,427.3402,425.9664,426.9872,42205.0
2023-10-19 15:00:00,447.56,447.86,447.07,447.43,33843.0,426.9872,427.2734,426.5197,426.8632,33843.0
2023-10-19 15:10:00,447.31,447.69,446.8,446.93,31518.0,426.7487,427.1112,426.2621,426.3862,31518.0
2023-10-19 15:20:00,446.94,447.66,446.77,447.58,27612.0,426.3957,427.0826,426.2335,427.0063,27612.0
2023-10-19 15:30:00,447.72,448.37,447.12,448.04,50156.0,427.1398,427.76,426.5674,427.4451,50156.0
2023-10-19 15:40:00,448.02,448.59,447.66,448.53,56190.0,427.4261,427.9698,427.0826,427.9126,56190.0
2023-10-19 15:50:00,448.42,449.55,448.34,449.29,197321.0,427.8077,428.8857,427.7313,428.6377,197321.0
2023-10-20 09:30:00,451.37,452.6,448.63,449.56,123265.0,430.6221,431.7955,428.008,428.8953,123265.0
2023-10-20 09:40:00,449.22,451.25,449.12,450.57,31574.0,428.5709,430.5076,428.4755,429.8588,31574.0
2023-10-20 09:50:00,451.0,451.2,449.62,450.96,21870.0,430.2691,430.4599,428.9525,430.2309,21870.0
2023-10-20 10:00:00,450.75,451.17,449.02,449.74,18832.0,430.0306,430.4313,428.3801,429.067,18832.0
2023-10-20 10:10:00,449.94,450.47,449.69,450.33,13295.0,429.2578,429.7634,429.0193,429.6299,13295.0
2023-10-20 10:20:00,450.13,451.17,450.1,451.06,16297.0,429.4391,430.4313,429.4104,430.3263,16297.0
2023-10-20 10:30:00,451.0,452.0,450.68,451.33,24773.0,430.2691,431.2231,429.9638,430.5839,24773.0
2023-10-20 10:40:00,451.35,452.56,451.18,452.5,27253.0,430.603,431.7574,430.4408,431.7001,27253.0
2023-10-20 10:50:00,452.5,452.56,450.7,450.96,36246.0,431.7001,431.7574,429.9829,430.2309,36246.0
2023-10-20 11:00:00,450.78,451.33,450.65,450.82,15213.0,430.0592,430.5839,429.9352,430.0973,15213.0
2023-10-20 11:10:00,450.79,450.84,449.23,449.8,20050.0,430.0687,430.1164,428.5804,429.1242,20050.0
2023-10-20 11:20:00,449.8,450.1,448.8,448.8,19444.0,429.1242,429.4104,428.1702,428.1702,19444.0
2023-10-20 11:30:00,448.69,449.18,448.32,448.71,13987.0,428.0653,428.5327,427.7123,428.0843,13987.0
2023-10-20 11:40:00,448.71,448.71,448.22,448.33,12786.0,428.0843,428.0843,427.6169,427.7218,12786.0
2023-10-20 11:50:00,448.34,449.2,448.34,448.78,16028.0,427.7313,428.5518,427.7313,428.1511,16028.0
2023-10-20 12:00:00,448.83,449.0,448.34,448.4,12315.0,428.1988,428.361,427.7313,427.7886,12315.0
2023-10-20 12:10:00,448.49,448.58,447.6,448.06,11038.0,427.8744,427.9603,427.0254,427.4642,11038.0
2023-10-20 12:20:00,447.93,448.95,447.9,448.42,14818.0,427.3402,428.3133,427.3116,427.8077,14818.0
2023-10-20 12:30:00,448.38,449.08,448.04,449.0,9255.0,427.7695,428.4373,427.4451,428.361,9255.0
2023-10-20 12:40:00,449.1,449.2,448.65,449.0,11716.0,428.4564,428.5518,428.0271,428.361,11716.0
2023-10-20 12:50:00,449.05,449.2,448.51,448.91,8527.0,428.4087,428.5518,427.8935,428.2751,8527.0
2023-10-20 13:00:00,448.9,448.9,446.08,446.32,29335.0,428.2656,428.2656,425.5752,425.8042,29335.0
2023-10-20 13:10:00,446.46,446.75,445.21,445.51,22211.0,425.9378,426.2144,424.7452,425.0314,22211.0
2023-10-20 13:20:00,445.5,446.17,445.18,446.0,18510.0,425.0219,425.6611,424.7166,425.4989,18510.0
2023-10-20 13:30:00,446.02,446.04,445.23,445.81,9635.0,425.518,425.5371,424.7643,425.3176,9635.0
2023-10-20 13:40:00,446.06,446.32,445.81,445.94,14341.0,425.5561,425.8042,425.3176,425.4417,14341.0
2023-10-20 13:50:00,446.15,446.44,445.86,446.31,11378.0,425.642,425.9187,425.3653,425.7947,11378.0
2023-10-20 14:00:00,446.36,446.9,446.26,446.26,14369.0,425.8424,426.3575,425.747,425.747,14369.0
2023-10-20 14:10:00,446.27,446.27,445.35,445.61,21073.0,425.7565,425.7565,424.8788,425.1268,21073.0
2023-10-20 14:20:00,445.69,446.1,445.48,446.0,10754.0,425.2032,425.5943,425.0028,425.4989,10754.0
2023-10-20 14:30:00,445.99,446.73,445.74,446.73,16544.0,425.4894,426.1953,425.2509,426.1953,16544.0
2023-10-20 14:40:00,446.65,446.74,445.91,446.12,13804.0,426.119,426.2049,425.413,425.6134,13804.0
2023-10-20 14:50:00,445.84,446.14,445.49,445.58,18530.0,425.3463,425.6325,425.0123,425.0982,18530.0
2023-10-20 15:00:00,445.72,445.74,445.09,445.09,11696.0,425.2318,425.2509,424.6307,424.6307,11696.0
2023-10-20 15:10:00,445.05,445.49,444.62,445.47,15849.0,424.5926,425.0123,424.1823,424.9933,15849.0
2023-10-20 15:20:00,445.46,445.5,444.82,445.41,17103.0,424.9837,425.0219,424.3731,424.936,17103.0
2023-10-20 15:30:00,445.41,445.74,445.28,445.74,22810.0,424.936,425.2509,424.812,425.2509,22810.0
2023-10-20 15:40:00,445.76,445.76,444.84,444.94,39744.0,425.2699,425.2699,424.3922,424.4876,39744.0
2023-10-20 15:50:00,445.0,445.0,444.01,444.17,107868.0,424.5449,424.5449,423.6004,423.753,107868.0
2023-10-23 09:30:00,444.21,445.18,443.49,444.25,39693.0,423.7912,424.7166,423.1043,423.8293,39693.0
2023-10-23 09:40:00,444.4,448.73,444.28,448.58,70277.0,423.9724,428.1034,423.858,427.9603,70277.0
2023-10-23 09:50:00,448.58,449.18,447.38,448.72,33790.0,427.9603,428.5327,426.8155,428.0939,33790.0
2023-10-23 10:00:00,448.59,448.64,447.66,448.47,23483.0,427.9698,428.0176,427.0826,427.8554,23483.0
2023-10-23 10:10:00,448.56,448.56,447.4,448.35,18021.0,427.9412,427.9412,426.8345,427.7409,18021.0
2023-10-23 10:20:00,448.48,449.81,448.36,449.14,29507.0,427.8649,429.1338,427.7504,428.4946,29507.0
2023-10-23 10:30:00,449.27,449.5,448.3,449.38,22179.0,428.6186,428.838,427.6932,428.7235,22179.0
2023-10-23 10:40:00,449.47,450.26,449.37,449.76,27414.0,428.8094,429.5631,428.714,429.0861,27414.0
2023-10-23 10:50:00,449.77,450.01,448.14,448.41,17590.0,429.0956,429.3246,427.5405,427.7981,17590.0
2023-10-23 11:00:00,448.29,449.5,448.29,449.5,15820.0,427.6836,428.838,427.6836,428.838,15820.0
2023-10-23 11:10:00,449.35,449.64,449.26,449.58,21810.0,428.6949,428.9716,428.6091,428.9143,21810.0
2023-10-23 11:20:00,449.76,451.11,449.71,450.92,22547.0,429.0861,430.374,429.0384,430.1927,22547.0
2023-10-23 11:30:00,450.92,451.27,450.56,450.96,14937.0,430.1927,430.5267,429.8493,430.2309,14937.0
2023-10-23 11:40:00,451.06,451.07,450.47,450.63,10852.0,430.3263,430.3359,429.7634,429.9161,10852.0
2023-10-23 11:50:00,450.5,451.84,450.44,451.53,18454.0,429.7921,431.0705,429.7348,430.7747,18454.0
2023-10-23 12:00:00,451.67,451.89,451.41,451.88,9295.0,430.9083,431.1182,430.6602,431.1086,9295.0
2023-10-23 12:10:00,451.81,452.06,450.26,450.35,27878.0,431.0418,431.2803,429.5631,429.6489,27878.0
2023-10-23 12:20:00,450.22,451.96,450.1,451.71,10018.0,429.5249,431.1849,429.4104,430.9464,10018.0
2023-10-23 12:30:00,451.81,451.96,451.38,451.64,8781.0,431.0418,431.1849,430.6316,430.8797,8781.0
2023-10-23 12:40:00,451.66,451.78,450.89,451.24,9931.0,430.8987,431.0132,430.1641,430.498,9931.0
2023-10-23 12:50:00,451.31,451.78,450.95,451.18,11554.0,430.5648,431.0132,430.2214,430.4408,11554.0
2023-10-23 13:00:00,451.03,451.12,449.88,450.06,17915.0,430.2977,430.3836,429.2006,429.3723,17915.0
2023-10-23 13:10:00,450.15,450.25,449.23,449.36,18518.0,429.4581,429.5535,428.5804,428.7045,18518.0
2023-10-23 13:20:00,449.4,449.66,448.63,448.99,16017.0,428.7426,428.9907,428.008,428.3515,16017.0
2023-10-23 13:30:00,448.89,449.26,448.77,448.84,10209.0,428.2561,428.6091,428.1416,428.2084,10209.0
2023-10-23 13:40:00,448.84,450.12,448.83,450.12,13630.0,428.2084,429.4295,428.1988,429.4295,13630.0
2023-10-23 13:50:00,449.98,450.01,449.46,449.67,13474.0,429.296,429.3246,428.7999,429.0002,13474.0
2023-10-23 14:00:00,449.51,449.69,449.18,449.29,9237.0,428.8476,429.0193,428.5327,428.6377,9237.0
2023-10-23 14:10:00,449.21,449.21,448.62,448.94,7893.0,428.5613,428.5613,427.9985,428.3038,7893.0
2023-10-23 14:20:00,448.93,448.93,448.33,448.39,16200.0,428.2942,428.2942,427.7218,427.779,16200.0
2023-10-23 14:30:00,448.65,448.84,448.53,448.61,11912.0,428.0271,428.2084,427.9126,427.9889,11912.0
2023-10-23 14:40:00,448.66,448.92,448.1,448.69,27031.0,428.0366,428.2847,427.5024,428.0653,27031.0
2023-10-23 14:50:00,448.61,448.61,448.33,448.43,7434.0,427.9889,427.9889,427.7218,427.8172,7434.0
2023-10-23 15:00:00,448.5,448.6,447.83,448.25,14202.0,427.884,427.9794,427.2448,427.6455,14202.0
2023-10-23 15:10:00,448.15,448.34,447.55,447.99,23268.0,427.5501,427.7313,426.9777,427.3974,23268.0
2023-10-23 15:20:00,447.91,447.97,446.49,446.89,35317.0,427.3211,427.3783,425.9664,426.348,35317.0
2023-10-23 15:30:00,446.98,447.38,446.82,447.24,15529.0,426.4339,426.8155,426.2812,426.6819,15529.0
2023-10-23 15:40:00,447.27,447.98,447.18,447.82,24461.0,426.7105,427.3879,426.6247,427.2352,24461.0
2023-10-23 15:50:00,447.77,447.77,446.02,446.32,97095.0,427.1875,427.1875,425.518,425.8042,97095.0
2023-10-24 09:30:00,449.13,449.89,445.3,447.58,34453.0,428.485,429.2101,424.8311,427.0063,34453.0
2023-10-24 09:40:00,447.12,450.59,446.92,450.59,21798.0,426.5674,429.8779,426.3766,429.8779,21798.0
2023-10-24 09:50:00,450.61,450.61,447.96,448.19,22442.0,429.897,429.897,427.3688,427.5882,22442.0
2023-10-24 10:00:00,448.12,448.23,447.2,447.75,9832.0,427.5215,427.6264,426.6437,427.1685,9832.0
2023-10-24 10:10:00,447.54,448.73,447.54,448.73,11643.0,426.9681,428.1034,426.9681,428.1034,11643.0
2023-10-24 10:20:00,448.47,448.48,446.83,447.53,14011.0,427.8554,427.8649,426.2908,426.9586,14011.0
2023-10-24 10:30:00,447.46,447.47,446.31,446.5,18829.0,426.8918,426.9013,425.7947,425.9759,18829.0
2023-10-24 10:40:00,446.49,447.12,446.0,446.05,14924.0,425.9664,426.5674,425.4989,425.5466,14924.0
2023-10-24 10:50:00,446.22,446.75,445.61,446.14,19236.0,425.7088,426.2144,425.1268,425.6325,19236.0
2023-10-24 11:00:00,446.43,446.45,444.82,445.01,18409.0,425.9091,425.9282,424.3731,424.5544,18409.0
2023-10-24 11:10:00,445.06,445.06,443.63,443.96,40216.0,424.6021,424.6021,423.2378,423.5527,40216.0
2023-10-24 11:20:00,444.08,444.29,443.0,443.51,19117.0,423.6672,423.8675,422.6368,423.1234,19117.0
2023-10-24 11:30:00,443.46,443.52,442.68,442.89,15853.0,423.0757,423.1329,422.3315,422.5319,15853.0
2023-10-24 11:40:00,443.14,443.58,442.71,442.87,13056.0,422.7704,423.1901,422.3601,422.5128,13056.0
2023-10-24 11:50:00,442.87,443.25,442.53,443.03,14160.0,422.5128,422.8753,422.1884,422.6654,14160.0
2023-10-24 12:00:00,442.94,443.2,442.22,442.55,13716.0,422.5796,422.8276,421.8927,422.2075,13716.0
2023-10-24 12:10:00,442.67,443.24,442.39,442.57,10720.0,422.322,422.8658,422.0548,422.2266,10720.0
2023-10-24 12:20:00,442.68,442.79,442.21,442.39,12025.0,422.3315,422.4365,421.8831,422.0548,12025.0
2023-10-24 12:30:00,442.46,442.89,442.32,442.74,10079.0,422.1216,422.5319,421.9881,422.3888,10079.0
2023-10-24 12:40:00,442.84,442.89,442.16,442.3,10248.0,422.4842,422.5319,421.8354,421.969,10248.0
2023-10-24 12:50:00,442.32,442.48,441.49,441.97,25622.0,421.9881,422.1407,421.1962,421.6541,25622.0
2023-10-24 13:00:00,441.81,442.31,441.69,442.0,9049.0,421.5015,421.9785,421.387,421.6828,9049.0
2023-10-24 13:10:00,442.0,442.0,441.17,441.96,11402.0,421.6828,421.6828,420.8909,421.6446,11402.0
2023-10-24 13:20:00,442.07,442.25,441.61,442.03,11282.0,421.7496,421.9213,421.3107,421.7114,11282.0
2023-10-24 13:30:00,442.1,442.97,441.82,442.02,16789.0,421.7782,422.6082,421.511,421.7018,16789.0
2023-10-24 13:40:00,441.92,442.17,441.22,441.22,6129.0,421.6064,421.845,420.9386,420.9386,6129.0
2023-10-24 13:50:00,441.22,441.4,440.34,440.71,9580.0,420.9386,421.1103,420.0991,420.4521,9580.0
2023-10-24 14:00:00,440.66,441.27,440.58,441.27,11584.0,420.4044,420.9863,420.328,420.9863,11584.0
2023-10-24 14:10:00,441.33,441.48,440.92,440.93,9287.0,421.0436,421.1867,420.6524,420.662,9287.0
2023-10-24 14:20:00,440.86,441.61,440.6,441.61,10884.0,420.5952,421.3107,420.3471,421.3107,10884.0
2023-10-24 14:30:00,441.8,441.93,441.57,441.59,7300.0,421.492,421.616,421.2725,421.2916,7300.0
2023-10-24 14:40:00,441.59,442.09,441.59,441.86,7551.0,421.2916,421.7686,421.2916,421.5492,7551.0
2023-10-24 14:50:00,441.74,442.07,441.69,441.95,6091.0,421.4347,421.7496,421.387,421.6351,6091.0
2023-10-24 15:00:00,441.99,442.48,441.5,441.62,11238.0,421.6732,422.1407,421.2058,421.3202,11238.0
2023-10-24 15:10:00,441.6,441.96,441.37,441.73,14753.0,421.3012,421.6446,421.0817,421.4252,14753.0
2023-10-24 15:20:00,441.78,442.38,441.69,442.29,17403.0,421.4729,422.0453,421.387,421.9594,17403.0
2023-10-24 15:30:00,442.35,442.69,442.17,442.22,23852.0,422.0167,422.3411,421.845,421.8927,23852.0
2023-10-24 15:40:00,442.24,442.53,441.84,441.84,40481.0,421.9117,422.1884,421.5301,421.5301,40481.0
2023-10-24 15:50:00,441.72,441.88,440.81,440.86,109628.0,421.4156,421.5683,420.5475,420.5952,109628.0
2023-10-25 09:30:00,444.34,447.37,443.68,446.53,31751.0,423.9152,426.8059,423.2855,426.0045,31751.0
2023-10-25 09:40:00,446.53,446.99,443.85,445.69,13210.0,426.0045,426.4434,423.4477,425.2032,13210.0
2023-10-25 09:50:00,445.69,446.74,445.24,446.65,16951.0,425.2032,426.2049,424.7738,426.119,16951.0
2023-10-25 10:00:00,446.55,447.71,446.29,447.02,22626.0,426.0236,427.1303,425.7756,426.472,22626.0
2023-10-25 10:10:00,447.26,447.7,446.9,447.23,14984.0,426.701,427.1208,426.3575,426.6724,14984.0
2023-10-25 10:20:00,447.2,447.25,446.24,446.95,18788.0,426.6437,426.6914,425.7279,426.4052,18788.0
2023-10-25 10:30:00,446.87,447.94,446.41,447.9,17855.0,426.3289,427.3497,425.8901,427.3116,17855.0
2023-10-25 10:40:00,447.8,447.83,447.09,447.49,9355.0,427.2162,427.2448,426.5388,426.9204,9355.0
2023-10-25 10:50:00,447.09,447.59,446.76,447.17,14282.0,426.5388,427.0158,426.224,426.6151,14282.0
2023-10-25 11:00:00,447.18,447.6,444.57,445.8,33866.0,426.6247,427.0254,424.1346,425.3081,33866.0
2023-10-25 11:10:00,445.87,446.56,445.41,446.51,26725.0,425.3749,426.0332,424.936,425.9855,26725.0
2023-10-25 11:20:00,446.47,447.04,445.55,447.04,9249.0,425.9473,426.4911,425.0696,426.4911,9249.0
2023-10-25 11:30:00,447.35,447.48,446.62,446.9,9427.0,426.7868,426.9109,426.0904,426.3575,9427.0
2023-10-25 11:40:00,446.89,447.92,446.6,447.74,17419.0,426.348,427.3306,426.0713,427.1589,17419.0
2023-10-25 11:50:00,447.72,447.72,447.04,447.62,12290.0,427.1398,427.1398,426.4911,427.0444,12290.0
2023-10-25 12:00:00,447.6,447.6,446.5,447.07,11527.0,427.0254,427.0254,425.9759,426.5197,11527.0
2023-10-25 12:10:00,447.22,447.41,446.67,447.36,11103.0,426.6628,426.8441,426.1381,426.7964,11103.0
2023-10-25 12:20:00,447.36,448.12,447.19,447.9,13885.0,426.7964,427.5215,426.6342,427.3116,13885.0
2023-10-25 12:30:00,447.82,449.08,447.76,448.66,14126.0,427.2352,428.4373,427.178,428.0366,14126.0
2023-10-25 12:40:00,448.47,449.38,448.43,449.1,9438.0,427.8554,428.7235,427.8172,428.4564,9438.0
2023-10-25 12:50:00,449.08,449.14,448.3,448.31,10470.0,428.4373,428.4946,427.6932,427.7027,10470.0
2023-10-25 13:00:00,448.44,448.44,448.04,448.26,10362.0,427.8267,427.8267,427.4451,427.655,10362.0
2023-10-25 13:10:00,448.25,448.66,447.99,448.29,19043.0,427.6455,428.0366,427.3974,427.6836,19043.0
2023-10-25 13:20:00,448.48,448.75,448.11,448.24,16619.0,427.8649,428.1225,427.5119,427.6359,16619.0
2023-10-25 13:30:00,447.99,448.21,447.35,447.52,9671.0,427.3974,427.6073,426.7868,426.949,9671.0
2023-10-25 13:40:00,447.54,448.26,447.54,447.76,11082.0,426.9681,427.655,426.9681,427.178,11082.0
2023-10-25 13:50:00,447.87,448.3,447.66,448.15,7408.0,427.2829,427.6932,427.0826,427.5501,7408.0
2023-10-25 14:00:00,448.14,448.29,447.62,447.89,7821.0,427.5405,427.6836,427.0444,427.302,7821.0
2023-10-25 14:10:00,447.94,448.56,447.69,448.44,12794.0,427.3497,427.9412,427.1112,427.8267,12794.0
2023-10-25 14:20:00,448.44,448.69,447.99,448.04,13658.0,427.8267,428.0653,427.3974,427.4451,13658.0
2023-10-25 14:30:00,448.01,448.35,447.69,447.85,8476.0,427.4165,427.7409,427.1112,427.2639,8476.0
2023-10-25 14:40:00,447.72,448.13,447.66,447.88,10889.0,427.1398,427.531,427.0826,427.2925,10889.0
2023-10-25 14:50:00,447.86,448.55,447.76,447.92,18352.0,427.2734,427.9317,427.178,427.3306,18352.0
2023-10-25 15:00:00,447.95,447.96,447.34,447.39,7200.0,427.3593,427.3688,426.7773,426.825,7200.0
2023-10-25 15:10:00,447.49,447.88,447.42,447.86,7521.0,426.9204,427.2925,426.8536,427.2734,7521.0
2023-10-25 15:20:00,447.87,448.58,447.77,448.58,16576.0,427.2829,427.9603,427.1875,427.9603,16576.0
2023-10-25 15:30:00,448.62,448.94,448.13,448.39,21820.0,427.9985,428.3038,427.531,427.779,21820.0
2023-10-25 15:40:00,448.5,448.62,447.66,448.17,23958.0,427.884,427.9985,427.0826,427.5692,23958.0
2023-10-25 15:50:00,448.01,448.29,447.32,447.39,51565.0,427.4165,427.6836,426.7582,426.825,51565.0
2023-10-26 09:30:00,448.01,450.09,446.51,447.93,41048.0,427.4165,429.4009,425.9855,427.3402,41048.0
2023-10-26 09:40:00,447.33,447.8,445.13,445.26,35260.0,426.7678,427.2162,424.6689,424.7929,35260.0
2023-10-26 09:50:00,445.12,447.27,444.68,445.19,41181.0,424.6594,426.7105,424.2396,424.7261,41181.0
2023-10-26 10:00:00,445.14,445.65,443.68,445.55,30174.0,424.6784,425.165,423.2855,425.0696,30174.0
2023-10-26 10:10:00,445.23,448.33,444.96,448.09,27058.0,424.7643,427.7218,424.5067,427.4928,27058.0
2023-10-26 10:20:00,448.08,448.16,446.83,447.97,27232.0,427.4833,427.5596,426.2908,427.3783,27232.0
2023-10-26 10:30:00,447.8,447.8,446.79,447.11,17993.0,427.2162,427.2162,426.2526,426.5579,17993.0
2023-10-26 10:40:00,447.12,449.17,447.12,449.02,15360.0,426.5674,428.5232,426.5674,428.3801,15360.0
2023-10-26 10:50:00,449.18,449.68,448.91,449.2,11913.0,428.5327,429.0097,428.2751,428.5518,11913.0
2023-10-26 11:00:00,449.34,449.92,448.94,449.92,12597.0,428.6854,429.2387,428.3038,429.2387,12597.0
2023-10-26 11:10:00,449.83,449.83,449.01,449.6,8073.0,429.1529,429.1529,428.3705,428.9334,8073.0
2023-10-26 11:20:00,449.68,450.57,449.49,450.31,12791.0,429.0097,429.8588,428.8285,429.6108,12791.0
2023-10-26 11:30:00,450.38,451.09,450.38,450.99,8613.0,429.6776,430.3549,429.6776,430.2595,8613.0
2023-10-26 11:40:00,450.76,450.77,449.66,450.24,9687.0,430.0401,430.0496,428.9907,429.544,9687.0
2023-10-26 11:50:00,450.12,450.41,449.17,449.37,9783.0,429.4295,429.7062,428.5232,428.714,9783.0
2023-10-26 12:00:00,449.37,449.88,448.7,449.52,9331.0,428.714,429.2006,428.0748,428.8571,9331.0
2023-10-26 12:10:00,449.44,449.92,449.14,449.92,7589.0,428.7808,429.2387,428.4946,429.2387,7589.0
2023-10-26 12:20:00,449.92,450.33,449.58,450.12,9301.0,429.2387,429.6299,428.9143,429.4295,9301.0
2023-10-26 12:30:00,450.12,450.39,449.69,449.77,7453.0,429.4295,429.6871,429.0193,429.0956,7453.0
2023-10-26 12:40:00,449.88,449.88,449.05,449.28,7326.0,429.2006,429.2006,428.4087,428.6281,7326.0
2023-10-26 12:50:00,449.21,449.49,448.73,448.96,7600.0,428.5613,428.8285,428.1034,428.3228,7600.0
2023-10-26 13:00:00,448.84,449.13,448.66,448.77,4139.0,428.2084,428.485,428.0366,428.1416,4139.0
2023-10-26 13:10:00,448.61,449.0,448.6,448.8,11011.0,427.9889,428.361,427.9794,428.1702,11011.0
2023-10-26 13:20:00,448.9,449.27,448.6,448.84,12311.0,428.2656,428.6186,427.9794,428.2084,12311.0
2023-10-26 13:30:00,448.8,449.0,448.42,448.58,6028.0,428.1702,428.361,427.8077,427.9603,6028.0
2023-10-26 13:40:00,448.52,448.74,448.33,448.47,5504.0,427.9031,428.113,427.7218,427.8554,5504.0
2023-10-26 13:50:00,448.49,448.9,448.28,448.66,11012.0,427.8744,428.2656,427.6741,428.0366,11012.0
2023-10-26 14:00:00,448.69,448.84,448.48,448.49,7910.0,428.0653,428.2084,427.8649,427.8744,7910.0
2023-10-26 14:10:00,448.41,448.75,448.09,448.22,34701.0,427.7981,428.1225,427.4928,427.6169,34701.0
2023-10-26 14:20:00,448.22,448.26,447.58,447.7,10743.0,427.6169,427.655,427.0063,427.1208,10743.0
2023-10-26 14:30:00,447.61,448.06,447.26,447.91,18892.0,427.0349,427.4642,426.701,427.3211,18892.0
2023-10-26 14:40:00,447.93,448.8,447.9,448.59,7749.0,427.3402,428.1702,427.3116,427.9698,7749.0
2023-10-26 14:50:00,448.63,448.82,448.57,448.68,6381.0,428.008,428.1893,427.9508,428.0557,6381.0
2023-10-26 15:00:00,448.7,449.54,448.7,449.21,13082.0,428.0748,428.8762,428.0748,428.5613,13082.0
2023-10-26 15:10:00,449.26,449.26,448.38,448.52,16168.0,428.6091,428.6091,427.7695,427.9031,16168.0
2023-10-26 15:20:00,448.49,448.64,447.14,447.34,29457.0,427.8744,428.0176,426.5865,426.7773,29457.0
2023-10-26 15:30:00,447.34,447.91,447.12,447.46,13323.0,426.7773,427.3211,426.5674,426.8918,13323.0
2023-10-26 15:40:00,447.35,447.56,446.35,446.96,77127.0,426.7868,426.9872,425.8328,426.4148,77127.0
2023-10-26 15:50:00,447.01,447.14,445.13,445.89,142603.0,426.4625,426.5865,424.6689,425.394,142603.0
2023-10-27 09:30:00,443.42,446.5,442.55,446.44,48000.0,423.0375,425.9759,422.2075,425.9187,48000.0
2023-10-27 09:40:00,446.74,447.66,445.38,447.16,17745.0,426.2049,427.0826,424.9074,426.6056,17745.0
2023-10-27 09:50:00,447.26,447.26,444.48,444.57,12708.0,426.701,426.701,424.0488,424.1346,12708.0
2023-10-27 10:00:00,444.52,444.52,443.17,443.37,19941.0,424.0869,424.0869,422.799,422.9898,19941.0
2023-10-27 10:10:00,443.55,445.15,443.43,444.82,14620.0,423.1615,424.688,423.047,424.3731,14620.0
2023-10-27 10:20:00,444.51,445.19,444.13,444.43,9775.0,424.0774,424.7261,423.7149,424.0011,9775.0
2023-10-27 10:30:00,444.34,444.4,443.57,443.71,13034.0,423.9152,423.9724,423.1806,423.3142,13034.0
2023-10-27 10:40:00,443.71,444.0,443.4,443.57,11199.0,423.3142,423.5908,423.0184,423.1806,11199.0
2023-10-27 10:50:00,443.65,444.51,443.47,444.29,11496.0,423.2569,424.0774,423.0852,423.8675,11496.0
2023-10-27 11:00:00,444.34,444.34,443.33,444.11,8581.0,423.9152,423.9152,422.9516,423.6958,8581.0
2023-10-27 11:10:00,443.93,444.45,443.93,444.11,8406.0,423.5241,424.0202,423.5241,423.6958,8406.0
2023-10-27 11:20:00,443.96,444.28,441.95,441.95,64090.0,423.5527,423.858,421.6351,421.6351,64090.0
2023-10-27 11:30:00,441.95,442.17,441.1,441.34,14075.0,421.6351,421.845,420.8241,421.0531,14075.0
2023-10-27 11:40:00,441.5,441.5,440.6,441.14,12556.0,421.2058,421.2058,420.3471,420.8623,12556.0
2023-10-27 11:50:00,441.17,441.22,440.23,441.2,10286.0,420.8909,420.9386,419.9941,420.9195,10286.0
2023-10-27 12:00:00,441.19,441.67,440.93,441.67,11605.0,420.91,421.3679,420.662,421.3679,11605.0
2023-10-27 12:10:00,441.67,441.99,441.34,441.69,18136.0,421.3679,421.6732,421.0531,421.387,18136.0
2023-10-27 12:20:00,441.69,442.0,441.39,441.67,14737.0,421.387,421.6828,421.1008,421.3679,14737.0
2023-10-27 12:30:00,441.67,442.23,441.04,442.23,14190.0,421.3679,421.9022,420.7669,421.9022,14190.0
2023-10-27 12:40:00,442.23,442.23,441.48,441.49,10218.0,421.9022,421.9022,421.1867,421.1962,10218.0
2023-10-27 12:50:00,441.49,442.18,441.38,441.66,9946.0,421.1962,421.8545,421.0913,421.3584,9946.0
2023-10-27 13:00:00,441.69,442.67,441.63,442.28,18150.0,421.387,422.322,421.3298,421.9499,18150.0
2023-10-27 13:10:00,442.25,442.28,441.32,441.87,18954.0,421.9213,421.9499,421.034,421.5587,18954.0
2023-10-27 13:20:00,441.85,442.68,441.55,442.68,22655.0,421.5397,422.3315,421.2535,422.3315,22655.0
2023-10-27 13:30:00,442.75,442.75,441.44,441.62,10932.0,422.3983,422.3983,421.1485,421.3202,10932.0
2023-10-27 13:40:00,441.55,442.72,441.42,442.41,11325.0,421.2535,422.3697,421.1294,422.0739,11325.0
2023-10-27 13:50:00,442.49,442.99,442.45,442.99,8092.0,422.1502,422.6273,422.1121,422.6273,8092.0
2023-10-27 14:00:00,443.03,443.42,442.88,443.26,16405.0,422.6654,423.0375,422.5223,422.8849,16405.0
2023-10-27 14:10:00,443.32,444.08,443.18,443.65,17118.0,422.9421,423.6672,422.8085,423.2569,17118.0
2023-10-27 14:20:00,443.72,443.82,442.79,442.79,10453.0,423.3237,423.4191,422.4365,422.4365,10453.0
2023-10-27 14:30:00,442.86,443.73,442.72,443.23,11995.0,422.5032,423.3332,422.3697,422.8562,11995.0
2023-10-27 14:40:00,443.21,443.57,442.71,442.71,15080.0,422.8371,423.1806,422.3601,422.3601,15080.0
2023-10-27 14:50:00,442.64,442.89,442.23,442.42,17189.0,422.2934,422.5319,421.9022,422.0835,17189.0
2023-10-27 15:00:00,442.82,443.08,442.59,442.8,10849.0,422.4651,422.7131,422.2456,422.446,10849.0
2023-10-27 15:10:00,442.72,443.35,442.59,442.75,12160.0,422.3697,422.9707,422.2456,422.3983,12160.0
2023-10-27 15:20:00,442.75,443.5,442.64,443.48,14699.0,422.3983,423.1138,422.2934,423.0947,14699.0
2023-10-27 15:30:00,443.65,443.94,443.09,443.44,19151.0,423.2569,423.5336,422.7227,423.0566,19151.0
2023-10-27 15:40:00,443.51,443.94,443.35,443.77,26973.0,423.1234,423.5336,422.9707,423.3714,26973.0
2023-10-27 15:50:00,443.89,444.09,443.14,443.4,78969.0,423.4859,423.6767,422.7704,423.0184,78969.0
2023-10-30 09:30:00,444.42,446.5,442.8,444.65,33211.0,423.9915,425.9759,422.446,424.211,33211.0
2023-10-30 09:40:00,444.28,444.88,443.54,444.39,11367.0,423.858,424.4304,423.152,423.9629,11367.0
2023-10-30 09:50:00,444.35,445.77,443.76,445.29,21284.0,423.9247,425.2795,423.3619,424.8215,21284.0
2023-10-30 10:00:00,445.54,446.64,445.31,446.58,16344.0,425.06,426.1095,424.8406,426.0522,16344.0
2023-10-30 10:10:00,446.81,446.86,445.49,445.65,9088.0,426.2717,426.3194,425.0123,425.165,9088.0
2023-10-30 10:20:00,445.53,446.69,445.52,446.23,12312.0,425.0505,426.1572,425.041,425.7183,12312.0
2023-10-30 10:30:00,446.23,446.23,445.17,445.49,9126.0,425.7183,425.7183,424.7071,425.0123,9126.0
2023-10-30 10:40:00,445.49,445.91,444.58,444.77,11757.0,425.0123,425.413,424.1442,424.3254,11757.0
2023-10-30 10:50:00,444.78,444.96,443.9,444.05,10097.0,424.335,424.5067,423.4954,423.6385,10097.0
2023-10-30 11:00:00,443.86,444.6,443.64,444.25,5509.0,423.4573,424.1633,423.2474,423.8293,5509.0
2023-10-30 11:10:00,444.23,444.81,444.23,444.71,4961.0,423.8103,424.3636,423.8103,424.2682,4961.0
2023-10-30 11:20:00,444.56,445.31,444.56,445.16,7146.0,424.1251,424.8406,424.1251,424.6975,7146.0
2023-10-30 11:30:00,445.04,445.84,445.04,445.82,8694.0,424.583,425.3463,424.583,425.3272,8694.0
2023-10-30 11:40:00,445.81,446.04,445.61,445.88,7107.0,425.3176,425.5371,425.1268,425.3844,7107.0
2023-10-30 11:50:00,445.74,446.2,445.59,445.7,5829.0,425.2509,425.6897,425.1077,425.2127,5829.0
2023-10-30 12:00:00,445.75,446.0,445.56,445.61,7600.0,425.2604,425.4989,425.0791,425.1268,7600.0
2023-10-30 12:10:00,445.55,445.89,444.75,444.75,8664.0,425.0696,425.394,424.3064,424.3064,8664.0
2023-10-30 12:20:00,444.77,445.05,444.12,444.53,7188.0,424.3254,424.5926,423.7053,424.0965,7188.0
2023-10-30 12:30:00,444.61,444.79,444.13,444.41,8377.0,424.1728,424.3445,423.7149,423.982,8377.0
2023-10-30 12:40:00,444.46,444.46,443.35,443.54,9443.0,424.0297,424.0297,422.9707,423.152,9443.0
2023-10-30 12:50:00,443.56,443.84,443.47,443.71,7158.0,423.1711,423.4382,423.0852,423.3142,7158.0
2023-10-30 13:00:00,443.88,443.89,443.26,443.88,10247.0,423.4764,423.4859,422.8849,423.4764,10247.0
2023-10-30 13:10:00,444.04,444.31,443.92,444.2,9545.0,423.629,423.8866,423.5145,423.7816,9545.0
2023-10-30 13:20:00,444.2,445.49,444.2,445.42,8640.0,423.7816,425.0123,423.7816,424.9456,8640.0
2023-10-30 13:30:00,445.45,446.7,445.45,446.6,14689.0,424.9742,426.1667,424.9742,426.0713,14689.0
2023-10-30 13:40:00,446.57,446.82,446.44,446.7,5088.0,426.0427,426.2812,425.9187,426.1667,5088.0
2023-10-30 13:50:00,446.8,446.8,446.44,446.56,6162.0,426.2621,426.2621,425.9187,426.0332,6162.0
2023-10-30 14:00:00,446.68,446.68,446.07,446.22,10703.0,426.1476,426.1476,425.5657,425.7088,10703.0
2023-10-30 14:10:00,446.22,446.42,445.68,445.69,8606.0,425.7088,425.8996,425.1936,425.2032,8606.0
2023-10-30 14:20:00,445.78,446.0,445.56,445.74,6130.0,425.289,425.4989,425.0791,425.2509,6130.0
2023-10-30 14:30:00,445.87,445.87,445.15,445.17,8383.0,425.3749,425.3749,424.688,424.7071,8383.0
2023-10-30 14:40:00,445.14,445.91,445.14,445.83,12539.0,424.6784,425.413,424.6784,425.3367,12539.0
2023-10-30 14:50:00,445.73,445.94,445.43,445.8,8458.0,425.2413,425.4417,424.9551,425.3081,8458.0
2023-10-30 15:00:00,445.86,446.56,445.82,446.33,10998.0,425.3653,426.0332,425.3272,425.8137,10998.0
2023-10-30 15:10:00,446.29,446.7,446.28,446.6,8821.0,425.7756,426.1667,425.766,426.0713,8821.0
2023-10-30 15:20:00,446.74,446.86,446.37,446.39,8557.0,426.2049,426.3194,425.8519,425.871,8557.0
2023-10-30 15:30:00,446.36,446.67,446.17,446.5,15576.0,425.8424,426.1381,425.6611,425.9759,15576.0
2023-10-30 15:40:00,446.62,446.82,445.84,445.94,15532.0,426.0904,426.2812,425.3463,425.4417,15532.0
2023-10-30 15:50:00,445.88,446.51,445.59,445.71,58347.0,425.3844,425.9855,425.1077,425.2222,58347.0
2023-10-31 09:30:00,447.3,447.46,445.84,446.94,33697.0,426.7391,426.8918,425.3463,426.3957,33697.0
2023-10-31 09:40:00,447.16,447.62,445.41,445.61,15869.0,426.6056,427.0444,424.936,425.1268,15869.0
2023-10-31 09:50:00,445.45,447.6,445.45,447.19,13543.0,424.9742,427.0254,424.9742,426.6342,13543.0
2023-10-31 10:00:00,446.7,447.13,446.19,447.13,6292.0,426.1667,426.577,425.6802,426.577,6292.0
2023-10-31 10:10:00,447.29,448.18,446.81,447.03,16029.0,426.7296,427.5787,426.2717,426.4816,16029.0
2023-10-31 10:20:00,447.38,447.58,446.5,447.03,11247.0,426.8155,427.0063,425.9759,426.4816,11247.0
2023-10-31 10:30:00,447.0,447.07,446.24,446.7,9466.0,426.4529,426.5197,425.7279,426.1667,9466.0
2023-10-31 10:40:00,446.66,447.75,446.66,447.32,10524.0,426.1286,427.1685,426.1286,426.7582,10524.0
2023-10-31 10:50:00,447.3,449.26,447.3,448.6,22689.0,426.7391,428.6091,426.7391,427.9794,22689.0
2023-10-31 11:00:00,448.63,448.89,448.0,448.7,15184.0,428.008,428.2561,427.407,428.0748,15184.0
2023-10-31 11:10:00,448.72,449.74,448.72,449.14,16538.0,428.0939,429.067,428.0939,428.4946,16538.0
2023-10-31 11:20:00,449.3,450.57,449.3,450.54,28813.0,428.6472,429.8588,428.6472,429.8302,28813.0
2023-10-31 11:30:00,450.56,450.57,449.8,450.24,16572.0,429.8493,429.8588,429.1242,429.544,16572.0
2023-10-31 11:40:00,450.36,451.69,450.36,451.31,27110.0,429.6585,430.9274,429.6585,430.5648,27110.0
2023-10-31 11:50:00,451.14,451.63,450.84,451.55,15490.0,430.4026,430.8701,430.1164,430.7938,15490.0
2023-10-31 12:00:00,451.53,451.78,451.11,451.4,11880.0,430.7747,431.0132,430.374,430.6507,11880.0
2023-10-31 12:10:00,451.25,451.5,450.48,451.33,18588.0,430.5076,430.7461,429.773,430.5839,18588.0
2023-10-31 12:20:00,451.22,451.35,450.22,450.41,14353.0,430.479,430.603,429.5249,429.7062,14353.0
2023-10-31 12:30:00,450.71,450.96,450.38,450.67,10793.0,429.9924,430.2309,429.6776,429.9542,10793.0
2023-10-31 12:40:00,450.71,450.9,450.0,450.0,16107.0,429.9924,430.1737,429.315,429.315,16107.0
2023-10-31 12:50:00,450.01,450.96,450.0,450.83,2967.0,429.3246,430.2309,429.315,430.1069,2967.0
2023-10-31 13:00:00,450.91,452.1,450.91,452.0,16648.0,430.1832,431.3185,430.1832,431.2231,16648.0
2023-10-31 13:10:00,451.83,452.17,451.38,452.04,8515.0,431.0609,431.3853,430.6316,431.2613,8515.0
2023-10-31 13:20:00,452.22,452.39,451.91,452.38,7543.0,431.433,431.5952,431.1372,431.5856,7543.0
2023-10-31 13:30:00,452.38,452.56,451.22,451.41,15698.0,431.5856,431.7574,430.479,430.6602,15698.0
2023-10-31 13:40:00,451.33,452.0,451.33,451.95,9223.0,430.5839,431.2231,430.5839,431.1754,9223.0
2023-10-31 13:50:00,452.07,452.09,451.72,452.01,9887.0,431.2899,431.309,430.956,431.2326,9887.0
2023-10-31 14:00:00,452.05,452.33,451.84,452.28,6860.0,431.2708,431.5379,431.0705,431.4902,6860.0
2023-10-31 14:10:00,452.1,452.39,451.77,451.97,10941.0,431.3185,431.5952,431.0037,431.1945,10941.0
2023-10-31 14:20:00,451.86,452.43,451.86,452.43,16735.0,431.0895,431.6333,431.0895,431.6333,16735.0
2023-10-31 14:30:00,452.5,452.8,452.3,452.32,11498.0,431.7001,431.9863,431.5093,431.5284,11498.0
2023-10-31 14:40:00,452.42,453.17,452.22,453.01,15704.0,431.6238,432.3393,431.433,432.1867,15704.0
2023-10-31 14:50:00,453.11,454.2,452.91,453.77,33306.0,432.2821,433.322,432.0913,432.9117,33306.0
2023-10-31 15:00:00,453.71,454.27,453.47,454.27,12786.0,432.8545,433.3888,432.6255,433.3888,12786.0
2023-10-31 15:10:00,454.25,454.7,454.05,454.57,18512.0,433.3697,433.799,433.1789,433.675,18512.0
2023-10-31 15:20:00,454.56,455.11,454.45,455.05,20912.0,433.6654,434.1901,433.5605,434.1329,20912.0
2023-10-31 15:30:00,455.04,455.13,454.45,454.86,21933.0,434.1234,434.2092,433.5605,433.9516,21933.0
2023-10-31 15:40:00,454.75,455.01,454.23,454.82,32322.0,433.8467,434.0947,433.3506,433.9135,32322.0
2023-10-31 15:50:00,454.64,454.9,454.07,454.48,84797.0,433.7418,433.9898,433.198,433.5891,84797.0
2023-11-01 09:30:00,456.33,456.51,452.99,453.05,33403.0,435.3541,435.5258,432.1676,432.2248,33403.0
2023-11-01 09:40:00,453.67,454.89,453.12,454.39,16496.0,432.8163,433.9803,432.2916,433.5032,16496.0
2023-11-01 09:50:00,454.38,454.38,453.27,453.68,12120.0,433.4937,433.4937,432.4347,432.8259,12120.0
2023-11-01 10:00:00,454.17,455.57,453.57,455.57,10078.0,433.2934,434.629,432.7209,434.629,10078.0
2023-11-01 10:10:00,455.57,456.7,455.27,455.37,20795.0,434.629,435.7071,434.3428,434.4382,20795.0
2023-11-01 10:20:00,455.44,455.98,455.13,455.13,9817.0,434.505,435.0202,434.2092,434.2092,9817.0
2023-11-01 10:30:00,455.18,455.9,454.99,455.58,12688.0,434.2569,434.9438,434.0757,434.6385,12688.0
2023-11-01 10:40:00,455.87,456.32,455.08,455.26,8854.0,434.9152,435.3445,434.1615,434.3333,8854.0
2023-11-01 10:50:00,455.04,455.63,454.85,455.63,8112.0,434.1234,434.6862,433.9421,434.6862,8112.0
2023-11-01 11:00:00,455.67,455.68,454.99,455.34,7370.0,434.7244,434.7339,434.0757,434.4096,7370.0
2023-11-01 11:10:00,455.36,455.36,454.8,455.28,8267.0,434.4287,434.4287,433.8944,434.3523,8267.0
2023-11-01 11:20:00,455.43,455.45,454.14,454.14,5268.0,434.4954,434.5145,433.2647,433.2647,5268.0
2023-11-01 11:30:00,454.19,454.85,454.19,454.84,13865.0,433.3124,433.9421,433.3124,433.9326,13865.0
2023-11-01 11:40:00,454.8,454.99,454.09,454.09,8356.0,433.8944,434.0757,433.217,433.217,8356.0
2023-11-01 11:50:00,454.09,454.53,453.73,453.82,6399.0,433.217,433.6368,432.8736,432.9594,6399.0
2023-11-01 12:00:00,454.0,454.03,453.64,453.75,5312.0,433.1312,433.1598,432.7877,432.8927,5312.0
2023-11-01 12:10:00,453.72,453.76,453.19,453.5,9274.0,432.864,432.9022,432.3584,432.6542,9274.0
2023-11-01 12:20:00,453.55,453.67,453.23,453.42,5750.0,432.7019,432.8163,432.3966,432.5778,5750.0
2023-11-01 12:30:00,453.38,453.69,452.68,452.73,4797.0,432.5397,432.8354,431.8718,431.9195,4797.0
2023-11-01 12:40:00,452.9,453.16,452.71,452.92,6217.0,432.0817,432.3298,431.9005,432.1008,6217.0
2023-11-01 12:50:00,452.93,453.07,452.64,453.07,4496.0,432.1104,432.2439,431.8337,432.2439,4496.0
2023-11-01 13:00:00,453.03,453.12,452.78,453.11,3151.0,432.2058,432.2916,431.9672,432.2821,3151.0
2023-11-01 13:10:00,453.08,453.63,453.07,453.27,6575.0,432.2535,432.7782,432.2439,432.4347,6575.0
2023-11-01 13:20:00,453.19,453.24,452.6,452.71,3502.0,432.3584,432.4061,431.7955,431.9005,3502.0
2023-11-01 13:30:00,452.65,453.03,452.39,452.59,7623.0,431.8432,432.2058,431.5952,431.786,7623.0
2023-11-01 13:40:00,452.58,453.01,452.46,453.01,7469.0,431.7764,432.1867,431.662,432.1867,7469.0
2023-11-01 13:50:00,452.89,453.82,452.74,453.34,7636.0,432.0722,432.9594,431.9291,432.5015,7636.0
2023-11-01 14:00:00,453.71,453.86,453.17,453.46,3840.0,432.8545,432.9976,432.3393,432.616,3840.0
2023-11-01 14:10:00,453.43,453.54,452.73,453.14,7903.0,432.5874,432.6923,431.9195,432.3107,7903.0
2023-11-01 14:20:00,453.21,453.54,453.08,453.22,7406.0,432.3775,432.6923,432.2535,432.387,7406.0
2023-11-01 14:30:00,453.46,453.69,452.55,452.67,10234.0,432.616,432.8354,431.7478,431.8623,10234.0
2023-11-01 14:40:00,452.91,453.37,452.2,452.69,29301.0,432.0913,432.5301,431.4139,431.8814,29301.0
2023-11-01 14:50:00,452.57,452.83,452.07,452.8,18517.0,431.7669,432.015,431.2899,431.9863,18517.0
2023-11-01 15:00:00,452.88,453.23,452.19,452.56,20114.0,432.0627,432.3966,431.4044,431.7574,20114.0
2023-11-01 15:10:00,452.69,452.92,451.77,451.78,23930.0,431.8814,432.1008,431.0037,431.0132,23930.0
2023-11-01 15:20:00,451.78,452.64,451.78,452.6,28483.0,431.0132,431.8337,431.0132,431.7955,28483.0
2023-11-01 15:30:00,452.51,453.0,452.39,452.83,28669.0,431.7097,432.1771,431.5952,432.015,28669.0
2023-11-01 15:40:00,452.83,452.99,452.07,452.52,32311.0,432.015,432.1676,431.2899,431.7192,32311.0
2023-11-01 15:50:00,452.49,452.6,451.46,452.38,105212.0,431.6906,431.7955,430.7079,431.5856,105212.0
2023-11-02 09:30:00,450.75,455.0,450.75,452.99,24893.0,430.0306,434.0852,430.0306,432.1676,24893.0
2023-11-02 09:40:00,453.35,454.96,451.27,452.99,15619.0,432.511,434.047,430.5267,432.1676,15619.0
2023-11-02 09:50:00,453.28,454.0,452.36,453.53,12905.0,432.4443,433.1312,431.5666,432.6828,12905.0
2023-11-02 10:00:00,453.55,455.14,453.53,455.0,10031.0,432.7019,434.2188,432.6828,434.0852,10031.0
2023-11-02 10:10:00,455.22,455.44,454.86,455.18,11922.0,434.2951,434.505,433.9516,434.2569,11922.0
2023-11-02 10:20:00,455.22,456.34,454.98,456.04,13640.0,434.2951,435.3636,434.0661,435.0774,13640.0
2023-11-02 10:30:00,455.91,456.45,455.45,455.45,11530.0,434.9534,435.4686,434.5145,434.5145,11530.0
2023-11-02 10:40:00,455.5,455.83,455.41,455.67,7051.0,434.5622,434.8771,434.4764,434.7244,7051.0
2023-11-02 10:50:00,455.54,456.25,455.47,455.95,14013.0,434.6004,435.2777,434.5336,434.9915,14013.0
2023-11-02 11:00:00,455.83,455.93,454.66,454.66,15423.0,434.8771,434.9725,433.7608,433.7608,15423.0
2023-11-02 11:10:00,454.86,455.29,454.31,455.12,14295.0,433.9516,434.3619,433.4269,434.1997,14295.0
2023-11-02 11:20:00,455.34,455.46,454.92,454.93,9616.0,434.4096,434.5241,434.0089,434.0184,9616.0
2023-11-02 11:30:00,455.21,455.65,454.62,455.47,12521.0,434.2856,434.7053,433.7227,434.5336,12521.0
2023-11-02 11:40:00,455.63,455.67,454.87,455.14,9945.0,434.6862,434.7244,433.9612,434.2188,9945.0
2023-11-02 11:50:00,455.28,455.6,454.86,455.05,9339.0,434.3523,434.6576,433.9516,434.1329,9339.0
2023-11-02 12:00:00,454.98,455.64,454.74,455.0,11103.0,434.0661,434.6958,433.8372,434.0852,11103.0
2023-11-02 12:10:00,454.89,455.03,454.62,454.86,5354.0,433.9803,434.1138,433.7227,433.9516,5354.0
2023-11-02 12:20:00,454.91,455.34,454.57,454.9,4654.0,433.9993,434.4096,433.675,433.9898,4654.0
2023-11-02 12:30:00,454.95,455.73,454.95,455.73,5822.0,434.0375,434.7816,434.0375,434.7816,5822.0
2023-11-02 12:40:00,455.73,456.56,455.57,456.56,7400.0,434.7816,435.5735,434.629,435.5735,7400.0
2023-11-02 12:50:00,456.46,457.5,456.46,456.61,19127.0,435.4781,436.4703,435.4781,435.6212,19127.0
2023-11-02 13:00:00,456.81,457.32,456.56,456.72,7422.0,435.812,436.2986,435.5735,435.7261,7422.0
2023-11-02 13:10:00,456.62,457.12,456.44,456.61,11074.0,435.6307,436.1078,435.459,435.6212,11074.0
2023-11-02 13:20:00,456.64,456.87,456.36,456.56,7219.0,435.6498,435.8692,435.3827,435.5735,7219.0
2023-11-02 13:30:00,456.53,456.62,455.92,456.58,7002.0,435.5449,435.6307,434.9629,435.5926,7002.0
2023-11-02 13:40:00,456.4,456.5,455.93,456.35,9141.0,435.4209,435.5163,434.9725,435.3731,9141.0
2023-11-02 13:50:00,456.35,457.47,456.28,457.25,22838.0,435.3731,436.4417,435.3064,436.2318,22838.0
2023-11-02 14:00:00,457.25,457.26,456.29,456.42,10177.0,436.2318,436.2413,435.3159,435.4399,10177.0
2023-11-02 14:10:00,456.36,456.99,456.26,456.79,14113.0,435.3827,435.9837,435.2873,435.7929,14113.0
2023-11-02 14:20:00,456.86,457.04,456.75,457.03,9136.0,435.8597,436.0314,435.7548,436.0219,9136.0
2023-11-02 14:30:00,457.03,457.18,456.76,456.87,9788.0,436.0219,436.165,435.7643,435.8692,9788.0
2023-11-02 14:40:00,456.97,457.11,456.45,456.45,7742.0,435.9646,436.0982,435.4686,435.4686,7742.0
2023-11-02 14:50:00,456.56,456.88,456.49,456.79,7537.0,435.5735,435.8788,435.5067,435.7929,7537.0
2023-11-02 15:00:00,456.72,456.96,456.46,456.52,13479.0,435.7261,435.9551,435.4781,435.5353,13479.0
2023-11-02 15:10:00,456.43,456.44,455.87,456.02,17176.0,435.4495,435.459,434.9152,435.0583,17176.0
2023-11-02 15:20:00,456.04,456.12,455.76,455.87,11677.0,435.0774,435.1537,434.8103,434.9152,11677.0
2023-11-02 15:30:00,455.87,456.34,455.72,456.34,19149.0,434.9152,435.3636,434.7721,435.3636,19149.0
2023-11-02 15:40:00,456.3,457.51,456.3,457.32,20426.0,435.3254,436.4798,435.3254,436.2986,20426.0
2023-11-02 15:50:00,457.29,458.23,457.15,457.89,76356.0,436.2699,437.1667,436.1364,436.8424,76356.0
2023-11-03 09:30:00,455.11,457.76,454.15,454.74,56657.0,434.1901,436.7183,433.2743,433.8372,56657.0
2023-11-03 09:40:00,454.94,454.98,451.13,453.0,59900.0,434.028,434.0661,430.3931,432.1771,59900.0
2023-11-03 09:50:00,452.95,454.03,452.0,452.07,31459.0,432.1294,433.1598,431.2231,431.2899,31459.0
2023-11-03 10:00:00,452.24,454.11,451.66,453.98,25771.0,431.4521,433.2361,430.8987,433.1121,25771.0
2023-11-03 10:10:00,453.97,455.4,453.86,455.29,13549.0,433.1025,434.4668,432.9976,434.3619,13549.0
2023-11-03 10:20:00,455.27,456.49,455.09,456.37,11657.0,434.3428,435.5067,434.1711,435.3922,11657.0
2023-11-03 10:30:00,456.3,456.3,454.94,456.09,16810.0,435.3254,435.3254,434.028,435.1251,16810.0
2023-11-03 10:40:00,455.96,455.96,455.01,455.21,14380.0,435.0011,435.0011,434.0947,434.2856,14380.0
2023-11-03 10:50:00,455.21,455.31,454.41,455.02,22990.0,434.2856,434.381,433.5223,434.1043,22990.0
2023-11-03 11:00:00,455.1,456.2,454.81,455.75,12920.0,434.1806,435.23,433.9039,434.8007,12920.0
2023-11-03 11:10:00,455.78,456.02,454.3,454.47,19911.0,434.8293,435.0583,433.4174,433.5796,19911.0
2023-11-03 11:20:00,454.53,454.91,454.15,454.88,27999.0,433.6368,433.9993,433.2743,433.9707,27999.0
2023-11-03 11:30:00,454.7,455.09,453.57,454.03,15316.0,433.799,434.1711,432.7209,433.1598,15316.0
2023-11-03 11:40:00,453.83,454.07,453.26,453.64,13137.0,432.969,433.198,432.4252,432.7877,13137.0
2023-11-03 11:50:00,453.77,453.94,453.13,453.86,16390.0,432.9117,433.0739,432.3012,432.9976,16390.0
2023-11-03 12:00:00,453.96,453.96,452.5,453.42,32637.0,433.093,433.093,431.7001,432.5778,32637.0
2023-11-03 12:10:00,453.25,453.66,452.92,453.5,15966.0,432.4156,432.8068,432.1008,432.6542,15966.0
2023-11-03 12:20:00,453.65,453.94,453.32,453.42,15106.0,432.7973,433.0739,432.4824,432.5778,15106.0
2023-11-03 12:30:00,453.48,454.3,453.3,454.3,13463.0,432.6351,433.4174,432.4633,433.4174,13463.0
2023-11-03 12:40:00,454.23,454.5,453.68,454.08,13274.0,433.3506,433.6082,432.8259,433.2075,13274.0
2023-11-03 12:50:00,454.06,455.18,454.05,454.78,12853.0,433.1884,434.2569,433.1789,433.8753,12853.0
2023-11-03 13:00:00,454.67,455.05,454.55,454.69,11337.0,433.7704,434.1329,433.6559,433.7895,11337.0
2023-11-03 13:10:00,454.78,454.8,454.46,454.47,10355.0,433.8753,433.8944,433.57,433.5796,10355.0
2023-11-03 13:20:00,454.59,454.6,454.19,454.4,8072.0,433.694,433.7036,433.3124,433.5128,8072.0
2023-11-03 13:30:00,454.42,454.67,454.15,454.34,6878.0,433.5319,433.7704,433.2743,433.4555,6878.0
2023-11-03 13:40:00,454.47,454.55,454.09,454.25,9406.0,433.5796,433.6559,433.217,433.3697,9406.0
2023-11-03 13:50:00,454.32,454.94,454.14,454.86,17582.0,433.4365,434.028,433.2647,433.9516,17582.0
2023-11-03 14:00:00,455.02,455.13,454.11,454.14,13148.0,434.1043,434.2092,433.2361,433.2647,13148.0
2023-11-03 14:10:00,454.0,454.33,453.37,453.65,8609.0,433.1312,433.446,432.5301,432.7973,8609.0
2023-11-03 14:20:00,453.42,453.86,453.32,453.55,17151.0,432.5778,432.9976,432.4824,432.7019,17151.0
2023-11-03 14:30:00,453.58,454.26,453.43,454.15,9482.0,432.7305,433.3792,432.5874,433.2743,9482.0
2023-11-03 14:40:00,454.07,454.79,454.06,454.74,13310.0,433.198,433.8849,433.1884,433.8372,13310.0
2023-11-03 14:50:00,454.82,455.0,454.57,454.57,10091.0,433.9135,434.0852,433.675,433.675,10091.0
2023-11-03 15:00:00,454.77,455.12,454.57,454.62,12876.0,433.8658,434.1997,433.675,433.7227,12876.0
2023-11-03 15:10:00,454.72,454.99,454.46,454.9,10092.0,433.8181,434.0757,433.57,433.9898,10092.0
2023-11-03 15:20:00,455.0,455.14,454.77,455.0,19367.0,434.0852,434.2188,433.8658,434.0852,19367.0
2023-11-03 15:30:00,454.99,455.18,454.52,454.77,28313.0,434.0757,434.2569,433.6273,433.8658,28313.0
2023-11-03 15:40:00,454.88,455.09,453.4,453.4,30853.0,433.9707,434.1711,432.5587,432.5587,30853.0
2023-11-03 15:50:00,453.35,453.95,453.22,453.27,61819.0,432.511,433.0835,432.387,432.4347,61819.0
2023-11-06 09:30:00,454.84,454.84,452.62,453.14,28113.0,433.9326,433.9326,431.8146,432.3107,28113.0
2023-11-06 09:40:00,453.11,454.05,452.72,453.15,18420.0,432.2821,433.1789,431.91,432.3202,18420.0
2023-11-06 09:50:00,453.15,453.85,452.47,453.04,14053.0,432.3202,432.9881,431.6715,432.2153,14053.0
2023-11-06 10:00:00,452.94,453.9,452.54,452.75,15740.0,432.1199,433.0358,431.7383,431.9386,15740.0
2023-11-06 10:10:00,452.98,454.55,452.98,453.93,11517.0,432.1581,433.6559,432.1581,433.0644,11517.0
2023-11-06 10:20:00,454.22,454.32,453.52,453.58,5835.0,433.3411,433.4365,432.6732,432.7305,5835.0
2023-11-06 10:30:00,453.58,453.58,452.74,453.29,17691.0,432.7305,432.7305,431.9291,432.4538,17691.0
2023-11-06 10:40:00,453.3,453.36,452.25,452.25,14143.0,432.4633,432.5206,431.4616,431.4616,14143.0
2023-11-06 10:50:00,452.48,452.75,452.27,452.52,21082.0,431.681,431.9386,431.4807,431.7192,21082.0
2023-11-06 11:00:00,452.64,452.77,451.36,451.37,20707.0,431.8337,431.9577,430.6125,430.6221,20707.0
2023-11-06 11:10:00,451.36,451.99,451.24,451.78,14755.0,430.6125,431.2136,430.498,431.0132,14755.0
2023-11-06 11:20:00,451.65,452.17,451.49,451.92,19068.0,430.8892,431.3853,430.7365,431.1468,19068.0
2023-11-06 11:30:00,451.91,452.02,451.49,451.53,9580.0,431.1372,431.2422,430.7365,430.7747,9580.0
2023-11-06 11:40:00,451.51,451.71,451.35,451.6,10734.0,430.7556,430.9464,430.603,430.8415,10734.0
2023-11-06 11:50:00,451.55,451.55,450.88,451.31,17991.0,430.7938,430.7938,430.1546,430.5648,17991.0
2023-11-06 12:00:00,451.39,451.69,451.17,451.44,6738.0,430.6411,430.9274,430.4313,430.6888,6738.0
2023-11-06 12:10:00,451.47,451.78,451.27,451.75,6817.0,430.7175,431.0132,430.5267,430.9846,6817.0
2023-11-06 12:20:00,451.48,451.68,451.04,451.23,14269.0,430.727,430.9178,430.3072,430.4885,14269.0
2023-11-06 12:30:00,451.22,451.31,450.73,450.73,11446.0,430.479,430.5648,430.0115,430.0115,11446.0
2023-11-06 12:40:00,450.81,451.17,450.64,450.68,26869.0,430.0878,430.4313,429.9256,429.9638,26869.0
2023-11-06 12:50:00,450.68,451.09,450.67,450.91,10192.0,429.9638,430.3549,429.9542,430.1832,10192.0
2023-11-06 13:00:00,451.04,451.27,450.71,450.85,14679.0,430.3072,430.5267,429.9924,430.126,14679.0
2023-11-06 13:10:00,450.85,451.35,450.71,451.31,5251.0,430.126,430.603,429.9924,430.5648,5251.0
2023-11-06 13:20:00,451.36,451.68,450.91,451.02,16176.0,430.6125,430.9178,430.1832,430.2882,16176.0
2023-11-06 13:30:00,450.95,451.22,450.8,450.86,12777.0,430.2214,430.479,430.0783,430.1355,12777.0
2023-11-06 13:40:00,450.86,451.53,450.71,451.31,22292.0,430.1355,430.7747,429.9924,430.5648,22292.0
2023-11-06 13:50:00,451.23,451.6,451.23,451.39,12773.0,430.4885,430.8415,430.4885,430.6411,12773.0
2023-11-06 14:00:00,451.5,451.99,451.49,451.73,9120.0,430.7461,431.2136,430.7365,430.9655,9120.0
2023-11-06 14:10:00,451.91,452.18,451.88,452.08,9373.0,431.1372,431.3948,431.1086,431.2994,9373.0
2023-11-06 14:20:00,452.22,452.38,451.85,451.97,14576.0,431.433,431.5856,431.08,431.1945,14576.0
2023-11-06 14:30:00,452.08,452.23,451.83,452.05,22872.0,431.2994,431.4425,431.0609,431.2708,22872.0
2023-11-06 14:40:00,452.06,452.57,451.91,452.4,13151.0,431.2803,431.7669,431.1372,431.6047,13151.0
2023-11-06 14:50:00,452.48,452.75,452.36,452.52,19594.0,431.681,431.9386,431.5666,431.7192,19594.0
2023-11-06 15:00:00,452.59,452.59,451.84,452.0,10969.0,431.786,431.786,431.0705,431.2231,10969.0
2023-11-06 15:10:00,452.03,452.19,451.17,451.21,18985.0,431.2517,431.4044,430.4313,430.4694,18985.0
2023-11-06 15:20:00,451.22,452.07,451.21,452.01,19661.0,430.479,431.2899,430.4694,431.2326,19661.0
2023-11-06 15:30:00,452.01,452.5,451.82,452.32,22995.0,431.2326,431.7001,431.0514,431.5284,22995.0
2023-11-06 15:40:00,452.32,452.41,451.62,452.2,19800.0,431.5284,431.6143,430.8606,431.4139,19800.0
2023-11-06 15:50:00,452.06,452.08,451.03,451.27,109689.0,431.2803,431.2994,430.2977,430.5267,109689.0
2023-11-07 09:30:00,453.16,453.28,450.54,452.48,17574.0,432.3298,432.4443,429.8302,431.681,17574.0
2023-11-07 09:40:00,452.08,452.13,450.7,451.02,12497.0,431.2994,431.3471,429.9829,430.2882,12497.0
2023-11-07 09:50:00,451.14,451.92,450.78,451.61,10120.0,430.4026,431.1468,430.0592,430.851,10120.0
2023-11-07 10:00:00,451.62,451.83,451.13,451.57,13569.0,430.8606,431.0609,430.3931,430.8129,13569.0
2023-11-07 10:10:00,451.37,451.68,451.09,451.13,10590.0,430.6221,430.9178,430.3549,430.3931,10590.0
2023-11-07 10:20:00,451.21,451.85,451.2,451.65,7739.0,430.4694,431.08,430.4599,430.8892,7739.0
2023-11-07 10:30:00,451.63,451.81,451.22,451.4,7437.0,430.8701,431.0418,430.479,430.6507,7437.0
2023-11-07 10:40:00,451.32,451.55,450.98,451.17,8245.0,430.5744,430.7938,430.25,430.4313,8245.0
2023-11-07 10:50:00,451.21,451.31,450.36,450.67,13308.0,430.4694,430.5648,429.6585,429.9542,13308.0
2023-11-07 11:00:00,450.65,450.75,449.69,450.1,16754.0,429.9352,430.0306,429.0193,429.4104,16754.0
2023-11-07 11:10:00,450.24,450.83,450.24,450.55,7245.0,429.544,430.1069,429.544,429.8398,7245.0
2023-11-07 11:20:00,450.72,451.32,450.26,451.23,8544.0,430.0019,430.5744,429.5631,430.4885,8544.0
2023-11-07 11:30:00,451.46,452.2,451.46,452.04,16021.0,430.7079,431.4139,430.7079,431.2613,16021.0
2023-11-07 11:40:00,451.98,452.1,450.75,450.75,12805.0,431.204,431.3185,430.0306,430.0306,12805.0
2023-11-07 11:50:00,450.87,450.89,450.23,450.6,4167.0,430.145,430.1641,429.5345,429.8875,4167.0
2023-11-07 12:00:00,450.61,451.13,450.5,451.02,13805.0,429.897,430.3931,429.7921,430.2882,13805.0
2023-11-07 12:10:00,451.02,451.19,450.73,450.78,8134.0,430.2882,430.4503,430.0115,430.0592,8134.0
2023-11-07 12:20:00,450.78,450.92,450.65,450.67,3224.0,430.0592,430.1927,429.9352,429.9542,3224.0
2023-11-07 12:30:00,450.67,451.02,450.39,450.86,7892.0,429.9542,430.2882,429.6871,430.1355,7892.0
2023-11-07 12:40:00,451.0,451.0,450.7,450.78,5739.0,430.2691,430.2691,429.9829,430.0592,5739.0
2023-11-07 12:50:00,450.66,450.96,450.56,450.56,3937.0,429.9447,430.2309,429.8493,429.8493,3937.0
2023-11-07 13:00:00,450.65,451.12,450.65,450.93,16780.0,429.9352,430.3836,429.9352,430.2023,16780.0
2023-11-07 13:10:00,450.99,451.6,450.98,451.18,16382.0,430.2595,430.8415,430.25,430.4408,16382.0
2023-11-07 13:20:00,451.2,451.35,451.12,451.24,4077.0,430.4599,430.603,430.3836,430.498,4077.0
2023-11-07 13:30:00,451.25,451.36,451.0,451.07,7094.0,430.5076,430.6125,430.2691,430.3359,7094.0
2023-11-07 13:40:00,450.99,451.29,450.94,451.1,5547.0,430.2595,430.5457,430.2118,430.3645,5547.0
2023-11-07 13:50:00,451.04,451.15,450.71,450.84,9060.0,430.3072,430.4122,429.9924,430.1164,9060.0
2023-11-07 14:00:00,450.94,451.14,450.2,450.27,13026.0,430.2118,430.4026,429.5058,429.5726,13026.0
2023-11-07 14:10:00,450.26,450.48,450.09,450.31,6938.0,429.5631,429.773,429.4009,429.6108,6938.0
2023-11-07 14:20:00,450.47,450.52,450.21,450.26,7595.0,429.7634,429.8111,429.5154,429.5631,7595.0
2023-11-07 14:30:00,450.31,450.43,450.11,450.2,10619.0,429.6108,429.7253,429.42,429.5058,10619.0
2023-11-07 14:40:00,450.12,450.33,449.88,449.99,16672.0,429.4295,429.6299,429.2006,429.3055,16672.0
2023-11-07 14:50:00,450.02,450.09,449.78,450.02,8856.0,429.3341,429.4009,429.1051,429.3341,8856.0
2023-11-07 15:00:00,450.03,450.58,449.9,450.34,11370.0,429.3437,429.8684,429.2196,429.6394,11370.0
2023-11-07 15:10:00,450.27,450.31,449.75,449.93,15337.0,429.5726,429.6108,429.0765,429.2483,15337.0
2023-11-07 15:20:00,450.0,450.57,449.91,450.39,17997.0,429.315,429.8588,429.2292,429.6871,17997.0
2023-11-07 15:30:00,450.44,450.86,450.31,450.53,29868.0,429.7348,430.1355,429.6108,429.8207,29868.0
2023-11-07 15:40:00,450.67,451.08,450.57,451.03,38909.0,429.9542,430.3454,429.8588,430.2977,38909.0
2023-11-07 15:50:00,451.0,451.04,449.73,450.29,56111.0,430.2691,430.3072,429.0574,429.5917,56111.0
2023-11-08 09:30:00,450.15,451.78,448.57,448.62,24304.0,429.4581,431.0132,427.9508,427.9985,24304.0
2023-11-08 09:40:00,448.97,449.03,447.42,447.78,22956.0,428.3324,428.3896,426.8536,427.1971,22956.0
2023-11-08 09:50:00,447.81,448.23,447.24,448.23,12342.0,427.2257,427.6264,426.6819,427.6264,12342.0
2023-11-08 10:00:00,448.16,448.22,447.48,447.73,12519.0,427.5596,427.6169,426.9109,427.1494,12519.0
2023-11-08 10:10:00,447.7,447.81,447.12,447.64,13759.0,427.1208,427.2257,426.5674,427.0635,13759.0
2023-11-08 10:20:00,447.53,448.19,447.32,447.32,19042.0,426.9586,427.5882,426.7582,426.7582,19042.0
2023-11-08 10:30:00,447.51,448.06,447.18,447.72,9173.0,426.9395,427.4642,426.6247,427.1398,9173.0
2023-11-08 10:40:00,447.64,448.0,447.46,447.46,5557.0,427.0635,427.407,426.8918,426.8918,5557.0
2023-11-08 10:50:00,447.45,448.22,447.21,448.21,14094.0,426.8823,427.6169,426.6533,427.6073,14094.0
2023-11-08 11:00:00,448.1,448.22,447.92,448.11,8384.0,427.5024,427.6169,427.3306,427.5119,8384.0
2023-11-08 11:10:00,448.01,448.27,447.84,447.94,12004.0,427.4165,427.6646,427.2543,427.3497,12004.0
2023-11-08 11:20:00,448.0,448.0,447.61,447.71,4123.0,427.407,427.407,427.0349,427.1303,4123.0
2023-11-08 11:30:00,447.73,447.74,447.3,447.48,10102.0,427.1494,427.1589,426.7391,426.9109,10102.0
2023-11-08 11:40:00,447.52,447.59,447.35,447.43,6480.0,426.949,427.0158,426.7868,426.8632,6480.0
2023-11-08 11:50:00,447.42,447.42,446.63,446.93,11416.0,426.8536,426.8536,426.0999,426.3862,11416.0
2023-11-08 12:00:00,446.73,446.79,445.83,445.84,20297.0,426.1953,426.2526,425.3367,425.3463,20297.0
2023-11-08 12:10:00,446.0,446.06,445.62,446.06,7484.0,425.4989,425.5561,425.1364,425.5561,7484.0
2023-11-08 12:20:00,446.0,446.45,445.92,446.35,6361.0,425.4989,425.9282,425.4226,425.8328,6361.0
2023-11-08 12:30:00,446.23,446.75,446.13,446.64,6869.0,425.7183,426.2144,425.6229,426.1095,6869.0
2023-11-08 12:40:00,446.59,446.6,446.05,446.16,17250.0,426.0618,426.0713,425.5466,425.6515,17250.0
2023-11-08 12:50:00,446.01,446.27,445.81,446.2,7026.0,425.5084,425.7565,425.3176,425.6897,7026.0
2023-11-08 13:00:00,446.2,446.28,445.8,445.8,9734.0,425.6897,425.766,425.3081,425.3081,9734.0
2023-11-08 13:10:00,445.8,445.8,445.5,445.62,3895.0,425.3081,425.3081,425.0219,425.1364,3895.0
2023-11-08 13:20:00,445.62,445.66,445.3,445.66,6708.0,425.1364,425.1745,424.8311,425.1745,6708.0
2023-11-08 13:30:00,445.66,446.03,445.58,445.93,5898.0,425.1745,425.5275,425.0982,425.4321,5898.0
2023-11-08 13:40:00,445.84,445.87,445.51,445.7,5009.0,425.3463,425.3749,425.0314,425.2127,5009.0
2023-11-08 13:50:00,445.72,446.0,445.36,445.88,12921.0,425.2318,425.4989,424.8883,425.3844,12921.0
2023-11-08 14:00:00,445.92,446.2,445.79,445.79,15325.0,425.4226,425.6897,425.2986,425.2986,15325.0
2023-11-08 14:10:00,445.79,445.85,445.53,445.69,7344.0,425.2986,425.3558,425.0505,425.2032,7344.0
2023-11-08 14:20:00,445.73,445.74,445.27,445.29,7490.0,425.2413,425.2509,424.8025,424.8215,7490.0
2023-11-08 14:30:00,445.38,445.76,445.3,445.65,8968.0,424.9074,425.2699,424.8311,425.165,8968.0
2023-11-08 14:40:00,445.58,445.58,444.8,445.0,48098.0,425.0982,425.0982,424.3541,424.5449,48098.0
2023-11-08 14:50:00,444.92,445.03,444.76,444.97,12928.0,424.4685,424.5735,424.3159,424.5162,12928.0
2023-11-08 15:00:00,445.0,445.05,444.75,444.91,18997.0,424.5449,424.5926,424.3064,424.459,18997.0
2023-11-08 15:10:00,445.0,445.84,444.88,445.84,24742.0,424.5449,425.3463,424.4304,425.3463,24742.0
2023-11-08 15:20:00,445.75,445.76,444.85,444.92,36908.0,425.2604,425.2699,424.4018,424.4685,36908.0
2023-11-08 15:30:00,444.94,445.25,444.84,445.19,15562.0,424.4876,424.7834,424.3922,424.7261,15562.0
2023-11-08 15:40:00,445.19,446.05,445.15,445.63,29685.0,424.7261,425.5466,424.688,425.1459,29685.0
2023-11-08 15:50:00,445.67,445.67,444.03,444.66,159631.0,425.1841,425.1841,423.6195,424.2205,159631.0
2023-11-09 09:30:00,445.41,445.41,442.78,444.34,29815.0,424.936,424.936,422.4269,423.9152,29815.0
2023-11-09 09:40:00,444.18,444.38,442.31,443.84,22650.0,423.7626,423.9534,421.9785,423.4382,22650.0
2023-11-09 09:50:00,443.86,444.05,443.28,443.46,15654.0,423.4573,423.6385,422.9039,423.0757,15654.0
2023-11-09 10:00:00,443.7,443.95,443.23,443.24,21803.0,423.3046,423.5431,422.8562,422.8658,21803.0
2023-11-09 10:10:00,443.24,443.91,443.24,443.4,16363.0,422.8658,423.505,422.8658,423.0184,16363.0
2023-11-09 10:20:00,443.76,444.31,443.74,444.21,6682.0,423.3619,423.8866,423.3428,423.7912,6682.0
2023-11-09 10:30:00,444.22,445.25,444.22,445.25,9391.0,423.8007,424.7834,423.8007,424.7834,9391.0
2023-11-09 10:40:00,445.17,445.17,444.53,444.67,32946.0,424.7071,424.7071,424.0965,424.23,32946.0
2023-11-09 10:50:00,444.66,445.13,444.62,444.85,8729.0,424.2205,424.6689,424.1823,424.4018,8729.0
2023-11-09 11:00:00,444.67,445.06,444.29,444.29,16138.0,424.23,424.6021,423.8675,423.8675,16138.0
2023-11-09 11:10:00,444.53,445.61,444.42,445.3,12343.0,424.0965,425.1268,423.9915,424.8311,12343.0
2023-11-09 11:20:00,445.24,445.37,444.45,444.66,33163.0,424.7738,424.8979,424.0202,424.2205,33163.0
2023-11-09 11:30:00,444.5,444.73,444.13,444.13,10600.0,424.0679,424.2873,423.7149,423.7149,10600.0
2023-11-09 11:40:00,444.06,444.8,443.87,444.58,7563.0,423.6481,424.3541,423.4668,424.1442,7563.0
2023-11-09 11:50:00,444.56,444.57,443.93,443.99,6429.0,424.1251,424.1346,423.5241,423.5813,6429.0
2023-11-09 12:00:00,444.34,444.66,444.15,444.15,15552.0,423.9152,424.2205,423.7339,423.7339,15552.0
2023-11-09 12:10:00,444.17,444.39,444.0,444.04,17357.0,423.753,423.9629,423.5908,423.629,17357.0
2023-11-09 12:20:00,444.21,444.44,443.55,444.06,22498.0,423.7912,424.0106,423.1615,423.6481,22498.0
2023-11-09 12:30:00,444.11,444.15,443.84,443.89,7880.0,423.6958,423.7339,423.4382,423.4859,7880.0
2023-11-09 12:40:00,444.0,444.02,443.77,443.89,5000.0,423.5908,423.6099,423.3714,423.4859,5000.0
2023-11-09 12:50:00,443.89,444.07,443.66,443.89,12636.0,423.4859,423.6576,423.2665,423.4859,12636.0
2023-11-09 13:00:00,443.81,444.05,442.84,442.91,15623.0,423.4096,423.6385,422.4842,422.5509,15623.0
2023-11-09 13:10:00,442.96,443.06,442.66,442.73,13653.0,422.5986,422.694,422.3124,422.3792,13653.0
2023-11-09 13:20:00,442.89,443.04,442.59,442.59,9628.0,422.5319,422.675,422.2456,422.2456,9628.0
2023-11-09 13:30:00,442.53,442.7,442.0,442.0,26681.0,422.1884,422.3506,421.6828,421.6828,26681.0
2023-11-09 13:40:00,442.01,442.21,441.84,442.05,8969.0,421.6923,421.8831,421.5301,421.7305,8969.0
2023-11-09 13:50:00,442.08,442.24,441.87,442.07,19888.0,421.7591,421.9117,421.5587,421.7496,19888.0
2023-11-09 14:00:00,442.03,442.17,441.83,442.07,13315.0,421.7114,421.845,421.5206,421.7496,13315.0
2023-11-09 14:10:00,441.96,442.0,441.59,441.61,9332.0,421.6446,421.6828,421.2916,421.3107,9332.0
2023-11-09 14:20:00,441.69,441.93,441.11,441.14,17937.0,421.387,421.616,420.8337,420.8623,17937.0
2023-11-09 14:30:00,441.27,441.29,439.67,440.09,29167.0,420.9863,421.0054,419.4599,419.8606,29167.0
2023-11-09 14:40:00,440.01,440.88,439.89,440.76,28486.0,419.7842,420.6143,419.6698,420.4998,28486.0
2023-11-09 14:50:00,440.86,441.59,440.62,441.59,19992.0,420.5952,421.2916,420.3662,421.2916,19992.0
2023-11-09 15:00:00,441.59,441.92,441.0,441.07,21108.0,421.2916,421.6064,420.7287,420.7955,21108.0
2023-11-09 15:10:00,441.2,442.96,441.0,442.94,41177.0,420.9195,422.5986,420.7287,422.5796,41177.0
2023-11-09 15:20:00,443.05,443.56,442.88,442.88,31730.0,422.6845,423.1711,422.5223,422.5223,31730.0
2023-11-09 15:30:00,442.89,442.89,442.32,442.5,27098.0,422.5319,422.5319,421.9881,422.1598,27098.0
2023-11-09 15:40:00,442.5,442.97,442.32,442.68,58131.0,422.1598,422.6082,421.9881,422.3315,58131.0
2023-11-09 15:50:00,442.79,443.03,442.12,442.4,122429.0,422.4365,422.6654,421.7973,422.0644,122429.0
2023-11-10 09:30:00,444.01,444.72,442.1,444.72,33280.0,423.6004,424.2777,421.7782,424.2777,33280.0
2023-11-10 09:40:00,444.83,444.83,442.28,442.28,16585.0,424.3827,424.3827,421.9499,421.9499,16585.0
2023-11-10 09:50:00,442.5,444.22,442.46,444.05,14826.0,422.1598,423.8007,422.1216,423.6385,14826.0
2023-11-10 10:00:00,443.87,444.15,443.41,444.09,15089.0,423.4668,423.7339,423.028,423.6767,15089.0
2023-11-10 10:10:00,444.06,444.06,443.16,443.37,9831.0,423.6481,423.6481,422.7894,422.9898,9831.0
2023-11-10 10:20:00,443.23,443.87,443.23,443.59,7884.0,422.8562,423.4668,422.8562,423.1997,7884.0
2023-11-10 10:30:00,443.58,443.59,442.43,442.5,17869.0,423.1901,423.1997,422.093,422.1598,17869.0
2023-11-10 10:40:00,442.5,442.77,441.92,442.12,17819.0,422.1598,422.4174,421.6064,421.7973,17819.0
2023-11-10 10:50:00,442.1,442.15,441.0,441.79,15523.0,421.7782,421.8259,420.7287,421.4824,15523.0
2023-11-10 11:00:00,441.8,442.75,441.8,442.67,24164.0,421.492,422.3983,421.492,422.322,24164.0
2023-11-10 11:10:00,442.78,443.03,442.66,442.74,11919.0,422.4269,422.6654,422.3124,422.3888,11919.0
2023-11-10 11:20:00,442.65,443.13,442.49,442.96,13845.0,422.3029,422.7608,422.1502,422.5986,13845.0
2023-11-10 11:30:00,443.15,443.27,441.88,442.29,15460.0,422.7799,422.8944,421.5683,421.9594,15460.0
2023-11-10 11:40:00,442.29,442.52,441.88,442.07,12293.0,421.9594,422.1789,421.5683,421.7496,12293.0
2023-11-10 11:50:00,442.08,442.25,441.73,441.92,5967.0,421.7591,421.9213,421.4252,421.6064,5967.0
2023-11-10 12:00:00,442.0,442.47,441.74,441.9,10953.0,421.6828,422.1312,421.4347,421.5874,10953.0
2023-11-10 12:10:00,441.85,441.99,441.54,441.63,3258.0,421.5397,421.6732,421.2439,421.3298,3258.0
2023-11-10 12:20:00,441.58,442.28,441.37,442.28,7496.0,421.2821,421.9499,421.0817,421.9499,7496.0
2023-11-10 12:30:00,442.24,442.7,441.87,442.2,8951.0,421.9117,422.3506,421.5587,421.8736,8951.0
2023-11-10 12:40:00,442.14,442.31,441.85,442.2,12895.0,421.8163,421.9785,421.5397,421.8736,12895.0
2023-11-10 12:50:00,442.2,442.38,442.0,442.19,25742.0,421.8736,422.0453,421.6828,421.864,25742.0
2023-11-10 13:00:00,442.25,442.83,442.24,442.33,10916.0,421.9213,422.4746,421.9117,421.9976,10916.0
2023-11-10 13:10:00,442.33,442.5,441.16,441.17,32391.0,421.9976,422.1598,420.8814,420.8909,32391.0
2023-11-10 13:20:00,441.28,442.12,441.27,441.5,29794.0,420.9959,421.7973,420.9863,421.2058,29794.0
2023-11-10 13:30:00,441.64,441.82,441.11,441.13,20448.0,421.3393,421.511,420.8337,420.8528,20448.0
2023-11-10 13:40:00,441.16,441.61,441.08,441.42,12939.0,420.8814,421.3107,420.8051,421.1294,12939.0
2023-11-10 13:50:00,441.34,441.94,440.97,441.27,42905.0,421.0531,421.6255,420.7001,420.9863,42905.0
2023-11-10 14:00:00,441.6,442.11,441.35,441.52,25741.0,421.3012,421.7877,421.0626,421.2248,25741.0
2023-11-10 14:10:00,441.56,442.55,441.56,442.55,12269.0,421.263,422.2075,421.263,422.2075,12269.0
2023-11-10 14:20:00,442.63,442.79,442.43,442.75,5408.0,422.2838,422.4365,422.093,422.3983,5408.0
2023-11-10 14:30:00,442.82,443.13,442.75,443.09,8747.0,422.4651,422.7608,422.3983,422.7227,8747.0
2023-11-10 14:40:00,443.12,443.79,443.04,443.79,10031.0,422.7513,423.3905,422.675,423.3905,10031.0
2023-11-10 14:50:00,443.79,444.25,443.58,444.25,4601.0,423.3905,423.8293,423.1901,423.8293,4601.0
2023-11-10 15:00:00,444.25,445.0,444.21,444.21,14186.0,423.8293,424.5449,423.7912,423.7912,14186.0
2023-11-10 15:10:00,444.45,444.45,443.59,444.06,16191.0,424.0202,424.0202,423.1997,423.6481,16191.0
2023-11-10 15:20:00,444.12,444.28,443.96,444.24,18873.0,423.7053,423.858,423.5527,423.8198,18873.0
2023-11-10 15:30:00,444.31,444.71,444.29,444.64,31734.0,423.8866,424.2682,423.8675,424.2014,31734.0
2023-11-10 15:40:00,444.64,445.07,444.04,444.75,53682.0,424.2014,424.6117,423.629,424.3064,53682.0
2023-11-10 15:50:00,444.61,445.83,444.21,444.96,135393.0,424.1728,425.3367,423.7912,424.5067,135393.0
2023-11-13 09:30:00,445.0,445.61,443.29,445.01,31435.0,424.5449,425.1268,422.9135,424.5544,31435.0
2023-11-13 09:40:00,444.86,445.37,444.18,444.42,10458.0,424.4113,424.8979,423.7626,423.9915,10458.0
2023-11-13 09:50:00,444.5,445.57,444.4,445.32,14462.0,424.0679,425.0887,423.9724,424.8502,14462.0
2023-11-13 10:00:00,445.13,445.71,445.06,445.4,8962.0,424.6689,425.2222,424.6021,424.9265,8962.0
2023-11-13 10:10:00,445.32,445.34,444.77,444.8,7766.0,424.8502,424.8692,424.3254,424.3541,7766.0
2023-11-13 10:20:00,444.65,445.28,444.26,445.19,9200.0,424.211,424.812,423.8389,424.7261,9200.0
2023-11-13 10:30:00,445.2,446.01,445.15,445.51,6662.0,424.7357,425.5084,424.688,425.0314,6662.0
2023-11-13 10:40:00,445.37,445.8,444.87,445.68,10496.0,424.8979,425.3081,424.4208,425.1936,10496.0
2023-11-13 10:50:00,445.84,446.92,445.77,446.59,9555.0,425.3463,426.3766,425.2795,426.0618,9555.0
2023-11-13 11:00:00,446.51,446.53,445.99,446.02,11296.0,425.9855,426.0045,425.4894,425.518,11296.0
2023-11-13 11:10:00,446.25,446.62,445.71,446.43,7939.0,425.7374,426.0904,425.2222,425.9091,7939.0
2023-11-13 11:20:00,446.32,447.33,446.3,447.28,4731.0,425.8042,426.7678,425.7851,426.7201,4731.0
2023-11-13 11:30:00,447.42,447.43,446.41,446.61,7518.0,426.8536,426.8632,425.8901,426.0809,7518.0
2023-11-13 11:40:00,446.43,446.9,446.43,446.6,3967.0,425.9091,426.3575,425.9091,426.0713,3967.0
2023-11-13 11:50:00,446.78,447.4,446.63,447.28,7392.0,426.243,426.8345,426.0999,426.7201,7392.0
2023-11-13 12:00:00,447.26,447.62,447.09,447.62,5157.0,426.701,427.0444,426.5388,427.0444,5157.0
2023-11-13 12:10:00,447.8,448.21,447.21,447.99,6026.0,427.2162,427.6073,426.6533,427.3974,6026.0
2023-11-13 12:20:00,448.13,448.57,447.47,447.47,20062.0,427.531,427.9508,426.9013,426.9013,20062.0
2023-11-13 12:30:00,447.66,447.72,447.15,447.41,10193.0,427.0826,427.1398,426.596,426.8441,10193.0
2023-11-13 12:40:00,447.4,447.4,446.82,447.0,6109.0,426.8345,426.8345,426.2812,426.4529,6109.0
2023-11-13 12:50:00,447.33,447.33,447.01,447.09,10051.0,426.7678,426.7678,426.4625,426.5388,10051.0
2023-11-13 13:00:00,446.96,447.21,446.89,446.94,3659.0,426.4148,426.6533,426.348,426.3957,3659.0
2023-11-13 13:10:00,446.91,447.11,446.66,447.11,6651.0,426.3671,426.5579,426.1286,426.5579,6651.0
2023-11-13 13:20:00,447.21,447.22,446.81,446.99,6949.0,426.6533,426.6628,426.2717,426.4434,6949.0
2023-11-13 13:30:00,446.98,447.12,446.81,447.05,7928.0,426.4339,426.5674,426.2717,426.5006,7928.0
2023-11-13 13:40:00,446.98,447.14,446.97,447.05,11001.0,426.4339,426.5865,426.4243,426.5006,11001.0
2023-11-13 13:50:00,447.04,447.14,446.9,447.12,7335.0,426.4911,426.5865,426.3575,426.5674,7335.0
2023-11-13 14:00:00,447.03,447.13,446.78,447.13,7652.0,426.4816,426.577,426.243,426.577,7652.0
2023-11-13 14:10:00,447.06,447.14,446.55,446.56,7750.0,426.5102,426.5865,426.0236,426.0332,7750.0
2023-11-13 14:20:00,446.69,446.87,446.46,446.85,2477.0,426.1572,426.3289,425.9378,426.3098,2477.0
2023-11-13 14:30:00,446.87,447.07,446.82,446.86,5096.0,426.3289,426.5197,426.2812,426.3194,5096.0
2023-11-13 14:40:00,447.0,447.06,446.73,446.91,9860.0,426.4529,426.5102,426.1953,426.3671,9860.0
2023-11-13 14:50:00,446.92,446.95,445.92,446.06,19250.0,426.3766,426.4052,425.4226,425.5561,19250.0
2023-11-13 15:00:00,446.13,446.17,445.71,445.77,13236.0,425.6229,425.6611,425.2222,425.2795,13236.0
2023-11-13 15:10:00,445.78,446.02,445.55,445.56,19482.0,425.289,425.518,425.0696,425.0791,19482.0
2023-11-13 15:20:00,445.45,445.67,445.31,445.47,29257.0,424.9742,425.1841,424.8406,424.9933,29257.0
2023-11-13 15:30:00,445.43,445.54,445.04,445.18,27289.0,424.9551,425.06,424.583,424.7166,27289.0
2023-11-13 15:40:00,445.14,445.42,444.88,445.21,43394.0,424.6784,424.9456,424.4304,424.7452,43394.0
2023-11-13 15:50:00,445.17,445.25,444.77,445.03,67038.0,424.7071,424.7834,424.3254,424.5735,67038.0
2023-11-14 09:30:00,443.0,443.96,442.02,443.96,37822.0,422.6368,423.5527,421.7018,423.5527,37822.0
2023-11-14 09:40:00,444.13,444.74,443.69,444.74,18372.0,423.7149,424.2968,423.2951,424.2968,18372.0
2023-11-14 09:50:00,445.0,445.59,444.7,445.28,15640.0,424.5449,425.1077,424.2587,424.812,15640.0
2023-11-14 10:00:00,445.28,445.6,444.47,444.8,13016.0,424.812,425.1173,424.0392,424.3541,13016.0
2023-11-14 10:10:00,444.76,445.75,444.76,445.53,5941.0,424.3159,425.2604,424.3159,425.0505,5941.0
2023-11-14 10:20:00,445.46,446.0,445.35,445.57,13250.0,424.9837,425.4989,424.8788,425.0887,13250.0
2023-11-14 10:30:00,445.46,445.81,444.99,445.12,10892.0,424.9837,425.3176,424.5353,424.6594,10892.0
2023-11-14 10:40:00,445.32,446.14,445.32,445.73,13945.0,424.8502,425.6325,424.8502,425.2413,13945.0
2023-11-14 10:50:00,445.84,446.37,445.5,446.19,7689.0,425.3463,425.8519,425.0219,425.6802,7689.0
2023-11-14 11:00:00,446.3,446.73,445.82,445.94,21973.0,425.7851,426.1953,425.3272,425.4417,21973.0
2023-11-14 11:10:00,445.94,445.97,444.29,444.29,22656.0,425.4417,425.4703,423.8675,423.8675,22656.0
2023-11-14 11:20:00,444.32,445.2,444.22,445.04,13624.0,423.8961,424.7357,423.8007,424.583,13624.0
2023-11-14 11:30:00,445.15,445.15,444.55,444.83,7097.0,424.688,424.688,424.1156,424.3827,7097.0
2023-11-14 11:40:00,444.8,445.09,444.73,444.73,13417.0,424.3541,424.6307,424.2873,424.2873,13417.0
2023-11-14 11:50:00,444.8,444.8,443.55,443.84,28361.0,424.3541,424.3541,423.1615,423.4382,28361.0
2023-11-14 12:00:00,443.85,443.92,442.92,442.95,40072.0,423.4477,423.5145,422.5605,422.5891,40072.0
2023-11-14 12:10:00,442.64,443.19,442.58,442.68,7976.0,422.2934,422.8181,422.2361,422.3315,7976.0
2023-11-14 12:20:00,442.51,442.73,441.93,442.04,16607.0,422.1693,422.3792,421.616,421.7209,16607.0
2023-11-14 12:30:00,442.06,442.14,441.89,441.97,26497.0,421.74,421.8163,421.5778,421.6541,26497.0
2023-11-14 12:40:00,442.03,442.86,441.86,442.65,12627.0,421.7114,422.5032,421.5492,422.3029,12627.0
2023-11-14 12:50:00,442.55,443.83,442.55,443.78,10371.0,422.2075,423.4287,422.2075,423.3809,10371.0
2023-11-14 13:00:00,443.8,444.49,443.71,443.8,16725.0,423.4,424.0583,423.3142,423.4,16725.0
2023-11-14 13:10:00,443.7,443.96,443.51,443.81,14307.0,423.3046,423.5527,423.1234,423.4096,14307.0
2023-11-14 13:20:00,443.94,444.24,443.69,444.11,12324.0,423.5336,423.8198,423.2951,423.6958,12324.0
2023-11-14 13:30:00,444.21,445.11,444.15,445.1,11384.0,423.7912,424.6498,423.7339,424.6403,11384.0
2023-11-14 13:40:00,445.06,445.19,444.9,445.06,6992.0,424.6021,424.7261,424.4495,424.6021,6992.0
2023-11-14 13:50:00,445.18,445.25,444.04,444.16,17125.0,424.7166,424.7834,423.629,423.7435,17125.0
2023-11-14 14:00:00,444.19,444.28,443.43,443.44,13920.0,423.7721,423.858,423.047,423.0566,13920.0
2023-11-14 14:10:00,443.42,443.65,442.96,443.59,10646.0,423.0375,423.2569,422.5986,423.1997,10646.0
2023-11-14 14:20:00,443.62,443.78,443.49,443.78,10493.0,423.2283,423.3809,423.1043,423.3809,10493.0
2023-11-14 14:30:00,443.83,444.52,443.82,444.47,7292.0,423.4287,424.0869,423.4191,424.0392,7292.0
2023-11-14 14:40:00,444.48,444.9,444.32,444.87,15932.0,424.0488,424.4495,423.8961,424.4208,15932.0
2023-11-14 14:50:00,444.99,445.18,444.93,445.13,8048.0,424.5353,424.7166,424.4781,424.6689,8048.0
2023-11-14 15:00:00,445.18,445.69,445.0,445.69,10386.0,424.7166,425.2032,424.5449,425.2032,10386.0
2023-11-14 15:10:00,445.69,446.27,445.69,445.85,11712.0,425.2032,425.7565,425.2032,425.3558,11712.0
2023-11-14 15:20:00,445.64,445.7,445.27,445.7,12171.0,425.1555,425.2127,424.8025,425.2127,12171.0
2023-11-14 15:30:00,445.64,445.87,445.42,445.43,16628.0,425.1555,425.3749,424.9456,424.9551,16628.0
2023-11-14 15:40:00,445.5,445.61,444.8,444.8,12377.0,425.0219,425.1268,424.3541,424.3541,12377.0
2023-11-14 15:50:00,444.79,444.88,444.0,444.32,58058.0,424.3445,424.4304,423.5908,423.8961,58058.0
2023-11-15 09:30:00,443.47,445.6,443.47,444.71,70409.0,423.0852,425.1173,423.0852,424.2682,70409.0
2023-11-15 09:40:00,444.82,445.86,444.02,444.81,24289.0,424.3731,425.3653,423.6099,424.3636,24289.0
2023-11-15 09:50:00,444.83,446.08,444.23,446.08,11810.0,424.3827,425.5752,423.8103,425.5752,11810.0
2023-11-15 10:00:00,446.2,446.85,445.93,446.84,17055.0,425.6897,426.3098,425.4321,426.3003,17055.0
2023-11-15 10:10:00,446.88,448.01,446.73,447.41,19739.0,426.3385,427.4165,426.1953,426.8441,19739.0
2023-11-15 10:20:00,447.38,447.74,447.03,447.06,10204.0,426.8155,427.1589,426.4816,426.5102,10204.0
2023-11-15 10:30:00,447.05,447.32,445.93,445.99,11512.0,426.5006,426.7582,425.4321,425.4894,11512.0
2023-11-15 10:40:00,445.99,446.43,445.18,445.66,17436.0,425.4894,425.9091,424.7166,425.1745,17436.0
2023-11-15 10:50:00,445.74,446.17,445.56,446.17,11781.0,425.2509,425.6611,425.0791,425.6611,11781.0
2023-11-15 11:00:00,446.02,446.28,444.77,444.86,15318.0,425.518,425.766,424.3254,424.4113,15318.0
2023-11-15 11:10:00,445.07,445.5,444.96,444.96,15211.0,424.6117,425.0219,424.5067,424.5067,15211.0
2023-11-15 11:20:00,445.17,445.32,444.73,444.81,15372.0,424.7071,424.8502,424.2873,424.3636,15372.0
2023-11-15 11:30:00,444.8,445.35,444.8,445.22,10419.0,424.3541,424.8788,424.3541,424.7548,10419.0
2023-11-15 11:40:00,445.25,445.79,444.98,445.52,6752.0,424.7834,425.2986,424.5258,425.041,6752.0
2023-11-15 11:50:00,445.54,446.19,445.54,445.89,6500.0,425.06,425.6802,425.06,425.394,6500.0
2023-11-15 12:00:00,445.76,446.3,445.72,446.3,4053.0,425.2699,425.7851,425.2318,425.7851,4053.0
2023-11-15 12:10:00,446.06,446.16,445.7,445.99,8783.0,425.5561,425.6515,425.2127,425.4894,8783.0
2023-11-15 12:20:00,445.84,446.17,445.75,445.96,6058.0,425.3463,425.6611,425.2604,425.4607,6058.0
2023-11-15 12:30:00,445.88,446.47,445.83,446.39,6718.0,425.3844,425.9473,425.3367,425.871,6718.0
2023-11-15 12:40:00,446.51,446.6,446.03,446.17,5775.0,425.9855,426.0713,425.5275,425.6611,5775.0
2023-11-15 12:50:00,446.11,446.28,445.93,445.99,7861.0,425.6038,425.766,425.4321,425.4894,7861.0
2023-11-15 13:00:00,445.98,446.48,445.97,446.42,6408.0,425.4798,425.9568,425.4703,425.8996,6408.0
2023-11-15 13:10:00,446.49,447.14,446.45,446.83,5941.0,425.9664,426.5865,425.9282,426.2908,5941.0
2023-11-15 13:20:00,446.97,447.2,446.76,447.14,7349.0,426.4243,426.6437,426.224,426.5865,7349.0
2023-11-15 13:30:00,446.97,447.13,446.82,446.99,4917.0,426.4243,426.577,426.2812,426.4434,4917.0
2023-11-15 13:40:00,446.94,447.32,446.92,446.92,8844.0,426.3957,426.7582,426.3766,426.3766,8844.0
2023-11-15 13:50:00,446.94,447.21,446.83,446.9,6415.0,426.3957,426.6533,426.2908,426.3575,6415.0
2023-11-15 14:00:00,446.82,447.3,446.76,446.99,6943.0,426.2812,426.7391,426.224,426.4434,6943.0
2023-11-15 14:10:00,447.05,447.2,446.65,446.65,7620.0,426.5006,426.6437,426.119,426.119,7620.0
2023-11-15 14:20:00,446.62,446.7,446.3,446.37,7301.0,426.0904,426.1667,425.7851,425.8519,7301.0
2023-11-15 14:30:00,446.37,446.55,446.22,446.41,5651.0,425.8519,426.0236,425.7088,425.8901,5651.0
2023-11-15 14:40:00,446.32,446.4,446.11,446.34,11214.0,425.8042,425.8805,425.6038,425.8233,11214.0
2023-11-15 14:50:00,446.27,446.33,445.93,446.32,9768.0,425.7565,425.8137,425.4321,425.8042,9768.0
2023-11-15 15:00:00,446.23,446.56,446.09,446.18,10691.0,425.7183,426.0332,425.5848,425.6706,10691.0
2023-11-15 15:10:00,446.19,446.39,446.07,446.28,7912.0,425.6802,425.871,425.5657,425.766,7912.0
2023-11-15 15:20:00,446.22,446.22,445.73,446.16,13983.0,425.7088,425.7088,425.2413,425.6515,13983.0
2023-11-15 15:30:00,446.03,446.49,445.81,446.32,18119.0,425.5275,425.9664,425.3176,425.8042,18119.0
2023-11-15 15:40:00,446.46,446.63,445.67,445.69,15215.0,425.9378,426.0999,425.1841,425.2032,15215.0
2023-11-15 15:50:00,445.55,445.79,445.09,445.32,59747.0,425.0696,425.2986,424.6307,424.8502,59747.0
2023-11-16 09:30:00,445.8,447.67,445.0,445.09,22838.0,425.3081,427.0921,424.5449,424.6307,22838.0
2023-11-16 09:40:00,445.09,445.67,444.28,444.45,15517.0,424.6307,425.1841,423.858,424.0202,15517.0
2023-11-16 09:50:00,444.62,445.15,444.16,444.26,10992.0,424.1823,424.688,423.7435,423.8389,10992.0
2023-11-16 10:00:00,444.45,445.03,444.23,444.8,9492.0,424.0202,424.5735,423.8103,424.3541,9492.0
2023-11-16 10:10:00,444.75,445.61,444.6,444.99,16461.0,424.3064,425.1268,424.1633,424.5353,16461.0
2023-11-16 10:20:00,444.87,445.25,444.79,445.08,4155.0,424.4208,424.7834,424.3445,424.6212,4155.0
2023-11-16 10:30:00,445.29,446.34,445.26,446.28,7980.0,424.8215,425.8233,424.7929,425.766,7980.0
2023-11-16 10:40:00,446.1,446.3,445.58,445.91,10593.0,425.5943,425.7851,425.0982,425.413,10593.0
2023-11-16 10:50:00,446.07,446.89,446.07,446.2,6798.0,425.5657,426.348,425.5657,425.6897,6798.0
2023-11-16 11:00:00,446.16,446.25,445.73,445.81,8133.0,425.6515,425.7374,425.2413,425.3176,8133.0
2023-11-16 11:10:00,445.78,445.95,445.27,445.27,7635.0,425.289,425.4512,424.8025,424.8025,7635.0
2023-11-16 11:20:00,445.25,445.56,445.11,445.19,7496.0,424.7834,425.0791,424.6498,424.7261,7496.0
2023-11-16 11:30:00,445.11,445.58,444.78,445.41,10632.0,424.6498,425.0982,424.335,424.936,10632.0
2023-11-16 11:40:00,445.62,445.84,445.32,445.6,9713.0,425.1364,425.3463,424.8502,425.1173,9713.0
2023-11-16 11:50:00,445.66,445.66,445.02,445.15,7662.0,425.1745,425.1745,424.5639,424.688,7662.0
2023-11-16 12:00:00,445.03,445.13,443.66,443.74,12638.0,424.5735,424.6689,423.2665,423.3428,12638.0
2023-11-16 12:10:00,443.76,443.99,443.56,443.83,7603.0,423.3619,423.5813,423.1711,423.4287,7603.0
2023-11-16 12:20:00,443.92,444.14,443.81,444.05,8265.0,423.5145,423.7244,423.4096,423.6385,8265.0
2023-11-16 12:30:00,444.05,444.16,443.55,443.55,7882.0,423.6385,423.7435,423.1615,423.1615,7882.0
2023-11-16 12:40:00,443.69,444.56,443.6,444.47,5834.0,423.2951,424.1251,423.2092,424.0392,5834.0
2023-11-16 12:50:00,444.52,444.7,444.03,444.36,7095.0,424.0869,424.2587,423.6195,423.9343,7095.0
2023-11-16 13:00:00,444.37,444.76,444.33,444.46,11739.0,423.9438,424.3159,423.9057,424.0297,11739.0
2023-11-16 13:10:00,444.36,444.73,444.24,444.5,5924.0,423.9343,424.2873,423.8198,424.0679,5924.0
2023-11-16 13:20:00,444.5,444.98,444.3,444.56,11417.0,424.0679,424.5258,423.877,424.1251,11417.0
2023-11-16 13:30:00,444.55,444.55,444.23,444.55,7021.0,424.1156,424.1156,423.8103,424.1156,7021.0
2023-11-16 13:40:00,444.6,444.94,444.57,444.72,12004.0,424.1633,424.4876,424.1346,424.2777,12004.0
2023-11-16 13:50:00,444.76,444.87,444.36,444.5,5735.0,424.3159,424.4208,423.9343,424.0679,5735.0
2023-11-16 14:00:00,444.54,444.96,444.48,444.85,8472.0,424.106,424.5067,424.0488,424.4018,8472.0
2023-11-16 14:10:00,444.85,444.9,444.47,444.9,5357.0,424.4018,424.4495,424.0392,424.4495,5357.0
2023-11-16 14:20:00,444.93,445.02,444.78,444.97,5050.0,424.4781,424.5639,424.335,424.5162,5050.0
2023-11-16 14:30:00,444.97,444.98,444.62,444.67,6076.0,424.5162,424.5258,424.1823,424.23,6076.0
2023-11-16 14:40:00,444.67,444.81,444.38,444.61,7963.0,424.23,424.3636,423.9534,424.1728,7963.0
2023-11-16 14:50:00,444.78,445.2,444.78,445.0,7595.0,424.335,424.7357,424.335,424.5449,7595.0
2023-11-16 15:00:00,444.98,445.25,444.95,445.17,6198.0,424.5258,424.7834,424.4972,424.7071,6198.0
2023-11-16 15:10:00,445.16,445.16,444.77,444.96,7625.0,424.6975,424.6975,424.3254,424.5067,7625.0
2023-11-16 15:20:00,445.11,445.22,444.83,444.93,6201.0,424.6498,424.7548,424.3827,424.4781,6201.0
2023-11-16 15:30:00,445.11,445.23,444.91,445.13,9905.0,424.6498,424.7643,424.459,424.6689,9905.0
2023-11-16 15:40:00,445.13,445.45,444.97,445.37,17787.0,424.6689,424.9742,424.5162,424.8979,17787.0
2023-11-16 15:50:00,445.35,445.68,444.96,445.66,45504.0,424.8788,425.1936,424.5067,425.1745,45504.0
2023-11-17 09:30:00,446.64,446.64,445.23,446.04,53326.0,426.1095,426.1095,424.7643,425.5371,53326.0
2023-11-17 09:40:00,445.88,447.07,445.5,446.7,9016.0,425.3844,426.5197,425.0219,426.1667,9016.0
2023-11-17 09:50:00,446.75,446.85,446.06,446.33,3198.0,426.2144,426.3098,425.5561,425.8137,3198.0
2023-11-17 10:00:00,446.35,446.86,446.29,446.84,3898.0,425.8328,426.3194,425.7756,426.3003,3898.0
2023-11-17 10:10:00,446.99,447.23,446.35,446.36,5591.0,426.4434,426.6724,425.8328,425.8424,5591.0
2023-11-17 10:20:00,446.38,446.4,445.84,446.25,7992.0,425.8614,425.8805,425.3463,425.7374,7992.0
2023-11-17 10:30:00,446.21,446.21,445.44,445.44,3045.0,425.6992,425.6992,424.9646,424.9646,3045.0
2023-11-17 10:40:00,445.87,445.87,445.37,445.64,2818.0,425.3749,425.3749,424.8979,425.1555,2818.0
2023-11-17 10:50:00,445.64,445.64,445.24,445.41,6982.0,425.1555,425.1555,424.7738,424.936,6982.0
2023-11-17 11:00:00,445.31,445.78,445.04,445.67,5473.0,424.8406,425.289,424.583,425.1841,5473.0
2023-11-17 11:10:00,445.56,445.74,445.45,445.66,2316.0,425.0791,425.2509,424.9742,425.1745,2316.0
2023-11-17 11:20:00,445.65,445.77,445.43,445.43,2935.0,425.165,425.2795,424.9551,424.9551,2935.0
2023-11-17 11:30:00,445.27,446.01,445.27,445.91,6848.0,424.8025,425.5084,424.8025,425.413,6848.0
2023-11-17 11:40:00,445.71,445.97,445.55,445.88,4168.0,425.2222,425.4703,425.0696,425.3844,4168.0
2023-11-17 11:50:00,445.9,446.12,445.69,445.78,4857.0,425.4035,425.6134,425.2032,425.289,4857.0
2023-11-17 12:00:00,445.8,446.37,445.78,446.13,6576.0,425.3081,425.8519,425.289,425.6229,6576.0
2023-11-17 12:10:00,446.25,446.3,446.1,446.13,3565.0,425.7374,425.7851,425.5943,425.6229,3565.0
2023-11-17 12:20:00,446.18,446.48,446.18,446.48,4904.0,425.6706,425.9568,425.6706,425.9568,4904.0
2023-11-17 12:30:00,446.31,446.48,446.04,446.05,4565.0,425.7947,425.9568,425.5371,425.5466,4565.0
2023-11-17 12:40:00,446.06,446.54,446.06,446.3,2791.0,425.5561,426.0141,425.5561,425.7851,2791.0
2023-11-17 12:50:00,446.31,446.32,446.19,446.27,5881.0,425.7947,425.8042,425.6802,425.7565,5881.0
2023-11-17 13:00:00,446.26,446.59,446.15,446.48,3677.0,425.747,426.0618,425.642,425.9568,3677.0
2023-11-17 13:10:00,446.5,446.8,446.44,446.71,4857.0,425.9759,426.2621,425.9187,426.1763,4857.0
2023-11-17 13:20:00,446.75,446.94,446.71,446.8,4768.0,426.2144,426.3957,426.1763,426.2621,4768.0
2023-11-17 13:30:00,446.8,446.89,446.59,446.63,4439.0,426.2621,426.348,426.0618,426.0999,4439.0
2023-11-17 13:40:00,446.7,446.7,446.33,446.58,2657.0,426.1667,426.1667,425.8137,426.0522,2657.0
2023-11-17 13:50:00,446.53,446.65,446.33,446.33,2254.0,426.0045,426.119,425.8137,425.8137,2254.0
2023-11-17 14:00:00,446.41,446.41,445.76,445.9,5249.0,425.8901,425.8901,425.2699,425.4035,5249.0
2023-11-17 14:10:00,445.73,445.86,445.28,445.5,4969.0,425.2413,425.3653,424.812,425.0219,4969.0
2023-11-17 14:20:00,445.39,445.53,445.2,445.22,3129.0,424.9169,425.0505,424.7357,424.7548,3129.0
2023-11-17 14:30:00,445.15,445.4,445.13,445.3,3740.0,424.688,424.9265,424.6689,424.8311,3740.0
2023-11-17 14:40:00,445.33,445.4,445.1,445.18,6638.0,424.8597,424.9265,424.6403,424.7166,6638.0
2023-11-17 14:50:00,445.09,445.2,444.89,444.96,7821.0,424.6307,424.7357,424.4399,424.5067,7821.0
2023-11-17 15:00:00,445.09,445.09,444.83,444.83,3742.0,424.6307,424.6307,424.3827,424.3827,3742.0
2023-11-17 15:10:00,444.79,445.38,444.79,445.38,7296.0,424.3445,424.9074,424.3445,424.9074,7296.0
2023-11-17 15:20:00,445.38,445.66,445.26,445.57,9957.0,424.9074,425.1745,424.7929,425.0887,9957.0
2023-11-17 15:30:00,445.55,445.74,445.0,445.0,14937.0,425.0696,425.2509,424.5449,424.5449,14937.0
2023-11-17 15:40:00,444.99,444.99,444.62,444.79,22767.0,424.5353,424.5353,424.1823,424.3445,22767.0
2023-11-17 15:50:00,444.78,444.82,444.22,444.59,57471.0,424.335,424.3731,423.8007,424.1537,57471.0
2023-11-20 09:30:00,444.03,444.78,443.2,443.2,31002.0,423.6195,424.335,422.8276,422.8276,31002.0
2023-11-20 09:40:00,443.17,443.19,440.76,441.29,38157.0,422.799,422.8181,420.4998,421.0054,38157.0
2023-11-20 09:50:00,441.22,442.42,441.03,442.37,10310.0,420.9386,422.0835,420.7574,422.0358,10310.0
2023-11-20 10:00:00,442.29,444.0,442.12,443.97,8717.0,421.9594,423.5908,421.7973,423.5622,8717.0
2023-11-20 10:10:00,443.9,444.19,443.67,444.13,9519.0,423.4954,423.7721,423.276,423.7149,9519.0
2023-11-20 10:20:00,443.93,444.13,443.15,443.31,9945.0,423.5241,423.7149,422.7799,422.9326,9945.0
2023-11-20 10:30:00,443.31,443.78,443.31,443.69,10086.0,422.9326,423.3809,422.9326,423.2951,10086.0
2023-11-20 10:40:00,443.63,444.68,443.46,444.68,10046.0,423.2378,424.2396,423.0757,424.2396,10046.0
2023-11-20 10:50:00,444.47,444.68,443.47,443.74,8012.0,424.0392,424.2396,423.0852,423.3428,8012.0
2023-11-20 11:00:00,443.9,444.15,443.48,443.82,7423.0,423.4954,423.7339,423.0947,423.4191,7423.0
2023-11-20 11:10:00,443.72,444.09,443.72,443.92,9917.0,423.3237,423.6767,423.3237,423.5145,9917.0
2023-11-20 11:20:00,443.83,444.3,443.7,444.3,8945.0,423.4287,423.877,423.3046,423.877,8945.0
2023-11-20 11:30:00,444.15,444.71,444.15,444.56,6667.0,423.7339,424.2682,423.7339,424.1251,6667.0
2023-11-20 11:40:00,444.43,444.47,444.19,444.28,6518.0,424.0011,424.0392,423.7721,423.858,6518.0
2023-11-20 11:50:00,444.2,444.44,444.16,444.28,7495.0,423.7816,424.0106,423.7435,423.858,7495.0
2023-11-20 12:00:00,444.28,444.34,444.14,444.31,9463.0,423.858,423.9152,423.7244,423.8866,9463.0
2023-11-20 12:10:00,444.31,444.32,444.1,444.15,9160.0,423.8866,423.8961,423.6862,423.7339,9160.0
2023-11-20 12:20:00,444.12,444.27,443.96,444.11,3839.0,423.7053,423.8484,423.5527,423.6958,3839.0
2023-11-20 12:30:00,443.98,444.08,443.68,443.76,5452.0,423.5718,423.6672,423.2855,423.3619,5452.0
2023-11-20 12:40:00,443.71,444.08,443.57,444.06,8770.0,423.3142,423.6672,423.1806,423.6481,8770.0
2023-11-20 12:50:00,444.03,444.04,443.65,443.74,3515.0,423.6195,423.629,423.2569,423.3428,3515.0
2023-11-20 13:00:00,443.86,444.85,443.82,444.66,6416.0,423.4573,424.4018,423.4191,424.2205,6416.0
2023-11-20 13:10:00,444.65,444.97,444.51,444.56,6170.0,424.211,424.5162,424.0774,424.1251,6170.0
2023-11-20 13:20:00,444.69,445.0,444.27,444.27,6480.0,424.2491,424.5449,423.8484,423.8484,6480.0
2023-11-20 13:30:00,444.45,444.48,444.19,444.37,5019.0,424.0202,424.0488,423.7721,423.9438,5019.0
2023-11-20 13:40:00,444.29,444.49,444.2,444.48,5873.0,423.8675,424.0583,423.7816,424.0488,5873.0
2023-11-20 13:50:00,444.34,444.44,444.14,444.26,6025.0,423.9152,424.0106,423.7244,423.8389,6025.0
2023-11-20 14:00:00,444.25,444.29,443.98,444.04,4337.0,423.8293,423.8675,423.5718,423.629,4337.0
2023-11-20 14:10:00,444.14,444.28,443.81,444.05,6969.0,423.7244,423.858,423.4096,423.6385,6969.0
2023-11-20 14:20:00,444.05,444.24,443.91,444.1,5014.0,423.6385,423.8198,423.505,423.6862,5014.0
2023-11-20 14:30:00,444.06,444.29,444.05,444.28,6650.0,423.6481,423.8675,423.6385,423.858,6650.0
2023-11-20 14:40:00,444.22,444.87,444.22,444.75,7830.0,423.8007,424.4208,423.8007,424.3064,7830.0
2023-11-20 14:50:00,444.75,444.75,444.48,444.65,8293.0,424.3064,424.3064,424.0488,424.211,8293.0
2023-11-20 15:00:00,444.65,444.78,444.42,444.5,4383.0,424.211,424.335,423.9915,424.0679,4383.0
2023-11-20 15:10:00,444.46,444.83,444.32,444.67,8651.0,424.0297,424.3827,423.8961,424.23,8651.0
2023-11-20 15:20:00,444.7,445.16,444.55,445.03,14220.0,424.2587,424.6975,424.1156,424.5735,14220.0
2023-11-20 15:30:00,445.05,445.59,445.04,445.4,22091.0,424.5926,425.1077,424.583,424.9265,22091.0
2023-11-20 15:40:00,445.35,445.35,444.75,444.82,10842.0,424.8788,424.8788,424.3064,424.3731,10842.0
2023-11-20 15:50:00,444.73,444.73,443.62,444.08,51434.0,424.2873,424.2873,423.2283,423.6672,51434.0
2023-11-21 09:30:00,445.0,447.0,444.15,445.31,34290.0,424.5449,426.4529,423.7339,424.8406,34290.0
2023-11-21 09:40:00,445.59,446.65,445.23,446.65,7482.0,425.1077,426.119,424.7643,426.119,7482.0
2023-11-21 09:50:00,446.73,446.94,445.61,446.14,24357.0,426.1953,426.3957,425.1268,425.6325,24357.0
2023-11-21 10:00:00,446.2,446.73,445.43,446.02,13537.0,425.6897,426.1953,424.9551,425.518,13537.0
2023-11-21 10:10:00,445.87,446.13,445.31,445.87,9887.0,425.3749,425.6229,424.8406,425.3749,9887.0
2023-11-21 10:20:00,445.81,446.35,445.5,445.79,4594.0,425.3176,425.8328,425.0219,425.2986,4594.0
2023-11-21 10:30:00,445.77,445.89,445.25,445.6,5192.0,425.2795,425.394,424.7834,425.1173,5192.0
2023-11-21 10:40:00,445.51,445.77,445.4,445.65,5557.0,425.0314,425.2795,424.9265,425.165,5557.0
2023-11-21 10:50:00,445.7,446.0,445.24,445.98,11096.0,425.2127,425.4989,424.7738,425.4798,11096.0
2023-11-21 11:00:00,445.98,446.5,445.88,446.48,6962.0,425.4798,425.9759,425.3844,425.9568,6962.0
2023-11-21 11:10:00,446.42,446.42,446.03,446.06,4768.0,425.8996,425.8996,425.5275,425.5561,4768.0
2023-11-21 11:20:00,446.19,446.57,446.04,446.57,5600.0,425.6802,426.0427,425.5371,426.0427,5600.0
2023-11-21 11:30:00,446.63,446.77,446.57,446.59,3741.0,426.0999,426.2335,426.0427,426.0618,3741.0
2023-11-21 11:40:00,446.69,447.01,446.61,447.01,6726.0,426.1572,426.4625,426.0809,426.4625,6726.0
2023-11-21 11:50:00,447.05,447.21,446.8,446.8,15937.0,426.5006,426.6533,426.2621,426.2621,15937.0
2023-11-21 12:00:00,446.86,447.3,446.76,447.19,5680.0,426.3194,426.7391,426.224,426.6342,5680.0
2023-11-21 12:10:00,447.19,447.22,447.09,447.22,1634.0,426.6342,426.6628,426.5388,426.6628,1634.0
2023-11-21 12:20:00,447.29,447.34,447.09,447.3,2999.0,426.7296,426.7773,426.5388,426.7391,2999.0
2023-11-21 12:30:00,447.38,447.53,447.27,447.47,5146.0,426.8155,426.9586,426.7105,426.9013,5146.0
2023-11-21 12:40:00,447.54,447.83,447.2,447.34,8756.0,426.9681,427.2448,426.6437,426.7773,8756.0
2023-11-21 12:50:00,447.3,447.9,447.3,447.83,3802.0,426.7391,427.3116,426.7391,427.2448,3802.0
2023-11-21 13:00:00,447.79,448.0,447.63,447.79,4677.0,427.2066,427.407,427.054,427.2066,4677.0
2023-11-21 13:10:00,447.72,447.72,447.34,447.47,4942.0,427.1398,427.1398,426.7773,426.9013,4942.0
2023-11-21 13:20:00,447.49,447.78,447.39,447.52,4118.0,426.9204,427.1971,426.825,426.949,4118.0
2023-11-21 13:30:00,447.64,447.99,447.6,447.92,7404.0,427.0635,427.3974,427.0254,427.3306,7404.0
2023-11-21 13:40:00,447.93,448.17,447.91,447.94,4780.0,427.3402,427.5692,427.3211,427.3497,4780.0
2023-11-21 13:50:00,447.97,448.1,447.82,447.92,6559.0,427.3783,427.5024,427.2352,427.3306,6559.0
2023-11-21 14:00:00,447.88,447.97,447.76,447.95,3031.0,427.2925,427.3783,427.178,427.3593,3031.0
2023-11-21 14:10:00,447.96,448.07,447.66,447.89,6025.0,427.3688,427.4738,427.0826,427.302,6025.0
2023-11-21 14:20:00,447.69,447.92,447.59,447.92,7362.0,427.1112,427.3306,427.0158,427.3306,7362.0
2023-11-21 14:30:00,447.87,447.87,447.42,447.48,6147.0,427.2829,427.2829,426.8536,426.9109,6147.0
2023-11-21 14:40:00,447.54,447.56,447.33,447.52,5844.0,426.9681,426.9872,426.7678,426.949,5844.0
2023-11-21 14:50:00,447.51,447.76,447.2,447.74,4550.0,426.9395,427.178,426.6437,427.1589,4550.0
2023-11-21 15:00:00,447.7,448.22,447.69,448.19,6269.0,427.1208,427.6169,427.1112,427.5882,6269.0
2023-11-21 15:10:00,448.22,448.36,447.91,447.99,6958.0,427.6169,427.7504,427.3211,427.3974,6958.0
2023-11-21 15:20:00,447.96,448.04,447.76,448.03,6803.0,427.3688,427.4451,427.178,427.4356,6803.0
2023-11-21 15:30:00,448.05,448.29,447.82,448.21,16606.0,427.4547,427.6836,427.2352,427.6073,16606.0
2023-11-21 15:40:00,448.2,448.43,447.95,448.27,13542.0,427.5978,427.8172,427.3593,427.6646,13542.0
2023-11-21 15:50:00,448.26,448.57,447.79,448.09,61097.0,427.655,427.9508,427.2066,427.4928,61097.0
2023-11-22 09:30:00,447.5,450.59,447.5,450.39,42287.0,426.93,429.8779,426.93,429.6871,42287.0
2023-11-22 09:40:00,450.0,451.18,449.3,450.73,12575.0,429.315,430.4408,428.6472,430.0115,12575.0
2023-11-22 09:50:00,450.93,451.7,450.71,451.1,12290.0,430.2023,430.9369,429.9924,430.3645,12290.0
2023-11-22 10:00:00,451.16,451.48,450.17,450.76,8120.0,430.4217,430.727,429.4772,430.0401,8120.0
2023-11-22 10:10:00,450.31,450.83,449.94,450.62,9825.0,429.6108,430.1069,429.2578,429.9065,9825.0
2023-11-22 10:20:00,450.59,450.75,449.92,450.0,5539.0,429.8779,430.0306,429.2387,429.315,5539.0
2023-11-22 10:30:00,450.12,450.71,449.91,450.0,11037.0,429.4295,429.9924,429.2292,429.315,11037.0
2023-11-22 10:40:00,449.98,450.54,449.84,450.38,8629.0,429.296,429.8302,429.1624,429.6776,8629.0
2023-11-22 10:50:00,450.39,450.88,450.29,450.88,9029.0,429.6871,430.1546,429.5917,430.1546,9029.0
2023-11-22 11:00:00,450.86,451.05,450.35,451.04,11072.0,430.1355,430.3168,429.6489,430.3072,11072.0
2023-11-22 11:10:00,451.09,451.33,450.73,451.33,13601.0,430.3549,430.5839,430.0115,430.5839,13601.0
2023-11-22 11:20:00,451.2,451.59,451.09,451.29,11160.0,430.4599,430.8319,430.3549,430.5457,11160.0
2023-11-22 11:30:00,451.29,451.38,450.81,450.96,5601.0,430.5457,430.6316,430.0878,430.2309,5601.0
2023-11-22 11:40:00,450.95,451.18,450.88,451.08,4306.0,430.2214,430.4408,430.1546,430.3454,4306.0
2023-11-22 11:50:00,450.99,451.17,450.3,450.66,26149.0,430.2595,430.4313,429.6012,429.9447,26149.0
2023-11-22 12:00:00,450.78,451.29,450.64,450.79,4629.0,430.0592,430.5457,429.9256,430.0687,4629.0
2023-11-22 12:10:00,451.0,451.11,449.84,450.3,14605.0,430.2691,430.374,429.1624,429.6012,14605.0
2023-11-22 12:20:00,450.19,450.38,449.9,449.98,6854.0,429.4963,429.6776,429.2196,429.296,6854.0
2023-11-22 12:30:00,449.92,449.98,449.55,449.81,4335.0,429.2387,429.296,428.8857,429.1338,4335.0
2023-11-22 12:40:00,449.83,449.97,449.62,449.65,3611.0,429.1529,429.2864,428.9525,428.9811,3611.0
2023-11-22 12:50:00,449.84,449.84,449.23,449.23,3707.0,429.1624,429.1624,428.5804,428.5804,3707.0
2023-11-22 13:00:00,449.23,449.52,449.2,449.37,4368.0,428.5804,428.8571,428.5518,428.714,4368.0
2023-11-22 13:10:00,449.32,449.5,449.02,449.13,4685.0,428.6663,428.838,428.3801,428.485,4685.0
2023-11-22 13:20:00,449.25,449.26,448.87,448.94,4432.0,428.5995,428.6091,428.237,428.3038,4432.0
2023-11-22 13:30:00,448.94,449.11,448.77,448.89,6849.0,428.3038,428.4659,428.1416,428.2561,6849.0
2023-11-22 13:40:00,448.88,448.89,448.49,448.57,5406.0,428.2465,428.2561,427.8744,427.9508,5406.0
2023-11-22 13:50:00,448.55,448.66,448.14,448.22,7262.0,427.9317,428.0366,427.5405,427.6169,7262.0
2023-11-22 14:00:00,448.19,448.97,448.19,448.66,8407.0,427.5882,428.3324,427.5882,428.0366,8407.0
2023-11-22 14:10:00,448.62,448.73,448.42,448.6,4071.0,427.9985,428.1034,427.8077,427.9794,4071.0
2023-11-22 14:20:00,448.47,448.99,448.47,448.99,7275.0,427.8554,428.3515,427.8554,428.3515,7275.0
2023-11-22 14:30:00,449.1,449.18,448.47,448.69,8240.0,428.4564,428.5327,427.8554,428.0653,8240.0
2023-11-22 14:40:00,448.64,449.29,448.64,449.06,5151.0,428.0176,428.6377,428.0176,428.4182,5151.0
2023-11-22 14:50:00,449.09,449.59,449.09,449.5,6796.0,428.4469,428.9239,428.4469,428.838,6796.0
2023-11-22 15:00:00,449.56,449.93,449.4,449.84,7377.0,428.8953,429.2483,428.7426,429.1624,7377.0
2023-11-22 15:10:00,449.94,450.24,449.88,450.17,6463.0,429.2578,429.544,429.2006,429.4772,6463.0
2023-11-22 15:20:00,450.17,450.5,449.99,450.33,6305.0,429.4772,429.7921,429.3055,429.6299,6305.0
2023-11-22 15:30:00,450.32,450.47,450.15,450.46,14567.0,429.6203,429.7634,429.4581,429.7539,14567.0
2023-11-22 15:40:00,450.56,450.56,450.19,450.42,14420.0,429.8493,429.8493,429.4963,429.7157,14420.0
2023-11-22 15:50:00,450.32,450.52,449.71,450.27,31085.0,429.6203,429.8111,429.0384,429.5726,31085.0
2023-11-24 09:30:00,451.69,452.59,450.82,451.35,18107.0,430.9274,431.786,430.0973,430.603,18107.0
2023-11-24 09:40:00,451.15,451.15,450.35,450.52,3192.0,430.4122,430.4122,429.6489,429.8111,3192.0
2023-11-24 09:50:00,450.34,450.83,450.0,450.11,6646.0,429.6394,430.1069,429.315,429.42,6646.0
2023-11-24 10:00:00,449.84,450.31,449.74,450.14,8272.0,429.1624,429.6108,429.067,429.4486,8272.0
2023-11-24 10:10:00,450.03,450.48,450.03,450.36,7318.0,429.3437,429.773,429.3437,429.6585,7318.0
2023-11-24 10:20:00,450.36,451.0,450.23,451.0,4611.0,429.6585,430.2691,429.5345,430.2691,4611.0
2023-11-24 10:30:00,451.1,451.11,450.55,450.6,5479.0,430.3645,430.374,429.8398,429.8875,5479.0
2023-11-24 10:40:00,450.74,451.24,450.62,451.17,3460.0,430.021,430.498,429.9065,430.4313,3460.0
2023-11-24 10:50:00,451.1,451.68,451.1,451.61,5337.0,430.3645,430.9178,430.3645,430.851,5337.0
2023-11-24 11:00:00,451.72,451.72,451.32,451.61,2496.0,430.956,430.956,430.5744,430.851,2496.0
2023-11-24 11:10:00,451.79,451.92,451.6,451.8,4177.0,431.0228,431.1468,430.8415,431.0323,4177.0
2023-11-24 11:20:00,451.83,452.39,451.51,452.27,7207.0,431.0609,431.5952,430.7556,431.4807,7207.0
2023-11-24 11:30:00,452.31,452.38,452.04,452.17,2960.0,431.5189,431.5856,431.2613,431.3853,2960.0
2023-11-24 11:40:00,452.17,452.26,451.82,451.91,3465.0,431.3853,431.4712,431.0514,431.1372,3465.0
2023-11-24 11:50:00,451.89,451.89,451.56,451.84,3035.0,431.1182,431.1182,430.8033,431.0705,3035.0
2023-11-24 12:00:00,451.84,452.08,451.47,451.92,6176.0,431.0705,431.2994,430.7175,431.1468,6176.0
2023-11-24 12:10:00,451.91,452.14,451.78,451.92,3226.0,431.1372,431.3567,431.0132,431.1468,3226.0
2023-11-24 12:20:00,452.04,452.04,451.74,451.74,3830.0,431.2613,431.2613,430.9751,430.9751,3830.0
2023-11-24 12:30:00,451.84,452.1,451.8,452.09,3934.0,431.0705,431.3185,431.0323,431.309,3934.0
2023-11-24 12:40:00,452.15,452.15,451.95,452.12,8513.0,431.3662,431.3662,431.1754,431.3376,8513.0
2023-11-24 12:50:00,452.01,452.21,451.35,452.01,19256.0,431.2326,431.4235,430.603,431.2326,19256.0
2023-11-27 09:30:00,451.86,452.83,449.14,449.14,41264.0,431.0895,432.015,428.4946,428.4946,41264.0
2023-11-27 09:40:00,449.03,449.71,448.46,449.46,15854.0,428.3896,429.0384,427.8458,428.7999,15854.0
2023-11-27 09:50:00,449.3,449.58,449.09,449.34,5335.0,428.6472,428.9143,428.4469,428.6854,5335.0
2023-11-27 10:00:00,449.49,449.7,449.01,449.16,5986.0,428.8285,429.0288,428.3705,428.5136,5986.0
2023-11-27 10:10:00,449.29,449.53,449.19,449.22,4859.0,428.6377,428.8666,428.5423,428.5709,4859.0
2023-11-27 10:20:00,449.19,449.45,449.17,449.45,6241.0,428.5423,428.7903,428.5232,428.7903,6241.0
2023-11-27 10:30:00,449.37,449.53,448.85,449.0,8340.0,428.714,428.8666,428.2179,428.361,8340.0
2023-11-27 10:40:00,448.97,449.08,448.36,448.48,14824.0,428.3324,428.4373,427.7504,427.8649,14824.0
2023-11-27 10:50:00,448.66,448.81,448.37,448.68,9809.0,428.0366,428.1797,427.76,428.0557,9809.0
2023-11-27 11:00:00,448.67,448.74,448.3,448.67,7289.0,428.0462,428.113,427.6932,428.0462,7289.0
2023-11-27 11:10:00,448.66,448.88,448.39,448.75,9752.0,428.0366,428.2465,427.779,428.1225,9752.0
2023-11-27 11:20:00,448.75,448.78,448.21,448.52,5757.0,428.1225,428.1511,427.6073,427.9031,5757.0
2023-11-27 11:30:00,448.37,448.39,447.91,447.92,5333.0,427.76,427.779,427.3211,427.3306,5333.0
2023-11-27 11:40:00,447.86,448.12,447.75,448.02,8987.0,427.2734,427.5215,427.1685,427.4261,8987.0
2023-11-27 11:50:00,448.02,448.17,447.79,448.02,4605.0,427.4261,427.5692,427.2066,427.4261,4605.0
2023-11-27 12:00:00,448.0,448.05,447.44,447.72,14680.0,427.407,427.4547,426.8727,427.1398,14680.0
2023-11-27 12:10:00,447.69,447.76,447.42,447.43,5108.0,427.1112,427.178,426.8536,426.8632,5108.0
2023-11-27 12:20:00,447.41,447.41,446.41,446.42,17088.0,426.8441,426.8441,425.8901,425.8996,17088.0
2023-11-27 12:30:00,446.36,447.09,446.36,446.41,17944.0,425.8424,426.5388,425.8424,425.8901,17944.0
2023-11-27 12:40:00,446.41,446.48,446.14,446.46,9124.0,425.8901,425.9568,425.6325,425.9378,9124.0
2023-11-27 12:50:00,446.46,446.52,446.32,446.43,6298.0,425.9378,425.995,425.8042,425.9091,6298.0
2023-11-27 13:00:00,446.43,446.43,445.92,446.27,15328.0,425.9091,425.9091,425.4226,425.7565,15328.0
2023-11-27 13:10:00,446.25,446.36,445.77,445.77,26380.0,425.7374,425.8424,425.2795,425.2795,26380.0
2023-11-27 13:20:00,445.72,446.06,445.56,445.77,13588.0,425.2318,425.5561,425.0791,425.2795,13588.0
2023-11-27 13:30:00,445.77,445.97,445.68,445.69,5672.0,425.2795,425.4703,425.1936,425.2032,5672.0
2023-11-27 13:40:00,445.74,446.12,445.74,446.03,10210.0,425.2509,425.6134,425.2509,425.5275,10210.0
2023-11-27 13:50:00,445.95,446.02,445.45,446.01,14688.0,425.4512,425.518,424.9742,425.5084,14688.0
2023-11-27 14:00:00,445.88,445.99,445.73,445.81,4450.0,425.3844,425.4894,425.2413,425.3176,4450.0
2023-11-27 14:10:00,445.76,445.93,445.6,445.86,5757.0,425.2699,425.4321,425.1173,425.3653,5757.0
2023-11-27 14:20:00,445.86,445.88,445.5,445.63,6204.0,425.3653,425.3844,425.0219,425.1459,6204.0
2023-11-27 14:30:00,445.63,446.36,445.55,446.21,16572.0,425.1459,425.8424,425.0696,425.6992,16572.0
2023-11-27 14:40:00,446.2,446.31,445.8,445.8,8620.0,425.6897,425.7947,425.3081,425.3081,8620.0
2023-11-27 14:50:00,445.8,446.01,445.56,445.64,9705.0,425.3081,425.5084,425.0791,425.1555,9705.0
2023-11-27 15:00:00,445.64,445.75,445.45,445.56,6905.0,425.1555,425.2604,424.9742,425.0791,6905.0
2023-11-27 15:10:00,445.58,445.94,445.5,445.79,12181.0,425.0982,425.4417,425.0219,425.2986,12181.0
2023-11-27 15:20:00,445.77,445.87,445.62,445.75,9824.0,425.2795,425.3749,425.1364,425.2604,9824.0
2023-11-27 15:30:00,445.76,446.12,445.52,445.96,14693.0,425.2699,425.6134,425.041,425.4607,14693.0
2023-11-27 15:40:00,445.85,446.12,445.44,445.95,30246.0,425.3558,425.6134,424.9646,425.4512,30246.0
2023-11-27 15:50:00,446.03,446.37,445.43,445.8,114674.0,425.5275,425.8519,424.9551,425.3081,114674.0
2023-11-28 09:30:00,447.86,447.86,446.0,447.42,22606.0,427.2734,427.2734,425.4989,426.8536,22606.0
2023-11-28 09:40:00,447.4,448.29,447.13,447.55,14141.0,426.8345,427.6836,426.577,426.9777,14141.0
2023-11-28 09:50:00,447.53,448.02,447.02,447.59,8744.0,426.9586,427.4261,426.472,427.0158,8744.0
2023-11-28 10:00:00,447.53,447.53,446.88,447.21,10350.0,426.9586,426.9586,426.3385,426.6533,10350.0
2023-11-28 10:10:00,447.22,447.66,446.88,447.65,10790.0,426.6628,427.0826,426.3385,427.0731,10790.0
2023-11-28 10:20:00,447.62,448.39,447.61,448.39,8952.0,427.0444,427.779,427.0349,427.779,8952.0
2023-11-28 10:30:00,448.5,449.0,448.27,448.4,12707.0,427.884,428.361,427.6646,427.7886,12707.0
2023-11-28 10:40:00,448.5,448.89,448.4,448.87,6910.0,427.884,428.2561,427.7886,428.237,6910.0
2023-11-28 10:50:00,448.82,449.16,448.61,449.1,6982.0,428.1893,428.5136,427.9889,428.4564,6982.0
2023-11-28 11:00:00,449.16,449.16,448.68,448.81,11942.0,428.5136,428.5136,428.0557,428.1797,11942.0
2023-11-28 11:10:00,448.86,449.65,448.81,449.61,16887.0,428.2274,428.9811,428.1797,428.943,16887.0
2023-11-28 11:20:00,449.61,450.27,449.61,450.12,13932.0,428.943,429.5726,428.943,429.4295,13932.0
2023-11-28 11:30:00,449.99,450.15,449.7,449.74,12376.0,429.3055,429.4581,429.0288,429.067,12376.0
2023-11-28 11:40:00,449.86,449.99,449.59,449.61,5627.0,429.1815,429.3055,428.9239,428.943,5627.0
2023-11-28 11:50:00,449.64,449.98,449.63,449.94,6199.0,428.9716,429.296,428.962,429.2578,6199.0
2023-11-28 12:00:00,450.0,450.01,449.7,449.85,7489.0,429.315,429.3246,429.0288,429.1719,7489.0
2023-11-28 12:10:00,449.89,449.96,449.52,449.52,7459.0,429.2101,429.2769,428.8571,428.8571,7459.0
2023-11-28 12:20:00,449.72,449.72,449.58,449.71,2774.0,429.0479,429.0479,428.9143,429.0384,2774.0
2023-11-28 12:30:00,449.74,449.9,449.57,449.84,5447.0,429.067,429.2196,428.9048,429.1624,5447.0
2023-11-28 12:40:00,449.98,450.39,449.92,449.92,7086.0,429.296,429.6871,429.2387,429.2387,7086.0
2023-11-28 12:50:00,449.93,450.28,449.78,450.25,6975.0,429.2483,429.5822,429.1051,429.5535,6975.0
2023-11-28 13:00:00,450.23,450.24,449.75,450.1,16911.0,429.5345,429.544,429.0765,429.4104,16911.0
2023-11-28 13:10:00,450.19,450.44,450.18,450.38,5332.0,429.4963,429.7348,429.4868,429.6776,5332.0
2023-11-28 13:20:00,450.37,450.61,450.11,450.54,4246.0,429.668,429.897,429.42,429.8302,4246.0
2023-11-28 13:30:00,450.57,450.79,450.45,450.61,10069.0,429.8588,430.0687,429.7444,429.897,10069.0
2023-11-28 13:40:00,450.71,450.72,450.48,450.56,5825.0,429.9924,430.0019,429.773,429.8493,5825.0
2023-11-28 13:50:00,450.56,450.56,449.46,449.46,7622.0,429.8493,429.8493,428.7999,428.7999,7622.0
2023-11-28 14:00:00,449.56,449.96,449.45,449.77,5037.0,428.8953,429.2769,428.7903,429.0956,5037.0
2023-11-28 14:10:00,449.84,450.6,449.84,450.29,17995.0,429.1624,429.8875,429.1624,429.5917,17995.0
2023-11-28 14:20:00,450.38,450.6,450.36,450.6,8330.0,429.6776,429.8875,429.6585,429.8875,8330.0
2023-11-28 14:30:00,450.56,450.88,450.46,450.7,9555.0,429.8493,430.1546,429.7539,429.9829,9555.0
2023-11-28 14:40:00,450.68,450.68,450.09,450.13,8677.0,429.9638,429.9638,429.4009,429.4391,8677.0
2023-11-28 14:50:00,450.11,450.34,450.03,450.12,6230.0,429.42,429.6394,429.3437,429.4295,6230.0
2023-11-28 15:00:00,450.12,450.33,449.82,449.83,5264.0,429.4295,429.6299,429.1433,429.1529,5264.0
2023-11-28 15:10:00,449.82,450.24,449.82,449.98,4877.0,429.1433,429.544,429.1433,429.296,4877.0
2023-11-28 15:20:00,449.98,450.21,449.8,450.07,12000.0,429.296,429.5154,429.1242,429.3818,12000.0
2023-11-28 15:30:00,450.09,450.16,449.4,449.54,16974.0,429.4009,429.4677,428.7426,428.8762,16974.0
2023-11-28 15:40:00,449.44,449.83,449.13,449.74,23581.0,428.7808,429.1529,428.485,429.067,23581.0
2023-11-28 15:50:00,449.79,449.8,447.97,448.34,48175.0,429.1147,429.1242,427.3783,427.7313,48175.0
2023-11-29 09:30:00,449.54,449.54,445.53,446.06,28387.0,428.8762,428.8762,425.0505,425.5561,28387.0
2023-11-29 09:40:00,446.1,446.58,445.17,445.43,24221.0,425.5943,426.0522,424.7071,424.9551,24221.0
2023-11-29 09:50:00,445.58,445.71,445.31,445.31,5681.0,425.0982,425.2222,424.8406,424.8406,5681.0
2023-11-29 10:00:00,445.52,446.26,445.5,445.94,9983.0,425.041,425.747,425.0219,425.4417,9983.0
2023-11-29 10:10:00,445.83,446.81,445.83,446.42,10215.0,425.3367,426.2717,425.3367,425.8996,10215.0
2023-11-29 10:20:00,446.5,446.65,445.61,445.62,13831.0,425.9759,426.119,425.1268,425.1364,13831.0
2023-11-29 10:30:00,445.66,445.68,443.94,443.95,22930.0,425.1745,425.1936,423.5336,423.5431,22930.0
2023-11-29 10:40:00,443.99,444.9,443.99,444.77,13572.0,423.5813,424.4495,423.5813,424.3254,13572.0
2023-11-29 10:50:00,444.76,445.2,443.99,444.08,19460.0,424.3159,424.7357,423.5813,423.6672,19460.0
2023-11-29 11:00:00,444.06,444.29,443.91,444.12,16155.0,423.6481,423.8675,423.505,423.7053,16155.0
2023-11-29 11:10:00,444.12,444.6,443.97,444.6,10278.0,423.7053,424.1633,423.5622,424.1633,10278.0
2023-11-29 11:20:00,444.54,444.98,444.47,444.81,8537.0,424.106,424.5258,424.0392,424.3636,8537.0
2023-11-29 11:30:00,444.8,445.86,444.79,445.72,8342.0,424.3541,425.3653,424.3445,425.2318,8342.0
2023-11-29 11:40:00,445.74,445.76,445.48,445.66,5021.0,425.2509,425.2699,425.0028,425.1745,5021.0
2023-11-29 11:50:00,445.66,446.35,445.65,446.35,5105.0,425.1745,425.8328,425.165,425.8328,5105.0
2023-11-29 12:00:00,446.31,446.43,446.06,446.43,6351.0,425.7947,425.9091,425.5561,425.9091,6351.0
2023-11-29 12:10:00,446.33,446.57,446.21,446.3,3630.0,425.8137,426.0427,425.6992,425.7851,3630.0
2023-11-29 12:20:00,446.38,446.58,446.25,446.43,2932.0,425.8614,426.0522,425.7374,425.9091,2932.0
2023-11-29 12:30:00,446.36,446.5,445.76,445.86,7207.0,425.8424,425.9759,425.2699,425.3653,7207.0
2023-11-29 12:40:00,445.68,445.89,445.47,445.56,6408.0,425.1936,425.394,424.9933,425.0791,6408.0
2023-11-29 12:50:00,445.46,445.56,445.26,445.4,6575.0,424.9837,425.0791,424.7929,424.9265,6575.0
2023-11-29 13:00:00,445.31,445.54,445.27,445.48,5724.0,424.8406,425.06,424.8025,425.0028,5724.0
2023-11-29 13:10:00,445.41,445.51,445.26,445.33,6209.0,424.936,425.0314,424.7929,424.8597,6209.0
2023-11-29 13:20:00,445.32,445.69,445.23,445.69,7199.0,424.8502,425.2032,424.7643,425.2032,7199.0
2023-11-29 13:30:00,445.69,445.8,445.49,445.55,3411.0,425.2032,425.3081,425.0123,425.0696,3411.0
2023-11-29 13:40:00,445.57,445.72,445.52,445.67,4378.0,425.0887,425.2318,425.041,425.1841,4378.0
2023-11-29 13:50:00,445.66,446.08,445.66,446.02,3946.0,425.1745,425.5752,425.1745,425.518,3946.0
2023-11-29 14:00:00,446.18,446.54,446.09,446.24,8958.0,425.6706,426.0141,425.5848,425.7279,8958.0
2023-11-29 14:10:00,446.1,446.19,445.9,445.9,4281.0,425.5943,425.6802,425.4035,425.4035,4281.0
2023-11-29 14:20:00,445.9,446.06,445.77,445.82,6111.0,425.4035,425.5561,425.2795,425.3272,6111.0
2023-11-29 14:30:00,445.81,445.81,445.38,445.38,6612.0,425.3176,425.3176,424.9074,424.9074,6612.0
2023-11-29 14:40:00,445.38,445.38,445.07,445.26,5744.0,424.9074,424.9074,424.6117,424.7929,5744.0
2023-11-29 14:50:00,445.24,445.29,445.07,445.27,6054.0,424.7738,424.8215,424.6117,424.8025,6054.0
2023-11-29 15:00:00,445.31,445.68,445.19,445.34,7706.0,424.8406,425.1936,424.7261,424.8692,7706.0
2023-11-29 15:10:00,445.38,445.45,444.9,445.29,12383.0,424.9074,424.9742,424.4495,424.8215,12383.0
2023-11-29 15:20:00,445.27,445.54,444.92,444.96,13168.0,424.8025,425.06,424.4685,424.5067,13168.0
2023-11-29 15:30:00,444.95,445.24,444.79,444.83,13712.0,424.4972,424.7738,424.3445,424.3827,13712.0
2023-11-29 15:40:00,444.94,445.73,444.89,445.33,31742.0,424.4876,425.2413,424.4399,424.8597,31742.0
2023-11-29 15:50:00,445.48,445.48,444.8,445.21,71752.0,425.0028,425.0028,424.3541,424.7452,71752.0
2023-11-30 09:30:00,443.0,445.35,442.51,444.99,31502.0,425.61,427.8677,425.1392,427.5219,31502.0
2023-11-30 09:40:00,445.24,445.62,443.63,444.56,43875.0,427.7621,428.1271,426.2153,427.1088,43875.0
2023-11-30 09:50:00,444.76,445.09,444.56,444.83,12868.0,427.3009,427.618,427.1088,427.3682,12868.0
2023-11-30 10:00:00,445.18,445.98,445.18,445.45,8638.0,427.7044,428.473,427.7044,427.9638,8638.0
2023-11-30 10:10:00,445.39,445.7,445.25,445.29,6463.0,427.9062,428.204,427.7717,427.8101,6463.0
2023-11-30 10:20:00,445.22,445.39,445.0,445.39,4256.0,427.7428,427.9062,427.5315,427.9062,4256.0
2023-11-30 10:30:00,445.34,445.73,445.26,445.5,5574.0,427.8581,428.2328,427.7813,428.0119,5574.0
2023-11-30 10:40:00,445.48,446.53,445.28,446.44,8246.0,427.9926,429.0014,427.8005,428.915,8246.0
2023-11-30 10:50:00,446.4,447.17,446.39,446.69,22380.0,428.8765,429.6163,428.8669,429.1551,22380.0
2023-11-30 11:00:00,446.67,447.18,446.33,447.08,9154.0,429.1359,429.6259,428.8093,429.5298,9154.0
2023-11-30 11:10:00,447.16,447.16,445.98,446.17,8336.0,429.6067,429.6067,428.473,428.6556,8336.0
2023-11-30 11:20:00,446.08,446.54,445.88,445.88,5292.0,428.5691,429.011,428.3769,428.3769,5292.0
2023-11-30 11:30:00,446.3,446.35,445.49,445.75,7098.0,428.7805,428.8285,428.0022,428.252,7098.0
2023-11-30 11:40:00,445.77,445.8,445.05,445.19,5173.0,428.2713,428.3001,427.5795,427.714,5173.0
2023-11-30 11:50:00,445.23,445.99,445.16,445.99,4962.0,427.7525,428.4826,427.6852,428.4826,4962.0
2023-11-30 12:00:00,445.91,446.36,445.76,446.33,6968.0,428.4058,428.8381,428.2616,428.8093,6968.0
2023-11-30 12:10:00,446.32,446.37,445.55,445.64,6959.0,428.7997,428.8477,428.0599,428.1464,6959.0
2023-11-30 12:20:00,445.37,445.4,445.08,445.23,3027.0,427.887,427.9158,427.6083,427.7525,3027.0
2023-11-30 12:30:00,445.22,445.42,445.2,445.36,1992.0,427.7428,427.935,427.7236,427.8774,1992.0
2023-11-30 12:40:00,445.28,445.61,445.23,445.23,3008.0,427.8005,428.1175,427.7525,427.7525,3008.0
2023-11-30 12:50:00,445.38,445.57,445.37,445.56,1538.0,427.8966,428.0791,427.887,428.0695,1538.0
2023-11-30 13:00:00,445.53,446.23,445.48,446.21,3842.0,428.0407,428.7132,427.9926,428.694,3842.0
2023-11-30 13:10:00,446.29,446.48,446.2,446.48,3418.0,428.7708,428.9534,428.6844,428.9534,3418.0
2023-11-30 13:20:00,446.48,446.77,446.47,446.65,7693.0,428.9534,429.232,428.9438,429.1167,7693.0
2023-11-30 13:30:00,446.65,447.46,446.65,447.31,7881.0,429.1167,429.8949,429.1167,429.7508,7881.0
2023-11-30 13:40:00,447.33,447.55,447.04,447.55,5449.0,429.77,429.9814,429.4914,429.9814,5449.0
2023-11-30 13:50:00,447.54,447.59,447.1,447.59,4694.0,429.9718,430.0198,429.549,430.0198,4694.0
2023-11-30 14:00:00,447.49,447.6,447.11,447.15,2248.0,429.9237,430.0294,429.5587,429.5971,2248.0
2023-11-30 14:10:00,447.27,447.6,447.05,447.37,2804.0,429.7124,430.0294,429.501,429.8084,2804.0
2023-11-30 14:20:00,447.25,447.55,447.14,447.33,3862.0,429.6932,429.9814,429.5875,429.77,3862.0
2023-11-30 14:30:00,447.42,447.49,447.01,447.22,1837.0,429.8565,429.9237,429.4626,429.6643,1837.0
2023-11-30 14:40:00,447.1,447.45,446.95,447.39,3700.0,429.549,429.8853,429.4049,429.8277,3700.0
2023-11-30 14:50:00,447.36,447.37,447.17,447.27,5241.0,429.7988,429.8084,429.6163,429.7124,5241.0
2023-11-30 15:00:00,447.23,447.36,447.04,447.26,5135.0,429.6739,429.7988,429.4914,429.7028,5135.0
2023-11-30 15:10:00,447.29,447.49,447.07,447.18,4530.0,429.7316,429.9237,429.5202,429.6259,4530.0
2023-11-30 15:20:00,447.15,447.15,446.81,446.97,15317.0,429.5971,429.5971,429.2704,429.4242,15317.0
2023-11-30 15:30:00,446.85,446.95,446.6,446.72,17048.0,429.3089,429.4049,429.0687,429.184,17048.0
2023-11-30 15:40:00,446.87,447.32,446.7,446.7,23019.0,429.3281,429.7604,429.1647,429.1647,23019.0
2023-11-30 15:50:00,446.64,447.86,446.51,447.61,44257.0,429.1071,430.2792,428.9822,430.039,44257.0
2023-12-01 09:30:00,448.4,450.45,448.4,448.85,23258.0,430.798,432.7675,430.798,431.2304,23258.0
2023-12-01 09:40:00,449.32,449.92,448.97,449.17,5776.0,431.6819,432.2583,431.3456,431.5378,5776.0
2023-12-01 09:50:00,449.17,449.99,449.02,449.74,9229.0,431.5378,432.3256,431.3937,432.0854,9229.0
2023-12-01 10:00:00,449.79,449.9,448.79,448.85,8245.0,432.1335,432.2391,431.1727,431.2304,8245.0
2023-12-01 10:10:00,449.11,449.26,448.35,448.7,5857.0,431.4801,431.6243,430.75,431.0862,5857.0
2023-12-01 10:20:00,448.48,448.48,448.15,448.21,6032.0,430.8749,430.8749,430.5578,430.6155,6032.0
2023-12-01 10:30:00,448.45,449.25,448.45,449.1,7578.0,430.8461,431.6146,430.8461,431.4705,7578.0
2023-12-01 10:40:00,448.96,449.28,448.62,449.27,5014.0,431.336,431.6435,431.0094,431.6339,5014.0
2023-12-01 10:50:00,449.29,449.72,449.17,449.62,9939.0,431.6531,432.0662,431.5378,431.9701,9939.0
2023-12-01 11:00:00,449.28,449.57,448.92,449.48,11890.0,431.6435,431.9221,431.2976,431.8356,11890.0
2023-12-01 11:10:00,449.44,449.68,449.22,449.26,8378.0,431.7972,432.0278,431.5858,431.6243,8378.0
2023-12-01 11:20:00,449.22,450.24,449.21,450.05,7280.0,431.5858,432.5658,431.5762,432.3832,7280.0
2023-12-01 11:30:00,450.08,450.08,449.52,449.58,4522.0,432.4121,432.4121,431.8741,431.9317,4522.0
2023-12-01 11:40:00,449.79,450.13,449.46,450.06,9090.0,432.1335,432.4601,431.8164,432.3929,9090.0
2023-12-01 11:50:00,450.2,450.45,449.89,449.9,5837.0,432.5274,432.7675,432.2295,432.2391,5837.0
2023-12-01 12:00:00,450.11,450.56,449.87,450.52,4206.0,432.4409,432.8732,432.2103,432.8348,4206.0
2023-12-01 12:10:00,450.47,450.66,449.65,449.99,7628.0,432.7868,432.9693,431.9989,432.3256,7628.0
2023-12-01 12:20:00,449.96,449.97,449.58,449.63,3706.0,432.2968,432.3064,431.9317,431.9797,3706.0
2023-12-01 12:30:00,449.66,449.92,449.66,449.74,4195.0,432.0086,432.2583,432.0086,432.0854,4195.0
2023-12-01 12:40:00,449.71,450.33,449.66,450.33,8024.0,432.0566,432.6523,432.0086,432.6523,8024.0
2023-12-01 12:50:00,450.36,450.44,449.98,449.98,4282.0,432.6811,432.7579,432.316,432.316,4282.0
2023-12-01 13:00:00,450.08,450.34,449.9,449.9,3238.0,432.4121,432.6619,432.2391,432.2391,3238.0
2023-12-01 13:10:00,449.9,450.03,449.69,449.93,3897.0,432.2391,432.364,432.0374,432.268,3897.0
2023-12-01 13:20:00,449.9,450.12,449.63,449.81,6931.0,432.2391,432.4505,431.9797,432.1527,6931.0
2023-12-01 13:30:00,449.81,450.17,449.72,450.08,4343.0,432.1527,432.4985,432.0662,432.4121,4343.0
2023-12-01 13:40:00,450.01,450.06,449.68,449.69,7692.0,432.3448,432.3929,432.0278,432.0374,7692.0
2023-12-01 13:50:00,449.65,449.82,449.51,449.55,5210.0,431.9989,432.1623,431.8644,431.9029,5210.0
2023-12-01 14:00:00,449.56,449.86,449.55,449.63,12598.0,431.9125,432.2007,431.9029,431.9797,12598.0
2023-12-01 14:10:00,449.62,449.88,449.55,449.62,5480.0,431.9701,432.2199,431.9029,431.9701,5480.0
2023-12-01 14:20:00,449.68,449.84,449.53,449.77,4581.0,432.0278,432.1815,431.8837,432.1142,4581.0
2023-12-01 14:30:00,449.63,449.83,449.27,449.4,6411.0,431.9797,432.1719,431.6339,431.7588,6411.0
2023-12-01 14:40:00,449.34,449.34,449.02,449.05,7661.0,431.7011,431.7011,431.3937,431.4225,7661.0
2023-12-01 14:50:00,449.07,449.51,449.05,449.36,13550.0,431.4417,431.8644,431.4225,431.7203,13550.0
2023-12-01 15:00:00,449.37,449.44,448.94,449.1,6287.0,431.7299,431.7972,431.3168,431.4705,6287.0
2023-12-01 15:10:00,449.01,449.27,448.97,449.09,8085.0,431.3841,431.6339,431.3456,431.4609,8085.0
2023-12-01 15:20:00,449.12,449.67,449.06,449.51,9723.0,431.4898,432.0182,431.4321,431.8644,9723.0
2023-12-01 15:30:00,449.51,449.51,448.57,448.65,6031.0,431.8644,431.8644,430.9613,431.0382,6031.0
2023-12-01 15:40:00,448.64,449.1,448.38,449.04,8767.0,431.0286,431.4705,430.7788,431.4129,8767.0
2023-12-01 15:50:00,449.1,449.51,448.82,449.39,59058.0,431.4705,431.8644,431.2015,431.7492,59058.0
2023-12-04 09:30:00,447.37,449.8,446.11,448.89,40311.0,429.8084,432.1431,428.5979,431.2688,40311.0
2023-12-04 09:40:00,448.89,450.0,448.71,450.0,32869.0,431.2688,432.3352,431.0958,432.3352,32869.0
2023-12-04 09:50:00,450.12,450.44,447.18,447.18,18246.0,432.4505,432.7579,429.6259,429.6259,18246.0
2023-12-04 10:00:00,447.37,448.61,446.91,448.39,15156.0,429.8084,430.9998,429.3665,430.7884,15156.0
2023-12-04 10:10:00,448.49,449.13,447.87,449.01,19121.0,430.8845,431.4994,430.2888,431.3841,19121.0
2023-12-04 10:20:00,449.03,449.31,448.81,449.03,10977.0,431.4033,431.6723,431.1919,431.4033,10977.0
2023-12-04 10:30:00,449.04,449.96,449.04,449.96,8266.0,431.4129,432.2968,431.4129,432.2968,8266.0
2023-12-04 10:40:00,449.87,449.87,449.07,449.07,5178.0,432.2103,432.2103,431.4417,431.4417,5178.0
2023-12-04 10:50:00,448.97,449.3,448.87,449.0,6195.0,431.3456,431.6627,431.2496,431.3745,6195.0
2023-12-04 11:00:00,448.98,449.06,447.8,448.09,6578.0,431.3552,431.4321,430.2216,430.5002,6578.0
2023-12-04 11:10:00,448.01,448.36,447.99,448.25,4612.0,430.4233,430.7596,430.4041,430.6539,4612.0
2023-12-04 11:20:00,448.28,448.28,447.59,448.18,10104.0,430.6827,430.6827,430.0198,430.5867,10104.0
2023-12-04 11:30:00,448.11,448.52,447.77,448.02,8647.0,430.5194,430.9133,430.1927,430.4329,8647.0
2023-12-04 11:40:00,448.04,448.14,447.68,447.81,5586.0,430.4521,430.5482,430.1063,430.2312,5586.0
2023-12-04 11:50:00,447.76,448.45,447.59,448.2,10620.0,430.1831,430.8461,430.0198,430.6059,10620.0
2023-12-04 12:00:00,448.34,448.8,448.13,448.56,8610.0,430.7404,431.1823,430.5386,430.9517,8610.0
2023-12-04 12:10:00,448.59,448.68,448.34,448.34,3326.0,430.9806,431.067,430.7404,430.7404,3326.0
2023-12-04 12:20:00,448.44,448.73,448.41,448.67,7279.0,430.8364,431.1151,430.8076,431.0574,7279.0
2023-12-04 12:30:00,448.68,448.93,448.41,448.93,8992.0,431.067,431.3072,430.8076,431.3072,8992.0
2023-12-04 12:40:00,448.72,449.09,448.53,449.09,5700.0,431.1055,431.4609,430.9229,431.4609,5700.0
2023-12-04 12:50:00,449.3,449.34,448.96,448.96,4520.0,431.6627,431.7011,431.336,431.336,4520.0
2023-12-04 13:00:00,448.94,449.28,448.89,449.28,6199.0,431.3168,431.6435,431.2688,431.6435,6199.0
2023-12-04 13:10:00,449.15,449.28,449.05,449.19,5433.0,431.5186,431.6435,431.4225,431.557,5433.0
2023-12-04 13:20:00,449.19,449.3,448.97,449.09,7815.0,431.557,431.6627,431.3456,431.4609,7815.0
2023-12-04 13:30:00,449.18,449.42,449.05,449.42,7251.0,431.5474,431.778,431.4225,431.778,7251.0
2023-12-04 13:40:00,449.41,449.41,448.8,449.16,8963.0,431.7684,431.7684,431.1823,431.5282,8963.0
2023-12-04 13:50:00,449.05,449.48,448.92,449.48,32569.0,431.4225,431.8356,431.2976,431.8356,32569.0
2023-12-04 14:00:00,449.53,449.82,449.38,449.44,9432.0,431.8837,432.1623,431.7395,431.7972,9432.0
2023-12-04 14:10:00,449.44,449.59,448.85,449.22,15301.0,431.7972,431.9413,431.2304,431.5858,15301.0
2023-12-04 14:20:00,449.25,449.27,448.91,449.08,9949.0,431.6146,431.6339,431.288,431.4513,9949.0
2023-12-04 14:30:00,449.12,449.45,449.01,449.27,12978.0,431.4898,431.8068,431.3841,431.6339,12978.0
2023-12-04 14:40:00,449.27,449.95,449.27,449.86,10464.0,431.6339,432.2872,431.6339,432.2007,10464.0
2023-12-04 14:50:00,449.76,449.87,449.39,449.5,11856.0,432.1046,432.2103,431.7492,431.8548,11856.0
2023-12-04 15:00:00,449.56,449.83,449.38,449.83,7553.0,431.9125,432.1719,431.7395,432.1719,7553.0
2023-12-04 15:10:00,449.91,450.33,449.83,450.33,13500.0,432.2487,432.6523,432.1719,432.6523,13500.0
2023-12-04 15:20:00,450.25,450.32,449.78,449.95,7675.0,432.5754,432.6426,432.1238,432.2872,7675.0
2023-12-04 15:30:00,450.0,450.05,449.75,450.03,12366.0,432.3352,432.3832,432.095,432.364,12366.0
2023-12-04 15:40:00,450.0,450.22,449.82,450.0,15040.0,432.3352,432.5466,432.1623,432.3352,15040.0
2023-12-04 15:50:00,450.0,450.96,449.96,450.6,113823.0,432.3352,433.2575,432.2968,432.9117,113823.0
2023-12-05 09:30:00,450.29,450.65,448.82,449.12,18230.0,432.6138,432.9597,431.2015,431.4898,18230.0
2023-12-05 09:40:00,449.21,450.11,448.8,449.62,9209.0,431.5762,432.4409,431.1823,431.9701,9209.0
2023-12-05 09:50:00,449.62,450.07,449.19,449.19,6325.0,431.9701,432.4025,431.557,431.557,6325.0
2023-12-05 10:00:00,449.56,449.73,448.16,448.23,14006.0,431.9125,432.0758,430.5674,430.6347,14006.0
2023-12-05 10:10:00,448.06,448.74,447.8,448.65,5638.0,430.4714,431.1247,430.2216,431.0382,5638.0
2023-12-05 10:20:00,448.62,448.9,448.25,448.83,4326.0,431.0094,431.2784,430.6539,431.2111,4326.0
2023-12-05 10:30:00,448.81,449.08,448.63,448.69,5856.0,431.1919,431.4513,431.019,431.0766,5856.0
2023-12-05 10:40:00,448.54,448.98,448.16,448.16,12774.0,430.9325,431.3552,430.5674,430.5674,12774.0
2023-12-05 10:50:00,448.25,449.13,448.23,449.13,9895.0,430.6539,431.4994,430.6347,431.4994,9895.0
2023-12-05 11:00:00,449.12,449.13,448.69,448.97,7091.0,431.4898,431.4994,431.0766,431.3456,7091.0
2023-12-05 11:10:00,448.66,449.0,447.97,448.07,8474.0,431.0478,431.3745,430.3849,430.481,8474.0
2023-12-05 11:20:00,448.16,448.78,448.02,448.55,3798.0,430.5674,431.1631,430.4329,430.9421,3798.0
2023-12-05 11:30:00,448.5,449.06,448.34,449.03,5649.0,430.8941,431.4321,430.7404,431.4033,5649.0
2023-12-05 11:40:00,449.05,449.1,448.6,448.83,5910.0,431.4225,431.4705,430.9902,431.2111,5910.0
2023-12-05 11:50:00,448.73,448.74,448.26,448.38,7671.0,431.1151,431.1247,430.6635,430.7788,7671.0
2023-12-05 12:00:00,448.38,448.54,448.09,448.09,7044.0,430.7788,430.9325,430.5002,430.5002,7044.0
2023-12-05 12:10:00,448.18,448.33,447.95,448.09,8064.0,430.5867,430.7308,430.3657,430.5002,8064.0
2023-12-05 12:20:00,448.23,448.3,448.04,448.04,3854.0,430.6347,430.7019,430.4521,430.4521,3854.0
2023-12-05 12:30:00,448.25,448.5,448.09,448.32,5616.0,430.6539,430.8941,430.5002,430.7212,5616.0
2023-12-05 12:40:00,448.45,448.47,448.25,448.27,3651.0,430.8461,430.8653,430.6539,430.6731,3651.0
2023-12-05 12:50:00,448.29,448.82,448.17,448.71,9599.0,430.6923,431.2015,430.577,431.0958,9599.0
2023-12-05 13:00:00,448.77,449.19,448.22,448.22,13548.0,431.1535,431.557,430.6251,430.6251,13548.0
2023-12-05 13:10:00,448.27,448.56,448.27,448.33,7404.0,430.6731,430.9517,430.6731,430.7308,7404.0
2023-12-05 13:20:00,448.19,448.47,448.0,448.47,8287.0,430.5963,430.8653,430.4137,430.8653,8287.0
2023-12-05 13:30:00,448.64,448.65,448.33,448.65,3914.0,431.0286,431.0382,430.7308,431.0382,3914.0
2023-12-05 13:40:00,448.47,448.68,448.07,448.3,6625.0,430.8653,431.067,430.481,430.7019,6625.0
2023-12-05 13:50:00,448.17,448.22,447.65,447.65,13566.0,430.577,430.6251,430.0775,430.0775,13566.0
2023-12-05 14:00:00,447.68,448.12,447.68,447.96,20255.0,430.1063,430.529,430.1063,430.3753,20255.0
2023-12-05 14:10:00,447.93,448.05,447.78,447.84,9612.0,430.3465,430.4618,430.2024,430.26,9612.0
2023-12-05 14:20:00,447.78,447.89,447.48,447.6,9302.0,430.2024,430.308,429.9141,430.0294,9302.0
2023-12-05 14:30:00,447.54,447.65,447.02,447.19,20022.0,429.9718,430.0775,429.4722,429.6355,20022.0
2023-12-05 14:40:00,447.19,447.3,447.08,447.11,17177.0,429.6355,429.7412,429.5298,429.5587,17177.0
2023-12-05 14:50:00,447.07,447.61,447.05,447.5,13825.0,429.5202,430.039,429.501,429.9333,13825.0
2023-12-05 15:00:00,447.5,447.58,447.25,447.54,26569.0,429.9333,430.0102,429.6932,429.9718,26569.0
2023-12-05 15:10:00,447.52,447.52,446.78,447.07,18313.0,429.9526,429.9526,429.2416,429.5202,18313.0
2023-12-05 15:20:00,447.34,447.37,446.95,447.09,15920.0,429.7796,429.8084,429.4049,429.5394,15920.0
2023-12-05 15:30:00,447.18,447.32,446.99,447.21,24363.0,429.6259,429.7604,429.4434,429.6547,24363.0
2023-12-05 15:40:00,447.15,447.15,446.65,446.68,17937.0,429.5971,429.5971,429.1167,429.1455,17937.0
2023-12-05 15:50:00,446.77,446.83,445.9,446.43,104630.0,429.232,429.2896,428.3962,428.9053,104630.0
2023-12-06 09:30:00,445.5,447.51,445.5,447.23,19798.0,428.0119,429.943,428.0119,429.6739,19798.0
2023-12-06 09:40:00,447.55,448.34,447.22,448.18,11908.0,429.9814,430.7404,429.6643,430.5867,11908.0
2023-12-06 09:50:00,448.16,448.85,447.6,448.85,8436.0,430.5674,431.2304,430.0294,431.2304,8436.0
2023-12-06 10:00:00,448.86,449.0,447.67,448.25,7731.0,431.24,431.3745,430.0967,430.6539,7731.0
2023-12-06 10:10:00,448.38,449.28,448.09,448.73,3679.0,430.7788,431.6435,430.5002,431.1151,3679.0
2023-12-06 10:20:00,449.2,449.5,448.66,449.36,3862.0,431.5666,431.8548,431.0478,431.7203,3862.0
2023-12-06 10:30:00,449.3,449.63,448.99,449.22,4352.0,431.6627,431.9797,431.3649,431.5858,4352.0
2023-12-06 10:40:00,449.39,449.53,448.46,448.64,3934.0,431.7492,431.8837,430.8557,431.0286,3934.0
2023-12-06 10:50:00,448.81,449.06,448.0,448.04,7363.0,431.1919,431.4321,430.4137,430.4521,7363.0
2023-12-06 11:00:00,448.19,448.39,448.1,448.21,2749.0,430.5963,430.7884,430.5098,430.6155,2749.0
2023-12-06 11:10:00,448.23,448.45,448.0,448.22,6757.0,430.6347,430.8461,430.4137,430.6251,6757.0
2023-12-06 11:20:00,448.22,448.26,447.74,448.09,7813.0,430.6251,430.6635,430.1639,430.5002,7813.0
2023-12-06 11:30:00,448.27,448.27,447.66,447.8,3058.0,430.6731,430.6731,430.0871,430.2216,3058.0
2023-12-06 11:40:00,447.88,448.13,447.79,447.96,7824.0,430.2984,430.5386,430.212,430.3753,7824.0
2023-12-06 11:50:00,448.04,448.19,447.83,447.91,9420.0,430.4521,430.5963,430.2504,430.3273,9420.0
2023-12-06 12:00:00,447.9,448.01,447.54,447.54,4241.0,430.3176,430.4233,429.9718,429.9718,4241.0
2023-12-06 12:10:00,447.96,447.96,447.01,447.05,6170.0,430.3753,430.3753,429.4626,429.501,6170.0
2023-12-06 12:20:00,446.91,447.14,446.52,446.76,11914.0,429.3665,429.5875,428.9918,429.2224,11914.0
2023-12-06 12:30:00,446.87,446.87,446.56,446.81,12484.0,429.3281,429.3281,429.0302,429.2704,12484.0
2023-12-06 12:40:00,446.77,447.11,446.76,447.11,6083.0,429.232,429.5587,429.2224,429.5587,6083.0
2023-12-06 12:50:00,447.09,447.54,447.09,447.4,8155.0,429.5394,429.9718,429.5394,429.8373,8155.0
2023-12-06 13:00:00,447.42,447.72,447.35,447.43,4136.0,429.8565,430.1447,429.7892,429.8661,4136.0
2023-12-06 13:10:00,447.58,447.58,447.28,447.4,1700.0,430.0102,430.0102,429.722,429.8373,1700.0
2023-12-06 13:20:00,447.36,447.77,447.26,447.76,7086.0,429.7988,430.1927,429.7028,430.1831,7086.0
2023-12-06 13:30:00,447.72,448.58,447.71,448.58,5310.0,430.1447,430.971,430.1351,430.971,5310.0
2023-12-06 13:40:00,448.63,449.04,448.61,449.0,4097.0,431.019,431.4129,430.9998,431.3745,4097.0
2023-12-06 13:50:00,448.9,449.32,448.89,449.03,3548.0,431.2784,431.6819,431.2688,431.4033,3548.0
2023-12-06 14:00:00,449.22,449.22,448.89,449.14,4162.0,431.5858,431.5858,431.2688,431.509,4162.0
2023-12-06 14:10:00,449.1,449.1,448.69,448.9,4318.0,431.4705,431.4705,431.0766,431.2784,4318.0
2023-12-06 14:20:00,448.91,449.18,448.77,448.85,4121.0,431.288,431.5474,431.1535,431.2304,4121.0
2023-12-06 14:30:00,448.9,449.47,448.84,449.27,6520.0,431.2784,431.826,431.2207,431.6339,6520.0
2023-12-06 14:40:00,449.29,449.39,449.0,449.3,4733.0,431.6531,431.7492,431.3745,431.6627,4733.0
2023-12-06 14:50:00,449.42,449.6,449.24,449.53,7888.0,431.778,431.9509,431.605,431.8837,7888.0
2023-12-06 15:00:00,449.62,450.04,449.62,450.04,9181.0,431.9701,432.3736,431.9701,432.3736,9181.0
2023-12-06 15:10:00,450.12,450.44,449.96,450.13,7351.0,432.4505,432.7579,432.2968,432.4601,7351.0
2023-12-06 15:20:00,450.03,450.25,449.96,450.18,10378.0,432.364,432.5754,432.2968,432.5081,10378.0
2023-12-06 15:30:00,450.18,450.27,449.62,449.66,8965.0,432.5081,432.5946,431.9701,432.0086,8965.0
2023-12-06 15:40:00,449.66,449.69,449.34,449.4,13113.0,432.0086,432.0374,431.7011,431.7588,13113.0
2023-12-06 15:50:00,449.15,450.0,449.09,449.42,56665.0,431.5186,432.3352,431.4609,431.778,56665.0
2023-12-07 09:30:00,450.42,451.39,448.0,448.38,19780.0,432.7387,433.6706,430.4137,430.7788,19780.0
2023-12-07 09:40:00,448.83,449.6,448.83,449.6,5686.0,431.2111,431.9509,431.2111,431.9509,5686.0
2023-12-07 09:50:00,449.48,449.68,448.27,448.27,3251.0,431.8356,432.0278,430.6731,430.6731,3251.0
2023-12-07 10:00:00,448.88,448.88,448.17,448.19,12042.0,431.2592,431.2592,430.577,430.5963,12042.0
2023-12-07 10:10:00,448.09,449.13,448.01,448.99,11986.0,430.5002,431.4994,430.4233,431.3649,11986.0
2023-12-07 10:20:00,448.94,449.14,448.83,448.85,4515.0,431.3168,431.509,431.2111,431.2304,4515.0
2023-12-07 10:30:00,448.73,448.76,448.14,448.16,10036.0,431.1151,431.1439,430.5482,430.5674,10036.0
2023-12-07 10:40:00,448.08,448.08,447.73,447.78,11326.0,430.4906,430.4906,430.1543,430.2024,11326.0
2023-12-07 10:50:00,447.61,447.75,447.36,447.64,13901.0,430.039,430.1735,429.7988,430.0679,13901.0
2023-12-07 11:00:00,447.59,448.21,447.58,448.11,9484.0,430.0198,430.6155,430.0102,430.5194,9484.0
2023-12-07 11:10:00,448.16,448.16,447.45,447.71,6157.0,430.5674,430.5674,429.8853,430.1351,6157.0
2023-12-07 11:20:00,447.63,447.77,446.97,447.09,6084.0,430.0582,430.1927,429.4242,429.5394,6084.0
2023-12-07 11:30:00,447.01,447.15,446.29,446.58,9116.0,429.4626,429.5971,428.7708,429.0495,9116.0
2023-12-07 11:40:00,446.74,447.39,446.74,447.39,3004.0,429.2032,429.8277,429.2032,429.8277,3004.0
2023-12-07 11:50:00,447.5,447.83,447.27,447.41,5641.0,429.9333,430.2504,429.7124,429.8469,5641.0
2023-12-07 12:00:00,447.33,447.55,447.11,447.27,4308.0,429.77,429.9814,429.5587,429.7124,4308.0
2023-12-07 12:10:00,447.4,447.4,447.12,447.33,4350.0,429.8373,429.8373,429.5683,429.77,4350.0
2023-12-07 12:20:00,447.32,447.32,446.92,447.0,4527.0,429.7604,429.7604,429.3761,429.453,4527.0
2023-12-07 12:30:00,446.96,447.57,446.95,447.5,5308.0,429.4145,430.0006,429.4049,429.9333,5308.0
2023-12-07 12:40:00,447.41,447.56,447.21,447.39,3576.0,429.8469,429.991,429.6547,429.8277,3576.0
2023-12-07 12:50:00,447.51,447.92,447.26,447.26,13019.0,429.943,430.3369,429.7028,429.7028,13019.0
2023-12-07 13:00:00,447.45,447.93,447.45,447.77,3485.0,429.8853,430.3465,429.8853,430.1927,3485.0
2023-12-07 13:10:00,447.99,448.04,447.89,447.92,8932.0,430.4041,430.4521,430.308,430.3369,8932.0
2023-12-07 13:20:00,447.88,447.96,447.77,447.96,1483.0,430.2984,430.3753,430.1927,430.3753,1483.0
2023-12-07 13:30:00,447.91,448.46,447.91,448.41,6128.0,430.3273,430.8557,430.3273,430.8076,6128.0
2023-12-07 13:40:00,448.37,448.64,448.37,448.43,7851.0,430.7692,431.0286,430.7692,430.8268,7851.0
2023-12-07 13:50:00,448.43,448.49,448.17,448.21,7671.0,430.8268,430.8845,430.577,430.6155,7671.0
2023-12-07 14:00:00,448.25,448.32,448.11,448.12,2586.0,430.6539,430.7212,430.5194,430.529,2586.0
2023-12-07 14:10:00,448.09,448.15,447.88,448.11,3141.0,430.5002,430.5578,430.2984,430.5194,3141.0
2023-12-07 14:20:00,448.03,448.09,447.8,447.8,4557.0,430.4425,430.5002,430.2216,430.2216,4557.0
2023-12-07 14:30:00,447.84,447.92,447.6,447.69,6702.0,430.26,430.3369,430.0294,430.1159,6702.0
2023-12-07 14:40:00,447.67,447.76,447.48,447.62,7635.0,430.0967,430.1831,429.9141,430.0486,7635.0
2023-12-07 14:50:00,447.8,447.8,447.2,447.2,6834.0,430.2216,430.2216,429.6451,429.6451,6834.0
2023-12-07 15:00:00,447.24,447.41,447.05,447.05,8002.0,429.6836,429.8469,429.501,429.501,8002.0
2023-12-07 15:10:00,447.08,447.4,446.95,447.4,15495.0,429.5298,429.8373,429.4049,429.8373,15495.0
2023-12-07 15:20:00,447.48,447.6,447.1,447.1,9577.0,429.9141,430.0294,429.549,429.549,9577.0
2023-12-07 15:30:00,447.24,447.32,446.9,447.32,9353.0,429.6836,429.7604,429.3569,429.7604,9353.0
2023-12-07 15:40:00,447.37,447.46,447.16,447.22,30967.0,429.8084,429.8949,429.6067,429.6643,30967.0
2023-12-07 15:50:00,447.17,447.64,447.07,447.08,64428.0,429.6163,430.0679,429.5202,429.5298,64428.0
2023-12-08 09:30:00,448.57,448.97,447.52,448.04,16636.0,430.9613,431.3456,429.9526,430.4521,16636.0
2023-12-08 09:40:00,448.34,449.34,448.31,449.09,6741.0,430.7404,431.7011,430.7115,431.4609,6741.0
2023-12-08 09:50:00,448.79,449.54,448.67,449.14,14922.0,431.1727,431.8933,431.0574,431.509,14922.0
2023-12-08 10:00:00,449.36,450.53,449.21,449.56,8531.0,431.7203,432.8444,431.5762,431.9125,8531.0
2023-12-08 10:10:00,449.35,449.87,449.35,449.75,3519.0,431.7107,432.2103,431.7107,432.095,3519.0
2023-12-08 10:20:00,449.72,450.18,449.48,450.15,5055.0,432.0662,432.5081,431.8356,432.4793,5055.0
2023-12-08 10:30:00,450.1,450.34,449.46,450.11,2585.0,432.4313,432.6619,431.8164,432.4409,2585.0
2023-12-08 10:40:00,450.2,450.2,449.27,449.28,4781.0,432.5274,432.5274,431.6339,431.6435,4781.0
2023-12-08 10:50:00,449.27,449.55,448.87,449.54,7034.0,431.6339,431.9029,431.2496,431.8933,7034.0
2023-12-08 11:00:00,449.7,449.7,449.21,449.21,4530.0,432.047,432.047,431.5762,431.5762,4530.0
2023-12-08 11:10:00,449.12,449.17,448.45,448.84,8129.0,431.4898,431.5378,430.8461,431.2207,8129.0
2023-12-08 11:20:00,448.83,448.89,448.51,448.58,6348.0,431.2111,431.2688,430.9037,430.971,6348.0
2023-12-08 11:30:00,448.57,448.91,448.38,448.78,5532.0,430.9613,431.288,430.7788,431.1631,5532.0
2023-12-08 11:40:00,448.64,448.71,448.21,448.39,3850.0,431.0286,431.0958,430.6155,430.7884,3850.0
2023-12-08 11:50:00,448.37,448.41,448.21,448.31,5995.0,430.7692,430.8076,430.6155,430.7115,5995.0
2023-12-08 12:00:00,448.32,448.32,447.84,447.99,5720.0,430.7212,430.7212,430.26,430.4041,5720.0
2023-12-08 12:10:00,447.81,448.17,447.79,448.11,6178.0,430.2312,430.577,430.212,430.5194,6178.0
2023-12-08 12:20:00,448.02,448.09,447.9,448.07,7415.0,430.4329,430.5002,430.3176,430.481,7415.0
2023-12-08 12:30:00,448.01,448.1,447.45,447.54,6873.0,430.4233,430.5098,429.8853,429.9718,6873.0
2023-12-08 12:40:00,447.54,448.15,447.48,448.15,7319.0,429.9718,430.5578,429.9141,430.5578,7319.0
2023-12-08 12:50:00,448.12,448.14,447.62,447.62,11499.0,430.529,430.5482,430.0486,430.0486,11499.0
2023-12-08 13:00:00,447.69,447.86,447.59,447.77,2982.0,430.1159,430.2792,430.0198,430.1927,2982.0
2023-12-08 13:10:00,447.85,448.24,447.85,448.18,3610.0,430.2696,430.6443,430.2696,430.5867,3610.0
2023-12-08 13:20:00,448.22,448.31,448.15,448.24,4459.0,430.6251,430.7115,430.5578,430.6443,4459.0
2023-12-08 13:30:00,448.24,448.26,447.93,448.25,6006.0,430.6443,430.6635,430.3465,430.6539,6006.0
2023-12-08 13:40:00,448.2,448.51,448.0,448.5,4289.0,430.6059,430.9037,430.4137,430.8941,4289.0
2023-12-08 13:50:00,448.5,448.76,448.37,448.76,5036.0,430.8941,431.1439,430.7692,431.1439,5036.0
2023-12-08 14:00:00,448.77,448.89,447.96,448.03,11989.0,431.1535,431.2688,430.3753,430.4425,11989.0
2023-12-08 14:10:00,447.99,448.32,447.99,448.31,2904.0,430.4041,430.7212,430.4041,430.7115,2904.0
2023-12-08 14:20:00,448.44,448.55,448.24,448.44,2952.0,430.8364,430.9421,430.6443,430.8364,2952.0
2023-12-08 14:30:00,448.46,448.58,448.41,448.5,5347.0,430.8557,430.971,430.8076,430.8941,5347.0
2023-12-08 14:40:00,448.46,448.87,448.44,448.69,9935.0,430.8557,431.2496,430.8364,431.0766,9935.0
2023-12-08 14:50:00,448.7,449.0,448.45,448.55,13353.0,431.0862,431.3745,430.8461,430.9421,13353.0
2023-12-08 15:00:00,448.54,448.73,448.45,448.45,11149.0,430.9325,431.1151,430.8461,430.8461,11149.0
2023-12-08 15:10:00,448.44,448.54,448.18,448.44,5445.0,430.8364,430.9325,430.5867,430.8364,5445.0
2023-12-08 15:20:00,448.35,448.69,448.29,448.47,7056.0,430.75,431.0766,430.6923,430.8653,7056.0
2023-12-08 15:30:00,448.45,448.82,448.32,448.68,15649.0,430.8461,431.2015,430.7212,431.067,15649.0
2023-12-08 15:40:00,448.83,448.83,448.49,448.65,12916.0,431.2111,431.2111,430.8845,431.0382,12916.0
2023-12-08 15:50:00,448.51,448.55,447.77,448.1,32150.0,430.9037,430.9421,430.1927,430.5098,32150.0
2023-12-11 09:30:00,451.88,453.26,450.37,452.32,37577.0,434.1414,435.4672,432.6907,434.5641,37577.0
2023-12-11 09:40:00,452.28,452.6,450.38,451.22,5860.0,434.5257,434.8331,432.7003,433.5073,5860.0
2023-12-11 09:50:00,451.06,451.6,450.43,451.16,5264.0,433.3536,433.8724,432.7483,433.4497,5264.0
2023-12-11 10:00:00,451.07,451.12,450.25,450.35,7251.0,433.3632,433.4112,432.5754,432.6715,7251.0
2023-12-11 10:10:00,450.14,450.76,450.02,450.43,4722.0,432.4697,433.0654,432.3544,432.7483,4722.0
2023-12-11 10:20:00,450.51,450.51,450.17,450.36,3916.0,432.8252,432.8252,432.4985,432.6811,3916.0
2023-12-11 10:30:00,450.26,450.56,450.08,450.35,3753.0,432.585,432.8732,432.4121,432.6715,3753.0
2023-12-11 10:40:00,450.35,450.51,450.2,450.42,5832.0,432.6715,432.8252,432.5274,432.7387,5832.0
2023-12-11 10:50:00,450.49,451.18,450.39,451.14,6341.0,432.806,433.4689,432.7099,433.4305,6341.0
2023-12-11 11:00:00,450.96,451.3,450.86,451.24,3277.0,433.2575,433.5842,433.1614,433.5265,3277.0
2023-12-11 11:10:00,451.18,451.51,451.03,451.51,8491.0,433.4689,433.7859,433.3248,433.7859,8491.0
2023-12-11 11:20:00,451.56,451.56,450.86,451.27,7747.0,433.834,433.834,433.1614,433.5554,7747.0
2023-12-11 11:30:00,451.03,451.59,450.92,451.42,5628.0,433.3248,433.8628,433.2191,433.6995,5628.0
2023-12-11 11:40:00,451.4,451.55,450.41,450.44,6324.0,433.6803,433.8244,432.7291,432.7579,6324.0
2023-12-11 11:50:00,450.38,450.45,450.18,450.25,12671.0,432.7003,432.7675,432.5081,432.5754,12671.0
2023-12-11 12:00:00,450.34,450.63,450.27,450.44,13713.0,432.6619,432.9405,432.5946,432.7579,13713.0
2023-12-11 12:10:00,450.55,450.63,450.08,450.16,7320.0,432.8636,432.9405,432.4121,432.4889,7320.0
2023-12-11 12:20:00,450.21,450.44,450.13,450.44,8592.0,432.537,432.7579,432.4601,432.7579,8592.0
2023-12-11 12:30:00,450.44,450.64,450.28,450.38,8118.0,432.7579,432.9501,432.6042,432.7003,8118.0
2023-12-11 12:40:00,450.27,450.44,450.09,450.2,6390.0,432.5946,432.7579,432.4217,432.5274,6390.0
2023-12-11 12:50:00,450.16,450.17,449.97,450.1,8310.0,432.4889,432.4985,432.3064,432.4313,8310.0
2023-12-11 13:00:00,450.05,450.13,449.81,449.97,8013.0,432.3832,432.4601,432.1527,432.3064,8013.0
2023-12-11 13:10:00,449.92,450.04,449.84,449.86,4371.0,432.2583,432.3736,432.1815,432.2007,4371.0
2023-12-11 13:20:00,449.96,450.05,449.76,449.91,8793.0,432.2968,432.3832,432.1046,432.2487,8793.0
2023-12-11 13:30:00,449.92,450.03,449.84,449.85,4848.0,432.2583,432.364,432.1815,432.1911,4848.0
2023-12-11 13:40:00,450.01,450.21,449.83,450.02,9323.0,432.3448,432.537,432.1719,432.3544,9323.0
2023-12-11 13:50:00,450.05,450.2,449.89,450.14,11297.0,432.3832,432.5274,432.2295,432.4697,11297.0
2023-12-11 14:00:00,450.17,450.2,449.88,450.09,6366.0,432.4985,432.5274,432.2199,432.4217,6366.0
2023-12-11 14:10:00,450.09,450.57,450.06,450.41,4738.0,432.4217,432.8828,432.3929,432.7291,4738.0
2023-12-11 14:20:00,450.35,450.5,450.28,450.29,3432.0,432.6715,432.8156,432.6042,432.6138,3432.0
2023-12-11 14:30:00,450.35,450.6,450.27,450.33,4229.0,432.6715,432.9117,432.5946,432.6523,4229.0
2023-12-11 14:40:00,450.34,450.51,450.25,450.51,4345.0,432.6619,432.8252,432.5754,432.8252,4345.0
2023-12-11 14:50:00,450.49,450.51,449.84,449.97,6610.0,432.806,432.8252,432.1815,432.3064,6610.0
2023-12-11 15:00:00,449.97,450.07,449.85,449.99,12022.0,432.3064,432.4025,432.1911,432.3256,12022.0
2023-12-11 15:10:00,449.95,450.01,449.72,449.73,17567.0,432.2872,432.3448,432.0662,432.0758,17567.0
2023-12-11 15:20:00,449.73,449.8,449.51,449.71,23612.0,432.0758,432.1431,431.8644,432.0566,23612.0
2023-12-11 15:30:00,449.71,450.19,449.58,450.11,16034.0,432.0566,432.5177,431.9317,432.4409,16034.0
2023-12-11 15:40:00,450.15,450.18,449.66,449.68,18664.0,432.4793,432.5081,432.0086,432.0278,18664.0
2023-12-11 15:50:00,449.66,451.37,449.58,451.27,81802.0,432.0086,433.6514,431.9317,433.5554,81802.0
2023-12-12 09:30:00,451.68,451.92,450.58,451.15,16059.0,433.9493,434.1798,432.8924,433.4401,16059.0
2023-12-12 09:40:00,450.7,451.81,450.69,451.81,3307.0,433.0077,434.0742,432.9981,434.0742,3307.0
2023-12-12 09:50:00,451.5,451.81,450.77,450.77,4483.0,433.7763,434.0742,433.075,433.075,4483.0
2023-12-12 10:00:00,450.37,451.44,450.37,451.13,2931.0,432.6907,433.7187,432.6907,433.4208,2931.0
2023-12-12 10:10:00,451.27,451.61,451.06,451.27,3059.0,433.5554,433.882,433.3536,433.5554,3059.0
2023-12-12 10:20:00,451.25,451.47,451.19,451.35,4161.0,433.5361,433.7475,433.4785,433.6322,4161.0
2023-12-12 10:30:00,451.23,451.62,451.11,451.18,8914.0,433.5169,433.8916,433.4016,433.4689,8914.0
2023-12-12 10:40:00,451.19,451.34,450.94,450.94,7177.0,433.4785,433.6226,433.2383,433.2383,7177.0
2023-12-12 10:50:00,450.89,450.96,450.5,450.94,6971.0,433.1903,433.2575,432.8156,433.2383,6971.0
2023-12-12 11:00:00,451.01,451.33,450.93,451.18,5548.0,433.3056,433.613,433.2287,433.4689,5548.0
2023-12-12 11:10:00,451.18,451.29,450.88,450.9,5615.0,433.4689,433.5746,433.1807,433.1999,5615.0
2023-12-12 11:20:00,450.92,451.3,450.81,451.15,5821.0,433.2191,433.5842,433.1134,433.4401,5821.0
2023-12-12 11:30:00,451.21,451.31,450.99,451.23,4144.0,433.4977,433.5938,433.2863,433.5169,4144.0
2023-12-12 11:40:00,451.26,451.4,450.89,451.19,4249.0,433.5457,433.6803,433.1903,433.4785,4249.0
2023-12-12 11:50:00,451.05,451.61,451.05,451.34,5308.0,433.344,433.882,433.344,433.6226,5308.0
2023-12-12 12:00:00,451.31,451.8,451.31,451.68,7209.0,433.5938,434.0645,433.5938,433.9493,7209.0
2023-12-12 12:10:00,451.68,451.68,451.37,451.37,5986.0,433.9493,433.9493,433.6514,433.6514,5986.0
2023-12-12 12:20:00,451.5,451.87,451.44,451.45,10449.0,433.7763,434.1318,433.7187,433.7283,10449.0
2023-12-12 12:30:00,451.44,451.62,451.07,451.2,6559.0,433.7187,433.8916,433.3632,433.4881,6559.0
2023-12-12 12:40:00,451.25,451.49,450.95,451.16,8911.0,433.5361,433.7667,433.2479,433.4497,8911.0
2023-12-12 12:50:00,451.09,451.21,450.95,450.96,8596.0,433.3824,433.4977,433.2479,433.2575,8596.0
2023-12-12 13:00:00,451.03,451.48,450.84,451.11,15029.0,433.3248,433.7571,433.1422,433.4016,15029.0
2023-12-12 13:10:00,451.11,451.27,451.0,451.08,6850.0,433.4016,433.5554,433.296,433.3728,6850.0
2023-12-12 13:20:00,451.08,451.33,450.89,451.12,9368.0,433.3728,433.613,433.1903,433.4112,9368.0
2023-12-12 13:30:00,451.45,451.8,451.2,451.8,10427.0,433.7283,434.0645,433.4881,434.0645,10427.0
2023-12-12 13:40:00,451.52,451.75,451.37,451.49,9497.0,433.7955,434.0165,433.6514,433.7667,9497.0
2023-12-12 13:50:00,451.47,451.83,451.27,451.69,10696.0,433.7475,434.0934,433.5554,433.9589,10696.0
2023-12-12 14:00:00,451.62,451.81,451.53,451.73,3137.0,433.8916,434.0742,433.8051,433.9973,3137.0
2023-12-12 14:10:00,451.73,452.17,451.73,452.17,4987.0,433.9973,434.42,433.9973,434.42,4987.0
2023-12-12 14:20:00,452.06,452.31,451.96,452.31,4136.0,434.3143,434.5545,434.2183,434.5545,4136.0
2023-12-12 14:30:00,452.42,452.77,452.27,452.53,8525.0,434.6602,434.9965,434.5161,434.7659,8525.0
2023-12-12 14:40:00,452.53,452.89,452.52,452.74,5455.0,434.7659,435.1118,434.7563,434.9676,5455.0
2023-12-12 14:50:00,452.75,453.08,452.55,453.05,7217.0,434.9773,435.2943,434.7851,435.2655,7217.0
2023-12-12 15:00:00,453.19,453.58,453.0,453.52,10260.0,435.4,435.7747,435.2174,435.717,10260.0
2023-12-12 15:10:00,453.51,453.75,453.46,453.55,17308.0,435.7074,435.938,435.6594,435.7459,17308.0
2023-12-12 15:20:00,453.63,453.66,453.02,453.09,15475.0,435.8227,435.8515,435.2367,435.3039,15475.0
2023-12-12 15:30:00,453.19,453.19,452.48,452.5,14667.0,435.4,435.4,434.7179,434.7371,14667.0
2023-12-12 15:40:00,452.55,452.77,452.32,452.35,36039.0,434.7851,434.9965,434.5641,434.593,36039.0
2023-12-12 15:50:00,452.39,452.65,451.51,451.74,107310.0,434.6314,434.8812,433.7859,434.0069,107310.0
2023-12-13 09:30:00,452.95,453.18,451.38,451.6,20903.0,435.1694,435.3904,433.661,433.8724,20903.0
2023-12-13 09:40:00,451.52,451.79,450.5,451.7,9654.0,433.7955,434.0549,432.8156,433.9685,9654.0
2023-12-13 09:50:00,451.62,452.15,451.25,451.89,6579.0,433.8916,434.4008,433.5361,434.151,6579.0
2023-12-13 10:00:00,452.45,452.76,452.35,452.47,4421.0,434.689,434.9869,434.593,434.7082,4421.0
2023-12-13 10:10:00,452.36,452.36,451.79,451.84,8737.0,434.6026,434.6026,434.0549,434.103,8737.0
2023-12-13 10:20:00,451.77,452.67,451.77,452.67,5885.0,434.0357,434.9004,434.0357,434.9004,5885.0
2023-12-13 10:30:00,452.72,453.16,452.69,452.79,8500.0,434.9484,435.3712,434.9196,435.0157,8500.0
2023-12-13 10:40:00,452.78,452.82,452.22,452.53,15270.0,435.0061,435.0445,434.4681,434.7659,15270.0
2023-12-13 10:50:00,452.63,452.8,452.48,452.8,4398.0,434.862,435.0253,434.7179,435.0253,4398.0
2023-12-13 11:00:00,452.86,453.29,452.58,453.08,2363.0,435.0829,435.4961,434.8139,435.2943,2363.0
2023-12-13 11:10:00,453.1,453.35,453.1,453.31,5541.0,435.3135,435.5537,435.3135,435.5153,5541.0
2023-12-13 11:20:00,453.35,453.61,453.18,453.18,8537.0,435.5537,435.8035,435.3904,435.3904,8537.0
2023-12-13 11:30:00,453.13,453.3,452.91,453.15,4228.0,435.3423,435.5057,435.131,435.3616,4228.0
2023-12-13 11:40:00,453.09,453.09,452.81,452.91,2911.0,435.3039,435.3039,435.0349,435.131,2911.0
2023-12-13 11:50:00,452.75,453.0,452.64,452.77,4956.0,434.9773,435.2174,434.8716,434.9965,4956.0
2023-12-13 12:00:00,452.83,452.84,452.56,452.69,4727.0,435.0541,435.0637,434.7947,434.9196,4727.0
2023-12-13 12:10:00,452.61,452.69,452.45,452.46,6892.0,434.8428,434.9196,434.689,434.6986,6892.0
2023-12-13 12:20:00,452.44,452.53,452.33,452.4,8386.0,434.6794,434.7659,434.5737,434.641,8386.0
2023-12-13 12:30:00,452.43,452.77,452.43,452.58,4037.0,434.6698,434.9965,434.6698,434.8139,4037.0
2023-12-13 12:40:00,452.61,452.67,452.39,452.55,2977.0,434.8428,434.9004,434.6314,434.7851,2977.0
2023-12-13 12:50:00,452.53,452.82,452.53,452.78,6170.0,434.7659,435.0445,434.7659,435.0061,6170.0
2023-12-13 13:00:00,452.71,452.79,452.43,452.68,3801.0,434.9388,435.0157,434.6698,434.91,3801.0
2023-12-13 13:10:00,452.53,452.65,452.47,452.6,4095.0,434.7659,434.8812,434.7082,434.8331,4095.0
2023-12-13 13:20:00,452.65,452.65,452.32,452.47,6859.0,434.8812,434.8812,434.5641,434.7082,6859.0
2023-12-13 13:30:00,452.46,452.55,452.36,452.43,6003.0,434.6986,434.7851,434.6026,434.6698,6003.0
2023-12-13 13:40:00,452.49,452.52,452.33,452.49,11519.0,434.7275,434.7563,434.5737,434.7275,11519.0
2023-12-13 13:50:00,452.44,452.86,452.43,452.61,5564.0,434.6794,435.0829,434.6698,434.8428,5564.0
2023-12-13 14:00:00,452.82,454.09,452.82,453.78,11406.0,435.0445,436.2647,435.0445,435.9668,11406.0
2023-12-13 14:10:00,453.77,454.19,453.63,453.92,8214.0,435.9572,436.3607,435.8227,436.1013,8214.0
2023-12-13 14:20:00,454.0,454.07,453.29,453.43,12119.0,436.1782,436.2454,435.4961,435.6306,12119.0
2023-12-13 14:30:00,453.4,454.0,453.17,453.95,18284.0,435.6017,436.1782,435.3808,436.1302,18284.0
2023-12-13 14:40:00,453.84,453.94,453.27,453.43,11952.0,436.0245,436.1205,435.4768,435.6306,11952.0
2023-12-13 14:50:00,453.42,453.45,452.84,452.95,15249.0,435.621,435.6498,435.0637,435.1694,15249.0
2023-12-13 15:00:00,452.95,453.47,452.49,452.64,16167.0,435.1694,435.669,434.7275,434.8716,16167.0
2023-12-13 15:10:00,452.7,453.08,452.44,452.92,14788.0,434.9292,435.2943,434.6794,435.1406,14788.0
2023-12-13 15:20:00,452.88,453.1,452.42,452.42,19114.0,435.1022,435.3135,434.6602,434.6602,19114.0
2023-12-13 15:30:00,452.36,452.36,451.61,451.92,16257.0,434.6026,434.6026,433.882,434.1798,16257.0
2023-12-13 15:40:00,451.92,452.01,451.51,451.62,33621.0,434.1798,434.2663,433.7859,433.8916,33621.0
2023-12-13 15:50:00,451.68,451.79,450.71,451.46,165857.0,433.9493,434.0549,433.0173,433.7379,165857.0
2023-12-14 09:30:00,450.51,450.87,446.39,446.94,47257.0,432.8252,433.1711,428.8669,429.3953,47257.0
2023-12-14 09:40:00,446.94,447.0,445.22,446.05,34666.0,429.3953,429.453,427.7428,428.5403,34666.0
2023-12-14 09:50:00,446.03,446.2,444.3,444.44,23243.0,428.5211,428.6844,426.859,426.9935,23243.0
2023-12-14 10:00:00,444.46,445.21,443.14,443.41,31746.0,427.0127,427.7332,425.7445,426.0039,31746.0
2023-12-14 10:10:00,443.41,444.06,443.04,444.05,28312.0,426.0039,426.6284,425.6484,426.6188,28312.0
2023-12-14 10:20:00,444.06,444.43,443.43,444.37,15904.0,426.6284,426.9839,426.0231,426.9262,15904.0
2023-12-14 10:30:00,444.35,444.8,444.14,444.47,15245.0,426.907,427.3393,426.7052,427.0223,15245.0
2023-12-14 10:40:00,444.61,445.21,444.53,444.9,16421.0,427.1568,427.7332,427.0799,427.4354,16421.0
2023-12-14 10:50:00,444.9,444.95,444.2,444.46,23148.0,427.4354,427.4834,426.7629,427.0127,23148.0
2023-12-14 11:00:00,444.44,444.59,443.77,444.0,14264.0,426.9935,427.1376,426.3498,426.5707,14264.0
2023-12-14 11:10:00,444.01,444.25,443.48,443.62,17426.0,426.5803,426.8109,426.0712,426.2057,17426.0
2023-12-14 11:20:00,443.65,443.65,442.26,442.26,23398.0,426.2345,426.2345,424.899,424.899,23398.0
2023-12-14 11:30:00,442.21,442.26,441.44,442.07,19155.0,424.851,424.899,424.1112,424.7165,19155.0
2023-12-14 11:40:00,442.13,443.17,442.12,443.16,13102.0,424.7741,425.7733,424.7645,425.7637,13102.0
2023-12-14 11:50:00,443.25,443.87,443.14,443.87,14367.0,425.8502,426.4458,425.7445,426.4458,14367.0
2023-12-14 12:00:00,443.99,445.47,443.9,445.4,19600.0,426.5611,427.983,426.4747,427.9158,19600.0
2023-12-14 12:10:00,445.4,445.99,445.4,445.81,9153.0,427.9158,428.4826,427.9158,428.3097,9153.0
2023-12-14 12:20:00,445.85,446.84,445.85,446.77,10734.0,428.3481,429.2993,428.3481,429.232,10734.0
2023-12-14 12:30:00,446.94,447.29,446.72,447.18,16425.0,429.3953,429.7316,429.184,429.6259,16425.0
2023-12-14 12:40:00,447.13,448.04,447.1,447.97,15853.0,429.5779,430.4521,429.549,430.3849,15853.0
2023-12-14 12:50:00,448.05,448.96,448.05,448.82,13150.0,430.4618,431.336,430.4618,431.2015,13150.0
2023-12-14 13:00:00,448.81,448.82,447.07,447.31,15003.0,431.1919,431.2015,429.5202,429.7508,15003.0
2023-12-14 13:10:00,447.27,447.56,447.18,447.28,7689.0,429.7124,429.991,429.6259,429.722,7689.0
2023-12-14 13:20:00,447.33,447.34,446.92,447.08,8841.0,429.77,429.7796,429.3761,429.5298,8841.0
2023-12-14 13:30:00,446.92,447.08,446.35,446.57,9621.0,429.3761,429.5298,428.8285,429.0399,9621.0
2023-12-14 13:40:00,446.47,447.13,446.44,447.03,11310.0,428.9438,429.5779,428.915,429.4818,11310.0
2023-12-14 13:50:00,447.06,447.07,446.41,446.93,16249.0,429.5106,429.5202,428.8861,429.3857,16249.0
2023-12-14 14:00:00,446.94,447.04,446.39,446.44,23183.0,429.3953,429.4914,428.8669,428.915,23183.0
2023-12-14 14:10:00,446.43,446.82,446.09,446.1,11447.0,428.9053,429.28,428.5787,428.5883,11447.0
2023-12-14 14:20:00,446.1,446.15,445.53,445.53,9876.0,428.5883,428.6363,428.0407,428.0407,9876.0
2023-12-14 14:30:00,445.52,445.81,445.18,445.26,17501.0,428.0311,428.3097,427.7044,427.7813,17501.0
2023-12-14 14:40:00,445.25,445.43,445.18,445.25,9449.0,427.7717,427.9446,427.7044,427.7717,9449.0
2023-12-14 14:50:00,445.29,445.91,445.17,445.88,12787.0,427.8101,428.4058,427.6948,428.3769,12787.0
2023-12-14 15:00:00,445.94,446.05,445.61,446.05,9945.0,428.4346,428.5403,428.1175,428.5403,9945.0
2023-12-14 15:10:00,446.04,446.55,445.92,446.31,12985.0,428.5307,429.0206,428.4154,428.7901,12985.0
2023-12-14 15:20:00,446.43,447.14,446.34,446.91,27038.0,428.9053,429.5875,428.8189,429.3665,27038.0
2023-12-14 15:30:00,446.88,446.94,446.05,446.06,33597.0,429.3377,429.3953,428.5403,428.5499,33597.0
2023-12-14 15:40:00,446.11,446.32,445.09,445.21,26912.0,428.5979,428.7997,427.618,427.7332,26912.0
2023-12-14 15:50:00,445.22,445.89,445.16,445.45,98420.0,427.7428,428.3865,427.6852,427.9638,98420.0
2023-12-15 09:30:00,441.0,444.37,441.0,442.86,254690.0,423.6885,426.9262,423.6885,425.4755,254690.0
2023-12-15 09:40:00,442.86,444.55,442.86,443.29,26080.0,425.4755,427.0991,425.4755,425.8886,26080.0
2023-12-15 09:50:00,443.29,443.87,441.46,441.55,26619.0,425.8886,426.4458,424.1304,424.2169,26619.0
2023-12-15 10:00:00,441.47,441.83,438.86,439.01,46536.0,424.1401,424.4859,421.6325,421.7766,46536.0
2023-12-15 10:10:00,439.1,440.77,439.01,440.01,41959.0,421.8631,423.4675,421.7766,422.7374,41959.0
2023-12-15 10:20:00,440.0,440.3,439.77,440.0,24434.0,422.7278,423.016,422.5068,422.7278,24434.0
2023-12-15 10:30:00,439.81,440.45,439.78,440.13,17216.0,422.5452,423.1601,422.5164,422.8527,17216.0
2023-12-15 10:40:00,440.19,440.37,439.95,440.04,21769.0,422.9103,423.0832,422.6797,422.7662,21769.0
2023-12-15 10:50:00,440.16,440.86,439.93,440.24,21696.0,422.8815,423.554,422.6605,422.9583,21696.0
2023-12-15 11:00:00,440.44,440.51,439.65,439.94,19056.0,423.1505,423.2177,422.3915,422.6701,19056.0
2023-12-15 11:10:00,440.09,440.11,439.75,439.75,19453.0,422.8142,422.8334,422.4876,422.4876,19453.0
2023-12-15 11:20:00,439.81,439.92,439.05,439.18,22043.0,422.5452,422.6509,421.8151,421.9399,22043.0
2023-12-15 11:30:00,439.18,439.38,438.78,438.82,27667.0,421.9399,422.1321,421.5557,421.5941,27667.0
2023-12-15 11:40:00,438.8,439.36,438.71,439.25,20774.0,421.5749,422.1129,421.4884,422.0072,20774.0
2023-12-15 11:50:00,439.36,439.59,438.93,439.01,23123.0,422.1129,422.3339,421.6998,421.7766,23123.0
2023-12-15 12:00:00,439.02,440.28,438.96,440.25,36132.0,421.7862,422.9968,421.7286,422.9679,36132.0
2023-12-15 12:10:00,440.27,440.48,440.01,440.38,16920.0,422.9872,423.1889,422.7374,423.0928,16920.0
2023-12-15 12:20:00,440.39,441.34,440.39,441.32,10554.0,423.1024,424.0152,423.1024,423.9959,10554.0
2023-12-15 12:30:00,441.41,441.69,441.24,441.56,18929.0,424.0824,424.3514,423.9191,424.2265,18929.0
2023-12-15 12:40:00,441.51,441.87,441.19,441.46,17717.0,424.1785,424.5244,423.871,424.1304,17717.0
2023-12-15 12:50:00,441.56,441.92,441.56,441.72,12383.0,424.2265,424.5724,424.2265,424.3802,12383.0
2023-12-15 13:00:00,441.65,442.22,441.65,442.19,10449.0,424.313,424.8606,424.313,424.8318,10449.0
2023-12-15 13:10:00,442.3,442.42,442.18,442.35,10303.0,424.9375,425.0528,424.8222,424.9855,10303.0
2023-12-15 13:20:00,442.36,442.48,442.19,442.31,13689.0,424.9951,425.1104,424.8318,424.9471,13689.0
2023-12-15 13:30:00,442.29,442.81,442.29,442.77,5009.0,424.9279,425.4275,424.9279,425.389,5009.0
2023-12-15 13:40:00,442.77,443.43,442.64,443.4,10886.0,425.389,426.0231,425.2641,425.9943,10886.0
2023-12-15 13:50:00,443.43,443.84,443.41,443.41,16948.0,426.0231,426.417,426.0039,426.0039,16948.0
2023-12-15 14:00:00,443.32,443.5,442.36,442.75,12038.0,425.9174,426.0904,424.9951,425.3698,12038.0
2023-12-15 14:10:00,442.73,443.02,442.66,442.88,5771.0,425.3506,425.6292,425.2833,425.4947,5771.0
2023-12-15 14:20:00,442.95,443.09,442.71,442.86,10326.0,425.562,425.6965,425.3314,425.4755,10326.0
2023-12-15 14:30:00,442.95,443.23,442.86,443.03,7258.0,425.562,425.831,425.4755,425.6388,7258.0
2023-12-15 14:40:00,443.14,443.31,443.08,443.15,8490.0,425.7445,425.9078,425.6869,425.7541,8490.0
2023-12-15 14:50:00,443.24,443.24,442.81,442.96,9199.0,425.8406,425.8406,425.4275,425.5716,9199.0
2023-12-15 15:00:00,442.97,443.27,442.86,443.1,7241.0,425.5812,425.8694,425.4755,425.7061,7241.0
2023-12-15 15:10:00,443.14,443.14,442.74,442.87,9802.0,425.7445,425.7445,425.3602,425.4851,9802.0
2023-12-15 15:20:00,442.87,442.95,442.47,442.47,20320.0,425.4851,425.562,425.1008,425.1008,20320.0
2023-12-15 15:30:00,442.45,442.53,442.01,442.03,22940.0,425.0816,425.1584,424.6589,424.6781,22940.0
2023-12-15 15:40:00,442.08,442.89,441.9,442.6,36135.0,424.7261,425.5043,424.5532,425.2257,36135.0
2023-12-15 15:50:00,442.6,443.45,441.73,441.79,91892.0,425.2257,426.0423,424.3898,424.4475,91892.0
2023-12-18 09:30:00,442.71,447.0,442.27,446.55,48486.0,425.3314,429.453,424.9087,429.0206,48486.0
2023-12-18 09:40:00,446.06,446.67,445.46,445.9,7061.0,428.5499,429.1359,427.9734,428.3962,7061.0
2023-12-18 09:50:00,445.71,445.71,444.96,445.57,12329.0,428.2136,428.2136,427.4931,428.0791,12329.0
2023-12-18 10:00:00,445.29,445.29,444.77,444.78,11334.0,427.8101,427.8101,427.3105,427.3201,11334.0
2023-12-18 10:10:00,444.78,445.55,444.76,445.31,10200.0,427.3201,428.0599,427.3009,427.8293,10200.0
2023-12-18 10:20:00,445.18,446.22,445.18,445.36,9068.0,427.7044,428.7036,427.7044,427.8774,9068.0
2023-12-18 10:30:00,445.3,445.79,445.3,445.73,7211.0,427.8197,428.2905,427.8197,428.2328,7211.0
2023-12-18 10:40:00,445.83,446.45,445.69,446.04,6780.0,428.3289,428.9246,428.1944,428.5307,6780.0
2023-12-18 10:50:00,446.17,447.15,446.13,447.06,11203.0,428.6556,429.5971,428.6171,429.5106,11203.0
2023-12-18 11:00:00,447.09,447.16,446.5,446.67,9788.0,429.5394,429.6067,428.9726,429.1359,9788.0
2023-12-18 11:10:00,446.66,446.72,446.22,446.62,7371.0,429.1263,429.184,428.7036,429.0879,7371.0
2023-12-18 11:20:00,446.56,446.61,446.24,446.54,8513.0,429.0302,429.0783,428.7228,429.011,8513.0
2023-12-18 11:30:00,446.56,446.63,446.19,446.55,4936.0,429.0302,429.0975,428.6748,429.0206,4936.0
2023-12-18 11:40:00,446.46,446.48,446.24,446.38,2710.0,428.9342,428.9534,428.7228,428.8573,2710.0
2023-12-18 11:50:00,446.29,446.49,446.27,446.34,4348.0,428.7708,428.963,428.7516,428.8189,4348.0
2023-12-18 12:00:00,446.38,446.45,446.23,446.31,3845.0,428.8573,428.9246,428.7132,428.7901,3845.0
2023-12-18 12:10:00,446.32,446.76,446.32,446.58,9784.0,428.7997,429.2224,428.7997,429.0495,9784.0
2023-12-18 12:20:00,446.59,447.25,446.56,447.04,8213.0,429.0591,429.6932,429.0302,429.4914,8213.0
2023-12-18 12:30:00,446.93,447.12,446.83,447.01,4319.0,429.3857,429.5683,429.2896,429.4626,4319.0
2023-12-18 12:40:00,447.12,447.26,447.0,447.2,5824.0,429.5683,429.7028,429.453,429.6451,5824.0
2023-12-18 12:50:00,447.14,447.14,446.84,447.08,2981.0,429.5875,429.5875,429.2993,429.5298,2981.0
2023-12-18 13:00:00,446.94,447.03,446.76,446.98,5293.0,429.3953,429.4818,429.2224,429.4338,5293.0
2023-12-18 13:10:00,447.04,447.09,446.85,446.9,5793.0,429.4914,429.5394,429.3089,429.3569,5793.0
2023-12-18 13:20:00,447.0,447.04,446.64,446.73,6982.0,429.453,429.4914,429.1071,429.1936,6982.0
2023-12-18 13:30:00,446.65,446.7,446.28,446.34,7176.0,429.1167,429.1647,428.7612,428.8189,7176.0
2023-12-18 13:40:00,446.24,446.37,446.21,446.21,2905.0,428.7228,428.8477,428.694,428.694,2905.0
2023-12-18 13:50:00,446.34,446.34,446.11,446.15,3955.0,428.8189,428.8189,428.5979,428.6363,3955.0
2023-12-18 14:00:00,446.17,446.59,446.07,446.11,9228.0,428.6556,429.0591,428.5595,428.5979,9228.0
2023-12-18 14:10:00,446.18,446.28,445.99,446.17,5974.0,428.6652,428.7612,428.4826,428.6556,5974.0
2023-12-18 14:20:00,446.16,446.26,445.76,445.83,5449.0,428.6459,428.742,428.2616,428.3289,5449.0
2023-12-18 14:30:00,445.83,445.83,445.53,445.53,7664.0,428.3289,428.3289,428.0407,428.0407,7664.0
2023-12-18 14:40:00,445.5,445.81,445.19,445.72,11491.0,428.0119,428.3097,427.714,428.2232,11491.0
2023-12-18 14:50:00,445.71,446.24,445.67,446.24,7183.0,428.2136,428.7228,428.1752,428.7228,7183.0
2023-12-18 15:00:00,446.17,446.34,446.13,446.26,5600.0,428.6556,428.8189,428.6171,428.742,5600.0
2023-12-18 15:10:00,446.24,446.45,446.03,446.1,20132.0,428.7228,428.9246,428.5211,428.5883,20132.0
2023-12-18 15:20:00,446.14,446.48,446.07,446.23,4182.0,428.6267,428.9534,428.5595,428.7132,4182.0
2023-12-18 15:30:00,446.23,446.62,446.12,446.22,12979.0,428.7132,429.0879,428.6075,428.7036,12979.0
2023-12-18 15:40:00,446.22,446.45,446.18,446.41,13675.0,428.7036,428.9246,428.6652,428.8861,13675.0
2023-12-18 15:50:00,446.34,446.95,446.23,446.91,84191.0,428.8189,429.4049,428.7132,429.3665,84191.0
2023-12-19 09:30:00,447.68,448.59,446.77,447.77,22732.0,430.1063,430.9806,429.232,430.1927,22732.0
2023-12-19 09:40:00,447.52,447.52,446.15,447.09,8605.0,429.9526,429.9526,428.6363,429.5394,8605.0
2023-12-19 09:50:00,446.9,447.28,446.5,446.75,7450.0,429.3569,429.722,428.9726,429.2128,7450.0
2023-12-19 10:00:00,446.79,447.56,446.67,447.14,10334.0,429.2512,429.991,429.1359,429.5875,10334.0
2023-12-19 10:10:00,446.82,447.32,446.47,446.99,4521.0,429.28,429.7604,428.9438,429.4434,4521.0
2023-12-19 10:20:00,447.19,447.8,446.49,446.49,3908.0,429.6355,430.2216,428.963,428.963,3908.0
2023-12-19 10:30:00,446.65,446.88,446.28,446.63,8082.0,429.1167,429.3377,428.7612,429.0975,8082.0
2023-12-19 10:40:00,446.97,447.47,446.86,447.42,5129.0,429.4242,429.9045,429.3185,429.8565,5129.0
2023-12-19 10:50:00,447.21,447.38,446.8,446.98,7299.0,429.6547,429.8181,429.2608,429.4338,7299.0
2023-12-19 11:00:00,446.84,447.15,446.79,447.1,4339.0,429.2993,429.5971,429.2512,429.549,4339.0
2023-12-19 11:10:00,447.17,447.17,446.85,447.09,3985.0,429.6163,429.6163,429.3089,429.5394,3985.0
2023-12-19 11:20:00,446.97,447.16,446.85,447.13,3564.0,429.4242,429.6067,429.3089,429.5779,3564.0
2023-12-19 11:30:00,446.98,447.26,446.86,447.25,8458.0,429.4338,429.7028,429.3185,429.6932,8458.0
2023-12-19 11:40:00,447.18,447.39,446.99,447.12,7041.0,429.6259,429.8277,429.4434,429.5683,7041.0
2023-12-19 11:50:00,447.22,447.44,447.21,447.42,8097.0,429.6643,429.8757,429.6547,429.8565,8097.0
2023-12-19 12:00:00,447.43,447.66,447.42,447.5,5032.0,429.8661,430.0871,429.8565,429.9333,5032.0
2023-12-19 12:10:00,447.61,447.64,447.06,447.2,2499.0,430.039,430.0679,429.5106,429.6451,2499.0
2023-12-19 12:20:00,447.06,447.06,446.89,446.89,1933.0,429.5106,429.5106,429.3473,429.3473,1933.0
2023-12-19 12:30:00,446.91,447.15,446.9,447.0,2913.0,429.3665,429.5971,429.3569,429.453,2913.0
2023-12-19 12:40:00,446.92,446.92,446.64,446.75,7895.0,429.3761,429.3761,429.1071,429.2128,7895.0
2023-12-19 12:50:00,446.66,447.14,446.66,446.99,3857.0,429.1263,429.5875,429.1263,429.4434,3857.0
2023-12-19 13:00:00,446.91,447.07,446.82,447.07,2777.0,429.3665,429.5202,429.28,429.5202,2777.0
2023-12-19 13:10:00,447.15,447.5,447.15,447.49,2123.0,429.5971,429.9333,429.5971,429.9237,2123.0
2023-12-19 13:20:00,447.66,447.66,447.23,447.23,2732.0,430.0871,430.0871,429.6739,429.6739,2732.0
2023-12-19 13:30:00,447.15,447.27,446.91,447.06,2399.0,429.5971,429.7124,429.3665,429.5106,2399.0
2023-12-19 13:40:00,447.02,447.13,447.0,447.03,1710.0,429.4722,429.5779,429.453,429.4818,1710.0
2023-12-19 13:50:00,446.97,447.13,446.91,447.01,4214.0,429.4242,429.5779,429.3665,429.4626,4214.0
2023-12-19 14:00:00,447.1,447.33,446.99,447.18,3222.0,429.549,429.77,429.4434,429.6259,3222.0
2023-12-19 14:10:00,447.0,447.16,446.92,446.92,2288.0,429.453,429.6067,429.3761,429.3761,2288.0
2023-12-19 14:20:00,446.92,447.17,446.81,447.12,3526.0,429.3761,429.6163,429.2704,429.5683,3526.0
2023-12-19 14:30:00,447.12,447.2,446.92,447.02,2357.0,429.5683,429.6451,429.3761,429.4722,2357.0
2023-12-19 14:40:00,447.02,447.11,446.79,446.95,4300.0,429.4722,429.5587,429.2512,429.4049,4300.0
2023-12-19 14:50:00,447.0,447.14,446.87,447.05,8233.0,429.453,429.5875,429.3281,429.501,8233.0
2023-12-19 15:00:00,447.11,447.28,446.9,447.21,3896.0,429.5587,429.722,429.3569,429.6547,3896.0
2023-12-19 15:10:00,447.19,447.25,447.01,447.19,4280.0,429.6355,429.6932,429.4626,429.6355,4280.0
2023-12-19 15:20:00,447.11,447.14,446.81,446.99,2558.0,429.5587,429.5875,429.2704,429.4434,2558.0
2023-12-19 15:30:00,447.03,447.09,446.84,447.05,4603.0,429.4818,429.5394,429.2993,429.501,4603.0
2023-12-19 15:40:00,447.1,447.5,447.1,447.32,5395.0,429.549,429.9333,429.549,429.7604,5395.0
2023-12-19 15:50:00,447.31,448.02,447.15,448.02,28290.0,429.7508,430.4329,429.5971,430.4329,28290.0
2023-12-20 09:30:00,448.04,448.4,447.25,447.63,20275.0,430.4521,430.798,429.6932,430.0582,20275.0
2023-12-20 09:40:00,447.48,447.48,446.38,446.39,6843.0,429.9141,429.9141,428.8573,428.8669,6843.0
2023-12-20 09:50:00,446.38,447.06,446.13,446.82,7476.0,428.8573,429.5106,428.6171,429.28,7476.0
2023-12-20 10:00:00,446.72,447.27,446.21,446.54,7094.0,429.184,429.7124,428.694,429.011,7094.0
2023-12-20 10:10:00,446.54,446.87,446.12,446.12,4594.0,429.011,429.3281,428.6075,428.6075,4594.0
2023-12-20 10:20:00,446.01,446.28,445.8,446.25,11332.0,428.5018,428.7612,428.3001,428.7324,11332.0
2023-12-20 10:30:00,446.28,446.86,446.15,446.64,4564.0,428.7612,429.3185,428.6363,429.1071,4564.0
2023-12-20 10:40:00,446.79,446.79,446.06,446.69,10881.0,429.2512,429.2512,428.5499,429.1551,10881.0
2023-12-20 10:50:00,446.74,446.93,446.66,446.85,2819.0,429.2032,429.3857,429.1263,429.3089,2819.0
2023-12-20 11:00:00,446.93,447.18,446.86,446.86,2109.0,429.3857,429.6259,429.3185,429.3185,2109.0
2023-12-20 11:10:00,447.0,447.33,446.88,447.26,3437.0,429.453,429.77,429.3377,429.7028,3437.0
2023-12-20 11:20:00,447.15,447.36,447.09,447.36,2653.0,429.5971,429.7988,429.5394,429.7988,2653.0
2023-12-20 11:30:00,447.18,447.45,447.17,447.39,4196.0,429.6259,429.8853,429.6163,429.8277,4196.0
2023-12-20 11:40:00,447.47,447.5,447.19,447.23,3986.0,429.9045,429.9333,429.6355,429.6739,3986.0
2023-12-20 11:50:00,447.12,447.52,447.11,447.44,3102.0,429.5683,429.9526,429.5587,429.8757,3102.0
2023-12-20 12:00:00,447.31,447.65,447.31,447.6,5405.0,429.7508,430.0775,429.7508,430.0294,5405.0
2023-12-20 12:10:00,447.6,447.87,447.45,447.86,4684.0,430.0294,430.2888,429.8853,430.2792,4684.0
2023-12-20 12:20:00,447.89,447.89,447.77,447.86,1400.0,430.308,430.308,430.1927,430.2792,1400.0
2023-12-20 12:30:00,447.92,447.97,447.58,447.67,3851.0,430.3369,430.3849,430.0102,430.0967,3851.0
2023-12-20 12:40:00,447.74,448.1,447.73,447.89,3010.0,430.1639,430.5098,430.1543,430.308,3010.0
2023-12-20 12:50:00,448.09,448.55,447.86,448.02,10566.0,430.5002,430.9421,430.2792,430.4329,10566.0
2023-12-20 13:00:00,448.02,448.05,447.61,447.63,4702.0,430.4329,430.4618,430.039,430.0582,4702.0
2023-12-20 13:10:00,447.39,447.78,447.38,447.39,2409.0,429.8277,430.2024,429.8181,429.8277,2409.0
2023-12-20 13:20:00,447.7,447.81,447.38,447.41,3096.0,430.1255,430.2312,429.8181,429.8469,3096.0
2023-12-20 13:30:00,447.4,447.64,447.34,447.41,5241.0,429.8373,430.0679,429.7796,429.8469,5241.0
2023-12-20 13:40:00,447.49,447.66,447.38,447.66,7917.0,429.9237,430.0871,429.8181,430.0871,7917.0
2023-12-20 13:50:00,447.65,447.85,447.55,447.57,4768.0,430.0775,430.2696,429.9814,430.0006,4768.0
2023-12-20 14:00:00,447.58,447.78,447.46,447.75,4505.0,430.0102,430.2024,429.8949,430.1735,4505.0
2023-12-20 14:10:00,447.75,447.9,447.63,447.9,4202.0,430.1735,430.3176,430.0582,430.3176,4202.0
2023-12-20 14:20:00,447.83,448.0,447.73,447.97,4634.0,430.2504,430.4137,430.1543,430.3849,4634.0
2023-12-20 14:30:00,447.99,448.02,447.57,447.59,15368.0,430.4041,430.4329,430.0006,430.0198,15368.0
2023-12-20 14:40:00,447.7,447.85,447.44,447.51,20093.0,430.1255,430.2696,429.8757,429.943,20093.0
2023-12-20 14:50:00,447.5,447.5,445.23,445.47,35947.0,429.9333,429.9333,427.7525,427.983,35947.0
2023-12-20 15:00:00,445.68,445.8,444.96,445.08,24974.0,428.1848,428.3001,427.4931,427.6083,24974.0
2023-12-20 15:10:00,445.04,445.53,444.94,445.31,17117.0,427.5699,428.0407,427.4738,427.8293,17117.0
2023-12-20 15:20:00,445.27,445.42,444.48,444.5,19867.0,427.7909,427.935,427.0319,427.0511,19867.0
2023-12-20 15:30:00,444.56,444.91,444.53,444.72,28895.0,427.1088,427.445,427.0799,427.2625,28895.0
2023-12-20 15:40:00,444.84,445.3,444.8,445.19,38477.0,427.3778,427.8197,427.3393,427.714,38477.0
2023-12-20 15:50:00,445.35,445.54,442.57,442.6,73544.0,427.8677,428.0503,425.1969,425.2257,73544.0
2023-12-21 09:30:00,444.24,446.13,444.21,446.13,15577.0,426.8013,428.6171,426.7725,428.6171,15577.0
2023-12-21 09:40:00,446.12,446.86,445.29,446.75,7696.0,428.6075,429.3185,427.8101,429.2128,7696.0
2023-12-21 09:50:00,446.52,446.69,446.08,446.66,5506.0,428.9918,429.1551,428.5691,429.1263,5506.0
2023-12-21 10:00:00,446.51,447.1,446.51,447.06,8688.0,428.9822,429.549,428.9822,429.5106,8688.0
2023-12-21 10:10:00,446.83,447.29,446.58,447.12,4474.0,429.2896,429.7316,429.0495,429.5683,4474.0
2023-12-21 10:20:00,446.96,447.43,446.66,447.18,9140.0,429.4145,429.8661,429.1263,429.6259,9140.0
2023-12-21 10:30:00,447.28,447.41,447.05,447.25,4368.0,429.722,429.8469,429.501,429.6932,4368.0
2023-12-21 10:40:00,447.35,447.45,447.06,447.35,2922.0,429.7892,429.8853,429.5106,429.7892,2922.0
2023-12-21 10:50:00,447.47,447.79,447.3,447.78,2515.0,429.9045,430.212,429.7412,430.2024,2515.0
2023-12-21 11:00:00,447.84,447.84,446.92,447.05,4023.0,430.26,430.26,429.3761,429.501,4023.0
2023-12-21 11:10:00,447.13,447.33,446.85,447.33,2098.0,429.5779,429.77,429.3089,429.77,2098.0
2023-12-21 11:20:00,447.67,447.83,447.4,447.67,3051.0,430.0967,430.2504,429.8373,430.0967,3051.0
2023-12-21 11:30:00,447.61,447.61,446.87,447.2,5479.0,430.039,430.039,429.3281,429.6451,5479.0
2023-12-21 11:40:00,447.21,447.29,446.95,447.14,1898.0,429.6547,429.7316,429.4049,429.5875,1898.0
2023-12-21 11:50:00,447.17,447.17,446.91,447.03,2735.0,429.6163,429.6163,429.3665,429.4818,2735.0
2023-12-21 12:00:00,446.84,446.96,446.41,446.6,6522.0,429.2993,429.4145,428.8861,429.0687,6522.0
2023-12-21 12:10:00,446.5,446.72,446.26,446.38,6105.0,428.9726,429.184,428.742,428.8573,6105.0
2023-12-21 12:20:00,446.4,446.43,446.14,446.4,6211.0,428.8765,428.9053,428.6267,428.8765,6211.0
2023-12-21 12:30:00,446.39,446.71,446.3,446.56,4797.0,428.8669,429.1744,428.7805,429.0302,4797.0
2023-12-21 12:40:00,446.63,447.01,446.63,446.94,4580.0,429.0975,429.4626,429.0975,429.3953,4580.0
2023-12-21 12:50:00,447.0,447.02,446.76,446.87,3400.0,429.453,429.4722,429.2224,429.3281,3400.0
2023-12-21 13:00:00,446.83,447.11,446.76,446.97,2871.0,429.2896,429.5587,429.2224,429.4242,2871.0
2023-12-21 13:10:00,446.93,447.01,446.88,446.93,3231.0,429.3857,429.4626,429.3377,429.3857,3231.0
2023-12-21 13:20:00,446.94,447.39,446.93,447.21,3553.0,429.3953,429.8277,429.3857,429.6547,3553.0
2023-12-21 13:30:00,447.36,447.42,446.88,447.04,3708.0,429.7988,429.8565,429.3377,429.4914,3708.0
2023-12-21 13:40:00,447.1,447.33,446.88,447.22,3900.0,429.549,429.77,429.3377,429.6643,3900.0
2023-12-21 13:50:00,447.27,447.27,447.01,447.12,4006.0,429.7124,429.7124,429.4626,429.5683,4006.0
2023-12-21 14:00:00,447.05,447.26,446.99,447.05,3400.0,429.501,429.7028,429.4434,429.501,3400.0
2023-12-21 14:10:00,447.01,447.08,446.87,447.07,3715.0,429.4626,429.5298,429.3281,429.5202,3715.0
2023-12-21 14:20:00,447.22,447.35,447.07,447.31,2527.0,429.6643,429.7892,429.5202,429.7508,2527.0
2023-12-21 14:30:00,447.16,447.22,446.96,447.09,3120.0,429.6067,429.6643,429.4145,429.5394,3120.0
2023-12-21 14:40:00,447.11,447.16,447.0,447.0,4789.0,429.5587,429.6067,429.453,429.453,4789.0
2023-12-21 14:50:00,447.0,447.0,446.71,446.71,1851.0,429.453,429.453,429.1744,429.1744,1851.0
2023-12-21 15:00:00,446.76,447.03,446.74,446.8,6198.0,429.2224,429.4818,429.2032,429.2608,6198.0
2023-12-21 15:10:00,446.76,447.05,446.76,446.97,5511.0,429.2224,429.501,429.2224,429.4242,5511.0
2023-12-21 15:20:00,446.93,447.47,446.85,447.29,5238.0,429.3857,429.9045,429.3089,429.7316,5238.0
2023-12-21 15:30:00,447.53,447.92,447.24,447.73,7044.0,429.9622,430.3369,429.6836,430.1543,7044.0
2023-12-21 15:40:00,447.71,447.91,447.38,447.48,7833.0,430.1351,430.3273,429.8181,429.9141,7833.0
2023-12-21 15:50:00,447.41,448.1,447.25,448.02,38868.0,429.8469,430.5098,429.6932,430.4329,38868.0
2023-12-22 09:30:00,450.0,450.47,449.07,450.47,20079.0,432.3352,432.7868,431.4417,432.7868,20079.0
2023-12-22 09:40:00,450.09,450.54,449.63,449.98,5071.0,432.4217,432.854,431.9797,432.316,5071.0
2023-12-22 09:50:00,449.62,450.65,449.62,449.92,3872.0,431.9701,432.9597,431.9701,432.2583,3872.0
2023-12-22 10:00:00,450.0,450.98,450.0,450.84,6552.0,432.3352,433.2767,432.3352,433.1422,6552.0
2023-12-22 10:10:00,450.78,450.9,450.36,450.45,6539.0,433.0846,433.1999,432.6811,432.7675,6539.0
2023-12-22 10:20:00,450.76,451.25,450.76,451.2,5713.0,433.0654,433.5361,433.0654,433.4881,5713.0
2023-12-22 10:30:00,451.31,451.74,450.59,450.59,8019.0,433.5938,434.0069,432.902,432.902,8019.0
2023-12-22 10:40:00,450.64,451.5,450.63,451.14,2396.0,432.9501,433.7763,432.9405,433.4305,2396.0
2023-12-22 10:50:00,451.33,451.45,450.81,450.81,2475.0,433.613,433.7283,433.1134,433.1134,2475.0
2023-12-22 11:00:00,450.58,451.22,450.47,451.0,4014.0,432.8924,433.5073,432.7868,433.296,4014.0
2023-12-22 11:10:00,450.84,451.05,450.64,450.96,3625.0,433.1422,433.344,432.9501,433.2575,3625.0
2023-12-22 11:20:00,451.1,451.29,450.63,450.76,2225.0,433.392,433.5746,432.9405,433.0654,2225.0
2023-12-22 11:30:00,450.93,451.05,450.79,451.03,1339.0,433.2287,433.344,433.0942,433.3248,1339.0
2023-12-22 11:40:00,450.85,451.0,450.67,450.78,5262.0,433.1518,433.296,432.9789,433.0846,5262.0
2023-12-22 11:50:00,450.71,451.0,450.7,450.79,3064.0,433.0173,433.296,433.0077,433.0942,3064.0
2023-12-22 12:00:00,450.79,450.9,450.44,450.45,3208.0,433.0942,433.1999,432.7579,432.7675,3208.0
2023-12-22 12:10:00,450.55,450.67,450.22,450.33,1874.0,432.8636,432.9789,432.5466,432.6523,1874.0
2023-12-22 12:20:00,450.49,450.59,450.18,450.32,9010.0,432.806,432.902,432.5081,432.6426,9010.0
2023-12-22 12:30:00,450.31,450.47,450.25,450.47,4034.0,432.633,432.7868,432.5754,432.7868,4034.0
2023-12-22 12:40:00,450.34,450.61,450.21,450.33,2581.0,432.6619,432.9213,432.537,432.6523,2581.0
2023-12-22 12:50:00,450.29,450.38,450.22,450.25,2367.0,432.6138,432.7003,432.5466,432.5754,2367.0
2023-12-22 13:00:00,450.26,450.53,450.25,450.53,2493.0,432.585,432.8444,432.5754,432.8444,2493.0
2023-12-22 13:10:00,450.4,450.42,450.31,450.37,1477.0,432.7195,432.7387,432.633,432.6907,1477.0
2023-12-22 13:20:00,450.37,450.37,450.13,450.25,3200.0,432.6907,432.6907,432.4601,432.5754,3200.0
2023-12-22 13:30:00,450.2,450.2,449.94,449.95,4902.0,432.5274,432.5274,432.2776,432.2872,4902.0
2023-12-22 13:40:00,449.87,449.88,449.65,449.78,2170.0,432.2103,432.2199,431.9989,432.1238,2170.0
2023-12-22 13:50:00,449.88,449.88,449.5,449.78,3661.0,432.2199,432.2199,431.8548,432.1238,3661.0
2023-12-22 14:00:00,449.58,449.68,449.16,449.22,2645.0,431.9317,432.0278,431.5282,431.5858,2645.0
2023-12-22 14:10:00,449.21,449.38,449.0,449.05,3551.0,431.5762,431.7395,431.3745,431.4225,3551.0
2023-12-22 14:20:00,449.04,449.04,448.41,448.52,3096.0,431.4129,431.4129,430.8076,430.9133,3096.0
2023-12-22 14:30:00,448.34,448.99,448.22,448.99,3513.0,430.7404,431.3649,430.6251,431.3649,3513.0
2023-12-22 14:40:00,448.99,449.61,448.99,449.57,3356.0,431.3649,431.9605,431.3649,431.9221,3356.0
2023-12-22 14:50:00,449.62,449.79,449.62,449.77,3456.0,431.9701,432.1335,431.9701,432.1142,3456.0
2023-12-22 15:00:00,449.75,449.86,449.51,449.51,2917.0,432.095,432.2007,431.8644,431.8644,2917.0
2023-12-22 15:10:00,449.63,449.71,449.55,449.67,2536.0,431.9797,432.0566,431.9029,432.0182,2536.0
2023-12-22 15:20:00,449.65,449.79,449.36,449.69,6835.0,431.9989,432.1335,431.7203,432.0374,6835.0
2023-12-22 15:30:00,449.59,449.67,448.88,448.88,6210.0,431.9413,432.0182,431.2592,431.2592,6210.0
2023-12-22 15:40:00,448.92,449.31,448.7,448.7,7891.0,431.2976,431.6723,431.0862,431.0862,7891.0
2023-12-22 15:50:00,448.5,448.89,448.11,448.48,41155.0,430.8941,431.2688,430.5194,430.8749,41155.0
2023-12-26 09:30:00,448.15,449.75,447.82,449.34,12184.0,430.5578,432.095,430.2408,431.7011,12184.0
2023-12-26 09:40:00,449.01,449.5,448.53,449.5,3729.0,431.3841,431.8548,430.9229,431.8548,3729.0
2023-12-26 09:50:00,449.22,449.49,448.69,449.28,4520.0,431.5858,431.8452,431.0766,431.6435,4520.0
2023-12-26 10:00:00,449.28,449.94,449.19,449.78,9567.0,431.6435,432.2776,431.557,432.1238,9567.0
2023-12-26 10:10:00,449.87,450.45,449.85,450.28,4048.0,432.2103,432.7675,432.1911,432.6042,4048.0
2023-12-26 10:20:00,450.25,450.56,450.25,450.51,2504.0,432.5754,432.8732,432.5754,432.8252,2504.0
2023-12-26 10:30:00,450.73,451.08,450.55,450.98,2886.0,433.0366,433.3728,432.8636,433.2767,2886.0
2023-12-26 10:40:00,450.87,451.3,450.87,451.3,3965.0,433.1711,433.5842,433.1711,433.5842,3965.0
2023-12-26 10:50:00,451.33,451.44,451.02,451.24,1331.0,433.613,433.7187,433.3152,433.5265,1331.0
2023-12-26 11:00:00,451.28,451.28,450.76,450.81,2193.0,433.565,433.565,433.0654,433.1134,2193.0
2023-12-26 11:10:00,450.88,450.89,449.9,450.02,2191.0,433.1807,433.1903,432.2391,432.3544,2191.0
2023-12-26 11:20:00,449.84,450.47,449.83,450.06,2249.0,432.1815,432.7868,432.1719,432.3929,2249.0
2023-12-26 11:30:00,449.97,450.27,449.82,450.17,3216.0,432.3064,432.5946,432.1623,432.4985,3216.0
2023-12-26 11:40:00,450.18,450.56,450.17,450.46,5455.0,432.5081,432.8732,432.4985,432.7772,5455.0
2023-12-26 11:50:00,450.43,450.65,450.35,450.49,3581.0,432.7483,432.9597,432.6715,432.806,3581.0
2023-12-26 12:00:00,450.38,450.45,450.28,450.4,1478.0,432.7003,432.7675,432.6042,432.7195,1478.0
2023-12-26 12:10:00,450.38,450.5,450.04,450.29,3397.0,432.7003,432.8156,432.3736,432.6138,3397.0
2023-12-26 12:20:00,450.27,450.83,450.27,450.65,3508.0,432.5946,433.1326,432.5946,432.9597,3508.0
2023-12-26 12:30:00,450.54,450.79,450.34,450.64,8463.0,432.854,433.0942,432.6619,432.9501,8463.0
2023-12-26 12:40:00,450.65,450.8,450.58,450.67,4277.0,432.9597,433.1038,432.8924,432.9789,4277.0
2023-12-26 12:50:00,450.49,450.78,450.41,450.78,3806.0,432.806,433.0846,432.7291,433.0846,3806.0
2023-12-26 13:00:00,450.56,450.75,450.55,450.59,797.0,432.8732,433.0558,432.8636,432.902,797.0
2023-12-26 13:10:00,450.69,450.87,450.51,450.56,2776.0,432.9981,433.1711,432.8252,432.8732,2776.0
2023-12-26 13:20:00,450.54,450.8,450.45,450.5,2959.0,432.854,433.1038,432.7675,432.8156,2959.0
2023-12-26 13:30:00,450.47,450.58,450.37,450.58,2554.0,432.7868,432.8924,432.6907,432.8924,2554.0
2023-12-26 13:40:00,450.47,450.73,450.38,450.64,2021.0,432.7868,433.0366,432.7003,432.9501,2021.0
2023-12-26 13:50:00,450.51,450.54,450.16,450.42,2559.0,432.8252,432.854,432.4889,432.7387,2559.0
2023-12-26 14:00:00,450.52,450.74,450.42,450.56,2198.0,432.8348,433.0462,432.7387,432.8732,2198.0
2023-12-26 14:10:00,450.55,450.74,450.46,450.52,1848.0,432.8636,433.0462,432.7772,432.8348,1848.0
2023-12-26 14:20:00,450.68,450.69,450.33,450.5,2856.0,432.9885,432.9981,432.6523,432.8156,2856.0
2023-12-26 14:30:00,450.47,450.6,450.32,450.4,2647.0,432.7868,432.9117,432.6426,432.7195,2647.0
2023-12-26 14:40:00,450.63,450.63,450.45,450.54,2730.0,432.9405,432.9405,432.7675,432.854,2730.0
2023-12-26 14:50:00,450.7,450.89,450.57,450.71,1213.0,433.0077,433.1903,432.8828,433.0173,1213.0
2023-12-26 15:00:00,450.7,450.7,450.34,450.39,4223.0,433.0077,433.0077,432.6619,432.7099,4223.0
2023-12-26 15:10:00,450.47,450.55,450.38,450.41,3131.0,432.7868,432.8636,432.7003,432.7291,3131.0
2023-12-26 15:20:00,450.41,451.01,450.34,450.94,3910.0,432.7291,433.3056,432.6619,433.2383,3910.0
2023-12-26 15:30:00,450.79,451.07,450.39,450.49,6530.0,433.0942,433.3632,432.7099,432.806,6530.0
2023-12-26 15:40:00,450.43,450.81,450.31,450.31,11336.0,432.7483,433.1134,432.633,432.633,11336.0
2023-12-26 15:50:00,450.41,450.8,450.1,450.18,37336.0,432.7291,433.1038,432.4313,432.5081,37336.0
2023-12-27 09:30:00,448.55,450.8,448.55,449.9,30300.0,430.9421,433.1038,430.9421,432.2391,30300.0
2023-12-27 09:40:00,449.96,450.4,449.56,449.89,5393.0,432.2968,432.7195,431.9125,432.2295,5393.0
2023-12-27 09:50:00,450.0,450.57,449.84,449.84,5437.0,432.3352,432.8828,432.1815,432.1815,5437.0
2023-12-27 10:00:00,449.94,450.0,449.54,449.55,5045.0,432.2776,432.3352,431.8933,431.9029,5045.0
2023-12-27 10:10:00,449.42,450.38,449.42,449.93,9454.0,431.778,432.7003,431.778,432.268,9454.0
2023-12-27 10:20:00,450.12,450.55,449.71,450.46,3651.0,432.4505,432.8636,432.0566,432.7772,3651.0
2023-12-27 10:30:00,450.39,451.02,450.39,450.73,6053.0,432.7099,433.3152,432.7099,433.0366,6053.0
2023-12-27 10:40:00,450.91,450.95,450.32,450.33,3530.0,433.2095,433.2479,432.6426,432.6523,3530.0
2023-12-27 10:50:00,450.3,450.56,449.2,449.96,12669.0,432.6234,432.8732,431.5666,432.2968,12669.0
2023-12-27 11:00:00,449.93,450.12,449.22,449.3,3848.0,432.268,432.4505,431.5858,431.6627,3848.0
2023-12-27 11:10:00,449.6,450.03,449.34,449.72,3875.0,431.9509,432.364,431.7011,432.0662,3875.0
2023-12-27 11:20:00,449.7,449.7,448.9,449.47,8884.0,432.047,432.047,431.2784,431.826,8884.0
2023-12-27 11:30:00,449.28,449.62,448.98,449.56,6949.0,431.6435,431.9701,431.3552,431.9125,6949.0
2023-12-27 11:40:00,449.68,449.75,449.28,449.43,2110.0,432.0278,432.095,431.6435,431.7876,2110.0
2023-12-27 11:50:00,449.33,449.78,449.33,449.78,2616.0,431.6915,432.1238,431.6915,432.1238,2616.0
2023-12-27 12:00:00,449.74,449.74,449.41,449.62,3030.0,432.0854,432.0854,431.7684,431.9701,3030.0
2023-12-27 12:10:00,449.63,449.65,449.41,449.41,3096.0,431.9797,431.9989,431.7684,431.7684,3096.0
2023-12-27 12:20:00,449.57,449.63,449.32,449.43,5363.0,431.9221,431.9797,431.6819,431.7876,5363.0
2023-12-27 12:30:00,449.44,449.57,449.35,449.55,5710.0,431.7972,431.9221,431.7107,431.9029,5710.0
2023-12-27 12:40:00,449.55,449.55,449.0,449.44,5545.0,431.9029,431.9029,431.3745,431.7972,5545.0
2023-12-27 12:50:00,449.42,449.42,449.25,449.32,3124.0,431.778,431.778,431.6146,431.6819,3124.0
2023-12-27 13:00:00,449.46,450.2,449.43,450.2,7761.0,431.8164,432.5274,431.7876,432.5274,7761.0
2023-12-27 13:10:00,450.04,450.35,449.76,449.88,3844.0,432.3736,432.6715,432.1046,432.2199,3844.0
2023-12-27 13:20:00,449.84,449.91,449.65,449.75,2380.0,432.1815,432.2487,431.9989,432.095,2380.0
2023-12-27 13:30:00,449.75,449.75,449.56,449.68,1907.0,432.095,432.095,431.9125,432.0278,1907.0
2023-12-27 13:40:00,449.76,450.06,449.69,449.93,6723.0,432.1046,432.3929,432.0374,432.268,6723.0
2023-12-27 13:50:00,449.99,450.04,449.75,449.91,3854.0,432.3256,432.3736,432.095,432.2487,3854.0
2023-12-27 14:00:00,449.82,449.87,449.16,449.17,7304.0,432.1623,432.2103,431.5282,431.5378,7304.0
2023-12-27 14:10:00,449.16,449.16,448.68,449.06,9704.0,431.5282,431.5282,431.067,431.4321,9704.0
2023-12-27 14:20:00,449.13,449.43,449.12,449.43,2876.0,431.4994,431.7876,431.4898,431.7876,2876.0
2023-12-27 14:30:00,449.35,449.36,449.15,449.27,6220.0,431.7107,431.7203,431.5186,431.6339,6220.0
2023-12-27 14:40:00,449.26,449.26,449.13,449.15,1670.0,431.6243,431.6243,431.4994,431.5186,1670.0
2023-12-27 14:50:00,449.27,449.45,449.08,449.44,5002.0,431.6339,431.8068,431.4513,431.7972,5002.0
2023-12-27 15:00:00,449.42,449.8,449.34,449.49,6757.0,431.778,432.1431,431.7011,431.8452,6757.0
2023-12-27 15:10:00,449.63,449.65,449.23,449.24,4798.0,431.9797,431.9989,431.5954,431.605,4798.0
2023-12-27 15:20:00,449.3,449.32,449.04,449.12,3598.0,431.6627,431.6819,431.4129,431.4898,3598.0
2023-12-27 15:30:00,449.17,449.72,449.03,449.3,5699.0,431.5378,432.0662,431.4033,431.6627,5699.0
2023-12-27 15:40:00,449.36,449.36,448.41,448.53,9031.0,431.7203,431.7203,430.8076,430.9229,9031.0
2023-12-27 15:50:00,448.71,449.11,448.46,448.97,33830.0,431.0958,431.4801,430.8557,431.3456,33830.0
2023-12-28 09:30:00,448.97,450.86,448.46,450.46,12992.0,431.3456,433.1614,430.8557,432.7772,12992.0
2023-12-28 09:40:00,450.17,450.48,449.45,450.48,4543.0,432.4985,432.7964,431.8068,432.7964,4543.0
2023-12-28 09:50:00,450.74,451.08,450.4,450.46,9096.0,433.0462,433.3728,432.7195,432.7772,9096.0
2023-12-28 10:00:00,450.46,450.61,450.0,450.0,3087.0,432.7772,432.9213,432.3352,432.3352,3087.0
2023-12-28 10:10:00,450.05,450.51,450.05,450.22,5352.0,432.3832,432.8252,432.3832,432.5466,5352.0
2023-12-28 10:20:00,450.35,450.4,450.16,450.26,6220.0,432.6715,432.7195,432.4889,432.585,6220.0
2023-12-28 10:30:00,450.26,450.85,450.13,450.85,8413.0,432.585,433.1518,432.4601,433.1518,8413.0
2023-12-28 10:40:00,450.99,451.21,450.91,451.17,6289.0,433.2863,433.4977,433.2095,433.4593,6289.0
2023-12-28 10:50:00,451.16,451.3,450.56,450.56,5515.0,433.4497,433.5842,432.8732,432.8732,5515.0
2023-12-28 11:00:00,450.79,451.14,450.68,450.84,3686.0,433.0942,433.4305,432.9885,433.1422,3686.0
2023-12-28 11:10:00,450.9,450.91,450.52,450.68,4494.0,433.1999,433.2095,432.8348,432.9885,4494.0
2023-12-28 11:20:00,450.76,450.83,450.43,450.65,4644.0,433.0654,433.1326,432.7483,432.9597,4644.0
2023-12-28 11:30:00,450.86,450.92,450.6,450.68,2588.0,433.1614,433.2191,432.9117,432.9885,2588.0
2023-12-28 11:40:00,450.67,450.78,450.58,450.58,2369.0,432.9789,433.0846,432.8924,432.8924,2369.0
2023-12-28 11:50:00,450.65,450.93,450.49,450.49,3191.0,432.9597,433.2287,432.806,432.806,3191.0
2023-12-28 12:00:00,450.58,450.68,450.45,450.55,4147.0,432.8924,432.9885,432.7675,432.8636,4147.0
2023-12-28 12:10:00,450.56,450.69,450.43,450.55,4885.0,432.8732,432.9981,432.7483,432.8636,4885.0
2023-12-28 12:20:00,450.52,450.52,450.28,450.34,1695.0,432.8348,432.8348,432.6042,432.6619,1695.0
2023-12-28 12:30:00,450.38,450.46,450.18,450.26,3886.0,432.7003,432.7772,432.5081,432.585,3886.0
2023-12-28 12:40:00,450.29,450.65,450.16,450.65,3291.0,432.6138,432.9597,432.4889,432.9597,3291.0
2023-12-28 12:50:00,450.62,450.84,450.47,450.71,3719.0,432.9309,433.1422,432.7868,433.0173,3719.0
2023-12-28 13:00:00,450.72,450.72,450.3,450.59,2013.0,433.0269,433.0269,432.6234,432.902,2013.0
2023-12-28 13:10:00,450.61,450.77,450.47,450.77,2550.0,432.9213,433.075,432.7868,433.075,2550.0
2023-12-28 13:20:00,450.78,450.78,450.11,450.11,3400.0,433.0846,433.0846,432.4409,432.4409,3400.0
2023-12-28 13:30:00,450.22,450.76,450.22,450.73,2649.0,432.5466,433.0654,432.5466,433.0366,2649.0
2023-12-28 13:40:00,450.6,450.88,450.56,450.7,3125.0,432.9117,433.1807,432.8732,433.0077,3125.0
2023-12-28 13:50:00,450.68,450.86,450.61,450.76,2104.0,432.9885,433.1614,432.9213,433.0654,2104.0
2023-12-28 14:00:00,450.77,450.96,450.74,450.96,4240.0,433.075,433.2575,433.0462,433.2575,4240.0
2023-12-28 14:10:00,451.0,451.34,450.97,451.2,3266.0,433.296,433.6226,433.2671,433.4881,3266.0
2023-12-28 14:20:00,451.19,451.38,451.18,451.38,2940.0,433.4785,433.661,433.4689,433.661,2940.0
2023-12-28 14:30:00,451.38,451.45,451.26,451.27,2869.0,433.661,433.7283,433.5457,433.5554,2869.0
2023-12-28 14:40:00,451.34,451.42,451.13,451.42,6090.0,433.6226,433.6995,433.4208,433.6995,6090.0
2023-12-28 14:50:00,451.42,451.63,451.36,451.63,4988.0,433.6995,433.9012,433.6418,433.9012,4988.0
2023-12-28 15:00:00,451.58,451.58,451.25,451.32,3050.0,433.8532,433.8532,433.5361,433.6034,3050.0
2023-12-28 15:10:00,451.37,451.7,451.33,451.53,8158.0,433.6514,433.9685,433.613,433.8051,8158.0
2023-12-28 15:20:00,451.62,451.7,451.51,451.7,4007.0,433.8916,433.9685,433.7859,433.9685,4007.0
2023-12-28 15:30:00,451.72,451.83,451.44,451.61,10348.0,433.9877,434.0934,433.7187,433.882,10348.0
2023-12-28 15:40:00,451.58,451.58,451.02,451.15,14457.0,433.8532,433.8532,433.3152,433.4401,14457.0
2023-12-28 15:50:00,451.32,451.42,450.66,451.23,47292.0,433.6034,433.6995,432.9693,433.5169,47292.0
2023-12-29 09:30:00,452.0,453.0,451.27,452.43,42207.0,434.2567,435.2174,433.5554,434.6698,42207.0
2023-12-29 09:40:00,452.42,452.87,451.14,451.61,16197.0,434.6602,435.0925,433.4305,433.882,16197.0
2023-12-29 09:50:00,451.55,451.76,451.2,451.37,6677.0,433.8244,434.0261,433.4881,433.6514,6677.0
2023-12-29 10:00:00,451.31,452.28,451.3,452.13,10396.0,433.5938,434.5257,433.5842,434.3816,10396.0
2023-12-29 10:10:00,452.12,452.12,451.59,452.11,7458.0,434.372,434.372,433.8628,434.3624,7458.0
2023-12-29 10:20:00,452.13,452.27,452.02,452.27,3034.0,434.3816,434.5161,434.2759,434.5161,3034.0
2023-12-29 10:30:00,452.12,452.63,452.03,452.63,11882.0,434.372,434.862,434.2855,434.862,11882.0
2023-12-29 10:40:00,452.73,453.15,452.48,453.14,10511.0,434.958,435.3616,434.7179,435.3519,10511.0
2023-12-29 10:50:00,453.14,453.24,452.6,452.61,4767.0,435.3519,435.448,434.8331,434.8428,4767.0
2023-12-29 11:00:00,452.87,453.26,452.69,453.06,8092.0,435.0925,435.4672,434.9196,435.2751,8092.0
2023-12-29 11:10:00,453.06,453.17,452.85,453.17,5538.0,435.2751,435.3808,435.0733,435.3808,5538.0
2023-12-29 11:20:00,453.03,453.37,452.53,452.58,12892.0,435.2463,435.5729,434.7659,434.8139,12892.0
2023-12-29 11:30:00,452.57,453.04,452.57,452.93,10317.0,434.8043,435.2559,434.8043,435.1502,10317.0
2023-12-29 11:40:00,453.09,453.1,452.6,452.64,4191.0,435.3039,435.3135,434.8331,434.8716,4191.0
2023-12-29 11:50:00,452.64,452.7,451.99,452.1,11418.0,434.8716,434.9292,434.2471,434.3528,11418.0
2023-12-29 12:00:00,452.08,452.12,451.62,451.66,11745.0,434.3336,434.372,433.8916,433.93,11745.0
2023-12-29 12:10:00,451.74,452.12,451.53,451.95,10625.0,434.0069,434.372,433.8051,434.2087,10625.0
2023-12-29 12:20:00,452.03,452.1,451.88,451.95,3568.0,434.2855,434.3528,434.1414,434.2087,3568.0
2023-12-29 12:30:00,451.97,452.19,451.97,452.11,6288.0,434.2279,434.4392,434.2279,434.3624,6288.0
2023-12-29 12:40:00,451.99,452.34,451.99,452.14,4792.0,434.2471,434.5834,434.2471,434.3912,4792.0
2023-12-29 12:50:00,452.06,452.23,452.01,452.23,2997.0,434.3143,434.4777,434.2663,434.4777,2997.0
2023-12-29 13:00:00,452.11,452.26,452.03,452.14,5256.0,434.3624,434.5065,434.2855,434.3912,5256.0
2023-12-29 13:10:00,452.17,452.22,452.0,452.13,6467.0,434.42,434.4681,434.2567,434.3816,6467.0
2023-12-29 13:20:00,452.14,452.29,452.09,452.15,4136.0,434.3912,434.5353,434.3432,434.4008,4136.0
2023-12-29 13:30:00,452.21,452.34,452.17,452.3,5978.0,434.4585,434.5834,434.42,434.5449,5978.0
2023-12-29 13:40:00,452.17,452.25,452.08,452.17,10412.0,434.42,434.4969,434.3336,434.42,10412.0
2023-12-29 13:50:00,452.08,452.28,452.06,452.28,11276.0,434.3336,434.5257,434.3143,434.5257,11276.0
2023-12-29 14:00:00,452.26,452.49,452.22,452.35,5460.0,434.5065,434.7275,434.4681,434.593,5460.0
2023-12-29 14:10:00,452.32,452.38,452.18,452.27,4208.0,434.5641,434.6218,434.4296,434.5161,4208.0
2023-12-29 14:20:00,452.27,452.39,452.17,452.32,6568.0,434.5161,434.6314,434.42,434.5641,6568.0
2023-12-29 14:30:00,452.36,452.36,452.22,452.23,1910.0,434.6026,434.6026,434.4681,434.4777,1910.0
2023-12-29 14:40:00,452.15,452.27,452.11,452.2,5282.0,434.4008,434.5161,434.3624,434.4488,5282.0
2023-12-29 14:50:00,452.2,452.27,452.09,452.2,4924.0,434.4488,434.5161,434.3432,434.4488,4924.0
2023-12-29 15:00:00,452.29,452.5,452.12,452.4,6599.0,434.5353,434.7371,434.372,434.641,6599.0
2023-12-29 15:10:00,452.5,452.62,452.26,452.39,6280.0,434.7371,434.8524,434.5065,434.6314,6280.0
2023-12-29 15:20:00,452.39,453.0,452.25,452.87,6884.0,434.6314,435.2174,434.4969,435.0925,6884.0
2023-12-29 15:30:00,452.93,452.93,452.63,452.92,7018.0,435.1502,435.1502,434.862,435.1406,7018.0
2023-12-29 15:40:00,453.0,453.05,452.66,452.69,10779.0,435.2174,435.2655,434.8908,434.9196,10779.0
2023-12-29 15:50:00,452.81,453.5,452.42,453.42,46154.0,435.0349,435.6978,434.6602,435.621,46154.0
2024-01-02 09:30:00,454.3,458.33,454.3,457.38,73681.0,436.4664,440.3382,436.4664,439.4255,73681.0
2024-01-02 09:40:00,458.06,459.34,458.02,459.34,20012.0,440.0788,441.3086,440.0404,441.3086,20012.0
2024-01-02 09:50:00,459.48,459.68,456.89,459.55,12852.0,441.4431,441.6352,438.9547,441.5103,12852.0
2024-01-02 10:00:00,459.65,460.19,459.13,459.41,32212.0,441.6064,442.1252,441.1068,441.3758,32212.0
2024-01-02 10:10:00,459.13,460.11,459.13,459.97,12176.0,441.1068,442.0483,441.1068,441.9138,12176.0
2024-01-02 10:20:00,460.06,460.73,459.83,460.57,13900.0,442.0003,442.644,441.7793,442.4903,13900.0
2024-01-02 10:30:00,460.55,461.0,460.27,460.54,20812.0,442.4711,442.9034,442.2021,442.4615,20812.0
2024-01-02 10:40:00,460.56,461.16,460.34,461.05,23732.0,442.4807,443.0571,442.2693,442.9514,23732.0
2024-01-02 10:50:00,461.03,462.05,460.9,461.49,17731.0,442.9322,443.9122,442.8073,443.3742,17731.0
2024-01-02 11:00:00,461.55,461.7,460.85,461.35,9590.0,443.4318,443.5759,442.7593,443.2397,9590.0
2024-01-02 11:10:00,461.43,461.54,460.53,460.85,28628.0,443.3165,443.4222,442.4519,442.7593,28628.0
2024-01-02 11:20:00,460.85,460.87,459.07,459.24,7665.0,442.7593,442.7785,441.0492,441.2125,7665.0
2024-01-02 11:30:00,459.2,459.37,458.48,458.6,4762.0,441.1741,441.3374,440.4823,440.5976,4762.0
2024-01-02 11:40:00,458.48,458.95,458.48,458.95,7630.0,440.4823,440.9339,440.4823,440.9339,7630.0
2024-01-02 11:50:00,458.85,459.38,458.81,459.29,6498.0,440.8378,441.347,440.7994,441.2605,6498.0
2024-01-02 12:00:00,459.34,459.5,458.45,458.59,9704.0,441.3086,441.4623,440.4535,440.588,9704.0
2024-01-02 12:10:00,458.69,458.84,458.06,458.44,6490.0,440.6841,440.8282,440.0788,440.4439,6490.0
2024-01-02 12:20:00,458.58,458.65,458.2,458.58,3371.0,440.5784,440.6457,440.2133,440.5784,3371.0
2024-01-02 12:30:00,458.6,459.2,458.52,458.9,5982.0,440.5976,441.1741,440.5208,440.8858,5982.0
2024-01-02 12:40:00,458.96,459.24,458.91,459.21,8707.0,440.9435,441.2125,440.8954,441.1837,8707.0
2024-01-02 12:50:00,459.19,459.19,458.86,459.1,5934.0,441.1645,441.1645,440.8474,441.078,5934.0
2024-01-02 13:00:00,459.02,459.28,458.77,459.21,3934.0,441.0011,441.2509,440.7609,441.1837,3934.0
2024-01-02 13:10:00,459.22,459.28,458.93,458.94,4374.0,441.1933,441.2509,440.9147,440.9243,4374.0
2024-01-02 13:20:00,458.97,458.97,458.22,458.38,4335.0,440.9531,440.9531,440.2325,440.3863,4335.0
2024-01-02 13:30:00,458.01,458.01,457.22,457.84,4729.0,440.0308,440.0308,439.2718,439.8674,4729.0
2024-01-02 13:40:00,457.99,458.01,457.62,457.96,4770.0,440.0116,440.0308,439.6561,439.9827,4770.0
2024-01-02 13:50:00,457.88,458.53,457.72,458.43,14439.0,439.9059,440.5304,439.7522,440.4343,14439.0
2024-01-02 14:00:00,458.39,458.51,458.29,458.4,6338.0,440.3959,440.5111,440.2998,440.4055,6338.0
2024-01-02 14:10:00,458.42,458.47,458.27,458.46,18790.0,440.4247,440.4727,440.2806,440.4631,18790.0
2024-01-02 14:20:00,458.17,458.17,456.74,456.99,12266.0,440.1845,440.1845,438.8106,439.0508,12266.0
2024-01-02 14:30:00,456.97,457.05,456.66,456.72,7314.0,439.0316,439.1085,438.7338,438.7914,7314.0
2024-01-02 14:40:00,456.65,456.72,456.33,456.33,3391.0,438.7242,438.7914,438.4167,438.4167,3391.0
2024-01-02 14:50:00,456.29,456.31,456.04,456.15,3418.0,438.3783,438.3975,438.1381,438.2438,3418.0
2024-01-02 15:00:00,456.03,456.52,455.79,456.52,5833.0,438.1285,438.5993,437.8979,438.5993,5833.0
2024-01-02 15:10:00,456.24,456.26,455.59,456.19,11162.0,438.3303,438.3495,437.7058,438.2822,11162.0
2024-01-02 15:20:00,456.2,456.41,455.7,455.9,8381.0,438.2918,438.4936,437.8115,438.0036,8381.0
2024-01-02 15:30:00,455.8,455.92,455.1,455.31,9723.0,437.9075,438.0228,437.235,437.4368,9723.0
2024-01-02 15:40:00,455.15,455.95,455.08,455.78,21689.0,437.283,438.0516,437.2158,437.8883,21689.0
2024-01-02 15:50:00,455.87,456.16,455.47,456.13,50706.0,437.9748,438.2534,437.5905,438.2246,50706.0
2024-01-03 09:30:00,458.79,459.68,457.8,459.45,22057.0,440.7802,441.6352,439.829,441.4142,22057.0
2024-01-03 09:40:00,458.68,459.68,458.07,459.66,16828.0,440.6745,441.6352,440.0884,441.616,16828.0
2024-01-03 09:50:00,459.81,461.98,459.64,461.78,28572.0,441.7601,443.8449,441.5968,443.6528,28572.0
2024-01-03 10:00:00,461.97,463.86,461.88,462.86,40035.0,443.8353,445.6511,443.7489,444.6904,40035.0
2024-01-03 10:10:00,463.23,463.97,462.8,463.73,16003.0,445.0459,445.7568,444.6327,445.5262,16003.0
2024-01-03 10:20:00,463.87,464.1,462.69,463.51,9475.0,445.6607,445.8817,444.5271,445.3149,9475.0
2024-01-03 10:30:00,463.47,463.51,462.75,462.83,9579.0,445.2764,445.3149,444.5847,444.6616,9579.0
2024-01-03 10:40:00,462.66,462.79,461.72,461.91,4463.0,444.4982,444.6231,443.5951,443.7777,4463.0
2024-01-03 10:50:00,461.9,462.42,461.1,461.1,15144.0,443.7681,444.2677,442.9995,442.9995,15144.0
2024-01-03 11:00:00,461.33,461.66,460.73,461.31,9761.0,443.2204,443.5375,442.644,443.2012,9761.0
2024-01-03 11:10:00,461.3,461.63,460.47,460.47,11014.0,443.1916,443.5087,442.3942,442.3942,11014.0
2024-01-03 11:20:00,460.72,461.08,460.56,461.07,9285.0,442.6344,442.9803,442.4807,442.9707,9285.0
2024-01-03 11:30:00,460.96,461.68,460.72,461.51,4428.0,442.865,443.5567,442.6344,443.3934,4428.0
2024-01-03 11:40:00,461.53,461.66,461.24,461.66,2341.0,443.4126,443.5375,443.134,443.5375,2341.0
2024-01-03 11:50:00,461.68,461.88,461.55,461.85,6176.0,443.5567,443.7489,443.4318,443.72,6176.0
2024-01-03 12:00:00,461.86,461.9,460.6,460.93,7277.0,443.7296,443.7681,442.5191,442.8362,7277.0
2024-01-03 12:10:00,460.77,461.03,460.1,460.32,2453.0,442.6824,442.9322,442.0387,442.2501,2453.0
2024-01-03 12:20:00,460.1,460.22,460.0,460.11,4032.0,442.0387,442.154,441.9427,442.0483,4032.0
2024-01-03 12:30:00,460.29,460.5,460.1,460.5,3790.0,442.2213,442.423,442.0387,442.423,3790.0
2024-01-03 12:40:00,460.41,460.57,460.09,460.4,7500.0,442.3366,442.4903,442.0291,442.327,7500.0
2024-01-03 12:50:00,460.45,460.9,460.16,460.9,7991.0,442.375,442.8073,442.0964,442.8073,7991.0
2024-01-03 13:00:00,460.54,461.14,460.54,460.81,1626.0,442.4615,443.0379,442.4615,442.7209,1626.0
2024-01-03 13:10:00,461.05,461.11,460.7,460.87,1882.0,442.9514,443.0091,442.6152,442.7785,1882.0
2024-01-03 13:20:00,460.86,460.86,460.54,460.63,4590.0,442.7689,442.7689,442.4615,442.5479,4590.0
2024-01-03 13:30:00,460.73,460.73,459.97,460.15,4454.0,442.644,442.644,441.9138,442.0868,4454.0
2024-01-03 13:40:00,460.14,460.14,459.91,460.04,2417.0,442.0772,442.0772,441.8562,441.9811,2417.0
2024-01-03 13:50:00,460.0,460.0,459.77,459.77,2210.0,441.9427,441.9427,441.7217,441.7217,2210.0
2024-01-03 14:00:00,459.62,459.82,459.09,459.15,7934.0,441.5776,441.7697,441.0684,441.126,7934.0
2024-01-03 14:10:00,459.18,460.14,459.18,460.02,5592.0,441.1548,442.0772,441.1548,441.9619,5592.0
2024-01-03 14:20:00,459.92,460.8,459.91,460.71,6678.0,441.8658,442.7113,441.8562,442.6248,6678.0
2024-01-03 14:30:00,460.84,461.24,460.41,461.02,7658.0,442.7497,443.134,442.3366,442.9226,7658.0
2024-01-03 14:40:00,461.13,461.28,460.57,461.0,7703.0,443.0283,443.1724,442.4903,442.9034,7703.0
2024-01-03 14:50:00,460.89,460.98,460.22,460.4,3360.0,442.7977,442.8842,442.154,442.327,3360.0
2024-01-03 15:00:00,460.19,460.26,459.64,460.15,6520.0,442.1252,442.1925,441.5968,442.0868,6520.0
2024-01-03 15:10:00,460.27,460.44,460.0,460.44,7676.0,442.2021,442.3654,441.9427,442.3654,7676.0
2024-01-03 15:20:00,460.45,460.55,459.86,460.15,8899.0,442.375,442.4711,441.8082,442.0868,8899.0
2024-01-03 15:30:00,460.22,460.25,459.54,459.58,12710.0,442.154,442.1828,441.5007,441.5391,12710.0
2024-01-03 15:40:00,459.69,459.86,459.23,459.56,14208.0,441.6448,441.8082,441.2029,441.5199,14208.0
2024-01-03 15:50:00,459.31,459.64,458.45,459.04,85237.0,441.2797,441.5968,440.4535,441.0203,85237.0
2024-01-04 09:30:00,462.31,463.07,461.0,463.07,24050.0,444.162,444.8921,442.9034,444.8921,24050.0
2024-01-04 09:40:00,462.48,463.53,462.48,463.01,9001.0,444.3253,445.3341,444.3253,444.8345,9001.0
2024-01-04 09:50:00,462.99,463.35,462.37,462.94,2914.0,444.8153,445.1612,444.2196,444.7672,2914.0
2024-01-04 10:00:00,462.8,463.84,462.74,463.76,13823.0,444.6327,445.6319,444.5751,445.5551,13823.0
2024-01-04 10:10:00,463.64,463.95,462.41,462.6,10587.0,445.4398,445.7376,444.2581,444.4406,10587.0
2024-01-04 10:20:00,462.46,463.19,462.35,463.0,5257.0,444.3061,445.0074,444.2004,444.8249,5257.0
2024-01-04 10:30:00,462.85,463.5,462.58,462.59,5032.0,444.6808,445.3053,444.4214,444.431,5032.0
2024-01-04 10:40:00,462.6,463.03,462.59,462.84,4220.0,444.4406,444.8537,444.431,444.6712,4220.0
2024-01-04 10:50:00,462.84,463.38,462.74,463.23,13045.0,444.6712,445.19,444.5751,445.0459,13045.0
2024-01-04 11:00:00,463.3,463.46,463.05,463.06,10052.0,445.1131,445.2668,444.8729,444.8825,10052.0
2024-01-04 11:10:00,463.08,463.3,462.79,462.93,3412.0,444.9018,445.1131,444.6231,444.7576,3412.0
2024-01-04 11:20:00,462.98,463.23,462.78,462.79,6728.0,444.8057,445.0459,444.6135,444.6231,6728.0
2024-01-04 11:30:00,462.79,463.1,462.53,462.95,8400.0,444.6231,444.921,444.3733,444.7769,8400.0
2024-01-04 11:40:00,462.82,463.3,462.82,463.16,5849.0,444.652,445.1131,444.652,444.9786,5849.0
2024-01-04 11:50:00,463.32,463.32,463.13,463.16,2407.0,445.1323,445.1323,444.9498,444.9786,2407.0
2024-01-04 12:00:00,463.19,463.34,463.1,463.27,2649.0,445.0074,445.1515,444.921,445.0843,2649.0
2024-01-04 12:10:00,463.27,463.36,463.05,463.17,5954.0,445.0843,445.1708,444.8729,444.9882,5954.0
2024-01-04 12:20:00,463.18,463.21,463.03,463.09,5140.0,444.9978,445.0266,444.8537,444.9114,5140.0
2024-01-04 12:30:00,463.1,463.28,463.0,463.28,11347.0,444.921,445.0939,444.8249,445.0939,11347.0
2024-01-04 12:40:00,463.27,463.43,463.1,463.39,3513.0,445.0843,445.238,444.921,445.1996,3513.0
2024-01-04 12:50:00,463.48,463.48,462.97,463.12,2598.0,445.286,445.286,444.7961,444.9402,2598.0
2024-01-04 13:00:00,463.04,463.54,463.03,463.54,9567.0,444.8633,445.3437,444.8537,445.3437,9567.0
2024-01-04 13:10:00,463.39,463.39,463.12,463.12,3490.0,445.1996,445.1996,444.9402,444.9402,3490.0
2024-01-04 13:20:00,463.32,463.42,463.25,463.36,4020.0,445.1323,445.2284,445.0651,445.1708,4020.0
2024-01-04 13:30:00,463.34,463.38,463.24,463.24,3091.0,445.1515,445.19,445.0555,445.0555,3091.0
2024-01-04 13:40:00,463.32,463.35,462.98,463.06,4338.0,445.1323,445.1612,444.8057,444.8825,4338.0
2024-01-04 13:50:00,463.02,463.25,462.83,462.94,5085.0,444.8441,445.0651,444.6616,444.7672,5085.0
2024-01-04 14:00:00,463.0,463.08,462.9,462.98,4889.0,444.8249,444.9018,444.7288,444.8057,4889.0
2024-01-04 14:10:00,462.93,463.32,462.89,462.89,8182.0,444.7576,445.1323,444.7192,444.7192,8182.0
2024-01-04 14:20:00,462.9,462.95,462.42,462.73,2410.0,444.7288,444.7769,444.2677,444.5655,2410.0
2024-01-04 14:30:00,462.65,462.65,462.1,462.11,2023.0,444.4886,444.4886,443.9602,443.9698,2023.0
2024-01-04 14:40:00,462.0,462.12,461.73,461.97,5179.0,443.8641,443.9794,443.6047,443.8353,5179.0
2024-01-04 14:50:00,461.98,462.14,461.79,461.83,2429.0,443.8449,443.9987,443.6624,443.7008,2429.0
2024-01-04 15:00:00,461.61,461.61,461.15,461.38,5433.0,443.4895,443.4895,443.0475,443.2685,5433.0
2024-01-04 15:10:00,461.35,461.35,460.86,460.9,2095.0,443.2397,443.2397,442.7689,442.8073,2095.0
2024-01-04 15:20:00,460.89,461.06,460.43,460.62,6630.0,442.7977,442.961,442.3558,442.5383,6630.0
2024-01-04 15:30:00,460.63,460.71,460.27,460.61,8635.0,442.5479,442.6248,442.2021,442.5287,8635.0
2024-01-04 15:40:00,460.7,460.9,459.35,459.54,54255.0,442.6152,442.8073,441.3182,441.5007,54255.0
2024-01-04 15:50:00,459.55,459.55,457.77,458.17,59215.0,441.5103,441.5103,439.8002,440.1845,59215.0
2024-01-05 09:30:00,460.04,460.11,457.46,458.06,16697.0,441.9811,442.0483,439.5024,440.0788,16697.0
2024-01-05 09:40:00,457.69,458.75,457.52,457.64,2860.0,439.7233,440.7417,439.56,439.6753,2860.0
2024-01-05 09:50:00,457.54,457.54,455.09,455.95,6535.0,439.5792,439.5792,437.2254,438.0516,6535.0
2024-01-05 10:00:00,456.01,457.23,455.85,457.02,4520.0,438.1093,439.2814,437.9556,439.0796,4520.0
2024-01-05 10:10:00,457.28,457.28,455.4,456.33,9304.0,439.3294,439.3294,437.5232,438.4167,9304.0
2024-01-05 10:20:00,456.33,456.64,455.75,455.75,6735.0,438.4167,438.7146,437.8595,437.8595,6735.0
2024-01-05 10:30:00,455.71,456.17,454.85,454.96,7546.0,437.8211,438.263,436.9948,437.1005,7546.0
2024-01-05 10:40:00,454.89,455.87,454.48,455.78,12401.0,437.0333,437.9748,436.6393,437.8883,12401.0
2024-01-05 10:50:00,455.72,455.96,455.43,455.55,6856.0,437.8307,438.0612,437.5521,437.6673,6856.0
2024-01-05 11:00:00,455.46,455.94,455.46,455.69,3750.0,437.5809,438.042,437.5809,437.8018,3750.0
2024-01-05 11:10:00,455.84,456.23,455.48,455.48,4083.0,437.946,438.3206,437.6001,437.6001,4083.0
2024-01-05 11:20:00,455.5,455.57,455.19,455.3,3051.0,437.6193,437.6866,437.3215,437.4272,3051.0
2024-01-05 11:30:00,455.52,455.52,455.04,455.06,4814.0,437.6385,437.6385,437.1774,437.1966,4814.0
2024-01-05 11:40:00,455.13,455.74,455.13,455.22,2702.0,437.2638,437.8499,437.2638,437.3503,2702.0
2024-01-05 11:50:00,455.3,455.39,454.92,454.93,2244.0,437.4272,437.5136,437.0621,437.0717,2244.0
2024-01-05 12:00:00,455.0,455.01,453.66,453.69,10373.0,437.1389,437.1485,435.8515,435.8804,10373.0
2024-01-05 12:10:00,453.74,453.94,453.27,453.5,7521.0,435.9284,436.1205,435.4768,435.6978,7521.0
2024-01-05 12:20:00,453.54,453.87,453.27,453.59,8785.0,435.7362,436.0533,435.4768,435.7843,8785.0
2024-01-05 12:30:00,453.67,454.08,453.48,453.89,6892.0,435.8611,436.255,435.6786,436.0725,6892.0
2024-01-05 12:40:00,453.86,454.57,453.85,454.25,2531.0,436.0437,436.7258,436.0341,436.4184,2531.0
2024-01-05 12:50:00,454.24,454.7,454.1,454.65,4788.0,436.4088,436.8507,436.2743,436.8027,4788.0
2024-01-05 13:00:00,454.61,454.78,454.22,454.22,5997.0,436.7642,436.9276,436.3896,436.3896,5997.0
2024-01-05 13:10:00,454.17,454.82,454.17,454.69,4213.0,436.3415,436.966,436.3415,436.8411,4213.0
2024-01-05 13:20:00,454.75,455.27,454.61,455.19,3432.0,436.8987,437.3983,436.7642,437.3215,3432.0
2024-01-05 13:30:00,455.31,455.32,455.0,455.23,1844.0,437.4368,437.4464,437.1389,437.3599,1844.0
2024-01-05 13:40:00,455.54,455.62,455.23,455.24,2444.0,437.6577,437.7346,437.3599,437.3695,2444.0
2024-01-05 13:50:00,455.07,455.63,454.91,455.63,1820.0,437.2062,437.7442,437.0525,437.7442,1820.0
2024-01-05 14:00:00,455.42,455.59,455.23,455.55,2684.0,437.5424,437.7058,437.3599,437.6673,2684.0
2024-01-05 14:10:00,455.52,455.99,455.52,455.56,3783.0,437.6385,438.0901,437.6385,437.6769,3783.0
2024-01-05 14:20:00,455.59,455.94,455.43,455.54,3729.0,437.7058,438.042,437.5521,437.6577,3729.0
2024-01-05 14:30:00,455.55,455.84,455.54,455.73,2656.0,437.6673,437.946,437.6577,437.8403,2656.0
2024-01-05 14:40:00,455.51,455.71,455.39,455.7,3665.0,437.6289,437.8211,437.5136,437.8115,3665.0
2024-01-05 14:50:00,455.55,455.55,454.71,454.76,8361.0,437.6673,437.6673,436.8603,436.9084,8361.0
2024-01-05 15:00:00,454.78,455.45,454.71,455.34,11482.0,436.9276,437.5713,436.8603,437.4656,11482.0
2024-01-05 15:10:00,455.37,455.81,455.26,455.62,5082.0,437.4944,437.9171,437.3887,437.7346,5082.0
2024-01-05 15:20:00,455.77,456.19,455.74,455.89,8742.0,437.8787,438.2822,437.8499,437.994,8742.0
2024-01-05 15:30:00,455.99,456.09,455.58,456.0,7946.0,438.0901,438.1861,437.6962,438.0997,7946.0
2024-01-05 15:40:00,456.1,456.71,456.1,456.55,23211.0,438.1958,438.7818,438.1958,438.6281,23211.0
2024-01-05 15:50:00,456.48,456.62,456.07,456.46,44800.0,438.5608,438.6953,438.1669,438.5416,44800.0
2024-01-08 09:30:00,454.41,456.71,453.65,455.38,21592.0,436.5721,438.7818,435.8419,437.504,21592.0
2024-01-08 09:40:00,455.33,455.39,454.49,455.1,7050.0,437.456,437.5136,436.649,437.235,7050.0
2024-01-08 09:50:00,455.09,455.34,453.53,454.13,4071.0,437.2254,437.4656,435.7266,436.3031,4071.0
2024-01-08 10:00:00,454.31,454.58,454.07,454.32,6407.0,436.476,436.7354,436.2454,436.4856,6407.0
2024-01-08 10:10:00,454.06,454.9,454.06,454.79,2834.0,436.2358,437.0429,436.2358,436.9372,2834.0
2024-01-08 10:20:00,454.77,456.37,454.52,455.97,7064.0,436.918,438.4552,436.6778,438.0709,7064.0
2024-01-08 10:30:00,455.8,456.5,455.74,456.21,4122.0,437.9075,438.5801,437.8499,438.3014,4122.0
2024-01-08 10:40:00,456.26,456.86,455.93,456.2,4755.0,438.3495,438.9259,438.0324,438.2918,4755.0
2024-01-08 10:50:00,456.16,456.29,455.51,455.98,4773.0,438.2534,438.3783,437.6289,438.0805,4773.0
2024-01-08 11:00:00,456.22,456.46,455.78,456.15,4434.0,438.311,438.5416,437.8883,438.2438,4434.0
2024-01-08 11:10:00,456.04,456.4,455.98,456.32,2516.0,438.1381,438.484,438.0805,438.4071,2516.0
2024-01-08 11:20:00,456.34,456.74,456.14,456.69,3139.0,438.4263,438.8106,438.2342,438.7626,3139.0
2024-01-08 11:30:00,456.58,456.58,456.24,456.39,1756.0,438.6569,438.6569,438.3303,438.4744,1756.0
2024-01-08 11:40:00,456.16,456.9,456.16,456.5,3793.0,438.2534,438.9643,438.2534,438.5801,3793.0
2024-01-08 11:50:00,456.6,456.76,456.24,456.61,2200.0,438.6761,438.8298,438.3303,438.6857,2200.0
2024-01-08 12:00:00,456.69,456.83,456.35,456.36,5085.0,438.7626,438.8971,438.4359,438.4455,5085.0
2024-01-08 12:10:00,456.46,456.49,456.13,456.21,2571.0,438.5416,438.5704,438.2246,438.3014,2571.0
2024-01-08 12:20:00,456.27,456.27,455.6,455.69,2529.0,438.3591,438.3591,437.7154,437.8018,2529.0
2024-01-08 12:30:00,455.55,456.21,455.45,456.21,5824.0,437.6673,438.3014,437.5713,438.3014,5824.0
2024-01-08 12:40:00,456.1,456.53,456.08,456.34,3906.0,438.1958,438.6089,438.1765,438.4263,3906.0
2024-01-08 12:50:00,456.43,456.76,456.42,456.49,1542.0,438.5128,438.8298,438.5032,438.5704,1542.0
2024-01-08 13:00:00,456.67,456.7,456.06,456.33,8179.0,438.7434,438.7722,438.1573,438.4167,8179.0
2024-01-08 13:10:00,456.21,456.21,455.91,456.11,2127.0,438.3014,438.3014,438.0132,438.2054,2127.0
2024-01-08 13:20:00,455.95,456.32,455.94,456.07,4084.0,438.0516,438.4071,438.042,438.1669,4084.0
2024-01-08 13:30:00,456.03,456.08,455.82,455.96,2479.0,438.1285,438.1765,437.9267,438.0612,2479.0
2024-01-08 13:40:00,456.05,456.74,456.04,456.45,10634.0,438.1477,438.8106,438.1381,438.532,10634.0
2024-01-08 13:50:00,456.33,456.38,456.03,456.27,3290.0,438.4167,438.4648,438.1285,438.3591,3290.0
2024-01-08 14:00:00,456.33,456.74,456.21,456.7,7881.0,438.4167,438.8106,438.3014,438.7722,7881.0
2024-01-08 14:10:00,456.7,457.26,456.15,457.09,14093.0,438.7722,439.3102,438.2438,439.1469,14093.0
2024-01-08 14:20:00,456.72,457.27,456.72,457.26,3623.0,438.7914,439.3198,438.7914,439.3102,3623.0
2024-01-08 14:30:00,457.3,457.42,456.97,457.11,3400.0,439.3486,439.4639,439.0316,439.1661,3400.0
2024-01-08 14:40:00,456.93,457.54,456.93,457.34,4932.0,438.9932,439.5792,438.9932,439.3871,4932.0
2024-01-08 14:50:00,457.4,457.94,457.27,457.88,17525.0,439.4447,439.9635,439.3198,439.9059,17525.0
2024-01-08 15:00:00,457.62,457.89,457.35,457.65,3605.0,439.6561,439.9155,439.3967,439.6849,3605.0
2024-01-08 15:10:00,457.81,457.91,457.43,457.72,2687.0,439.8386,439.9347,439.4735,439.7522,2687.0
2024-01-08 15:20:00,457.67,457.92,457.49,457.61,3869.0,439.7041,439.9443,439.5312,439.6465,3869.0
2024-01-08 15:30:00,457.64,457.99,457.41,457.99,3603.0,439.6753,440.0116,439.4543,440.0116,3603.0
2024-01-08 15:40:00,458.19,458.19,457.7,457.73,10519.0,440.2037,440.2037,439.7329,439.7618,10519.0
2024-01-08 15:50:00,457.87,458.69,457.81,458.54,42169.0,439.8963,440.6841,439.8386,440.54,42169.0
2024-01-09 09:30:00,458.55,458.61,455.02,455.02,18084.0,440.5496,440.6072,437.1581,437.1581,18084.0
2024-01-09 09:40:00,455.24,455.78,454.0,454.23,7986.0,437.3695,437.8883,436.1782,436.3992,7986.0
2024-01-09 09:50:00,454.0,454.2,453.27,453.32,9180.0,436.1782,436.3703,435.4768,435.5249,9180.0
2024-01-09 10:00:00,453.28,454.34,453.27,453.77,5504.0,435.4865,436.5048,435.4768,435.9572,5504.0
2024-01-09 10:10:00,453.9,454.08,453.61,453.79,7630.0,436.0821,436.255,435.8035,435.9764,7630.0
2024-01-09 10:20:00,453.62,454.03,453.4,453.5,4437.0,435.8131,436.207,435.6017,435.6978,4437.0
2024-01-09 10:30:00,453.9,454.33,453.47,453.89,8936.0,436.0821,436.4952,435.669,436.0725,8936.0
2024-01-09 10:40:00,453.69,453.93,453.44,453.56,5589.0,435.8804,436.1109,435.6402,435.7555,5589.0
2024-01-09 10:50:00,453.57,454.19,453.57,454.19,7244.0,435.7651,436.3607,435.7651,436.3607,7244.0
2024-01-09 11:00:00,454.12,454.16,453.78,453.82,4546.0,436.2935,436.3319,435.9668,436.0053,4546.0
2024-01-09 11:10:00,453.99,453.99,453.65,453.69,8383.0,436.1686,436.1686,435.8419,435.8804,8383.0
2024-01-09 11:20:00,453.75,455.26,453.74,455.05,12010.0,435.938,437.3887,435.9284,437.187,12010.0
2024-01-09 11:30:00,455.19,455.53,455.08,455.33,11667.0,437.3215,437.6481,437.2158,437.456,11667.0
2024-01-09 11:40:00,455.2,455.36,454.95,455.34,9103.0,437.3311,437.4848,437.0909,437.4656,9103.0
2024-01-09 11:50:00,455.27,455.39,455.0,455.27,7670.0,437.3983,437.5136,437.1389,437.3983,7670.0
2024-01-09 12:00:00,455.36,455.46,454.97,455.42,6575.0,437.4848,437.5809,437.1101,437.5424,6575.0
2024-01-09 12:10:00,455.44,455.61,455.34,455.54,5874.0,437.5617,437.725,437.4656,437.6577,5874.0
2024-01-09 12:20:00,455.51,456.01,455.37,455.52,4701.0,437.6289,438.1093,437.4944,437.6385,4701.0
2024-01-09 12:30:00,455.57,455.82,455.57,455.59,3931.0,437.6866,437.9267,437.6866,437.7058,3931.0
2024-01-09 12:40:00,455.63,455.8,455.59,455.64,5029.0,437.7442,437.9075,437.7058,437.7538,5029.0
2024-01-09 12:50:00,455.6,455.8,455.47,455.64,4887.0,437.7154,437.9075,437.5905,437.7538,4887.0
2024-01-09 13:00:00,455.63,455.89,455.35,455.48,5399.0,437.7442,437.994,437.4752,437.6001,5399.0
2024-01-09 13:10:00,455.49,455.7,455.46,455.65,3446.0,437.6097,437.8115,437.5809,437.7634,3446.0
2024-01-09 13:20:00,455.62,455.8,455.49,455.61,6241.0,437.7346,437.9075,437.6097,437.725,6241.0
2024-01-09 13:30:00,455.57,455.65,455.08,455.27,10417.0,437.6866,437.7634,437.2158,437.3983,10417.0
2024-01-09 13:40:00,455.25,455.51,455.21,455.48,3436.0,437.3791,437.6289,437.3407,437.6001,3436.0
2024-01-09 13:50:00,455.52,455.76,455.45,455.45,2277.0,437.6385,437.8691,437.5713,437.5713,2277.0
2024-01-09 14:00:00,455.47,455.59,455.35,455.59,2380.0,437.5905,437.7058,437.4752,437.7058,2380.0
2024-01-09 14:10:00,455.65,455.67,455.23,455.34,4589.0,437.7634,437.7826,437.3599,437.4656,4589.0
2024-01-09 14:20:00,455.42,455.42,455.2,455.37,3543.0,437.5424,437.5424,437.3311,437.4944,3543.0
2024-01-09 14:30:00,455.27,455.6,455.11,455.6,2836.0,437.3983,437.7154,437.2446,437.7154,2836.0
2024-01-09 14:40:00,455.49,455.61,455.14,455.54,3308.0,437.6097,437.725,437.2734,437.6577,3308.0
2024-01-09 14:50:00,455.5,455.96,455.5,455.73,2954.0,437.6193,438.0612,437.6193,437.8403,2954.0
2024-01-09 15:00:00,455.85,455.91,455.49,455.86,4894.0,437.9556,438.0132,437.6097,437.9652,4894.0
2024-01-09 15:10:00,455.9,456.11,455.89,455.96,8006.0,438.0036,438.2054,437.994,438.0612,8006.0
2024-01-09 15:20:00,455.99,456.35,455.89,455.96,3799.0,438.0901,438.4359,437.994,438.0612,3799.0
2024-01-09 15:30:00,456.05,456.16,455.83,456.16,5342.0,438.1477,438.2534,437.9364,438.2534,5342.0
2024-01-09 15:40:00,456.17,456.4,455.8,456.4,8094.0,438.263,438.484,437.9075,438.484,8094.0
2024-01-09 15:50:00,456.47,456.73,456.01,456.38,35714.0,438.5512,438.801,438.1093,438.4648,35714.0
2024-01-10 09:30:00,456.2,457.47,455.95,457.47,15655.0,438.2918,439.512,438.0516,439.512,15655.0
2024-01-10 09:40:00,457.33,458.95,457.17,458.93,6981.0,439.3775,440.9339,439.2237,440.9147,6981.0
2024-01-10 09:50:00,458.55,458.86,457.88,458.54,9230.0,440.5496,440.8474,439.9059,440.54,9230.0
2024-01-10 10:00:00,458.29,459.66,458.12,459.53,11733.0,440.2998,441.616,440.1365,441.4911,11733.0
2024-01-10 10:10:00,459.27,459.31,458.47,459.04,15478.0,441.2413,441.2797,440.4727,441.0203,15478.0
2024-01-10 10:20:00,459.02,459.4,458.84,459.34,5299.0,441.0011,441.3662,440.8282,441.3086,5299.0
2024-01-10 10:30:00,458.9,459.11,458.18,458.29,2414.0,440.8858,441.0876,440.1941,440.2998,2414.0
2024-01-10 10:40:00,458.21,458.28,457.5,457.67,3275.0,440.2229,440.2902,439.5408,439.7041,3275.0
2024-01-10 10:50:00,457.57,457.57,457.14,457.33,2363.0,439.608,439.608,439.1949,439.3775,2363.0
2024-01-10 11:00:00,457.4,457.4,456.99,457.24,2971.0,439.4447,439.4447,439.0508,439.291,2971.0
2024-01-10 11:10:00,457.23,457.25,456.25,456.51,8193.0,439.2814,439.3006,438.3399,438.5897,8193.0
2024-01-10 11:20:00,456.52,457.17,456.39,456.91,6516.0,438.5993,439.2237,438.4744,438.974,6516.0
2024-01-10 11:30:00,457.04,457.04,456.57,456.7,4008.0,439.0989,439.0989,438.6473,438.7722,4008.0
2024-01-10 11:40:00,456.71,456.77,456.48,456.56,1713.0,438.7818,438.8395,438.5608,438.6377,1713.0
2024-01-10 11:50:00,456.58,456.74,456.25,456.47,2409.0,438.6569,438.8106,438.3399,438.5512,2409.0
2024-01-10 12:00:00,456.25,456.38,456.1,456.33,6372.0,438.3399,438.4648,438.1958,438.4167,6372.0
2024-01-10 12:10:00,456.33,456.48,455.65,455.66,3158.0,438.4167,438.5608,437.7634,437.773,3158.0
2024-01-10 12:20:00,455.66,456.0,455.63,455.77,3584.0,437.773,438.0997,437.7442,437.8787,3584.0
2024-01-10 12:30:00,455.92,456.28,455.73,455.73,6625.0,438.0228,438.3687,437.8403,437.8403,6625.0
2024-01-10 12:40:00,455.67,455.7,455.52,455.58,4187.0,437.7826,437.8115,437.6385,437.6962,4187.0
2024-01-10 12:50:00,455.52,455.58,455.09,455.2,2857.0,437.6385,437.6962,437.2254,437.3311,2857.0
2024-01-10 13:00:00,455.21,455.33,455.06,455.23,5115.0,437.3407,437.456,437.1966,437.3599,5115.0
2024-01-10 13:10:00,455.31,455.32,454.87,455.04,4090.0,437.4368,437.4464,437.014,437.1774,4090.0
2024-01-10 13:20:00,454.91,455.07,454.78,454.9,2860.0,437.0525,437.2062,436.9276,437.0429,2860.0
2024-01-10 13:30:00,454.9,455.52,454.8,455.4,7007.0,437.0429,437.6385,436.9468,437.5232,7007.0
2024-01-10 13:40:00,455.42,455.53,455.29,455.47,3397.0,437.5424,437.6481,437.4175,437.5905,3397.0
2024-01-10 13:50:00,455.47,455.55,455.28,455.28,2731.0,437.5905,437.6673,437.4079,437.4079,2731.0
2024-01-10 14:00:00,455.26,455.26,455.02,455.21,4426.0,437.3887,437.3887,437.1581,437.3407,4426.0
2024-01-10 14:10:00,455.13,455.97,455.13,455.77,4230.0,437.2638,438.0709,437.2638,437.8787,4230.0
2024-01-10 14:20:00,455.99,456.16,455.82,456.16,4076.0,438.0901,438.2534,437.9267,438.2534,4076.0
2024-01-10 14:30:00,456.22,456.71,456.21,456.5,6088.0,438.311,438.7818,438.3014,438.5801,6088.0
2024-01-10 14:40:00,456.41,456.74,456.41,456.56,2785.0,438.4936,438.8106,438.4936,438.6377,2785.0
2024-01-10 14:50:00,456.6,456.68,456.5,456.51,6339.0,438.6761,438.753,438.5801,438.5897,6339.0
2024-01-10 15:00:00,456.51,456.51,456.2,456.26,14175.0,438.5897,438.5897,438.2918,438.3495,14175.0
2024-01-10 15:10:00,456.25,456.37,456.03,456.03,7303.0,438.3399,438.4552,438.1285,438.1285,7303.0
2024-01-10 15:20:00,456.1,456.1,455.39,455.5,6405.0,438.1958,438.1958,437.5136,437.6193,6405.0
2024-01-10 15:30:00,455.57,455.92,455.57,455.9,4590.0,437.6866,438.0228,437.6866,438.0036,4590.0
2024-01-10 15:40:00,455.85,455.91,455.18,455.19,10718.0,437.9556,438.0132,437.3119,437.3215,10718.0
2024-01-10 15:50:00,455.16,455.49,455.03,455.4,50871.0,437.2927,437.6097,437.1678,437.5232,50871.0
2024-01-11 09:30:00,456.56,457.8,454.36,455.25,17173.0,438.6377,439.829,436.5241,437.3791,17173.0
2024-01-11 09:40:00,454.9,455.32,453.04,453.32,11763.0,437.0429,437.4464,435.2559,435.5249,11763.0
2024-01-11 09:50:00,453.5,453.92,453.11,453.58,7365.0,435.6978,436.1013,435.3231,435.7747,7365.0
2024-01-11 10:00:00,453.59,454.25,453.31,453.31,8622.0,435.7843,436.4184,435.5153,435.5153,8622.0
2024-01-11 10:10:00,453.29,453.45,453.09,453.29,15806.0,435.4961,435.6498,435.3039,435.4961,15806.0
2024-01-11 10:20:00,453.14,453.78,453.07,453.09,18972.0,435.3519,435.9668,435.2847,435.3039,18972.0
2024-01-11 10:30:00,453.17,453.32,452.65,452.79,8974.0,435.3808,435.5249,434.8812,435.0157,8974.0
2024-01-11 10:40:00,452.78,452.9,452.5,452.53,5065.0,435.0061,435.1214,434.7371,434.7659,5065.0
2024-01-11 10:50:00,452.51,452.9,452.48,452.64,7474.0,434.7467,435.1214,434.7179,434.8716,7474.0
2024-01-11 11:00:00,452.69,452.8,452.09,452.4,3916.0,434.9196,435.0253,434.3432,434.641,3916.0
2024-01-11 11:10:00,452.42,452.46,451.7,452.13,7109.0,434.6602,434.6986,433.9685,434.3816,7109.0
2024-01-11 11:20:00,452.27,452.69,452.2,452.59,4206.0,434.5161,434.9196,434.4488,434.8235,4206.0
2024-01-11 11:30:00,452.39,452.4,451.87,451.87,3509.0,434.6314,434.641,434.1318,434.1318,3509.0
2024-01-11 11:40:00,451.68,452.22,451.58,452.22,8820.0,433.9493,434.4681,433.8532,434.4681,8820.0
2024-01-11 11:50:00,452.47,452.47,451.71,451.78,4202.0,434.7082,434.7082,433.9781,434.0453,4202.0
2024-01-11 12:00:00,451.79,452.11,451.61,451.74,19667.0,434.0549,434.3624,433.882,434.0069,19667.0
2024-01-11 12:10:00,451.81,451.82,450.96,450.96,5423.0,434.0742,434.0838,433.2575,433.2575,5423.0
2024-01-11 12:20:00,451.06,451.18,450.77,450.83,9258.0,433.3536,433.4689,433.075,433.1326,9258.0
2024-01-11 12:30:00,450.92,450.92,450.01,450.21,7801.0,433.2191,433.2191,432.3448,432.537,7801.0
2024-01-11 12:40:00,450.17,450.17,449.44,449.49,12598.0,432.4985,432.4985,431.7972,431.8452,12598.0
2024-01-11 12:50:00,449.36,450.16,449.36,450.15,10656.0,431.7203,432.4889,431.7203,432.4793,10656.0
2024-01-11 13:00:00,450.24,450.29,449.83,450.06,8415.0,432.5658,432.6138,432.1719,432.3929,8415.0
2024-01-11 13:10:00,450.06,450.69,450.01,450.38,10099.0,432.3929,432.9981,432.3448,432.7003,10099.0
2024-01-11 13:20:00,450.34,450.69,450.18,450.69,7049.0,432.6619,432.9981,432.5081,432.9981,7049.0
2024-01-11 13:30:00,450.72,451.27,450.71,451.27,2315.0,433.0269,433.5554,433.0173,433.5554,2315.0
2024-01-11 13:40:00,451.17,451.41,450.99,451.15,4663.0,433.4593,433.6899,433.2863,433.4401,4663.0
2024-01-11 13:50:00,451.22,451.74,451.22,451.71,5145.0,433.5073,434.0069,433.5073,433.9781,5145.0
2024-01-11 14:00:00,451.85,451.92,451.44,451.56,3876.0,434.1126,434.1798,433.7187,433.834,3876.0
2024-01-11 14:10:00,451.5,451.74,451.44,451.57,5067.0,433.7763,434.0069,433.7187,433.8436,5067.0
2024-01-11 14:20:00,451.51,451.92,451.47,451.9,2700.0,433.7859,434.1798,433.7475,434.1606,2700.0
2024-01-11 14:30:00,451.91,452.38,451.84,452.25,8122.0,434.1702,434.6218,434.103,434.4969,8122.0
2024-01-11 14:40:00,452.27,452.38,452.03,452.18,3342.0,434.5161,434.6218,434.2855,434.4296,3342.0
2024-01-11 14:50:00,452.12,452.85,452.11,452.79,5750.0,434.372,435.0733,434.3624,435.0157,5750.0
2024-01-11 15:00:00,452.77,452.89,452.51,452.73,5318.0,434.9965,435.1118,434.7467,434.958,5318.0
2024-01-11 15:10:00,452.68,452.76,452.17,452.38,7881.0,434.91,434.9869,434.42,434.6218,7881.0
2024-01-11 15:20:00,452.26,452.77,452.2,452.49,9161.0,434.5065,434.9965,434.4488,434.7275,9161.0
2024-01-11 15:30:00,452.52,452.84,452.52,452.64,6936.0,434.7563,435.0637,434.7563,434.8716,6936.0
2024-01-11 15:40:00,452.54,452.8,452.51,452.8,9819.0,434.7755,435.0253,434.7467,435.0253,9819.0
2024-01-11 15:50:00,452.77,453.35,452.49,453.13,40869.0,434.9965,435.5537,434.7275,435.3423,40869.0
2024-01-12 09:30:00,457.37,458.76,456.79,458.27,35491.0,439.4159,440.7513,438.8587,440.2806,35491.0
2024-01-12 09:40:00,458.26,458.34,456.96,457.31,9153.0,440.271,440.3478,439.022,439.3583,9153.0
2024-01-12 09:50:00,457.38,457.95,456.53,457.15,10323.0,439.4255,439.9731,438.6089,439.2045,10323.0
2024-01-12 10:00:00,457.69,458.99,457.69,458.37,15723.0,439.7233,440.9723,439.7233,440.3766,15723.0
2024-01-12 10:10:00,458.68,458.99,457.84,457.94,7152.0,440.6745,440.9723,439.8674,439.9635,7152.0
2024-01-12 10:20:00,457.89,458.61,457.8,458.4,4840.0,439.9155,440.6072,439.829,440.4055,4840.0
2024-01-12 10:30:00,458.75,459.09,458.18,458.18,7061.0,440.7417,441.0684,440.1941,440.1941,7061.0
2024-01-12 10:40:00,458.37,459.44,457.87,459.24,12500.0,440.3766,441.4046,439.8963,441.2125,12500.0
2024-01-12 10:50:00,459.03,459.82,458.91,459.35,11140.0,441.0107,441.7697,440.8954,441.3182,11140.0
2024-01-12 11:00:00,459.33,459.9,459.27,459.58,6688.0,441.299,441.8466,441.2413,441.5391,6688.0
2024-01-12 11:10:00,459.48,459.48,458.86,458.9,1300.0,441.4431,441.4431,440.8474,440.8858,1300.0
2024-01-12 11:20:00,458.89,458.89,458.34,458.59,6982.0,440.8762,440.8762,440.3478,440.588,6982.0
2024-01-12 11:30:00,458.6,459.5,458.6,458.7,11682.0,440.5976,441.4623,440.5976,440.6937,11682.0
2024-01-12 11:40:00,458.82,459.06,458.54,459.06,5151.0,440.809,441.0396,440.54,441.0396,5151.0
2024-01-12 11:50:00,458.98,459.74,458.97,459.46,4156.0,440.9627,441.6929,440.9531,441.4239,4156.0
2024-01-12 12:00:00,459.49,459.96,459.28,459.96,4141.0,441.4527,441.9042,441.2509,441.9042,4141.0
2024-01-12 12:10:00,460.0,460.2,459.81,459.91,8770.0,441.9427,442.1348,441.7601,441.8562,8770.0
2024-01-12 12:20:00,459.9,460.05,459.8,459.8,3554.0,441.8466,441.9907,441.7505,441.7505,3554.0
2024-01-12 12:30:00,459.95,460.12,459.55,460.12,3066.0,441.8946,442.0579,441.5103,442.0579,3066.0
2024-01-12 12:40:00,460.17,460.31,459.93,460.31,2607.0,442.106,442.2405,441.8754,442.2405,2607.0
2024-01-12 12:50:00,460.27,460.48,460.14,460.39,2940.0,442.2021,442.4038,442.0772,442.3173,2940.0
2024-01-12 13:00:00,460.38,460.79,460.24,460.79,8047.0,442.3077,442.7016,442.1732,442.7016,8047.0
2024-01-12 13:10:00,460.8,460.94,460.51,460.67,5139.0,442.7113,442.8458,442.4326,442.5864,5139.0
2024-01-12 13:20:00,460.84,461.4,460.78,461.15,11254.0,442.7497,443.2877,442.692,443.0475,11254.0
2024-01-12 13:30:00,461.05,461.38,460.9,460.97,4314.0,442.9514,443.2685,442.8073,442.8746,4314.0
2024-01-12 13:40:00,461.0,461.2,460.76,460.99,3164.0,442.9034,443.0956,442.6728,442.8938,3164.0
2024-01-12 13:50:00,461.06,461.11,460.96,461.02,7518.0,442.961,443.0091,442.865,442.9226,7518.0
2024-01-12 14:00:00,461.02,461.5,461.02,461.35,6247.0,442.9226,443.3838,442.9226,443.2397,6247.0
2024-01-12 14:10:00,461.29,461.51,461.21,461.49,3844.0,443.182,443.3934,443.1052,443.3742,3844.0
2024-01-12 14:20:00,461.38,461.59,461.23,461.32,4226.0,443.2685,443.4702,443.1244,443.2108,4226.0
2024-01-12 14:30:00,461.32,461.4,461.07,461.28,22312.0,443.2108,443.2877,442.9707,443.1724,22312.0
2024-01-12 14:40:00,461.3,461.5,461.22,461.41,5876.0,443.1916,443.3838,443.1148,443.2973,5876.0
2024-01-12 14:50:00,461.5,461.6,461.15,461.2,6950.0,443.3838,443.4798,443.0475,443.0956,6950.0
2024-01-12 15:00:00,461.33,461.92,461.33,461.73,8578.0,443.2204,443.7873,443.2204,443.6047,8578.0
2024-01-12 15:10:00,461.85,462.45,461.77,462.06,17891.0,443.72,444.2965,443.6432,443.9218,17891.0
2024-01-12 15:20:00,462.06,462.31,461.8,462.31,7847.0,443.9218,444.162,443.672,444.162,7847.0
2024-01-12 15:30:00,462.31,462.48,462.23,462.38,9602.0,444.162,444.3253,444.0851,444.2292,9602.0
2024-01-12 15:40:00,462.33,462.74,462.23,462.72,22971.0,444.1812,444.5751,444.0851,444.5559,22971.0
2024-01-12 15:50:00,462.84,463.38,462.8,463.31,56238.0,444.6712,445.19,444.6327,445.1227,56238.0
2024-01-16 09:30:00,466.27,466.27,462.3,462.5,49708.0,447.9665,447.9665,444.1524,444.3445,49708.0
2024-01-16 09:40:00,462.83,463.79,461.37,462.51,9478.0,444.6616,445.5839,443.2589,444.3541,9478.0
2024-01-16 09:50:00,462.92,462.93,461.25,462.77,6269.0,444.748,444.7576,443.1436,444.6039,6269.0
2024-01-16 10:00:00,462.8,463.1,461.15,461.4,8281.0,444.6327,444.921,443.0475,443.2877,8281.0
2024-01-16 10:10:00,461.18,461.25,459.08,459.29,24921.0,443.0763,443.1436,441.0588,441.2605,24921.0
2024-01-16 10:20:00,459.28,460.08,458.91,459.83,10762.0,441.2509,442.0195,440.8954,441.7793,10762.0
2024-01-16 10:30:00,460.09,460.97,459.94,460.2,9047.0,442.0291,442.8746,441.885,442.1348,9047.0
2024-01-16 10:40:00,460.26,460.26,458.62,458.89,6535.0,442.1925,442.1925,440.6168,440.8762,6535.0
2024-01-16 10:50:00,458.74,459.31,458.34,459.21,5245.0,440.7321,441.2797,440.3478,441.1837,5245.0
2024-01-16 11:00:00,459.35,459.57,458.45,458.56,8978.0,441.3182,441.5295,440.4535,440.5592,8978.0
2024-01-16 11:10:00,458.7,459.04,458.24,458.58,4595.0,440.6937,441.0203,440.2517,440.5784,4595.0
2024-01-16 11:20:00,458.6,458.8,458.28,458.28,4409.0,440.5976,440.7898,440.2902,440.2902,4409.0
2024-01-16 11:30:00,458.4,458.5,458.14,458.38,4858.0,440.4055,440.5015,440.1557,440.3863,4858.0
2024-01-16 11:40:00,458.34,458.86,458.2,458.86,3505.0,440.3478,440.8474,440.2133,440.8474,3505.0
2024-01-16 11:50:00,458.73,458.79,458.05,458.25,6481.0,440.7225,440.7802,440.0692,440.2614,6481.0
2024-01-16 12:00:00,458.11,458.69,458.0,458.69,6750.0,440.1268,440.6841,440.0212,440.6841,6750.0
2024-01-16 12:10:00,458.69,458.95,458.56,458.91,2434.0,440.6841,440.9339,440.5592,440.8954,2434.0
2024-01-16 12:20:00,458.75,458.94,458.39,458.39,1890.0,440.7417,440.9243,440.3959,440.3959,1890.0
2024-01-16 12:30:00,458.74,458.97,458.17,458.97,2553.0,440.7321,440.9531,440.1845,440.9531,2553.0
2024-01-16 12:40:00,459.0,459.44,459.0,459.17,4721.0,440.9819,441.4046,440.9819,441.1452,4721.0
2024-01-16 12:50:00,459.15,459.33,458.93,459.0,2111.0,441.126,441.299,440.9147,440.9819,2111.0
2024-01-16 13:00:00,459.07,459.14,458.88,458.98,3114.0,441.0492,441.1164,440.8666,440.9627,3114.0
2024-01-16 13:10:00,458.9,459.3,458.74,458.94,2976.0,440.8858,441.2701,440.7321,440.9243,2976.0
2024-01-16 13:20:00,458.86,459.36,458.58,459.36,2388.0,440.8474,441.3278,440.5784,441.3278,2388.0
2024-01-16 13:30:00,459.4,459.57,458.87,459.03,5745.0,441.3662,441.5295,440.857,441.0107,5745.0
2024-01-16 13:40:00,458.99,459.01,458.58,458.63,5827.0,440.9723,440.9915,440.5784,440.6264,5827.0
2024-01-16 13:50:00,458.5,458.6,458.16,458.36,4720.0,440.5015,440.5976,440.1749,440.367,4720.0
2024-01-16 14:00:00,458.49,458.56,457.9,457.95,4908.0,440.4919,440.5592,439.9251,439.9731,4908.0
2024-01-16 14:10:00,457.85,457.88,456.78,456.81,16716.0,439.8771,439.9059,438.8491,438.8779,16716.0
2024-01-16 14:20:00,456.86,457.55,456.86,457.2,2969.0,438.9259,439.5888,438.9259,439.2526,2969.0
2024-01-16 14:30:00,457.11,457.34,457.11,457.34,2637.0,439.1661,439.3871,439.1661,439.3871,2637.0
2024-01-16 14:40:00,457.46,457.74,457.21,457.67,6297.0,439.5024,439.7714,439.2622,439.7041,6297.0
2024-01-16 14:50:00,457.71,458.07,457.65,458.07,3028.0,439.7426,440.0884,439.6849,440.0884,3028.0
2024-01-16 15:00:00,457.95,458.31,457.84,457.95,7231.0,439.9731,440.319,439.8674,439.9731,7231.0
2024-01-16 15:10:00,458.01,458.01,457.01,457.24,10829.0,440.0308,440.0308,439.07,439.291,10829.0
2024-01-16 15:20:00,457.17,457.2,456.68,456.99,7769.0,439.2237,439.2526,438.753,439.0508,7769.0
2024-01-16 15:30:00,457.05,457.2,456.36,456.56,8992.0,439.1085,439.2526,438.4455,438.6377,8992.0
2024-01-16 15:40:00,456.53,457.12,456.43,457.12,8036.0,438.6089,439.1757,438.5128,439.1757,8036.0
2024-01-16 15:50:00,457.27,457.99,456.95,457.92,27771.0,439.3198,440.0116,439.0124,439.9443,27771.0
2024-01-17 09:30:00,457.67,460.54,457.67,459.52,38112.0,439.7041,442.4615,439.7041,441.4815,38112.0
2024-01-17 09:40:00,459.37,460.82,458.9,460.36,14869.0,441.3374,442.7305,440.8858,442.2885,14869.0
2024-01-17 09:50:00,459.92,461.74,459.91,461.74,11309.0,441.8658,443.6144,441.8562,443.6144,11309.0
2024-01-17 10:00:00,462.0,462.79,461.86,462.55,7922.0,443.8641,444.6231,443.7296,444.3926,7922.0
2024-01-17 10:10:00,461.96,461.96,460.35,460.47,12463.0,443.8257,443.8257,442.2789,442.3942,12463.0
2024-01-17 10:20:00,460.37,460.76,460.12,460.25,8279.0,442.2981,442.6728,442.0579,442.1828,8279.0
2024-01-17 10:30:00,460.39,461.27,460.26,461.27,8104.0,442.3173,443.1628,442.1925,443.1628,8104.0
2024-01-17 10:40:00,461.18,461.65,461.13,461.44,3968.0,443.0763,443.5279,443.0283,443.3261,3968.0
2024-01-17 10:50:00,461.24,461.55,460.77,461.16,7575.0,443.134,443.4318,442.6824,443.0571,7575.0
2024-01-17 11:00:00,460.99,461.14,459.69,459.85,6117.0,442.8938,443.0379,441.6448,441.7985,6117.0
2024-01-17 11:10:00,459.8,460.07,459.55,459.66,3264.0,441.7505,442.0099,441.5103,441.616,3264.0
2024-01-17 11:20:00,459.51,459.62,459.21,459.25,1964.0,441.4719,441.5776,441.1837,441.2221,1964.0
2024-01-17 11:30:00,459.23,459.81,459.1,459.54,4902.0,441.2029,441.7601,441.078,441.5007,4902.0
2024-01-17 11:40:00,459.57,459.65,458.94,459.2,4083.0,441.5295,441.6064,440.9243,441.1741,4083.0
2024-01-17 11:50:00,459.19,459.21,458.7,458.71,2419.0,441.1645,441.1837,440.6937,440.7033,2419.0
2024-01-17 12:00:00,458.71,459.05,458.57,458.73,3974.0,440.7033,441.0299,440.5688,440.7225,3974.0
2024-01-17 12:10:00,458.78,458.83,458.66,458.68,1084.0,440.7705,440.8186,440.6553,440.6745,1084.0
2024-01-17 12:20:00,458.55,458.69,458.25,458.53,5355.0,440.5496,440.6841,440.2614,440.5304,5355.0
2024-01-17 12:30:00,458.81,458.81,458.44,458.49,2757.0,440.7994,440.7994,440.4439,440.4919,2757.0
2024-01-17 12:40:00,458.19,458.25,457.92,458.08,5949.0,440.2037,440.2614,439.9443,440.098,5949.0
2024-01-17 12:50:00,457.85,458.13,457.53,457.54,5175.0,439.8771,440.1461,439.5696,439.5792,5175.0
2024-01-17 13:00:00,457.97,457.99,457.95,457.95,360.0,439.9923,440.0116,439.9731,439.9731,360.0
2024-01-17 13:10:00,457.83,457.83,457.63,457.71,2242.0,439.8578,439.8578,439.6657,439.7426,2242.0
2024-01-17 13:20:00,457.7,457.7,457.16,457.19,2846.0,439.7329,439.7329,439.2141,439.243,2846.0
2024-01-17 13:30:00,457.16,457.28,456.8,456.81,4556.0,439.2141,439.3294,438.8683,438.8779,4556.0
2024-01-17 13:40:00,456.8,456.94,456.69,456.9,2198.0,438.8683,439.0028,438.7626,438.9643,2198.0
2024-01-17 13:50:00,456.89,457.41,456.88,457.41,3712.0,438.9547,439.4543,438.9451,439.4543,3712.0
2024-01-17 14:00:00,457.44,457.52,457.22,457.4,1790.0,439.4832,439.56,439.2718,439.4447,1790.0
2024-01-17 14:10:00,457.43,457.43,456.73,457.06,2113.0,439.4735,439.4735,438.801,439.1181,2113.0
2024-01-17 14:20:00,457.06,457.22,456.98,457.21,1708.0,439.1181,439.2718,439.0412,439.2622,1708.0
2024-01-17 14:30:00,457.2,457.44,455.08,457.1,55330.0,439.2526,439.4832,437.2158,439.1565,55330.0
2024-01-17 14:40:00,457.16,457.45,456.94,457.3,11137.0,439.2141,439.4928,439.0028,439.3486,11137.0
2024-01-17 14:50:00,457.31,457.31,456.93,457.09,2486.0,439.3583,439.3583,438.9932,439.1469,2486.0
2024-01-17 15:00:00,457.01,457.01,456.48,456.48,3782.0,439.07,439.07,438.5608,438.5608,3782.0
2024-01-17 15:10:00,456.5,456.89,456.3,456.89,5173.0,438.5801,438.9547,438.3879,438.9547,5173.0
2024-01-17 15:20:00,456.88,456.99,456.41,456.79,3547.0,438.9451,439.0508,438.4936,438.8587,3547.0
2024-01-17 15:30:00,456.8,457.25,456.67,457.13,5293.0,438.8683,439.3006,438.7434,439.1853,5293.0
2024-01-17 15:40:00,457.24,457.55,457.19,457.3,9206.0,439.291,439.5888,439.243,439.3486,9206.0
2024-01-17 15:50:00,457.27,457.89,456.38,456.45,71231.0,439.3198,439.9155,438.4648,438.532,71231.0
2024-01-18 09:30:00,456.1,456.46,453.7,454.33,21606.0,438.1958,438.5416,435.89,436.4952,21606.0
2024-01-18 09:40:00,453.6,454.94,453.54,454.85,5324.0,435.7939,437.0813,435.7362,436.9948,5324.0
2024-01-18 09:50:00,455.03,456.29,454.56,455.18,12715.0,437.1678,438.3783,436.7162,437.3119,12715.0
2024-01-18 10:00:00,455.24,456.43,455.24,455.95,4960.0,437.3695,438.5128,437.3695,438.0516,4960.0
2024-01-18 10:10:00,455.92,456.27,455.34,455.75,6037.0,438.0228,438.3591,437.4656,437.8595,6037.0
2024-01-18 10:20:00,455.85,456.94,455.5,456.62,6654.0,437.9556,439.0028,437.6193,438.6953,6654.0
2024-01-18 10:30:00,456.69,457.01,456.55,456.77,3775.0,438.7626,439.07,438.6281,438.8395,3775.0
2024-01-18 10:40:00,456.6,456.76,456.5,456.58,3211.0,438.6761,438.8298,438.5801,438.6569,3211.0
2024-01-18 10:50:00,456.64,456.89,456.3,456.85,6025.0,438.7146,438.9547,438.3879,438.9163,6025.0
2024-01-18 11:00:00,456.73,456.81,456.46,456.75,3547.0,438.801,438.8779,438.5416,438.8202,3547.0
2024-01-18 11:10:00,456.75,456.75,456.36,456.45,5756.0,438.8202,438.8202,438.4455,438.532,5756.0
2024-01-18 11:20:00,456.45,456.82,456.21,456.53,4115.0,438.532,438.8875,438.3014,438.6089,4115.0
2024-01-18 11:30:00,456.3,456.82,455.96,456.63,2971.0,438.3879,438.8875,438.0612,438.7049,2971.0
2024-01-18 11:40:00,456.63,456.72,456.23,456.45,2683.0,438.7049,438.7914,438.3206,438.532,2683.0
2024-01-18 11:50:00,456.19,456.7,456.11,456.21,5020.0,438.2822,438.7722,438.2054,438.3014,5020.0
2024-01-18 12:00:00,456.31,456.43,455.93,456.41,3479.0,438.3975,438.5128,438.0324,438.4936,3479.0
2024-01-18 12:10:00,456.49,457.23,456.48,456.97,2975.0,438.5704,439.2814,438.5608,439.0316,2975.0
2024-01-18 12:20:00,456.75,456.86,456.42,456.43,3441.0,438.8202,438.9259,438.5032,438.5128,3441.0
2024-01-18 12:30:00,456.38,456.67,456.2,456.46,3574.0,438.4648,438.7434,438.2918,438.5416,3574.0
2024-01-18 12:40:00,456.46,456.46,456.01,456.14,1548.0,438.5416,438.5416,438.1093,438.2342,1548.0
2024-01-18 12:50:00,456.02,456.14,455.52,455.64,6215.0,438.1189,438.2342,437.6385,437.7538,6215.0
2024-01-18 13:00:00,455.64,456.07,455.63,456.04,3540.0,437.7538,438.1669,437.7442,438.1381,3540.0
2024-01-18 13:10:00,456.29,456.51,456.14,456.38,1817.0,438.3783,438.5897,438.2342,438.4648,1817.0
2024-01-18 13:20:00,456.4,456.7,456.36,456.53,3672.0,438.484,438.7722,438.4455,438.6089,3672.0
2024-01-18 13:30:00,456.55,456.8,456.51,456.8,2605.0,438.6281,438.8683,438.5897,438.8683,2605.0
2024-01-18 13:40:00,456.76,456.89,456.59,456.86,7917.0,438.8298,438.9547,438.6665,438.9259,7917.0
2024-01-18 13:50:00,456.99,457.22,456.89,457.04,7637.0,439.0508,439.2718,438.9547,439.0989,7637.0
2024-01-18 14:00:00,457.1,457.9,457.1,457.9,3617.0,439.1565,439.9251,439.1565,439.9251,3617.0
2024-01-18 14:10:00,457.9,458.33,457.79,458.33,6739.0,439.9251,440.3382,439.8194,440.3382,6739.0
2024-01-18 14:20:00,458.47,459.15,458.21,458.91,4555.0,440.4727,441.126,440.2229,440.8954,4555.0
2024-01-18 14:30:00,459.08,459.33,458.89,459.22,2266.0,441.0588,441.299,440.8762,441.1933,2266.0
2024-01-18 14:40:00,459.27,459.27,458.64,458.64,3873.0,441.2413,441.2413,440.636,440.636,3873.0
2024-01-18 14:50:00,458.72,459.0,458.62,459.0,4634.0,440.7129,440.9819,440.6168,440.9819,4634.0
2024-01-18 15:00:00,459.06,459.18,458.75,459.1,3739.0,441.0396,441.1548,440.7417,441.078,3739.0
2024-01-18 15:10:00,459.1,459.1,458.74,458.78,6593.0,441.078,441.078,440.7321,440.7705,6593.0
2024-01-18 15:20:00,458.83,459.35,458.83,459.31,2345.0,440.8186,441.3182,440.8186,441.2797,2345.0
2024-01-18 15:30:00,459.49,459.69,459.37,459.37,5974.0,441.4527,441.6448,441.3374,441.3374,5974.0
2024-01-18 15:40:00,459.39,459.68,459.13,459.26,15184.0,441.3566,441.6352,441.1068,441.2317,15184.0
2024-01-18 15:50:00,459.38,459.98,459.17,459.49,64027.0,441.347,441.9234,441.1452,441.4527,64027.0
2024-01-19 09:30:00,460.56,460.85,456.22,457.25,75696.0,442.4807,442.7593,438.311,439.3006,75696.0
2024-01-19 09:40:00,457.4,457.41,455.96,457.17,6175.0,439.4447,439.4543,438.0612,439.2237,6175.0
2024-01-19 09:50:00,456.96,457.78,456.8,457.74,8899.0,439.022,439.8098,438.8683,439.7714,8899.0
2024-01-19 10:00:00,457.95,458.11,457.21,457.89,6074.0,439.9731,440.1268,439.2622,439.9155,6074.0
2024-01-19 10:10:00,457.7,457.72,456.96,457.2,3990.0,439.7329,439.7522,439.022,439.2526,3990.0
2024-01-19 10:20:00,457.3,457.88,457.06,457.88,4429.0,439.3486,439.9059,439.1181,439.9059,4429.0
2024-01-19 10:30:00,458.05,458.05,457.07,457.73,3600.0,440.0692,440.0692,439.1277,439.7618,3600.0
2024-01-19 10:40:00,457.75,458.45,457.57,458.27,4898.0,439.781,440.4535,439.608,440.2806,4898.0
2024-01-19 10:50:00,458.09,458.59,457.97,458.24,4782.0,440.1076,440.588,439.9923,440.2517,4782.0
2024-01-19 11:00:00,458.15,458.43,457.88,458.0,3496.0,440.1653,440.4343,439.9059,440.0212,3496.0
2024-01-19 11:10:00,458.08,458.16,457.44,457.78,6908.0,440.098,440.1749,439.4832,439.8098,6908.0
2024-01-19 11:20:00,457.9,458.46,457.9,458.12,2988.0,439.9251,440.4631,439.9251,440.1365,2988.0
2024-01-19 11:30:00,458.0,458.18,457.74,457.74,4917.0,440.0212,440.1941,439.7714,439.7714,4917.0
2024-01-19 11:40:00,457.79,457.79,457.3,457.34,4009.0,439.8194,439.8194,439.3486,439.3871,4009.0
2024-01-19 11:50:00,457.27,457.52,457.22,457.34,5548.0,439.3198,439.56,439.2718,439.3871,5548.0
2024-01-19 12:00:00,457.3,457.53,457.12,457.48,3233.0,439.3486,439.5696,439.1757,439.5216,3233.0
2024-01-19 12:10:00,457.41,457.66,457.31,457.43,4128.0,439.4543,439.6945,439.3583,439.4735,4128.0
2024-01-19 12:20:00,457.46,457.75,457.46,457.73,4968.0,439.5024,439.781,439.5024,439.7618,4968.0
2024-01-19 12:30:00,457.66,458.15,457.59,457.59,3324.0,439.6945,440.1653,439.6273,439.6273,3324.0
2024-01-19 12:40:00,457.62,458.35,457.3,458.34,5295.0,439.6561,440.3574,439.3486,440.3478,5295.0
2024-01-19 12:50:00,458.35,459.27,458.35,459.27,6181.0,440.3574,441.2413,440.3574,441.2413,6181.0
2024-01-19 13:00:00,459.29,459.74,459.19,459.52,8991.0,441.2605,441.6929,441.1645,441.4815,8991.0
2024-01-19 13:10:00,459.52,459.89,459.51,459.84,9921.0,441.4815,441.837,441.4719,441.7889,9921.0
2024-01-19 13:20:00,459.83,459.95,459.06,459.23,3347.0,441.7793,441.8946,441.0396,441.2029,3347.0
2024-01-19 13:30:00,459.1,459.17,458.82,459.0,3152.0,441.078,441.1452,440.809,440.9819,3152.0
2024-01-19 13:40:00,459.04,459.24,458.49,458.6,6081.0,441.0203,441.2125,440.4919,440.5976,6081.0
2024-01-19 13:50:00,458.54,458.6,458.36,458.57,3463.0,440.54,440.5976,440.367,440.5688,3463.0
2024-01-19 14:00:00,458.57,458.79,458.51,458.68,3844.0,440.5688,440.7802,440.5111,440.6745,3844.0
2024-01-19 14:10:00,458.8,459.1,458.65,458.66,5412.0,440.7898,441.078,440.6457,440.6553,5412.0
2024-01-19 14:20:00,458.75,458.87,458.55,458.55,6896.0,440.7417,440.857,440.5496,440.5496,6896.0
2024-01-19 14:30:00,458.63,458.63,458.2,458.31,2688.0,440.6264,440.6264,440.2133,440.319,2688.0
2024-01-19 14:40:00,458.2,458.34,457.7,458.06,4495.0,440.2133,440.3478,439.7329,440.0788,4495.0
2024-01-19 14:50:00,458.13,458.54,458.13,458.54,4335.0,440.1461,440.54,440.1461,440.54,4335.0
2024-01-19 15:00:00,458.48,458.54,458.04,458.05,7533.0,440.4823,440.54,440.0596,440.0692,7533.0
2024-01-19 15:10:00,457.93,458.1,457.82,457.97,6156.0,439.9539,440.1172,439.8482,439.9923,6156.0
2024-01-19 15:20:00,457.97,458.12,457.76,458.04,4145.0,439.9923,440.1365,439.7906,440.0596,4145.0
2024-01-19 15:30:00,458.06,458.11,457.82,457.86,13177.0,440.0788,440.1268,439.8482,439.8867,13177.0
2024-01-19 15:40:00,457.8,458.08,457.4,457.56,7645.0,439.829,440.098,439.4447,439.5984,7645.0
2024-01-19 15:50:00,457.61,458.15,457.52,457.78,35454.0,439.6465,440.1653,439.56,439.8098,35454.0
2024-01-22 09:30:00,457.59,457.76,455.44,457.32,27045.0,439.6273,439.7906,437.5617,439.3679,27045.0
2024-01-22 09:40:00,457.37,458.77,457.1,457.97,12232.0,439.4159,440.7609,439.1565,439.9923,12232.0
2024-01-22 09:50:00,457.96,458.36,457.0,457.48,6462.0,439.9827,440.367,439.0604,439.5216,6462.0
2024-01-22 10:00:00,457.66,458.4,457.03,458.38,6771.0,439.6945,440.4055,439.0892,440.3863,6771.0
2024-01-22 10:10:00,458.62,458.86,457.46,457.82,6831.0,440.6168,440.8474,439.5024,439.8482,6831.0
2024-01-22 10:20:00,457.8,458.54,457.38,458.54,16263.0,439.829,440.54,439.4255,440.54,16263.0
2024-01-22 10:30:00,458.53,459.1,457.83,458.62,11532.0,440.5304,441.078,439.8578,440.6168,11532.0
2024-01-22 10:40:00,458.83,460.67,458.61,460.12,55972.0,440.8186,442.5864,440.6072,442.0579,55972.0
2024-01-22 10:50:00,460.05,460.83,459.52,460.52,46039.0,441.9907,442.7401,441.4815,442.4422,46039.0
2024-01-22 11:00:00,460.55,460.55,459.35,460.17,22111.0,442.4711,442.4711,441.3182,442.106,22111.0
2024-01-22 11:10:00,460.2,460.36,459.58,459.6,12094.0,442.1348,442.2885,441.5391,441.5584,12094.0
2024-01-22 11:20:00,459.59,459.89,459.33,459.49,4734.0,441.5488,441.837,441.299,441.4527,4734.0
2024-01-22 11:30:00,459.57,460.11,459.47,460.01,7034.0,441.5295,442.0483,441.4335,441.9523,7034.0
2024-01-22 11:40:00,459.95,460.09,459.66,459.99,9911.0,441.8946,442.0291,441.616,441.933,9911.0
2024-01-22 11:50:00,460.09,460.09,459.56,459.65,5596.0,442.0291,442.0291,441.5199,441.6064,5596.0
2024-01-22 12:00:00,459.65,459.78,459.26,459.58,5611.0,441.6064,441.7313,441.2317,441.5391,5611.0
2024-01-22 12:10:00,459.49,459.6,459.32,459.5,7492.0,441.4527,441.5584,441.2894,441.4623,7492.0
2024-01-22 12:20:00,459.54,459.59,459.27,459.33,6138.0,441.5007,441.5488,441.2413,441.299,6138.0
2024-01-22 12:30:00,459.25,459.38,459.11,459.38,4605.0,441.2221,441.347,441.0876,441.347,4605.0
2024-01-22 12:40:00,459.46,459.58,459.31,459.4,2407.0,441.4239,441.5391,441.2797,441.3662,2407.0
2024-01-22 12:50:00,459.45,459.49,459.21,459.49,4172.0,441.4142,441.4527,441.1837,441.4527,4172.0
2024-01-22 13:00:00,459.43,459.55,458.77,458.95,8089.0,441.395,441.5103,440.7609,440.9339,8089.0
2024-01-22 13:10:00,459.01,459.07,458.8,458.84,2476.0,440.9915,441.0492,440.7898,440.8282,2476.0
2024-01-22 13:20:00,458.76,458.92,458.21,458.42,6457.0,440.7513,440.9051,440.2229,440.4247,6457.0
2024-01-22 13:30:00,458.38,459.0,458.37,458.88,11152.0,440.3863,440.9819,440.3766,440.8666,11152.0
2024-01-22 13:40:00,458.89,459.04,458.65,458.73,12945.0,440.8762,441.0203,440.6457,440.7225,12945.0
2024-01-22 13:50:00,458.72,458.84,458.57,458.58,6435.0,440.7129,440.8282,440.5688,440.5784,6435.0
2024-01-22 14:00:00,458.68,458.84,458.5,458.74,7842.0,440.6745,440.8282,440.5015,440.7321,7842.0
2024-01-22 14:10:00,458.73,459.04,458.73,458.91,4232.0,440.7225,441.0203,440.7225,440.8954,4232.0
2024-01-22 14:20:00,459.0,459.46,458.89,459.4,9658.0,440.9819,441.4239,440.8762,441.3662,9658.0
2024-01-22 14:30:00,459.4,459.41,459.11,459.13,6784.0,441.3662,441.3758,441.0876,441.1068,6784.0
2024-01-22 14:40:00,459.1,459.3,458.86,458.96,6728.0,441.078,441.2701,440.8474,440.9435,6728.0
2024-01-22 14:50:00,458.9,459.24,458.86,459.23,8079.0,440.8858,441.2125,440.8474,441.2029,8079.0
2024-01-22 15:00:00,459.23,459.35,459.18,459.32,14253.0,441.2029,441.3182,441.1548,441.2894,14253.0
2024-01-22 15:10:00,459.32,459.32,458.77,458.99,20009.0,441.2894,441.2894,440.7609,440.9723,20009.0
2024-01-22 15:20:00,459.03,459.26,458.87,459.13,13752.0,441.0107,441.2317,440.857,441.1068,13752.0
2024-01-22 15:30:00,459.13,459.35,458.55,458.64,17385.0,441.1068,441.3182,440.5496,440.636,17385.0
2024-01-22 15:40:00,458.58,459.08,458.3,458.96,31873.0,440.5784,441.0588,440.3094,440.9435,31873.0
2024-01-22 15:50:00,458.96,459.15,458.43,458.97,63925.0,440.9435,441.126,440.4343,440.9531,63925.0
2024-01-23 09:30:00,458.59,459.0,451.0,453.66,148685.0,440.588,440.9819,433.296,435.8515,148685.0
2024-01-23 09:40:00,453.5,457.05,451.85,454.45,50053.0,435.6978,439.1085,434.1126,436.6105,50053.0
2024-01-23 09:50:00,454.53,455.13,451.61,451.82,36027.0,436.6874,437.2638,433.882,434.0838,36027.0
2024-01-23 10:00:00,451.33,452.69,450.62,452.54,27547.0,433.613,434.9196,432.9309,434.7755,27547.0
2024-01-23 10:10:00,453.05,455.81,453.05,455.35,28748.0,435.2655,437.9171,435.2655,437.4752,28748.0
2024-01-23 10:20:00,455.75,457.67,455.72,456.95,22127.0,437.8595,439.7041,437.8307,439.0124,22127.0
2024-01-23 10:30:00,456.76,457.1,454.78,455.01,12192.0,438.8298,439.1565,436.9276,437.1485,12192.0
2024-01-23 10:40:00,455.23,455.28,454.08,455.16,17266.0,437.3599,437.4079,436.255,437.2927,17266.0
2024-01-23 10:50:00,455.16,455.17,454.3,454.45,7983.0,437.2927,437.3023,436.4664,436.6105,7983.0
2024-01-23 11:00:00,454.43,454.73,449.36,450.21,36520.0,436.5913,436.8795,431.7203,432.537,36520.0
2024-01-23 11:10:00,450.38,451.08,440.55,446.4,189073.0,432.7003,433.3728,423.2562,428.8765,189073.0
2024-01-23 11:20:00,445.85,446.88,443.86,445.96,30242.0,428.3481,429.3377,426.4362,428.4538,30242.0
2024-01-23 11:30:00,445.56,446.0,442.51,443.96,31777.0,428.0695,428.4922,425.1392,426.5323,31777.0
2024-01-23 11:40:00,443.9,445.01,442.83,443.3,22072.0,426.4747,427.5411,425.4467,425.8982,22072.0
2024-01-23 11:50:00,443.26,443.81,442.23,442.5,48492.0,425.8598,426.3882,424.8702,425.1296,48492.0
2024-01-23 12:00:00,442.5,444.82,442.48,443.54,31623.0,425.1296,427.3585,425.1104,426.1288,31623.0
2024-01-23 12:10:00,443.64,443.65,441.8,442.78,28965.0,426.2249,426.2345,424.4571,425.3986,28965.0
2024-01-23 12:20:00,442.57,442.77,440.45,440.56,18942.0,425.1969,425.389,423.1601,423.2658,18942.0
2024-01-23 12:30:00,440.68,441.4,440.5,441.3,17782.0,423.3811,424.0728,423.2081,423.9767,17782.0
2024-01-23 12:40:00,441.34,441.65,440.93,441.09,19860.0,424.0152,424.313,423.6213,423.775,19860.0
2024-01-23 12:50:00,441.16,441.88,440.45,441.22,25849.0,423.8422,424.534,423.1601,423.8999,25849.0
2024-01-23 13:00:00,441.1,441.22,440.32,440.47,23872.0,423.7846,423.8999,423.0352,423.1793,23872.0
2024-01-23 13:10:00,440.56,440.56,439.1,439.44,28184.0,423.2658,423.2658,421.8631,422.1897,28184.0
2024-01-23 13:20:00,439.44,439.51,438.66,439.29,21705.0,422.1897,422.257,421.4404,422.0456,21705.0
2024-01-23 13:30:00,439.29,439.91,438.98,439.91,20277.0,422.0456,422.6413,421.7478,422.6413,20277.0
2024-01-23 13:40:00,439.85,439.97,439.02,439.3,19538.0,422.5836,422.6989,421.7862,422.0552,19538.0
2024-01-23 13:50:00,439.32,439.48,438.2,438.39,26151.0,422.0745,422.2282,420.9984,421.181,26151.0
2024-01-23 14:00:00,438.21,438.54,437.3,437.73,23192.0,421.008,421.3251,420.1337,420.5469,23192.0
2024-01-23 14:10:00,437.69,437.69,436.37,436.5,25260.0,420.5084,420.5084,419.2403,419.3652,25260.0
2024-01-23 14:20:00,436.51,436.64,435.7,436.01,31864.0,419.3748,419.4997,418.5966,418.8944,31864.0
2024-01-23 14:30:00,436.13,436.67,435.68,435.69,27051.0,419.0097,419.5285,418.5773,418.5869,27051.0
2024-01-23 14:40:00,435.68,436.11,434.92,434.95,31078.0,418.5773,418.9905,417.8472,417.876,31078.0
2024-01-23 14:50:00,434.99,435.22,433.89,434.51,47326.0,417.9144,418.1354,416.8576,417.4533,47326.0
2024-01-23 15:00:00,434.52,435.28,434.15,435.18,61606.0,417.4629,418.193,417.1074,418.097,61606.0
2024-01-23 15:10:00,435.19,435.45,434.78,435.19,55141.0,418.1066,418.3564,417.7127,418.1066,55141.0
2024-01-23 15:20:00,435.03,437.08,435.03,436.58,54054.0,417.9529,419.9224,417.9529,419.442,54054.0
2024-01-23 15:30:00,436.57,437.97,436.48,437.12,186823.0,419.4324,420.7774,419.3459,419.9608,186823.0
2024-01-23 15:40:00,437.0,438.47,436.38,438.41,94549.0,419.8455,421.2578,419.2499,421.2002,94549.0
2024-01-23 15:50:00,438.38,440.09,437.65,440.03,295157.0,421.1714,422.8142,420.47,422.7566,295157.0
2024-01-24 09:30:00,439.52,443.2,438.42,441.42,72918.0,422.2666,425.8021,421.2098,424.092,72918.0
2024-01-24 09:40:00,440.35,441.17,436.6,436.94,27587.0,423.064,423.8518,419.4612,419.7879,27587.0
2024-01-24 09:50:00,436.65,436.92,435.37,436.91,28598.0,419.5093,419.7687,418.2795,419.7591,28598.0
2024-01-24 10:00:00,436.71,436.93,435.12,435.28,31211.0,419.5669,419.7783,418.0393,418.193,31211.0
2024-01-24 10:10:00,435.29,435.99,434.75,435.25,39070.0,418.2027,418.8752,417.6838,418.1642,39070.0
2024-01-24 10:20:00,435.18,436.58,435.17,435.62,27488.0,418.097,419.442,418.0874,418.5197,27488.0
2024-01-24 10:30:00,435.98,436.37,434.75,435.81,35987.0,418.8656,419.2403,417.6838,418.7022,35987.0
2024-01-24 10:40:00,435.9,439.54,435.73,439.01,32080.0,418.7887,422.2858,418.6254,421.7766,32080.0
2024-01-24 10:50:00,438.89,439.56,437.2,437.2,15348.0,421.6613,422.305,420.0377,420.0377,15348.0
2024-01-24 11:00:00,437.16,437.74,436.82,436.82,8840.0,419.9992,420.5565,419.6726,419.6726,8840.0
2024-01-24 11:10:00,436.97,437.08,436.31,436.39,12440.0,419.8167,419.9224,419.1826,419.2595,12440.0
2024-01-24 11:20:00,436.39,436.4,435.68,436.38,15212.0,419.2595,419.2691,418.5773,419.2499,15212.0
2024-01-24 11:30:00,436.4,436.93,436.36,436.47,6628.0,419.2691,419.7783,419.2306,419.3363,6628.0
2024-01-24 11:40:00,436.46,436.84,436.32,436.64,4876.0,419.3267,419.6918,419.1922,419.4997,4876.0
2024-01-24 11:50:00,436.72,436.83,436.32,436.52,6972.0,419.5765,419.6822,419.1922,419.3844,6972.0
2024-01-24 12:00:00,436.53,436.67,436.06,436.07,8238.0,419.394,419.5285,418.9424,418.952,8238.0
2024-01-24 12:10:00,436.01,436.11,435.65,435.9,8457.0,418.8944,418.9905,418.5485,418.7887,8457.0
2024-01-24 12:20:00,435.89,435.89,435.32,435.52,9692.0,418.7791,418.7791,418.2315,418.4236,9692.0
2024-01-24 12:30:00,435.59,435.63,435.04,435.17,10021.0,418.4909,418.5293,417.9625,418.0874,10021.0
2024-01-24 12:40:00,435.24,435.39,435.08,435.24,8828.0,418.1546,418.2987,418.0009,418.1546,8828.0
2024-01-24 12:50:00,435.25,435.4,435.0,435.4,8562.0,418.1642,418.3083,417.924,418.3083,8562.0
2024-01-24 13:00:00,435.42,435.51,435.2,435.5,11923.0,418.3275,418.414,418.1162,418.4044,11923.0
2024-01-24 13:10:00,435.57,436.0,435.21,435.86,4022.0,418.4717,418.8848,418.1258,418.7503,4022.0
2024-01-24 13:20:00,435.98,436.05,435.43,435.58,7740.0,418.8656,418.9328,418.3372,418.4813,7740.0
2024-01-24 13:30:00,435.42,435.42,434.91,435.11,9798.0,418.3275,418.3275,417.8376,418.0297,9798.0
2024-01-24 13:40:00,435.06,435.41,435.05,435.19,5758.0,417.9817,418.3179,417.9721,418.1066,5758.0
2024-01-24 13:50:00,435.19,435.34,435.09,435.13,9519.0,418.1066,418.2507,418.0105,418.0489,9519.0
2024-01-24 14:00:00,435.13,435.23,434.86,434.94,17089.0,418.0489,418.145,417.7895,417.8664,17089.0
2024-01-24 14:10:00,434.85,435.0,434.69,434.71,10830.0,417.7799,417.924,417.6262,417.6454,10830.0
2024-01-24 14:20:00,434.68,434.77,434.43,434.55,9907.0,417.6166,417.7031,417.3764,417.4917,9907.0
2024-01-24 14:30:00,434.46,434.56,433.52,433.52,11653.0,417.4052,417.5013,416.5021,416.5021,11653.0
2024-01-24 14:40:00,433.54,434.53,433.46,434.12,27569.0,416.5213,417.4725,416.4445,417.0786,27569.0
2024-01-24 14:50:00,434.21,434.5,433.92,434.5,19171.0,417.165,417.4437,416.8864,417.4437,19171.0
2024-01-24 15:00:00,434.43,434.69,434.32,434.42,13226.0,417.3764,417.6262,417.2707,417.3668,13226.0
2024-01-24 15:10:00,434.37,434.45,433.05,433.24,17701.0,417.3188,417.3956,416.0506,416.2331,17701.0
2024-01-24 15:20:00,433.25,434.13,433.24,434.13,15558.0,416.2427,417.0882,416.2331,417.0882,15558.0
2024-01-24 15:30:00,434.25,434.39,433.8,433.91,18877.0,417.2035,417.338,416.7711,416.8768,18877.0
2024-01-24 15:40:00,433.86,433.89,432.67,432.83,33106.0,416.8288,416.8576,415.6855,415.8392,33106.0
2024-01-24 15:50:00,432.69,432.8,431.54,431.64,95831.0,415.7047,415.8104,414.5999,414.6959,95831.0
2024-01-25 09:30:00,430.0,433.95,429.28,433.52,71011.0,413.1203,416.9153,412.4286,416.5021,71011.0
2024-01-25 09:40:00,433.18,433.2,431.16,431.19,16097.0,416.1755,416.1947,414.2348,414.2636,16097.0
2024-01-25 09:50:00,431.25,432.36,429.56,430.08,48293.0,414.3212,415.3877,412.6976,413.1972,48293.0
2024-01-25 10:00:00,429.83,430.67,428.53,429.64,34215.0,412.957,413.764,411.708,412.7744,34215.0
2024-01-25 10:10:00,429.59,429.84,428.63,429.21,24983.0,412.7264,412.9666,411.8041,412.3613,24983.0
2024-01-25 10:20:00,429.21,429.32,428.55,428.55,24456.0,412.3613,412.467,411.7272,411.7272,24456.0
2024-01-25 10:30:00,428.54,429.05,428.06,428.7,27019.0,411.7176,412.2076,411.2565,411.8713,27019.0
2024-01-25 10:40:00,428.72,428.72,426.65,426.77,28531.0,411.8906,411.8906,409.9018,410.0171,28531.0
2024-01-25 10:50:00,426.54,427.14,426.33,426.57,20617.0,409.7961,410.3726,409.5944,409.825,20617.0
2024-01-25 11:00:00,426.58,426.77,425.75,425.92,29601.0,409.8346,410.0171,409.0371,409.2005,29601.0
2024-01-25 11:10:00,425.89,427.18,425.88,426.52,33107.0,409.1716,410.411,409.162,409.7769,33107.0
2024-01-25 11:20:00,426.54,428.82,426.52,428.57,18686.0,409.7961,411.9866,409.7769,411.7464,18686.0
2024-01-25 11:30:00,428.46,428.65,428.01,428.38,21240.0,411.6408,411.8233,411.2084,411.5639,21240.0
2024-01-25 11:40:00,428.38,429.34,428.37,429.28,6117.0,411.5639,412.4862,411.5543,412.4286,6117.0
2024-01-25 11:50:00,429.06,430.81,429.06,430.64,10430.0,412.2172,413.8985,412.2172,413.7352,10430.0
2024-01-25 12:00:00,430.75,430.75,429.98,430.11,12665.0,413.8409,413.8409,413.1011,413.226,12665.0
2024-01-25 12:10:00,430.22,430.63,429.23,429.58,19666.0,413.3317,413.7256,412.3805,412.7168,19666.0
2024-01-25 12:20:00,429.41,429.73,429.07,429.61,11690.0,412.5535,412.8609,412.2268,412.7456,11690.0
2024-01-25 12:30:00,429.61,430.57,429.6,430.57,17453.0,412.7456,413.6679,412.736,413.6679,17453.0
2024-01-25 12:40:00,430.52,430.74,429.67,429.72,12733.0,413.6199,413.8313,412.8033,412.8513,12733.0
2024-01-25 12:50:00,429.66,429.94,429.41,429.75,5762.0,412.7937,413.0627,412.5535,412.8801,5762.0
2024-01-25 13:00:00,429.75,430.28,429.7,430.16,10845.0,412.8801,413.3893,412.8321,413.274,10845.0
2024-01-25 13:10:00,430.01,431.19,430.01,431.0,9084.0,413.1299,414.2636,413.1299,414.0811,9084.0
2024-01-25 13:20:00,430.91,431.33,430.73,430.77,7732.0,413.9946,414.3981,413.8217,413.8601,7732.0
2024-01-25 13:30:00,430.87,431.33,430.71,431.33,11593.0,413.9562,414.3981,413.8024,414.3981,11593.0
2024-01-25 13:40:00,431.3,431.74,430.98,431.15,13158.0,414.3693,414.792,414.0618,414.2252,13158.0
2024-01-25 13:50:00,431.1,431.15,430.6,430.68,14664.0,414.1771,414.2252,413.6968,413.7736,14664.0
2024-01-25 14:00:00,430.71,430.9,430.34,430.48,15907.0,413.8024,413.985,413.447,413.5815,15907.0
2024-01-25 14:10:00,430.47,430.52,430.15,430.17,14378.0,413.5719,413.6199,413.2644,413.2836,14378.0
2024-01-25 14:20:00,430.1,430.29,429.98,430.04,11993.0,413.2164,413.3989,413.1011,413.1587,11993.0
2024-01-25 14:30:00,430.06,430.89,430.02,430.74,11672.0,413.178,413.9754,413.1395,413.8313,11672.0
2024-01-25 14:40:00,430.69,430.69,430.11,430.16,8322.0,413.7832,413.7832,413.226,413.274,8322.0
2024-01-25 14:50:00,430.16,430.16,429.49,429.66,21379.0,413.274,413.274,412.6303,412.7937,21379.0
2024-01-25 15:00:00,429.65,430.07,429.6,429.88,16597.0,412.784,413.1876,412.736,413.005,16597.0
2024-01-25 15:10:00,429.89,430.2,429.79,429.84,11522.0,413.0146,413.3125,412.9186,412.9666,11522.0
2024-01-25 15:20:00,429.9,430.64,429.9,430.09,14054.0,413.0242,413.7352,413.0242,413.2068,14054.0
2024-01-25 15:30:00,430.13,431.01,430.1,430.8,19438.0,413.2452,414.0907,413.2164,413.8889,19438.0
2024-01-25 15:40:00,430.78,430.78,430.14,430.32,16862.0,413.8697,413.8697,413.2548,413.4277,16862.0
2024-01-25 15:50:00,430.35,431.53,430.29,431.03,85497.0,413.4566,414.5902,413.3989,414.1099,85497.0
2024-01-26 09:30:00,431.97,433.43,430.5,431.13,37416.0,415.013,416.4157,413.6007,414.206,37416.0
2024-01-26 09:40:00,431.36,431.83,428.5,430.06,31999.0,414.4269,414.8785,411.6792,413.178,31999.0
2024-01-26 09:50:00,429.68,429.8,428.78,429.48,10031.0,412.8129,412.9282,411.9482,412.6207,10031.0
2024-01-26 10:00:00,429.6,430.52,429.6,430.0,18782.0,412.736,413.6199,412.736,413.1203,18782.0
2024-01-26 10:10:00,429.99,430.06,429.25,430.06,8228.0,413.1107,413.178,412.3998,413.178,8228.0
2024-01-26 10:20:00,430.0,430.09,428.61,428.66,27004.0,413.1203,413.2068,411.7849,411.8329,27004.0
2024-01-26 10:30:00,428.54,429.85,428.4,429.75,34651.0,411.7176,412.9762,411.5831,412.8801,34651.0
2024-01-26 10:40:00,429.97,430.54,429.69,430.06,9688.0,413.0915,413.6391,412.8225,413.178,9688.0
2024-01-26 10:50:00,429.91,430.07,429.1,429.29,11762.0,413.0338,413.1876,412.2556,412.4382,11762.0
2024-01-26 11:00:00,429.22,429.39,428.96,429.13,4184.0,412.3709,412.5343,412.1211,412.2845,4184.0
2024-01-26 11:10:00,429.03,429.25,428.61,428.61,9562.0,412.1884,412.3998,411.7849,411.7849,9562.0
2024-01-26 11:20:00,428.76,429.06,428.55,429.0,9486.0,411.929,412.2172,411.7272,412.1596,9486.0
2024-01-26 11:30:00,428.82,429.08,428.76,428.81,11839.0,411.9866,412.2364,411.929,411.977,11839.0
2024-01-26 11:40:00,428.83,429.16,428.67,428.67,5792.0,411.9962,412.3133,411.8425,411.8425,5792.0
2024-01-26 11:50:00,428.68,428.69,428.25,428.48,6592.0,411.8521,411.8617,411.439,411.66,6592.0
2024-01-26 12:00:00,428.42,428.54,427.83,427.83,7727.0,411.6023,411.7176,411.0355,411.0355,7727.0
2024-01-26 12:10:00,427.85,428.12,427.68,428.09,6332.0,411.0547,411.3141,410.8914,411.2853,6332.0
2024-01-26 12:20:00,428.12,428.49,427.98,428.49,7744.0,411.3141,411.6696,411.1796,411.6696,7744.0
2024-01-26 12:30:00,428.43,428.75,428.41,428.49,6413.0,411.6119,411.9194,411.5927,411.6696,6413.0
2024-01-26 12:40:00,428.54,428.54,428.12,428.18,8897.0,411.7176,411.7176,411.3141,411.3718,8897.0
2024-01-26 12:50:00,428.3,428.3,427.95,428.19,5858.0,411.487,411.487,411.1508,411.3814,5858.0
2024-01-26 13:00:00,428.15,428.18,427.74,427.77,16756.0,411.3429,411.3718,410.949,410.9778,16756.0
2024-01-26 13:10:00,427.53,427.88,427.44,427.65,10797.0,410.7473,411.0835,410.6608,410.8626,10797.0
2024-01-26 13:20:00,427.7,427.7,427.36,427.58,6602.0,410.9106,410.9106,410.5839,410.7953,6602.0
2024-01-26 13:30:00,427.56,427.56,427.08,427.12,6027.0,410.7761,410.7761,410.3149,410.3534,6027.0
2024-01-26 13:40:00,427.1,427.18,426.71,427.05,14927.0,410.3341,410.411,409.9595,410.2861,14927.0
2024-01-26 13:50:00,427.08,427.72,426.92,427.72,12771.0,410.3149,410.9298,410.1612,410.9298,12771.0
2024-01-26 14:00:00,427.68,428.46,427.68,428.43,7875.0,410.8914,411.6408,410.8914,411.6119,7875.0
2024-01-26 14:10:00,428.34,428.62,428.28,428.6,7597.0,411.5255,411.7945,411.4678,411.7753,7597.0
2024-01-26 14:20:00,428.65,428.9,428.29,428.8,12055.0,411.8233,412.0635,411.4774,411.9674,12055.0
2024-01-26 14:30:00,428.9,429.03,428.59,428.68,5348.0,412.0635,412.1884,411.7657,411.8521,5348.0
2024-01-26 14:40:00,428.8,429.4,428.64,429.25,6663.0,411.9674,412.5439,411.8137,412.3998,6663.0
2024-01-26 14:50:00,429.19,429.49,429.19,429.44,4588.0,412.3421,412.6303,412.3421,412.5823,4588.0
2024-01-26 15:00:00,429.31,429.56,429.29,429.42,6696.0,412.4574,412.6976,412.4382,412.5631,6696.0
2024-01-26 15:10:00,429.42,429.42,429.01,429.02,3148.0,412.5631,412.5631,412.1692,412.1788,3148.0
2024-01-26 15:20:00,428.98,429.34,428.98,429.15,9309.0,412.1404,412.4862,412.1404,412.3037,9309.0
2024-01-26 15:30:00,429.15,429.15,428.75,428.86,6845.0,412.3037,412.3037,411.9194,412.0251,6845.0
2024-01-26 15:40:00,428.86,428.94,428.66,428.83,19839.0,412.0251,412.1019,411.8329,411.9962,19839.0
2024-01-26 15:50:00,428.85,430.14,428.79,429.92,105715.0,412.0155,413.2548,411.9578,413.0435,105715.0
2024-01-29 09:30:00,431.0,432.03,430.34,431.86,54178.0,414.0811,415.0706,413.447,414.9073,54178.0
2024-01-29 09:40:00,431.81,431.82,430.26,430.71,20444.0,414.8593,414.8689,413.3701,413.8024,20444.0
2024-01-29 09:50:00,430.3,430.43,429.16,429.16,11744.0,413.4085,413.5334,412.3133,412.3133,11744.0
2024-01-29 10:00:00,429.0,429.46,428.27,428.79,13663.0,412.1596,412.6015,411.4582,411.9578,13663.0
2024-01-29 10:10:00,428.8,428.8,428.01,428.49,8096.0,411.9674,411.9674,411.2084,411.6696,8096.0
2024-01-29 10:20:00,428.61,428.85,428.14,428.34,22659.0,411.7849,412.0155,411.3333,411.5255,22659.0
2024-01-29 10:30:00,428.34,428.34,427.37,427.69,29154.0,411.5255,411.5255,410.5936,410.901,29154.0
2024-01-29 10:40:00,427.53,427.97,427.3,427.96,11512.0,410.7473,411.17,410.5263,411.1604,11512.0
2024-01-29 10:50:00,427.86,428.04,427.45,427.66,20155.0,411.0643,411.2373,410.6704,410.8722,20155.0
2024-01-29 11:00:00,427.66,427.9,427.58,427.65,5386.0,410.8722,411.1027,410.7953,410.8626,5386.0
2024-01-29 11:10:00,427.64,428.08,427.63,427.68,10895.0,410.853,411.2757,410.8433,410.8914,10895.0
2024-01-29 11:20:00,427.71,428.54,427.6,428.32,38118.0,410.9202,411.7176,410.8145,411.5063,38118.0
2024-01-29 11:30:00,428.39,429.15,427.86,428.95,71903.0,411.5735,412.3037,411.0643,412.1115,71903.0
2024-01-29 11:40:00,428.95,429.85,428.91,429.62,97153.0,412.1115,412.9762,412.0731,412.7552,97153.0
2024-01-29 11:50:00,429.6,429.84,429.16,429.24,52536.0,412.736,412.9666,412.3133,412.3901,52536.0
2024-01-29 12:00:00,429.3,429.51,429.15,429.34,29365.0,412.4478,412.6495,412.3037,412.4862,29365.0
2024-01-29 12:10:00,429.34,429.51,429.2,429.3,8622.0,412.4862,412.6495,412.3517,412.4478,8622.0
2024-01-29 12:20:00,429.3,429.3,428.64,428.64,16469.0,412.4478,412.4478,411.8137,411.8137,16469.0
2024-01-29 12:30:00,428.54,428.89,428.44,428.51,10535.0,411.7176,412.0539,411.6215,411.6888,10535.0
2024-01-29 12:40:00,428.61,428.7,428.16,428.16,5919.0,411.7849,411.8713,411.3525,411.3525,5919.0
2024-01-29 12:50:00,428.04,428.13,427.76,427.89,11639.0,411.2373,411.3237,410.9682,411.0931,11639.0
2024-01-29 13:00:00,427.79,427.99,427.63,427.85,8182.0,410.9971,411.1892,410.8433,411.0547,8182.0
2024-01-29 13:10:00,427.73,427.92,427.57,427.67,4698.0,410.9394,411.122,410.7857,410.8818,4698.0
2024-01-29 13:20:00,427.73,428.03,427.72,427.91,4888.0,410.9394,411.2276,410.9298,411.1124,4888.0
2024-01-29 13:30:00,427.96,428.34,427.91,428.27,17268.0,411.1604,411.5255,411.1124,411.4582,17268.0
2024-01-29 13:40:00,428.3,428.4,428.26,428.26,4274.0,411.487,411.5831,411.4486,411.4486,4274.0
2024-01-29 13:50:00,428.21,428.21,427.97,427.99,5494.0,411.4006,411.4006,411.17,411.1892,5494.0
2024-01-29 14:00:00,427.97,428.15,427.91,427.91,7157.0,411.17,411.3429,411.1124,411.1124,7157.0
2024-01-29 14:10:00,427.94,428.04,427.79,427.95,5299.0,411.1412,411.2373,410.9971,411.1508,5299.0
2024-01-29 14:20:00,427.97,428.15,427.91,428.11,7626.0,411.17,411.3429,411.1124,411.3045,7626.0
2024-01-29 14:30:00,428.14,428.57,428.08,428.48,4608.0,411.3333,411.7464,411.2757,411.66,4608.0
2024-01-29 14:40:00,428.46,428.51,428.25,428.28,5900.0,411.6408,411.6888,411.439,411.4678,5900.0
2024-01-29 14:50:00,428.28,428.42,428.21,428.33,5472.0,411.4678,411.6023,411.4006,411.5159,5472.0
2024-01-29 15:00:00,428.34,429.06,428.34,428.78,8105.0,411.5255,412.2172,411.5255,411.9482,8105.0
2024-01-29 15:10:00,428.81,428.9,426.78,426.86,29402.0,411.977,412.0635,410.0267,410.1036,29402.0
2024-01-29 15:20:00,426.86,427.22,425.57,426.05,77156.0,410.1036,410.4494,408.8642,409.3254,77156.0
2024-01-29 15:30:00,426.03,428.1,425.76,427.99,40007.0,409.3062,411.2949,409.0468,411.1892,40007.0
2024-01-29 15:40:00,427.92,428.15,427.49,427.97,17396.0,411.122,411.3429,410.7088,411.17,17396.0
2024-01-29 15:50:00,428.09,428.16,427.55,427.82,63921.0,411.2853,411.3525,410.7665,411.0259,63921.0
2024-01-30 09:30:00,431.27,431.27,428.88,430.54,51195.0,414.3405,414.3405,412.0443,413.6391,51195.0
2024-01-30 09:40:00,430.53,430.53,429.6,430.18,12690.0,413.6295,413.6295,412.736,413.2932,12690.0
2024-01-30 09:50:00,430.37,430.37,429.76,430.25,9904.0,413.4758,413.4758,412.8897,413.3605,9904.0
2024-01-30 10:00:00,430.03,430.56,429.81,429.96,10687.0,413.1491,413.6583,412.9378,413.0819,10687.0
2024-01-30 10:10:00,430.11,430.32,429.89,430.02,13054.0,413.226,413.4277,413.0146,413.1395,13054.0
2024-01-30 10:20:00,430.16,430.4,430.0,430.14,13152.0,413.274,413.5046,413.1203,413.2548,13152.0
2024-01-30 10:30:00,429.98,430.13,429.42,429.43,8012.0,413.1011,413.2452,412.5631,412.5727,8012.0
2024-01-30 10:40:00,429.53,429.53,429.05,429.52,7020.0,412.6688,412.6688,412.2076,412.6592,7020.0
2024-01-30 10:50:00,429.56,429.69,429.33,429.33,4784.0,412.6976,412.8225,412.4766,412.4766,4784.0
2024-01-30 11:00:00,429.2,429.45,429.0,429.3,14778.0,412.3517,412.5919,412.1596,412.4478,14778.0
2024-01-30 11:10:00,429.42,429.96,429.31,429.95,6001.0,412.5631,413.0819,412.4574,413.0723,6001.0
2024-01-30 11:20:00,429.94,430.26,429.66,430.02,7522.0,413.0627,413.3701,412.7937,413.1395,7522.0
2024-01-30 11:30:00,430.06,430.06,429.65,429.67,3819.0,413.178,413.178,412.784,412.8033,3819.0
2024-01-30 11:40:00,429.75,429.96,429.51,429.81,7718.0,412.8801,413.0819,412.6495,412.9378,7718.0
2024-01-30 11:50:00,429.66,430.02,429.66,429.66,8895.0,412.7937,413.1395,412.7937,412.7937,8895.0
2024-01-30 12:00:00,429.84,430.41,429.79,430.38,9916.0,412.9666,413.5142,412.9186,413.4854,9916.0
2024-01-30 12:10:00,430.34,430.34,429.67,429.75,4843.0,413.447,413.447,412.8033,412.8801,4843.0
2024-01-30 12:20:00,429.64,430.06,429.43,429.43,2822.0,412.7744,413.178,412.5727,412.5727,2822.0
2024-01-30 12:30:00,429.38,429.66,428.93,428.94,4862.0,412.5246,412.7937,412.0923,412.1019,4862.0
2024-01-30 12:40:00,428.78,428.98,428.75,428.91,4804.0,411.9482,412.1404,411.9194,412.0731,4804.0
2024-01-30 12:50:00,428.9,429.01,428.82,428.91,3786.0,412.0635,412.1692,411.9866,412.0731,3786.0
2024-01-30 13:00:00,428.9,428.9,428.25,428.25,6637.0,412.0635,412.0635,411.439,411.439,6637.0
2024-01-30 13:10:00,428.2,428.31,427.77,427.94,10227.0,411.391,411.4967,410.9778,411.1412,10227.0
2024-01-30 13:20:00,427.96,428.5,427.95,428.46,3764.0,411.1604,411.6792,411.1508,411.6408,3764.0
2024-01-30 13:30:00,428.44,428.81,428.32,428.36,4058.0,411.6215,411.977,411.5063,411.5447,4058.0
2024-01-30 13:40:00,428.37,428.85,428.37,428.56,14077.0,411.5543,412.0155,411.5543,411.7368,14077.0
2024-01-30 13:50:00,428.67,429.41,428.66,429.21,5638.0,411.8425,412.5535,411.8329,412.3613,5638.0
2024-01-30 14:00:00,429.27,429.41,429.22,429.38,5084.0,412.419,412.5535,412.3709,412.5246,5084.0
2024-01-30 14:10:00,429.42,429.78,429.4,429.68,6037.0,412.5631,412.9089,412.5439,412.8129,6037.0
2024-01-30 14:20:00,429.74,429.82,429.55,429.77,8357.0,412.8705,412.9474,412.688,412.8993,8357.0
2024-01-30 14:30:00,429.79,430.06,429.79,429.95,6002.0,412.9186,413.178,412.9186,413.0723,6002.0
2024-01-30 14:40:00,430.09,430.69,430.09,430.6,10915.0,413.2068,413.7832,413.2068,413.6968,10915.0
2024-01-30 14:50:00,430.61,431.3,430.6,431.3,10757.0,413.7064,414.3693,413.6968,414.3693,10757.0
2024-01-30 15:00:00,431.36,431.5,431.28,431.48,10858.0,414.4269,414.5614,414.3501,414.5422,10858.0
2024-01-30 15:10:00,431.4,431.5,431.03,431.06,9037.0,414.4654,414.5614,414.1099,414.1387,9037.0
2024-01-30 15:20:00,431.08,431.57,430.99,431.43,9356.0,414.1579,414.6287,414.0714,414.4942,9356.0
2024-01-30 15:30:00,431.58,431.85,431.41,431.77,15428.0,414.6383,414.8977,414.475,414.8208,15428.0
2024-01-30 15:40:00,431.81,431.82,431.39,431.53,25474.0,414.8593,414.8689,414.4557,414.5902,25474.0
2024-01-30 15:50:00,431.55,431.82,431.18,431.79,58505.0,414.6095,414.8689,414.254,414.84,58505.0
2024-01-31 09:30:00,432.35,433.56,431.15,431.54,27434.0,415.3781,416.5406,414.2252,414.5999,27434.0
2024-01-31 09:40:00,431.67,431.67,430.52,430.52,9182.0,414.7248,414.7248,413.6199,413.6199,9182.0
2024-01-31 09:50:00,430.8,431.1,430.23,431.1,9204.0,413.8889,414.1771,413.3413,414.1771,9204.0
2024-01-31 10:00:00,431.16,431.61,430.94,430.96,13931.0,414.2348,414.6671,414.0234,414.0426,13931.0
2024-01-31 10:10:00,431.14,432.24,431.01,432.24,7142.0,414.2156,415.2724,414.0907,415.2724,7142.0
2024-01-31 10:20:00,432.09,432.66,431.91,432.52,10780.0,415.1283,415.6759,414.9553,415.5414,10780.0
2024-01-31 10:30:00,432.45,433.22,432.45,432.93,6212.0,415.4741,416.2139,415.4741,415.9353,6212.0
2024-01-31 10:40:00,432.82,433.16,432.54,432.73,15296.0,415.8296,416.1563,415.5606,415.7431,15296.0
2024-01-31 10:50:00,432.95,433.13,432.6,432.9,15024.0,415.9545,416.1274,415.6182,415.9065,15024.0
2024-01-31 11:00:00,433.02,433.72,432.97,433.66,10759.0,416.0218,416.6943,415.9737,416.6366,10759.0
2024-01-31 11:10:00,433.67,433.67,432.98,433.26,13486.0,416.6462,416.6462,415.9833,416.2523,13486.0
2024-01-31 11:20:00,433.29,433.37,432.87,432.96,4829.0,416.2812,416.358,415.8776,415.9641,4829.0
2024-01-31 11:30:00,432.88,432.88,432.47,432.48,6082.0,415.8873,415.8873,415.4933,415.503,6082.0
2024-01-31 11:40:00,432.43,432.43,431.97,432.15,6953.0,415.4549,415.4549,415.013,415.1859,6953.0
2024-01-31 11:50:00,432.0,432.53,431.99,432.36,8750.0,415.0418,415.551,415.0322,415.3877,8750.0
2024-01-31 12:00:00,432.42,432.43,432.06,432.06,3173.0,415.4453,415.4549,415.0994,415.0994,3173.0
2024-01-31 12:10:00,432.0,432.01,431.69,431.78,2724.0,415.0418,415.0514,414.744,414.8304,2724.0
2024-01-31 12:20:00,431.69,432.21,431.69,432.06,5196.0,414.744,415.2436,414.744,415.0994,5196.0
2024-01-31 12:30:00,432.0,432.07,431.87,431.87,6517.0,415.0418,415.1091,414.9169,414.9169,6517.0
2024-01-31 12:40:00,431.76,431.79,431.5,431.7,4119.0,414.8112,414.84,414.5614,414.7536,4119.0
2024-01-31 12:50:00,431.67,432.06,431.66,432.06,3317.0,414.7248,415.0994,414.7151,415.0994,3317.0
2024-01-31 13:00:00,432.03,432.03,431.81,431.82,5248.0,415.0706,415.0706,414.8593,414.8689,5248.0
2024-01-31 13:10:00,431.81,431.84,431.5,431.51,5767.0,414.8593,414.8881,414.5614,414.571,5767.0
2024-01-31 13:20:00,431.44,431.44,431.0,431.19,7217.0,414.5038,414.5038,414.0811,414.2636,7217.0
2024-01-31 13:30:00,431.26,431.39,431.06,431.24,5154.0,414.3308,414.4557,414.1387,414.3116,5154.0
2024-01-31 13:40:00,431.02,431.21,430.94,431.16,5589.0,414.1003,414.2828,414.0234,414.2348,5589.0
2024-01-31 13:50:00,431.23,431.37,431.01,431.05,3576.0,414.302,414.4365,414.0907,414.1291,3576.0
2024-01-31 14:00:00,431.12,431.25,430.25,430.45,9252.0,414.1963,414.3212,413.3605,413.5526,9252.0
2024-01-31 14:10:00,430.4,430.79,430.37,430.72,6455.0,413.5046,413.8793,413.4758,413.812,6455.0
2024-01-31 14:20:00,430.56,430.82,430.41,430.67,7653.0,413.6583,413.9081,413.5142,413.764,7653.0
2024-01-31 14:30:00,430.66,431.06,430.64,430.8,4699.0,413.7544,414.1387,413.7352,413.8889,4699.0
2024-01-31 14:40:00,430.96,431.19,430.2,430.2,8784.0,414.0426,414.2636,413.3125,413.3125,8784.0
2024-01-31 14:50:00,430.12,430.26,429.66,429.96,12051.0,413.2356,413.3701,412.7937,413.0819,12051.0
2024-01-31 15:00:00,429.81,430.12,429.3,429.7,13666.0,412.9378,413.2356,412.4478,412.8321,13666.0
2024-01-31 15:10:00,429.61,429.98,429.41,429.69,8335.0,412.7456,413.1011,412.5535,412.8225,8335.0
2024-01-31 15:20:00,429.68,430.04,429.4,429.52,7795.0,412.8129,413.1587,412.5439,412.6592,7795.0
2024-01-31 15:30:00,429.51,429.61,429.05,429.28,18420.0,412.6495,412.7456,412.2076,412.4286,18420.0
2024-01-31 15:40:00,429.31,429.64,429.29,429.61,10745.0,412.4574,412.7744,412.4382,412.7456,10745.0
2024-01-31 15:50:00,429.75,430.22,429.19,429.24,38950.0,412.8801,413.3317,412.3421,412.3901,38950.0
2024-02-01 09:30:00,430.23,431.77,426.78,427.54,60163.0,413.3413,414.8208,410.0267,410.7569,60163.0
2024-02-01 09:40:00,427.6,429.19,426.88,428.41,25573.0,410.8145,412.3421,410.1228,411.5927,25573.0
2024-02-01 09:50:00,428.34,429.41,428.26,428.26,7673.0,411.5255,412.5535,411.4486,411.4486,7673.0
2024-02-01 10:00:00,428.37,428.63,427.0,427.11,9536.0,411.5543,411.8041,410.2381,410.3438,9536.0
2024-02-01 10:10:00,426.89,427.34,426.7,427.01,8629.0,410.1324,410.5647,409.9499,410.2477,8629.0
2024-02-01 10:20:00,426.97,428.42,426.79,428.18,11284.0,410.2093,411.6023,410.0363,411.3718,11284.0
2024-02-01 10:30:00,427.99,428.86,427.99,428.8,10116.0,411.1892,412.0251,411.1892,411.9674,10116.0
2024-02-01 10:40:00,428.8,429.09,428.54,428.78,7587.0,411.9674,412.246,411.7176,411.9482,7587.0
2024-02-01 10:50:00,428.68,429.43,428.55,429.11,11440.0,411.8521,412.5727,411.7272,412.2652,11440.0
2024-02-01 11:00:00,429.11,429.12,428.52,428.94,4479.0,412.2652,412.2749,411.6984,412.1019,4479.0
2024-02-01 11:10:00,428.87,429.01,428.22,428.72,4710.0,412.0347,412.1692,411.4102,411.8906,4710.0
2024-02-01 11:20:00,428.41,429.44,428.15,429.21,6272.0,411.5927,412.5823,411.3429,412.3613,6272.0
2024-02-01 11:30:00,429.36,429.71,429.23,429.53,4922.0,412.5054,412.8417,412.3805,412.6688,4922.0
2024-02-01 11:40:00,429.54,429.97,429.4,429.97,7369.0,412.6784,413.0915,412.5439,413.0915,7369.0
2024-02-01 11:50:00,429.9,430.34,429.72,430.26,8247.0,413.0242,413.447,412.8513,413.3701,8247.0
2024-02-01 12:00:00,430.3,431.0,430.3,430.75,9041.0,413.4085,414.0811,413.4085,413.8409,9041.0
2024-02-01 12:10:00,430.62,430.9,430.39,430.5,3520.0,413.716,413.985,413.495,413.6007,3520.0
2024-02-01 12:20:00,430.6,430.74,430.41,430.7,3459.0,413.6968,413.8313,413.5142,413.7928,3459.0
2024-02-01 12:30:00,430.67,430.94,430.49,430.62,8226.0,413.764,414.0234,413.5911,413.716,8226.0
2024-02-01 12:40:00,430.52,430.7,428.57,429.15,36661.0,413.6199,413.7928,411.7464,412.3037,36661.0
2024-02-01 12:50:00,428.97,429.01,427.28,427.58,22235.0,412.1307,412.1692,410.5071,410.7953,22235.0
2024-02-01 13:00:00,427.36,427.82,426.82,427.63,21893.0,410.5839,411.0259,410.0651,410.8433,21893.0
2024-02-01 13:10:00,427.74,428.14,427.03,427.61,29649.0,410.949,411.3333,410.2669,410.8241,29649.0
2024-02-01 13:20:00,427.52,428.01,427.38,427.9,10898.0,410.7377,411.2084,410.6032,411.1027,10898.0
2024-02-01 13:30:00,427.89,429.42,427.84,428.89,19476.0,411.0931,412.5631,411.0451,412.0539,19476.0
2024-02-01 13:40:00,428.89,429.56,428.89,429.1,13394.0,412.0539,412.6976,412.0539,412.2556,13394.0
2024-02-01 13:50:00,429.07,429.14,428.64,428.76,8931.0,412.2268,412.2941,411.8137,411.929,8931.0
2024-02-01 14:00:00,428.72,429.19,428.64,429.02,6859.0,411.8906,412.3421,411.8137,412.1788,6859.0
2024-02-01 14:10:00,429.09,429.45,429.05,429.12,5717.0,412.246,412.5919,412.2076,412.2749,5717.0
2024-02-01 14:20:00,429.18,429.18,428.74,428.87,6223.0,412.3325,412.3325,411.9098,412.0347,6223.0
2024-02-01 14:30:00,428.88,429.24,428.7,429.01,5149.0,412.0443,412.3901,411.8713,412.1692,5149.0
2024-02-01 14:40:00,429.15,429.25,428.81,428.82,11849.0,412.3037,412.3998,411.977,411.9866,11849.0
2024-02-01 14:50:00,428.94,428.97,428.67,428.92,9176.0,412.1019,412.1307,411.8425,412.0827,9176.0
2024-02-01 15:00:00,428.96,429.48,428.91,429.17,7334.0,412.1211,412.6207,412.0731,412.3229,7334.0
2024-02-01 15:10:00,429.11,429.26,428.91,429.26,15004.0,412.2652,412.4094,412.0731,412.4094,15004.0
2024-02-01 15:20:00,429.18,429.32,429.07,429.32,6613.0,412.3325,412.467,412.2268,412.467,6613.0
2024-02-01 15:30:00,429.35,429.42,429.04,429.28,13394.0,412.4958,412.5631,412.198,412.4286,13394.0
2024-02-01 15:40:00,429.44,429.45,428.77,428.83,11133.0,412.5823,412.5919,411.9386,411.9962,11133.0
2024-02-01 15:50:00,429.05,429.8,428.78,429.76,41825.0,412.2076,412.9282,411.9482,412.8897,41825.0
2024-02-02 09:30:00,428.14,428.9,427.32,427.32,22830.0,411.3333,412.0635,410.5455,410.5455,22830.0
2024-02-02 09:40:00,427.76,428.14,426.3,426.86,17256.0,410.9682,411.3333,409.5656,410.1036,17256.0
2024-02-02 09:50:00,426.68,427.71,426.56,427.7,9235.0,409.9306,410.9202,409.8153,410.9106,9235.0
2024-02-02 10:00:00,427.96,428.57,427.16,427.17,6758.0,411.1604,411.7464,410.3918,410.4014,6758.0
2024-02-02 10:10:00,427.31,427.47,426.7,426.84,11999.0,410.5359,410.6896,409.9499,410.0844,11999.0
2024-02-02 10:20:00,426.68,427.34,426.55,426.84,5470.0,409.9306,410.5647,409.8057,410.0844,5470.0
2024-02-02 10:30:00,427.06,427.42,426.74,426.75,12913.0,410.2957,410.6416,409.9883,409.9979,12913.0
2024-02-02 10:40:00,426.78,427.45,426.71,427.19,5119.0,410.0267,410.6704,409.9595,410.4206,5119.0
2024-02-02 10:50:00,427.17,427.3,426.63,426.95,12601.0,410.4014,410.5263,409.8826,410.19,12601.0
2024-02-02 11:00:00,427.04,427.04,426.55,426.71,4719.0,410.2765,410.2765,409.8057,409.9595,4719.0
2024-02-02 11:10:00,426.66,426.78,426.39,426.69,9861.0,409.9114,410.0267,409.652,409.9402,9861.0
2024-02-02 11:20:00,426.55,426.84,426.07,426.7,7167.0,409.8057,410.0844,409.3446,409.9499,7167.0
2024-02-02 11:30:00,426.79,426.92,426.45,426.53,9584.0,410.0363,410.1612,409.7097,409.7865,9584.0
2024-02-02 11:40:00,426.62,426.81,426.55,426.61,3519.0,409.873,410.0555,409.8057,409.8634,3519.0
2024-02-02 11:50:00,426.52,426.52,425.61,425.97,6415.0,409.7769,409.7769,408.9026,409.2485,6415.0
2024-02-02 12:00:00,425.97,426.06,425.78,425.81,5376.0,409.2485,409.335,409.066,409.0948,5376.0
2024-02-02 12:10:00,425.75,425.91,425.47,425.9,8945.0,409.0371,409.1909,408.7681,409.1813,8945.0
2024-02-02 12:20:00,425.88,425.9,425.45,425.58,10695.0,409.162,409.1813,408.7489,408.8738,10695.0
2024-02-02 12:30:00,425.62,425.83,425.29,425.44,5100.0,408.9122,409.114,408.5952,408.7393,5100.0
2024-02-02 12:40:00,425.48,425.48,424.38,424.89,20697.0,408.7777,408.7777,407.7209,408.2109,20697.0
2024-02-02 12:50:00,424.71,425.63,424.58,425.63,9414.0,408.038,408.9219,407.9131,408.9219,9414.0
2024-02-02 13:00:00,425.64,425.95,425.44,425.76,7442.0,408.9315,409.2293,408.7393,409.0468,7442.0
2024-02-02 13:10:00,425.7,426.0,425.49,425.73,8080.0,408.9891,409.2773,408.7874,409.0179,8080.0
2024-02-02 13:20:00,425.66,425.99,425.52,425.54,8493.0,408.9507,409.2677,408.8162,408.8354,8493.0
2024-02-02 13:30:00,425.64,426.14,425.54,426.05,8027.0,408.9315,409.4118,408.8354,409.3254,8027.0
2024-02-02 13:40:00,426.42,426.53,426.21,426.5,4239.0,409.6808,409.7865,409.4791,409.7577,4239.0
2024-02-02 13:50:00,426.48,426.65,426.33,426.47,3161.0,409.7385,409.9018,409.5944,409.7289,3161.0
2024-02-02 14:00:00,426.31,426.77,426.31,426.6,10685.0,409.5752,410.0171,409.5752,409.8538,10685.0
2024-02-02 14:10:00,426.63,427.15,426.62,426.85,9193.0,409.8826,410.3822,409.873,410.094,9193.0
2024-02-02 14:20:00,426.56,426.85,426.5,426.52,5437.0,409.8153,410.094,409.7577,409.7769,5437.0
2024-02-02 14:30:00,426.51,426.79,426.4,426.78,6990.0,409.7673,410.0363,409.6616,410.0267,6990.0
2024-02-02 14:40:00,426.85,427.39,426.81,427.39,10416.0,410.094,410.6128,410.0555,410.6128,10416.0
2024-02-02 14:50:00,427.31,427.5,427.22,427.46,5279.0,410.5359,410.7184,410.4494,410.68,5279.0
2024-02-02 15:00:00,427.63,428.03,427.37,428.03,16082.0,410.8433,411.2276,410.5936,411.2276,16082.0
2024-02-02 15:10:00,428.01,428.01,427.69,427.7,4053.0,411.2084,411.2084,410.901,410.9106,4053.0
2024-02-02 15:20:00,427.71,428.18,427.71,428.18,9144.0,410.9202,411.3718,410.9202,411.3718,9144.0
2024-02-02 15:30:00,428.22,428.33,426.7,427.14,13019.0,411.4102,411.5159,409.9499,410.3726,13019.0
2024-02-02 15:40:00,427.05,427.16,426.34,426.47,17442.0,410.2861,410.3918,409.604,409.7289,17442.0
2024-02-02 15:50:00,426.46,426.86,425.9,425.91,48873.0,409.7193,410.1036,409.1813,409.1909,48873.0
2024-02-05 09:30:00,424.0,424.37,421.58,422.0,74193.0,407.3558,407.7113,405.0308,405.4344,74193.0
2024-02-05 09:40:00,422.07,422.96,421.63,422.03,16620.0,405.5016,406.3567,405.0789,405.4632,16620.0
2024-02-05 09:50:00,421.94,422.47,421.44,421.9,23084.0,405.3767,405.8859,404.8963,405.3383,23084.0
2024-02-05 10:00:00,421.63,422.5,421.52,421.59,27180.0,405.0789,405.9147,404.9732,405.0404,27180.0
2024-02-05 10:10:00,421.5,421.93,420.62,420.62,25883.0,404.954,405.3671,404.1085,404.1085,25883.0
2024-02-05 10:20:00,420.52,421.23,420.28,421.06,21156.0,404.0124,404.6946,403.7819,404.5313,21156.0
2024-02-05 10:30:00,420.98,421.35,420.88,421.22,19285.0,404.4544,404.8099,404.3583,404.685,19285.0
2024-02-05 10:40:00,421.21,421.52,420.54,420.54,13250.0,404.6754,404.9732,404.0317,404.0317,13250.0
2024-02-05 10:50:00,420.68,421.25,420.15,420.38,18369.0,404.1662,404.7138,403.657,403.8779,18369.0
2024-02-05 11:00:00,420.41,420.85,420.4,420.6,12382.0,403.9068,404.3295,403.8972,404.0893,12382.0
2024-02-05 11:10:00,420.71,421.02,420.61,420.94,23091.0,404.195,404.4928,404.0989,404.416,23091.0
2024-02-05 11:20:00,420.9,421.39,420.65,421.32,14457.0,404.3775,404.8483,404.1373,404.781,14457.0
2024-02-05 11:30:00,421.45,421.66,421.04,421.1,7009.0,404.9059,405.1077,404.512,404.5697,7009.0
2024-02-05 11:40:00,421.08,421.09,420.51,420.54,12451.0,404.5505,404.5601,404.0028,404.0317,12451.0
2024-02-05 11:50:00,420.48,420.66,420.3,420.33,7719.0,403.974,404.147,403.8011,403.8299,7719.0
2024-02-05 12:00:00,420.38,420.38,419.83,420.17,19399.0,403.8779,403.8779,403.3495,403.6762,19399.0
2024-02-05 12:10:00,420.2,420.33,420.14,420.19,8711.0,403.705,403.8299,403.6474,403.6954,8711.0
2024-02-05 12:20:00,420.21,420.33,420.05,420.11,8977.0,403.7146,403.8299,403.5609,403.6185,8977.0
2024-02-05 12:30:00,420.21,420.43,420.07,420.25,17765.0,403.7146,403.926,403.5801,403.753,17765.0
2024-02-05 12:40:00,420.26,420.49,420.18,420.25,11243.0,403.7627,403.9836,403.6858,403.753,11243.0
2024-02-05 12:50:00,420.25,420.26,420.08,420.22,4173.0,403.753,403.7627,403.5897,403.7242,4173.0
2024-02-05 13:00:00,420.22,420.63,420.16,420.44,6135.0,403.7242,404.1181,403.6666,403.9356,6135.0
2024-02-05 13:10:00,420.48,420.76,420.26,420.26,8628.0,403.974,404.243,403.7627,403.7627,8628.0
2024-02-05 13:20:00,420.39,420.47,420.2,420.2,11897.0,403.8876,403.9644,403.705,403.705,11897.0
2024-02-05 13:30:00,420.22,421.41,420.18,421.17,18697.0,403.7242,404.8675,403.6858,404.6369,18697.0
2024-02-05 13:40:00,421.31,421.51,421.05,421.17,8423.0,404.7714,404.9636,404.5216,404.6369,8423.0
2024-02-05 13:50:00,421.24,421.34,421.06,421.27,22329.0,404.7042,404.8003,404.5313,404.733,22329.0
2024-02-05 14:00:00,421.34,421.39,421.14,421.25,14494.0,404.8003,404.8483,404.6081,404.7138,14494.0
2024-02-05 14:10:00,421.17,421.28,420.96,421.14,12533.0,404.6369,404.7426,404.4352,404.6081,12533.0
2024-02-05 14:20:00,421.09,421.51,421.09,421.34,15826.0,404.5601,404.9636,404.5601,404.8003,15826.0
2024-02-05 14:30:00,421.35,421.76,421.26,421.34,10251.0,404.8099,405.2038,404.7234,404.8003,10251.0
2024-02-05 14:40:00,421.36,421.46,421.05,421.33,14291.0,404.8195,404.9155,404.5216,404.7907,14291.0
2024-02-05 14:50:00,421.33,421.62,421.3,421.54,8288.0,404.7907,405.0693,404.7618,404.9924,8288.0
2024-02-05 15:00:00,421.62,421.98,421.25,421.48,14352.0,405.0693,405.4151,404.7138,404.9348,14352.0
2024-02-05 15:10:00,421.5,421.76,421.39,421.76,18039.0,404.954,405.2038,404.8483,405.2038,18039.0
2024-02-05 15:20:00,421.7,422.14,421.56,422.08,12607.0,405.1461,405.5689,405.0116,405.5112,12607.0
2024-02-05 15:30:00,422.08,422.46,421.99,422.1,17747.0,405.5112,405.8763,405.4247,405.5304,17747.0
2024-02-05 15:40:00,422.05,422.22,421.78,422.04,23089.0,405.4824,405.6457,405.223,405.4728,23089.0
2024-02-05 15:50:00,422.0,422.2,421.48,421.51,58538.0,405.4344,405.6265,404.9348,404.9636,58538.0
2024-02-06 09:30:00,421.98,423.5,420.36,422.32,41222.0,405.4151,406.8755,403.8587,405.7418,41222.0
2024-02-06 09:40:00,422.38,422.97,422.09,422.22,7232.0,405.7994,406.3663,405.5208,405.6457,7232.0
2024-02-06 09:50:00,422.06,422.99,421.86,422.42,6582.0,405.492,406.3855,405.2998,405.8379,6582.0
2024-02-06 10:00:00,422.64,423.56,422.63,423.47,12661.0,406.0492,406.9331,406.0396,406.8466,12661.0
2024-02-06 10:10:00,423.49,423.98,423.29,423.4,22046.0,406.8659,407.3366,406.6737,406.7794,22046.0
2024-02-06 10:20:00,423.6,425.05,423.32,424.91,32237.0,406.9715,408.3646,406.7025,408.2301,32237.0
2024-02-06 10:30:00,425.0,425.73,424.92,425.67,11626.0,408.3166,409.0179,408.2397,408.9603,11626.0
2024-02-06 10:40:00,425.59,426.01,425.31,426.0,11499.0,408.8834,409.2869,408.6144,409.2773,11499.0
2024-02-06 10:50:00,425.96,426.79,425.89,426.78,11674.0,409.2389,410.0363,409.1716,410.0267,11674.0
2024-02-06 11:00:00,426.79,426.99,426.55,426.89,12428.0,410.0363,410.2285,409.8057,410.1324,12428.0
2024-02-06 11:10:00,426.77,426.77,426.39,426.62,7688.0,410.0171,410.0171,409.652,409.873,7688.0
2024-02-06 11:20:00,426.55,426.6,426.23,426.37,10118.0,409.8057,409.8538,409.4983,409.6328,10118.0
2024-02-06 11:30:00,426.32,426.33,425.92,426.29,5456.0,409.5848,409.5944,409.2005,409.5559,5456.0
2024-02-06 11:40:00,426.25,427.12,426.12,427.0,17707.0,409.5175,410.3534,409.3926,410.2381,17707.0
2024-02-06 11:50:00,427.01,427.53,427.01,427.37,6617.0,410.2477,410.7473,410.2477,410.5936,6617.0
2024-02-06 12:00:00,427.33,427.76,427.32,427.6,6969.0,410.5551,410.9682,410.5455,410.8145,6969.0
2024-02-06 12:10:00,427.53,428.32,427.52,428.22,13628.0,410.7473,411.5063,410.7377,411.4102,13628.0
2024-02-06 12:20:00,428.35,428.65,428.28,428.46,12014.0,411.5351,411.8233,411.4678,411.6408,12014.0
2024-02-06 12:30:00,428.54,428.7,428.42,428.56,9302.0,411.7176,411.8713,411.6023,411.7368,9302.0
2024-02-06 12:40:00,428.66,429.02,428.52,428.75,20147.0,411.8329,412.1788,411.6984,411.9194,20147.0
2024-02-06 12:50:00,428.73,428.73,428.33,428.67,10269.0,411.9002,411.9002,411.5159,411.8425,10269.0
2024-02-06 13:00:00,428.62,428.68,428.43,428.6,4211.0,411.7945,411.8521,411.6119,411.7753,4211.0
2024-02-06 13:10:00,428.62,428.62,428.33,428.55,4291.0,411.7945,411.7945,411.5159,411.7272,4291.0
2024-02-06 13:20:00,428.5,428.68,428.39,428.5,7847.0,411.6792,411.8521,411.5735,411.6792,7847.0
2024-02-06 13:30:00,428.48,428.5,427.75,427.77,11414.0,411.66,411.6792,410.9586,410.9778,11414.0
2024-02-06 13:40:00,427.77,428.06,427.52,427.82,4653.0,410.9778,411.2565,410.7377,411.0259,4653.0
2024-02-06 13:50:00,427.77,427.82,427.51,427.51,2351.0,410.9778,411.0259,410.7281,410.7281,2351.0
2024-02-06 14:00:00,427.59,427.59,426.4,426.55,18264.0,410.8049,410.8049,409.6616,409.8057,18264.0
2024-02-06 14:10:00,426.44,426.84,426.18,426.48,5837.0,409.7001,410.0844,409.4503,409.7385,5837.0
2024-02-06 14:20:00,426.55,426.56,426.24,426.3,2250.0,409.8057,409.8153,409.5079,409.5656,2250.0
2024-02-06 14:30:00,426.2,426.42,426.0,426.08,5802.0,409.4695,409.6808,409.2773,409.3542,5802.0
2024-02-06 14:40:00,426.02,426.28,426.0,426.22,7648.0,409.2965,409.5463,409.2773,409.4887,7648.0
2024-02-06 14:50:00,426.23,426.5,426.01,426.44,3930.0,409.4983,409.7577,409.2869,409.7001,3930.0
2024-02-06 15:00:00,426.44,426.81,426.43,426.76,4787.0,409.7001,410.0555,409.6905,410.0075,4787.0
2024-02-06 15:10:00,426.81,427.0,426.52,426.91,6162.0,410.0555,410.2381,409.7769,410.1516,6162.0
2024-02-06 15:20:00,426.93,427.18,426.52,426.54,12219.0,410.1708,410.411,409.7769,409.7961,12219.0
2024-02-06 15:30:00,426.51,426.72,426.41,426.62,9100.0,409.7673,409.9691,409.6712,409.873,9100.0
2024-02-06 15:40:00,426.6,426.91,426.6,426.75,11938.0,409.8538,410.1516,409.8538,409.9979,11938.0
2024-02-06 15:50:00,426.66,427.07,426.56,426.85,45877.0,409.9114,410.3053,409.8153,410.094,45877.0
2024-02-07 09:30:00,426.54,429.49,426.54,429.0,21940.0,409.7961,412.6303,409.7961,412.1596,21940.0
2024-02-07 09:40:00,428.69,429.88,428.69,429.75,17489.0,411.8617,413.005,411.8617,412.8801,17489.0
2024-02-07 09:50:00,429.5,429.95,429.35,429.58,6226.0,412.6399,413.0723,412.4958,412.7168,6226.0
2024-02-07 10:00:00,429.52,429.56,428.67,428.67,12044.0,412.6592,412.6976,411.8425,411.8425,12044.0
2024-02-07 10:10:00,428.44,429.2,428.09,429.06,10521.0,411.6215,412.3517,411.2853,412.2172,10521.0
2024-02-07 10:20:00,429.03,429.17,427.82,428.21,11222.0,412.1884,412.3229,411.0259,411.4006,11222.0
2024-02-07 10:30:00,428.42,429.11,428.29,428.9,6649.0,411.6023,412.2652,411.4774,412.0635,6649.0
2024-02-07 10:40:00,429.03,429.39,428.48,429.17,10875.0,412.1884,412.5343,411.66,412.3229,10875.0
2024-02-07 10:50:00,429.21,429.88,429.21,429.59,10431.0,412.3613,413.005,412.3613,412.7264,10431.0
2024-02-07 11:00:00,429.54,429.57,428.87,429.03,7268.0,412.6784,412.7072,412.0347,412.1884,7268.0
2024-02-07 11:10:00,429.06,429.06,428.2,428.37,5780.0,412.2172,412.2172,411.391,411.5543,5780.0
2024-02-07 11:20:00,428.34,428.63,428.1,428.15,6569.0,411.5255,411.8041,411.2949,411.3429,6569.0
2024-02-07 11:30:00,428.2,428.6,428.13,428.6,5045.0,411.391,411.7753,411.3237,411.7753,5045.0
2024-02-07 11:40:00,428.64,428.64,428.21,428.4,5118.0,411.8137,411.8137,411.4006,411.5831,5118.0
2024-02-07 11:50:00,428.41,428.89,428.33,428.71,6428.0,411.5927,412.0539,411.5159,411.8809,6428.0
2024-02-07 12:00:00,428.71,428.92,428.47,428.69,4667.0,411.8809,412.0827,411.6504,411.8617,4667.0
2024-02-07 12:10:00,428.66,429.23,428.66,429.23,4788.0,411.8329,412.3805,411.8329,412.3805,4788.0
2024-02-07 12:20:00,429.18,429.31,428.9,429.2,8531.0,412.3325,412.4574,412.0635,412.3517,8531.0
2024-02-07 12:30:00,429.15,429.43,429.02,429.43,3836.0,412.3037,412.5727,412.1788,412.5727,3836.0
2024-02-07 12:40:00,429.49,429.6,429.38,429.44,4370.0,412.6303,412.736,412.5246,412.5823,4370.0
2024-02-07 12:50:00,429.44,429.71,429.41,429.71,4744.0,412.5823,412.8417,412.5535,412.8417,4744.0
2024-02-07 13:00:00,429.68,429.77,429.28,429.28,9586.0,412.8129,412.8993,412.4286,412.4286,9586.0
2024-02-07 13:10:00,429.41,429.81,429.4,429.65,6659.0,412.5535,412.9378,412.5439,412.784,6659.0
2024-02-07 13:20:00,429.74,430.18,429.74,429.77,23051.0,412.8705,413.2932,412.8705,412.8993,23051.0
2024-02-07 13:30:00,429.81,430.29,429.78,429.78,5403.0,412.9378,413.3989,412.9089,412.9089,5403.0
2024-02-07 13:40:00,429.68,429.71,428.86,428.92,6206.0,412.8129,412.8417,412.0251,412.0827,6206.0
2024-02-07 13:50:00,428.91,429.37,428.91,429.27,5699.0,412.0731,412.515,412.0731,412.419,5699.0
2024-02-07 14:00:00,429.18,429.21,428.88,429.04,14818.0,412.3325,412.3613,412.0443,412.198,14818.0
2024-02-07 14:10:00,429.07,429.08,428.41,428.62,12520.0,412.2268,412.2364,411.5927,411.7945,12520.0
2024-02-07 14:20:00,428.55,428.98,428.49,428.77,6793.0,411.7272,412.1404,411.6696,411.9386,6793.0
2024-02-07 14:30:00,428.78,429.13,428.45,429.13,6044.0,411.9482,412.2845,411.6312,412.2845,6044.0
2024-02-07 14:40:00,429.17,429.48,429.12,429.2,4699.0,412.3229,412.6207,412.2749,412.3517,4699.0
2024-02-07 14:50:00,429.27,429.68,429.27,429.65,5238.0,412.419,412.8129,412.419,412.784,5238.0
2024-02-07 15:00:00,429.65,429.71,429.46,429.67,6718.0,412.784,412.8417,412.6015,412.8033,6718.0
2024-02-07 15:10:00,429.69,429.81,429.39,429.48,5962.0,412.8225,412.9378,412.5343,412.6207,5962.0
2024-02-07 15:20:00,429.58,429.78,429.54,429.61,6667.0,412.7168,412.9089,412.6784,412.7456,6667.0
2024-02-07 15:30:00,429.64,430.1,429.61,429.86,10852.0,412.7744,413.2164,412.7456,412.9858,10852.0
2024-02-07 15:40:00,429.72,429.93,429.26,429.32,16405.0,412.8513,413.0531,412.4094,412.467,16405.0
2024-02-07 15:50:00,429.39,430.13,429.27,430.13,49209.0,412.5343,413.2452,412.419,413.2452,49209.0
2024-02-08 09:30:00,429.36,429.76,428.93,429.29,14806.0,412.5054,412.8897,412.0923,412.4382,14806.0
2024-02-08 09:40:00,429.4,429.75,428.84,429.05,9633.0,412.5439,412.8801,412.0058,412.2076,9633.0
2024-02-08 09:50:00,429.15,429.25,427.51,427.51,13361.0,412.3037,412.3998,410.7281,410.7281,13361.0
2024-02-08 10:00:00,427.51,427.79,426.0,427.16,26166.0,410.7281,410.9971,409.2773,410.3918,26166.0
2024-02-08 10:10:00,427.0,427.73,426.91,427.58,9714.0,410.2381,410.9394,410.1516,410.7953,9714.0
2024-02-08 10:20:00,427.8,427.95,427.3,427.34,7972.0,411.0067,411.1508,410.5263,410.5647,7972.0
2024-02-08 10:30:00,427.12,427.3,426.5,426.8,6349.0,410.3534,410.5263,409.7577,410.0459,6349.0
2024-02-08 10:40:00,426.69,427.15,426.58,427.12,6265.0,409.9402,410.3822,409.8346,410.3534,6265.0
2024-02-08 10:50:00,427.12,427.22,426.57,426.72,7807.0,410.3534,410.4494,409.825,409.9691,7807.0
2024-02-08 11:00:00,426.67,426.72,425.73,425.95,10061.0,409.921,409.9691,409.0179,409.2293,10061.0
2024-02-08 11:10:00,425.96,426.42,425.96,426.3,6806.0,409.2389,409.6808,409.2389,409.5656,6806.0
2024-02-08 11:20:00,426.34,426.7,426.22,426.68,3550.0,409.604,409.9499,409.4887,409.9306,3550.0
2024-02-08 11:30:00,426.64,426.97,426.26,426.31,10035.0,409.8922,410.2093,409.5271,409.5752,10035.0
2024-02-08 11:40:00,426.31,426.71,426.0,426.04,15070.0,409.5752,409.9595,409.2773,409.3158,15070.0
2024-02-08 11:50:00,425.8,426.3,425.8,426.3,4625.0,409.0852,409.5656,409.0852,409.5656,4625.0
2024-02-08 12:00:00,426.32,426.84,426.2,426.71,2850.0,409.5848,410.0844,409.4695,409.9595,2850.0
2024-02-08 12:10:00,426.49,426.68,426.38,426.6,2128.0,409.7481,409.9306,409.6424,409.8538,2128.0
2024-02-08 12:20:00,426.69,427.01,426.68,426.99,4873.0,409.9402,410.2477,409.9306,410.2285,4873.0
2024-02-08 12:30:00,427.14,427.42,427.09,427.23,4952.0,410.3726,410.6416,410.3245,410.459,4952.0
2024-02-08 12:40:00,427.25,427.59,427.25,427.44,6088.0,410.4783,410.8049,410.4783,410.6608,6088.0
2024-02-08 12:50:00,427.5,427.5,427.25,427.29,2953.0,410.7184,410.7184,410.4783,410.5167,2953.0
2024-02-08 13:00:00,427.29,427.29,427.03,427.09,6997.0,410.5167,410.5167,410.2669,410.3245,6997.0
2024-02-08 13:10:00,427.04,427.06,426.9,426.93,6730.0,410.2765,410.2957,410.142,410.1708,6730.0
2024-02-08 13:20:00,426.93,426.93,426.59,426.6,8539.0,410.1708,410.1708,409.8442,409.8538,8539.0
2024-02-08 13:30:00,426.53,426.73,426.26,426.73,11122.0,409.7865,409.9787,409.5271,409.9787,11122.0
2024-02-08 13:40:00,426.72,426.75,426.46,426.66,5403.0,409.9691,409.9979,409.7193,409.9114,5403.0
2024-02-08 13:50:00,426.66,427.08,426.61,427.06,3957.0,409.9114,410.3149,409.8634,410.2957,3957.0
2024-02-08 14:00:00,427.1,427.64,427.06,427.43,4739.0,410.3341,410.853,410.2957,410.6512,4739.0
2024-02-08 14:10:00,427.45,427.53,427.2,427.27,3380.0,410.6704,410.7473,410.4302,410.4975,3380.0
2024-02-08 14:20:00,427.19,427.46,427.08,427.08,4799.0,410.4206,410.68,410.3149,410.3149,4799.0
2024-02-08 14:30:00,427.12,427.49,426.95,427.38,5300.0,410.3534,410.7088,410.19,410.6032,5300.0
2024-02-08 14:40:00,427.24,427.46,427.1,427.22,5915.0,410.4687,410.68,410.3341,410.4494,5915.0
2024-02-08 14:50:00,427.12,427.46,427.11,427.45,4283.0,410.3534,410.68,410.3438,410.6704,4283.0
2024-02-08 15:00:00,427.52,427.52,427.02,427.07,8729.0,410.7377,410.7377,410.2573,410.3053,8729.0
2024-02-08 15:10:00,427.08,427.5,426.81,427.37,11672.0,410.3149,410.7184,410.0555,410.5936,11672.0
2024-02-08 15:20:00,427.39,427.45,427.02,427.08,9656.0,410.6128,410.6704,410.2573,410.3149,9656.0
2024-02-08 15:30:00,427.11,427.37,426.98,427.32,13060.0,410.3438,410.5936,410.2189,410.5455,13060.0
2024-02-08 15:40:00,427.37,427.42,426.97,427.09,24399.0,410.5936,410.6416,410.2093,410.3245,24399.0
2024-02-08 15:50:00,427.03,427.24,426.85,426.89,68523.0,410.2669,410.4687,410.094,410.1324,68523.0
2024-02-09 09:30:00,427.53,427.67,424.47,424.73,30853.0,410.7473,410.8818,407.8074,408.0572,30853.0
2024-02-09 09:40:00,424.72,425.98,424.57,424.84,25727.0,408.0476,409.2581,407.9035,408.1629,25727.0
2024-02-09 09:50:00,425.1,426.32,424.75,425.59,15527.0,408.4127,409.5848,408.0764,408.8834,15527.0
2024-02-09 10:00:00,425.58,427.51,425.32,426.4,13445.0,408.8738,410.7281,408.624,409.6616,13445.0
2024-02-09 10:10:00,426.43,427.13,425.72,426.6,15901.0,409.6905,410.363,409.0083,409.8538,15901.0
2024-02-09 10:20:00,426.38,427.24,426.11,426.95,33357.0,409.6424,410.4687,409.383,410.19,33357.0
2024-02-09 10:30:00,426.81,427.53,426.51,426.8,24436.0,410.0555,410.7473,409.7673,410.0459,24436.0
2024-02-09 10:40:00,426.77,426.77,426.29,426.57,9722.0,410.0171,410.0171,409.5559,409.825,9722.0
2024-02-09 10:50:00,426.44,426.79,426.27,426.67,9215.0,409.7001,410.0363,409.5367,409.921,9215.0
2024-02-09 11:00:00,426.6,426.76,426.41,426.65,4811.0,409.8538,410.0075,409.6712,409.9018,4811.0
2024-02-09 11:10:00,426.64,426.78,426.29,426.35,6758.0,409.8922,410.0267,409.5559,409.6136,6758.0
2024-02-09 11:20:00,426.28,426.53,426.26,426.47,7952.0,409.5463,409.7865,409.5271,409.7289,7952.0
2024-02-09 11:30:00,426.46,426.52,425.91,426.04,8329.0,409.7193,409.7769,409.1909,409.3158,8329.0
2024-02-09 11:40:00,426.15,426.28,425.78,425.87,6432.0,409.4214,409.5463,409.066,409.1524,6432.0
2024-02-09 11:50:00,425.73,425.93,425.52,425.77,6155.0,409.0179,409.2101,408.8162,409.0564,6155.0
2024-02-09 12:00:00,425.85,426.05,425.62,425.85,4401.0,409.1332,409.3254,408.9122,409.1332,4401.0
2024-02-09 12:10:00,425.92,426.08,425.92,426.06,1612.0,409.2005,409.3542,409.2005,409.335,1612.0
2024-02-09 12:20:00,425.98,426.1,425.81,426.0,5494.0,409.2581,409.3734,409.0948,409.2773,5494.0
2024-02-09 12:30:00,425.96,426.04,425.77,425.77,4470.0,409.2389,409.3158,409.0564,409.0564,4470.0
2024-02-09 12:40:00,425.79,426.05,425.79,425.98,4355.0,409.0756,409.3254,409.0756,409.2581,4355.0
2024-02-09 12:50:00,426.04,426.33,425.9,426.28,6041.0,409.3158,409.5944,409.1813,409.5463,6041.0
2024-02-09 13:00:00,426.35,426.5,426.16,426.4,7225.0,409.6136,409.7577,409.431,409.6616,7225.0
2024-02-09 13:10:00,426.39,426.62,426.3,426.3,5647.0,409.652,409.873,409.5656,409.5656,5647.0
2024-02-09 13:20:00,426.45,426.82,426.36,426.71,9085.0,409.7097,410.0651,409.6232,409.9595,9085.0
2024-02-09 13:30:00,426.79,426.82,426.28,426.34,7046.0,410.0363,410.0651,409.5463,409.604,7046.0
2024-02-09 13:40:00,426.33,426.47,426.21,426.26,7049.0,409.5944,409.7289,409.4791,409.5271,7049.0
2024-02-09 13:50:00,426.26,426.38,426.02,426.23,7118.0,409.5271,409.6424,409.2965,409.4983,7118.0
2024-02-09 14:00:00,426.2,426.44,426.2,426.44,2178.0,409.4695,409.7001,409.4695,409.7001,2178.0
2024-02-09 14:10:00,426.49,426.52,426.28,426.36,7212.0,409.7481,409.7769,409.5463,409.6232,7212.0
2024-02-09 14:20:00,426.42,426.97,426.36,426.97,9593.0,409.6808,410.2093,409.6232,410.2093,9593.0
2024-02-09 14:30:00,426.88,427.24,426.88,426.92,22281.0,410.1228,410.4687,410.1228,410.1612,22281.0
2024-02-09 14:40:00,426.91,427.19,426.9,427.02,5998.0,410.1516,410.4206,410.142,410.2573,5998.0
2024-02-09 14:50:00,427.06,427.14,426.79,426.8,8089.0,410.2957,410.3726,410.0363,410.0459,8089.0
2024-02-09 15:00:00,426.83,427.1,426.7,427.0,8850.0,410.0747,410.3341,409.9499,410.2381,8850.0
2024-02-09 15:10:00,426.99,427.05,426.67,427.05,8177.0,410.2285,410.2861,409.921,410.2861,8177.0
2024-02-09 15:20:00,427.06,427.23,427.02,427.1,11553.0,410.2957,410.459,410.2573,410.3341,11553.0
2024-02-09 15:30:00,427.07,427.09,426.39,426.4,8415.0,410.3053,410.3245,409.652,409.6616,8415.0
2024-02-09 15:40:00,426.48,426.48,426.05,426.14,10477.0,409.7385,409.7385,409.3254,409.4118,10477.0
2024-02-09 15:50:00,426.09,426.7,426.0,426.43,54282.0,409.3638,409.9499,409.2773,409.6905,54282.0
2024-02-12 09:30:00,426.75,427.97,426.41,427.28,31606.0,409.9979,411.17,409.6712,410.5071,31606.0
2024-02-12 09:40:00,427.28,427.9,426.0,427.88,16748.0,410.5071,411.1027,409.2773,411.0835,16748.0
2024-02-12 09:50:00,427.88,427.88,426.91,427.57,26084.0,411.0835,411.0835,410.1516,410.7857,26084.0
2024-02-12 10:00:00,427.58,429.06,427.35,428.89,22646.0,410.7953,412.2172,410.5743,412.0539,22646.0
2024-02-12 10:10:00,428.31,428.84,427.82,428.83,8909.0,411.4967,412.0058,411.0259,411.9962,8909.0
2024-02-12 10:20:00,428.85,429.23,428.46,428.71,7616.0,412.0155,412.3805,411.6408,411.8809,7616.0
2024-02-12 10:30:00,428.71,428.75,427.61,427.62,6443.0,411.8809,411.9194,410.8241,410.8337,6443.0
2024-02-12 10:40:00,427.64,428.51,427.55,428.21,5740.0,410.853,411.6888,410.7665,411.4006,5740.0
2024-02-12 10:50:00,428.25,428.75,428.23,428.57,4828.0,411.439,411.9194,411.4198,411.7464,4828.0
2024-02-12 11:00:00,428.51,429.33,428.51,429.33,6328.0,411.6888,412.4766,411.6888,412.4766,6328.0
2024-02-12 11:10:00,429.19,429.7,428.98,429.63,9587.0,412.3421,412.8321,412.1404,412.7648,9587.0
2024-02-12 11:20:00,429.65,429.76,429.41,429.76,7487.0,412.784,412.8897,412.5535,412.8897,7487.0
2024-02-12 11:30:00,429.68,429.84,429.39,429.39,8876.0,412.8129,412.9666,412.5343,412.5343,8876.0
2024-02-12 11:40:00,429.25,430.13,429.25,430.07,22247.0,412.3998,413.2452,412.3998,413.1876,22247.0
2024-02-12 11:50:00,430.07,430.27,429.91,430.15,4125.0,413.1876,413.3797,413.0338,413.2644,4125.0
2024-02-12 12:00:00,430.12,430.53,430.1,430.48,6931.0,413.2356,413.6295,413.2164,413.5815,6931.0
2024-02-12 12:10:00,430.4,430.47,429.88,430.47,6230.0,413.5046,413.5719,413.005,413.5719,6230.0
2024-02-12 12:20:00,430.47,430.55,429.96,430.04,12295.0,413.5719,413.6487,413.0819,413.1587,12295.0
2024-02-12 12:30:00,430.14,430.22,429.38,429.47,6680.0,413.2548,413.3317,412.5246,412.6111,6680.0
2024-02-12 12:40:00,429.22,429.5,429.16,429.39,15424.0,412.3709,412.6399,412.3133,412.5343,15424.0
2024-02-12 12:50:00,429.32,429.65,429.2,429.45,10525.0,412.467,412.784,412.3517,412.5919,10525.0
2024-02-12 13:00:00,429.44,429.46,429.34,429.41,4629.0,412.5823,412.6015,412.4862,412.5535,4629.0
2024-02-12 13:10:00,429.55,429.59,429.43,429.44,6120.0,412.688,412.7264,412.5727,412.5823,6120.0
2024-02-12 13:20:00,429.44,429.81,429.26,429.26,7922.0,412.5823,412.9378,412.4094,412.4094,7922.0
2024-02-12 13:30:00,429.44,429.84,429.37,429.65,9368.0,412.5823,412.9666,412.515,412.784,9368.0
2024-02-12 13:40:00,429.54,429.73,429.25,429.43,14139.0,412.6784,412.8609,412.3998,412.5727,14139.0
2024-02-12 13:50:00,429.47,429.58,429.33,429.44,4968.0,412.6111,412.7168,412.4766,412.5823,4968.0
2024-02-12 14:00:00,429.38,430.0,429.35,430.0,7899.0,412.5246,413.1203,412.4958,413.1203,7899.0
2024-02-12 14:10:00,429.84,429.84,429.48,429.48,10072.0,412.9666,412.9666,412.6207,412.6207,10072.0
2024-02-12 14:20:00,429.39,429.89,429.37,429.61,22023.0,412.5343,413.0146,412.515,412.7456,22023.0
2024-02-12 14:30:00,429.56,429.59,429.18,429.37,4698.0,412.6976,412.7264,412.3325,412.515,4698.0
2024-02-12 14:40:00,429.29,429.29,429.0,429.0,5138.0,412.4382,412.4382,412.1596,412.1596,5138.0
2024-02-12 14:50:00,428.94,429.21,428.77,429.03,5056.0,412.1019,412.3613,411.9386,412.1884,5056.0
2024-02-12 15:00:00,429.14,429.32,428.88,428.88,7011.0,412.2941,412.467,412.0443,412.0443,7011.0
2024-02-12 15:10:00,428.81,429.06,428.61,429.04,10185.0,411.977,412.2172,411.7849,412.198,10185.0
2024-02-12 15:20:00,429.02,429.21,428.65,428.66,10773.0,412.1788,412.3613,411.8233,411.8329,10773.0
2024-02-12 15:30:00,428.71,428.75,428.41,428.59,8312.0,411.8809,411.9194,411.5927,411.7657,8312.0
2024-02-12 15:40:00,428.55,428.63,428.25,428.63,15456.0,411.7272,411.8041,411.439,411.8041,15456.0
2024-02-12 15:50:00,428.67,428.76,428.05,428.07,51488.0,411.8425,411.929,411.2469,411.2661,51488.0
2024-02-13 09:30:00,429.34,431.9,429.34,430.0,43016.0,412.4862,414.9457,412.4862,413.1203,43016.0
2024-02-13 09:40:00,430.47,431.1,428.61,428.96,13317.0,413.5719,414.1771,411.7849,412.1211,13317.0
2024-02-13 09:50:00,429.11,429.56,427.88,428.06,7391.0,412.2652,412.6976,411.0835,411.2565,7391.0
2024-02-13 10:00:00,428.16,428.57,427.17,427.52,8551.0,411.3525,411.7464,410.4014,410.7377,8551.0
2024-02-13 10:10:00,427.63,428.59,427.38,427.74,8192.0,410.8433,411.7657,410.6032,410.949,8192.0
2024-02-13 10:20:00,427.75,427.96,426.3,426.32,11380.0,410.9586,411.1604,409.5656,409.5848,11380.0
2024-02-13 10:30:00,426.3,427.13,426.16,426.78,11412.0,409.5656,410.363,409.431,410.0267,11412.0
2024-02-13 10:40:00,426.73,426.76,426.07,426.45,8914.0,409.9787,410.0075,409.3446,409.7097,8914.0
2024-02-13 10:50:00,426.62,427.02,426.11,426.81,6794.0,409.873,410.2573,409.383,410.0555,6794.0
2024-02-13 11:00:00,426.61,426.61,425.72,426.03,13400.0,409.8634,409.8634,409.0083,409.3062,13400.0
2024-02-13 11:10:00,425.92,426.35,425.64,426.01,6893.0,409.2005,409.6136,408.9315,409.2869,6893.0
2024-02-13 11:20:00,426.25,426.29,425.86,425.87,4590.0,409.5175,409.5559,409.1428,409.1524,4590.0
2024-02-13 11:30:00,426.05,426.83,426.05,426.83,5538.0,409.3254,410.0747,409.3254,410.0747,5538.0
2024-02-13 11:40:00,426.41,426.75,426.2,426.34,6677.0,409.6712,409.9979,409.4695,409.604,6677.0
2024-02-13 11:50:00,426.59,426.8,426.33,426.52,7384.0,409.8442,410.0459,409.5944,409.7769,7384.0
2024-02-13 12:00:00,426.49,426.7,426.38,426.58,6604.0,409.7481,409.9499,409.6424,409.8346,6604.0
2024-02-13 12:10:00,426.58,427.05,426.5,426.63,8742.0,409.8346,410.2861,409.7577,409.8826,8742.0
2024-02-13 12:20:00,426.54,426.82,426.41,426.42,5419.0,409.7961,410.0651,409.6712,409.6808,5419.0
2024-02-13 12:30:00,426.49,426.75,426.17,426.72,3726.0,409.7481,409.9979,409.4407,409.9691,3726.0
2024-02-13 12:40:00,426.59,426.84,426.37,426.49,4683.0,409.8442,410.0844,409.6328,409.7481,4683.0
2024-02-13 12:50:00,426.58,426.71,426.31,426.6,4654.0,409.8346,409.9595,409.5752,409.8538,4654.0
2024-02-13 13:00:00,426.55,426.62,425.74,425.83,8290.0,409.8057,409.873,409.0275,409.114,8290.0
2024-02-13 13:10:00,425.8,425.9,425.66,425.89,4109.0,409.0852,409.1813,408.9507,409.1716,4109.0
2024-02-13 13:20:00,425.89,425.9,425.53,425.61,8207.0,409.1716,409.1813,408.8258,408.9026,8207.0
2024-02-13 13:30:00,425.53,425.65,425.17,425.32,7648.0,408.8258,408.9411,408.4799,408.624,7648.0
2024-02-13 13:40:00,425.3,425.3,424.55,424.71,8814.0,408.6048,408.6048,407.8843,408.038,8814.0
2024-02-13 13:50:00,424.64,425.2,424.59,425.11,5114.0,407.9707,408.5087,407.9227,408.4223,5114.0
2024-02-13 14:00:00,425.12,425.21,425.02,425.17,12395.0,408.4319,408.5183,408.3358,408.4799,12395.0
2024-02-13 14:10:00,425.09,425.15,424.22,424.37,15684.0,408.4031,408.4607,407.5672,407.7113,15684.0
2024-02-13 14:20:00,424.46,424.7,424.32,424.49,7356.0,407.7978,408.0284,407.6633,407.8266,7356.0
2024-02-13 14:30:00,424.5,424.69,424.3,424.3,7255.0,407.8362,408.0188,407.6441,407.6441,7255.0
2024-02-13 14:40:00,424.43,424.48,423.73,423.81,7379.0,407.769,407.817,407.0964,407.1733,7379.0
2024-02-13 14:50:00,423.78,423.87,423.47,423.83,5818.0,407.1445,407.2309,406.8466,407.1925,5818.0
2024-02-13 15:00:00,423.78,423.78,423.24,423.48,7181.0,407.1445,407.1445,406.6257,406.8563,7181.0
2024-02-13 15:10:00,423.56,424.05,423.53,423.78,11878.0,406.9331,407.4039,406.9043,407.1445,11878.0
2024-02-13 15:20:00,423.76,424.51,423.7,424.44,14017.0,407.1253,407.8458,407.0676,407.7786,14017.0
2024-02-13 15:30:00,424.42,425.13,424.3,424.92,12386.0,407.7594,408.4415,407.6441,408.2397,12386.0
2024-02-13 15:40:00,424.92,425.65,424.91,425.47,13310.0,408.2397,408.9411,408.2301,408.7681,13310.0
2024-02-13 15:50:00,425.36,426.73,425.32,426.62,67921.0,408.6625,409.9787,408.624,409.873,67921.0
2024-02-14 09:30:00,427.68,428.0,426.11,426.11,19937.0,410.8914,411.1988,409.383,409.383,19937.0
2024-02-14 09:40:00,426.52,427.89,426.5,427.42,7356.0,409.7769,411.0931,409.7577,410.6416,7356.0
2024-02-14 09:50:00,427.46,428.33,427.08,427.65,11870.0,410.68,411.5159,410.3149,410.8626,11870.0
2024-02-14 10:00:00,427.48,428.5,426.45,426.65,39061.0,410.6992,411.6792,409.7097,409.9018,39061.0
2024-02-14 10:10:00,426.59,426.88,426.27,426.29,8428.0,409.8442,410.1228,409.5367,409.5559,8428.0
2024-02-14 10:20:00,426.3,426.3,424.68,425.76,36465.0,409.5656,409.5656,408.0091,409.0468,36465.0
2024-02-14 10:30:00,425.62,426.47,425.14,425.46,10689.0,408.9122,409.7289,408.4511,408.7585,10689.0
2024-02-14 10:40:00,425.36,425.77,423.66,423.72,10585.0,408.6625,409.0564,407.0292,407.0868,10585.0
2024-02-14 10:50:00,423.68,424.1,423.28,423.73,8938.0,407.0484,407.4519,406.6641,407.0964,8938.0
2024-02-14 11:00:00,423.83,423.92,423.11,423.72,4888.0,407.1925,407.279,406.5008,407.0868,4888.0
2024-02-14 11:10:00,423.66,424.47,423.66,424.25,6669.0,407.0292,407.8074,407.0292,407.596,6669.0
2024-02-14 11:20:00,424.25,424.5,424.01,424.2,9369.0,407.596,407.8362,407.3654,407.548,9369.0
2024-02-14 11:30:00,424.25,424.57,424.0,424.48,3223.0,407.596,407.9035,407.3558,407.817,3223.0
2024-02-14 11:40:00,424.53,424.61,423.53,423.96,9575.0,407.865,407.9419,406.9043,407.3174,9575.0
2024-02-14 11:50:00,423.82,424.63,423.53,424.0,15630.0,407.1829,407.9611,406.9043,407.3558,15630.0
2024-02-14 12:00:00,423.91,424.48,423.77,424.48,8276.0,407.2694,407.817,407.1349,407.817,8276.0
2024-02-14 12:10:00,424.52,424.82,424.3,424.6,12173.0,407.8554,408.1437,407.6441,407.9323,12173.0
2024-02-14 12:20:00,424.52,424.79,424.4,424.63,6074.0,407.8554,408.1148,407.7401,407.9611,6074.0
2024-02-14 12:30:00,424.71,424.74,424.0,424.15,4187.0,408.038,408.0668,407.3558,407.5,4187.0
2024-02-14 12:40:00,424.34,424.34,423.83,423.94,5644.0,407.6825,407.6825,407.1925,407.2982,5644.0
2024-02-14 12:50:00,423.97,424.22,423.86,424.0,3005.0,407.327,407.5672,407.2213,407.3558,3005.0
2024-02-14 13:00:00,424.0,424.44,423.98,424.34,5551.0,407.3558,407.7786,407.3366,407.6825,5551.0
2024-02-14 13:10:00,424.12,424.55,424.12,424.47,3113.0,407.4711,407.8843,407.4711,407.8074,3113.0
2024-02-14 13:20:00,424.47,424.72,415.1,419.06,285260.0,407.8074,408.0476,398.8052,402.6098,285260.0
2024-02-14 13:30:00,418.82,420.8,415.1,417.22,133454.0,402.3792,404.2815,398.8052,400.842,133454.0
2024-02-14 13:40:00,417.61,420.0,414.43,414.57,78547.0,401.2167,403.5129,398.1615,398.296,78547.0
2024-02-14 13:50:00,414.57,416.8,413.92,415.43,82230.0,398.296,400.4385,397.6715,399.1223,82230.0
2024-02-14 14:00:00,415.46,415.73,414.0,415.46,57926.0,399.1511,399.4105,397.7484,399.1511,57926.0
2024-02-14 14:10:00,415.6,417.21,415.31,416.9,34129.0,399.2856,400.8324,399.007,400.5346,34129.0
2024-02-14 14:20:00,416.91,417.43,416.33,417.17,22466.0,400.5442,401.0437,399.9869,400.794,22466.0
2024-02-14 14:30:00,417.21,418.05,416.48,417.98,27209.0,400.8324,401.6394,400.131,401.5722,27209.0
2024-02-14 14:40:00,417.92,418.23,417.26,417.46,19219.0,401.5145,401.8123,400.8804,401.0726,19219.0
2024-02-14 14:50:00,417.37,417.42,416.3,417.0,23863.0,400.9861,401.0341,399.9581,400.6306,23863.0
2024-02-14 15:00:00,417.11,417.29,416.62,416.95,20096.0,400.7363,400.9092,400.2655,400.5826,20096.0
2024-02-14 15:10:00,416.91,417.39,416.63,417.31,38839.0,400.5442,401.0053,400.2752,400.9285,38839.0
2024-02-14 15:20:00,417.23,418.2,417.12,418.17,23594.0,400.8516,401.7835,400.7459,401.7547,23594.0
2024-02-14 15:30:00,418.21,418.39,417.72,418.03,22336.0,401.7931,401.9661,401.3224,401.6202,22336.0
2024-02-14 15:40:00,418.16,418.25,417.73,418.04,29251.0,401.7451,401.8316,401.332,401.6298,29251.0
2024-02-14 15:50:00,418.14,418.33,417.53,417.94,93858.0,401.7259,401.9084,401.1398,401.5337,93858.0
2024-02-15 09:30:00,418.58,421.77,418.58,420.38,42675.0,402.1486,405.2134,402.1486,403.8779,42675.0
2024-02-15 09:40:00,420.81,421.3,420.2,420.94,8280.0,404.2911,404.7618,403.705,404.416,8280.0
2024-02-15 09:50:00,420.99,421.2,419.48,420.94,14569.0,404.464,404.6658,403.0133,404.416,14569.0
2024-02-15 10:00:00,420.64,421.75,420.58,421.71,9660.0,404.1277,405.1942,404.0701,405.1557,9660.0
2024-02-15 10:10:00,421.69,422.49,421.68,422.24,16994.0,405.1365,405.9051,405.1269,405.6649,16994.0
2024-02-15 10:20:00,422.18,422.18,421.0,421.64,7568.0,405.6073,405.6073,404.4736,405.0885,7568.0
2024-02-15 10:30:00,421.55,421.55,420.64,420.71,9110.0,405.002,405.002,404.1277,404.195,9110.0
2024-02-15 10:40:00,420.72,420.78,419.63,419.7,8425.0,404.2046,404.2622,403.1574,403.2246,8425.0
2024-02-15 10:50:00,419.72,420.76,419.71,420.69,7598.0,403.2439,404.243,403.2342,404.1758,7598.0
2024-02-15 11:00:00,420.69,420.93,420.35,420.75,5679.0,404.1758,404.4064,403.8491,404.2334,5679.0
2024-02-15 11:10:00,420.89,421.01,420.57,420.68,10290.0,404.3679,404.4832,404.0605,404.1662,10290.0
2024-02-15 11:20:00,420.57,420.67,419.87,419.87,5261.0,404.0605,404.1566,403.388,403.388,5261.0
2024-02-15 11:30:00,420.16,420.16,419.31,420.1,15262.0,403.6666,403.6666,402.8499,403.6089,15262.0
2024-02-15 11:40:00,420.04,420.48,419.96,420.48,3580.0,403.5513,403.974,403.4744,403.974,3580.0
2024-02-15 11:50:00,420.45,420.45,419.93,419.94,4204.0,403.9452,403.9452,403.4456,403.4552,4204.0
2024-02-15 12:00:00,419.82,420.49,419.82,420.13,7880.0,403.3399,403.9836,403.3399,403.6378,7880.0
2024-02-15 12:10:00,420.07,420.27,419.89,420.2,4841.0,403.5801,403.7723,403.4072,403.705,4841.0
2024-02-15 12:20:00,420.2,420.43,419.92,420.17,6289.0,403.705,403.926,403.436,403.6762,6289.0
2024-02-15 12:30:00,420.12,420.28,419.75,420.06,6508.0,403.6282,403.7819,403.2727,403.5705,6508.0
2024-02-15 12:40:00,420.08,420.9,420.01,420.9,6207.0,403.5897,404.3775,403.5225,404.3775,6207.0
2024-02-15 12:50:00,420.74,420.84,420.52,420.53,4344.0,404.2238,404.3199,404.0124,404.0221,4344.0
2024-02-15 13:00:00,420.62,421.22,420.21,421.1,6646.0,404.1085,404.685,403.7146,404.5697,6646.0
2024-02-15 13:10:00,420.98,421.48,420.82,421.1,3449.0,404.4544,404.9348,404.3007,404.5697,3449.0
2024-02-15 13:20:00,421.12,421.24,420.92,421.12,9553.0,404.5889,404.7042,404.3967,404.5889,9553.0
2024-02-15 13:30:00,421.15,421.63,421.15,421.46,7826.0,404.6177,405.0789,404.6177,404.9155,7826.0
2024-02-15 13:40:00,421.47,421.68,421.12,421.68,8686.0,404.9252,405.1269,404.5889,405.1269,8686.0
2024-02-15 13:50:00,421.76,422.34,421.63,422.01,10786.0,405.2038,405.761,405.0789,405.444,10786.0
2024-02-15 14:00:00,422.21,422.36,421.84,422.05,8544.0,405.6361,405.7802,405.2806,405.4824,8544.0
2024-02-15 14:10:00,422.19,422.21,421.45,421.52,8379.0,405.6169,405.6361,404.9059,404.9732,8379.0
2024-02-15 14:20:00,421.41,421.66,421.18,421.59,7307.0,404.8675,405.1077,404.6465,405.0404,7307.0
2024-02-15 14:30:00,421.6,421.69,421.4,421.44,7747.0,405.0501,405.1365,404.8579,404.8963,7747.0
2024-02-15 14:40:00,421.51,421.89,421.44,421.89,3070.0,404.9636,405.3287,404.8963,405.3287,3070.0
2024-02-15 14:50:00,421.97,422.28,421.78,422.24,4778.0,405.4055,405.7034,405.223,405.6649,4778.0
2024-02-15 15:00:00,422.2,422.27,421.65,421.81,5335.0,405.6265,405.6938,405.0981,405.2518,5335.0
2024-02-15 15:10:00,421.88,422.32,421.87,422.27,6105.0,405.3191,405.7418,405.3095,405.6938,6105.0
2024-02-15 15:20:00,422.26,422.66,422.12,422.27,16796.0,405.6841,406.0684,405.5496,405.6938,16796.0
2024-02-15 15:30:00,422.25,422.25,421.55,421.59,10927.0,405.6745,405.6745,405.002,405.0404,10927.0
2024-02-15 15:40:00,421.61,421.94,421.26,421.93,14039.0,405.0597,405.3767,404.7234,405.3671,14039.0
2024-02-15 15:50:00,421.94,423.35,421.94,423.12,97072.0,405.3767,406.7314,405.3767,406.5104,97072.0
2024-02-16 09:30:00,423.12,424.0,423.03,423.13,36574.0,406.5104,407.3558,406.4239,406.52,36574.0
2024-02-16 09:40:00,423.01,424.1,422.66,424.1,4748.0,406.4047,407.4519,406.0684,407.4519,4748.0
2024-02-16 09:50:00,424.18,425.0,424.14,424.87,8670.0,407.5288,408.3166,407.4903,408.1917,8670.0
2024-02-16 10:00:00,424.54,424.75,423.6,424.02,5202.0,407.8746,408.0764,406.9715,407.3751,5202.0
2024-02-16 10:10:00,424.0,424.41,423.12,423.24,7974.0,407.3558,407.7497,406.5104,406.6257,7974.0
2024-02-16 10:20:00,423.22,423.63,422.73,423.63,3829.0,406.6065,407.0004,406.1357,407.0004,3829.0
2024-02-16 10:30:00,423.5,424.18,423.25,423.29,4525.0,406.8755,407.5288,406.6353,406.6737,4525.0
2024-02-16 10:40:00,423.1,423.1,422.54,422.86,3805.0,406.4912,406.4912,405.9532,406.2606,3805.0
2024-02-16 10:50:00,422.95,423.47,422.95,423.31,4615.0,406.3471,406.8466,406.3471,406.6929,4615.0
2024-02-16 11:00:00,423.38,423.38,422.74,423.0,3204.0,406.7602,406.7602,406.1453,406.3951,3204.0
2024-02-16 11:10:00,423.03,423.32,422.83,422.96,4191.0,406.4239,406.7025,406.2318,406.3567,4191.0
2024-02-16 11:20:00,422.89,423.7,422.68,423.59,15022.0,406.2894,407.0676,406.0877,406.9619,15022.0
2024-02-16 11:30:00,423.55,423.59,422.82,423.06,6978.0,406.9235,406.9619,406.2222,406.4527,6978.0
2024-02-16 11:40:00,423.07,424.0,423.02,424.0,3583.0,406.4623,407.3558,406.4143,407.3558,3583.0
2024-02-16 11:50:00,424.0,424.4,423.76,424.18,5552.0,407.3558,407.7401,407.1253,407.5288,5552.0
2024-02-16 12:00:00,424.06,424.37,424.06,424.37,6607.0,407.4135,407.7113,407.4135,407.7113,6607.0
2024-02-16 12:10:00,424.62,424.97,424.62,424.78,9814.0,407.9515,408.2878,407.9515,408.1052,9814.0
2024-02-16 12:20:00,424.78,425.16,424.69,425.15,6515.0,408.1052,408.4703,408.0188,408.4607,6515.0
2024-02-16 12:30:00,424.95,424.99,424.29,424.46,4961.0,408.2685,408.307,407.6345,407.7978,4961.0
2024-02-16 12:40:00,424.4,424.86,424.4,424.64,3836.0,407.7401,408.1821,407.7401,407.9707,3836.0
2024-02-16 12:50:00,424.68,424.78,424.57,424.6,1624.0,408.0091,408.1052,407.9035,407.9323,1624.0
2024-02-16 13:00:00,424.52,424.67,424.34,424.45,6431.0,407.8554,407.9995,407.6825,407.7882,6431.0
2024-02-16 13:10:00,424.38,424.54,424.25,424.41,6426.0,407.7209,407.8746,407.596,407.7497,6426.0
2024-02-16 13:20:00,424.65,424.91,424.65,424.72,3431.0,407.9803,408.2301,407.9803,408.0476,3431.0
2024-02-16 13:30:00,424.66,424.88,424.57,424.88,4196.0,407.9899,408.2013,407.9035,408.2013,4196.0
2024-02-16 13:40:00,424.8,424.93,424.6,424.65,5491.0,408.1244,408.2493,407.9323,407.9803,5491.0
2024-02-16 13:50:00,424.71,424.74,424.37,424.52,5556.0,408.038,408.0668,407.7113,407.8554,5556.0
2024-02-16 14:00:00,424.44,424.55,424.34,424.4,4021.0,407.7786,407.8843,407.6825,407.7401,4021.0
2024-02-16 14:10:00,424.44,424.59,424.24,424.44,4963.0,407.7786,407.9227,407.5864,407.7786,4963.0
2024-02-16 14:20:00,424.34,424.44,424.26,424.37,2578.0,407.6825,407.7786,407.6056,407.7113,2578.0
2024-02-16 14:30:00,424.35,424.41,424.05,424.25,3951.0,407.6921,407.7497,407.4039,407.596,3951.0
2024-02-16 14:40:00,424.23,424.46,423.77,423.78,5382.0,407.5768,407.7978,407.1349,407.1445,5382.0
2024-02-16 14:50:00,423.67,423.93,423.66,423.75,4375.0,407.0388,407.2886,407.0292,407.1157,4375.0
2024-02-16 15:00:00,423.64,424.11,423.64,424.1,4475.0,407.01,407.4615,407.01,407.4519,4475.0
2024-02-16 15:10:00,424.09,424.09,423.91,424.01,4453.0,407.4423,407.4423,407.2694,407.3654,4453.0
2024-02-16 15:20:00,424.14,424.41,424.13,424.3,4782.0,407.4903,407.7497,407.4807,407.6441,4782.0
2024-02-16 15:30:00,424.32,424.32,423.69,423.69,6737.0,407.6633,407.6633,407.058,407.058,6737.0
2024-02-16 15:40:00,423.7,423.8,423.35,423.4,13072.0,407.0676,407.1637,406.7314,406.7794,13072.0
2024-02-16 15:50:00,423.4,424.15,423.35,423.98,43144.0,406.7794,407.5,406.7314,407.3366,43144.0
2024-02-20 09:30:00,425.19,427.85,425.03,427.13,40968.0,408.4991,411.0547,408.3454,410.363,40968.0
2024-02-20 09:40:00,427.07,427.53,426.53,427.04,11016.0,410.3053,410.7473,409.7865,410.2765,11016.0
2024-02-20 09:50:00,427.45,427.82,426.9,427.11,21459.0,410.6704,411.0259,410.142,410.3438,21459.0
2024-02-20 10:00:00,427.37,427.37,426.05,426.6,18189.0,410.5936,410.5936,409.3254,409.8538,18189.0
2024-02-20 10:10:00,426.6,427.03,426.5,426.78,12493.0,409.8538,410.2669,409.7577,410.0267,12493.0
2024-02-20 10:20:00,426.89,428.27,426.74,427.6,10031.0,410.1324,411.4582,409.9883,410.8145,10031.0
2024-02-20 10:30:00,427.77,428.22,427.71,428.03,6803.0,410.9778,411.4102,410.9202,411.2276,6803.0
2024-02-20 10:40:00,427.97,428.29,427.63,427.92,5588.0,411.17,411.4774,410.8433,411.122,5588.0
2024-02-20 10:50:00,427.97,428.18,427.32,427.58,10846.0,411.17,411.3718,410.5455,410.7953,10846.0
2024-02-20 11:00:00,427.42,427.71,427.3,427.3,4041.0,410.6416,410.9202,410.5263,410.5263,4041.0
2024-02-20 11:10:00,427.34,427.57,427.11,427.55,4562.0,410.5647,410.7857,410.3438,410.7665,4562.0
2024-02-20 11:20:00,427.54,427.64,426.87,427.13,5442.0,410.7569,410.853,410.1132,410.363,5442.0
2024-02-20 11:30:00,427.06,427.09,426.53,426.66,7685.0,410.2957,410.3245,409.7865,409.9114,7685.0
2024-02-20 11:40:00,426.49,426.74,426.34,426.55,3105.0,409.7481,409.9883,409.604,409.8057,3105.0
2024-02-20 11:50:00,426.63,427.34,426.63,427.13,4036.0,409.8826,410.5647,409.8826,410.363,4036.0
2024-02-20 12:00:00,427.02,427.27,426.75,427.25,4948.0,410.2573,410.4975,409.9979,410.4783,4948.0
2024-02-20 12:10:00,427.3,427.3,426.95,427.16,2755.0,410.5263,410.5263,410.19,410.3918,2755.0
2024-02-20 12:20:00,427.18,427.31,426.67,426.71,5034.0,410.411,410.5359,409.921,409.9595,5034.0
2024-02-20 12:30:00,426.72,426.99,426.68,426.86,4588.0,409.9691,410.2285,409.9306,410.1036,4588.0
2024-02-20 12:40:00,426.85,426.85,426.29,426.48,3874.0,410.094,410.094,409.5559,409.7385,3874.0
2024-02-20 12:50:00,426.6,426.81,426.49,426.64,6652.0,409.8538,410.0555,409.7481,409.8922,6652.0
2024-02-20 13:00:00,426.74,426.81,426.64,426.71,1604.0,409.9883,410.0555,409.8922,409.9595,1604.0
2024-02-20 13:10:00,426.68,426.7,426.17,426.43,7120.0,409.9306,409.9499,409.4407,409.6905,7120.0
2024-02-20 13:20:00,426.3,426.47,425.72,425.72,4143.0,409.5656,409.7289,409.0083,409.0083,4143.0
2024-02-20 13:30:00,425.7,425.71,425.41,425.67,3387.0,408.9891,408.9987,408.7105,408.9603,3387.0
2024-02-20 13:40:00,425.83,426.02,425.83,425.94,1665.0,409.114,409.2965,409.114,409.2197,1665.0
2024-02-20 13:50:00,426.2,426.39,426.14,426.19,4024.0,409.4695,409.652,409.4118,409.4599,4024.0
2024-02-20 14:00:00,426.3,426.3,426.01,426.12,3235.0,409.5656,409.5656,409.2869,409.3926,3235.0
2024-02-20 14:10:00,426.17,426.17,425.74,425.74,2658.0,409.4407,409.4407,409.0275,409.0275,2658.0
2024-02-20 14:20:00,425.87,426.06,425.54,425.65,4579.0,409.1524,409.335,408.8354,408.9411,4579.0
2024-02-20 14:30:00,425.62,425.65,425.34,425.53,3916.0,408.9122,408.9411,408.6432,408.8258,3916.0
2024-02-20 14:40:00,425.42,425.64,425.25,425.39,6958.0,408.7201,408.9315,408.5568,408.6913,6958.0
2024-02-20 14:50:00,425.57,425.99,425.56,425.9,6393.0,408.8642,409.2677,408.8546,409.1813,6393.0
2024-02-20 15:00:00,425.85,425.86,425.46,425.51,4897.0,409.1332,409.1428,408.7585,408.8066,4897.0
2024-02-20 15:10:00,425.43,425.53,425.0,425.07,6806.0,408.7297,408.8258,408.3166,408.3838,6806.0
2024-02-20 15:20:00,424.99,425.3,424.99,425.16,6718.0,408.307,408.6048,408.307,408.4703,6718.0
2024-02-20 15:30:00,425.16,425.24,424.14,424.57,12888.0,408.4703,408.5472,407.4903,407.9035,12888.0
2024-02-20 15:40:00,424.57,424.67,424.36,424.5,12572.0,407.9035,407.9995,407.7017,407.8362,12572.0
2024-02-20 15:50:00,424.64,424.64,423.77,424.4,26445.0,407.9707,407.9707,407.1349,407.7401,26445.0
2024-02-21 09:30:00,426.21,426.55,424.94,424.94,25564.0,409.4791,409.8057,408.2589,408.2589,25564.0
2024-02-21 09:40:00,425.1,426.39,424.37,426.05,23058.0,408.4127,409.652,407.7113,409.3254,23058.0
2024-02-21 09:50:00,426.29,426.92,425.98,426.42,5566.0,409.5559,410.1612,409.2581,409.6808,5566.0
2024-02-21 10:00:00,426.15,426.49,426.01,426.42,4136.0,409.4214,409.7481,409.2869,409.6808,4136.0
2024-02-21 10:10:00,426.47,427.09,426.35,427.09,4977.0,409.7289,410.3245,409.6136,410.3245,4977.0
2024-02-21 10:20:00,427.09,427.5,427.0,427.14,4219.0,410.3245,410.7184,410.2381,410.3726,4219.0
2024-02-21 10:30:00,427.15,427.86,426.71,427.79,7662.0,410.3822,411.0643,409.9595,410.9971,7662.0
2024-02-21 10:40:00,427.84,428.21,427.59,428.1,26852.0,411.0451,411.4006,410.8049,411.2949,26852.0
2024-02-21 10:50:00,428.22,428.22,427.42,427.67,25089.0,411.4102,411.4102,410.6416,410.8818,25089.0
2024-02-21 11:00:00,427.5,428.04,427.42,427.42,11514.0,410.7184,411.2373,410.6416,410.6416,11514.0
2024-02-21 11:10:00,427.47,427.71,427.31,427.51,4537.0,410.6896,410.9202,410.5359,410.7281,4537.0
2024-02-21 11:20:00,427.55,428.06,427.4,427.51,6483.0,410.7665,411.2565,410.6224,410.7281,6483.0
2024-02-21 11:30:00,427.51,427.6,426.95,427.46,5776.0,410.7281,410.8145,410.19,410.68,5776.0
2024-02-21 11:40:00,427.46,427.55,427.1,427.1,4902.0,410.68,410.7665,410.3341,410.3341,4902.0
2024-02-21 11:50:00,427.44,427.44,427.11,427.31,2377.0,410.6608,410.6608,410.3438,410.5359,2377.0
2024-02-21 12:00:00,427.36,427.68,427.08,427.58,3683.0,410.5839,410.8914,410.3149,410.7953,3683.0
2024-02-21 12:10:00,427.54,427.96,427.31,427.6,5150.0,410.7569,411.1604,410.5359,410.8145,5150.0
2024-02-21 12:20:00,427.55,427.87,427.1,427.13,5794.0,410.7665,411.0739,410.3341,410.363,5794.0
2024-02-21 12:30:00,426.82,426.91,426.65,426.73,1823.0,410.0651,410.1516,409.9018,409.9787,1823.0
2024-02-21 12:40:00,426.79,426.98,426.48,426.98,3753.0,410.0363,410.2189,409.7385,410.2189,3753.0
2024-02-21 12:50:00,426.97,427.25,426.94,426.98,1700.0,410.2093,410.4783,410.1804,410.2189,1700.0
2024-02-21 13:00:00,426.94,427.08,426.77,427.08,3472.0,410.1804,410.3149,410.0171,410.3149,3472.0
2024-02-21 13:10:00,427.2,427.2,426.37,426.63,4340.0,410.4302,410.4302,409.6328,409.8826,4340.0
2024-02-21 13:20:00,426.6,426.76,426.4,426.48,3985.0,409.8538,410.0075,409.6616,409.7385,3985.0
2024-02-21 13:30:00,426.48,426.65,426.35,426.65,4393.0,409.7385,409.9018,409.6136,409.9018,4393.0
2024-02-21 13:40:00,426.59,426.97,426.58,426.84,3457.0,409.8442,410.2093,409.8346,410.0844,3457.0
2024-02-21 13:50:00,426.83,426.83,426.45,426.75,4420.0,410.0747,410.0747,409.7097,409.9979,4420.0
2024-02-21 14:00:00,426.75,427.18,426.73,427.02,2073.0,409.9979,410.411,409.9787,410.2573,2073.0
2024-02-21 14:10:00,427.0,427.06,426.3,426.42,8611.0,410.2381,410.2957,409.5656,409.6808,8611.0
2024-02-21 14:20:00,426.42,426.74,426.39,426.74,3184.0,409.6808,409.9883,409.652,409.9883,3184.0
2024-02-21 14:30:00,426.76,426.84,426.51,426.69,11941.0,410.0075,410.0844,409.7673,409.9402,11941.0
2024-02-21 14:40:00,426.64,427.19,426.58,427.08,5098.0,409.8922,410.4206,409.8346,410.3149,5098.0
2024-02-21 14:50:00,427.2,427.56,427.18,427.5,4678.0,410.4302,410.7761,410.411,410.7184,4678.0
2024-02-21 15:00:00,427.43,427.45,426.82,426.91,7501.0,410.6512,410.6704,410.0651,410.1516,7501.0
2024-02-21 15:10:00,426.97,426.97,426.21,426.3,9755.0,410.2093,410.2093,409.4791,409.5656,9755.0
2024-02-21 15:20:00,426.31,426.63,426.15,426.43,10460.0,409.5752,409.8826,409.4214,409.6905,10460.0
2024-02-21 15:30:00,426.41,427.1,426.33,426.79,11125.0,409.6712,410.3341,409.5944,410.0363,11125.0
2024-02-21 15:40:00,426.85,427.21,426.68,426.82,16835.0,410.094,410.4398,409.9306,410.0651,16835.0
2024-02-21 15:50:00,426.86,427.79,426.86,427.45,32898.0,410.1036,410.9971,410.1036,410.6704,32898.0
2024-02-22 09:30:00,425.09,426.28,424.11,424.22,30292.0,408.4031,409.5463,407.4615,407.5672,30292.0
2024-02-22 09:40:00,424.21,425.0,423.83,424.94,6528.0,407.5576,408.3166,407.1925,408.2589,6528.0
2024-02-22 09:50:00,424.93,426.0,424.81,425.64,4171.0,408.2493,409.2773,408.134,408.9315,4171.0
2024-02-22 10:00:00,425.87,426.19,425.31,425.31,10461.0,409.1524,409.4599,408.6144,408.6144,10461.0
2024-02-22 10:10:00,425.3,425.58,424.77,424.77,9684.0,408.6048,408.8738,408.0956,408.0956,9684.0
2024-02-22 10:20:00,425.05,425.23,424.81,425.11,9287.0,408.3646,408.5376,408.134,408.4223,9287.0
2024-02-22 10:30:00,424.91,425.13,424.06,424.36,9208.0,408.2301,408.4415,407.4135,407.7017,9208.0
2024-02-22 10:40:00,424.4,425.0,424.3,425.0,6987.0,407.7401,408.3166,407.6441,408.3166,6987.0
2024-02-22 10:50:00,425.13,425.15,424.66,425.07,7837.0,408.4415,408.4607,407.9899,408.3838,7837.0
2024-02-22 11:00:00,425.23,425.23,424.67,424.67,9484.0,408.5376,408.5376,407.9995,407.9995,9484.0
2024-02-22 11:10:00,424.66,424.79,424.33,424.51,11502.0,407.9899,408.1148,407.6729,407.8458,11502.0
2024-02-22 11:20:00,424.43,425.33,424.33,425.33,4732.0,407.769,408.6336,407.6729,408.6336,4732.0
2024-02-22 11:30:00,425.31,425.43,425.16,425.33,7840.0,408.6144,408.7297,408.4703,408.6336,7840.0
2024-02-22 11:40:00,425.28,425.87,424.96,424.97,8277.0,408.5856,409.1524,408.2782,408.2878,8277.0
2024-02-22 11:50:00,424.93,425.42,424.86,425.06,10465.0,408.2493,408.7201,408.1821,408.3742,10465.0
2024-02-22 12:00:00,425.42,426.22,425.42,426.14,5315.0,408.7201,409.4887,408.7201,409.4118,5315.0
2024-02-22 12:10:00,426.13,426.54,426.12,426.48,5653.0,409.4022,409.7961,409.3926,409.7385,5653.0
2024-02-22 12:20:00,426.48,426.84,426.45,426.72,3814.0,409.7385,410.0844,409.7097,409.9691,3814.0
2024-02-22 12:30:00,426.58,426.88,426.58,426.78,4351.0,409.8346,410.1228,409.8346,410.0267,4351.0
2024-02-22 12:40:00,426.82,426.99,426.82,426.94,6807.0,410.0651,410.2285,410.0651,410.1804,6807.0
2024-02-22 12:50:00,426.98,427.06,426.79,426.86,8183.0,410.2189,410.2957,410.0363,410.1036,8183.0
2024-02-22 13:00:00,426.79,426.93,426.62,426.93,5808.0,410.0363,410.1708,409.873,410.1708,5808.0
2024-02-22 13:10:00,426.85,427.1,426.68,427.1,7214.0,410.094,410.3341,409.9306,410.3341,7214.0
2024-02-22 13:20:00,427.12,427.7,427.11,427.56,5932.0,410.3534,410.9106,410.3438,410.7761,5932.0
2024-02-22 13:30:00,427.65,427.84,427.48,427.6,8557.0,410.8626,411.0451,410.6992,410.8145,8557.0
2024-02-22 13:40:00,427.54,427.6,427.29,427.51,9254.0,410.7569,410.8145,410.5167,410.7281,9254.0
2024-02-22 13:50:00,427.6,427.6,427.08,427.4,5530.0,410.8145,410.8145,410.3149,410.6224,5530.0
2024-02-22 14:00:00,427.39,427.78,427.34,427.76,4343.0,410.6128,410.9875,410.5647,410.9682,4343.0
2024-02-22 14:10:00,427.8,427.9,427.57,427.85,6105.0,411.0067,411.1027,410.7857,411.0547,6105.0
2024-02-22 14:20:00,427.97,428.35,427.97,428.17,5387.0,411.17,411.5351,411.17,411.3621,5387.0
2024-02-22 14:30:00,428.3,428.33,427.9,428.21,6646.0,411.487,411.5159,411.1027,411.4006,6646.0
2024-02-22 14:40:00,428.23,428.23,427.63,427.75,5460.0,411.4198,411.4198,410.8433,410.9586,5460.0
2024-02-22 14:50:00,427.76,427.76,427.16,427.28,7135.0,410.9682,410.9682,410.3918,410.5071,7135.0
2024-02-22 15:00:00,427.26,427.42,427.13,427.13,8044.0,410.4879,410.6416,410.363,410.363,8044.0
2024-02-22 15:10:00,427.13,427.85,427.05,427.85,8729.0,410.363,411.0547,410.2861,411.0547,8729.0
2024-02-22 15:20:00,427.88,428.34,427.87,428.19,10267.0,411.0835,411.5255,411.0739,411.3814,10267.0
2024-02-22 15:30:00,428.17,428.21,427.8,428.21,11711.0,411.3621,411.4006,411.0067,411.4006,11711.0
2024-02-22 15:40:00,428.23,428.5,428.0,428.12,15878.0,411.4198,411.6792,411.1988,411.3141,15878.0
2024-02-22 15:50:00,428.06,429.48,428.06,428.76,51931.0,411.2565,412.6207,411.2565,411.929,51931.0
2024-02-23 09:30:00,428.87,429.54,428.2,428.98,25153.0,412.0347,412.6784,411.391,412.1404,25153.0
2024-02-23 09:40:00,428.89,429.97,428.89,429.68,5881.0,412.0539,413.0915,412.0539,412.8129,5881.0
2024-02-23 09:50:00,429.71,430.32,429.44,430.25,9056.0,412.8417,413.4277,412.5823,413.3605,9056.0
2024-02-23 10:00:00,430.48,431.24,430.06,431.23,9075.0,413.5815,414.3116,413.178,414.302,9075.0
2024-02-23 10:10:00,431.32,431.32,430.49,430.63,2495.0,414.3885,414.3885,413.5911,413.7256,2495.0
2024-02-23 10:20:00,430.65,431.43,430.6,431.08,9250.0,413.7448,414.4942,413.6968,414.1579,9250.0
2024-02-23 10:30:00,431.05,431.05,430.46,430.66,3218.0,414.1291,414.1291,413.5623,413.7544,3218.0
2024-02-23 10:40:00,430.74,431.06,430.52,430.63,3925.0,413.8313,414.1387,413.6199,413.7256,3925.0
2024-02-23 10:50:00,430.49,430.89,430.28,430.89,5790.0,413.5911,413.9754,413.3893,413.9754,5790.0
2024-02-23 11:00:00,430.89,431.25,430.8,431.16,4694.0,413.9754,414.3212,413.8889,414.2348,4694.0
2024-02-23 11:10:00,431.28,431.32,430.75,431.05,2636.0,414.3501,414.3885,413.8409,414.1291,2636.0
2024-02-23 11:20:00,431.0,431.03,430.56,430.74,3776.0,414.0811,414.1099,413.6583,413.8313,3776.0
2024-02-23 11:30:00,430.7,431.0,430.47,430.85,2850.0,413.7928,414.0811,413.5719,413.9369,2850.0
2024-02-23 11:40:00,430.85,430.88,430.67,430.77,3767.0,413.9369,413.9658,413.764,413.8601,3767.0
2024-02-23 11:50:00,430.84,430.84,430.3,430.3,2565.0,413.9273,413.9273,413.4085,413.4085,2565.0
2024-02-23 12:00:00,430.18,430.49,430.18,430.23,1610.0,413.2932,413.5911,413.2932,413.3413,1610.0
2024-02-23 12:10:00,430.19,430.4,430.15,430.35,2140.0,413.3029,413.5046,413.2644,413.4566,2140.0
2024-02-23 12:20:00,430.3,430.61,430.24,430.6,3593.0,413.4085,413.7064,413.3509,413.6968,3593.0
2024-02-23 12:30:00,430.59,430.72,430.31,430.46,4026.0,413.6871,413.812,413.4181,413.5623,4026.0
2024-02-23 12:40:00,430.37,430.47,430.18,430.27,2184.0,413.4758,413.5719,413.2932,413.3797,2184.0
2024-02-23 12:50:00,430.3,430.46,430.12,430.15,3205.0,413.4085,413.5623,413.2356,413.2644,3205.0
2024-02-23 13:00:00,430.11,430.22,429.49,429.79,6624.0,413.226,413.3317,412.6303,412.9186,6624.0
2024-02-23 13:10:00,429.88,430.11,429.88,430.04,2704.0,413.005,413.226,413.005,413.1587,2704.0
2024-02-23 13:20:00,430.02,430.27,429.99,430.27,6796.0,413.1395,413.3797,413.1107,413.3797,6796.0
2024-02-23 13:30:00,430.25,430.61,430.18,430.54,4284.0,413.3605,413.7064,413.2932,413.6391,4284.0
2024-02-23 13:40:00,430.56,430.65,430.15,430.15,4203.0,413.6583,413.7448,413.2644,413.2644,4203.0
2024-02-23 13:50:00,430.09,430.34,429.76,429.99,3240.0,413.2068,413.447,412.8897,413.1107,3240.0
2024-02-23 14:00:00,429.96,430.02,429.83,430.02,2835.0,413.0819,413.1395,412.957,413.1395,2835.0
2024-02-23 14:10:00,429.99,430.24,429.99,430.06,3030.0,413.1107,413.3509,413.1107,413.178,3030.0
2024-02-23 14:20:00,430.08,430.16,430.0,430.0,2642.0,413.1972,413.274,413.1203,413.1203,2642.0
2024-02-23 14:30:00,430.04,430.15,429.87,430.13,4627.0,413.1587,413.2644,412.9954,413.2452,4627.0
2024-02-23 14:40:00,430.21,430.33,430.16,430.31,4358.0,413.3221,413.4374,413.274,413.4181,4358.0
2024-02-23 14:50:00,430.29,430.32,430.07,430.27,7439.0,413.3989,413.4277,413.1876,413.3797,7439.0
2024-02-23 15:00:00,430.18,430.64,430.18,430.39,5317.0,413.2932,413.7352,413.2932,413.495,5317.0
2024-02-23 15:10:00,430.4,430.59,430.4,430.58,6029.0,413.5046,413.6871,413.5046,413.6775,6029.0
2024-02-23 15:20:00,430.62,430.69,430.39,430.47,7312.0,413.716,413.7832,413.495,413.5719,7312.0
2024-02-23 15:30:00,430.44,430.82,430.3,430.78,8279.0,413.543,413.9081,413.4085,413.8697,8279.0
2024-02-23 15:40:00,430.76,431.14,430.54,431.09,13276.0,413.8505,414.2156,413.6391,414.1675,13276.0
2024-02-23 15:50:00,431.1,431.36,430.56,431.11,36784.0,414.1771,414.4269,413.6583,414.1867,36784.0
2024-02-26 09:30:00,431.5,432.0,430.06,430.88,24315.0,414.5614,415.0418,413.178,413.9658,24315.0
2024-02-26 09:40:00,430.69,431.64,430.6,431.42,12217.0,413.7832,414.6959,413.6968,414.4846,12217.0
2024-02-26 09:50:00,431.15,432.0,431.15,432.0,11093.0,414.2252,415.0418,414.2252,415.0418,11093.0
2024-02-26 10:00:00,431.85,432.45,431.75,431.91,13571.0,414.8977,415.4741,414.8016,414.9553,13571.0
2024-02-26 10:10:00,432.07,432.28,431.78,431.8,5672.0,415.1091,415.3108,414.8304,414.8497,5672.0
2024-02-26 10:20:00,431.49,431.68,431.21,431.59,6016.0,414.5518,414.7344,414.2828,414.6479,6016.0
2024-02-26 10:30:00,431.58,431.58,430.98,431.24,5509.0,414.6383,414.6383,414.0618,414.3116,5509.0
2024-02-26 10:40:00,431.19,431.27,430.42,430.48,4869.0,414.2636,414.3405,413.5238,413.5815,4869.0
2024-02-26 10:50:00,430.32,430.76,429.65,429.69,16465.0,413.4277,413.8505,412.784,412.8225,16465.0
2024-02-26 11:00:00,429.56,429.71,429.37,429.46,8172.0,412.6976,412.8417,412.515,412.6015,8172.0
2024-02-26 11:10:00,429.53,429.74,429.25,429.56,7178.0,412.6688,412.8705,412.3998,412.6976,7178.0
2024-02-26 11:20:00,429.55,430.55,429.44,430.03,14028.0,412.688,413.6487,412.5823,413.1491,14028.0
2024-02-26 11:30:00,429.92,430.16,429.71,429.95,5779.0,413.0435,413.274,412.8417,413.0723,5779.0
2024-02-26 11:40:00,429.73,429.79,429.56,429.69,6989.0,412.8609,412.9186,412.6976,412.8225,6989.0
2024-02-26 11:50:00,429.73,429.9,428.63,428.79,14457.0,412.8609,413.0242,411.8041,411.9578,14457.0
2024-02-26 12:00:00,428.63,428.77,428.0,428.23,16987.0,411.8041,411.9386,411.1988,411.4198,16987.0
2024-02-26 12:10:00,428.2,428.64,428.15,428.26,10679.0,411.391,411.8137,411.3429,411.4486,10679.0
2024-02-26 12:20:00,428.31,428.54,428.3,428.47,5106.0,411.4967,411.7176,411.487,411.6504,5106.0
2024-02-26 12:30:00,428.53,428.6,428.06,428.08,8410.0,411.708,411.7753,411.2565,411.2757,8410.0
2024-02-26 12:40:00,428.02,428.05,427.42,427.7,10797.0,411.218,411.2469,410.6416,410.9106,10797.0
2024-02-26 12:50:00,427.68,427.7,427.03,427.25,8325.0,410.8914,410.9106,410.2669,410.4783,8325.0
2024-02-26 13:00:00,427.25,428.19,427.21,428.11,33059.0,410.4783,411.3814,410.4398,411.3045,33059.0
2024-02-26 13:10:00,428.24,428.24,427.95,428.02,3252.0,411.4294,411.4294,411.1508,411.218,3252.0
2024-02-26 13:20:00,427.99,428.09,427.31,427.49,7301.0,411.1892,411.2853,410.5359,410.7088,7301.0
2024-02-26 13:30:00,427.5,427.6,426.79,426.87,9207.0,410.7184,410.8145,410.0363,410.1132,9207.0
2024-02-26 13:40:00,426.88,427.38,426.87,427.19,8571.0,410.1228,410.6032,410.1132,410.4206,8571.0
2024-02-26 13:50:00,427.09,427.53,427.08,427.53,7687.0,410.3245,410.7473,410.3149,410.7473,7687.0
2024-02-26 14:00:00,427.64,428.0,427.39,427.89,5435.0,410.853,411.1988,410.6128,411.0931,5435.0
2024-02-26 14:10:00,427.68,427.76,427.37,427.43,6559.0,410.8914,410.9682,410.5936,410.6512,6559.0
2024-02-26 14:20:00,427.43,427.94,427.42,427.94,5038.0,410.6512,411.1412,410.6416,411.1412,5038.0
2024-02-26 14:30:00,427.95,428.33,427.82,427.99,6136.0,411.1508,411.5159,411.0259,411.1892,6136.0
2024-02-26 14:40:00,427.98,428.56,427.98,428.56,11960.0,411.1796,411.7368,411.1796,411.7368,11960.0
2024-02-26 14:50:00,428.56,428.97,428.56,428.61,8074.0,411.7368,412.1307,411.7368,411.7849,8074.0
2024-02-26 15:00:00,428.67,429.4,428.67,429.15,4828.0,411.8425,412.5439,411.8425,412.3037,4828.0
2024-02-26 15:10:00,429.05,429.18,428.74,428.82,4957.0,412.2076,412.3325,411.9098,411.9866,4957.0
2024-02-26 15:20:00,428.8,429.12,428.79,428.92,5565.0,411.9674,412.2749,411.9578,412.0827,5565.0
2024-02-26 15:30:00,428.83,428.91,428.6,428.77,6354.0,411.9962,412.0731,411.7753,411.9386,6354.0
2024-02-26 15:40:00,428.76,429.28,428.62,429.17,14320.0,411.929,412.4286,411.7945,412.3229,14320.0
2024-02-26 15:50:00,429.24,429.42,428.86,429.1,36457.0,412.3901,412.5631,412.0251,412.2556,36457.0
2024-02-27 09:30:00,428.68,428.68,426.5,428.49,32533.0,411.8521,411.8521,409.7577,411.6696,32533.0
2024-02-27 09:40:00,428.9,429.67,428.74,428.92,8683.0,412.0635,412.8033,411.9098,412.0827,8683.0
2024-02-27 09:50:00,428.8,429.15,428.54,429.15,8038.0,411.9674,412.3037,411.7176,412.3037,8038.0
2024-02-27 10:00:00,429.2,429.22,427.97,428.66,10044.0,412.3517,412.3709,411.17,411.8329,10044.0
2024-02-27 10:10:00,428.66,428.99,428.52,428.66,8419.0,411.8329,412.15,411.6984,411.8329,8419.0
2024-02-27 10:20:00,428.61,429.57,428.36,429.57,24922.0,411.7849,412.7072,411.5447,412.7072,24922.0
2024-02-27 10:30:00,429.74,429.75,429.2,429.46,21235.0,412.8705,412.8801,412.3517,412.6015,21235.0
2024-02-27 10:40:00,429.68,430.4,429.43,429.72,15416.0,412.8129,413.5046,412.5727,412.8513,15416.0
2024-02-27 10:50:00,429.86,430.12,429.68,429.86,6690.0,412.9858,413.2356,412.8129,412.9858,6690.0
2024-02-27 11:00:00,429.86,430.15,429.66,429.87,8793.0,412.9858,413.2644,412.7937,412.9954,8793.0
2024-02-27 11:10:00,429.85,429.85,429.25,429.33,5056.0,412.9762,412.9762,412.3998,412.4766,5056.0
2024-02-27 11:20:00,429.42,429.86,429.33,429.76,4791.0,412.5631,412.9858,412.4766,412.8897,4791.0
2024-02-27 11:30:00,429.74,430.01,429.55,430.01,5442.0,412.8705,413.1299,412.688,413.1299,5442.0
2024-02-27 11:40:00,429.95,430.48,429.52,429.77,10882.0,413.0723,413.5815,412.6592,412.8993,10882.0
2024-02-27 11:50:00,429.87,430.05,429.34,429.49,5290.0,412.9954,413.1683,412.4862,412.6303,5290.0
2024-02-27 12:00:00,429.58,429.6,429.11,429.12,2927.0,412.7168,412.736,412.2652,412.2749,2927.0
2024-02-27 12:10:00,429.11,429.45,429.11,429.12,5754.0,412.2652,412.5919,412.2652,412.2749,5754.0
2024-02-27 12:20:00,429.19,429.45,429.07,429.16,4841.0,412.3421,412.5919,412.2268,412.3133,4841.0
2024-02-27 12:30:00,429.05,429.92,429.05,429.88,3594.0,412.2076,413.0435,412.2076,413.005,3594.0
2024-02-27 12:40:00,429.88,430.13,429.82,430.1,4357.0,413.005,413.2452,412.9474,413.2164,4357.0
2024-02-27 12:50:00,430.12,430.8,430.05,430.61,8131.0,413.2356,413.8889,413.1683,413.7064,8131.0
2024-02-27 13:00:00,430.89,431.23,430.85,431.08,4767.0,413.9754,414.302,413.9369,414.1579,4767.0
2024-02-27 13:10:00,431.22,431.22,430.87,430.94,1539.0,414.2924,414.2924,413.9562,414.0234,1539.0
2024-02-27 13:20:00,430.91,431.1,430.82,430.82,6028.0,413.9946,414.1771,413.9081,413.9081,6028.0
2024-02-27 13:30:00,430.67,430.75,430.37,430.65,3521.0,413.764,413.8409,413.4758,413.7448,3521.0
2024-02-27 13:40:00,430.55,430.64,430.42,430.42,3442.0,413.6487,413.7352,413.5238,413.5238,3442.0
2024-02-27 13:50:00,430.4,430.4,430.12,430.38,5049.0,413.5046,413.5046,413.2356,413.4854,5049.0
2024-02-27 14:00:00,430.29,430.45,430.17,430.44,3125.0,413.3989,413.5526,413.2836,413.543,3125.0
2024-02-27 14:10:00,430.44,430.44,430.09,430.28,3726.0,413.543,413.543,413.2068,413.3893,3726.0
2024-02-27 14:20:00,430.19,430.19,429.62,429.72,9691.0,413.3029,413.3029,412.7552,412.8513,9691.0
2024-02-27 14:30:00,429.65,429.82,429.4,429.44,4603.0,412.784,412.9474,412.5439,412.5823,4603.0
2024-02-27 14:40:00,429.5,429.5,429.15,429.21,3930.0,412.6399,412.6399,412.3037,412.3613,3930.0
2024-02-27 14:50:00,429.23,429.36,428.83,428.91,6138.0,412.3805,412.5054,411.9962,412.0731,6138.0
2024-02-27 15:00:00,428.97,429.93,428.97,429.83,5212.0,412.1307,413.0531,412.1307,412.957,5212.0
2024-02-27 15:10:00,429.92,430.27,429.91,430.21,6213.0,413.0435,413.3797,413.0338,413.3221,6213.0
2024-02-27 15:20:00,429.96,430.51,429.96,430.41,3761.0,413.0819,413.6103,413.0819,413.5142,3761.0
2024-02-27 15:30:00,430.48,430.62,430.29,430.48,6110.0,413.5815,413.716,413.3989,413.5815,6110.0
2024-02-27 15:40:00,430.43,430.78,430.36,430.78,8713.0,413.5334,413.8697,413.4662,413.8697,8713.0
2024-02-27 15:50:00,430.68,430.79,430.22,430.46,27169.0,413.7736,413.8793,413.3317,413.5623,27169.0
2024-02-28 09:30:00,431.88,432.0,430.84,431.69,26089.0,414.9265,415.0418,413.9273,414.744,26089.0
2024-02-28 09:40:00,431.9,432.78,431.64,432.47,12693.0,414.9457,415.7912,414.6959,415.4933,12693.0
2024-02-28 09:50:00,432.58,433.06,432.24,432.74,11419.0,415.599,416.0602,415.2724,415.7528,11419.0
2024-02-28 10:00:00,432.82,433.52,432.5,433.43,18547.0,415.8296,416.5021,415.5222,416.4157,18547.0
2024-02-28 10:10:00,433.33,434.48,433.23,433.67,18595.0,416.3196,417.4244,416.2235,416.6462,18595.0
2024-02-28 10:20:00,433.71,434.4,433.61,434.26,12828.0,416.6847,417.3476,416.5886,417.2131,12828.0
2024-02-28 10:30:00,434.18,434.42,434.01,434.09,11370.0,417.1362,417.3668,416.9729,417.0498,11370.0
2024-02-28 10:40:00,434.09,435.02,434.01,434.93,19764.0,417.0498,417.9432,416.9729,417.8568,19764.0
2024-02-28 10:50:00,434.85,435.0,434.71,434.75,5606.0,417.7799,417.924,417.6454,417.6838,5606.0
2024-02-28 11:00:00,434.98,434.98,433.65,433.78,14632.0,417.9048,417.9048,416.627,416.7519,14632.0
2024-02-28 11:10:00,433.82,433.95,433.43,433.44,10193.0,416.7904,416.9153,416.4157,416.4253,10193.0
2024-02-28 11:20:00,433.48,433.48,432.92,432.92,6428.0,416.4637,416.4637,415.9257,415.9257,6428.0
2024-02-28 11:30:00,432.91,433.0,432.69,433.0,6223.0,415.9161,416.0025,415.7047,416.0025,6223.0
2024-02-28 11:40:00,432.94,433.18,432.86,433.05,7103.0,415.9449,416.1755,415.868,416.0506,7103.0
2024-02-28 11:50:00,433.06,433.3,432.73,432.99,7263.0,416.0602,416.2908,415.7431,415.9929,7263.0
2024-02-28 12:00:00,432.94,433.15,432.93,433.15,3588.0,415.9449,416.1467,415.9353,416.1467,3588.0
2024-02-28 12:10:00,433.17,433.37,432.85,432.85,4088.0,416.1659,416.358,415.8584,415.8584,4088.0
2024-02-28 12:20:00,432.93,433.06,432.64,433.02,9887.0,415.9353,416.0602,415.6567,416.0218,9887.0
2024-02-28 12:30:00,433.05,433.05,432.75,432.94,3273.0,416.0506,416.0506,415.7624,415.9449,3273.0
2024-02-28 12:40:00,433.0,433.21,433.0,433.07,1945.0,416.0025,416.2043,416.0025,416.0698,1945.0
2024-02-28 12:50:00,433.02,433.61,432.84,433.46,8245.0,416.0218,416.5886,415.8488,416.4445,8245.0
2024-02-28 13:00:00,433.53,433.86,433.52,433.78,11572.0,416.5117,416.8288,416.5021,416.7519,11572.0
2024-02-28 13:10:00,433.81,433.85,433.64,433.85,7394.0,416.7807,416.8192,416.6174,416.8192,7394.0
2024-02-28 13:20:00,433.87,434.1,433.74,434.05,5106.0,416.8384,417.0594,416.7135,417.0113,5106.0
2024-02-28 13:30:00,434.14,434.17,433.94,434.14,5211.0,417.0978,417.1266,416.9056,417.0978,5211.0
2024-02-28 13:40:00,434.08,434.15,433.6,433.88,5773.0,417.0401,417.1074,416.579,416.848,5773.0
2024-02-28 13:50:00,433.74,434.18,433.58,434.03,6180.0,416.7135,417.1362,416.5598,416.9921,6180.0
2024-02-28 14:00:00,434.03,434.03,433.37,433.44,5133.0,416.9921,416.9921,416.358,416.4253,5133.0
2024-02-28 14:10:00,433.45,433.85,433.39,433.77,5950.0,416.4349,416.8192,416.3772,416.7423,5950.0
2024-02-28 14:20:00,433.77,433.93,433.61,433.66,5559.0,416.7423,416.896,416.5886,416.6366,5559.0
2024-02-28 14:30:00,433.6,433.6,433.22,433.28,3915.0,416.579,416.579,416.2139,416.2716,3915.0
2024-02-28 14:40:00,433.24,433.51,433.06,433.32,5341.0,416.2331,416.4925,416.0602,416.31,5341.0
2024-02-28 14:50:00,433.31,433.31,432.96,433.07,3014.0,416.3004,416.3004,415.9641,416.0698,3014.0
2024-02-28 15:00:00,433.09,433.57,433.03,433.24,5192.0,416.089,416.5502,416.0314,416.2331,5192.0
2024-02-28 15:10:00,433.29,433.58,433.16,433.43,2477.0,416.2812,416.5598,416.1563,416.4157,2477.0
2024-02-28 15:20:00,433.39,433.4,432.51,432.6,6053.0,416.3772,416.3868,415.5318,415.6182,6053.0
2024-02-28 15:30:00,432.65,432.97,432.6,432.6,9042.0,415.6663,415.9737,415.6182,415.6182,9042.0
2024-02-28 15:40:00,432.62,433.08,432.43,432.99,15141.0,415.6375,416.0794,415.4549,415.9929,15141.0
2024-02-28 15:50:00,433.0,433.14,432.0,432.34,49116.0,416.0025,416.137,415.0418,415.3685,49116.0
2024-02-29 09:30:00,429.33,430.75,428.51,429.12,35260.0,415.5107,416.885,414.7171,415.3074,35260.0
2024-02-29 09:40:00,429.63,430.55,429.1,429.34,11231.0,415.801,416.6914,415.2881,415.5203,11231.0
2024-02-29 09:50:00,429.55,429.77,428.22,428.78,12758.0,415.7236,415.9365,414.4364,414.9784,12758.0
2024-02-29 10:00:00,428.83,429.41,427.56,428.54,8722.0,415.0268,415.5881,413.7976,414.7461,8722.0
2024-02-29 10:10:00,428.83,429.57,428.78,429.48,11576.0,415.0268,415.7429,414.9784,415.6558,11576.0
2024-02-29 10:20:00,429.5,429.75,429.02,429.56,4082.0,415.6752,415.9171,415.2106,415.7333,4082.0
2024-02-29 10:30:00,429.35,429.67,428.72,428.72,6025.0,415.53,415.8397,414.9203,414.9203,6025.0
2024-02-29 10:40:00,428.78,429.48,428.62,429.48,7764.0,414.9784,415.6558,414.8235,415.6558,7764.0
2024-02-29 10:50:00,429.82,429.94,429.5,429.74,7796.0,415.9849,416.101,415.6752,415.9075,7796.0
2024-02-29 11:00:00,429.75,429.8,429.17,429.17,4410.0,415.9171,415.9655,415.3558,415.3558,4410.0
2024-02-29 11:10:00,429.34,429.36,428.99,429.07,4602.0,415.5203,415.5397,415.1816,415.259,4602.0
2024-02-29 11:20:00,429.05,429.24,429.0,429.14,3635.0,415.2397,415.4236,415.1913,415.3268,3635.0
2024-02-29 11:30:00,429.18,429.44,428.77,428.77,4545.0,415.3655,415.6171,414.9687,414.9687,4545.0
2024-02-29 11:40:00,428.69,428.96,428.51,428.55,4245.0,414.8913,415.1526,414.7171,414.7558,4245.0
2024-02-29 11:50:00,428.57,428.97,428.22,428.63,8286.0,414.7751,415.1622,414.4364,414.8332,8286.0
2024-02-29 12:00:00,428.8,429.28,428.71,428.71,2804.0,414.9977,415.4623,414.9106,414.9106,2804.0
2024-02-29 12:10:00,428.8,428.95,428.61,428.65,6636.0,414.9977,415.1429,414.8138,414.8525,6636.0
2024-02-29 12:20:00,428.92,429.06,428.86,429.0,4517.0,415.1139,415.2494,415.0558,415.1913,4517.0
2024-02-29 12:30:00,429.2,429.32,428.92,429.24,5070.0,415.3848,415.501,415.1139,415.4236,5070.0
2024-02-29 12:40:00,429.32,429.41,429.11,429.32,7359.0,415.501,415.5881,415.2977,415.501,7359.0
2024-02-29 12:50:00,429.38,429.39,428.82,428.97,7431.0,415.5591,415.5687,415.0171,415.1622,7431.0
2024-02-29 13:00:00,428.97,429.15,428.75,428.77,8108.0,415.1622,415.3365,414.9493,414.9687,8108.0
2024-02-29 13:10:00,428.76,428.95,428.3,428.42,6805.0,414.959,415.1429,414.5138,414.63,6805.0
2024-02-29 13:20:00,428.42,428.55,428.32,428.43,7991.0,414.63,414.7558,414.5332,414.6396,7991.0
2024-02-29 13:30:00,428.46,428.48,428.15,428.15,3815.0,414.6687,414.688,414.3686,414.3686,3815.0
2024-02-29 13:40:00,428.33,428.35,428.1,428.12,3057.0,414.5428,414.5622,414.3203,414.3396,3057.0
2024-02-29 13:50:00,428.19,428.42,428.13,428.42,7378.0,414.4074,414.63,414.3493,414.63,7378.0
2024-02-29 14:00:00,428.74,429.08,428.69,428.93,6333.0,414.9397,415.2687,414.8913,415.1235,6333.0
2024-02-29 14:10:00,429.01,429.37,428.82,429.36,5353.0,415.201,415.5494,415.0171,415.5397,5353.0
2024-02-29 14:20:00,429.12,429.17,428.87,428.93,6337.0,415.3074,415.3558,415.0655,415.1235,6337.0
2024-02-29 14:30:00,428.91,428.98,428.48,428.58,8166.0,415.1042,415.1719,414.688,414.7848,8166.0
2024-02-29 14:40:00,428.71,428.84,428.45,428.56,8940.0,414.9106,415.0364,414.659,414.7654,8940.0
2024-02-29 14:50:00,428.57,429.01,428.44,429.01,7445.0,414.7751,415.201,414.6493,415.201,7445.0
2024-02-29 15:00:00,428.89,429.1,428.59,428.87,8708.0,415.0848,415.2881,414.7945,415.0655,8708.0
2024-02-29 15:10:00,428.89,429.07,428.72,429.0,14158.0,415.0848,415.259,414.9203,415.1913,14158.0
2024-02-29 15:20:00,428.99,429.1,428.66,428.94,17826.0,415.1816,415.2881,414.8622,415.1332,17826.0
2024-02-29 15:30:00,428.99,429.16,428.48,428.65,15740.0,415.1816,415.3461,414.688,414.8525,15740.0
2024-02-29 15:40:00,428.68,429.63,428.68,429.63,19080.0,414.8816,415.801,414.8816,415.801,19080.0
2024-02-29 15:50:00,429.64,429.89,427.9,427.91,89363.0,415.8107,416.0526,414.1267,414.1364,89363.0
2024-03-01 09:30:00,427.9,428.91,424.3,424.36,31449.0,414.1267,415.1042,410.6426,410.7006,31449.0
2024-03-01 09:40:00,424.73,425.41,424.23,425.11,15786.0,411.0587,411.7168,410.5748,411.4265,15786.0
2024-03-01 09:50:00,424.87,424.99,424.25,424.92,9221.0,411.1942,411.3104,410.5942,411.2426,9221.0
2024-03-01 10:00:00,425.45,425.71,424.0,424.78,7568.0,411.7556,412.0072,410.3522,411.1071,7568.0
2024-03-01 10:10:00,424.79,425.38,424.69,425.22,4997.0,411.1168,411.6878,411.02,411.533,4997.0
2024-03-01 10:20:00,425.6,425.87,425.3,425.87,6536.0,411.9007,412.162,411.6104,412.162,6536.0
2024-03-01 10:30:00,425.87,427.19,425.86,426.45,16432.0,412.162,413.4395,412.1524,412.7234,16432.0
2024-03-01 10:40:00,426.77,427.09,426.48,427.09,4747.0,413.0331,413.3428,412.7524,413.3428,4747.0
2024-03-01 10:50:00,427.16,427.18,426.07,426.14,16589.0,413.4105,413.4299,412.3556,412.4233,16589.0
2024-03-01 11:00:00,426.05,426.88,426.05,426.36,8198.0,412.3362,413.1395,412.3362,412.6363,8198.0
2024-03-01 11:10:00,426.41,426.67,425.83,426.24,6243.0,412.6846,412.9363,412.1233,412.5201,6243.0
2024-03-01 11:20:00,426.02,426.02,425.07,425.26,6990.0,412.3072,412.3072,411.3878,411.5717,6990.0
2024-03-01 11:30:00,425.22,425.8,425.0,425.8,8444.0,411.533,412.0943,411.32,412.0943,8444.0
2024-03-01 11:40:00,425.62,425.72,425.48,425.53,7829.0,411.9201,412.0169,411.7846,411.833,7829.0
2024-03-01 11:50:00,425.49,425.65,425.0,425.46,9394.0,411.7943,411.9491,411.32,411.7652,9394.0
2024-03-01 12:00:00,425.51,426.22,425.39,426.1,7953.0,411.8136,412.5008,411.6975,412.3846,7953.0
2024-03-01 12:10:00,426.09,426.35,425.95,426.19,3225.0,412.3749,412.6266,412.2395,412.4717,3225.0
2024-03-01 12:20:00,426.35,426.64,426.13,426.2,9740.0,412.6266,412.9072,412.4137,412.4814,9740.0
2024-03-01 12:30:00,426.16,426.35,425.93,426.24,3906.0,412.4427,412.6266,412.2201,412.5201,3906.0
2024-03-01 12:40:00,426.28,426.28,425.99,426.19,2999.0,412.5588,412.5588,412.2782,412.4717,2999.0
2024-03-01 12:50:00,426.1,426.13,425.54,425.54,20796.0,412.3846,412.4137,411.8427,411.8427,20796.0
2024-03-01 13:00:00,425.58,425.62,425.36,425.41,6711.0,411.8814,411.9201,411.6684,411.7168,6711.0
2024-03-01 13:10:00,425.44,425.73,425.39,425.41,12755.0,411.7459,412.0265,411.6975,411.7168,12755.0
2024-03-01 13:20:00,425.5,426.16,425.43,425.96,12627.0,411.8039,412.4427,411.7362,412.2491,12627.0
2024-03-01 13:30:00,425.94,426.02,425.6,425.74,5506.0,412.2298,412.3072,411.9007,412.0362,5506.0
2024-03-01 13:40:00,425.72,425.91,425.62,425.7,6828.0,412.0169,412.2007,411.9201,411.9975,6828.0
2024-03-01 13:50:00,425.62,425.69,425.34,425.45,15097.0,411.9201,411.9878,411.6491,411.7556,15097.0
2024-03-01 14:00:00,425.5,425.62,425.35,425.57,13129.0,411.8039,411.9201,411.6588,411.8717,13129.0
2024-03-01 14:10:00,425.54,425.85,425.54,425.56,8759.0,411.8427,412.1427,411.8427,411.862,8759.0
2024-03-01 14:20:00,425.61,426.0,425.61,425.92,16344.0,411.9104,412.2878,411.9104,412.2104,16344.0
2024-03-01 14:30:00,425.92,426.0,425.71,425.75,9972.0,412.2104,412.2878,412.0072,412.0459,9972.0
2024-03-01 14:40:00,425.75,426.09,425.62,425.91,20539.0,412.0459,412.3749,411.9201,412.2007,20539.0
2024-03-01 14:50:00,425.99,425.99,425.76,425.86,14791.0,412.2782,412.2782,412.0556,412.1524,14791.0
2024-03-01 15:00:00,425.8,425.89,425.17,425.38,19294.0,412.0943,412.1814,411.4846,411.6878,19294.0
2024-03-01 15:10:00,425.35,426.28,425.29,426.28,9543.0,411.6588,412.5588,411.6007,412.5588,9543.0
2024-03-01 15:20:00,426.31,426.89,426.06,426.81,9302.0,412.5879,413.1492,412.3459,413.0718,9302.0
2024-03-01 15:30:00,426.81,426.95,426.35,426.49,8114.0,413.0718,413.2073,412.6266,412.7621,8114.0
2024-03-01 15:40:00,426.38,426.6,426.2,426.42,14166.0,412.6556,412.8685,412.4814,412.6943,14166.0
2024-03-01 15:50:00,426.36,426.59,425.98,426.51,39366.0,412.6363,412.8589,412.2685,412.7814,39366.0
2024-03-04 09:30:00,428.57,429.46,426.95,428.22,40479.0,414.7751,415.6365,413.2073,414.4364,40479.0
2024-03-04 09:40:00,428.26,431.47,428.15,431.35,21764.0,414.4751,417.5818,414.3686,417.4656,21764.0
2024-03-04 09:50:00,431.15,432.21,430.28,432.2,25848.0,417.2721,418.298,416.4301,418.2883,25848.0
2024-03-04 10:00:00,432.33,433.0,431.94,432.13,20850.0,418.4141,419.0625,418.0366,418.2205,20850.0
2024-03-04 10:10:00,432.13,432.64,431.56,432.38,16570.0,418.2205,418.7141,417.6689,418.4625,16570.0
2024-03-04 10:20:00,432.38,433.22,432.3,432.48,14915.0,418.4625,419.2754,418.3851,418.5593,14915.0
2024-03-04 10:30:00,432.46,432.66,430.38,430.38,15215.0,418.5399,418.7335,416.5269,416.5269,15215.0
2024-03-04 10:40:00,430.88,430.88,429.87,430.26,5700.0,417.0108,417.0108,416.0333,416.4107,5700.0
2024-03-04 10:50:00,430.06,431.46,430.06,431.24,5699.0,416.2172,417.5721,416.2172,417.3592,5699.0
2024-03-04 11:00:00,431.21,431.59,430.75,431.52,8718.0,417.3301,417.6979,416.885,417.6302,8718.0
2024-03-04 11:10:00,431.47,431.87,431.25,431.82,3387.0,417.5818,417.9689,417.3689,417.9205,3387.0
2024-03-04 11:20:00,431.8,432.05,431.5,431.77,8643.0,417.9012,418.1431,417.6108,417.8721,8643.0
2024-03-04 11:30:00,431.92,432.05,431.62,431.62,4834.0,418.0173,418.1431,417.7269,417.7269,4834.0
2024-03-04 11:40:00,431.55,432.04,431.48,432.03,3419.0,417.6592,418.1334,417.5915,418.1238,3419.0
2024-03-04 11:50:00,431.92,432.05,431.48,431.57,6942.0,418.0173,418.1431,417.5915,417.6786,6942.0
2024-03-04 12:00:00,431.46,431.48,431.17,431.17,3837.0,417.5721,417.5915,417.2914,417.2914,3837.0
2024-03-04 12:10:00,431.26,431.31,430.96,431.23,5253.0,417.3785,417.4269,417.0882,417.3495,5253.0
2024-03-04 12:20:00,431.37,431.5,431.24,431.38,6099.0,417.485,417.6108,417.3592,417.4947,6099.0
2024-03-04 12:30:00,431.45,432.31,431.35,432.04,8926.0,417.5624,418.3947,417.4656,418.1334,8926.0
2024-03-04 12:40:00,432.14,432.39,431.91,432.11,4981.0,418.2302,418.4722,418.0076,418.2012,4981.0
2024-03-04 12:50:00,432.09,432.5,431.91,431.91,8193.0,418.1818,418.5786,418.0076,418.0076,8193.0
2024-03-04 13:00:00,431.87,431.87,431.58,431.64,5066.0,417.9689,417.9689,417.6882,417.7463,5066.0
2024-03-04 13:10:00,431.71,431.71,430.97,431.51,9071.0,417.8141,417.8141,417.0979,417.6205,9071.0
2024-03-04 13:20:00,431.62,432.32,431.56,432.17,3350.0,417.7269,418.4044,417.6689,418.2592,3350.0
2024-03-04 13:30:00,432.07,432.34,431.9,432.1,3877.0,418.1625,418.4238,417.9979,418.1915,3877.0
2024-03-04 13:40:00,432.08,432.75,432.08,432.16,6764.0,418.1721,418.8206,418.1721,418.2496,6764.0
2024-03-04 13:50:00,432.13,432.52,432.12,432.18,4995.0,418.2205,418.598,418.2109,418.2689,4995.0
2024-03-04 14:00:00,432.19,432.23,431.78,432.14,5985.0,418.2786,418.3173,417.8818,418.2302,5985.0
2024-03-04 14:10:00,431.86,432.11,431.86,431.86,3033.0,417.9592,418.2012,417.9592,417.9592,3033.0
2024-03-04 14:20:00,431.85,432.05,431.36,431.92,16399.0,417.9495,418.1431,417.4753,418.0173,16399.0
2024-03-04 14:30:00,431.93,432.17,431.67,432.15,4764.0,418.027,418.2592,417.7753,418.2399,4764.0
2024-03-04 14:40:00,432.47,432.71,432.29,432.66,6077.0,418.5496,418.7819,418.3754,418.7335,6077.0
2024-03-04 14:50:00,432.66,433.43,432.66,433.43,21043.0,418.7335,419.4787,418.7335,419.4787,21043.0
2024-03-04 15:00:00,433.44,433.5,433.19,433.39,10397.0,419.4884,419.5464,419.2464,419.44,10397.0
2024-03-04 15:10:00,433.39,433.88,433.31,433.65,10838.0,419.44,419.9142,419.3626,419.6916,10838.0
2024-03-04 15:20:00,433.6,433.69,433.16,433.16,9874.0,419.6432,419.7303,419.2174,419.2174,9874.0
2024-03-04 15:30:00,433.3,433.38,432.13,432.67,15664.0,419.3529,419.4303,418.2205,418.7432,15664.0
2024-03-04 15:40:00,432.74,433.18,432.72,433.05,13105.0,418.8109,419.2367,418.7915,419.1109,13105.0
2024-03-04 15:50:00,433.13,433.38,431.91,431.94,93746.0,419.1883,419.4303,418.0076,418.0366,93746.0
2024-03-05 09:30:00,433.74,435.44,433.74,435.09,52179.0,419.7787,421.424,419.7787,421.0853,52179.0
2024-03-05 09:40:00,435.12,436.01,434.66,435.49,13164.0,421.1143,421.9756,420.6691,421.4724,13164.0
2024-03-05 09:50:00,435.27,435.35,433.58,433.92,9197.0,421.2595,421.3369,419.6239,419.9529,9197.0
2024-03-05 10:00:00,434.24,434.24,432.91,433.27,13786.0,420.2626,420.2626,418.9754,419.3238,13786.0
2024-03-05 10:10:00,433.1,434.33,432.57,434.12,9925.0,419.1593,420.3497,418.6464,420.1465,9925.0
2024-03-05 10:20:00,433.92,434.59,433.9,434.53,9209.0,419.9529,420.6014,419.9336,420.5433,9209.0
2024-03-05 10:30:00,434.54,434.59,434.1,434.41,13435.0,420.553,420.6014,420.1271,420.4271,13435.0
2024-03-05 10:40:00,434.57,434.99,434.14,434.53,10203.0,420.582,420.9885,420.1658,420.5433,10203.0
2024-03-05 10:50:00,434.14,434.6,434.14,434.37,8455.0,420.1658,420.611,420.1658,420.3884,8455.0
2024-03-05 11:00:00,434.31,434.52,433.87,434.34,23484.0,420.3304,420.5336,419.9045,420.3594,23484.0
2024-03-05 11:10:00,434.34,434.52,434.1,434.14,32166.0,420.3594,420.5336,420.1271,420.1658,32166.0
2024-03-05 11:20:00,434.14,434.14,432.8,433.25,9570.0,420.1658,420.1658,418.869,419.3045,9570.0
2024-03-05 11:30:00,433.11,433.65,433.05,433.15,3546.0,419.169,419.6916,419.1109,419.2077,3546.0
2024-03-05 11:40:00,432.99,433.07,432.08,432.42,4743.0,419.0529,419.1303,418.1721,418.5012,4743.0
2024-03-05 11:50:00,432.46,432.6,432.23,432.41,13556.0,418.5399,418.6754,418.3173,418.4915,13556.0
2024-03-05 12:00:00,432.41,432.41,431.36,432.02,8764.0,418.4915,418.4915,417.4753,418.1141,8764.0
2024-03-05 12:10:00,432.05,432.34,431.75,432.12,4298.0,418.1431,418.4238,417.8528,418.2109,4298.0
2024-03-05 12:20:00,431.94,432.3,431.91,431.94,2888.0,418.0366,418.3851,418.0076,418.0366,2888.0
2024-03-05 12:30:00,431.8,431.97,431.62,431.72,5398.0,417.9012,418.0657,417.7269,417.8237,5398.0
2024-03-05 12:40:00,431.63,432.16,431.44,432.0,7410.0,417.7366,418.2496,417.5527,418.0947,7410.0
2024-03-05 12:50:00,432.0,432.45,432.0,432.2,8965.0,418.0947,418.5302,418.0947,418.2883,8965.0
2024-03-05 13:00:00,432.13,432.4,432.05,432.15,6550.0,418.2205,418.4818,418.1431,418.2399,6550.0
2024-03-05 13:10:00,432.21,432.34,431.65,431.65,3985.0,418.298,418.4238,417.756,417.756,3985.0
2024-03-05 13:20:00,431.68,432.13,431.66,432.04,4517.0,417.785,418.2205,417.7657,418.1334,4517.0
2024-03-05 13:30:00,432.0,432.44,432.0,432.24,7392.0,418.0947,418.5206,418.0947,418.327,7392.0
2024-03-05 13:40:00,432.28,432.44,432.03,432.03,5981.0,418.3657,418.5206,418.1238,418.1238,5981.0
2024-03-05 13:50:00,432.21,432.21,431.76,432.08,4740.0,418.298,418.298,417.8624,418.1721,4740.0
2024-03-05 14:00:00,432.17,432.17,431.75,431.87,5973.0,418.2592,418.2592,417.8528,417.9689,5973.0
2024-03-05 14:10:00,431.8,431.93,431.62,431.74,3915.0,417.9012,418.027,417.7269,417.8431,3915.0
2024-03-05 14:20:00,431.8,432.0,431.6,431.69,6214.0,417.9012,418.0947,417.7076,417.7947,6214.0
2024-03-05 14:30:00,431.73,431.73,430.84,431.08,5066.0,417.8334,417.8334,416.9721,417.2043,5066.0
2024-03-05 14:40:00,430.88,430.91,429.76,429.93,12295.0,417.0108,417.0398,415.9268,416.0913,12295.0
2024-03-05 14:50:00,430.0,430.27,429.97,430.13,5080.0,416.1591,416.4204,416.1301,416.2849,5080.0
2024-03-05 15:00:00,430.17,430.41,429.93,430.31,10296.0,416.3236,416.5559,416.0913,416.4591,10296.0
2024-03-05 15:10:00,430.42,430.54,430.13,430.35,13992.0,416.5656,416.6817,416.2849,416.4978,13992.0
2024-03-05 15:20:00,430.38,430.85,430.29,430.8,13433.0,416.5269,416.9817,416.4398,416.9333,13433.0
2024-03-05 15:30:00,430.81,431.05,430.68,430.91,7266.0,416.943,417.1753,416.8172,417.0398,7266.0
2024-03-05 15:40:00,430.89,431.22,430.61,431.22,14568.0,417.0204,417.3398,416.7495,417.3398,14568.0
2024-03-05 15:50:00,431.35,432.03,430.88,431.98,37791.0,417.4656,418.1238,417.0108,418.0754,37791.0
2024-03-06 09:30:00,431.98,432.56,431.19,432.1,23154.0,418.0754,418.6367,417.3108,418.1915,23154.0
2024-03-06 09:40:00,432.49,432.73,431.94,432.5,4919.0,418.5689,418.8012,418.0366,418.5786,4919.0
2024-03-06 09:50:00,432.5,433.04,431.86,432.56,27769.0,418.5786,419.1012,417.9592,418.6367,27769.0
2024-03-06 10:00:00,432.56,432.82,432.19,432.19,12971.0,418.6367,418.8883,418.2786,418.2786,12971.0
2024-03-06 10:10:00,432.19,432.2,430.99,431.46,7449.0,418.2786,418.2883,417.1172,417.5721,7449.0
2024-03-06 10:20:00,431.63,432.16,431.12,431.51,8205.0,417.7366,418.2496,417.243,417.6205,8205.0
2024-03-06 10:30:00,431.6,431.87,431.21,431.78,4064.0,417.7076,417.9689,417.3301,417.8818,4064.0
2024-03-06 10:40:00,431.56,432.0,431.12,431.23,7297.0,417.6689,418.0947,417.243,417.3495,7297.0
2024-03-06 10:50:00,431.18,432.0,430.91,431.7,12576.0,417.3011,418.0947,417.0398,417.8044,12576.0
2024-03-06 11:00:00,431.98,432.1,431.62,432.05,5089.0,418.0754,418.1915,417.7269,418.1431,5089.0
2024-03-06 11:10:00,432.17,432.76,432.17,432.75,2801.0,418.2592,418.8303,418.2592,418.8206,2801.0
2024-03-06 11:20:00,432.88,433.28,432.57,433.17,3895.0,418.9464,419.3335,418.6464,419.2271,3895.0
2024-03-06 11:30:00,433.09,433.46,432.82,433.46,3260.0,419.1496,419.5077,418.8883,419.5077,3260.0
2024-03-06 11:40:00,433.38,433.64,433.12,433.12,3231.0,419.4303,419.6819,419.1787,419.1787,3231.0
2024-03-06 11:50:00,433.23,433.33,433.09,433.22,3243.0,419.2851,419.3819,419.1496,419.2754,3243.0
2024-03-06 12:00:00,433.25,433.41,433.12,433.28,4164.0,419.3045,419.4593,419.1787,419.3335,4164.0
2024-03-06 12:10:00,433.18,433.58,433.06,433.28,7826.0,419.2367,419.6239,419.1206,419.3335,7826.0
2024-03-06 12:20:00,433.43,433.56,433.29,433.35,3442.0,419.4787,419.6045,419.3432,419.4013,3442.0
2024-03-06 12:30:00,433.38,433.52,433.14,433.24,2362.0,419.4303,419.5658,419.198,419.2948,2362.0
2024-03-06 12:40:00,433.29,433.73,433.17,433.73,6378.0,419.3432,419.769,419.2271,419.769,6378.0
2024-03-06 12:50:00,433.74,433.81,433.51,433.52,2070.0,419.7787,419.8465,419.5561,419.5658,2070.0
2024-03-06 13:00:00,433.56,433.63,433.14,433.39,3045.0,419.6045,419.6723,419.198,419.44,3045.0
2024-03-06 13:10:00,433.22,433.3,433.04,433.3,3085.0,419.2754,419.3529,419.1012,419.3529,3085.0
2024-03-06 13:20:00,433.25,433.71,433.25,433.67,2590.0,419.3045,419.7497,419.3045,419.711,2590.0
2024-03-06 13:30:00,433.72,433.72,433.06,433.44,2194.0,419.7594,419.7594,419.1206,419.4884,2194.0
2024-03-06 13:40:00,433.65,433.8,433.27,433.27,3395.0,419.6916,419.8368,419.3238,419.3238,3395.0
2024-03-06 13:50:00,433.3,433.51,433.28,433.4,3310.0,419.3529,419.5561,419.3335,419.4497,3310.0
2024-03-06 14:00:00,433.43,433.57,433.0,433.1,8156.0,419.4787,419.6142,419.0625,419.1593,8156.0
2024-03-06 14:10:00,432.7,432.88,432.37,432.43,5427.0,418.7722,418.9464,418.4528,418.5109,5427.0
2024-03-06 14:20:00,432.62,433.07,432.6,432.85,5054.0,418.6948,419.1303,418.6754,418.9174,5054.0
2024-03-06 14:30:00,432.89,432.89,432.53,432.53,3275.0,418.9561,418.9561,418.6077,418.6077,3275.0
2024-03-06 14:40:00,432.52,432.83,432.35,432.81,11036.0,418.598,418.898,418.4335,418.8786,11036.0
2024-03-06 14:50:00,432.85,433.42,432.82,433.33,5775.0,418.9174,419.469,418.8883,419.3819,5775.0
2024-03-06 15:00:00,433.22,433.53,433.02,433.02,5045.0,419.2754,419.5755,419.0819,419.0819,5045.0
2024-03-06 15:10:00,433.11,433.25,432.84,433.05,4163.0,419.169,419.3045,418.9077,419.1109,4163.0
2024-03-06 15:20:00,433.03,433.14,432.6,433.03,7680.0,419.0916,419.198,418.6754,419.0916,7680.0
2024-03-06 15:30:00,433.11,433.45,433.1,433.38,14483.0,419.169,419.498,419.1593,419.4303,14483.0
2024-03-06 15:40:00,433.38,433.56,433.02,433.44,13178.0,419.4303,419.6045,419.0819,419.4884,13178.0
2024-03-06 15:50:00,433.28,433.69,432.88,433.39,33867.0,419.3335,419.7303,418.9464,419.44,33867.0
2024-03-07 09:30:00,434.0,435.58,432.61,433.27,20227.0,420.0303,421.5595,418.6851,419.3238,20227.0
2024-03-07 09:40:00,433.49,433.49,431.12,431.73,13109.0,419.5368,419.5368,417.243,417.8334,13109.0
2024-03-07 09:50:00,431.77,432.29,430.78,431.96,16184.0,417.8721,418.3754,416.914,418.056,16184.0
2024-03-07 10:00:00,432.17,432.41,431.74,432.06,8418.0,418.2592,418.4915,417.8431,418.1528,8418.0
2024-03-07 10:10:00,431.76,432.21,431.67,431.83,7416.0,417.8624,418.298,417.7753,417.9302,7416.0
2024-03-07 10:20:00,431.93,432.29,431.5,431.65,8993.0,418.027,418.3754,417.6108,417.756,8993.0
2024-03-07 10:30:00,431.65,431.93,431.23,431.23,4882.0,417.756,418.027,417.3495,417.3495,4882.0
2024-03-07 10:40:00,431.44,431.75,431.3,431.39,6350.0,417.5527,417.8528,417.4172,417.5044,6350.0
2024-03-07 10:50:00,431.51,431.97,430.96,431.96,21662.0,417.6205,418.0657,417.0882,418.056,21662.0
2024-03-07 11:00:00,431.91,431.94,430.58,430.84,17239.0,418.0076,418.0366,416.7204,416.9721,17239.0
2024-03-07 11:10:00,430.66,431.1,430.41,430.41,10902.0,416.7979,417.2237,416.5559,416.5559,10902.0
2024-03-07 11:20:00,430.42,430.42,430.0,430.25,7804.0,416.5656,416.5656,416.1591,416.401,7804.0
2024-03-07 11:30:00,430.26,430.32,429.73,430.16,4222.0,416.4107,416.4688,415.8978,416.3139,4222.0
2024-03-07 11:40:00,430.19,430.26,429.48,429.48,6166.0,416.343,416.4107,415.6558,415.6558,6166.0
2024-03-07 11:50:00,429.67,430.12,429.66,430.12,6044.0,415.8397,416.2752,415.83,416.2752,6044.0
2024-03-07 12:00:00,430.08,430.3,429.72,429.72,5715.0,416.2365,416.4494,415.8881,415.8881,5715.0
2024-03-07 12:10:00,429.72,430.25,429.72,430.23,7201.0,415.8881,416.401,415.8881,416.3817,7201.0
2024-03-07 12:20:00,430.25,430.54,430.18,430.29,5162.0,416.401,416.6817,416.3333,416.4398,5162.0
2024-03-07 12:30:00,430.33,430.38,429.83,429.85,12147.0,416.4785,416.5269,415.9946,416.0139,12147.0
2024-03-07 12:40:00,430.09,430.38,429.87,430.35,5785.0,416.2462,416.5269,416.0333,416.4978,5785.0
2024-03-07 12:50:00,430.27,430.44,430.09,430.2,6714.0,416.4204,416.5849,416.2462,416.3527,6714.0
2024-03-07 13:00:00,430.11,430.32,430.05,430.11,4938.0,416.2656,416.4688,416.2075,416.2656,4938.0
2024-03-07 13:10:00,430.25,430.65,430.24,430.65,5876.0,416.401,416.7882,416.3914,416.7882,5876.0
2024-03-07 13:20:00,430.66,430.7,429.93,429.94,7753.0,416.7979,416.8366,416.0913,416.101,7753.0
2024-03-07 13:30:00,429.94,430.44,429.94,430.23,10717.0,416.101,416.5849,416.101,416.3817,10717.0
2024-03-07 13:40:00,430.08,430.47,429.98,430.42,6603.0,416.2365,416.614,416.1397,416.5656,6603.0
2024-03-07 13:50:00,430.48,430.6,430.39,430.52,5895.0,416.6236,416.7398,416.5365,416.6624,5895.0
2024-03-07 14:00:00,430.43,430.54,430.21,430.5,7363.0,416.5753,416.6817,416.3623,416.643,7363.0
2024-03-07 14:10:00,430.54,430.66,430.28,430.33,4760.0,416.6817,416.7979,416.4301,416.4785,4760.0
2024-03-07 14:20:00,430.4,430.46,429.86,429.9,17663.0,416.5462,416.6043,416.0236,416.0623,17663.0
2024-03-07 14:30:00,429.88,430.24,429.88,430.2,18329.0,416.043,416.3914,416.043,416.3527,18329.0
2024-03-07 14:40:00,430.23,430.38,430.05,430.14,7698.0,416.3817,416.5269,416.2075,416.2946,7698.0
2024-03-07 14:50:00,430.07,430.66,430.07,430.66,10500.0,416.2268,416.7979,416.2268,416.7979,10500.0
2024-03-07 15:00:00,430.59,430.65,430.46,430.56,9541.0,416.7301,416.7882,416.6043,416.7011,9541.0
2024-03-07 15:10:00,430.59,430.93,430.44,430.65,14050.0,416.7301,417.0592,416.5849,416.7882,14050.0
2024-03-07 15:20:00,430.67,431.08,430.46,430.48,14204.0,416.8075,417.2043,416.6043,416.6236,14204.0
2024-03-07 15:30:00,430.57,431.01,430.45,430.7,16478.0,416.7107,417.1366,416.5946,416.8366,16478.0
2024-03-07 15:40:00,430.75,430.75,430.43,430.43,19158.0,416.885,416.885,416.5753,416.5753,19158.0
2024-03-07 15:50:00,430.37,430.49,429.73,429.87,50814.0,416.5172,416.6333,415.8978,416.0333,50814.0
2024-03-08 09:30:00,428.5,429.76,427.57,429.43,22861.0,414.7074,415.9268,413.8073,415.6074,22861.0
2024-03-08 09:40:00,429.36,429.99,428.94,429.99,5693.0,415.5397,416.1494,415.1332,416.1494,5693.0
2024-03-08 09:50:00,430.0,430.08,429.5,429.75,12256.0,416.1591,416.2365,415.6752,415.9171,12256.0
2024-03-08 10:00:00,429.87,429.98,428.66,428.67,9785.0,416.0333,416.1397,414.8622,414.8719,9785.0
2024-03-08 10:10:00,428.98,429.27,428.65,428.65,5610.0,415.1719,415.4526,414.8525,414.8525,5610.0
2024-03-08 10:20:00,428.55,429.11,428.28,428.95,6637.0,414.7558,415.2977,414.4945,415.1429,6637.0
2024-03-08 10:30:00,428.91,429.64,428.77,429.54,10209.0,415.1042,415.8107,414.9687,415.7139,10209.0
2024-03-08 10:40:00,429.27,429.78,429.13,429.63,4581.0,415.4526,415.9462,415.3171,415.801,4581.0
2024-03-08 10:50:00,429.63,429.67,429.11,429.48,19790.0,415.801,415.8397,415.2977,415.6558,19790.0
2024-03-08 11:00:00,429.38,429.79,429.02,429.73,19641.0,415.5591,415.9559,415.2106,415.8978,19641.0
2024-03-08 11:10:00,429.67,430.52,429.43,429.99,20690.0,415.8397,416.6624,415.6074,416.1494,20690.0
2024-03-08 11:20:00,430.14,430.89,429.91,430.89,7480.0,416.2946,417.0204,416.072,417.0204,7480.0
2024-03-08 11:30:00,431.13,431.54,430.7,431.3,15465.0,417.2527,417.6495,416.8366,417.4172,15465.0
2024-03-08 11:40:00,431.32,431.32,430.39,431.03,6780.0,417.4366,417.4366,416.5365,417.1559,6780.0
2024-03-08 11:50:00,430.99,431.2,430.6,430.67,3645.0,417.1172,417.3205,416.7398,416.8075,3645.0
2024-03-08 12:00:00,430.67,431.05,430.63,430.84,5377.0,416.8075,417.1753,416.7688,416.9721,5377.0
2024-03-08 12:10:00,430.9,431.09,430.74,430.97,7088.0,417.0301,417.214,416.8753,417.0979,7088.0
2024-03-08 12:20:00,431.11,431.5,430.86,430.88,3952.0,417.2334,417.6108,416.9914,417.0108,3952.0
2024-03-08 12:30:00,430.98,431.13,430.72,430.84,4763.0,417.1075,417.2527,416.8559,416.9721,4763.0
2024-03-08 12:40:00,430.98,431.02,430.39,430.53,4936.0,417.1075,417.1463,416.5365,416.672,4936.0
2024-03-08 12:50:00,430.54,430.89,430.24,430.84,7502.0,416.6817,417.0204,416.3914,416.9721,7502.0
2024-03-08 13:00:00,430.78,430.93,430.34,430.83,4562.0,416.914,417.0592,416.4882,416.9624,4562.0
2024-03-08 13:10:00,430.83,431.5,430.82,431.4,5180.0,416.9624,417.6108,416.9527,417.514,5180.0
2024-03-08 13:20:00,431.44,432.07,431.4,432.06,3696.0,417.5527,418.1625,417.514,418.1528,3696.0
2024-03-08 13:30:00,431.97,431.97,431.54,431.59,2182.0,418.0657,418.0657,417.6495,417.6979,2182.0
2024-03-08 13:40:00,431.44,431.74,431.34,431.44,1855.0,417.5527,417.8431,417.456,417.5527,1855.0
2024-03-08 13:50:00,431.41,431.71,431.3,431.3,2169.0,417.5237,417.8141,417.4172,417.4172,2169.0
2024-03-08 14:00:00,431.5,432.0,431.28,431.44,4787.0,417.6108,418.0947,417.3979,417.5527,4787.0
2024-03-08 14:10:00,431.6,432.01,431.6,431.99,707.0,417.7076,418.1044,417.7076,418.085,707.0
2024-03-08 14:20:00,432.09,432.26,431.97,432.26,2595.0,418.1818,418.3463,418.0657,418.3463,2595.0
2024-03-08 14:30:00,432.12,432.23,432.06,432.21,3619.0,418.2109,418.3173,418.1528,418.298,3619.0
2024-03-08 14:40:00,432.19,432.38,432.13,432.14,2671.0,418.2786,418.4625,418.2205,418.2302,2671.0
2024-03-08 14:50:00,432.06,432.67,432.06,432.3,5345.0,418.1528,418.7432,418.1528,418.3851,5345.0
2024-03-08 15:00:00,432.32,432.32,432.0,432.1,4797.0,418.4044,418.4044,418.0947,418.1915,4797.0
2024-03-08 15:10:00,432.27,432.27,431.94,432.07,3449.0,418.356,418.356,418.0366,418.1625,3449.0
2024-03-08 15:20:00,432.13,432.17,431.94,431.95,4116.0,418.2205,418.2592,418.0366,418.0463,4116.0
2024-03-08 15:30:00,431.98,432.26,431.97,432.19,5162.0,418.0754,418.3463,418.0657,418.2786,5162.0
2024-03-08 15:40:00,432.27,432.34,431.97,432.05,5950.0,418.356,418.4238,418.0657,418.1431,5950.0
2024-03-08 15:50:00,432.13,432.98,432.08,432.94,27711.0,418.2205,419.0432,418.1721,419.0045,27711.0
2024-03-11 09:30:00,434.31,436.01,433.7,433.7,34270.0,420.3304,421.9756,419.74,419.74,34270.0
2024-03-11 09:40:00,433.38,433.76,432.6,432.85,18394.0,419.4303,419.7981,418.6754,418.9174,18394.0
2024-03-11 09:50:00,432.86,434.52,432.85,433.6,32424.0,418.927,420.5336,418.9174,419.6432,32424.0
2024-03-11 10:00:00,433.77,434.15,432.63,432.91,5957.0,419.8077,420.1755,418.7044,418.9754,5957.0
2024-03-11 10:10:00,432.89,433.67,432.8,433.29,9640.0,418.9561,419.711,418.869,419.3432,9640.0
2024-03-11 10:20:00,433.52,433.97,433.2,433.65,10523.0,419.5658,420.0013,419.2561,419.6916,10523.0
2024-03-11 10:30:00,433.62,433.76,433.2,433.57,6806.0,419.6626,419.7981,419.2561,419.6142,6806.0
2024-03-11 10:40:00,433.44,433.72,432.71,433.64,9251.0,419.4884,419.7594,418.7819,419.6819,9251.0
2024-03-11 10:50:00,433.86,434.59,433.75,434.46,9707.0,419.8948,420.6014,419.7884,420.4755,9707.0
2024-03-11 11:00:00,434.59,434.89,434.33,434.44,8971.0,420.6014,420.8917,420.3497,420.4562,8971.0
2024-03-11 11:10:00,434.3,434.3,433.69,433.94,5606.0,420.3207,420.3207,419.7303,419.9723,5606.0
2024-03-11 11:20:00,434.2,434.57,433.79,433.81,8506.0,420.2239,420.582,419.8271,419.8465,8506.0
2024-03-11 11:30:00,433.98,434.32,433.91,433.99,4121.0,420.011,420.34,419.9432,420.0207,4121.0
2024-03-11 11:40:00,434.25,434.34,434.01,434.29,3052.0,420.2723,420.3594,420.04,420.311,3052.0
2024-03-11 11:50:00,434.33,434.44,434.15,434.42,4821.0,420.3497,420.4562,420.1755,420.4368,4821.0
2024-03-11 12:00:00,434.45,434.7,434.02,434.25,12428.0,420.4659,420.7078,420.0497,420.2723,12428.0
2024-03-11 12:10:00,434.23,434.43,434.0,434.19,4868.0,420.2529,420.4465,420.0303,420.2142,4868.0
2024-03-11 12:20:00,434.22,434.22,433.36,433.46,6794.0,420.2433,420.2433,419.4109,419.5077,6794.0
2024-03-11 12:30:00,433.56,433.6,433.34,433.44,2622.0,419.6045,419.6432,419.3916,419.4884,2622.0
2024-03-11 12:40:00,433.37,433.7,433.35,433.63,5227.0,419.4206,419.74,419.4013,419.6723,5227.0
2024-03-11 12:50:00,433.68,433.88,433.48,433.72,5705.0,419.7206,419.9142,419.5271,419.7594,5705.0
2024-03-11 13:00:00,433.72,433.87,433.62,433.74,2563.0,419.7594,419.9045,419.6626,419.7787,2563.0
2024-03-11 13:10:00,433.87,434.08,433.56,434.08,6840.0,419.9045,420.1078,419.6045,420.1078,6840.0
2024-03-11 13:20:00,433.99,434.35,433.99,434.3,5734.0,420.0207,420.3691,420.0207,420.3207,5734.0
2024-03-11 13:30:00,434.36,434.62,434.36,434.58,4811.0,420.3788,420.6304,420.3788,420.5917,4811.0
2024-03-11 13:40:00,434.56,434.73,434.53,434.73,4457.0,420.5723,420.7368,420.5433,420.7368,4457.0
2024-03-11 13:50:00,434.74,434.84,434.63,434.84,4652.0,420.7465,420.8433,420.6401,420.8433,4652.0
2024-03-11 14:00:00,434.8,434.94,434.6,434.94,4005.0,420.8046,420.9401,420.611,420.9401,4005.0
2024-03-11 14:10:00,434.77,434.9,434.19,434.34,5980.0,420.7756,420.9014,420.2142,420.3594,5980.0
2024-03-11 14:20:00,434.56,434.56,433.06,433.76,8925.0,420.5723,420.5723,419.1206,419.7981,8925.0
2024-03-11 14:30:00,433.85,434.13,433.76,433.99,4414.0,419.8852,420.1562,419.7981,420.0207,4414.0
2024-03-11 14:40:00,433.82,434.07,433.77,433.98,2975.0,419.8561,420.0981,419.8077,420.011,2975.0
2024-03-11 14:50:00,433.99,434.5,433.85,434.41,8082.0,420.0207,420.5142,419.8852,420.4271,8082.0
2024-03-11 15:00:00,434.54,434.95,434.54,434.92,4550.0,420.553,420.9498,420.553,420.9207,4550.0
2024-03-11 15:10:00,434.95,435.09,434.83,434.92,6185.0,420.9498,421.0853,420.8336,420.9207,6185.0
2024-03-11 15:20:00,434.99,435.15,434.92,435.0,5681.0,420.9885,421.1433,420.9207,420.9982,5681.0
2024-03-11 15:30:00,434.92,435.2,434.8,434.96,6581.0,420.9207,421.1917,420.8046,420.9594,6581.0
2024-03-11 15:40:00,434.96,435.06,434.2,434.22,11110.0,420.9594,421.0562,420.2239,420.2433,11110.0
2024-03-11 15:50:00,434.28,434.9,434.22,434.8,41803.0,420.3013,420.9014,420.2433,420.8046,41803.0
2024-03-12 09:30:00,432.92,434.7,432.35,432.45,20504.0,418.9851,420.7078,418.4335,418.5302,20504.0
2024-03-12 09:40:00,433.0,433.84,432.63,433.55,7758.0,419.0625,419.8755,418.7044,419.5948,7758.0
2024-03-12 09:50:00,433.42,434.53,433.19,434.0,4940.0,419.469,420.5433,419.2464,420.0303,4940.0
2024-03-12 10:00:00,434.42,434.42,433.03,433.63,5833.0,420.4368,420.4368,419.0916,419.6723,5833.0
2024-03-12 10:10:00,433.49,433.72,432.86,433.3,5799.0,419.5368,419.7594,418.927,419.3529,5799.0
2024-03-12 10:20:00,433.29,434.84,433.29,434.68,4630.0,419.3432,420.8433,419.3432,420.6885,4630.0
2024-03-12 10:30:00,434.81,435.03,434.37,434.75,3671.0,420.8143,421.0272,420.3884,420.7562,3671.0
2024-03-12 10:40:00,434.69,435.05,434.39,434.94,4875.0,420.6981,421.0465,420.4078,420.9401,4875.0
2024-03-12 10:50:00,434.72,435.11,434.45,434.48,8408.0,420.7272,421.1046,420.4659,420.4949,8408.0
2024-03-12 11:00:00,434.48,434.61,433.96,434.27,5183.0,420.4949,420.6207,419.9916,420.2917,5183.0
2024-03-12 11:10:00,434.24,434.56,434.24,434.42,5023.0,420.2626,420.5723,420.2626,420.4368,5023.0
2024-03-12 11:20:00,434.52,434.55,433.83,434.02,5195.0,420.5336,420.5626,419.8658,420.0497,5195.0
2024-03-12 11:30:00,433.93,434.43,433.9,434.23,4588.0,419.9626,420.4465,419.9336,420.2529,4588.0
2024-03-12 11:40:00,434.34,434.57,434.02,434.34,11845.0,420.3594,420.582,420.0497,420.3594,11845.0
2024-03-12 11:50:00,434.35,434.77,434.27,434.39,3355.0,420.3691,420.7756,420.2917,420.4078,3355.0
2024-03-12 12:00:00,434.21,434.22,433.9,434.15,3475.0,420.2336,420.2433,419.9336,420.1755,3475.0
2024-03-12 12:10:00,434.21,434.21,433.44,433.75,6217.0,420.2336,420.2336,419.4884,419.7884,6217.0
2024-03-12 12:20:00,433.78,434.03,433.72,433.8,2963.0,419.8174,420.0594,419.7594,419.8368,2963.0
2024-03-12 12:30:00,433.83,433.96,433.67,433.9,4185.0,419.8658,419.9916,419.711,419.9336,4185.0
2024-03-12 12:40:00,433.85,433.85,433.14,433.49,3352.0,419.8852,419.8852,419.198,419.5368,3352.0
2024-03-12 12:50:00,433.61,433.75,433.5,433.63,4378.0,419.6529,419.7884,419.5464,419.6723,4378.0
2024-03-12 13:00:00,433.79,433.98,433.74,433.92,2957.0,419.8271,420.011,419.7787,419.9529,2957.0
2024-03-12 13:10:00,433.87,434.15,433.66,434.15,4192.0,419.9045,420.1755,419.7013,420.1755,4192.0
2024-03-12 13:20:00,434.18,434.51,434.18,434.42,3619.0,420.2045,420.5239,420.2045,420.4368,3619.0
2024-03-12 13:30:00,434.58,434.89,434.36,434.65,8139.0,420.5917,420.8917,420.3788,420.6594,8139.0
2024-03-12 13:40:00,434.71,434.78,434.4,434.67,3231.0,420.7175,420.7852,420.4175,420.6788,3231.0
2024-03-12 13:50:00,434.74,435.01,434.42,434.42,5344.0,420.7465,421.0078,420.4368,420.4368,5344.0
2024-03-12 14:00:00,434.42,434.51,434.1,434.25,4460.0,420.4368,420.5239,420.1271,420.2723,4460.0
2024-03-12 14:10:00,434.26,434.53,434.26,434.42,5192.0,420.282,420.5433,420.282,420.4368,5192.0
2024-03-12 14:20:00,434.44,434.6,434.39,434.6,4040.0,420.4562,420.611,420.4078,420.611,4040.0
2024-03-12 14:30:00,434.63,435.02,434.63,434.89,3818.0,420.6401,421.0175,420.6401,420.8917,3818.0
2024-03-12 14:40:00,434.81,434.98,434.74,434.93,3566.0,420.8143,420.9788,420.7465,420.9304,3566.0
2024-03-12 14:50:00,435.02,435.26,434.89,435.26,4273.0,421.0175,421.2498,420.8917,421.2498,4273.0
2024-03-12 15:00:00,435.14,435.25,435.05,435.22,3005.0,421.1336,421.2401,421.0465,421.2111,3005.0
2024-03-12 15:10:00,435.25,435.26,435.09,435.25,15961.0,421.2401,421.2498,421.0853,421.2401,15961.0
2024-03-12 15:20:00,435.25,435.32,434.95,435.02,5676.0,421.2401,421.3079,420.9498,421.0175,5676.0
2024-03-12 15:30:00,434.97,435.03,434.65,434.75,6546.0,420.9691,421.0272,420.6594,420.7562,6546.0
2024-03-12 15:40:00,434.68,435.48,434.68,435.44,9859.0,420.6885,421.4627,420.6885,421.424,9859.0
2024-03-12 15:50:00,435.3,435.78,434.89,434.91,41152.0,421.2885,421.753,420.8917,420.9111,41152.0
2024-03-13 09:30:00,435.71,435.72,434.7,435.4,19501.0,421.6853,421.695,420.7078,421.3853,19501.0
2024-03-13 09:40:00,435.72,437.01,434.42,436.89,15745.0,421.695,422.9435,420.4368,422.8273,15745.0
2024-03-13 09:50:00,436.34,437.04,436.13,436.73,9866.0,422.295,422.9725,422.0918,422.6725,9866.0
2024-03-13 10:00:00,437.0,437.79,436.91,437.31,11306.0,422.9338,423.6983,422.8467,423.2338,11306.0
2024-03-13 10:10:00,437.56,437.68,436.58,436.76,4099.0,423.4758,423.5919,422.5273,422.7015,4099.0
2024-03-13 10:20:00,436.42,436.85,436.34,436.44,5311.0,422.3724,422.7886,422.295,422.3918,5311.0
2024-03-13 10:30:00,436.19,436.58,435.56,435.75,6897.0,422.1498,422.5273,421.5401,421.724,6897.0
2024-03-13 10:40:00,435.55,435.68,435.14,435.38,5261.0,421.5305,421.6563,421.1336,421.3659,5261.0
2024-03-13 10:50:00,435.36,435.69,435.23,435.41,15765.0,421.3466,421.6659,421.2208,421.395,15765.0
2024-03-13 11:00:00,435.7,435.7,434.91,434.98,10485.0,421.6756,421.6756,420.9111,420.9788,10485.0
2024-03-13 11:10:00,435.02,435.63,434.76,435.38,6505.0,421.0175,421.6079,420.7659,421.3659,6505.0
2024-03-13 11:20:00,435.52,435.79,435.22,435.49,15415.0,421.5014,421.7627,421.2111,421.4724,15415.0
2024-03-13 11:30:00,435.37,435.42,435.08,435.21,7978.0,421.3562,421.4046,421.0756,421.2014,7978.0
2024-03-13 11:40:00,435.21,435.54,434.95,435.31,14613.0,421.2014,421.5208,420.9498,421.2982,14613.0
2024-03-13 11:50:00,435.23,435.46,435.08,435.36,5728.0,421.2208,421.4433,421.0756,421.3466,5728.0
2024-03-13 12:00:00,435.36,435.77,435.34,435.66,5931.0,421.3466,421.7434,421.3272,421.6369,5931.0
2024-03-13 12:10:00,435.73,435.75,435.51,435.73,5453.0,421.7047,421.724,421.4917,421.7047,5453.0
2024-03-13 12:20:00,435.72,435.72,435.48,435.6,4340.0,421.695,421.695,421.4627,421.5788,4340.0
2024-03-13 12:30:00,435.66,435.74,435.44,435.47,5204.0,421.6369,421.7143,421.424,421.453,5204.0
2024-03-13 12:40:00,435.49,435.64,435.42,435.49,6061.0,421.4724,421.6176,421.4046,421.4724,6061.0
2024-03-13 12:50:00,435.53,435.53,435.03,435.03,4794.0,421.5111,421.5111,421.0272,421.0272,4794.0
2024-03-13 13:00:00,435.04,435.04,434.8,434.89,5805.0,421.0369,421.0369,420.8046,420.8917,5805.0
2024-03-13 13:10:00,434.79,435.24,434.73,435.24,8142.0,420.7949,421.2304,420.7368,421.2304,8142.0
2024-03-13 13:20:00,435.17,435.35,435.11,435.12,5734.0,421.1627,421.3369,421.1046,421.1143,5734.0
2024-03-13 13:30:00,435.18,435.19,434.98,435.14,4180.0,421.1724,421.182,420.9788,421.1336,4180.0
2024-03-13 13:40:00,435.15,435.16,434.85,434.85,4401.0,421.1433,421.153,420.853,420.853,4401.0
2024-03-13 13:50:00,434.88,435.23,434.76,435.12,6457.0,420.882,421.2208,420.7659,421.1143,6457.0
2024-03-13 14:00:00,435.15,435.17,434.96,435.06,4949.0,421.1433,421.1627,420.9594,421.0562,4949.0
2024-03-13 14:10:00,435.15,435.18,434.91,434.98,5654.0,421.1433,421.1724,420.9111,420.9788,5654.0
2024-03-13 14:20:00,435.06,435.16,434.86,434.92,8439.0,421.0562,421.153,420.8627,420.9207,8439.0
2024-03-13 14:30:00,434.91,435.07,434.77,434.77,4997.0,420.9111,421.0659,420.7756,420.7756,4997.0
2024-03-13 14:40:00,434.69,434.98,434.68,434.93,5060.0,420.6981,420.9788,420.6885,420.9304,5060.0
2024-03-13 14:50:00,434.83,434.87,434.62,434.64,6980.0,420.8336,420.8723,420.6304,420.6497,6980.0
2024-03-13 15:00:00,434.63,434.63,434.11,434.32,8225.0,420.6401,420.6401,420.1368,420.34,8225.0
2024-03-13 15:10:00,434.37,434.69,434.33,434.56,6023.0,420.3884,420.6981,420.3497,420.5723,6023.0
2024-03-13 15:20:00,434.55,434.61,433.74,433.85,16724.0,420.5626,420.6207,419.7787,419.8852,16724.0
2024-03-13 15:30:00,433.83,434.89,433.83,434.89,12601.0,419.8658,420.8917,419.8658,420.8917,12601.0
2024-03-13 15:40:00,434.89,435.1,434.57,435.03,12228.0,420.8917,421.0949,420.582,421.0272,12228.0
2024-03-13 15:50:00,434.81,434.89,434.45,434.5,33272.0,420.8143,420.8917,420.4659,420.5142,33272.0
2024-03-14 09:30:00,436.36,437.39,435.91,435.93,22535.0,422.3144,423.3112,421.8789,421.8982,22535.0
2024-03-14 09:40:00,435.71,437.43,435.62,437.04,11231.0,421.6853,423.3499,421.5982,422.9725,11231.0
2024-03-14 09:50:00,436.86,437.61,436.28,436.75,13046.0,422.7983,423.5241,422.237,422.6918,13046.0
2024-03-14 10:00:00,437.12,437.15,436.24,436.4,8240.0,423.0499,423.0789,422.1982,422.3531,8240.0
2024-03-14 10:10:00,436.34,436.61,435.76,436.4,11257.0,422.295,422.5563,421.7337,422.3531,11257.0
2024-03-14 10:20:00,436.26,436.43,435.78,436.27,6284.0,422.2176,422.3821,421.753,422.2273,6284.0
2024-03-14 10:30:00,436.19,436.61,435.97,436.55,6149.0,422.1498,422.5563,421.9369,422.4983,6149.0
2024-03-14 10:40:00,436.55,436.61,435.94,436.4,6024.0,422.4983,422.5563,421.9079,422.3531,6024.0
2024-03-14 10:50:00,436.43,436.52,436.02,436.1,7940.0,422.3821,422.4692,421.9853,422.0627,7940.0
2024-03-14 11:00:00,436.16,436.54,436.14,436.26,3030.0,422.1208,422.4886,422.1015,422.2176,3030.0
2024-03-14 11:10:00,436.21,436.21,435.46,435.75,7265.0,422.1692,422.1692,421.4433,421.724,7265.0
2024-03-14 11:20:00,435.75,436.3,435.75,436.12,9924.0,421.724,422.2563,421.724,422.0821,9924.0
2024-03-14 11:30:00,436.07,436.13,435.81,436.01,6946.0,422.0337,422.0918,421.7821,421.9756,6946.0
2024-03-14 11:40:00,435.93,436.13,435.84,436.02,9854.0,421.8982,422.0918,421.8111,421.9853,9854.0
2024-03-14 11:50:00,435.86,436.07,435.86,435.94,2132.0,421.8305,422.0337,421.8305,421.9079,2132.0
2024-03-14 12:00:00,435.97,436.07,434.68,435.3,6397.0,421.9369,422.0337,420.6885,421.2885,6397.0
2024-03-14 12:10:00,435.5,435.53,435.05,435.23,3524.0,421.4821,421.5111,421.0465,421.2208,3524.0
2024-03-14 12:20:00,435.25,435.59,435.2,435.38,4706.0,421.2401,421.5692,421.1917,421.3659,4706.0
2024-03-14 12:30:00,435.51,435.57,435.41,435.52,3342.0,421.4917,421.5498,421.395,421.5014,3342.0
2024-03-14 12:40:00,435.58,435.67,435.35,435.5,3142.0,421.5595,421.6466,421.3369,421.4821,3142.0
2024-03-14 12:50:00,435.43,435.43,434.96,435.04,3991.0,421.4143,421.4143,420.9594,421.0369,3991.0
2024-03-14 13:00:00,434.94,435.27,434.9,435.27,5415.0,420.9401,421.2595,420.9014,421.2595,5415.0
2024-03-14 13:10:00,435.31,435.8,435.25,435.25,4399.0,421.2982,421.7724,421.2401,421.2401,4399.0
2024-03-14 13:20:00,435.16,435.23,434.81,434.84,6497.0,421.153,421.2208,420.8143,420.8433,6497.0
2024-03-14 13:30:00,434.79,434.79,434.5,434.61,6729.0,420.7949,420.7949,420.5142,420.6207,6729.0
2024-03-14 13:40:00,434.64,434.92,434.38,434.55,13072.0,420.6497,420.9207,420.3981,420.5626,13072.0
2024-03-14 13:50:00,434.5,435.12,434.5,435.12,3059.0,420.5142,421.1143,420.5142,421.1143,3059.0
2024-03-14 14:00:00,435.16,435.39,434.9,435.34,5963.0,421.153,421.3756,420.9014,421.3272,5963.0
2024-03-14 14:10:00,435.4,435.4,435.15,435.3,4080.0,421.3853,421.3853,421.1433,421.2885,4080.0
2024-03-14 14:20:00,435.35,435.37,434.48,434.51,8988.0,421.3369,421.3562,420.4949,420.5239,8988.0
2024-03-14 14:30:00,434.54,434.54,433.6,433.69,34860.0,420.553,420.553,419.6432,419.7303,34860.0
2024-03-14 14:40:00,433.69,434.35,433.3,433.58,24072.0,419.7303,420.3691,419.3529,419.6239,24072.0
2024-03-14 14:50:00,433.58,434.27,433.58,434.13,11071.0,419.6239,420.2917,419.6239,420.1562,11071.0
2024-03-14 15:00:00,434.06,434.07,433.53,433.96,8001.0,420.0884,420.0981,419.5755,419.9916,8001.0
2024-03-14 15:10:00,433.85,434.59,433.85,434.43,9356.0,419.8852,420.6014,419.8852,420.4465,9356.0
2024-03-14 15:20:00,434.39,434.78,434.33,434.71,5948.0,420.4078,420.7852,420.3497,420.7175,5948.0
2024-03-14 15:30:00,434.79,434.85,434.17,434.61,9437.0,420.7949,420.853,420.1949,420.6207,9437.0
2024-03-14 15:40:00,434.67,435.6,434.21,435.51,18476.0,420.6788,421.5788,420.2336,421.4917,18476.0
2024-03-14 15:50:00,435.51,436.0,435.13,435.99,37379.0,421.4917,421.966,421.124,421.9563,37379.0
2024-03-15 09:30:00,433.15,438.21,433.15,436.15,178092.0,419.2077,424.1048,419.2077,422.1111,178092.0
2024-03-15 09:40:00,436.4,437.66,436.4,436.62,12285.0,422.3531,423.5725,422.3531,422.566,12285.0
2024-03-15 09:50:00,436.51,436.92,434.8,434.9,3964.0,422.4595,422.8564,420.8046,420.9014,3964.0
2024-03-15 10:00:00,434.68,435.51,434.64,434.88,12005.0,420.6885,421.4917,420.6497,420.882,12005.0
2024-03-15 10:10:00,435.09,435.36,434.42,435.04,6052.0,421.0853,421.3466,420.4368,421.0369,6052.0
2024-03-15 10:20:00,435.06,436.48,435.06,436.48,6858.0,421.0562,422.4305,421.0562,422.4305,6858.0
2024-03-15 10:30:00,436.4,436.74,436.28,436.5,7298.0,422.3531,422.6821,422.237,422.4499,7298.0
2024-03-15 10:40:00,437.1,437.45,436.49,436.92,7968.0,423.0306,423.3693,422.4402,422.8564,7968.0
2024-03-15 10:50:00,436.83,437.49,436.76,437.36,8009.0,422.7692,423.408,422.7015,423.2822,8009.0
2024-03-15 11:00:00,437.28,437.77,436.94,436.94,4219.0,423.2048,423.679,422.8757,422.8757,4219.0
2024-03-15 11:10:00,436.94,437.32,436.73,437.07,8928.0,422.8757,423.2435,422.6725,423.0015,8928.0
2024-03-15 11:20:00,437.23,437.32,436.8,437.21,6489.0,423.1564,423.2435,422.7402,423.137,6489.0
2024-03-15 11:30:00,437.24,437.24,436.89,437.21,5552.0,423.1661,423.1661,422.8273,423.137,5552.0
2024-03-15 11:40:00,436.84,437.07,436.7,436.71,4800.0,422.7789,423.0015,422.6434,422.6531,4800.0
2024-03-15 11:50:00,436.82,437.11,436.7,437.11,3564.0,422.7596,423.0402,422.6434,423.0402,3564.0
2024-03-15 12:00:00,437.0,437.09,436.33,436.63,8458.0,422.9338,423.0209,422.2853,422.5757,8458.0
2024-03-15 12:10:00,436.65,436.7,436.18,436.38,7771.0,422.595,422.6434,422.1402,422.3337,7771.0
2024-03-15 12:20:00,436.46,436.65,436.12,436.25,2556.0,422.4112,422.595,422.0821,422.2079,2556.0
2024-03-15 12:30:00,436.37,436.58,436.26,436.33,6067.0,422.3241,422.5273,422.2176,422.2853,6067.0
2024-03-15 12:40:00,436.34,436.41,435.51,435.52,10484.0,422.295,422.3628,421.4917,421.5014,10484.0
2024-03-15 12:50:00,435.53,436.11,435.51,436.03,6195.0,421.5111,422.0724,421.4917,421.995,6195.0
2024-03-15 13:00:00,436.02,436.53,435.88,436.39,8554.0,421.9853,422.4789,421.8498,422.3434,8554.0
2024-03-15 13:10:00,436.39,436.78,436.27,436.39,6472.0,422.3434,422.7209,422.2273,422.3434,6472.0
2024-03-15 13:20:00,436.45,436.94,436.41,436.5,7086.0,422.4015,422.8757,422.3628,422.4499,7086.0
2024-03-15 13:30:00,436.47,436.77,436.27,436.53,8028.0,422.4208,422.7112,422.2273,422.4789,8028.0
2024-03-15 13:40:00,436.49,436.6,435.99,436.6,8243.0,422.4402,422.5467,421.9563,422.5467,8243.0
2024-03-15 13:50:00,436.59,436.81,436.49,436.66,7083.0,422.537,422.7499,422.4402,422.6047,7083.0
2024-03-15 14:00:00,436.72,436.94,436.48,436.94,6677.0,422.6628,422.8757,422.4305,422.8757,6677.0
2024-03-15 14:10:00,436.99,437.7,436.99,437.6,8179.0,422.9241,423.6112,422.9241,423.5145,8179.0
2024-03-15 14:20:00,437.68,437.89,437.46,437.54,7270.0,423.5919,423.7951,423.379,423.4564,7270.0
2024-03-15 14:30:00,437.61,437.84,437.22,437.34,8055.0,423.5241,423.7467,423.1467,423.2628,8055.0
2024-03-15 14:40:00,437.34,437.57,435.61,435.71,15071.0,423.2628,423.4854,421.5885,421.6853,15071.0
2024-03-15 14:50:00,435.71,436.69,435.18,436.63,17000.0,421.6853,422.6338,421.1724,422.5757,17000.0
2024-03-15 15:00:00,436.6,436.69,436.13,436.41,6818.0,422.5467,422.6338,422.0918,422.3628,6818.0
2024-03-15 15:10:00,436.55,436.82,436.46,436.75,7607.0,422.4983,422.7596,422.4112,422.6918,7607.0
2024-03-15 15:20:00,436.85,437.42,436.65,437.06,21773.0,422.7886,423.3403,422.595,422.9918,21773.0
2024-03-15 15:30:00,437.16,437.4,436.74,436.83,23319.0,423.0886,423.3209,422.6821,422.7692,23319.0
2024-03-15 15:40:00,436.83,436.95,436.25,436.9,29517.0,422.7692,422.8854,422.2079,422.837,29517.0
2024-03-15 15:50:00,436.9,437.45,435.2,435.89,148277.0,422.837,423.3693,421.1917,421.8595,148277.0
2024-03-18 09:30:00,435.82,436.09,431.68,432.61,26181.0,421.7918,422.0531,417.785,418.6851,26181.0
2024-03-18 09:40:00,432.66,433.84,432.53,433.84,5645.0,418.7335,419.8755,418.6077,419.8755,5645.0
2024-03-18 09:50:00,434.06,434.72,433.69,434.42,14544.0,420.0884,420.7272,419.7303,420.4368,14544.0
2024-03-18 10:00:00,434.49,434.77,433.51,433.55,14829.0,420.5046,420.7756,419.5561,419.5948,14829.0
2024-03-18 10:10:00,433.65,433.86,433.19,433.3,4584.0,419.6916,419.8948,419.2464,419.3529,4584.0
2024-03-18 10:20:00,433.37,433.71,433.25,433.35,3978.0,419.4206,419.7497,419.3045,419.4013,3978.0
2024-03-18 10:30:00,433.2,433.75,432.63,432.94,9284.0,419.2561,419.7884,418.7044,419.0045,9284.0
2024-03-18 10:40:00,432.97,433.27,432.73,433.27,12366.0,419.0335,419.3238,418.8012,419.3238,12366.0
2024-03-18 10:50:00,433.27,433.71,433.03,433.24,6878.0,419.3238,419.7497,419.0916,419.2948,6878.0
2024-03-18 11:00:00,433.18,434.07,433.18,433.55,7230.0,419.2367,420.0981,419.2367,419.5948,7230.0
2024-03-18 11:10:00,433.57,434.11,433.57,433.78,5210.0,419.6142,420.1368,419.6142,419.8174,5210.0
2024-03-18 11:20:00,433.78,433.98,433.54,433.66,5099.0,419.8174,420.011,419.5851,419.7013,5099.0
2024-03-18 11:30:00,433.65,433.76,433.36,433.44,5510.0,419.6916,419.7981,419.4109,419.4884,5510.0
2024-03-18 11:40:00,433.53,433.88,433.4,433.88,5737.0,419.5755,419.9142,419.4497,419.9142,5737.0
2024-03-18 11:50:00,433.82,434.13,433.5,433.71,13985.0,419.8561,420.1562,419.5464,419.7497,13985.0
2024-03-18 12:00:00,433.6,434.0,433.6,433.79,4469.0,419.6432,420.0303,419.6432,419.8271,4469.0
2024-03-18 12:10:00,433.82,434.0,433.8,433.91,8102.0,419.8561,420.0303,419.8368,419.9432,8102.0
2024-03-18 12:20:00,433.91,434.37,433.9,434.21,4678.0,419.9432,420.3884,419.9336,420.2336,4678.0
2024-03-18 12:30:00,434.33,434.38,433.38,433.38,3351.0,420.3497,420.3981,419.4303,419.4303,3351.0
2024-03-18 12:40:00,433.72,433.72,433.54,433.66,1785.0,419.7594,419.7594,419.5851,419.7013,1785.0
2024-03-18 12:50:00,433.68,434.1,433.59,433.93,3915.0,419.7206,420.1271,419.6335,419.9626,3915.0
2024-03-18 13:00:00,433.95,434.32,433.95,434.09,4978.0,419.982,420.34,419.982,420.1174,4978.0
2024-03-18 13:10:00,434.01,434.2,433.82,433.84,3098.0,420.04,420.2239,419.8561,419.8755,3098.0
2024-03-18 13:20:00,433.75,433.9,433.52,433.66,3315.0,419.7884,419.9336,419.5658,419.7013,3315.0
2024-03-18 13:30:00,433.66,434.05,433.52,434.03,10399.0,419.7013,420.0787,419.5658,420.0594,10399.0
2024-03-18 13:40:00,434.06,434.06,433.66,433.73,3483.0,420.0884,420.0884,419.7013,419.769,3483.0
2024-03-18 13:50:00,433.66,433.66,433.47,433.61,2505.0,419.7013,419.7013,419.5174,419.6529,2505.0
2024-03-18 14:00:00,433.53,433.75,433.27,433.27,3585.0,419.5755,419.7884,419.3238,419.3238,3585.0
2024-03-18 14:10:00,433.31,433.72,433.23,433.72,4692.0,419.3626,419.7594,419.2851,419.7594,4692.0
2024-03-18 14:20:00,433.76,433.8,433.59,433.67,6355.0,419.7981,419.8368,419.6335,419.711,6355.0
2024-03-18 14:30:00,433.67,433.85,433.49,433.7,5273.0,419.711,419.8852,419.5368,419.74,5273.0
2024-03-18 14:40:00,433.9,434.0,433.68,433.87,3960.0,419.9336,420.0303,419.7206,419.9045,3960.0
2024-03-18 14:50:00,433.89,433.97,433.78,433.83,1921.0,419.9239,420.0013,419.8174,419.8658,1921.0
2024-03-18 15:00:00,433.92,433.99,433.42,433.63,3258.0,419.9529,420.0207,419.469,419.6723,3258.0
2024-03-18 15:10:00,433.56,433.88,433.44,433.84,6877.0,419.6045,419.9142,419.4884,419.8755,6877.0
2024-03-18 15:20:00,433.8,433.92,433.43,433.43,9040.0,419.8368,419.9529,419.4787,419.4787,9040.0
2024-03-18 15:30:00,433.54,434.21,433.54,434.11,8035.0,419.5851,420.2336,419.5851,420.1368,8035.0
2024-03-18 15:40:00,434.01,434.15,433.36,433.36,10323.0,420.04,420.1755,419.4109,419.4109,10323.0
2024-03-18 15:50:00,433.38,433.48,432.72,433.2,43271.0,419.4303,419.5271,418.7915,419.2561,43271.0
2024-03-19 09:30:00,435.25,436.45,434.23,435.62,28808.0,421.2401,422.4015,420.2529,421.5982,28808.0
2024-03-19 09:40:00,436.0,436.5,435.55,435.55,7084.0,421.966,422.4499,421.5305,421.5305,7084.0
2024-03-19 09:50:00,435.94,436.7,435.51,436.45,4327.0,421.9079,422.6434,421.4917,422.4015,4327.0
2024-03-19 10:00:00,436.65,436.77,435.27,435.84,7223.0,422.595,422.7112,421.2595,421.8111,7223.0
2024-03-19 10:10:00,435.84,436.24,435.69,435.87,6559.0,421.8111,422.1982,421.6659,421.8401,6559.0
2024-03-19 10:20:00,435.74,435.99,435.15,435.31,2131.0,421.7143,421.9563,421.1433,421.2982,2131.0
2024-03-19 10:30:00,435.31,435.55,434.86,435.0,4052.0,421.2982,421.5305,420.8627,420.9982,4052.0
2024-03-19 10:40:00,434.93,435.15,434.57,434.57,3750.0,420.9304,421.1433,420.582,420.582,3750.0
2024-03-19 10:50:00,434.6,435.04,434.56,434.8,2542.0,420.611,421.0369,420.5723,420.8046,2542.0
2024-03-19 11:00:00,434.81,435.12,434.34,434.35,2846.0,420.8143,421.1143,420.3594,420.3691,2846.0
2024-03-19 11:10:00,434.5,434.99,434.21,434.99,4113.0,420.5142,420.9885,420.2336,420.9885,4113.0
2024-03-19 11:20:00,435.0,435.14,434.81,435.01,6765.0,420.9982,421.1336,420.8143,421.0078,6765.0
2024-03-19 11:30:00,434.92,435.05,434.52,434.79,3571.0,420.9207,421.0465,420.5336,420.7949,3571.0
2024-03-19 11:40:00,434.94,435.08,434.64,435.03,5947.0,420.9401,421.0756,420.6497,421.0272,5947.0
2024-03-19 11:50:00,434.92,435.1,434.86,435.02,3607.0,420.9207,421.0949,420.8627,421.0175,3607.0
2024-03-19 12:00:00,434.96,435.07,434.17,434.27,9447.0,420.9594,421.0659,420.1949,420.2917,9447.0
2024-03-19 12:10:00,434.19,434.41,434.07,434.4,3348.0,420.2142,420.4271,420.0981,420.4175,3348.0
2024-03-19 12:20:00,434.31,434.72,434.3,434.56,2329.0,420.3304,420.7272,420.3207,420.5723,2329.0
2024-03-19 12:30:00,434.55,434.85,434.4,434.63,4164.0,420.5626,420.853,420.4175,420.6401,4164.0
2024-03-19 12:40:00,434.52,434.77,434.34,434.39,3078.0,420.5336,420.7756,420.3594,420.4078,3078.0
2024-03-19 12:50:00,434.3,434.61,434.0,434.47,3912.0,420.3207,420.6207,420.0303,420.4852,3912.0
2024-03-19 13:00:00,434.45,434.53,433.98,434.31,1971.0,420.4659,420.5433,420.011,420.3304,1971.0
2024-03-19 13:10:00,434.19,434.63,434.19,434.63,9327.0,420.2142,420.6401,420.2142,420.6401,9327.0
2024-03-19 13:20:00,434.74,435.2,434.67,435.19,3486.0,420.7465,421.1917,420.6788,421.182,3486.0
2024-03-19 13:30:00,435.19,435.2,434.8,434.8,4638.0,421.182,421.1917,420.8046,420.8046,4638.0
2024-03-19 13:40:00,434.93,435.12,434.81,434.81,4136.0,420.9304,421.1143,420.8143,420.8143,4136.0
2024-03-19 13:50:00,435.14,435.32,435.07,435.07,2875.0,421.1336,421.3079,421.0659,421.0659,2875.0
2024-03-19 14:00:00,435.09,435.14,434.59,434.69,3881.0,421.0853,421.1336,420.6014,420.6981,3881.0
2024-03-19 14:10:00,434.86,434.91,434.37,434.37,1932.0,420.8627,420.9111,420.3884,420.3884,1932.0
2024-03-19 14:20:00,434.33,434.78,434.28,434.78,2069.0,420.3497,420.7852,420.3013,420.7852,2069.0
2024-03-19 14:30:00,434.77,435.37,434.69,435.15,4368.0,420.7756,421.3562,420.6981,421.1433,4368.0
2024-03-19 14:40:00,435.23,435.24,434.78,435.04,4099.0,421.2208,421.2304,420.7852,421.0369,4099.0
2024-03-19 14:50:00,435.05,435.4,434.97,435.22,3083.0,421.0465,421.3853,420.9691,421.2111,3083.0
2024-03-19 15:00:00,435.22,435.31,434.96,435.27,2652.0,421.2111,421.2982,420.9594,421.2595,2652.0
2024-03-19 15:10:00,435.24,435.68,435.22,435.59,3513.0,421.2304,421.6563,421.2111,421.5692,3513.0
2024-03-19 15:20:00,435.53,436.08,435.53,435.88,5018.0,421.5111,422.0434,421.5111,421.8498,5018.0
2024-03-19 15:30:00,435.91,436.21,435.87,436.04,3863.0,421.8789,422.1692,421.8401,422.0047,3863.0
2024-03-19 15:40:00,436.09,436.56,436.08,436.41,6878.0,422.0531,422.5079,422.0434,422.3628,6878.0
2024-03-19 15:50:00,436.51,437.29,436.16,437.26,33338.0,422.4595,423.2144,422.1208,423.1854,33338.0
2024-03-20 09:30:00,437.03,438.63,436.56,438.35,19817.0,422.9628,424.5113,422.5079,424.2403,19817.0
2024-03-20 09:40:00,438.64,440.2,438.6,439.84,18407.0,424.521,426.0308,424.4823,425.6824,18407.0
2024-03-20 09:50:00,439.38,440.41,439.09,439.67,19636.0,425.2372,426.234,424.9565,425.5178,19636.0
2024-03-20 10:00:00,439.81,439.87,439.46,439.57,4044.0,425.6533,425.7114,425.3146,425.4211,4044.0
2024-03-20 10:10:00,439.65,440.39,439.62,440.27,6818.0,425.4985,426.2147,425.4694,426.0985,6818.0
2024-03-20 10:20:00,440.29,440.61,440.09,440.48,7061.0,426.1179,426.4276,425.9243,426.3018,7061.0
2024-03-20 10:30:00,440.6,440.75,439.75,439.95,6314.0,426.4179,426.5631,425.5953,425.7888,6314.0
2024-03-20 10:40:00,439.67,440.12,439.61,439.89,7163.0,425.5178,425.9534,425.4598,425.7308,7163.0
2024-03-20 10:50:00,439.77,440.12,439.71,440.05,4798.0,425.6146,425.9534,425.5565,425.8856,4798.0
2024-03-20 11:00:00,440.0,440.0,439.4,439.87,2052.0,425.8372,425.8372,425.2565,425.7114,2052.0
2024-03-20 11:10:00,439.91,440.58,439.83,440.39,6225.0,425.7501,426.3985,425.6727,426.2147,6225.0
2024-03-20 11:20:00,440.49,440.61,440.14,440.23,6270.0,426.3114,426.4276,425.9727,426.0598,6270.0
2024-03-20 11:30:00,440.33,440.77,440.33,440.63,2798.0,426.1566,426.5824,426.1566,426.4469,2798.0
2024-03-20 11:40:00,440.55,440.75,440.35,440.39,4249.0,426.3695,426.5631,426.1759,426.2147,4249.0
2024-03-20 11:50:00,440.37,440.39,439.69,440.07,7670.0,426.1953,426.2147,425.5372,425.905,7670.0
2024-03-20 12:00:00,440.08,440.25,439.66,439.88,2789.0,425.9146,426.0792,425.5082,425.7211,2789.0
2024-03-20 12:10:00,440.08,440.13,439.85,439.97,1148.0,425.9146,425.963,425.692,425.8082,1148.0
2024-03-20 12:20:00,440.07,440.14,439.79,439.94,3550.0,425.905,425.9727,425.634,425.7791,3550.0
2024-03-20 12:30:00,439.94,440.06,439.8,440.02,3908.0,425.7791,425.8953,425.6437,425.8566,3908.0
2024-03-20 12:40:00,440.08,440.47,440.08,440.41,1065.0,425.9146,426.2921,425.9146,426.234,1065.0
2024-03-20 12:50:00,440.64,440.96,440.61,440.65,5837.0,426.4566,426.7663,426.4276,426.4663,5837.0
2024-03-20 13:00:00,440.59,440.8,440.33,440.41,4287.0,426.4082,426.6115,426.1566,426.234,4287.0
2024-03-20 13:10:00,440.36,440.54,439.82,439.83,6667.0,426.1856,426.3598,425.663,425.6727,6667.0
2024-03-20 13:20:00,439.97,440.18,439.35,439.4,9816.0,425.8082,426.0114,425.2081,425.2565,9816.0
2024-03-20 13:30:00,439.37,439.89,439.26,439.68,3818.0,425.2275,425.7308,425.121,425.5275,3818.0
2024-03-20 13:40:00,439.68,439.77,439.57,439.62,1790.0,425.5275,425.6146,425.4211,425.4694,1790.0
2024-03-20 13:50:00,439.61,439.7,438.94,438.94,3819.0,425.4598,425.5469,424.8113,424.8113,3819.0
2024-03-20 14:00:00,438.82,439.34,438.39,438.43,6703.0,424.6952,425.1985,424.279,424.3177,6703.0
2024-03-20 14:10:00,438.27,438.59,437.57,437.96,5761.0,424.1629,424.4726,423.4854,423.8629,5761.0
2024-03-20 14:20:00,438.15,438.39,437.58,438.39,3623.0,424.0468,424.279,423.4951,424.279,3623.0
2024-03-20 14:30:00,438.58,438.73,438.03,438.7,4251.0,424.4629,424.6081,423.9306,424.5791,4251.0
2024-03-20 14:40:00,438.59,439.28,438.29,438.72,6382.0,424.4726,425.1404,424.1823,424.5984,6382.0
2024-03-20 14:50:00,438.67,438.75,438.06,438.68,5340.0,424.55,424.6274,423.9597,424.5597,5340.0
2024-03-20 15:00:00,438.71,439.2,438.62,439.2,5316.0,424.5887,425.063,424.5016,425.063,5316.0
2024-03-20 15:10:00,439.17,439.22,438.84,439.2,6219.0,425.0339,425.0823,424.7146,425.063,6219.0
2024-03-20 15:20:00,439.2,439.61,439.06,439.24,6920.0,425.063,425.4598,424.9275,425.1017,6920.0
2024-03-20 15:30:00,439.35,439.35,438.66,439.24,11999.0,425.2081,425.2081,424.5403,425.1017,11999.0
2024-03-20 15:40:00,439.25,439.39,438.59,438.64,15045.0,425.1114,425.2468,424.4726,424.521,15045.0
2024-03-20 15:50:00,438.46,440.43,438.45,440.35,51340.0,424.3468,426.2534,424.3371,426.1759,51340.0
2024-03-21 09:30:00,441.36,441.45,439.33,440.97,20754.0,427.1534,427.2405,425.1888,426.776,20754.0
2024-03-21 09:40:00,440.72,441.97,440.44,441.4,9620.0,426.534,427.7438,426.2631,427.1921,9620.0
2024-03-21 09:50:00,441.39,442.35,441.35,442.11,8076.0,427.1825,428.1116,427.1438,427.8793,8076.0
2024-03-21 10:00:00,442.13,442.53,441.83,442.27,7872.0,427.8987,428.2858,427.6083,428.0341,7872.0
2024-03-21 10:10:00,442.06,442.67,441.98,442.4,11370.0,427.8309,428.4213,427.7535,428.16,11370.0
2024-03-21 10:20:00,442.2,442.78,442.14,442.61,3560.0,427.9664,428.5277,427.9083,428.3632,3560.0
2024-03-21 10:30:00,442.72,443.48,442.69,442.84,8721.0,428.4697,429.2052,428.4406,428.5858,8721.0
2024-03-21 10:40:00,442.76,443.0,442.51,443.0,6477.0,428.5084,428.7406,428.2664,428.7406,6477.0
2024-03-21 10:50:00,443.04,443.15,442.66,442.93,6120.0,428.7794,428.8858,428.4116,428.6729,6120.0
2024-03-21 11:00:00,443.04,443.06,442.28,442.6,7839.0,428.7794,428.7987,428.0438,428.3535,7839.0
2024-03-21 11:10:00,442.6,442.6,441.48,441.81,10363.0,428.3535,428.3535,427.2696,427.589,10363.0
2024-03-21 11:20:00,441.69,441.94,441.37,441.66,7222.0,427.4728,427.7148,427.1631,427.4438,7222.0
2024-03-21 11:30:00,441.69,441.89,441.29,441.29,3932.0,427.4728,427.6664,427.0857,427.0857,3932.0
2024-03-21 11:40:00,441.45,441.45,440.71,440.77,6120.0,427.2405,427.2405,426.5244,426.5824,6120.0
2024-03-21 11:50:00,440.79,441.49,440.57,441.49,6712.0,426.6018,427.2793,426.3889,427.2793,6712.0
2024-03-21 12:00:00,441.56,441.72,441.23,441.53,3425.0,427.347,427.5018,427.0276,427.318,3425.0
2024-03-21 12:10:00,441.38,441.39,440.54,440.77,13893.0,427.1728,427.1825,426.3598,426.5824,13893.0
2024-03-21 12:20:00,440.94,441.26,440.76,441.12,4360.0,426.747,427.0567,426.5727,426.9212,4360.0
2024-03-21 12:30:00,441.37,441.75,441.37,441.49,3382.0,427.1631,427.5309,427.1631,427.2793,3382.0
2024-03-21 12:40:00,441.49,441.91,441.46,441.84,2227.0,427.2793,427.6857,427.2502,427.618,2227.0
2024-03-21 12:50:00,441.82,442.12,441.57,441.57,4443.0,427.5986,427.889,427.3567,427.3567,4443.0
2024-03-21 13:00:00,441.76,441.95,441.52,441.71,4984.0,427.5406,427.7244,427.3083,427.4922,4984.0
2024-03-21 13:10:00,441.61,442.28,441.61,441.99,4347.0,427.3954,428.0438,427.3954,427.7632,4347.0
2024-03-21 13:20:00,442.17,442.17,441.82,442.09,5341.0,427.9374,427.9374,427.5986,427.8599,5341.0
2024-03-21 13:30:00,441.94,442.49,441.63,442.49,13118.0,427.7148,428.2471,427.4147,428.2471,13118.0
2024-03-21 13:40:00,442.5,442.79,442.44,442.49,3758.0,428.2567,428.5374,428.1987,428.2471,3758.0
2024-03-21 13:50:00,442.59,442.71,442.26,442.26,3307.0,428.3438,428.46,428.0245,428.0245,3307.0
2024-03-21 14:00:00,442.36,442.6,442.15,442.41,7149.0,428.1212,428.3535,427.918,428.1696,7149.0
2024-03-21 14:10:00,442.31,442.43,442.07,442.3,2911.0,428.0729,428.189,427.8406,428.0632,2911.0
2024-03-21 14:20:00,442.25,442.25,441.92,442.0,2504.0,428.0148,428.0148,427.6954,427.7728,2504.0
2024-03-21 14:30:00,441.79,441.94,441.28,441.56,7902.0,427.5696,427.7148,427.076,427.347,7902.0
2024-03-21 14:40:00,441.7,442.56,441.56,442.56,6565.0,427.4825,428.3148,427.347,428.3148,6565.0
2024-03-21 14:50:00,442.6,442.78,442.56,442.72,5040.0,428.3535,428.5277,428.3148,428.4697,5040.0
2024-03-21 15:00:00,442.73,442.88,442.66,442.82,6364.0,428.4793,428.6245,428.4116,428.5664,6364.0
2024-03-21 15:10:00,442.89,442.89,442.32,442.59,5926.0,428.6342,428.6342,428.0825,428.3438,5926.0
2024-03-21 15:20:00,442.74,443.0,442.11,443.0,6800.0,428.489,428.7406,427.8793,428.7406,6800.0
2024-03-21 15:30:00,443.13,443.39,443.13,443.31,6171.0,428.8665,429.1181,428.8665,429.0407,6171.0
2024-03-21 15:40:00,443.17,443.79,443.1,443.53,15575.0,428.9052,429.5052,428.8374,429.2536,15575.0
2024-03-21 15:50:00,443.47,443.89,442.9,442.93,61488.0,429.1955,429.602,428.6439,428.6729,61488.0
2024-03-22 09:30:00,444.5,445.15,443.67,444.6,20444.0,430.1924,430.8214,429.3891,430.2891,20444.0
2024-03-22 09:40:00,444.73,445.38,444.47,444.47,12085.0,430.415,431.044,430.1633,430.1633,12085.0
2024-03-22 09:50:00,444.47,445.06,444.46,444.7,7048.0,430.1633,430.7343,430.1537,430.3859,7048.0
2024-03-22 10:00:00,444.79,445.13,444.57,445.06,4857.0,430.473,430.8021,430.2601,430.7343,4857.0
2024-03-22 10:10:00,445.1,445.54,444.05,445.34,9191.0,430.7731,431.1989,429.7569,431.0053,9191.0
2024-03-22 10:20:00,445.19,445.89,444.98,445.89,6916.0,430.8602,431.5376,430.6569,431.5376,6916.0
2024-03-22 10:30:00,445.89,445.89,445.02,445.54,15961.0,431.5376,431.5376,430.6956,431.1989,15961.0
2024-03-22 10:40:00,445.66,446.12,445.3,445.98,11810.0,431.315,431.7602,430.9666,431.6247,11810.0
2024-03-22 10:50:00,446.13,446.24,445.81,446.12,15426.0,431.7699,431.8764,431.4602,431.7602,15426.0
2024-03-22 11:00:00,446.08,446.08,445.71,445.89,6563.0,431.7215,431.7215,431.3634,431.5376,6563.0
2024-03-22 11:10:00,445.9,446.04,445.79,445.99,4940.0,431.5473,431.6828,431.4408,431.6344,4940.0
2024-03-22 11:20:00,445.87,446.07,445.19,445.34,6841.0,431.5183,431.7118,430.8602,431.0053,6841.0
2024-03-22 11:30:00,445.2,445.31,444.69,444.83,3766.0,430.8698,430.9763,430.3763,430.5117,3766.0
2024-03-22 11:40:00,444.94,445.07,444.64,444.75,4518.0,430.6182,430.744,430.3279,430.4343,4518.0
2024-03-22 11:50:00,444.8,445.14,444.76,444.98,6989.0,430.4827,430.8118,430.444,430.6569,6989.0
2024-03-22 12:00:00,444.9,445.28,444.82,445.25,6688.0,430.5795,430.9473,430.5021,430.9182,6688.0
2024-03-22 12:10:00,445.35,445.39,444.88,444.93,4755.0,431.015,431.0537,430.5601,430.6085,4755.0
2024-03-22 12:20:00,444.93,445.13,444.9,445.0,6439.0,430.6085,430.8021,430.5795,430.6763,6439.0
2024-03-22 12:30:00,445.0,445.03,444.72,445.0,7542.0,430.6763,430.7053,430.4053,430.6763,7542.0
2024-03-22 12:40:00,445.0,445.0,444.54,444.55,6883.0,430.6763,430.6763,430.2311,430.2408,6883.0
2024-03-22 12:50:00,444.61,444.63,444.02,444.14,7213.0,430.2988,430.3182,429.7278,429.844,7213.0
2024-03-22 13:00:00,444.14,445.0,444.12,444.13,9385.0,429.844,430.6763,429.8246,429.8343,9385.0
2024-03-22 13:10:00,444.09,444.16,443.67,443.88,5933.0,429.7956,429.8633,429.3891,429.5923,5933.0
2024-03-22 13:20:00,444.08,444.14,443.91,444.02,2689.0,429.7859,429.844,429.6214,429.7278,2689.0
2024-03-22 13:30:00,444.11,444.31,443.78,444.02,8233.0,429.8149,430.0085,429.4955,429.7278,8233.0
2024-03-22 13:40:00,444.0,444.28,443.88,443.88,5552.0,429.7085,429.9794,429.5923,429.5923,5552.0
2024-03-22 13:50:00,443.88,444.05,443.84,443.88,5160.0,429.5923,429.7569,429.5536,429.5923,5160.0
2024-03-22 14:00:00,443.91,444.03,443.88,444.0,6199.0,429.6214,429.7375,429.5923,429.7085,6199.0
2024-03-22 14:10:00,443.95,444.25,443.95,444.25,3780.0,429.6601,429.9504,429.6601,429.9504,3780.0
2024-03-22 14:20:00,444.25,444.49,444.12,444.13,4044.0,429.9504,430.1827,429.8246,429.8343,4044.0
2024-03-22 14:30:00,444.15,444.15,443.82,443.85,5745.0,429.8536,429.8536,429.5343,429.5633,5745.0
2024-03-22 14:40:00,443.88,444.27,443.85,444.23,5973.0,429.5923,429.9698,429.5633,429.9311,5973.0
2024-03-22 14:50:00,444.13,444.45,444.13,444.43,4448.0,429.8343,430.144,429.8343,430.1246,4448.0
2024-03-22 15:00:00,444.5,445.06,444.5,444.89,7765.0,430.1924,430.7343,430.1924,430.5698,7765.0
2024-03-22 15:10:00,444.96,444.96,444.55,444.59,2940.0,430.6376,430.6376,430.2408,430.2795,2940.0
2024-03-22 15:20:00,444.69,445.51,444.69,445.37,7127.0,430.3763,431.1699,430.3763,431.0344,7127.0
2024-03-22 15:30:00,445.36,445.91,445.35,445.77,14827.0,431.0247,431.557,431.015,431.4215,14827.0
2024-03-22 15:40:00,445.79,446.25,445.7,445.7,31536.0,431.4408,431.886,431.3537,431.3537,31536.0
2024-03-22 15:50:00,445.64,446.03,445.14,445.88,82579.0,431.2957,431.6731,430.8118,431.5279,82579.0
2024-03-25 09:30:00,447.86,448.55,446.5,447.21,19561.0,433.4442,434.112,432.128,432.8151,19561.0
2024-03-25 09:40:00,447.29,447.72,446.72,446.72,9137.0,432.8926,433.3087,432.3409,432.3409,9137.0
2024-03-25 09:50:00,446.6,446.6,445.75,446.56,5226.0,432.2248,432.2248,431.4021,432.1861,5226.0
2024-03-25 10:00:00,446.48,446.78,445.88,446.0,5986.0,432.1086,432.399,431.5279,431.6441,5986.0
2024-03-25 10:10:00,446.0,446.29,445.35,445.36,8324.0,431.6441,431.9247,431.015,431.0247,8324.0
2024-03-25 10:20:00,445.95,446.58,445.93,446.43,3360.0,431.5957,432.2054,431.5763,432.0602,3360.0
2024-03-25 10:30:00,446.4,446.73,446.4,446.6,3316.0,432.0312,432.3506,432.0312,432.2248,3316.0
2024-03-25 10:40:00,446.4,446.57,445.99,446.49,9024.0,432.0312,432.1957,431.6344,432.1183,9024.0
2024-03-25 10:50:00,446.48,446.83,446.35,446.36,6874.0,432.1086,432.4474,431.9828,431.9925,6874.0
2024-03-25 11:00:00,446.46,446.48,445.61,446.02,6234.0,432.0893,432.1086,431.2666,431.6634,6234.0
2024-03-25 11:10:00,445.94,445.94,445.39,445.41,6249.0,431.586,431.586,431.0537,431.0731,6249.0
2024-03-25 11:20:00,445.44,445.5,444.91,444.92,25548.0,431.1021,431.1602,430.5892,430.5988,25548.0
2024-03-25 11:30:00,444.98,445.4,444.81,445.16,7481.0,430.6569,431.0634,430.4924,430.8311,7481.0
2024-03-25 11:40:00,445.09,445.38,444.93,445.32,5471.0,430.7634,431.044,430.6085,430.986,5471.0
2024-03-25 11:50:00,445.33,445.74,445.28,445.74,7458.0,430.9956,431.3925,430.9473,431.3925,7458.0
2024-03-25 12:00:00,445.74,446.15,445.58,446.14,5718.0,431.3925,431.7893,431.2376,431.7796,5718.0
2024-03-25 12:10:00,446.17,446.24,445.76,445.82,5971.0,431.8086,431.8764,431.4118,431.4699,5971.0
2024-03-25 12:20:00,445.76,445.99,445.66,445.8,3265.0,431.4118,431.6344,431.315,431.4505,3265.0
2024-03-25 12:30:00,445.79,445.91,445.49,445.72,2435.0,431.4408,431.557,431.1505,431.3731,2435.0
2024-03-25 12:40:00,445.68,445.84,445.4,445.4,8975.0,431.3344,431.4892,431.0634,431.0634,8975.0
2024-03-25 12:50:00,445.51,445.82,445.46,445.82,14580.0,431.1699,431.4699,431.1215,431.4699,14580.0
2024-03-25 13:00:00,445.86,446.06,445.79,445.99,3512.0,431.5086,431.7022,431.4408,431.6344,3512.0
2024-03-25 13:10:00,445.95,446.0,445.81,445.81,2966.0,431.5957,431.6441,431.4602,431.4602,2966.0
2024-03-25 13:20:00,445.81,446.0,445.7,445.94,1909.0,431.4602,431.6441,431.3537,431.586,1909.0
2024-03-25 13:30:00,445.93,445.99,445.61,445.63,2812.0,431.5763,431.6344,431.2666,431.286,2812.0
2024-03-25 13:40:00,445.47,445.69,445.34,445.54,6512.0,431.1311,431.3441,431.0053,431.1989,6512.0
2024-03-25 13:50:00,445.5,445.51,445.21,445.29,2504.0,431.1602,431.1699,430.8795,430.9569,2504.0
2024-03-25 14:00:00,445.27,445.37,445.13,445.18,3105.0,430.9376,431.0344,430.8021,430.8505,3105.0
2024-03-25 14:10:00,445.25,445.25,445.06,445.09,3962.0,430.9182,430.9182,430.7343,430.7634,3962.0
2024-03-25 14:20:00,445.17,445.42,445.17,445.39,2624.0,430.8408,431.0828,430.8408,431.0537,2624.0
2024-03-25 14:30:00,445.41,445.78,445.33,445.66,3714.0,431.0731,431.4312,430.9956,431.315,3714.0
2024-03-25 14:40:00,445.6,445.6,445.34,445.53,5817.0,431.257,431.257,431.0053,431.1892,5817.0
2024-03-25 14:50:00,445.53,445.53,445.27,445.36,4705.0,431.1892,431.1892,430.9376,431.0247,4705.0
2024-03-25 15:00:00,445.31,445.38,445.1,445.3,6922.0,430.9763,431.044,430.7731,430.9666,6922.0
2024-03-25 15:10:00,445.38,445.69,445.38,445.38,7066.0,431.044,431.3441,431.044,431.044,7066.0
2024-03-25 15:20:00,445.26,445.9,445.11,445.84,11912.0,430.9279,431.5473,430.7827,431.4892,11912.0
2024-03-25 15:30:00,445.93,446.07,445.71,445.73,8559.0,431.5763,431.7118,431.3634,431.3828,8559.0
2024-03-25 15:40:00,445.79,445.89,445.4,445.41,10619.0,431.4408,431.5376,431.0634,431.0731,10619.0
2024-03-25 15:50:00,445.5,446.42,445.36,446.26,32550.0,431.1602,432.0506,431.0247,431.8957,32550.0
2024-03-26 09:30:00,446.5,447.77,446.26,447.77,17639.0,432.128,433.3571,431.8957,433.3571,17639.0
2024-03-26 09:40:00,448.0,448.53,447.58,448.48,7777.0,433.5797,434.0926,433.1732,434.0443,7777.0
2024-03-26 09:50:00,448.36,448.62,447.87,447.87,6882.0,433.9281,434.1798,433.4539,433.4539,6882.0
2024-03-26 10:00:00,447.61,447.66,446.62,446.78,7252.0,433.2023,433.2507,432.2441,432.399,7252.0
2024-03-26 10:10:00,446.68,446.91,446.46,446.5,8325.0,432.3022,432.5248,432.0893,432.128,8325.0
2024-03-26 10:20:00,446.34,447.1,446.33,446.99,6730.0,431.9731,432.7087,431.9635,432.6022,6730.0
2024-03-26 10:30:00,447.08,447.08,446.33,446.41,5504.0,432.6893,432.6893,431.9635,432.0409,5504.0
2024-03-26 10:40:00,446.39,447.36,446.39,446.82,4175.0,432.0215,432.9603,432.0215,432.4377,4175.0
2024-03-26 10:50:00,446.75,447.0,446.75,446.75,3085.0,432.3699,432.6119,432.3699,432.3699,3085.0
2024-03-26 11:00:00,446.56,446.57,446.21,446.24,2115.0,432.1861,432.1957,431.8473,431.8764,2115.0
2024-03-26 11:10:00,446.34,446.76,445.87,446.7,3161.0,431.9731,432.3796,431.5183,432.3216,3161.0
2024-03-26 11:20:00,446.87,446.9,446.63,446.9,3092.0,432.4861,432.5151,432.2538,432.5151,3092.0
2024-03-26 11:30:00,446.98,447.34,446.65,446.65,5832.0,432.5925,432.941,432.2732,432.2732,5832.0
2024-03-26 11:40:00,446.72,447.02,446.72,446.94,2681.0,432.3409,432.6313,432.3409,432.5538,2681.0
2024-03-26 11:50:00,447.03,447.15,446.92,447.1,2817.0,432.6409,432.7571,432.5345,432.7087,2817.0
2024-03-26 12:00:00,447.08,447.15,446.88,447.05,1980.0,432.6893,432.7571,432.4958,432.6603,1980.0
2024-03-26 12:10:00,446.99,446.99,446.65,446.96,4288.0,432.6022,432.6022,432.2732,432.5732,4288.0
2024-03-26 12:20:00,446.97,447.22,446.72,446.73,5640.0,432.5829,432.8248,432.3409,432.3506,5640.0
2024-03-26 12:30:00,446.8,446.8,446.6,446.75,1890.0,432.4183,432.4183,432.2248,432.3699,1890.0
2024-03-26 12:40:00,446.69,446.91,446.69,446.78,2411.0,432.3119,432.5248,432.3119,432.399,2411.0
2024-03-26 12:50:00,446.73,446.94,446.58,446.79,3644.0,432.3506,432.5538,432.2054,432.4087,3644.0
2024-03-26 13:00:00,446.91,447.09,446.91,447.0,846.0,432.5248,432.699,432.5248,432.6119,846.0
2024-03-26 13:10:00,446.91,447.02,446.79,446.79,4332.0,432.5248,432.6313,432.4087,432.4087,4332.0
2024-03-26 13:20:00,446.72,446.75,446.5,446.5,2413.0,432.3409,432.3699,432.128,432.128,2413.0
2024-03-26 13:30:00,446.4,446.53,446.21,446.53,9900.0,432.0312,432.157,431.8473,432.157,9900.0
2024-03-26 13:40:00,446.48,446.61,446.37,446.48,5099.0,432.1086,432.2344,432.0022,432.1086,5099.0
2024-03-26 13:50:00,446.52,446.55,446.41,446.54,3415.0,432.1473,432.1764,432.0409,432.1667,3415.0
2024-03-26 14:00:00,446.58,446.59,446.28,446.46,6604.0,432.2054,432.2151,431.9151,432.0893,6604.0
2024-03-26 14:10:00,446.42,446.53,446.4,446.49,2101.0,432.0506,432.157,432.0312,432.1183,2101.0
2024-03-26 14:20:00,446.54,446.58,446.28,446.48,5671.0,432.1667,432.2054,431.9151,432.1086,5671.0
2024-03-26 14:30:00,446.49,446.52,446.04,446.04,6242.0,432.1183,432.1473,431.6828,431.6828,6242.0
2024-03-26 14:40:00,446.05,446.11,446.0,446.01,5907.0,431.6925,431.7505,431.6441,431.6538,5907.0
2024-03-26 14:50:00,446.01,446.23,445.97,446.07,6160.0,431.6538,431.8667,431.615,431.7118,6160.0
2024-03-26 15:00:00,446.04,446.67,446.04,446.67,6152.0,431.6828,432.2925,431.6828,432.2925,6152.0
2024-03-26 15:10:00,446.67,446.93,446.67,446.83,4831.0,432.2925,432.5441,432.2925,432.4474,4831.0
2024-03-26 15:20:00,446.77,447.1,446.77,446.99,6626.0,432.3893,432.7087,432.3893,432.6022,6626.0
2024-03-26 15:30:00,447.07,447.18,446.39,446.51,9496.0,432.6796,432.7861,432.0215,432.1377,9496.0
2024-03-26 15:40:00,446.46,446.69,445.98,445.98,11185.0,432.0893,432.3119,431.6247,431.6247,11185.0
2024-03-26 15:50:00,445.9,446.73,445.85,446.23,49514.0,431.5473,432.3506,431.4989,431.8667,49514.0
2024-03-27 09:30:00,447.88,450.08,447.86,449.54,33260.0,433.4636,435.5928,433.4442,435.0701,33260.0
2024-03-27 09:40:00,449.68,450.24,449.28,449.9,10232.0,435.2056,435.7476,434.8185,435.4186,10232.0
2024-03-27 09:50:00,450.04,451.04,449.91,451.04,12352.0,435.554,436.5219,435.4282,436.5219,12352.0
2024-03-27 10:00:00,450.97,451.0,450.49,450.74,7018.0,436.4541,436.4831,435.9896,436.2315,7018.0
2024-03-27 10:10:00,450.77,451.63,450.77,451.51,9417.0,436.2605,437.0929,436.2605,436.9767,9417.0
2024-03-27 10:20:00,451.49,452.16,451.25,452.05,10985.0,436.9574,437.6058,436.7251,437.4993,10985.0
2024-03-27 10:30:00,452.08,452.17,451.09,451.11,11723.0,437.5284,437.6155,436.5702,436.5896,11723.0
2024-03-27 10:40:00,451.4,451.51,451.02,451.41,7080.0,436.8703,436.9767,436.5025,436.8799,7080.0
2024-03-27 10:50:00,451.43,451.99,451.13,451.81,12002.0,436.8993,437.4413,436.609,437.2671,12002.0
2024-03-27 11:00:00,451.81,452.13,451.73,451.92,9274.0,437.2671,437.5768,437.1896,437.3735,9274.0
2024-03-27 11:10:00,451.92,452.69,451.91,452.69,51238.0,437.3735,438.1187,437.3639,438.1187,51238.0
2024-03-27 11:20:00,452.65,453.3,452.61,453.12,17495.0,438.08,438.7091,438.0413,438.5349,17495.0
2024-03-27 11:30:00,453.08,453.34,452.99,453.34,10936.0,438.4962,438.7478,438.4091,438.7478,10936.0
2024-03-27 11:40:00,453.3,453.45,453.19,453.32,14834.0,438.7091,438.8543,438.6027,438.7285,14834.0
2024-03-27 11:50:00,453.27,453.39,453.05,453.27,9646.0,438.6801,438.7962,438.4672,438.6801,9646.0
2024-03-27 12:00:00,453.27,453.49,453.2,453.25,7390.0,438.6801,438.893,438.6123,438.6607,7390.0
2024-03-27 12:10:00,453.27,453.65,453.27,453.58,12059.0,438.6801,439.0478,438.6801,438.9801,12059.0
2024-03-27 12:20:00,453.58,454.33,453.57,453.62,10717.0,438.9801,439.706,438.9704,439.0188,10717.0
2024-03-27 12:30:00,453.41,453.45,452.87,453.11,6769.0,438.8156,438.8543,438.293,438.5252,6769.0
2024-03-27 12:40:00,453.15,453.15,452.41,452.72,5202.0,438.5639,438.5639,437.8478,438.1478,5202.0
2024-03-27 12:50:00,452.72,452.94,452.68,452.86,10077.0,438.1478,438.3607,438.1091,438.2833,10077.0
2024-03-27 13:00:00,452.78,453.35,452.78,453.26,3609.0,438.2058,438.7575,438.2058,438.6704,3609.0
2024-03-27 13:10:00,453.27,453.48,453.12,453.48,12382.0,438.6801,438.8833,438.5349,438.8833,12382.0
2024-03-27 13:20:00,453.44,454.24,453.44,454.21,10031.0,438.8446,439.6189,438.8446,439.5898,10031.0
2024-03-27 13:30:00,454.19,454.5,453.89,454.39,11612.0,439.5705,439.8705,439.2801,439.764,11612.0
2024-03-27 13:40:00,454.39,454.58,454.29,454.5,5833.0,439.764,439.9479,439.6672,439.8705,5833.0
2024-03-27 13:50:00,454.54,454.62,454.18,454.29,6117.0,439.9092,439.9866,439.5608,439.6672,6117.0
2024-03-27 14:00:00,454.33,454.41,454.12,454.21,8323.0,439.706,439.7834,439.5027,439.5898,8323.0
2024-03-27 14:10:00,454.23,454.5,453.77,453.89,10887.0,439.6092,439.8705,439.164,439.2801,10887.0
2024-03-27 14:20:00,453.85,453.87,453.45,453.76,4508.0,439.2414,439.2608,438.8543,439.1543,4508.0
2024-03-27 14:30:00,453.71,453.89,453.63,453.79,3248.0,439.1059,439.2801,439.0285,439.1833,3248.0
2024-03-27 14:40:00,453.81,453.81,453.55,453.64,6297.0,439.2027,439.2027,438.9511,439.0382,6297.0
2024-03-27 14:50:00,453.75,453.93,453.61,453.81,8554.0,439.1446,439.3188,439.0091,439.2027,8554.0
2024-03-27 15:00:00,453.93,454.05,453.59,453.59,8118.0,439.3188,439.435,438.9898,438.9898,8118.0
2024-03-27 15:10:00,453.67,454.47,453.66,454.47,7977.0,439.0672,439.8415,439.0575,439.8415,7977.0
2024-03-27 15:20:00,454.46,454.74,454.45,454.65,7111.0,439.8318,440.1028,439.8221,440.0157,7111.0
2024-03-27 15:30:00,454.65,455.24,454.57,455.15,17599.0,440.0157,440.5867,439.9382,440.4996,17599.0
2024-03-27 15:40:00,455.25,455.86,455.2,455.23,17846.0,440.5963,441.1867,440.548,440.577,17846.0
2024-03-27 15:50:00,455.29,457.11,455.26,456.77,86371.0,440.6351,442.3965,440.606,442.0674,86371.0
2024-03-28 09:30:00,456.8,457.11,455.28,455.38,36290.0,442.0965,442.3965,440.6254,440.7222,36290.0
2024-03-28 09:40:00,455.34,455.71,453.95,454.78,16175.0,440.6834,441.0415,439.3382,440.1415,16175.0
2024-03-28 09:50:00,454.7,455.5,454.5,455.5,9998.0,440.064,440.8383,439.8705,440.8383,9998.0
2024-03-28 10:00:00,455.5,456.48,455.0,455.2,11270.0,440.8383,441.7868,440.3544,440.548,11270.0
2024-03-28 10:10:00,455.05,455.55,454.79,455.17,8070.0,440.4028,440.8867,440.1512,440.5189,8070.0
2024-03-28 10:20:00,455.01,455.46,455.01,455.16,8502.0,440.3641,440.7996,440.3641,440.5092,8502.0
2024-03-28 10:30:00,455.25,455.63,455.18,455.18,6997.0,440.5963,440.9641,440.5286,440.5286,6997.0
2024-03-28 10:40:00,455.25,455.85,455.16,455.66,10282.0,440.5963,441.177,440.5092,440.9931,10282.0
2024-03-28 10:50:00,455.6,455.85,455.3,455.51,8886.0,440.9351,441.177,440.6447,440.848,8886.0
2024-03-28 11:00:00,455.59,455.63,455.15,455.25,5803.0,440.9254,440.9641,440.4996,440.5963,5803.0
2024-03-28 11:10:00,455.16,455.32,454.8,455.16,5923.0,440.5092,440.6641,440.1608,440.5092,5923.0
2024-03-28 11:20:00,454.98,454.98,454.32,454.52,6730.0,440.335,440.335,439.6963,439.8898,6730.0
2024-03-28 11:30:00,454.41,454.73,454.4,454.53,5979.0,439.7834,440.0931,439.7737,439.8995,5979.0
2024-03-28 11:40:00,454.51,454.53,454.24,454.51,4366.0,439.8802,439.8995,439.6189,439.8802,4366.0
2024-03-28 11:50:00,454.46,454.56,454.31,454.49,4002.0,439.8318,439.9286,439.6866,439.8608,4002.0
2024-03-28 12:00:00,454.51,455.27,454.49,454.98,6425.0,439.8802,440.6157,439.8608,440.335,6425.0
2024-03-28 12:10:00,454.96,455.04,454.56,454.57,3892.0,440.3157,440.3931,439.9286,439.9382,3892.0
2024-03-28 12:20:00,454.64,454.89,454.5,454.7,4509.0,440.006,440.2479,439.8705,440.064,4509.0
2024-03-28 12:30:00,454.73,454.77,454.37,454.37,5570.0,440.0931,440.1318,439.7447,439.7447,5570.0
2024-03-28 12:40:00,454.39,454.4,454.04,454.24,3933.0,439.764,439.7737,439.4253,439.6189,3933.0
2024-03-28 12:50:00,454.25,454.46,454.15,454.43,6183.0,439.6285,439.8318,439.5318,439.8027,6183.0
2024-03-28 13:00:00,454.5,454.7,454.4,454.63,3435.0,439.8705,440.064,439.7737,439.9963,3435.0
2024-03-28 13:10:00,454.47,454.81,454.42,454.56,3786.0,439.8415,440.1705,439.7931,439.9286,3786.0
2024-03-28 13:20:00,454.53,454.55,454.21,454.22,3610.0,439.8995,439.9189,439.5898,439.5995,3610.0
2024-03-28 13:30:00,454.31,454.46,454.21,454.4,4927.0,439.6866,439.8318,439.5898,439.7737,4927.0
2024-03-28 13:40:00,454.47,454.65,454.4,454.51,4383.0,439.8415,440.0157,439.7737,439.8802,4383.0
2024-03-28 13:50:00,454.59,454.68,454.32,454.57,5489.0,439.9576,440.0447,439.6963,439.9382,5489.0
2024-03-28 14:00:00,454.6,455.16,454.55,455.04,6571.0,439.9673,440.5092,439.9189,440.3931,6571.0
2024-03-28 14:10:00,455.06,455.27,455.04,455.27,5807.0,440.4125,440.6157,440.3931,440.6157,5807.0
2024-03-28 14:20:00,455.25,455.34,455.11,455.27,4214.0,440.5963,440.6834,440.4608,440.6157,4214.0
2024-03-28 14:30:00,455.15,455.4,454.84,455.17,7913.0,440.4996,440.7415,440.1995,440.5189,7913.0
2024-03-28 14:40:00,455.13,455.17,454.68,454.76,5716.0,440.4802,440.5189,440.0447,440.1221,5716.0
2024-03-28 14:50:00,454.78,455.38,454.69,455.29,5395.0,440.1415,440.7222,440.0544,440.6351,5395.0
2024-03-28 15:00:00,455.29,455.37,455.12,455.19,6612.0,440.6351,440.7125,440.4705,440.5383,6612.0
2024-03-28 15:10:00,455.2,455.52,455.19,455.25,9227.0,440.548,440.8577,440.5383,440.5963,9227.0
2024-03-28 15:20:00,455.35,455.67,455.03,455.65,8934.0,440.6931,441.0028,440.3834,440.9835,8934.0
2024-03-28 15:30:00,455.62,455.86,455.24,455.36,10323.0,440.9544,441.1867,440.5867,440.7028,10323.0
2024-03-28 15:40:00,455.38,455.67,454.95,455.31,19580.0,440.7222,441.0028,440.306,440.6544,19580.0
2024-03-28 15:50:00,455.13,455.44,454.6,454.62,85270.0,440.4802,440.7802,439.9673,439.9866,85270.0
2024-04-01 09:30:00,454.14,455.36,451.37,453.11,25016.0,439.5221,440.7028,436.8412,438.5252,25016.0
2024-04-01 09:40:00,453.01,453.5,452.82,453.04,6362.0,438.4284,438.9027,438.2446,438.4575,6362.0
2024-04-01 09:50:00,452.83,453.24,452.64,453.24,2943.0,438.2542,438.651,438.0704,438.651,2943.0
2024-04-01 10:00:00,452.84,453.8,452.79,453.44,5640.0,438.2639,439.193,438.2155,438.8446,5640.0
2024-04-01 10:10:00,453.37,453.37,452.5,452.85,9671.0,438.7769,438.7769,437.9349,438.2736,9671.0
2024-04-01 10:20:00,452.82,453.24,452.48,452.82,6936.0,438.2446,438.651,437.9155,438.2446,6936.0
2024-04-01 10:30:00,452.79,452.79,452.21,452.44,7039.0,438.2155,438.2155,437.6542,437.8768,7039.0
2024-04-01 10:40:00,452.57,452.61,451.95,452.02,1999.0,438.0026,438.0413,437.4026,437.4703,1999.0
2024-04-01 10:50:00,452.03,452.17,451.3,451.37,3696.0,437.48,437.6155,436.7735,436.8412,3696.0
2024-04-01 11:00:00,451.31,451.63,451.22,451.25,5818.0,436.7832,437.0929,436.6961,436.7251,5818.0
2024-04-01 11:10:00,451.4,452.03,451.23,452.03,5626.0,436.8703,437.48,436.7057,437.48,5626.0
2024-04-01 11:20:00,451.98,452.51,451.88,451.95,6415.0,437.4316,437.9445,437.3348,437.4026,6415.0
2024-04-01 11:30:00,452.15,453.0,452.1,453.0,7536.0,437.5961,438.4188,437.5477,438.4188,7536.0
2024-04-01 11:40:00,453.0,453.0,452.59,452.91,5192.0,438.4188,438.4188,438.022,438.3317,5192.0
2024-04-01 11:50:00,452.91,453.14,452.49,453.13,5211.0,438.3317,438.5543,437.9252,438.5446,5211.0
2024-04-01 12:00:00,453.13,453.7,452.78,452.87,7214.0,438.5446,439.0962,438.2058,438.293,7214.0
2024-04-01 12:10:00,452.87,452.87,452.26,452.37,2914.0,438.293,438.293,437.7026,437.809,2914.0
2024-04-01 12:20:00,452.38,452.69,452.38,452.56,5302.0,437.8187,438.1187,437.8187,437.9929,5302.0
2024-04-01 12:30:00,452.58,452.9,452.55,452.9,3098.0,438.0123,438.322,437.9833,438.322,3098.0
2024-04-01 12:40:00,452.84,453.44,452.84,453.41,3760.0,438.2639,438.8446,438.2639,438.8156,3760.0
2024-04-01 12:50:00,453.44,453.44,452.98,453.22,5006.0,438.8446,438.8446,438.3994,438.6317,5006.0
2024-04-01 13:00:00,453.31,453.31,452.84,453.18,1625.0,438.7188,438.7188,438.2639,438.593,1625.0
2024-04-01 13:10:00,453.14,453.14,452.63,452.69,2973.0,438.5543,438.5543,438.0607,438.1187,2973.0
2024-04-01 13:20:00,452.69,452.94,452.58,452.84,3280.0,438.1187,438.3607,438.0123,438.2639,3280.0
2024-04-01 13:30:00,452.89,453.02,452.73,452.82,4462.0,438.3123,438.4381,438.1575,438.2446,4462.0
2024-04-01 13:40:00,452.79,452.85,452.65,452.72,4599.0,438.2155,438.2736,438.08,438.1478,4599.0
2024-04-01 13:50:00,452.8,452.96,452.7,452.73,4512.0,438.2252,438.3801,438.1284,438.1575,4512.0
2024-04-01 14:00:00,452.73,452.87,452.72,452.78,3632.0,438.1575,438.293,438.1478,438.2058,3632.0
2024-04-01 14:10:00,452.8,453.22,452.76,453.22,1802.0,438.2252,438.6317,438.1865,438.6317,1802.0
2024-04-01 14:20:00,453.19,453.39,453.16,453.34,2775.0,438.6027,438.7962,438.5736,438.7478,2775.0
2024-04-01 14:30:00,453.35,453.54,453.28,453.43,5796.0,438.7575,438.9414,438.6898,438.8349,5796.0
2024-04-01 14:40:00,453.43,453.57,453.21,453.21,3377.0,438.8349,438.9704,438.622,438.622,3377.0
2024-04-01 14:50:00,453.39,453.39,452.93,452.93,2389.0,438.7962,438.7962,438.351,438.351,2389.0
2024-04-01 15:00:00,452.99,453.42,452.98,453.36,2963.0,438.4091,438.8252,438.3994,438.7672,2963.0
2024-04-01 15:10:00,453.42,453.42,453.22,453.29,4088.0,438.8252,438.8252,438.6317,438.6994,4088.0
2024-04-01 15:20:00,453.29,453.39,453.17,453.31,6225.0,438.6994,438.7962,438.5833,438.7188,6225.0
2024-04-01 15:30:00,453.38,453.92,453.34,453.35,9478.0,438.7865,439.3092,438.7478,438.7575,9478.0
2024-04-01 15:40:00,453.42,453.63,452.95,453.24,8510.0,438.8252,439.0285,438.3704,438.651,8510.0
2024-04-01 15:50:00,453.17,453.83,452.65,452.87,44805.0,438.5833,439.2221,438.08,438.293,44805.0
2024-04-02 09:30:00,453.11,454.71,453.0,453.8,20431.0,438.5252,440.0737,438.4188,439.193,20431.0
2024-04-02 09:40:00,454.21,454.4,453.78,453.94,5036.0,439.5898,439.7737,439.1737,439.3285,5036.0
2024-04-02 09:50:00,454.26,454.8,453.49,454.62,7339.0,439.6382,440.1608,438.893,439.9866,7339.0
2024-04-02 10:00:00,454.62,454.62,453.6,453.6,3734.0,439.9866,439.9866,438.9995,438.9995,3734.0
2024-04-02 10:10:00,453.81,454.31,453.18,454.19,4459.0,439.2027,439.6866,438.593,439.5705,4459.0
2024-04-02 10:20:00,454.1,454.5,453.42,453.8,3958.0,439.4834,439.8705,438.8252,439.193,3958.0
2024-04-02 10:30:00,453.96,455.0,453.64,454.93,2922.0,439.3479,440.3544,439.0382,440.2866,2922.0
2024-04-02 10:40:00,454.79,455.41,454.55,455.41,5538.0,440.1512,440.7512,439.9189,440.7512,5538.0
2024-04-02 10:50:00,455.31,455.69,455.16,455.35,14318.0,440.6544,441.0222,440.5092,440.6931,14318.0
2024-04-02 11:00:00,455.49,455.64,454.56,455.0,5892.0,440.8286,440.9738,439.9286,440.3544,5892.0
2024-04-02 11:10:00,455.0,455.43,454.97,455.05,17439.0,440.3544,440.7705,440.3254,440.4028,17439.0
2024-04-02 11:20:00,455.11,455.43,454.43,454.76,8904.0,440.4608,440.7705,439.8027,440.1221,8904.0
2024-04-02 11:30:00,454.83,455.07,453.82,453.82,9596.0,440.1899,440.4221,439.2124,439.2124,9596.0
2024-04-02 11:40:00,453.75,454.03,453.6,453.91,16401.0,439.1446,439.4156,438.9995,439.2995,16401.0
2024-04-02 11:50:00,453.82,454.13,453.82,454.12,4190.0,439.2124,439.5124,439.2124,439.5027,4190.0
2024-04-02 12:00:00,454.13,454.24,453.87,454.04,3690.0,439.5124,439.6189,439.2608,439.4253,3690.0
2024-04-02 12:10:00,454.0,454.22,453.66,454.12,4070.0,439.3866,439.5995,439.0575,439.5027,4070.0
2024-04-02 12:20:00,454.12,454.35,454.0,454.04,8058.0,439.5027,439.7253,439.3866,439.4253,8058.0
2024-04-02 12:30:00,454.09,454.09,453.42,453.47,4809.0,439.4737,439.4737,438.8252,438.8736,4809.0
2024-04-02 12:40:00,453.69,453.75,453.41,453.55,6127.0,439.0866,439.1446,438.8156,438.9511,6127.0
2024-04-02 12:50:00,453.32,453.42,453.06,453.28,3437.0,438.7285,438.8252,438.4768,438.6898,3437.0
2024-04-02 13:00:00,453.08,453.28,453.08,453.19,3982.0,438.4962,438.6898,438.4962,438.6027,3982.0
2024-04-02 13:10:00,453.07,453.39,453.07,453.28,2212.0,438.4865,438.7962,438.4865,438.6898,2212.0
2024-04-02 13:20:00,453.31,453.44,453.08,453.21,3059.0,438.7188,438.8446,438.4962,438.622,3059.0
2024-04-02 13:30:00,453.14,453.2,452.88,453.2,3876.0,438.5543,438.6123,438.3026,438.6123,3876.0
2024-04-02 13:40:00,453.19,453.31,453.1,453.13,3183.0,438.6027,438.7188,438.5155,438.5446,3183.0
2024-04-02 13:50:00,453.3,453.44,453.1,453.44,3747.0,438.7091,438.8446,438.5155,438.8446,3747.0
2024-04-02 14:00:00,453.22,453.68,453.17,453.6,9677.0,438.6317,439.0769,438.5833,438.9995,9677.0
2024-04-02 14:10:00,453.6,453.74,453.3,453.32,4420.0,438.9995,439.1349,438.7091,438.7285,4420.0
2024-04-02 14:20:00,453.45,453.58,453.34,453.42,7079.0,438.8543,438.9801,438.7478,438.8252,7079.0
2024-04-02 14:30:00,453.52,453.69,453.5,453.66,3523.0,438.922,439.0866,438.9027,439.0575,3523.0
2024-04-02 14:40:00,453.7,453.73,453.26,453.44,3731.0,439.0962,439.1253,438.6704,438.8446,3731.0
2024-04-02 14:50:00,453.58,453.67,453.41,453.42,1883.0,438.9801,439.0672,438.8156,438.8252,1883.0
2024-04-02 15:00:00,453.5,453.83,453.41,453.74,4590.0,438.9027,439.2221,438.8156,439.1349,4590.0
2024-04-02 15:10:00,453.86,454.1,453.5,453.94,8525.0,439.2511,439.4834,438.9027,439.3285,8525.0
2024-04-02 15:20:00,454.1,454.25,453.94,454.17,6751.0,439.4834,439.6285,439.3285,439.5511,6751.0
2024-04-02 15:30:00,454.25,454.31,453.94,454.0,10588.0,439.6285,439.6866,439.3285,439.3866,10588.0
2024-04-02 15:40:00,453.93,453.96,453.6,453.77,7524.0,439.3188,439.3479,438.9995,439.164,7524.0
2024-04-02 15:50:00,453.77,453.81,452.56,453.43,43124.0,439.164,439.2027,437.9929,438.8349,43124.0
2024-04-03 09:30:00,452.92,454.15,452.92,453.49,20061.0,438.3413,439.5318,438.3413,438.893,20061.0
2024-04-03 09:40:00,453.46,453.77,452.55,453.1,9169.0,438.864,439.164,437.9833,438.5155,9169.0
2024-04-03 09:50:00,453.09,453.29,451.56,451.71,5265.0,438.5059,438.6994,437.0251,437.1703,5265.0
2024-04-03 10:00:00,451.43,451.43,449.29,450.65,10153.0,436.8993,436.8993,434.8282,436.1444,10153.0
2024-04-03 10:10:00,450.37,450.78,450.01,450.25,2959.0,435.8734,436.2702,435.525,435.7573,2959.0
2024-04-03 10:20:00,450.26,450.73,449.56,450.0,4484.0,435.767,436.2218,435.0895,435.5153,4484.0
2024-04-03 10:30:00,450.27,450.8,449.88,450.8,5943.0,435.7766,436.2896,435.3992,436.2896,5943.0
2024-04-03 10:40:00,450.46,450.85,450.24,450.53,3254.0,435.9605,436.338,435.7476,436.0283,3254.0
2024-04-03 10:50:00,450.81,450.84,450.28,450.29,2054.0,436.2993,436.3283,435.7863,435.796,2054.0
2024-04-03 11:00:00,450.02,450.02,448.73,449.5,24212.0,435.5347,435.5347,434.2862,435.0314,24212.0
2024-04-03 11:10:00,449.28,449.36,448.87,449.31,3248.0,434.8185,434.8959,434.4217,434.8475,3248.0
2024-04-03 11:20:00,449.37,449.42,449.05,449.41,2136.0,434.9056,434.954,434.5959,434.9443,2136.0
2024-04-03 11:30:00,449.55,449.57,449.12,449.31,4985.0,435.0798,435.0992,434.6637,434.8475,4985.0
2024-04-03 11:40:00,449.17,449.53,448.77,449.34,5470.0,434.712,435.0605,434.3249,434.8766,5470.0
2024-04-03 11:50:00,449.38,449.48,449.11,449.36,1299.0,434.9153,435.0121,434.654,434.8959,1299.0
2024-04-03 12:00:00,449.49,449.66,449.48,449.57,1766.0,435.0217,435.1863,435.0121,435.0992,1766.0
2024-04-03 12:10:00,449.37,449.55,449.17,449.38,2585.0,434.9056,435.0798,434.712,434.9153,2585.0
2024-04-03 12:20:00,449.19,449.74,449.19,449.5,3421.0,434.7314,435.2637,434.7314,435.0314,3421.0
2024-04-03 12:30:00,449.65,450.03,449.47,449.77,4474.0,435.1766,435.5444,435.0024,435.2927,4474.0
2024-04-03 12:40:00,450.05,450.05,449.58,449.73,2154.0,435.5637,435.5637,435.1089,435.254,2154.0
2024-04-03 12:50:00,449.42,449.76,449.42,449.66,3056.0,434.954,435.2831,434.954,435.1863,3056.0
2024-04-03 13:00:00,449.4,449.63,449.19,449.63,5404.0,434.9346,435.1572,434.7314,435.1572,5404.0
2024-04-03 13:10:00,449.52,449.84,449.38,449.56,3621.0,435.0508,435.3605,434.9153,435.0895,3621.0
2024-04-03 13:20:00,449.67,449.73,449.4,449.58,1819.0,435.196,435.254,434.9346,435.1089,1819.0
2024-04-03 13:30:00,449.75,450.06,449.63,450.0,1625.0,435.2734,435.5734,435.1572,435.5153,1625.0
2024-04-03 13:40:00,449.97,450.2,449.78,450.0,2560.0,435.4863,435.7089,435.3024,435.5153,2560.0
2024-04-03 13:50:00,449.97,450.02,449.73,449.84,2140.0,435.4863,435.5347,435.254,435.3605,2140.0
2024-04-03 14:00:00,449.79,450.05,449.79,449.94,3149.0,435.3121,435.5637,435.3121,435.4573,3149.0
2024-04-03 14:10:00,449.86,449.94,449.34,449.47,6968.0,435.3798,435.4573,434.8766,435.0024,6968.0
2024-04-03 14:20:00,449.47,449.47,448.61,448.63,5764.0,435.0024,435.0024,434.1701,434.1894,5764.0
2024-04-03 14:30:00,448.58,448.68,448.13,448.26,5618.0,434.141,434.2378,433.7055,433.8313,5618.0
2024-04-03 14:40:00,448.3,448.61,448.27,448.61,4634.0,433.8701,434.1701,433.841,434.1701,4634.0
2024-04-03 14:50:00,448.62,448.71,448.5,448.54,3827.0,434.1798,434.2669,434.0636,434.1023,3827.0
2024-04-03 15:00:00,448.54,448.71,448.42,448.54,5925.0,434.1023,434.2669,433.9862,434.1023,5925.0
2024-04-03 15:10:00,448.47,448.48,447.74,448.0,11769.0,434.0346,434.0443,433.3281,433.5797,11769.0
2024-04-03 15:20:00,448.0,448.19,447.82,448.19,11014.0,433.5797,433.7636,433.4055,433.7636,11014.0
2024-04-03 15:30:00,448.26,448.7,448.24,448.47,14273.0,433.8313,434.2572,433.812,434.0346,14273.0
2024-04-03 15:40:00,448.56,448.86,448.44,448.86,14788.0,434.1217,434.412,434.0055,434.412,14788.0
2024-04-03 15:50:00,448.87,448.87,447.59,448.19,64209.0,434.4217,434.4217,433.1829,433.7636,64209.0
2024-04-04 09:30:00,450.26,451.35,449.82,450.26,25545.0,435.767,436.8219,435.3411,435.767,25545.0
2024-04-04 09:40:00,450.87,451.6,450.11,450.83,7465.0,436.3573,437.0638,435.6218,436.3186,7465.0
2024-04-04 09:50:00,450.66,451.48,450.59,451.3,12302.0,436.1541,436.9477,436.0863,436.7735,12302.0
2024-04-04 10:00:00,451.16,451.99,451.16,451.9,6000.0,436.638,437.4413,436.638,437.3542,6000.0
2024-04-04 10:10:00,451.65,452.39,451.64,452.3,2701.0,437.1122,437.8284,437.1025,437.7413,2701.0
2024-04-04 10:20:00,452.38,452.51,451.55,451.57,8217.0,437.8187,437.9445,437.0154,437.0348,8217.0
2024-04-04 10:30:00,451.64,451.73,450.76,450.78,2607.0,437.1025,437.1896,436.2509,436.2702,2607.0
2024-04-04 10:40:00,450.73,451.05,450.7,450.81,6539.0,436.2218,436.5315,436.1928,436.2993,6539.0
2024-04-04 10:50:00,450.61,450.84,450.06,450.06,6099.0,436.1057,436.3283,435.5734,435.5734,6099.0
2024-04-04 11:00:00,450.33,450.35,450.0,450.34,12292.0,435.8347,435.8541,435.5153,435.8444,12292.0
2024-04-04 11:10:00,450.32,450.63,450.2,450.35,5206.0,435.825,436.1251,435.7089,435.8541,5206.0
2024-04-04 11:20:00,450.29,450.38,450.15,450.17,2598.0,435.796,435.8831,435.6605,435.6799,2598.0
2024-04-04 11:30:00,450.08,450.4,450.0,450.2,7075.0,435.5928,435.9025,435.5153,435.7089,7075.0
2024-04-04 11:40:00,450.22,450.22,449.6,449.99,12944.0,435.7282,435.7282,435.1282,435.5057,12944.0
2024-04-04 11:50:00,450.02,450.02,449.31,449.39,2572.0,435.5347,435.5347,434.8475,434.925,2572.0
2024-04-04 12:00:00,449.34,449.56,449.28,449.5,2885.0,434.8766,435.0895,434.8185,435.0314,2885.0
2024-04-04 12:10:00,449.39,449.78,448.83,449.17,18599.0,434.925,435.3024,434.383,434.712,18599.0
2024-04-04 12:20:00,449.21,449.21,448.85,448.96,3694.0,434.7508,434.7508,434.4023,434.5088,3694.0
2024-04-04 12:30:00,449.04,449.13,448.51,448.71,4818.0,434.5862,434.6733,434.0733,434.2669,4818.0
2024-04-04 12:40:00,448.72,448.93,448.46,448.78,3665.0,434.2765,434.4798,434.0249,434.3346,3665.0
2024-04-04 12:50:00,448.65,448.85,448.53,448.85,5511.0,434.2088,434.4023,434.0926,434.4023,5511.0
2024-04-04 13:00:00,448.73,449.23,448.64,448.86,6629.0,434.2862,434.7701,434.1991,434.412,6629.0
2024-04-04 13:10:00,449.09,449.09,448.73,448.83,927.0,434.6346,434.6346,434.2862,434.383,927.0
2024-04-04 13:20:00,448.81,448.97,448.7,448.97,2645.0,434.3636,434.5185,434.2572,434.5185,2645.0
2024-04-04 13:30:00,448.94,449.06,448.59,448.88,4095.0,434.4895,434.6056,434.1507,434.4314,4095.0
2024-04-04 13:40:00,448.81,448.82,447.91,448.09,5749.0,434.3636,434.3733,433.4926,433.6668,5749.0
2024-04-04 13:50:00,448.1,448.15,447.64,447.72,3473.0,433.6765,433.7249,433.2313,433.3087,3473.0
2024-04-04 14:00:00,447.59,447.81,447.34,447.48,12874.0,433.1829,433.3958,432.941,433.0764,12874.0
2024-04-04 14:10:00,447.43,449.03,447.14,448.61,23346.0,433.0281,434.5766,432.7474,434.1701,23346.0
2024-04-04 14:20:00,448.58,450.75,448.57,450.48,49574.0,434.141,436.2412,434.1314,435.9799,49574.0
2024-04-04 14:30:00,450.6,451.95,449.53,451.71,18414.0,436.096,437.4026,435.0605,437.1703,18414.0
2024-04-04 14:40:00,451.7,454.43,451.53,454.06,65490.0,437.1606,439.8027,436.9961,439.4446,65490.0
2024-04-04 14:50:00,454.05,455.0,453.38,454.06,34318.0,439.435,440.3544,438.7865,439.4446,34318.0
2024-04-04 15:00:00,453.75,455.98,453.67,454.97,55877.0,439.1446,441.3028,439.0672,440.3254,55877.0
2024-04-04 15:10:00,455.0,455.0,453.85,454.79,16974.0,440.3544,440.3544,439.2414,440.1512,16974.0
2024-04-04 15:20:00,454.65,454.95,453.81,453.94,18714.0,440.0157,440.306,439.2027,439.3285,18714.0
2024-04-04 15:30:00,454.04,454.98,452.76,453.09,38942.0,439.4253,440.335,438.1865,438.5059,38942.0
2024-04-04 15:40:00,453.24,454.07,452.85,454.07,22724.0,438.651,439.4543,438.2736,439.4543,22724.0
2024-04-04 15:50:00,454.2,454.8,453.98,454.01,90155.0,439.5801,440.1608,439.3672,439.3963,90155.0
2024-04-05 09:30:00,452.41,454.47,451.5,451.84,21087.0,437.8478,439.8415,436.967,437.2961,21087.0
2024-04-05 09:40:00,451.5,452.0,449.85,450.86,9071.0,436.967,437.451,435.3702,436.3476,9071.0
2024-04-05 09:50:00,451.24,451.65,450.0,450.45,4230.0,436.7154,437.1122,435.5153,435.9508,4230.0
2024-04-05 10:00:00,450.14,450.94,449.85,450.86,9991.0,435.6508,436.4251,435.3702,436.3476,9991.0
2024-04-05 10:10:00,450.91,451.46,449.94,450.31,6847.0,436.396,436.9283,435.4573,435.8154,6847.0
2024-04-05 10:20:00,450.56,452.08,450.56,451.7,9710.0,436.0573,437.5284,436.0573,437.1606,9710.0
2024-04-05 10:30:00,451.5,452.08,451.32,452.08,1843.0,436.967,437.5284,436.7928,437.5284,1843.0
2024-04-05 10:40:00,452.25,452.37,451.64,452.27,4380.0,437.6929,437.809,437.1025,437.7123,4380.0
2024-04-05 10:50:00,452.29,452.44,451.34,451.42,5564.0,437.7316,437.8768,436.8122,436.8896,5564.0
2024-04-05 11:00:00,451.49,451.77,451.18,451.63,7016.0,436.9574,437.2284,436.6573,437.0929,7016.0
2024-04-05 11:10:00,451.56,451.79,451.34,451.65,3366.0,437.0251,437.2477,436.8122,437.1122,3366.0
2024-04-05 11:20:00,451.62,451.89,451.15,451.59,5060.0,437.0832,437.3445,436.6283,437.0542,5060.0
2024-04-05 11:30:00,451.8,451.89,451.4,451.73,2895.0,437.2574,437.3445,436.8703,437.1896,2895.0
2024-04-05 11:40:00,451.87,452.49,451.83,452.39,5594.0,437.3251,437.9252,437.2864,437.8284,5594.0
2024-04-05 11:50:00,452.28,452.65,452.23,452.47,5870.0,437.7219,438.08,437.6736,437.9058,5870.0
2024-04-05 12:00:00,452.64,452.64,452.3,452.47,4146.0,438.0704,438.0704,437.7413,437.9058,4146.0
2024-04-05 12:10:00,452.47,452.72,452.21,452.29,9268.0,437.9058,438.1478,437.6542,437.7316,9268.0
2024-04-05 12:20:00,452.25,453.29,452.25,453.29,20051.0,437.6929,438.6994,437.6929,438.6994,20051.0
2024-04-05 12:30:00,453.22,453.46,452.9,453.28,2728.0,438.6317,438.864,438.322,438.6898,2728.0
2024-04-05 12:40:00,453.05,453.45,452.95,452.95,9784.0,438.4672,438.8543,438.3704,438.3704,9784.0
2024-04-05 12:50:00,453.0,453.76,452.65,453.5,25104.0,438.4188,439.1543,438.08,438.9027,25104.0
2024-04-05 13:00:00,453.67,453.82,452.82,452.85,32131.0,439.0672,439.2124,438.2446,438.2736,32131.0
2024-04-05 13:10:00,452.51,452.73,452.28,452.33,1821.0,437.9445,438.1575,437.7219,437.7703,1821.0
2024-04-05 13:20:00,452.35,452.59,451.91,452.0,21357.0,437.7897,438.022,437.3639,437.451,21357.0
2024-04-05 13:30:00,452.0,452.61,452.0,452.39,26500.0,437.451,438.0413,437.451,437.8284,26500.0
2024-04-05 13:40:00,452.52,452.54,452.1,452.41,6824.0,437.9542,437.9736,437.5477,437.8478,6824.0
2024-04-05 13:50:00,452.41,453.47,452.41,453.47,5815.0,437.8478,438.8736,437.8478,438.8736,5815.0
2024-04-05 14:00:00,453.72,454.0,453.39,453.94,9715.0,439.1156,439.3866,438.7962,439.3285,9715.0
2024-04-05 14:10:00,453.96,454.23,453.71,454.22,3829.0,439.3479,439.6092,439.1059,439.5995,3829.0
2024-04-05 14:20:00,454.05,454.3,453.75,453.85,6308.0,439.435,439.6769,439.1446,439.2414,6308.0
2024-04-05 14:30:00,453.98,454.13,453.65,453.95,6840.0,439.3672,439.5124,439.0478,439.3382,6840.0
2024-04-05 14:40:00,454.02,454.11,453.45,453.45,3993.0,439.4059,439.493,438.8543,438.8543,3993.0
2024-04-05 14:50:00,453.52,453.89,453.45,453.89,3147.0,438.922,439.2801,438.8543,439.2801,3147.0
2024-04-05 15:00:00,453.92,454.47,453.88,454.4,5367.0,439.3092,439.8415,439.2704,439.7737,5367.0
2024-04-05 15:10:00,454.5,454.79,454.4,454.79,6247.0,439.8705,440.1512,439.7737,440.1512,6247.0
2024-04-05 15:20:00,454.76,454.76,454.19,454.34,4991.0,440.1221,440.1221,439.5705,439.7156,4991.0
2024-04-05 15:30:00,454.27,454.81,454.11,454.81,9706.0,439.6479,440.1705,439.493,440.1705,9706.0
2024-04-05 15:40:00,454.81,455.4,454.78,454.79,27511.0,440.1705,440.7415,440.1415,440.1512,27511.0
2024-04-05 15:50:00,454.59,455.58,454.59,455.51,46379.0,439.9576,440.9157,439.9576,440.848,46379.0
2024-04-08 09:30:00,456.0,457.0,455.26,456.69,22360.0,441.3222,442.29,440.606,441.99,22360.0
2024-04-08 09:40:00,456.37,456.5,455.35,455.42,9299.0,441.6803,441.8061,440.6931,440.7609,9299.0
2024-04-08 09:50:00,455.13,455.83,454.93,455.09,5384.0,440.4802,441.1577,440.2866,440.4415,5384.0
2024-04-08 10:00:00,454.96,454.98,453.42,453.42,7234.0,440.3157,440.335,438.8252,438.8252,7234.0
2024-04-08 10:10:00,453.42,454.25,453.17,453.79,19997.0,438.8252,439.6285,438.5833,439.1833,19997.0
2024-04-08 10:20:00,454.02,454.18,453.18,453.33,6116.0,439.4059,439.5608,438.593,438.7381,6116.0
2024-04-08 10:30:00,453.2,453.56,452.95,453.56,10694.0,438.6123,438.9607,438.3704,438.9607,10694.0
2024-04-08 10:40:00,453.72,453.81,453.32,453.61,4364.0,439.1156,439.2027,438.7285,439.0091,4364.0
2024-04-08 10:50:00,453.67,454.26,453.29,454.15,11148.0,439.0672,439.6382,438.6994,439.5318,11148.0
2024-04-08 11:00:00,454.16,454.8,454.16,454.78,4225.0,439.5414,440.1608,439.5414,440.1415,4225.0
2024-04-08 11:10:00,454.82,454.82,454.42,454.6,3903.0,440.1802,440.1802,439.7931,439.9673,3903.0
2024-04-08 11:20:00,454.59,454.85,454.57,454.61,3313.0,439.9576,440.2092,439.9382,439.9769,3313.0
2024-04-08 11:30:00,454.63,454.63,453.53,453.68,5501.0,439.9963,439.9963,438.9317,439.0769,5501.0
2024-04-08 11:40:00,453.59,453.72,453.28,453.72,5792.0,438.9898,439.1156,438.6898,439.1156,5792.0
2024-04-08 11:50:00,453.81,453.81,453.19,453.19,5255.0,439.2027,439.2027,438.6027,438.6027,5255.0
2024-04-08 12:00:00,453.31,453.86,453.21,453.56,5718.0,438.7188,439.2511,438.622,438.9607,5718.0
2024-04-08 12:10:00,453.24,453.41,452.54,452.71,9244.0,438.651,438.8156,437.9736,438.1381,9244.0
2024-04-08 12:20:00,452.86,453.68,452.86,453.2,17266.0,438.2833,439.0769,438.2833,438.6123,17266.0
2024-04-08 12:30:00,453.31,453.37,452.98,453.35,5383.0,438.7188,438.7769,438.3994,438.7575,5383.0
2024-04-08 12:40:00,453.4,454.15,453.4,454.02,8408.0,438.8059,439.5318,438.8059,439.4059,8408.0
2024-04-08 12:50:00,454.04,454.36,453.82,454.22,6755.0,439.4253,439.735,439.2124,439.5995,6755.0
2024-04-08 13:00:00,454.19,454.19,453.87,454.01,2348.0,439.5705,439.5705,439.2608,439.3963,2348.0
2024-04-08 13:10:00,454.09,454.27,454.06,454.11,3080.0,439.4737,439.6479,439.4446,439.493,3080.0
2024-04-08 13:20:00,454.0,454.18,453.84,454.17,5071.0,439.3866,439.5608,439.2317,439.5511,5071.0
2024-04-08 13:30:00,454.15,454.46,454.11,454.21,3014.0,439.5318,439.8318,439.493,439.5898,3014.0
2024-04-08 13:40:00,454.33,454.5,454.23,454.5,1508.0,439.706,439.8705,439.6092,439.8705,1508.0
2024-04-08 13:50:00,454.45,454.53,454.22,454.38,2914.0,439.8221,439.8995,439.5995,439.7543,2914.0
2024-04-08 14:00:00,454.33,454.41,454.06,454.38,1903.0,439.706,439.7834,439.4446,439.7543,1903.0
2024-04-08 14:10:00,454.39,454.39,453.83,453.99,8432.0,439.764,439.764,439.2221,439.3769,8432.0
2024-04-08 14:20:00,454.04,454.05,453.72,454.03,2610.0,439.4253,439.435,439.1156,439.4156,2610.0
2024-04-08 14:30:00,453.97,454.15,453.92,453.93,3237.0,439.3575,439.5318,439.3092,439.3188,3237.0
2024-04-08 14:40:00,454.03,454.06,453.78,453.86,2929.0,439.4156,439.4446,439.1737,439.2511,2929.0
2024-04-08 14:50:00,453.91,453.97,453.6,453.95,3091.0,439.2995,439.3575,438.9995,439.3382,3091.0
2024-04-08 15:00:00,453.92,454.54,453.87,454.54,8566.0,439.3092,439.9092,439.2608,439.9092,8566.0
2024-04-08 15:10:00,454.55,454.62,453.81,453.81,5471.0,439.9189,439.9866,439.2027,439.2027,5471.0
2024-04-08 15:20:00,453.83,453.83,452.74,452.77,2957.0,439.2221,439.2221,438.1671,438.1962,2957.0
2024-04-08 15:30:00,452.85,453.46,452.84,453.12,13835.0,438.2736,438.864,438.2639,438.5349,13835.0
2024-04-08 15:40:00,453.09,453.24,452.7,452.9,8740.0,438.5059,438.651,438.1284,438.322,8740.0
2024-04-08 15:50:00,452.93,452.93,452.27,452.36,51903.0,438.351,438.351,437.7123,437.7994,51903.0
2024-04-09 09:30:00,448.69,452.06,447.8,452.06,26424.0,434.2475,437.509,433.3861,437.509,26424.0
2024-04-09 09:40:00,451.39,451.49,448.15,448.5,8211.0,436.8606,436.9574,433.7249,434.0636,8211.0
2024-04-09 09:50:00,447.96,448.96,447.96,448.69,11156.0,433.541,434.5088,433.541,434.2475,11156.0
2024-04-09 10:00:00,448.66,450.34,448.66,450.26,13981.0,434.2185,435.8444,434.2185,435.767,13981.0
2024-04-09 10:10:00,450.25,450.68,449.5,450.63,12992.0,435.7573,436.1734,435.0314,436.1251,12992.0
2024-04-09 10:20:00,450.72,450.83,450.43,450.43,4645.0,436.2122,436.3186,435.9315,435.9315,4645.0
2024-04-09 10:30:00,450.36,450.96,449.92,450.0,7378.0,435.8637,436.4444,435.4379,435.5153,7378.0
2024-04-09 10:40:00,450.11,450.11,447.54,447.59,8007.0,435.6218,435.6218,433.1345,433.1829,8007.0
2024-04-09 10:50:00,447.6,448.69,447.29,448.24,6193.0,433.1926,434.2475,432.8926,433.812,6193.0
2024-04-09 11:00:00,448.43,448.44,447.43,447.85,5060.0,433.9959,434.0055,433.0281,433.4345,5060.0
2024-04-09 11:10:00,447.86,448.61,447.86,448.58,8132.0,433.4442,434.1701,433.4442,434.141,8132.0
2024-04-09 11:20:00,448.39,449.13,448.38,449.07,3611.0,433.9572,434.6733,433.9475,434.6153,3611.0
2024-04-09 11:30:00,449.11,449.36,448.92,449.04,2460.0,434.654,434.8959,434.4701,434.5862,2460.0
2024-04-09 11:40:00,448.94,449.22,448.87,449.22,3069.0,434.4895,434.7604,434.4217,434.7604,3069.0
2024-04-09 11:50:00,448.97,448.97,448.66,448.73,2611.0,434.5185,434.5185,434.2185,434.2862,2611.0
2024-04-09 12:00:00,448.71,449.04,448.33,448.54,8449.0,434.2669,434.5862,433.8991,434.1023,8449.0
2024-04-09 12:10:00,448.51,448.7,448.22,448.26,4578.0,434.0733,434.2572,433.7926,433.8313,4578.0
2024-04-09 12:20:00,448.22,448.59,448.16,448.24,4519.0,433.7926,434.1507,433.7346,433.812,4519.0
2024-04-09 12:30:00,448.5,448.8,448.38,448.54,3378.0,434.0636,434.354,433.9475,434.1023,3378.0
2024-04-09 12:40:00,448.53,448.76,448.31,448.33,982.0,434.0926,434.3152,433.8797,433.8991,982.0
2024-04-09 12:50:00,448.22,448.26,447.56,447.63,3715.0,433.7926,433.8313,433.1539,433.2216,3715.0
2024-04-09 13:00:00,447.81,448.0,447.62,447.62,4390.0,433.3958,433.5797,433.2119,433.2119,4390.0
2024-04-09 13:10:00,447.58,447.96,447.5,447.87,8157.0,433.1732,433.541,433.0958,433.4539,8157.0
2024-04-09 13:20:00,447.86,447.99,447.27,447.5,10522.0,433.4442,433.57,432.8732,433.0958,10522.0
2024-04-09 13:30:00,447.5,448.38,447.46,447.96,8720.0,433.0958,433.9475,433.0571,433.541,8720.0
2024-04-09 13:40:00,447.97,447.97,447.49,447.59,1260.0,433.5507,433.5507,433.0861,433.1829,1260.0
2024-04-09 13:50:00,447.62,447.62,447.06,447.25,4197.0,433.2119,433.2119,432.67,432.8538,4197.0
2024-04-09 14:00:00,447.15,447.56,447.09,447.54,5251.0,432.7571,433.1539,432.699,433.1345,5251.0
2024-04-09 14:10:00,447.59,447.68,447.28,447.68,4112.0,433.1829,433.27,432.8829,433.27,4112.0
2024-04-09 14:20:00,447.68,447.68,447.04,447.28,4224.0,433.27,433.27,432.6506,432.8829,4224.0
2024-04-09 14:30:00,447.17,447.43,446.59,446.59,7147.0,432.7764,433.0281,432.2151,432.2151,7147.0
2024-04-09 14:40:00,446.81,447.08,446.71,446.94,6456.0,432.428,432.6893,432.3312,432.5538,6456.0
2024-04-09 14:50:00,447.04,447.1,446.85,446.86,5040.0,432.6506,432.7087,432.4667,432.4764,5040.0
2024-04-09 15:00:00,446.86,447.13,446.69,446.69,10166.0,432.4764,432.7377,432.3119,432.3119,10166.0
2024-04-09 15:10:00,446.76,446.85,446.18,446.45,7583.0,432.3796,432.4667,431.8183,432.0796,7583.0
2024-04-09 15:20:00,446.46,447.65,446.36,447.37,10896.0,432.0893,433.241,431.9925,432.97,10896.0
2024-04-09 15:30:00,447.45,447.72,447.14,447.22,5377.0,433.0474,433.3087,432.7474,432.8248,5377.0
2024-04-09 15:40:00,447.28,447.29,446.63,446.82,11618.0,432.8829,432.8926,432.2538,432.4377,11618.0
2024-04-09 15:50:00,446.67,447.82,446.55,447.78,47202.0,432.2925,433.4055,432.1764,433.3668,47202.0
2024-04-10 09:30:00,444.69,446.9,443.67,445.34,29945.0,430.3763,432.5151,429.3891,431.0053,29945.0
2024-04-10 09:40:00,444.94,446.05,444.75,445.84,6830.0,430.6182,431.6925,430.4343,431.4892,6830.0
2024-04-10 09:50:00,444.62,445.55,444.13,445.55,3426.0,430.3085,431.2086,429.8343,431.2086,3426.0
2024-04-10 10:00:00,445.26,445.93,445.11,445.8,6774.0,430.9279,431.5763,430.7827,431.4505,6774.0
2024-04-10 10:10:00,446.1,446.29,445.46,445.55,4040.0,431.7409,431.9247,431.1215,431.2086,4040.0
2024-04-10 10:20:00,445.55,446.0,445.16,445.42,3578.0,431.2086,431.6441,430.8311,431.0828,3578.0
2024-04-10 10:30:00,445.75,446.37,445.73,446.04,7975.0,431.4021,432.0022,431.3828,431.6828,7975.0
2024-04-10 10:40:00,446.08,446.35,445.63,445.66,3516.0,431.7215,431.9828,431.286,431.315,3516.0
2024-04-10 10:50:00,445.67,445.85,444.56,445.08,6993.0,431.3247,431.4989,430.2504,430.7537,6993.0
2024-04-10 11:00:00,445.03,445.03,444.0,444.05,9045.0,430.7053,430.7053,429.7085,429.7569,9045.0
2024-04-10 11:10:00,443.82,443.92,443.1,443.26,4665.0,429.5343,429.631,428.8374,428.9923,4665.0
2024-04-10 11:20:00,443.05,443.54,442.83,443.41,3901.0,428.789,429.2633,428.5761,429.1375,3901.0
2024-04-10 11:30:00,443.48,443.87,443.41,443.87,3495.0,429.2052,429.5826,429.1375,429.5826,3495.0
2024-04-10 11:40:00,443.92,444.36,443.79,444.18,4838.0,429.631,430.0569,429.5052,429.8827,4838.0
2024-04-10 11:50:00,444.18,444.18,443.31,443.52,3147.0,429.8827,429.8827,429.0407,429.2439,3147.0
2024-04-10 12:00:00,443.19,443.95,443.19,443.75,7494.0,428.9245,429.6601,428.9245,429.4665,7494.0
2024-04-10 12:10:00,443.89,443.89,443.38,443.49,9233.0,429.602,429.602,429.1084,429.2149,9233.0
2024-04-10 12:20:00,443.48,444.32,443.48,443.98,3767.0,429.2052,430.0182,429.2052,429.6891,3767.0
2024-04-10 12:30:00,443.8,444.16,443.56,444.16,3578.0,429.5149,429.8633,429.2826,429.8633,3578.0
2024-04-10 12:40:00,444.12,444.13,444.0,444.0,3279.0,429.8246,429.8343,429.7085,429.7085,3279.0
2024-04-10 12:50:00,444.02,444.15,443.96,444.06,3382.0,429.7278,429.8536,429.6697,429.7665,3382.0
2024-04-10 13:00:00,444.07,444.07,443.0,443.0,9056.0,429.7762,429.7762,428.7406,428.7406,9056.0
2024-04-10 13:10:00,442.98,443.42,442.88,443.31,12298.0,428.7213,429.1471,428.6245,429.0407,12298.0
2024-04-10 13:20:00,443.38,444.19,443.23,443.59,7763.0,429.1084,429.8923,428.9632,429.3117,7763.0
2024-04-10 13:30:00,443.72,446.0,443.64,445.41,41943.0,429.4375,431.6441,429.36,431.0731,41943.0
2024-04-10 13:40:00,445.2,447.43,444.95,447.24,15264.0,430.8698,433.0281,430.6279,432.8442,15264.0
2024-04-10 13:50:00,447.1,448.77,446.44,448.46,28083.0,432.7087,434.3249,432.0699,434.0249,28083.0
2024-04-10 14:00:00,448.51,449.65,448.21,449.65,28534.0,434.0733,435.1766,433.7829,435.1766,28534.0
2024-04-10 14:10:00,449.64,450.63,449.08,449.81,39270.0,435.1669,436.1251,434.6249,435.3314,39270.0
2024-04-10 14:20:00,450.04,451.15,450.04,450.44,33885.0,435.554,436.6283,435.554,435.9412,33885.0
2024-04-10 14:30:00,450.66,451.37,450.43,451.37,19278.0,436.1541,436.8412,435.9315,436.8412,19278.0
2024-04-10 14:40:00,451.18,451.62,450.66,450.95,13026.0,436.6573,437.0832,436.1541,436.4348,13026.0
2024-04-10 14:50:00,450.92,451.33,450.55,450.84,5832.0,436.4057,436.8025,436.0476,436.3283,5832.0
2024-04-10 15:00:00,450.84,450.91,448.67,448.87,8700.0,436.3283,436.396,434.2281,434.4217,8700.0
2024-04-10 15:10:00,448.88,450.26,448.84,449.73,9575.0,434.4314,435.767,434.3927,435.254,9575.0
2024-04-10 15:20:00,449.59,450.34,449.59,450.2,18253.0,435.1185,435.8444,435.1185,435.7089,18253.0
2024-04-10 15:30:00,450.11,451.69,449.77,451.39,23310.0,435.6218,437.1509,435.2927,436.8606,23310.0
2024-04-10 15:40:00,451.48,452.61,451.2,451.45,37120.0,436.9477,438.0413,436.6767,436.9187,37120.0
2024-04-10 15:50:00,451.41,452.11,451.23,451.89,108057.0,436.8799,437.5574,436.7057,437.3445,108057.0
2024-04-11 09:30:00,451.5,453.48,450.26,450.98,44517.0,436.967,438.8833,435.767,436.4638,44517.0
2024-04-11 09:40:00,450.68,451.44,450.68,451.44,8420.0,436.1734,436.909,436.1734,436.909,8420.0
2024-04-11 09:50:00,451.27,452.19,451.16,451.94,13607.0,436.7445,437.6348,436.638,437.3929,13607.0
2024-04-11 10:00:00,451.88,451.94,450.32,450.32,31835.0,437.3348,437.3929,435.825,435.825,31835.0
2024-04-11 10:10:00,450.51,450.64,449.51,449.81,22161.0,436.0089,436.1347,435.0411,435.3314,22161.0
2024-04-11 10:20:00,449.96,450.06,449.03,449.33,16490.0,435.4766,435.5734,434.5766,434.8669,16490.0
2024-04-11 10:30:00,449.24,449.86,449.13,449.49,5587.0,434.7798,435.3798,434.6733,435.0217,5587.0
2024-04-11 10:40:00,449.85,450.08,448.94,448.94,4662.0,435.3702,435.5928,434.4895,434.4895,4662.0
2024-04-11 10:50:00,449.12,450.26,448.99,450.23,4264.0,434.6637,435.767,434.5378,435.7379,4264.0
2024-04-11 11:00:00,450.21,450.22,449.9,450.04,6936.0,435.7186,435.7282,435.4186,435.554,6936.0
2024-04-11 11:10:00,450.14,450.22,449.86,450.15,7254.0,435.6508,435.7282,435.3798,435.6605,7254.0
2024-04-11 11:20:00,450.21,450.55,450.01,450.24,24448.0,435.7186,436.0476,435.525,435.7476,24448.0
2024-04-11 11:30:00,450.26,451.13,450.17,451.13,8851.0,435.767,436.609,435.6799,436.609,8851.0
2024-04-11 11:40:00,451.17,451.51,451.06,451.51,5528.0,436.6477,436.9767,436.5412,436.9767,5528.0
2024-04-11 11:50:00,451.54,451.54,451.19,451.3,3134.0,437.0058,437.0058,436.667,436.7735,3134.0
2024-04-11 12:00:00,451.06,451.53,450.95,451.22,4580.0,436.5412,436.9961,436.4348,436.6961,4580.0
2024-04-11 12:10:00,451.5,451.85,451.33,451.74,6008.0,436.967,437.3058,436.8025,437.1993,6008.0
2024-04-11 12:20:00,451.63,451.85,451.52,451.56,4730.0,437.0929,437.3058,436.9864,437.0251,4730.0
2024-04-11 12:30:00,451.5,451.71,451.25,451.54,4701.0,436.967,437.1703,436.7251,437.0058,4701.0
2024-04-11 12:40:00,451.52,452.24,451.51,452.24,4059.0,436.9864,437.6832,436.9767,437.6832,4059.0
2024-04-11 12:50:00,452.28,452.37,452.05,452.24,6079.0,437.7219,437.809,437.4993,437.6832,6079.0
2024-04-11 13:00:00,452.1,452.91,452.05,452.86,4636.0,437.5477,438.3317,437.4993,438.2833,4636.0
2024-04-11 13:10:00,452.57,453.01,452.49,452.87,6101.0,438.0026,438.4284,437.9252,438.293,6101.0
2024-04-11 13:20:00,453.06,453.32,452.96,453.03,5122.0,438.4768,438.7285,438.3801,438.4478,5122.0
2024-04-11 13:30:00,453.12,453.44,452.81,452.89,5856.0,438.5349,438.8446,438.2349,438.3123,5856.0
2024-04-11 13:40:00,452.85,452.85,452.34,452.84,2593.0,438.2736,438.2736,437.78,438.2639,2593.0
2024-04-11 13:50:00,452.78,453.0,452.72,452.93,3244.0,438.2058,438.4188,438.1478,438.351,3244.0
2024-04-11 14:00:00,452.96,453.75,452.84,453.6,4863.0,438.3801,439.1446,438.2639,438.9995,4863.0
2024-04-11 14:10:00,453.47,453.47,452.76,452.76,6301.0,438.8736,438.8736,438.1865,438.1865,6301.0
2024-04-11 14:20:00,452.77,453.3,452.76,453.23,3608.0,438.1962,438.7091,438.1865,438.6414,3608.0
2024-04-11 14:30:00,453.12,453.68,453.11,453.56,8316.0,438.5349,439.0769,438.5252,438.9607,8316.0
2024-04-11 14:40:00,453.52,453.56,453.11,453.11,4813.0,438.922,438.9607,438.5252,438.5252,4813.0
2024-04-11 14:50:00,453.07,453.59,453.0,453.38,4295.0,438.4865,438.9898,438.4188,438.7865,4295.0
2024-04-11 15:00:00,453.36,453.59,453.24,453.36,6739.0,438.7672,438.9898,438.651,438.7672,6739.0
2024-04-11 15:10:00,453.26,453.43,452.86,453.0,6120.0,438.6704,438.8349,438.2833,438.4188,6120.0
2024-04-11 15:20:00,452.81,453.21,452.74,453.12,6383.0,438.2349,438.622,438.1671,438.5349,6383.0
2024-04-11 15:30:00,453.11,453.33,452.93,453.08,6477.0,438.5252,438.7381,438.351,438.4962,6477.0
2024-04-11 15:40:00,453.17,453.24,452.37,452.37,12744.0,438.5833,438.651,437.809,437.809,12744.0
2024-04-11 15:50:00,452.37,453.03,452.13,452.19,52530.0,437.809,438.4478,437.5768,437.6348,52530.0
2024-04-12 09:30:00,454.11,457.12,453.52,456.83,54777.0,439.493,442.4062,438.922,442.1255,54777.0
2024-04-12 09:40:00,456.77,457.98,455.89,457.66,22890.0,442.0674,443.2385,441.2157,442.9288,22890.0
2024-04-12 09:50:00,457.95,457.95,455.46,455.84,16120.0,443.2094,443.2094,440.7996,441.1674,16120.0
2024-04-12 10:00:00,455.06,455.67,454.55,455.1,16269.0,440.4125,441.0028,439.9189,440.4512,16269.0
2024-04-12 10:10:00,455.1,455.11,454.5,454.81,11335.0,440.4512,440.4608,439.8705,440.1705,11335.0
2024-04-12 10:20:00,454.54,455.99,454.52,455.99,9174.0,439.9092,441.3125,439.8898,441.3125,9174.0
2024-04-12 10:30:00,455.99,456.26,455.49,455.9,17916.0,441.3125,441.5738,440.8286,441.2254,17916.0
2024-04-12 10:40:00,455.81,456.0,455.51,455.82,4537.0,441.1383,441.3222,440.848,441.148,4537.0
2024-04-12 10:50:00,455.84,456.57,455.54,456.0,10769.0,441.1674,441.8739,440.877,441.3222,10769.0
2024-04-12 11:00:00,455.97,456.34,455.84,456.03,6330.0,441.2932,441.6513,441.1674,441.3512,6330.0
2024-04-12 11:10:00,456.11,456.4,455.39,455.5,10801.0,441.4287,441.7093,440.7318,440.8383,10801.0
2024-04-12 11:20:00,455.5,455.5,454.68,455.22,23035.0,440.8383,440.8383,440.0447,440.5673,23035.0
2024-04-12 11:30:00,455.17,455.35,453.7,453.94,12157.0,440.5189,440.6931,439.0962,439.3285,12157.0
2024-04-12 11:40:00,453.81,453.91,453.36,453.36,7024.0,439.2027,439.2995,438.7672,438.7672,7024.0
2024-04-12 11:50:00,453.19,453.27,452.89,453.17,3423.0,438.6027,438.6801,438.3123,438.5833,3423.0
2024-04-12 12:00:00,453.17,453.57,453.07,453.2,5422.0,438.5833,438.9704,438.4865,438.6123,5422.0
2024-04-12 12:10:00,453.35,453.47,453.08,453.4,7083.0,438.7575,438.8736,438.4962,438.8059,7083.0
2024-04-12 12:20:00,453.4,453.84,453.06,453.25,6763.0,438.8059,439.2317,438.4768,438.6607,6763.0
2024-04-12 12:30:00,453.11,453.35,450.7,450.93,13949.0,438.5252,438.7575,436.1928,436.4154,13949.0
2024-04-12 12:40:00,450.93,451.8,450.86,451.55,9146.0,436.4154,437.2574,436.3476,437.0154,9146.0
2024-04-12 12:50:00,451.55,451.7,451.0,451.18,8750.0,437.0154,437.1606,436.4831,436.6573,8750.0
2024-04-12 13:00:00,450.88,451.7,450.68,450.94,10012.0,436.367,437.1606,436.1734,436.4251,10012.0
2024-04-12 13:10:00,451.03,452.21,450.87,451.97,7129.0,436.5122,437.6542,436.3573,437.4219,7129.0
2024-04-12 13:20:00,451.91,452.35,451.85,452.16,14295.0,437.3639,437.7897,437.3058,437.6058,14295.0
2024-04-12 13:30:00,452.22,452.8,452.02,452.8,18222.0,437.6639,438.2252,437.4703,438.2252,18222.0
2024-04-12 13:40:00,452.95,453.67,452.82,453.67,11531.0,438.3704,439.0672,438.2446,439.0672,11531.0
2024-04-12 13:50:00,453.62,453.69,453.01,453.26,6706.0,439.0188,439.0866,438.4284,438.6704,6706.0
2024-04-12 14:00:00,453.26,453.81,453.05,453.78,6964.0,438.6704,439.2027,438.4672,439.1737,6964.0
2024-04-12 14:10:00,453.82,453.83,453.02,453.2,5497.0,439.2124,439.2221,438.4381,438.6123,5497.0
2024-04-12 14:20:00,453.3,453.41,452.89,453.19,7406.0,438.7091,438.8156,438.3123,438.6027,7406.0
2024-04-12 14:30:00,453.19,453.19,452.64,452.77,7338.0,438.6027,438.6027,438.0704,438.1962,7338.0
2024-04-12 14:40:00,453.01,453.18,451.94,451.94,8520.0,438.4284,438.593,437.3929,437.3929,8520.0
2024-04-12 14:50:00,451.94,452.1,450.58,450.58,18157.0,437.3929,437.5477,436.0767,436.0767,18157.0
2024-04-12 15:00:00,450.8,451.62,450.11,451.04,15358.0,436.2896,437.0832,435.6218,436.5219,15358.0
2024-04-12 15:10:00,451.04,451.41,450.8,451.41,7663.0,436.5219,436.8799,436.2896,436.8799,7663.0
2024-04-12 15:20:00,451.41,451.78,451.18,451.19,6304.0,436.8799,437.238,436.6573,436.667,6304.0
2024-04-12 15:30:00,451.31,451.92,450.92,451.8,21109.0,436.7832,437.3735,436.4057,437.2574,21109.0
2024-04-12 15:40:00,451.74,452.11,450.97,451.03,26485.0,437.1993,437.5574,436.4541,436.5122,26485.0
2024-04-12 15:50:00,451.07,451.61,450.25,450.36,107462.0,436.5509,437.0735,435.7573,435.8637,107462.0
2024-04-15 09:30:00,458.99,459.31,456.0,457.0,90865.0,444.216,444.5257,441.3222,442.29,90865.0
2024-04-15 09:40:00,456.76,459.12,455.17,455.17,62064.0,442.0577,444.3418,440.5189,440.5189,62064.0
2024-04-15 09:50:00,455.11,456.0,454.03,455.3,26919.0,440.4608,441.3222,439.4156,440.6447,26919.0
2024-04-15 10:00:00,455.12,455.41,453.55,453.55,26977.0,440.4705,440.7512,438.9511,438.9511,26977.0
2024-04-15 10:10:00,453.33,453.74,452.64,452.81,8502.0,438.7381,439.1349,438.0704,438.2349,8502.0
2024-04-15 10:20:00,452.71,452.93,451.94,452.2,11774.0,438.1381,438.351,437.3929,437.6445,11774.0
2024-04-15 10:30:00,452.25,452.84,451.63,452.49,28287.0,437.6929,438.2639,437.0929,437.9252,28287.0
2024-04-15 10:40:00,452.52,453.75,452.51,453.64,25078.0,437.9542,439.1446,437.9445,439.0382,25078.0
2024-04-15 10:50:00,453.68,455.55,453.55,454.15,49300.0,439.0769,440.8867,438.9511,439.5318,49300.0
2024-04-15 11:00:00,454.15,454.22,453.3,453.83,19954.0,439.5318,439.5995,438.7091,439.2221,19954.0
2024-04-15 11:10:00,453.83,455.09,453.81,455.09,8668.0,439.2221,440.4415,439.2027,440.4415,8668.0
2024-04-15 11:20:00,455.0,455.19,454.36,455.16,19412.0,440.3544,440.5383,439.735,440.5092,19412.0
2024-04-15 11:30:00,455.0,456.11,455.0,455.68,15484.0,440.3544,441.4287,440.3544,441.0125,15484.0
2024-04-15 11:40:00,455.63,455.76,455.18,455.76,9961.0,440.9641,441.0899,440.5286,441.0899,9961.0
2024-04-15 11:50:00,455.67,456.43,455.67,456.02,6231.0,441.0028,441.7384,441.0028,441.3416,6231.0
2024-04-15 12:00:00,456.03,456.05,455.14,455.28,8412.0,441.3512,441.3706,440.4899,440.6254,8412.0
2024-04-15 12:10:00,455.14,455.67,454.97,455.25,11349.0,440.4899,441.0028,440.3254,440.5963,11349.0
2024-04-15 12:20:00,455.11,455.11,454.08,454.24,4433.0,440.4608,440.4608,439.464,439.6189,4433.0
2024-04-15 12:30:00,454.18,454.27,453.44,453.55,5584.0,439.5608,439.6479,438.8446,438.9511,5584.0
2024-04-15 12:40:00,453.53,453.99,453.49,453.99,5506.0,438.9317,439.3769,438.893,439.3769,5506.0
2024-04-15 12:50:00,453.88,454.96,453.88,454.69,9634.0,439.2704,440.3157,439.2704,440.0544,9634.0
2024-04-15 13:00:00,455.01,455.05,454.62,454.72,8781.0,440.3641,440.4028,439.9866,440.0834,8781.0
2024-04-15 13:10:00,454.79,454.96,454.33,454.34,5907.0,440.1512,440.3157,439.706,439.7156,5907.0
2024-04-15 13:20:00,454.35,454.51,453.83,453.83,10538.0,439.7253,439.8802,439.2221,439.2221,10538.0
2024-04-15 13:30:00,453.64,456.08,453.26,455.49,43958.0,439.0382,441.3996,438.6704,440.8286,43958.0
2024-04-15 13:40:00,455.24,455.77,454.73,454.93,14238.0,440.5867,441.0996,440.0931,440.2866,14238.0
2024-04-15 13:50:00,454.7,455.56,454.69,455.41,31667.0,440.064,440.8964,440.0544,440.7512,31667.0
2024-04-15 14:00:00,455.34,455.56,454.93,455.0,22880.0,440.6834,440.8964,440.2866,440.3544,22880.0
2024-04-15 14:10:00,454.84,454.84,453.91,454.2,13173.0,440.1995,440.1995,439.2995,439.5801,13173.0
2024-04-15 14:20:00,454.29,454.46,453.75,453.95,6962.0,439.6672,439.8318,439.1446,439.3382,6962.0
2024-04-15 14:30:00,453.95,458.88,453.91,456.09,146618.0,439.3382,444.1095,439.2995,441.4093,146618.0
2024-04-15 14:40:00,456.32,456.32,453.1,453.37,115551.0,441.6319,441.6319,438.5155,438.7769,115551.0
2024-04-15 14:50:00,453.41,454.33,453.08,453.77,51006.0,438.8156,439.706,438.4962,439.164,51006.0
2024-04-15 15:00:00,454.03,455.56,453.72,455.27,50413.0,439.4156,440.8964,439.1156,440.6157,50413.0
2024-04-15 15:10:00,455.27,455.67,453.84,454.67,56637.0,440.6157,441.0028,439.2317,440.035,56637.0
2024-04-15 15:20:00,454.41,456.06,454.39,455.38,36623.0,439.7834,441.3803,439.764,440.7222,36623.0
2024-04-15 15:30:00,455.26,455.6,453.91,454.06,33251.0,440.606,440.9351,439.2995,439.4446,33251.0
2024-04-15 15:40:00,453.9,454.29,453.2,453.93,54844.0,439.2898,439.6672,438.6123,439.3188,54844.0
2024-04-15 15:50:00,453.8,454.16,452.76,453.09,159302.0,439.193,439.5414,438.1865,438.5059,159302.0
2024-04-16 09:30:00,454.71,456.84,453.62,455.98,58334.0,440.0737,442.1352,439.0188,441.3028,58334.0
2024-04-16 09:40:00,455.82,457.09,454.5,456.39,30215.0,441.148,442.3771,439.8705,441.6996,30215.0
2024-04-16 09:50:00,456.45,458.48,456.4,457.47,37193.0,441.7577,443.7224,441.7093,442.7449,37193.0
2024-04-16 10:00:00,457.49,457.67,456.65,457.67,19211.0,442.7642,442.9384,441.9513,442.9384,19211.0
2024-04-16 10:10:00,457.68,458.85,457.32,457.48,25508.0,442.9481,444.0805,442.5997,442.7546,25508.0
2024-04-16 10:20:00,457.15,457.4,456.38,456.76,8913.0,442.4352,442.6771,441.69,442.0577,8913.0
2024-04-16 10:30:00,456.8,456.8,454.79,454.79,10646.0,442.0965,442.0965,440.1512,440.1512,10646.0
2024-04-16 10:40:00,455.15,456.31,455.0,455.32,16609.0,440.4996,441.6222,440.3544,440.6641,16609.0
2024-04-16 10:50:00,455.72,455.73,454.68,455.46,11922.0,441.0512,441.0609,440.0447,440.7996,11922.0
2024-04-16 11:00:00,455.47,455.57,454.05,454.47,11398.0,440.8093,440.906,439.435,439.8415,11398.0
2024-04-16 11:10:00,454.81,455.79,454.52,455.42,8195.0,440.1705,441.119,439.8898,440.7609,8195.0
2024-04-16 11:20:00,455.56,455.76,455.13,455.23,7314.0,440.8964,441.0899,440.4802,440.577,7314.0
2024-04-16 11:30:00,455.34,456.45,455.32,456.3,5831.0,440.6834,441.7577,440.6641,441.6125,5831.0
2024-04-16 11:40:00,456.42,456.98,456.11,456.29,7846.0,441.7287,442.2707,441.4287,441.6029,7846.0
2024-04-16 11:50:00,456.45,457.8,456.45,457.12,10670.0,441.7577,443.0643,441.7577,442.4062,10670.0
2024-04-16 12:00:00,457.02,457.09,456.57,456.95,5699.0,442.3094,442.3771,441.8739,442.2416,5699.0
2024-04-16 12:10:00,456.7,456.98,456.45,456.7,5721.0,441.9997,442.2707,441.7577,441.9997,5721.0
2024-04-16 12:20:00,456.78,457.75,456.62,457.57,8967.0,442.0771,443.0159,441.9222,442.8417,8967.0
2024-04-16 12:30:00,457.61,457.71,457.2,457.45,3432.0,442.8804,442.9772,442.4836,442.7255,3432.0
2024-04-16 12:40:00,457.33,457.59,457.24,457.47,6481.0,442.6094,442.861,442.5223,442.7449,6481.0
2024-04-16 12:50:00,457.53,457.53,456.81,456.81,7528.0,442.803,442.803,442.1061,442.1061,7528.0
2024-04-16 13:00:00,456.81,456.89,456.23,456.78,5035.0,442.1061,442.1836,441.5448,442.0771,5035.0
2024-04-16 13:10:00,456.77,457.07,456.5,456.67,6128.0,442.0674,442.3578,441.8061,441.9706,6128.0
2024-04-16 13:20:00,456.6,456.79,456.13,456.13,5248.0,441.9029,442.0868,441.448,441.448,5248.0
2024-04-16 13:30:00,455.97,456.76,455.6,456.36,5885.0,441.2932,442.0577,440.9351,441.6706,5885.0
2024-04-16 13:40:00,456.8,457.05,456.54,456.67,3953.0,442.0965,442.3384,441.8448,441.9706,3953.0
2024-04-16 13:50:00,456.53,456.61,455.77,456.51,15728.0,441.8351,441.9126,441.0996,441.8158,15728.0
2024-04-16 14:00:00,456.42,457.57,456.34,457.56,9664.0,441.7287,442.8417,441.6513,442.832,9664.0
2024-04-16 14:10:00,457.49,457.75,456.5,456.79,7219.0,442.7642,443.0159,441.8061,442.0868,7219.0
2024-04-16 14:20:00,456.48,456.59,455.62,455.69,7732.0,441.7868,441.8932,440.9544,441.0222,7732.0
2024-04-16 14:30:00,455.87,456.73,455.76,456.58,10760.0,441.1964,442.0287,441.0899,441.8835,10760.0
2024-04-16 14:40:00,456.51,457.03,456.42,457.02,10531.0,441.8158,442.319,441.7287,442.3094,10531.0
2024-04-16 14:50:00,457.05,457.88,457.05,457.83,8264.0,442.3384,443.1417,442.3384,443.0933,8264.0
2024-04-16 15:00:00,457.82,457.85,457.25,457.36,8237.0,443.0836,443.1127,442.532,442.6384,8237.0
2024-04-16 15:10:00,457.36,457.54,456.86,456.87,8118.0,442.6384,442.8126,442.1545,442.1642,8118.0
2024-04-16 15:20:00,456.95,457.73,456.95,457.72,8316.0,442.2416,442.9965,442.2416,442.9868,8316.0
2024-04-16 15:30:00,457.75,457.76,455.82,456.17,37387.0,443.0159,443.0256,441.148,441.4867,37387.0
2024-04-16 15:40:00,456.33,456.58,455.55,456.28,19714.0,441.6416,441.8835,440.8867,441.5932,19714.0
2024-04-16 15:50:00,456.34,456.54,454.21,454.32,117861.0,441.6513,441.8448,439.5898,439.6963,117861.0
2024-04-17 09:30:00,456.71,457.24,454.76,455.52,17891.0,442.0093,442.5223,440.1221,440.8577,17891.0
2024-04-17 09:40:00,455.25,456.37,455.12,456.37,3922.0,440.5963,441.6803,440.4705,441.6803,3922.0
2024-04-17 09:50:00,456.36,456.37,455.49,455.57,4212.0,441.6706,441.6803,440.8286,440.906,4212.0
2024-04-17 10:00:00,455.16,455.46,453.76,454.8,8387.0,440.5092,440.7996,439.1543,440.1608,8387.0
2024-04-17 10:10:00,454.58,454.98,454.38,454.97,8295.0,439.9479,440.335,439.7543,440.3254,8295.0
2024-04-17 10:20:00,455.27,455.48,454.51,454.96,4801.0,440.6157,440.8189,439.8802,440.3157,4801.0
2024-04-17 10:30:00,454.79,456.68,454.74,455.72,14606.0,440.1512,441.9803,440.1028,441.0512,14606.0
2024-04-17 10:40:00,455.49,455.51,454.9,454.9,1988.0,440.8286,440.848,440.2576,440.2576,1988.0
2024-04-17 10:50:00,454.76,454.76,453.79,453.79,3570.0,440.1221,440.1221,439.1833,439.1833,3570.0
2024-04-17 11:00:00,453.65,454.0,453.41,453.65,9199.0,439.0478,439.3866,438.8156,439.0478,9199.0
2024-04-17 11:10:00,453.81,454.24,453.38,454.06,4248.0,439.2027,439.6189,438.7865,439.4446,4248.0
2024-04-17 11:20:00,454.02,454.1,453.57,453.57,5109.0,439.4059,439.4834,438.9704,438.9704,5109.0
2024-04-17 11:30:00,453.3,453.48,452.7,452.94,8487.0,438.7091,438.8833,438.1284,438.3607,8487.0
2024-04-17 11:40:00,453.11,453.38,452.91,452.95,6454.0,438.5252,438.7865,438.3317,438.3704,6454.0
2024-04-17 11:50:00,452.71,453.17,452.35,452.35,8081.0,438.1381,438.5833,437.7897,437.7897,8081.0
2024-04-17 12:00:00,452.47,452.83,451.73,452.67,7862.0,437.9058,438.2542,437.1896,438.0994,7862.0
2024-04-17 12:10:00,452.79,453.21,452.65,453.2,6235.0,438.2155,438.622,438.08,438.6123,6235.0
2024-04-17 12:20:00,453.14,453.82,453.11,453.13,2775.0,438.5543,439.2124,438.5252,438.5446,2775.0
2024-04-17 12:30:00,452.78,453.05,452.6,452.65,2760.0,438.2058,438.4672,438.0316,438.08,2760.0
2024-04-17 12:40:00,452.86,453.42,452.86,453.21,3172.0,438.2833,438.8252,438.2833,438.622,3172.0
2024-04-17 12:50:00,453.21,453.41,452.72,452.91,4958.0,438.622,438.8156,438.1478,438.3317,4958.0
2024-04-17 13:00:00,452.75,453.35,452.55,453.19,14003.0,438.1768,438.7575,437.9833,438.6027,14003.0
2024-04-17 13:10:00,453.44,454.18,453.19,454.18,1732.0,438.8446,439.5608,438.6027,439.5608,1732.0
2024-04-17 13:20:00,454.18,454.69,454.03,454.69,3647.0,439.5608,440.0544,439.4156,440.0544,3647.0
2024-04-17 13:30:00,454.45,454.56,454.22,454.56,2100.0,439.8221,439.9286,439.5995,439.9286,2100.0
2024-04-17 13:40:00,454.56,454.7,454.21,454.65,4563.0,439.9286,440.064,439.5898,440.0157,4563.0
2024-04-17 13:50:00,454.58,454.72,454.06,454.06,3026.0,439.9479,440.0834,439.4446,439.4446,3026.0
2024-04-17 14:00:00,454.17,454.9,454.17,454.9,3678.0,439.5511,440.2576,439.5511,440.2576,3678.0
2024-04-17 14:10:00,454.72,454.72,453.99,454.56,5839.0,440.0834,440.0834,439.3769,439.9286,5839.0
2024-04-17 14:20:00,454.36,454.45,453.9,454.09,3560.0,439.735,439.8221,439.2898,439.4737,3560.0
2024-04-17 14:30:00,454.09,454.95,454.08,454.95,2396.0,439.4737,440.306,439.464,440.306,2396.0
2024-04-17 14:40:00,454.95,455.51,454.71,454.71,8088.0,440.306,440.848,440.0737,440.0737,8088.0
2024-04-17 14:50:00,454.87,455.09,454.37,454.6,4464.0,440.2286,440.4415,439.7447,439.9673,4464.0
2024-04-17 15:00:00,454.59,454.83,453.9,453.91,6400.0,439.9576,440.1899,439.2898,439.2995,6400.0
2024-04-17 15:10:00,453.92,453.92,453.53,453.6,5313.0,439.3092,439.3092,438.9317,438.9995,5313.0
2024-04-17 15:20:00,453.75,454.63,453.59,454.63,2759.0,439.1446,439.9963,438.9898,439.9963,2759.0
2024-04-17 15:30:00,454.66,455.12,454.65,454.94,7178.0,440.0253,440.4705,440.0157,440.2963,7178.0
2024-04-17 15:40:00,455.07,455.83,455.07,455.72,9685.0,440.4221,441.1577,440.4221,441.0512,9685.0
2024-04-17 15:50:00,455.57,456.2,455.14,455.87,58613.0,440.906,441.5158,440.4899,441.1964,58613.0
2024-04-18 09:30:00,454.84,456.85,454.26,456.01,19230.0,440.1995,442.1448,439.6382,441.3319,19230.0
2024-04-18 09:40:00,456.0,456.85,455.26,456.69,13122.0,441.3222,442.1448,440.606,441.99,13122.0
2024-04-18 09:50:00,456.58,457.52,456.58,457.52,6764.0,441.8835,442.7933,441.8835,442.7933,6764.0
2024-04-18 10:00:00,457.28,457.98,457.0,457.54,7107.0,442.561,443.2385,442.29,442.8126,7107.0
2024-04-18 10:10:00,457.55,457.55,456.73,457.19,2449.0,442.8223,442.8223,442.0287,442.4739,2449.0
2024-04-18 10:20:00,457.06,457.4,456.88,457.19,2563.0,442.3481,442.6771,442.1739,442.4739,2563.0
2024-04-18 10:30:00,457.24,457.39,456.9,456.9,2874.0,442.5223,442.6675,442.1932,442.1932,2874.0
2024-04-18 10:40:00,456.84,457.37,456.68,457.04,5038.0,442.1352,442.6481,441.9803,442.3287,5038.0
2024-04-18 10:50:00,457.09,458.05,456.92,458.0,4777.0,442.3771,443.3062,442.2126,443.2578,4777.0
2024-04-18 11:00:00,457.96,457.96,457.13,457.27,5279.0,443.2191,443.2191,442.4158,442.5513,5279.0
2024-04-18 11:10:00,457.3,457.77,457.25,457.52,3848.0,442.5804,443.0352,442.532,442.7933,3848.0
2024-04-18 11:20:00,457.4,457.54,456.98,456.98,4196.0,442.6771,442.8126,442.2707,442.2707,4196.0
2024-04-18 11:30:00,456.63,456.74,456.08,456.08,3576.0,441.9319,442.0384,441.3996,441.3996,3576.0
2024-04-18 11:40:00,456.12,456.2,455.78,456.1,7778.0,441.4383,441.5158,441.1093,441.419,7778.0
2024-04-18 11:50:00,456.2,456.75,456.13,456.61,4245.0,441.5158,442.0481,441.448,441.9126,4245.0
2024-04-18 12:00:00,456.7,456.7,456.25,456.25,1578.0,441.9997,441.9997,441.5642,441.5642,1578.0
2024-04-18 12:10:00,456.32,456.5,456.2,456.3,3572.0,441.6319,441.8061,441.5158,441.6125,3572.0
2024-04-18 12:20:00,456.29,456.49,456.11,456.4,6360.0,441.6029,441.7964,441.4287,441.7093,6360.0
2024-04-18 12:30:00,456.41,456.62,456.0,456.62,3689.0,441.719,441.9222,441.3222,441.9222,3689.0
2024-04-18 12:40:00,456.57,456.57,456.05,456.06,4204.0,441.8739,441.8739,441.3706,441.3803,4204.0
2024-04-18 12:50:00,456.0,456.0,455.02,455.29,9717.0,441.3222,441.3222,440.3737,440.6351,9717.0
2024-04-18 13:00:00,455.39,455.5,455.15,455.17,2415.0,440.7318,440.8383,440.4996,440.5189,2415.0
2024-04-18 13:10:00,455.17,455.46,454.95,455.15,4184.0,440.5189,440.7996,440.306,440.4996,4184.0
2024-04-18 13:20:00,455.11,455.37,455.04,455.37,2997.0,440.4608,440.7125,440.3931,440.7125,2997.0
2024-04-18 13:30:00,455.21,455.45,455.06,455.23,3552.0,440.5576,440.7899,440.4125,440.577,3552.0
2024-04-18 13:40:00,455.22,455.22,454.64,454.69,3102.0,440.5673,440.5673,440.006,440.0544,3102.0
2024-04-18 13:50:00,454.66,455.0,454.65,455.0,2735.0,440.0253,440.3544,440.0157,440.3544,2735.0
2024-04-18 14:00:00,454.87,454.99,454.7,454.91,2061.0,440.2286,440.3447,440.064,440.2673,2061.0
2024-04-18 14:10:00,454.88,455.48,454.75,455.48,2084.0,440.2383,440.8189,440.1124,440.8189,2084.0
2024-04-18 14:20:00,455.39,455.75,455.26,455.26,2590.0,440.7318,441.0802,440.606,440.606,2590.0
2024-04-18 14:30:00,455.22,455.37,454.9,454.96,2358.0,440.5673,440.7125,440.2576,440.3157,2358.0
2024-04-18 14:40:00,455.01,455.36,455.01,455.25,2372.0,440.3641,440.7028,440.3641,440.5963,2372.0
2024-04-18 14:50:00,455.24,455.31,454.95,454.96,3669.0,440.5867,440.6544,440.306,440.3157,3669.0
2024-04-18 15:00:00,454.86,455.07,454.65,454.65,7966.0,440.2189,440.4221,440.0157,440.0157,7966.0
2024-04-18 15:10:00,454.8,455.12,454.76,454.94,6072.0,440.1608,440.4705,440.1221,440.2963,6072.0
2024-04-18 15:20:00,455.04,455.1,454.76,455.1,4693.0,440.3931,440.4512,440.1221,440.4512,4693.0
2024-04-18 15:30:00,455.09,455.37,455.09,455.14,5444.0,440.4415,440.7125,440.4415,440.4899,5444.0
2024-04-18 15:40:00,455.37,456.02,455.19,455.93,7368.0,440.7125,441.3416,440.5383,441.2545,7368.0
2024-04-18 15:50:00,456.02,456.41,455.59,456.09,35397.0,441.3416,441.719,440.9254,441.4093,35397.0
2024-04-19 09:30:00,457.8,460.0,457.28,459.8,65659.0,443.0643,445.1934,442.561,444.9999,65659.0
2024-04-19 09:40:00,459.99,460.86,459.75,459.98,19358.0,445.1838,446.0258,444.9515,445.1741,19358.0
2024-04-19 09:50:00,459.98,460.64,459.58,460.5,8984.0,445.1741,445.8128,444.787,445.6774,8984.0
2024-04-19 10:00:00,460.47,461.1,460.29,461.01,12616.0,445.6483,446.258,445.4741,446.1709,12616.0
2024-04-19 10:10:00,460.92,462.59,460.92,462.15,23239.0,446.0838,447.7001,446.0838,447.2742,23239.0
2024-04-19 10:20:00,462.28,463.64,461.88,462.87,16273.0,447.4001,448.7163,447.0129,447.9711,16273.0
2024-04-19 10:30:00,462.57,462.59,461.37,461.6,10945.0,447.6807,447.7001,446.5194,446.7419,10945.0
2024-04-19 10:40:00,461.4,461.53,461.05,461.05,6526.0,446.5484,446.6742,446.2097,446.2097,6526.0
2024-04-19 10:50:00,460.94,461.79,460.9,461.79,8762.0,446.1032,446.9258,446.0645,446.9258,8762.0
2024-04-19 11:00:00,461.65,462.39,460.94,462.39,11130.0,446.7903,447.5065,446.1032,447.5065,11130.0
2024-04-19 11:10:00,462.24,462.42,461.67,462.41,4678.0,447.3613,447.5356,446.8097,447.5259,4678.0
2024-04-19 11:20:00,462.1,462.85,462.1,462.76,12381.0,447.2259,447.9517,447.2259,447.8646,12381.0
2024-04-19 11:30:00,462.62,462.97,462.22,462.95,6430.0,447.7291,448.0679,447.342,448.0485,6430.0
2024-04-19 11:40:00,463.0,463.8,462.91,463.59,14987.0,448.0969,448.8711,448.0098,448.6679,14987.0
2024-04-19 11:50:00,463.63,463.77,463.29,463.45,7621.0,448.7066,448.8421,448.3776,448.5324,7621.0
2024-04-19 12:00:00,463.34,463.58,462.67,462.76,19301.0,448.4259,448.6582,447.7775,447.8646,19301.0
2024-04-19 12:10:00,462.83,462.92,462.43,462.61,5370.0,447.9324,448.0195,447.5452,447.7194,5370.0
2024-04-19 12:20:00,462.59,463.38,462.5,463.18,6303.0,447.7001,448.4647,447.613,448.2711,6303.0
2024-04-19 12:30:00,463.07,463.64,462.88,463.59,6429.0,448.1646,448.7163,447.9807,448.6679,6429.0
2024-04-19 12:40:00,463.64,464.2,463.58,463.89,6083.0,448.7163,449.2583,448.6582,448.9582,6083.0
2024-04-19 12:50:00,464.0,464.75,463.84,464.61,8368.0,449.0647,449.7906,448.9098,449.6551,8368.0
2024-04-19 13:00:00,464.71,465.36,464.56,464.74,14129.0,449.7518,450.3809,449.6067,449.7809,14129.0
2024-04-19 13:10:00,464.63,464.63,463.97,464.25,3583.0,449.6744,449.6744,449.0357,449.3067,3583.0
2024-04-19 13:20:00,464.34,464.82,464.2,464.62,6826.0,449.3938,449.8583,449.2583,449.6647,6826.0
2024-04-19 13:30:00,464.32,464.67,463.81,463.95,14244.0,449.3744,449.7131,448.8808,449.0163,14244.0
2024-04-19 13:40:00,464.09,464.55,464.08,464.32,4803.0,449.1518,449.597,449.1421,449.3744,4803.0
2024-04-19 13:50:00,464.44,465.11,464.38,464.98,9210.0,449.4905,450.139,449.4325,450.0132,9210.0
2024-04-19 14:00:00,465.0,465.21,464.41,464.56,4389.0,450.0325,450.2357,449.4615,449.6067,4389.0
2024-04-19 14:10:00,464.7,464.73,463.98,464.49,7341.0,449.7422,449.7712,449.0453,449.5389,7341.0
2024-04-19 14:20:00,464.62,465.11,464.41,464.88,12335.0,449.6647,450.139,449.4615,449.9164,12335.0
2024-04-19 14:30:00,464.73,465.1,464.59,464.59,9829.0,449.7712,450.1293,449.6357,449.6357,9829.0
2024-04-19 14:40:00,464.31,464.55,463.96,464.55,8686.0,449.3647,449.597,449.026,449.597,8686.0
2024-04-19 14:50:00,464.35,464.74,464.06,464.61,7809.0,449.4034,449.7809,449.1228,449.6551,7809.0
2024-04-19 15:00:00,464.43,464.84,464.32,464.58,6474.0,449.4809,449.8777,449.3744,449.626,6474.0
2024-04-19 15:10:00,464.58,464.58,464.26,464.53,7998.0,449.626,449.626,449.3163,449.5776,7998.0
2024-04-19 15:20:00,464.37,464.5,463.44,464.37,22662.0,449.4228,449.5486,448.5227,449.4228,22662.0
2024-04-19 15:30:00,464.4,464.68,463.99,464.17,14239.0,449.4518,449.7228,449.055,449.2292,14239.0
2024-04-19 15:40:00,464.21,464.77,464.07,464.15,11927.0,449.2679,449.8099,449.1324,449.2099,11927.0
2024-04-19 15:50:00,464.0,464.07,463.3,464.05,54197.0,449.0647,449.1324,448.3872,449.1131,54197.0
2024-04-22 09:30:00,465.23,469.54,465.2,466.48,57291.0,450.2551,454.4264,450.2261,451.4649,57291.0
2024-04-22 09:40:00,466.42,466.42,461.75,462.74,28068.0,451.4068,451.4068,446.8871,447.8453,28068.0
2024-04-22 09:50:00,463.2,465.74,462.8,465.74,15932.0,448.2904,450.7487,447.9033,450.7487,15932.0
2024-04-22 10:00:00,465.14,465.71,463.55,464.06,10824.0,450.168,450.7197,448.6292,449.1228,10824.0
2024-04-22 10:10:00,464.2,464.59,463.35,463.99,10624.0,449.2583,449.6357,448.4356,449.055,10624.0
2024-04-22 10:20:00,464.01,465.35,463.56,464.54,21747.0,449.0744,450.3712,448.6389,449.5873,21747.0
2024-04-22 10:30:00,464.75,464.83,462.5,463.12,21800.0,449.7906,449.868,447.613,448.213,21800.0
2024-04-22 10:40:00,463.35,464.3,463.08,463.08,10864.0,448.4356,449.355,448.1743,448.1743,10864.0
2024-04-22 10:50:00,463.3,464.44,463.3,463.93,11708.0,448.3872,449.4905,448.3872,448.997,11708.0
2024-04-22 11:00:00,463.88,464.16,463.42,464.0,10215.0,448.9486,449.2195,448.5034,449.0647,10215.0
2024-04-22 11:10:00,464.19,464.74,463.81,464.7,23705.0,449.2486,449.7809,448.8808,449.7422,23705.0
2024-04-22 11:20:00,464.7,465.0,464.04,464.79,17645.0,449.7422,450.0325,449.1034,449.8293,17645.0
2024-04-22 11:30:00,464.79,465.25,463.31,463.91,20407.0,449.8293,450.2745,448.3969,448.9776,20407.0
2024-04-22 11:40:00,464.02,464.34,463.1,463.94,22624.0,449.0841,449.3938,448.1937,449.0066,22624.0
2024-04-22 11:50:00,464.2,465.8,464.06,464.61,17240.0,449.2583,450.8068,449.1228,449.6551,17240.0
2024-04-22 12:00:00,464.77,464.77,463.89,464.0,11110.0,449.8099,449.8099,448.9582,449.0647,11110.0
2024-04-22 12:10:00,464.1,464.33,462.51,463.06,22094.0,449.1615,449.3841,447.6227,448.155,22094.0
2024-04-22 12:20:00,463.2,464.0,462.83,463.73,8233.0,448.2904,449.0647,447.9324,448.8034,8233.0
2024-04-22 12:30:00,463.44,464.21,463.44,464.02,10360.0,448.5227,449.2679,448.5227,449.0841,10360.0
2024-04-22 12:40:00,464.02,464.39,463.84,464.39,19853.0,449.0841,449.4421,448.9098,449.4421,19853.0
2024-04-22 12:50:00,464.48,464.64,463.62,464.33,30286.0,449.5292,449.6841,448.6969,449.3841,30286.0
2024-04-22 13:00:00,464.46,465.2,464.21,464.4,13643.0,449.5099,450.2261,449.2679,449.4518,13643.0
2024-04-22 13:10:00,464.29,464.6,463.93,464.17,21186.0,449.3454,449.6454,448.997,449.2292,21186.0
2024-04-22 13:20:00,464.5,466.59,464.14,466.59,8340.0,449.5486,451.5713,449.2002,451.5713,8340.0
2024-04-22 13:30:00,466.45,467.3,466.25,466.97,9753.0,451.4358,452.2585,451.2423,451.9391,9753.0
2024-04-22 13:40:00,467.15,467.74,466.9,467.09,9669.0,452.1133,452.6843,451.8714,452.0552,9669.0
2024-04-22 13:50:00,467.13,467.46,466.46,466.67,5526.0,452.0939,452.4133,451.4455,451.6488,5526.0
2024-04-22 14:00:00,466.7,466.8,465.87,466.0,9912.0,451.6778,451.7746,450.8745,451.0003,9912.0
2024-04-22 14:10:00,465.91,466.28,465.26,465.51,7931.0,450.9132,451.2713,450.2841,450.5261,7931.0
2024-04-22 14:20:00,465.37,465.76,465.35,465.58,7974.0,450.3906,450.768,450.3712,450.5938,7974.0
2024-04-22 14:30:00,465.52,465.81,464.7,464.86,9782.0,450.5358,450.8164,449.7422,449.897,9782.0
2024-04-22 14:40:00,464.7,464.82,463.53,463.56,14193.0,449.7422,449.8583,448.6098,448.6389,14193.0
2024-04-22 14:50:00,463.55,464.17,463.25,464.1,18719.0,448.6292,449.2292,448.3388,449.1615,18719.0
2024-04-22 15:00:00,464.24,464.24,463.0,463.18,16952.0,449.297,449.297,448.0969,448.2711,16952.0
2024-04-22 15:10:00,463.32,463.33,462.2,462.35,16048.0,448.4066,448.4163,447.3226,447.4678,16048.0
2024-04-22 15:20:00,462.3,462.46,461.85,462.07,21712.0,447.4194,447.5743,446.9839,447.1968,21712.0
2024-04-22 15:30:00,462.06,462.15,461.42,461.85,13160.0,447.1871,447.2742,446.5677,446.9839,13160.0
2024-04-22 15:40:00,461.89,462.12,461.47,461.71,25263.0,447.0226,447.2452,446.6161,446.8484,25263.0
2024-04-22 15:50:00,461.68,461.76,460.41,461.55,75501.0,446.8194,446.8968,445.5903,446.6936,75501.0
2024-04-23 09:30:00,466.11,473.54,465.66,471.01,76816.0,451.1068,458.2976,450.6713,455.8491,76816.0
2024-04-23 09:40:00,470.75,471.3,466.51,467.73,24135.0,455.5974,456.1297,451.4939,452.6746,24135.0
2024-04-23 09:50:00,467.46,469.36,467.0,467.07,26977.0,452.4133,454.2522,451.9681,452.0359,26977.0
2024-04-23 10:00:00,466.64,467.57,462.82,463.48,40062.0,451.6197,452.5198,447.9227,448.5614,40062.0
2024-04-23 10:10:00,463.37,465.11,463.36,464.38,15507.0,448.455,450.139,448.4453,449.4325,15507.0
2024-04-23 10:20:00,464.13,464.17,461.39,461.39,18712.0,449.1905,449.2292,446.5387,446.5387,18712.0
2024-04-23 10:30:00,461.66,462.65,460.37,460.65,18258.0,446.8,447.7582,445.5515,445.8225,18258.0
2024-04-23 10:40:00,460.54,461.75,460.42,461.32,39201.0,445.7161,446.8871,445.5999,446.471,39201.0
2024-04-23 10:50:00,461.26,462.12,460.11,461.3,45097.0,446.4129,447.2452,445.2999,446.4516,45097.0
2024-04-23 11:00:00,461.17,461.48,457.66,458.31,24820.0,446.3258,446.6258,442.9288,443.5578,24820.0
2024-04-23 11:10:00,458.57,460.91,458.44,460.33,19136.0,443.8095,446.0742,443.6837,445.5128,19136.0
2024-04-23 11:20:00,460.47,461.59,459.58,461.42,19740.0,445.6483,446.7323,444.787,446.5677,19740.0
2024-04-23 11:30:00,461.08,464.21,461.0,464.21,22341.0,446.2387,449.2679,446.1613,449.2679,22341.0
2024-04-23 11:40:00,464.17,464.86,463.51,464.86,13188.0,449.2292,449.897,448.5905,449.897,13188.0
2024-04-23 11:50:00,464.88,466.24,464.41,465.61,19553.0,449.9164,451.2326,449.4615,450.6229,19553.0
2024-04-23 12:00:00,465.74,466.03,464.95,465.29,8396.0,450.7487,451.0294,449.9841,450.3132,8396.0
2024-04-23 12:10:00,465.37,465.37,463.43,463.46,6672.0,450.3906,450.3906,448.513,448.5421,6672.0
2024-04-23 12:20:00,463.15,463.15,461.45,461.52,10543.0,448.2421,448.2421,446.5968,446.6645,10543.0
2024-04-23 12:30:00,461.86,463.34,461.64,462.56,17714.0,446.9936,448.4259,446.7807,447.671,17714.0
2024-04-23 12:40:00,462.62,464.01,462.21,464.0,6506.0,447.7291,449.0744,447.3323,449.0647,6506.0
2024-04-23 12:50:00,464.0,464.63,463.68,463.68,11342.0,449.0647,449.6744,448.755,448.755,11342.0
2024-04-23 13:00:00,463.65,463.77,462.33,462.33,6825.0,448.726,448.8421,447.4485,447.4485,6825.0
2024-04-23 13:10:00,462.46,462.73,461.56,462.04,5693.0,447.5743,447.8356,446.7032,447.1678,5693.0
2024-04-23 13:20:00,461.93,462.13,461.0,461.5,16604.0,447.0613,447.2549,446.1613,446.6452,16604.0
2024-04-23 13:30:00,461.4,461.81,461.0,461.35,12747.0,446.5484,446.9452,446.1613,446.5,12747.0
2024-04-23 13:40:00,461.26,461.68,461.17,461.46,12060.0,446.4129,446.8194,446.3258,446.6065,12060.0
2024-04-23 13:50:00,461.72,461.74,460.53,460.76,13541.0,446.8581,446.8774,445.7064,445.929,13541.0
2024-04-23 14:00:00,460.67,460.86,460.36,460.37,14333.0,445.8419,446.0258,445.5419,445.5515,14333.0
2024-04-23 14:10:00,460.36,460.38,459.38,459.46,10884.0,445.5419,445.5612,444.5934,444.6708,10884.0
2024-04-23 14:20:00,459.45,461.29,459.22,461.29,14396.0,444.6612,446.4419,444.4386,446.4419,14396.0
2024-04-23 14:30:00,461.29,461.61,460.39,460.52,9613.0,446.4419,446.7516,445.5709,445.6967,9613.0
2024-04-23 14:40:00,460.5,461.03,460.24,460.53,11433.0,445.6774,446.1903,445.4257,445.7064,11433.0
2024-04-23 14:50:00,460.56,460.56,459.3,459.72,11884.0,445.7354,445.7354,444.516,444.9225,11884.0
2024-04-23 15:00:00,459.84,459.98,459.59,459.61,6206.0,445.0386,445.1741,444.7966,444.816,6206.0
2024-04-23 15:10:00,459.7,460.27,459.44,460.27,8472.0,444.9031,445.4548,444.6515,445.4548,8472.0
2024-04-23 15:20:00,460.29,460.45,459.51,459.6,9784.0,445.4741,445.629,444.7192,444.8063,9784.0
2024-04-23 15:30:00,459.43,460.21,459.21,460.19,12048.0,444.6418,445.3967,444.4289,445.3773,12048.0
2024-04-23 15:40:00,460.21,460.66,459.62,460.65,19717.0,445.3967,445.8322,444.8257,445.8225,19717.0
2024-04-23 15:50:00,460.55,461.23,459.46,460.18,76742.0,445.7257,446.3839,444.6708,445.3677,76742.0
2024-04-24 09:30:00,462.7,463.69,458.45,459.49,40372.0,447.8065,448.7647,443.6933,444.6999,40372.0
2024-04-24 09:40:00,459.06,459.55,456.53,457.13,14188.0,444.2837,444.7579,441.8351,442.4158,14188.0
2024-04-24 09:50:00,457.27,458.75,457.27,458.02,10777.0,442.5513,443.9837,442.5513,443.2772,10777.0
2024-04-24 10:00:00,458.44,458.58,456.25,456.28,18236.0,443.6837,443.8192,441.5642,441.5932,18236.0
2024-04-24 10:10:00,456.5,457.48,456.06,457.04,11484.0,441.8061,442.7546,441.3803,442.3287,11484.0
2024-04-24 10:20:00,456.92,458.6,456.88,458.46,6884.0,442.2126,443.8385,442.1739,443.703,6884.0
2024-04-24 10:30:00,458.26,458.79,458.07,458.08,3874.0,443.5095,444.0224,443.3256,443.3353,3874.0
2024-04-24 10:40:00,458.14,458.34,456.92,457.24,11565.0,443.3933,443.5869,442.2126,442.5223,11565.0
2024-04-24 10:50:00,457.68,458.51,457.51,458.3,5387.0,442.9481,443.7514,442.7836,443.5482,5387.0
2024-04-24 11:00:00,458.58,458.75,457.44,458.68,10152.0,443.8192,443.9837,442.7159,443.9159,10152.0
2024-04-24 11:10:00,458.64,459.62,458.63,459.57,9723.0,443.8772,444.8257,443.8675,444.7773,9723.0
2024-04-24 11:20:00,459.45,459.96,458.78,459.75,9784.0,444.6612,445.1547,444.0127,444.9515,9784.0
2024-04-24 11:30:00,459.39,459.48,458.43,458.62,4352.0,444.6031,444.6902,443.674,443.8579,4352.0
2024-04-24 11:40:00,458.64,458.97,458.27,458.5,7534.0,443.8772,444.1966,443.5191,443.7417,7534.0
2024-04-24 11:50:00,458.5,458.97,458.34,458.86,2918.0,443.7417,444.1966,443.5869,444.0901,2918.0
2024-04-24 12:00:00,459.39,459.71,458.87,459.06,17085.0,444.6031,444.9128,444.0998,444.2837,17085.0
2024-04-24 12:10:00,458.94,459.26,458.83,458.94,5715.0,444.1676,444.4773,444.0611,444.1676,5715.0
2024-04-24 12:20:00,458.88,459.08,458.48,458.85,6345.0,444.1095,444.3031,443.7224,444.0805,6345.0
2024-04-24 12:30:00,458.91,459.27,458.71,459.27,3610.0,444.1385,444.4869,443.945,444.4869,3610.0
2024-04-24 12:40:00,459.06,459.43,459.02,459.19,3597.0,444.2837,444.6418,444.245,444.4095,3597.0
2024-04-24 12:50:00,459.18,459.26,458.31,458.35,9852.0,444.3998,444.4773,443.5578,443.5966,9852.0
2024-04-24 13:00:00,458.26,458.62,458.11,458.12,7656.0,443.5095,443.8579,443.3643,443.374,7656.0
2024-04-24 13:10:00,458.18,458.83,458.17,458.83,6360.0,443.432,444.0611,443.4224,444.0611,6360.0
2024-04-24 13:20:00,458.77,459.56,458.73,459.56,6146.0,444.003,444.7676,443.9643,444.7676,6146.0
2024-04-24 13:30:00,459.49,459.97,459.36,459.97,4022.0,444.6999,445.1644,444.5741,445.1644,4022.0
2024-04-24 13:40:00,459.93,460.45,459.87,460.2,4929.0,445.1257,445.629,445.0676,445.387,4929.0
2024-04-24 13:50:00,460.25,460.75,460.01,460.52,6053.0,445.4354,445.9193,445.2031,445.6967,6053.0
2024-04-24 14:00:00,460.42,460.55,459.29,460.46,9931.0,445.5999,445.7257,444.5063,445.6386,9931.0
2024-04-24 14:10:00,460.43,460.69,460.33,460.45,7077.0,445.6096,445.8612,445.5128,445.629,7077.0
2024-04-24 14:20:00,460.55,460.62,460.23,460.43,4134.0,445.7257,445.7935,445.416,445.6096,4134.0
2024-04-24 14:30:00,460.5,460.56,459.72,460.22,5981.0,445.6774,445.7354,444.9225,445.4064,5981.0
2024-04-24 14:40:00,460.34,460.35,460.0,460.0,3185.0,445.5225,445.5322,445.1934,445.1934,3185.0
2024-04-24 14:50:00,460.03,460.11,459.64,459.7,5241.0,445.2225,445.2999,444.845,444.9031,5241.0
2024-04-24 15:00:00,459.57,459.69,459.02,459.02,6234.0,444.7773,444.8934,444.245,444.245,6234.0
2024-04-24 15:10:00,459.15,459.56,458.88,459.22,6128.0,444.3708,444.7676,444.1095,444.4386,6128.0
2024-04-24 15:20:00,459.14,459.53,459.02,459.17,7480.0,444.3611,444.7386,444.245,444.3902,7480.0
2024-04-24 15:30:00,459.17,459.54,459.16,459.37,6847.0,444.3902,444.7483,444.3805,444.5837,6847.0
2024-04-24 15:40:00,459.24,459.65,458.98,458.98,11775.0,444.4579,444.8547,444.2063,444.2063,11775.0
2024-04-24 15:50:00,459.12,459.72,458.81,459.15,73633.0,444.3418,444.9225,444.0418,444.3708,73633.0
2024-04-25 09:30:00,457.95,462.49,457.52,461.93,22419.0,443.2094,447.6033,442.7933,447.0613,22419.0
2024-04-25 09:40:00,461.49,462.47,460.97,461.78,12094.0,446.6355,447.5839,446.1322,446.9162,12094.0
2024-04-25 09:50:00,461.25,463.6,460.72,462.47,13901.0,446.4032,448.6776,445.8903,447.5839,13901.0
2024-04-25 10:00:00,462.45,462.72,460.98,461.2,11534.0,447.5646,447.8259,446.1419,446.3548,11534.0
2024-04-25 10:10:00,461.24,461.24,458.62,458.87,5970.0,446.3935,446.3935,443.8579,444.0998,5970.0
2024-04-25 10:20:00,458.49,459.39,458.49,459.01,6899.0,443.7321,444.6031,443.7321,444.2353,6899.0
2024-04-25 10:30:00,458.93,460.68,458.74,460.36,10072.0,444.1579,445.8516,443.974,445.5419,10072.0
2024-04-25 10:40:00,460.47,460.98,459.47,460.21,6252.0,445.6483,446.1419,444.6805,445.3967,6252.0
2024-04-25 10:50:00,460.15,460.93,460.04,460.21,3887.0,445.3386,446.0935,445.2322,445.3967,3887.0
2024-04-25 11:00:00,460.0,460.13,459.24,459.76,6955.0,445.1934,445.3193,444.4579,444.9612,6955.0
2024-04-25 11:10:00,460.04,460.04,459.23,459.45,6819.0,445.2322,445.2322,444.4482,444.6612,6819.0
2024-04-25 11:20:00,459.27,460.48,459.13,459.64,8794.0,444.4869,445.658,444.3515,444.845,8794.0
2024-04-25 11:30:00,459.8,460.2,459.08,459.08,3993.0,444.9999,445.387,444.3031,444.3031,3993.0
2024-04-25 11:40:00,459.24,459.89,459.21,459.3,6191.0,444.4579,445.087,444.4289,444.516,6191.0
2024-04-25 11:50:00,459.5,460.65,459.5,460.22,11459.0,444.7095,445.8225,444.7095,445.4064,11459.0
2024-04-25 12:00:00,460.36,460.67,460.09,460.67,3778.0,445.5419,445.8419,445.2806,445.8419,3778.0
2024-04-25 12:10:00,460.66,461.02,460.43,461.02,3988.0,445.8322,446.1806,445.6096,446.1806,3988.0
2024-04-25 12:20:00,461.02,461.4,460.95,461.26,3810.0,446.1806,446.5484,446.1129,446.4129,3810.0
2024-04-25 12:30:00,461.39,461.93,461.18,461.93,3622.0,446.5387,447.0613,446.3355,447.0613,3622.0
2024-04-25 12:40:00,462.09,463.2,461.82,462.65,7649.0,447.2162,448.2904,446.9549,447.7582,7649.0
2024-04-25 12:50:00,462.88,462.9,462.46,462.61,3598.0,447.9807,448.0001,447.5743,447.7194,3598.0
2024-04-25 13:00:00,462.86,463.07,462.7,463.06,2020.0,447.9614,448.1646,447.8065,448.155,2020.0
2024-04-25 13:10:00,462.91,463.25,461.95,462.12,6745.0,448.0098,448.3388,447.0807,447.2452,6745.0
2024-04-25 13:20:00,462.08,462.33,461.72,462.06,7211.0,447.2065,447.4485,446.8581,447.1871,7211.0
2024-04-25 13:30:00,462.01,462.4,461.83,462.15,3709.0,447.1388,447.5162,446.9645,447.2742,3709.0
2024-04-25 13:40:00,462.14,462.62,462.03,462.53,5943.0,447.2646,447.7291,447.1581,447.642,5943.0
2024-04-25 13:50:00,462.52,462.99,462.43,462.66,13123.0,447.6323,448.0872,447.5452,447.7678,13123.0
2024-04-25 14:00:00,462.66,463.0,462.24,462.97,15683.0,447.7678,448.0969,447.3613,448.0679,15683.0
2024-04-25 14:10:00,463.14,463.85,463.07,463.39,10014.0,448.2324,448.9195,448.1646,448.4743,10014.0
2024-04-25 14:20:00,463.37,463.59,462.81,462.81,5261.0,448.455,448.6679,447.913,447.913,5261.0
2024-04-25 14:30:00,462.76,463.37,462.76,463.14,2940.0,447.8646,448.455,447.8646,448.2324,2940.0
2024-04-25 14:40:00,463.14,463.31,462.89,462.95,2883.0,448.2324,448.3969,447.9904,448.0485,2883.0
2024-04-25 14:50:00,462.86,463.76,462.86,463.55,12843.0,447.9614,448.8324,447.9614,448.6292,12843.0
2024-04-25 15:00:00,463.52,464.32,463.52,464.01,7081.0,448.6001,449.3744,448.6001,449.0744,7081.0
2024-04-25 15:10:00,464.01,464.4,463.78,464.36,6386.0,449.0744,449.4518,448.8518,449.4131,6386.0
2024-04-25 15:20:00,464.37,464.97,464.22,464.93,9846.0,449.4228,450.0035,449.2776,449.9648,9846.0
2024-04-25 15:30:00,464.85,464.92,464.52,464.85,9907.0,449.8873,449.9551,449.568,449.8873,9907.0
2024-04-25 15:40:00,464.85,464.98,464.25,464.25,12597.0,449.8873,450.0132,449.3067,449.3067,12597.0
2024-04-25 15:50:00,464.5,465.6,464.23,464.93,82330.0,449.5486,450.6132,449.2873,449.9648,82330.0
2024-04-26 09:30:00,463.9,466.0,463.0,463.12,22680.0,448.9679,451.0003,448.0969,448.213,22680.0
2024-04-26 09:40:00,463.03,463.94,461.85,462.74,3979.0,448.1259,449.0066,446.9839,447.8453,3979.0
2024-04-26 09:50:00,461.95,463.2,461.95,463.18,3890.0,447.0807,448.2904,447.0807,448.2711,3890.0
2024-04-26 10:00:00,463.38,463.86,462.21,462.21,28311.0,448.4647,448.9292,447.3323,447.3323,28311.0
2024-04-26 10:10:00,462.2,462.2,460.2,460.25,14246.0,447.3226,447.3226,445.387,445.4354,14246.0
2024-04-26 10:20:00,460.28,460.9,460.13,460.38,20524.0,445.4644,446.0645,445.3193,445.5612,20524.0
2024-04-26 10:30:00,460.37,461.88,460.19,461.17,13540.0,445.5515,447.0129,445.3773,446.3258,13540.0
2024-04-26 10:40:00,461.11,461.19,460.35,460.37,14330.0,446.2677,446.3451,445.5322,445.5515,14330.0
2024-04-26 10:50:00,460.34,461.34,460.11,461.29,8706.0,445.5225,446.4903,445.2999,446.4419,8706.0
2024-04-26 11:00:00,461.31,461.31,459.54,459.65,7499.0,446.4613,446.4613,444.7483,444.8547,7499.0
2024-04-26 11:10:00,459.66,459.95,459.17,459.36,8920.0,444.8644,445.1451,444.3902,444.5741,8920.0
2024-04-26 11:20:00,459.52,460.64,459.36,460.46,7220.0,444.7289,445.8128,444.5741,445.6386,7220.0
2024-04-26 11:30:00,460.36,460.5,460.06,460.11,4215.0,445.5419,445.6774,445.2515,445.2999,4215.0
2024-04-26 11:40:00,459.97,460.95,459.96,460.32,6682.0,445.1644,446.1129,445.1547,445.5031,6682.0
2024-04-26 11:50:00,460.43,460.93,460.26,460.68,7412.0,445.6096,446.0935,445.4451,445.8516,7412.0
2024-04-26 12:00:00,460.6,461.2,460.38,461.07,7583.0,445.7741,446.3548,445.5612,446.229,7583.0
2024-04-26 12:10:00,461.52,461.8,461.22,461.64,6267.0,446.6645,446.9355,446.3742,446.7807,6267.0
2024-04-26 12:20:00,461.43,461.82,461.29,461.7,2877.0,446.5774,446.9549,446.4419,446.8387,2877.0
2024-04-26 12:30:00,461.56,461.72,461.37,461.6,4539.0,446.7032,446.8581,446.5194,446.7419,4539.0
2024-04-26 12:40:00,461.61,462.23,461.52,462.16,8376.0,446.7516,447.3517,446.6645,447.2839,8376.0
2024-04-26 12:50:00,462.39,462.59,461.87,461.87,7383.0,447.5065,447.7001,447.0033,447.0033,7383.0
2024-04-26 13:00:00,462.1,462.53,461.75,462.06,5209.0,447.2259,447.642,446.8871,447.1871,5209.0
2024-04-26 13:10:00,461.9,462.06,461.88,461.99,2311.0,447.0323,447.1871,447.0129,447.1194,2311.0
2024-04-26 13:20:00,462.11,462.45,461.95,461.95,2702.0,447.2355,447.5646,447.0807,447.0807,2702.0
2024-04-26 13:30:00,461.95,462.49,461.95,462.49,2541.0,447.0807,447.6033,447.0807,447.6033,2541.0
2024-04-26 13:40:00,462.58,462.59,462.05,462.31,2483.0,447.6904,447.7001,447.1775,447.4291,2483.0
2024-04-26 13:50:00,462.39,462.58,462.24,462.24,4605.0,447.5065,447.6904,447.3613,447.3613,4605.0
2024-04-26 14:00:00,462.36,462.62,462.28,462.29,4378.0,447.4775,447.7291,447.4001,447.4097,4378.0
2024-04-26 14:10:00,462.34,462.64,462.07,462.14,2310.0,447.4581,447.7485,447.1968,447.2646,2310.0
2024-04-26 14:20:00,462.42,462.42,462.08,462.24,2100.0,447.5356,447.5356,447.2065,447.3613,2100.0
2024-04-26 14:30:00,462.25,462.34,461.88,462.06,3024.0,447.371,447.4581,447.0129,447.1871,3024.0
2024-04-26 14:40:00,462.11,462.55,461.99,462.52,2885.0,447.2355,447.6614,447.1194,447.6323,2885.0
2024-04-26 14:50:00,462.49,462.58,462.28,462.43,4877.0,447.6033,447.6904,447.4001,447.5452,4877.0
2024-04-26 15:00:00,462.32,462.5,462.32,462.36,2796.0,447.4388,447.613,447.4388,447.4775,2796.0
2024-04-26 15:10:00,462.35,462.35,461.91,462.21,3146.0,447.4678,447.4678,447.042,447.3323,3146.0
2024-04-26 15:20:00,462.04,462.44,462.0,462.09,3355.0,447.1678,447.5549,447.1291,447.2162,3355.0
2024-04-26 15:30:00,462.04,462.39,461.77,462.18,8745.0,447.1678,447.5065,446.9065,447.3033,8745.0
2024-04-26 15:40:00,462.06,462.5,461.74,461.74,22759.0,447.1871,447.613,446.8774,446.8774,22759.0
2024-04-26 15:50:00,461.64,461.9,461.0,461.01,43461.0,446.7807,447.0323,446.1613,446.1709,43461.0
2024-04-29 09:30:00,461.99,463.64,461.95,463.45,14239.0,447.1194,448.7163,447.0807,448.5324,14239.0
2024-04-29 09:40:00,463.6,464.5,463.6,463.61,8946.0,448.6776,449.5486,448.6776,448.6873,8946.0
2024-04-29 09:50:00,463.82,465.0,463.66,463.9,9192.0,448.8905,450.0325,448.7356,448.9679,9192.0
2024-04-29 10:00:00,464.3,464.9,464.25,464.3,6653.0,449.355,449.9357,449.3067,449.355,6653.0
2024-04-29 10:10:00,465.04,465.74,464.76,465.14,7534.0,450.0712,450.7487,449.8002,450.168,7534.0
2024-04-29 10:20:00,464.98,465.1,464.32,464.53,2879.0,450.0132,450.1293,449.3744,449.5776,2879.0
2024-04-29 10:30:00,464.4,464.58,463.75,464.2,5051.0,449.4518,449.626,448.8227,449.2583,5051.0
2024-04-29 10:40:00,464.32,465.16,464.32,464.89,11071.0,449.3744,450.1874,449.3744,449.926,11071.0
2024-04-29 10:50:00,465.16,465.88,465.16,465.88,4660.0,450.1874,450.8842,450.1874,450.8842,4660.0
2024-04-29 11:00:00,465.62,465.73,465.35,465.57,3016.0,450.6326,450.739,450.3712,450.5842,3016.0
2024-04-29 11:10:00,465.59,465.75,465.32,465.33,4226.0,450.6035,450.7584,450.3422,450.3519,4226.0
2024-04-29 11:20:00,465.52,465.8,465.25,465.62,5425.0,450.5358,450.8068,450.2745,450.6326,5425.0
2024-04-29 11:30:00,465.68,466.18,465.66,465.81,3368.0,450.6906,451.1745,450.6713,450.8164,3368.0
2024-04-29 11:40:00,465.74,466.09,465.56,465.56,6768.0,450.7487,451.0874,450.5745,450.5745,6768.0
2024-04-29 11:50:00,465.68,466.08,465.57,466.0,5605.0,450.6906,451.0777,450.5842,451.0003,5605.0
2024-04-29 12:00:00,466.0,466.58,466.0,466.15,6334.0,451.0003,451.5617,451.0003,451.1455,6334.0
2024-04-29 12:10:00,466.17,466.21,465.7,465.84,3181.0,451.1648,451.2036,450.71,450.8455,3181.0
2024-04-29 12:20:00,465.95,466.26,465.6,466.26,3514.0,450.9519,451.252,450.6132,451.252,3514.0
2024-04-29 12:30:00,466.29,466.3,466.02,466.1,2344.0,451.281,451.2907,451.0197,451.0971,2344.0
2024-04-29 12:40:00,466.16,466.49,466.1,466.11,4145.0,451.1552,451.4745,451.0971,451.1068,4145.0
2024-04-29 12:50:00,465.92,465.92,465.23,465.26,4790.0,450.9229,450.9229,450.2551,450.2841,4790.0
2024-04-29 13:00:00,465.17,465.42,465.05,465.42,5083.0,450.197,450.439,450.0809,450.439,5083.0
2024-04-29 13:10:00,465.2,465.4,465.01,465.32,3106.0,450.2261,450.4196,450.0422,450.3422,3106.0
2024-04-29 13:20:00,465.48,465.94,465.43,465.69,2555.0,450.4971,450.9423,450.4487,450.7003,2555.0
2024-04-29 13:30:00,465.91,466.26,465.91,466.15,3039.0,450.9132,451.252,450.9132,451.1455,3039.0
2024-04-29 13:40:00,466.14,466.15,465.38,465.46,3762.0,451.1358,451.1455,450.4003,450.4777,3762.0
2024-04-29 13:50:00,465.66,466.01,465.64,465.64,3212.0,450.6713,451.01,450.6519,450.6519,3212.0
2024-04-29 14:00:00,465.76,465.77,465.4,465.56,2610.0,450.768,450.7777,450.4196,450.5745,2610.0
2024-04-29 14:10:00,465.66,465.94,465.65,465.74,2331.0,450.6713,450.9423,450.6616,450.7487,2331.0
2024-04-29 14:20:00,465.88,466.0,465.69,465.91,2281.0,450.8842,451.0003,450.7003,450.9132,2281.0
2024-04-29 14:30:00,465.91,465.91,465.29,465.57,2881.0,450.9132,450.9132,450.3132,450.5842,2881.0
2024-04-29 14:40:00,465.57,465.91,465.47,465.81,4129.0,450.5842,450.9132,450.4874,450.8164,4129.0
2024-04-29 14:50:00,465.82,466.18,465.82,466.18,5830.0,450.8261,451.1745,450.8261,451.1745,5830.0
2024-04-29 15:00:00,466.0,467.0,465.78,466.62,30779.0,451.0003,451.9681,450.7874,451.6004,30779.0
2024-04-29 15:10:00,466.54,467.31,466.31,467.05,4780.0,451.5229,452.2682,451.3003,452.0165,4780.0
2024-04-29 15:20:00,467.15,467.35,466.6,467.35,5456.0,452.1133,452.3069,451.581,452.3069,5456.0
2024-04-29 15:30:00,467.36,467.36,466.55,466.67,6764.0,452.3165,452.3165,451.5326,451.6488,6764.0
2024-04-29 15:40:00,466.82,467.15,466.61,466.61,10612.0,451.7939,452.1133,451.5907,451.5907,10612.0
2024-04-29 15:50:00,466.45,467.65,466.28,467.46,61001.0,451.4358,452.5972,451.2713,452.4133,61001.0
2024-04-30 09:30:00,467.08,467.98,466.77,467.5,16173.0,452.0456,452.9166,451.7455,452.452,16173.0
2024-04-30 09:40:00,467.5,467.57,466.31,467.3,8302.0,452.452,452.5198,451.3003,452.2585,8302.0
2024-04-30 09:50:00,467.3,467.45,466.32,466.35,8673.0,452.2585,452.4036,451.31,451.3391,8673.0
2024-04-30 10:00:00,466.35,466.95,466.0,466.51,7068.0,451.3391,451.9197,451.0003,451.4939,7068.0
2024-04-30 10:10:00,466.21,466.65,465.59,466.01,4776.0,451.2036,451.6294,450.6035,451.01,4776.0
2024-04-30 10:20:00,465.99,465.99,465.37,465.37,6888.0,450.9906,450.9906,450.3906,450.3906,6888.0
2024-04-30 10:30:00,465.48,465.59,464.59,465.17,6314.0,450.4971,450.6035,449.6357,450.197,6314.0
2024-04-30 10:40:00,464.54,465.18,464.4,465.02,4042.0,449.5873,450.2067,449.4518,450.0519,4042.0
2024-04-30 10:50:00,465.19,465.9,465.01,465.22,1790.0,450.2164,450.9035,450.0422,450.2454,1790.0
2024-04-30 11:00:00,465.05,465.25,464.36,464.36,4200.0,450.0809,450.2745,449.4131,449.4131,4200.0
2024-04-30 11:10:00,464.45,465.53,464.23,464.99,12038.0,449.5002,450.5454,449.2873,450.0228,12038.0
2024-04-30 11:20:00,465.07,465.07,464.58,464.63,3517.0,450.1003,450.1003,449.626,449.6744,3517.0
2024-04-30 11:30:00,464.59,464.67,463.61,464.11,7930.0,449.6357,449.7131,448.6873,449.1712,7930.0
2024-04-30 11:40:00,464.07,465.25,464.06,465.25,3234.0,449.1324,450.2745,449.1228,450.2745,3234.0
2024-04-30 11:50:00,465.15,465.85,465.15,465.85,3900.0,450.1777,450.8551,450.1777,450.8551,3900.0
2024-04-30 12:00:00,465.78,466.04,465.48,465.96,4940.0,450.7874,451.039,450.4971,450.9616,4940.0
2024-04-30 12:10:00,465.9,466.35,465.84,465.91,3903.0,450.9035,451.3391,450.8455,450.9132,3903.0
2024-04-30 12:20:00,465.86,466.25,465.79,465.91,1435.0,450.8648,451.2423,450.7971,450.9132,1435.0
2024-04-30 12:30:00,465.99,465.99,465.11,465.11,2574.0,450.9906,450.9906,450.139,450.139,2574.0
2024-04-30 12:40:00,465.24,465.4,464.99,465.37,1566.0,450.2648,450.4196,450.0228,450.3906,1566.0
2024-04-30 12:50:00,465.25,465.61,465.13,465.61,3405.0,450.2745,450.6229,450.1583,450.6229,3405.0
2024-04-30 13:00:00,465.69,465.69,464.9,465.35,2989.0,450.7003,450.7003,449.9357,450.3712,2989.0
2024-04-30 13:10:00,465.42,465.45,465.13,465.41,1507.0,450.439,450.468,450.1583,450.4293,1507.0
2024-04-30 13:20:00,465.42,465.66,465.24,465.25,3874.0,450.439,450.6713,450.2648,450.2745,3874.0
2024-04-30 13:30:00,465.52,465.61,465.4,465.4,1200.0,450.5358,450.6229,450.4196,450.4196,1200.0
2024-04-30 13:40:00,465.63,465.71,465.36,465.6,2871.0,450.6422,450.7197,450.3809,450.6132,2871.0
2024-04-30 13:50:00,465.64,466.15,465.61,466.11,3083.0,450.6519,451.1455,450.6229,451.1068,3083.0
2024-04-30 14:00:00,466.25,466.4,466.08,466.13,8005.0,451.2423,451.3874,451.0777,451.1261,8005.0
2024-04-30 14:10:00,466.1,466.16,465.56,465.76,3945.0,451.0971,451.1552,450.5745,450.768,3945.0
2024-04-30 14:20:00,465.76,466.04,465.64,465.76,5244.0,450.768,451.039,450.6519,450.768,5244.0
2024-04-30 14:30:00,465.67,465.99,465.53,465.69,2300.0,450.6809,450.9906,450.5454,450.7003,2300.0
2024-04-30 14:40:00,465.59,465.64,465.36,465.36,2197.0,450.6035,450.6519,450.3809,450.3809,2197.0
2024-04-30 14:50:00,465.32,465.45,465.13,465.45,3403.0,450.3422,450.468,450.1583,450.468,3403.0
2024-04-30 15:00:00,465.49,465.91,465.49,465.91,2850.0,450.5067,450.9132,450.5067,450.9132,2850.0
2024-04-30 15:10:00,465.9,465.97,465.29,465.33,4553.0,450.9035,450.9713,450.3132,450.3519,4553.0
2024-04-30 15:20:00,465.45,465.59,465.03,465.23,5358.0,450.468,450.6035,450.0615,450.2551,5358.0
2024-04-30 15:30:00,465.34,465.7,465.1,465.35,5524.0,450.3616,450.71,450.1293,450.3712,5524.0
2024-04-30 15:40:00,465.51,465.82,465.2,465.46,10362.0,450.5261,450.8261,450.2261,450.4777,10362.0
2024-04-30 15:50:00,465.67,465.99,464.76,465.06,19097.0,450.6809,450.9906,449.8002,450.0906,19097.0
2024-05-01 09:30:00,462.61,465.4,462.21,464.19,33653.0,447.7194,450.4196,447.3323,449.2486,33653.0
2024-05-01 09:40:00,464.18,464.33,461.33,461.33,5868.0,449.2389,449.3841,446.4806,446.4806,5868.0
2024-05-01 09:50:00,461.61,461.76,460.56,461.29,9937.0,446.7516,446.8968,445.7354,446.4419,9937.0
2024-05-01 10:00:00,461.11,462.12,460.84,462.11,7796.0,446.2677,447.2452,446.0064,447.2355,7796.0
2024-05-01 10:10:00,462.13,462.64,461.66,461.9,8621.0,447.2549,447.7485,446.8,447.0323,8621.0
2024-05-01 10:20:00,461.72,462.9,461.71,462.58,6245.0,446.8581,448.0001,446.8484,447.6904,6245.0
2024-05-01 10:30:00,462.71,462.77,461.46,461.47,4997.0,447.8162,447.8743,446.6065,446.6161,4997.0
2024-05-01 10:40:00,461.41,462.13,461.22,462.13,9996.0,446.5581,447.2549,446.3742,447.2549,9996.0
2024-05-01 10:50:00,462.13,462.14,461.62,461.76,3552.0,447.2549,447.2646,446.7613,446.8968,3552.0
2024-05-01 11:00:00,462.01,462.54,461.67,462.12,4635.0,447.1388,447.6517,446.8097,447.2452,4635.0
2024-05-01 11:10:00,462.26,463.21,462.12,463.21,15613.0,447.3807,448.3001,447.2452,448.3001,15613.0
2024-05-01 11:20:00,463.14,463.27,462.52,462.75,5370.0,448.2324,448.3582,447.6323,447.8549,5370.0
2024-05-01 11:30:00,462.95,463.31,462.49,462.61,4284.0,448.0485,448.3969,447.6033,447.7194,4284.0
2024-05-01 11:40:00,462.7,463.27,462.7,462.89,4516.0,447.8065,448.3582,447.8065,447.9904,4516.0
2024-05-01 11:50:00,462.91,463.51,462.91,463.24,4859.0,448.0098,448.5905,448.0098,448.3292,4859.0
2024-05-01 12:00:00,463.35,463.69,463.15,463.69,3694.0,448.4356,448.7647,448.2421,448.7647,3694.0
2024-05-01 12:10:00,463.35,463.69,463.24,463.65,3426.0,448.4356,448.7647,448.3292,448.726,3426.0
2024-05-01 12:20:00,463.75,464.64,463.74,464.3,3803.0,448.8227,449.6841,448.8131,449.355,3803.0
2024-05-01 12:30:00,464.25,464.5,463.7,463.89,6401.0,449.3067,449.5486,448.7744,448.9582,6401.0
2024-05-01 12:40:00,463.7,464.06,463.45,463.77,5595.0,448.7744,449.1228,448.5324,448.8421,5595.0
2024-05-01 12:50:00,463.76,463.76,463.41,463.46,3290.0,448.8324,448.8324,448.4937,448.5421,3290.0
2024-05-01 13:00:00,463.53,463.81,463.5,463.5,3047.0,448.6098,448.8808,448.5808,448.5808,3047.0
2024-05-01 13:10:00,463.55,463.94,463.33,463.94,2851.0,448.6292,449.0066,448.4163,449.0066,2851.0
2024-05-01 13:20:00,463.93,464.24,463.86,463.96,2389.0,448.997,449.297,448.9292,449.026,2389.0
2024-05-01 13:30:00,464.05,464.2,463.9,464.04,3232.0,449.1131,449.2583,448.9679,449.1034,3232.0
2024-05-01 13:40:00,464.02,464.02,463.74,463.91,2200.0,449.0841,449.0841,448.8131,448.9776,2200.0
2024-05-01 13:50:00,463.64,463.64,463.28,463.64,3913.0,448.7163,448.7163,448.3679,448.7163,3913.0
2024-05-01 14:00:00,463.64,463.71,463.12,463.24,7903.0,448.7163,448.784,448.213,448.3292,7903.0
2024-05-01 14:10:00,463.48,463.62,463.13,463.39,5052.0,448.5614,448.6969,448.2227,448.4743,5052.0
2024-05-01 14:20:00,463.33,463.72,463.31,463.55,4576.0,448.4163,448.7937,448.3969,448.6292,4576.0
2024-05-01 14:30:00,463.34,463.34,462.65,462.88,6302.0,448.4259,448.4259,447.7582,447.9807,6302.0
2024-05-01 14:40:00,462.8,463.48,462.54,463.48,7372.0,447.9033,448.5614,447.6517,448.5614,7372.0
2024-05-01 14:50:00,463.59,463.93,462.99,463.2,5114.0,448.6679,448.997,448.0872,448.2904,5114.0
2024-05-01 15:00:00,463.15,463.15,461.92,461.92,7003.0,448.2421,448.2421,447.0516,447.0516,7003.0
2024-05-01 15:10:00,461.94,462.46,461.94,462.13,6086.0,447.071,447.5743,447.071,447.2549,6086.0
2024-05-01 15:20:00,461.98,463.3,461.98,463.3,6426.0,447.1097,448.3872,447.1097,448.3872,6426.0
2024-05-01 15:30:00,463.1,463.26,461.8,462.06,11462.0,448.1937,448.3485,446.9355,447.1871,11462.0
2024-05-01 15:40:00,461.95,462.73,461.76,462.69,15355.0,447.0807,447.8356,446.8968,447.7969,15355.0
2024-05-01 15:50:00,462.67,462.68,460.77,461.35,61739.0,447.7775,447.7872,445.9387,446.5,61739.0
2024-05-02 09:30:00,461.1,462.3,460.21,460.34,17700.0,446.258,447.4194,445.3967,445.5225,17700.0
2024-05-02 09:40:00,460.02,460.23,459.0,460.23,12142.0,445.2128,445.416,444.2256,445.416,12142.0
2024-05-02 09:50:00,460.06,460.52,459.95,460.39,4521.0,445.2515,445.6967,445.1451,445.5709,4521.0
2024-05-02 10:00:00,460.79,461.62,460.66,461.01,8719.0,445.958,446.7613,445.8322,446.1709,8719.0
2024-05-02 10:10:00,460.96,461.44,460.66,460.9,3711.0,446.1225,446.5871,445.8322,446.0645,3711.0
2024-05-02 10:20:00,460.77,461.43,460.5,460.56,5519.0,445.9387,446.5774,445.6774,445.7354,5519.0
2024-05-02 10:30:00,460.58,460.85,460.14,460.62,4126.0,445.7548,446.0161,445.3289,445.7935,4126.0
2024-05-02 10:40:00,460.26,460.39,460.01,460.35,4468.0,445.4451,445.5709,445.2031,445.5322,4468.0
2024-05-02 10:50:00,460.12,460.52,459.65,459.85,9642.0,445.3096,445.6967,444.8547,445.0483,9642.0
2024-05-02 11:00:00,459.99,460.84,459.98,460.84,3321.0,445.1838,446.0064,445.1741,446.0064,3321.0
2024-05-02 11:10:00,461.08,461.24,460.84,461.04,5055.0,446.2387,446.3935,446.0064,446.2,5055.0
2024-05-02 11:20:00,461.06,461.29,460.68,460.78,4322.0,446.2193,446.4419,445.8516,445.9483,4322.0
2024-05-02 11:30:00,460.56,460.75,460.2,460.75,3561.0,445.7354,445.9193,445.387,445.9193,3561.0
2024-05-02 11:40:00,460.7,461.1,460.64,460.9,3260.0,445.8709,446.258,445.8128,446.0645,3260.0
2024-05-02 11:50:00,460.69,460.85,460.49,460.63,2000.0,445.8612,446.0161,445.6677,445.8032,2000.0
2024-05-02 12:00:00,460.71,460.8,459.93,459.93,3184.0,445.8806,445.9677,445.1257,445.1257,3184.0
2024-05-02 12:10:00,459.92,460.4,459.92,460.26,2462.0,445.116,445.5806,445.116,445.4451,2462.0
2024-05-02 12:20:00,460.19,460.55,460.18,460.34,4255.0,445.3773,445.7257,445.3677,445.5225,4255.0
2024-05-02 12:30:00,460.28,460.28,459.89,460.26,3489.0,445.4644,445.4644,445.087,445.4451,3489.0
2024-05-02 12:40:00,460.11,460.32,460.0,460.19,2219.0,445.2999,445.5031,445.1934,445.3773,2219.0
2024-05-02 12:50:00,459.97,460.23,459.96,460.02,1533.0,445.1644,445.416,445.1547,445.2128,1533.0
2024-05-02 13:00:00,460.2,460.48,460.02,460.48,3003.0,445.387,445.658,445.2128,445.658,3003.0
2024-05-02 13:10:00,460.36,461.04,460.36,460.87,4553.0,445.5419,446.2,445.5419,446.0354,4553.0
2024-05-02 13:20:00,460.68,461.22,460.68,461.06,3624.0,445.8516,446.3742,445.8516,446.2193,3624.0
2024-05-02 13:30:00,460.97,461.1,460.03,460.46,9216.0,446.1322,446.258,445.2225,445.6386,9216.0
2024-05-02 13:40:00,460.49,460.51,459.75,460.28,14053.0,445.6677,445.687,444.9515,445.4644,14053.0
2024-05-02 13:50:00,460.22,460.49,459.84,460.13,8588.0,445.4064,445.6677,445.0386,445.3193,8588.0
2024-05-02 14:00:00,460.2,460.42,459.9,460.22,3413.0,445.387,445.5999,445.0967,445.4064,3413.0
2024-05-02 14:10:00,460.23,460.24,459.81,460.1,1568.0,445.416,445.4257,445.0096,445.2902,1568.0
2024-05-02 14:20:00,460.1,460.77,459.88,460.77,4765.0,445.2902,445.9387,445.0773,445.9387,4765.0
2024-05-02 14:30:00,460.56,460.81,460.32,460.37,11253.0,445.7354,445.9774,445.5031,445.5515,11253.0
2024-05-02 14:40:00,460.3,460.98,460.3,460.85,3058.0,445.4838,446.1419,445.4838,446.0161,3058.0
2024-05-02 14:50:00,460.87,461.74,460.84,461.74,4527.0,446.0354,446.8774,446.0064,446.8774,4527.0
2024-05-02 15:00:00,461.85,461.97,460.91,461.0,6816.0,446.9839,447.1,446.0742,446.1613,6816.0
2024-05-02 15:10:00,461.42,461.42,460.73,460.84,4104.0,446.5677,446.5677,445.9,446.0064,4104.0
2024-05-02 15:20:00,460.81,461.03,460.39,460.5,8043.0,445.9774,446.1903,445.5709,445.6774,8043.0
2024-05-02 15:30:00,460.37,460.5,460.02,460.19,7969.0,445.5515,445.6774,445.2128,445.3773,7969.0
2024-05-02 15:40:00,460.23,461.05,459.96,460.7,14263.0,445.416,446.2097,445.1547,445.8709,14263.0
2024-05-02 15:50:00,460.8,463.6,460.75,463.2,147026.0,445.9677,448.6776,445.9193,448.2904,147026.0
2024-05-03 09:30:00,462.93,462.93,459.91,460.88,18171.0,448.0291,448.0291,445.1063,446.0451,18171.0
2024-05-03 09:40:00,460.68,460.89,459.35,460.48,19054.0,445.8516,446.0548,444.5644,445.658,19054.0
2024-05-03 09:50:00,460.64,460.77,459.75,459.95,6223.0,445.8128,445.9387,444.9515,445.1451,6223.0
2024-05-03 10:00:00,460.22,460.64,459.38,460.39,7505.0,445.4064,445.8128,444.5934,445.5709,7505.0
2024-05-03 10:10:00,460.55,460.71,459.64,460.11,2669.0,445.7257,445.8806,444.845,445.2999,2669.0
2024-05-03 10:20:00,460.25,460.26,459.33,459.33,5227.0,445.4354,445.4451,444.545,444.545,5227.0
2024-05-03 10:30:00,459.4,459.63,458.28,458.28,5883.0,444.6128,444.8354,443.5288,443.5288,5883.0
2024-05-03 10:40:00,458.2,458.21,457.33,457.38,8522.0,443.4514,443.4611,442.6094,442.6578,8522.0
2024-05-03 10:50:00,457.21,458.02,457.17,457.9,7080.0,442.4933,443.2772,442.4545,443.161,7080.0
2024-05-03 11:00:00,458.11,458.44,457.66,457.91,5402.0,443.3643,443.6837,442.9288,443.1707,5402.0
2024-05-03 11:10:00,458.08,458.42,457.87,457.87,4180.0,443.3353,443.6643,443.132,443.132,4180.0
2024-05-03 11:20:00,458.09,458.87,458.08,458.61,6956.0,443.3449,444.0998,443.3353,443.8482,6956.0
2024-05-03 11:30:00,458.99,459.92,458.92,459.75,5518.0,444.216,445.116,444.1482,444.9515,5518.0
2024-05-03 11:40:00,459.93,460.5,459.92,460.5,5640.0,445.1257,445.6774,445.116,445.6774,5640.0
2024-05-03 11:50:00,460.41,460.62,459.39,459.63,15339.0,445.5903,445.7935,444.6031,444.8354,15339.0
2024-05-03 12:00:00,459.63,459.71,458.95,459.25,6384.0,444.8354,444.9128,444.1772,444.4676,6384.0
2024-05-03 12:10:00,459.42,459.42,458.88,459.24,9020.0,444.6321,444.6321,444.1095,444.4579,9020.0
2024-05-03 12:20:00,459.24,460.23,459.24,460.06,7042.0,444.4579,445.416,444.4579,445.2515,7042.0
2024-05-03 12:30:00,460.19,460.2,459.14,459.2,12750.0,445.3773,445.387,444.3611,444.4192,12750.0
2024-05-03 12:40:00,459.25,459.37,458.9,459.0,4923.0,444.4676,444.5837,444.1289,444.2256,4923.0
2024-05-03 12:50:00,459.0,459.13,458.54,458.54,6852.0,444.2256,444.3515,443.7804,443.7804,6852.0
2024-05-03 13:00:00,458.86,460.07,458.85,460.03,4982.0,444.0901,445.2612,444.0805,445.2225,4982.0
2024-05-03 13:10:00,460.16,460.62,460.1,460.24,6171.0,445.3483,445.7935,445.2902,445.4257,6171.0
2024-05-03 13:20:00,460.13,461.27,460.1,460.62,12737.0,445.3193,446.4226,445.2902,445.7935,12737.0
2024-05-03 13:30:00,460.52,461.1,460.52,460.92,4266.0,445.6967,446.258,445.6967,446.0838,4266.0
2024-05-03 13:40:00,461.08,461.38,460.79,461.01,6408.0,446.2387,446.529,445.958,446.1709,6408.0
2024-05-03 13:50:00,461.2,461.66,461.11,461.32,6741.0,446.3548,446.8,446.2677,446.471,6741.0
2024-05-03 14:00:00,461.4,461.7,461.31,461.49,2195.0,446.5484,446.8387,446.4613,446.6355,2195.0
2024-05-03 14:10:00,461.45,461.45,461.13,461.17,3163.0,446.5968,446.5968,446.2871,446.3258,3163.0
2024-05-03 14:20:00,461.2,461.76,461.06,461.74,10535.0,446.3548,446.8968,446.2193,446.8774,10535.0
2024-05-03 14:30:00,461.45,461.45,461.01,461.23,5632.0,446.5968,446.5968,446.1709,446.3839,5632.0
2024-05-03 14:40:00,461.19,461.64,461.15,461.35,7071.0,446.3451,446.7807,446.3064,446.5,7071.0
2024-05-03 14:50:00,461.44,461.56,461.19,461.29,3751.0,446.5871,446.7032,446.3451,446.4419,3751.0
2024-05-03 15:00:00,461.14,461.55,461.04,461.55,6265.0,446.2968,446.6936,446.2,446.6936,6265.0
2024-05-03 15:10:00,461.59,461.94,461.5,461.73,4364.0,446.7323,447.071,446.6452,446.8678,4364.0
2024-05-03 15:20:00,461.72,461.72,461.35,461.63,3139.0,446.8581,446.8581,446.5,446.771,3139.0
2024-05-03 15:30:00,461.58,462.73,461.4,462.29,17613.0,446.7226,447.8356,446.5484,447.4097,17613.0
2024-05-03 15:40:00,462.41,462.5,462.2,462.31,8450.0,447.5259,447.613,447.3226,447.4291,8450.0
2024-05-03 15:50:00,462.23,462.53,461.75,461.91,61440.0,447.3517,447.642,446.8871,447.042,61440.0
2024-05-06 09:30:00,463.16,463.3,461.69,463.29,10533.0,448.2517,448.3872,446.8291,448.3776,10533.0
2024-05-06 09:40:00,463.5,463.5,462.71,462.71,5184.0,448.5808,448.5808,447.8162,447.8162,5184.0
2024-05-06 09:50:00,462.65,462.65,461.12,461.12,6371.0,447.7582,447.7582,446.2774,446.2774,6371.0
2024-05-06 10:00:00,461.36,461.75,460.7,461.3,7812.0,446.5097,446.8871,445.8709,446.4516,7812.0
2024-05-06 10:10:00,461.57,462.1,461.25,461.75,3327.0,446.7129,447.2259,446.4032,446.8871,3327.0
2024-05-06 10:20:00,461.8,462.16,461.56,462.0,3484.0,446.9355,447.2839,446.7032,447.1291,3484.0
2024-05-06 10:30:00,461.91,461.94,461.54,461.74,5108.0,447.042,447.071,446.6839,446.8774,5108.0
2024-05-06 10:40:00,461.82,462.35,461.72,462.24,3882.0,446.9549,447.4678,446.8581,447.3613,3882.0
2024-05-06 10:50:00,461.97,462.72,461.96,462.36,25585.0,447.1,447.8259,447.0904,447.4775,25585.0
2024-05-06 11:00:00,462.36,462.46,461.99,462.27,5371.0,447.4775,447.5743,447.1194,447.3904,5371.0
2024-05-06 11:10:00,462.09,462.17,461.64,461.85,5479.0,447.2162,447.2936,446.7807,446.9839,5479.0
2024-05-06 11:20:00,461.65,461.65,461.01,461.01,5038.0,446.7903,446.7903,446.1709,446.1709,5038.0
2024-05-06 11:30:00,460.99,461.09,460.76,460.95,2753.0,446.1516,446.2484,445.929,446.1129,2753.0
2024-05-06 11:40:00,460.89,461.15,460.83,461.13,1617.0,446.0548,446.3064,445.9967,446.2871,1617.0
2024-05-06 11:50:00,461.22,461.28,460.77,460.95,1941.0,446.3742,446.4322,445.9387,446.1129,1941.0
2024-05-06 12:00:00,460.8,461.17,460.71,461.07,7602.0,445.9677,446.3258,445.8806,446.229,7602.0
2024-05-06 12:10:00,461.15,461.63,461.07,461.46,4173.0,446.3064,446.771,446.229,446.6065,4173.0
2024-05-06 12:20:00,461.44,461.96,460.62,461.29,8881.0,446.5871,447.0904,445.7935,446.4419,8881.0
2024-05-06 12:30:00,461.08,461.26,460.18,460.5,11838.0,446.2387,446.4129,445.3677,445.6774,11838.0
2024-05-06 12:40:00,460.33,461.87,460.2,461.27,14758.0,445.5128,447.0033,445.387,446.4226,14758.0
2024-05-06 12:50:00,461.36,461.79,461.33,461.41,14548.0,446.5097,446.9258,446.4806,446.5581,14548.0
2024-05-06 13:00:00,461.62,461.96,461.48,461.72,3212.0,446.7613,447.0904,446.6258,446.8581,3212.0
2024-05-06 13:10:00,461.82,462.67,461.67,462.67,4899.0,446.9549,447.7775,446.8097,447.7775,4899.0
2024-05-06 13:20:00,462.57,462.57,462.36,462.44,3805.0,447.6807,447.6807,447.4775,447.5549,3805.0
2024-05-06 13:30:00,462.47,462.47,462.12,462.27,3422.0,447.5839,447.5839,447.2452,447.3904,3422.0
2024-05-06 13:40:00,462.16,462.22,461.97,462.15,4689.0,447.2839,447.342,447.1,447.2742,4689.0
2024-05-06 13:50:00,462.2,462.27,461.85,461.93,3897.0,447.3226,447.3904,446.9839,447.0613,3897.0
2024-05-06 14:00:00,461.92,462.13,461.85,462.13,2584.0,447.0516,447.2549,446.9839,447.2549,2584.0
2024-05-06 14:10:00,462.03,462.03,461.77,461.92,5076.0,447.1581,447.1581,446.9065,447.0516,5076.0
2024-05-06 14:20:00,461.87,462.27,461.86,462.23,4166.0,447.0033,447.3904,446.9936,447.3517,4166.0
2024-05-06 14:30:00,462.19,462.5,462.1,462.19,4418.0,447.313,447.613,447.2259,447.313,4418.0
2024-05-06 14:40:00,462.24,462.28,462.04,462.1,2043.0,447.3613,447.4001,447.1678,447.2259,2043.0
2024-05-06 14:50:00,462.05,462.13,461.11,461.22,8717.0,447.1775,447.2549,446.2677,446.3742,8717.0
2024-05-06 15:00:00,461.1,461.84,460.85,460.96,9940.0,446.258,446.9742,446.0161,446.1225,9940.0
2024-05-06 15:10:00,460.97,461.41,460.96,461.41,5486.0,446.1322,446.5581,446.1225,446.5581,5486.0
2024-05-06 15:20:00,461.41,461.59,461.22,461.59,6325.0,446.5581,446.7323,446.3742,446.7323,6325.0
2024-05-06 15:30:00,461.61,461.62,461.3,461.44,4963.0,446.7516,446.7613,446.4516,446.5871,4963.0
2024-05-06 15:40:00,461.32,461.58,461.19,461.4,9066.0,446.471,446.7226,446.3451,446.5484,9066.0
2024-05-06 15:50:00,461.36,462.83,461.21,462.77,49796.0,446.5097,447.9324,446.3645,447.8743,49796.0
2024-05-07 09:30:00,464.0,465.82,463.16,465.37,26174.0,449.0647,450.8261,448.2517,450.3906,26174.0
2024-05-07 09:40:00,465.46,466.62,465.1,466.62,8026.0,450.4777,451.6004,450.1293,451.6004,8026.0
2024-05-07 09:50:00,466.75,466.81,464.9,464.91,8918.0,451.7262,451.7842,449.9357,449.9454,8918.0
2024-05-07 10:00:00,464.85,465.09,464.56,464.63,10260.0,449.8873,450.1196,449.6067,449.6744,10260.0
2024-05-07 10:10:00,464.52,464.91,464.41,464.52,12388.0,449.568,449.9454,449.4615,449.568,12388.0
2024-05-07 10:20:00,464.58,464.71,463.83,464.03,7254.0,449.626,449.7518,448.9002,449.0937,7254.0
2024-05-07 10:30:00,463.99,464.54,463.99,464.31,4986.0,449.055,449.5873,449.055,449.3647,4986.0
2024-05-07 10:40:00,464.15,464.88,464.06,464.7,6535.0,449.2099,449.9164,449.1228,449.7422,6535.0
2024-05-07 10:50:00,464.62,464.76,464.33,464.33,3827.0,449.6647,449.8002,449.3841,449.3841,3827.0
2024-05-07 11:00:00,464.48,464.83,464.48,464.55,7325.0,449.5292,449.868,449.5292,449.597,7325.0
2024-05-07 11:10:00,464.62,464.93,464.62,464.75,2701.0,449.6647,449.9648,449.6647,449.7906,2701.0
2024-05-07 11:20:00,464.77,464.91,464.6,464.6,3967.0,449.8099,449.9454,449.6454,449.6454,3967.0
2024-05-07 11:30:00,464.34,464.74,464.34,464.61,4527.0,449.3938,449.7809,449.3938,449.6551,4527.0
2024-05-07 11:40:00,464.63,464.71,464.48,464.53,3429.0,449.6744,449.7518,449.5292,449.5776,3429.0
2024-05-07 11:50:00,464.54,464.69,464.26,464.65,4282.0,449.5873,449.7325,449.3163,449.6938,4282.0
2024-05-07 12:00:00,464.54,464.7,464.35,464.7,2074.0,449.5873,449.7422,449.4034,449.7422,2074.0
2024-05-07 12:10:00,464.87,465.22,464.58,465.13,3776.0,449.9067,450.2454,449.626,450.1583,3776.0
2024-05-07 12:20:00,465.09,465.52,465.08,465.16,3509.0,450.1196,450.5358,450.1099,450.1874,3509.0
2024-05-07 12:30:00,465.13,465.31,464.73,465.1,1724.0,450.1583,450.3325,449.7712,450.1293,1724.0
2024-05-07 12:40:00,464.86,465.33,464.84,465.19,4256.0,449.897,450.3519,449.8777,450.2164,4256.0
2024-05-07 12:50:00,465.19,465.19,464.94,465.15,3445.0,450.2164,450.2164,449.9744,450.1777,3445.0
2024-05-07 13:00:00,465.08,465.15,464.81,464.98,2176.0,450.1099,450.1777,449.8486,450.0132,2176.0
2024-05-07 13:10:00,464.99,465.16,464.88,464.89,1516.0,450.0228,450.1874,449.9164,449.926,1516.0
2024-05-07 13:20:00,465.13,465.17,464.87,465.07,2413.0,450.1583,450.197,449.9067,450.1003,2413.0
2024-05-07 13:30:00,465.15,465.15,464.38,464.38,3900.0,450.1777,450.1777,449.4325,449.4325,3900.0
2024-05-07 13:40:00,464.5,465.31,464.5,465.09,7532.0,449.5486,450.3325,449.5486,450.1196,7532.0
2024-05-07 13:50:00,464.93,465.13,464.85,464.88,2203.0,449.9648,450.1583,449.8873,449.9164,2203.0
2024-05-07 14:00:00,465.01,465.15,464.78,465.0,1334.0,450.0422,450.1777,449.8196,450.0325,1334.0
2024-05-07 14:10:00,465.12,465.12,464.47,464.9,6249.0,450.1486,450.1486,449.5196,449.9357,6249.0
2024-05-07 14:20:00,464.96,465.25,464.95,465.06,2215.0,449.9938,450.2745,449.9841,450.0906,2215.0
2024-05-07 14:30:00,464.96,464.97,464.83,464.83,1809.0,449.9938,450.0035,449.868,449.868,1809.0
2024-05-07 14:40:00,464.93,465.24,464.8,465.0,2121.0,449.9648,450.2648,449.8389,450.0325,2121.0
2024-05-07 14:50:00,465.0,465.15,464.91,465.06,1750.0,450.0325,450.1777,449.9454,450.0906,1750.0
2024-05-07 15:00:00,465.1,465.1,464.82,464.86,4198.0,450.1293,450.1293,449.8583,449.897,4198.0
2024-05-07 15:10:00,464.95,465.1,464.83,464.97,1696.0,449.9841,450.1293,449.868,450.0035,1696.0
2024-05-07 15:20:00,464.88,465.08,464.76,464.77,2645.0,449.9164,450.1099,449.8002,449.8099,2645.0
2024-05-07 15:30:00,464.91,465.48,464.91,465.33,7288.0,449.9454,450.4971,449.9454,450.3519,7288.0
2024-05-07 15:40:00,465.34,465.72,465.28,465.71,7447.0,450.3616,450.7293,450.3035,450.7197,7447.0
2024-05-07 15:50:00,465.73,466.71,465.61,466.69,22551.0,450.739,451.6875,450.6229,451.6681,22551.0
2024-05-08 09:30:00,467.5,468.0,466.46,466.76,11778.0,452.452,452.9359,451.4455,451.7359,11778.0
2024-05-08 09:40:00,466.51,466.51,465.36,465.37,12814.0,451.4939,451.4939,450.3809,450.3906,12814.0
2024-05-08 09:50:00,465.4,465.53,463.78,464.21,16365.0,450.4196,450.5454,448.8518,449.2679,16365.0
2024-05-08 10:00:00,464.4,465.12,464.0,464.86,14430.0,449.4518,450.1486,449.0647,449.897,14430.0
2024-05-08 10:10:00,464.93,465.8,464.67,465.57,3483.0,449.9648,450.8068,449.7131,450.5842,3483.0
2024-05-08 10:20:00,465.63,465.81,465.29,465.57,2251.0,450.6422,450.8164,450.3132,450.5842,2251.0
2024-05-08 10:30:00,465.5,465.81,465.41,465.79,5822.0,450.5164,450.8164,450.4293,450.7971,5822.0
2024-05-08 10:40:00,465.6,465.6,465.29,465.42,2026.0,450.6132,450.6132,450.3132,450.439,2026.0
2024-05-08 10:50:00,465.43,465.91,465.31,465.81,4266.0,450.4487,450.9132,450.3325,450.8164,4266.0
2024-05-08 11:00:00,465.78,466.32,465.77,466.11,4761.0,450.7874,451.31,450.7777,451.1068,4761.0
2024-05-08 11:10:00,466.29,466.43,466.15,466.43,924.0,451.281,451.4165,451.1455,451.4165,924.0
2024-05-08 11:20:00,466.46,466.54,466.27,466.54,2343.0,451.4455,451.5229,451.2616,451.5229,2343.0
2024-05-08 11:30:00,466.36,466.76,466.36,466.76,1944.0,451.3487,451.7359,451.3487,451.7359,1944.0
2024-05-08 11:40:00,466.7,466.7,466.39,466.48,2123.0,451.6778,451.6778,451.3778,451.4649,2123.0
2024-05-08 11:50:00,466.38,466.48,466.18,466.36,2046.0,451.3681,451.4649,451.1745,451.3487,2046.0
2024-05-08 12:00:00,466.44,466.69,466.23,466.3,2262.0,451.4262,451.6681,451.2229,451.2907,2262.0
2024-05-08 12:10:00,466.51,466.51,465.94,466.18,1771.0,451.4939,451.4939,450.9423,451.1745,1771.0
2024-05-08 12:20:00,465.96,466.09,465.77,465.86,1541.0,450.9616,451.0874,450.7777,450.8648,1541.0
2024-05-08 12:30:00,465.99,466.03,465.7,465.96,4289.0,450.9906,451.0294,450.71,450.9616,4289.0
2024-05-08 12:40:00,466.06,466.06,465.74,465.83,1326.0,451.0584,451.0584,450.7487,450.8358,1326.0
2024-05-08 12:50:00,465.74,466.18,465.74,466.18,1612.0,450.7487,451.1745,450.7487,451.1745,1612.0
2024-05-08 13:00:00,466.04,466.33,465.94,466.25,2825.0,451.039,451.3197,450.9423,451.2423,2825.0
2024-05-08 13:10:00,466.22,466.22,466.04,466.05,1134.0,451.2132,451.2132,451.039,451.0487,1134.0
2024-05-08 13:20:00,466.12,466.25,465.72,465.98,2681.0,451.1165,451.2423,450.7293,450.981,2681.0
2024-05-08 13:30:00,465.89,465.95,465.65,465.73,3645.0,450.8939,450.9519,450.6616,450.739,3645.0
2024-05-08 13:40:00,465.78,466.53,465.78,466.52,4969.0,450.7874,451.5133,450.7874,451.5036,4969.0
2024-05-08 13:50:00,466.48,466.94,466.48,466.87,5071.0,451.4649,451.9101,451.4649,451.8423,5071.0
2024-05-08 14:00:00,466.87,466.91,466.36,466.54,2435.0,451.8423,451.881,451.3487,451.5229,2435.0
2024-05-08 14:10:00,466.56,466.65,466.44,466.45,4106.0,451.5423,451.6294,451.4262,451.4358,4106.0
2024-05-08 14:20:00,466.4,466.49,465.83,466.24,3098.0,451.3874,451.4745,450.8358,451.2326,3098.0
2024-05-08 14:30:00,466.16,466.59,466.16,466.34,4329.0,451.1552,451.5713,451.1552,451.3294,4329.0
2024-05-08 14:40:00,466.44,467.07,466.41,466.46,6616.0,451.4262,452.0359,451.3971,451.4455,6616.0
2024-05-08 14:50:00,466.5,466.7,466.46,466.67,2809.0,451.4842,451.6778,451.4455,451.6488,2809.0
2024-05-08 15:00:00,466.6,466.92,466.2,466.92,8330.0,451.581,451.8907,451.1939,451.8907,8330.0
2024-05-08 15:10:00,466.91,466.97,466.75,466.79,5738.0,451.881,451.9391,451.7262,451.7649,5738.0
2024-05-08 15:20:00,466.82,467.17,466.8,466.8,6254.0,451.7939,452.1327,451.7746,451.7746,6254.0
2024-05-08 15:30:00,466.71,466.75,466.5,466.68,7340.0,451.6875,451.7262,451.4842,451.6584,7340.0
2024-05-08 15:40:00,466.61,466.74,466.06,466.4,15321.0,451.5907,451.7165,451.0584,451.3874,15321.0
2024-05-08 15:50:00,466.31,466.84,465.89,466.24,38990.0,451.3003,451.8133,450.8939,451.2326,38990.0
2024-05-09 09:30:00,466.08,466.24,465.21,465.63,16953.0,451.0777,451.2326,450.2357,450.6422,16953.0
2024-05-09 09:40:00,465.61,467.71,465.61,467.71,9675.0,450.6229,452.6553,450.6229,452.6553,9675.0
2024-05-09 09:50:00,467.52,467.52,466.54,466.54,2556.0,452.4714,452.4714,451.5229,451.5229,2556.0
2024-05-09 10:00:00,466.78,466.84,466.16,466.34,4976.0,451.7552,451.8133,451.1552,451.3294,4976.0
2024-05-09 10:10:00,466.4,467.35,466.4,467.35,8375.0,451.3874,452.3069,451.3874,452.3069,8375.0
2024-05-09 10:20:00,467.16,467.57,467.03,467.57,6771.0,452.123,452.5198,451.9972,452.5198,6771.0
2024-05-09 10:30:00,467.46,468.06,467.24,467.93,12673.0,452.4133,452.994,452.2004,452.8682,12673.0
2024-05-09 10:40:00,468.02,468.2,467.56,468.2,14682.0,452.9553,453.1295,452.5101,453.1295,14682.0
2024-05-09 10:50:00,468.09,468.4,467.85,468.34,1761.0,453.023,453.3231,452.7908,453.265,1761.0
2024-05-09 11:00:00,468.28,468.37,468.01,468.14,4238.0,453.2069,453.294,452.9456,453.0714,4238.0
2024-05-09 11:10:00,468.12,468.12,467.91,467.91,1416.0,453.0521,453.0521,452.8488,452.8488,1416.0
2024-05-09 11:20:00,467.91,467.99,467.56,467.56,1836.0,452.8488,452.9263,452.5101,452.5101,1836.0
2024-05-09 11:30:00,467.63,467.63,466.96,467.43,3130.0,452.5779,452.5779,451.9294,452.3843,3130.0
2024-05-09 11:40:00,467.26,467.63,467.13,467.63,1676.0,452.2198,452.5779,452.0939,452.5779,1676.0
2024-05-09 11:50:00,467.82,467.93,467.36,467.64,2191.0,452.7617,452.8682,452.3165,452.5875,2191.0
2024-05-09 12:00:00,467.54,467.71,467.32,467.7,2342.0,452.4908,452.6553,452.2778,452.6456,2342.0
2024-05-09 12:10:00,467.79,467.95,467.73,467.95,1270.0,452.7327,452.8876,452.6746,452.8876,1270.0
2024-05-09 12:20:00,467.93,467.99,467.45,467.54,2031.0,452.8682,452.9263,452.4036,452.4908,2031.0
2024-05-09 12:30:00,467.44,467.9,467.44,467.79,1822.0,452.394,452.8392,452.394,452.7327,1822.0
2024-05-09 12:40:00,467.94,467.98,467.76,467.87,2314.0,452.8779,452.9166,452.7037,452.8101,2314.0
2024-05-09 12:50:00,467.97,468.07,467.84,467.84,2472.0,452.9069,453.0037,452.7811,452.7811,2472.0
2024-05-09 13:00:00,468.0,468.2,467.81,467.81,2170.0,452.9359,453.1295,452.7521,452.7521,2170.0
2024-05-09 13:10:00,467.88,468.04,467.7,467.88,4087.0,452.8198,452.9747,452.6456,452.8198,4087.0
2024-05-09 13:20:00,467.94,468.39,467.94,468.39,3385.0,452.8779,453.3134,452.8779,453.3134,3385.0
2024-05-09 13:30:00,468.54,468.55,468.27,468.28,3827.0,453.4586,453.4682,453.1973,453.2069,3827.0
2024-05-09 13:40:00,468.35,468.39,467.98,468.02,2710.0,453.2747,453.3134,452.9166,452.9553,2710.0
2024-05-09 13:50:00,467.98,468.12,467.97,467.98,2720.0,452.9166,453.0521,452.9069,452.9166,2720.0
2024-05-09 14:00:00,467.8,467.97,467.69,467.87,2496.0,452.7424,452.9069,452.6359,452.8101,2496.0
2024-05-09 14:10:00,467.87,467.96,467.64,467.93,3410.0,452.8101,452.8972,452.5875,452.8682,3410.0
2024-05-09 14:20:00,467.96,467.96,467.82,467.92,1569.0,452.8972,452.8972,452.7617,452.8585,1569.0
2024-05-09 14:30:00,467.84,468.04,467.68,467.79,4298.0,452.7811,452.9747,452.6262,452.7327,4298.0
2024-05-09 14:40:00,467.8,468.25,467.62,468.18,5576.0,452.7424,453.1779,452.5682,453.1102,5576.0
2024-05-09 14:50:00,468.23,468.27,468.14,468.21,4224.0,453.1585,453.1973,453.0714,453.1392,4224.0
2024-05-09 15:00:00,468.21,468.23,467.74,467.87,3953.0,453.1392,453.1585,452.6843,452.8101,3953.0
2024-05-09 15:10:00,467.83,467.85,467.41,467.6,5173.0,452.7714,452.7908,452.3649,452.5488,5173.0
2024-05-09 15:20:00,467.69,468.26,467.49,468.14,5591.0,452.6359,453.1876,452.4424,453.0714,5591.0
2024-05-09 15:30:00,468.03,468.43,467.96,468.34,5991.0,452.965,453.3521,452.8972,453.265,5991.0
2024-05-09 15:40:00,468.18,468.18,467.62,467.81,4979.0,453.1102,453.1102,452.5682,452.7521,4979.0
2024-05-09 15:50:00,467.83,468.76,467.73,468.52,34660.0,452.7714,453.6715,452.6746,453.4392,34660.0
2024-05-10 09:30:00,469.0,469.14,468.4,468.9,8970.0,453.9038,454.0393,453.3231,453.807,8970.0
2024-05-10 09:40:00,468.9,470.2,468.85,469.56,10979.0,453.807,455.0651,453.7586,454.4457,10979.0
2024-05-10 09:50:00,469.77,470.35,469.47,469.74,2827.0,454.649,455.2103,454.3586,454.6199,2827.0
2024-05-10 10:00:00,469.83,470.12,468.95,469.65,3676.0,454.707,454.9877,453.8554,454.5328,3676.0
2024-05-10 10:10:00,469.81,470.23,469.66,470.23,3100.0,454.6877,455.0942,454.5425,455.0942,3100.0
2024-05-10 10:20:00,470.19,470.49,469.94,470.32,3296.0,455.0555,455.3458,454.8135,455.1813,3296.0
2024-05-10 10:30:00,470.39,470.43,470.11,470.29,3766.0,455.249,455.2877,454.978,455.1522,3766.0
2024-05-10 10:40:00,470.44,470.62,470.08,470.08,1643.0,455.2974,455.4716,454.949,454.949,1643.0
2024-05-10 10:50:00,470.16,470.34,470.07,470.23,2910.0,455.0264,455.2006,454.9393,455.0942,2910.0
2024-05-10 11:00:00,469.87,470.6,469.87,470.28,3459.0,454.7458,455.4523,454.7458,455.1426,3459.0
2024-05-10 11:10:00,470.21,470.43,469.65,469.65,2324.0,455.0748,455.2877,454.5328,454.5328,2324.0
2024-05-10 11:20:00,469.89,470.06,469.61,469.91,2184.0,454.7651,454.9296,454.4941,454.7845,2184.0
2024-05-10 11:30:00,469.91,469.91,469.4,469.61,5041.0,454.7845,454.7845,454.2909,454.4941,5041.0
2024-05-10 11:40:00,469.6,469.64,469.14,469.31,4931.0,454.4844,454.5232,454.0393,454.2038,4931.0
2024-05-10 11:50:00,469.25,469.25,469.08,469.22,1757.0,454.1457,454.1457,453.9812,454.1167,1757.0
2024-05-10 12:00:00,469.36,469.59,469.29,469.29,1873.0,454.2522,454.4748,454.1844,454.1844,1873.0
2024-05-10 12:10:00,469.09,469.55,469.08,469.28,2986.0,453.9909,454.4361,453.9812,454.1747,2986.0
2024-05-10 12:20:00,469.38,469.46,469.22,469.24,1331.0,454.2715,454.3489,454.1167,454.136,1331.0
2024-05-10 12:30:00,469.44,469.56,469.42,469.47,1700.0,454.3296,454.4457,454.3102,454.3586,1700.0
2024-05-10 12:40:00,469.59,469.75,469.39,469.61,2950.0,454.4748,454.6296,454.2812,454.4941,2950.0
2024-05-10 12:50:00,469.51,469.55,469.28,469.47,1344.0,454.3973,454.4361,454.1747,454.3586,1344.0
2024-05-10 13:00:00,469.45,469.63,469.4,469.4,4861.0,454.3393,454.5135,454.2909,454.2909,4861.0
2024-05-10 13:10:00,469.34,469.36,469.06,469.14,1840.0,454.2328,454.2522,453.9618,454.0393,1840.0
2024-05-10 13:20:00,469.17,469.25,468.8,469.22,4163.0,454.0683,454.1457,453.7102,454.1167,4163.0
2024-05-10 13:30:00,469.2,469.29,469.04,469.04,1400.0,454.0973,454.1844,453.9425,453.9425,1400.0
2024-05-10 13:40:00,469.0,469.3,469.0,469.24,3373.0,453.9038,454.1941,453.9038,454.136,3373.0
2024-05-10 13:50:00,469.16,469.45,469.15,469.39,5875.0,454.0586,454.3393,454.0489,454.2812,5875.0
2024-05-10 14:00:00,469.45,469.46,469.21,469.34,2508.0,454.3393,454.3489,454.107,454.2328,2508.0
2024-05-10 14:10:00,469.18,469.3,469.12,469.26,1130.0,454.078,454.1941,454.0199,454.1554,1130.0
2024-05-10 14:20:00,469.15,469.15,468.83,469.05,1624.0,454.0489,454.0489,453.7392,453.9521,1624.0
2024-05-10 14:30:00,469.08,469.14,468.49,468.49,2811.0,453.9812,454.0393,453.4102,453.4102,2811.0
2024-05-10 14:40:00,468.52,469.02,468.51,468.81,5946.0,453.4392,453.9231,453.4295,453.7199,5946.0
2024-05-10 14:50:00,468.96,469.04,468.77,468.86,1196.0,453.865,453.9425,453.6812,453.7683,1196.0
2024-05-10 15:00:00,468.96,468.98,468.78,468.8,2006.0,453.865,453.8844,453.6908,453.7102,2006.0
2024-05-10 15:10:00,468.84,468.85,468.6,468.66,3347.0,453.7489,453.7586,453.5166,453.5747,3347.0
2024-05-10 15:20:00,468.74,468.75,468.57,468.7,2174.0,453.6521,453.6618,453.4876,453.6134,2174.0
2024-05-10 15:30:00,468.57,468.7,468.36,468.49,4160.0,453.4876,453.6134,453.2844,453.4102,4160.0
2024-05-10 15:40:00,468.54,469.4,467.97,469.34,15430.0,453.4586,454.2909,452.9069,454.2328,15430.0
2024-05-10 15:50:00,469.33,469.87,468.55,468.76,16741.0,454.2231,454.7458,453.4682,453.6715,16741.0
2024-05-13 09:30:00,469.88,470.82,469.73,470.39,13448.0,454.7554,455.6652,454.6103,455.249,13448.0
2024-05-13 09:40:00,470.94,472.35,470.8,471.71,4547.0,455.7813,457.1459,455.6458,456.5265,4547.0
2024-05-13 09:50:00,471.41,472.03,471.08,471.09,3837.0,456.2362,456.8362,455.9168,455.9265,3837.0
2024-05-13 10:00:00,470.69,471.04,470.63,470.73,5403.0,455.5394,455.8781,455.4813,455.5781,5403.0
2024-05-13 10:10:00,470.91,471.39,470.68,471.02,3740.0,455.7523,456.2168,455.5297,455.8587,3740.0
2024-05-13 10:20:00,470.8,471.48,470.8,471.34,3063.0,455.6458,456.3039,455.6458,456.1684,3063.0
2024-05-13 10:30:00,471.34,471.58,470.86,470.86,4723.0,456.1684,456.4007,455.7039,455.7039,4723.0
2024-05-13 10:40:00,470.65,471.8,470.65,471.5,2735.0,455.5006,456.6136,455.5006,456.3233,2735.0
2024-05-13 10:50:00,471.51,471.74,471.41,471.6,4582.0,456.333,456.5556,456.2362,456.4201,4582.0
2024-05-13 11:00:00,471.52,471.78,471.43,471.73,4447.0,456.3426,456.5943,456.2555,456.5459,4447.0
2024-05-13 11:10:00,471.82,471.83,471.5,471.5,4790.0,456.633,456.6427,456.3233,456.3233,4790.0
2024-05-13 11:20:00,471.47,471.67,471.4,471.45,2618.0,456.2943,456.4878,456.2265,456.2749,2618.0
2024-05-13 11:30:00,471.5,471.58,471.37,471.45,6118.0,456.3233,456.4007,456.1975,456.2749,6118.0
2024-05-13 11:40:00,471.52,471.61,471.0,471.08,4328.0,456.3426,456.4297,455.8394,455.9168,4328.0
2024-05-13 11:50:00,471.1,471.31,470.68,470.68,2530.0,455.9362,456.1394,455.5297,455.5297,2530.0
2024-05-13 12:00:00,470.89,470.92,470.79,470.86,900.0,455.7329,455.762,455.6361,455.7039,900.0
2024-05-13 12:10:00,470.68,471.0,470.68,471.0,2060.0,455.5297,455.8394,455.5297,455.8394,2060.0
2024-05-13 12:20:00,471.02,471.03,470.7,470.71,1420.0,455.8587,455.8684,455.549,455.5587,1420.0
2024-05-13 12:30:00,470.79,470.88,470.16,470.33,4678.0,455.6361,455.7232,455.0264,455.1909,4678.0
2024-05-13 12:40:00,470.28,470.39,469.99,470.09,5337.0,455.1426,455.249,454.8619,454.9587,5337.0
2024-05-13 12:50:00,470.09,470.16,469.96,469.99,3000.0,454.9587,455.0264,454.8329,454.8619,3000.0
2024-05-13 13:00:00,469.92,470.01,469.59,469.93,3266.0,454.7941,454.8812,454.4748,454.8038,3266.0
2024-05-13 13:10:00,469.95,470.0,469.78,469.95,1801.0,454.8232,454.8716,454.6586,454.8232,1801.0
2024-05-13 13:20:00,470.01,470.06,469.5,469.77,2224.0,454.8812,454.9296,454.3877,454.649,2224.0
2024-05-13 13:30:00,469.88,470.23,469.79,470.19,4180.0,454.7554,455.0942,454.6683,455.0555,4180.0
2024-05-13 13:40:00,470.25,470.64,470.14,470.45,4297.0,455.1135,455.491,455.0071,455.3071,4297.0
2024-05-13 13:50:00,470.45,470.47,470.32,470.41,2350.0,455.3071,455.3264,455.1813,455.2684,2350.0
2024-05-13 14:00:00,470.39,470.39,469.77,469.96,2242.0,455.249,455.249,454.649,454.8329,2242.0
2024-05-13 14:10:00,469.83,470.25,469.83,470.25,3949.0,454.707,455.1135,454.707,455.1135,3949.0
2024-05-13 14:20:00,470.25,470.33,470.15,470.15,1403.0,455.1135,455.1909,455.0167,455.0167,1403.0
2024-05-13 14:30:00,470.18,470.43,470.14,470.31,1925.0,455.0458,455.2877,455.0071,455.1716,1925.0
2024-05-13 14:40:00,470.37,470.46,470.16,470.34,3809.0,455.2297,455.3168,455.0264,455.2006,3809.0
2024-05-13 14:50:00,470.25,470.3,470.12,470.3,1728.0,455.1135,455.1619,454.9877,455.1619,1728.0
2024-05-13 15:00:00,470.32,470.78,470.32,470.38,3751.0,455.1813,455.6265,455.1813,455.2393,3751.0
2024-05-13 15:10:00,470.18,470.64,470.18,470.56,4546.0,455.0458,455.491,455.0458,455.4135,4546.0
2024-05-13 15:20:00,470.56,470.57,470.27,470.43,3514.0,455.4135,455.4232,455.1329,455.2877,3514.0
2024-05-13 15:30:00,470.42,470.67,470.35,470.46,2870.0,455.278,455.52,455.2103,455.3168,2870.0
2024-05-13 15:40:00,470.5,470.59,470.37,470.59,6075.0,455.3555,455.4426,455.2297,455.4426,6075.0
2024-05-13 15:50:00,470.4,471.07,469.51,470.63,36681.0,455.2587,455.9071,454.3973,455.4813,36681.0
2024-05-14 09:30:00,471.11,471.11,469.54,470.0,13351.0,455.9458,455.9458,454.4264,454.8716,13351.0
2024-05-14 09:40:00,470.0,470.16,469.39,469.66,3422.0,454.8716,455.0264,454.2812,454.5425,3422.0
2024-05-14 09:50:00,469.68,470.52,469.01,469.61,4517.0,454.5619,455.3748,453.9134,454.4941,4517.0
2024-05-14 10:00:00,469.8,470.37,469.54,469.97,6187.0,454.678,455.2297,454.4264,454.8425,6187.0
2024-05-14 10:10:00,469.94,470.56,469.08,469.34,4701.0,454.8135,455.4135,453.9812,454.2328,4701.0
2024-05-14 10:20:00,469.1,469.35,468.46,468.46,4020.0,454.0005,454.2425,453.3811,453.3811,4020.0
2024-05-14 10:30:00,468.67,469.11,468.26,468.97,3558.0,453.5844,454.0102,453.1876,453.8747,3558.0
2024-05-14 10:40:00,468.83,468.83,468.3,468.61,4710.0,453.7392,453.7392,453.2263,453.5263,4710.0
2024-05-14 10:50:00,468.61,468.71,467.87,467.98,5331.0,453.5263,453.6231,452.8101,452.9166,5331.0
2024-05-14 11:00:00,468.01,468.45,467.88,468.45,3734.0,452.9456,453.3715,452.8198,453.3715,3734.0
2024-05-14 11:10:00,468.45,468.61,468.04,468.22,2380.0,453.3715,453.5263,452.9747,453.1489,2380.0
2024-05-14 11:20:00,467.89,468.34,467.89,468.24,2677.0,452.8295,453.265,452.8295,453.1682,2677.0
2024-05-14 11:30:00,468.17,468.17,467.8,467.8,5520.0,453.1005,453.1005,452.7424,452.7424,5520.0
2024-05-14 11:40:00,467.96,468.12,467.83,468.01,4996.0,452.8972,453.0521,452.7714,452.9456,4996.0
2024-05-14 11:50:00,468.18,468.18,467.76,467.76,3584.0,453.1102,453.1102,452.7037,452.7037,3584.0
2024-05-14 12:00:00,467.74,467.88,467.58,467.63,8081.0,452.6843,452.8198,452.5295,452.5779,8081.0
2024-05-14 12:10:00,467.63,468.24,467.38,467.96,3192.0,452.5779,453.1682,452.3359,452.8972,3192.0
2024-05-14 12:20:00,468.29,468.33,467.84,468.25,4017.0,453.2166,453.2553,452.7811,453.1779,4017.0
2024-05-14 12:30:00,468.26,468.26,467.89,467.89,2245.0,453.1876,453.1876,452.8295,452.8295,2245.0
2024-05-14 12:40:00,468.08,468.33,468.08,468.27,1731.0,453.0134,453.2553,453.0134,453.1973,1731.0
2024-05-14 12:50:00,468.16,468.16,467.55,467.55,1118.0,453.0908,453.0908,452.5004,452.5004,1118.0
2024-05-14 13:00:00,467.58,467.91,467.49,467.53,2543.0,452.5295,452.8488,452.4424,452.4811,2543.0
2024-05-14 13:10:00,467.56,467.59,467.33,467.47,1630.0,452.5101,452.5391,452.2875,452.423,1630.0
2024-05-14 13:20:00,467.33,467.35,467.15,467.33,2240.0,452.2875,452.3069,452.1133,452.2875,2240.0
2024-05-14 13:30:00,467.29,467.57,467.23,467.23,2400.0,452.2488,452.5198,452.1907,452.1907,2400.0
2024-05-14 13:40:00,467.03,467.41,467.03,467.35,2185.0,451.9972,452.3649,451.9972,452.3069,2185.0
2024-05-14 13:50:00,467.25,467.38,467.0,467.0,1706.0,452.2101,452.3359,451.9681,451.9681,1706.0
2024-05-14 14:00:00,467.12,467.35,466.93,467.35,2014.0,452.0843,452.3069,451.9004,452.3069,2014.0
2024-05-14 14:10:00,467.34,467.64,467.17,467.64,2890.0,452.2972,452.5875,452.1327,452.5875,2890.0
2024-05-14 14:20:00,467.51,467.76,467.28,467.28,2248.0,452.4617,452.7037,452.2391,452.2391,2248.0
2024-05-14 14:30:00,467.42,468.18,467.36,468.15,3462.0,452.3746,453.1102,452.3165,453.0811,3462.0
2024-05-14 14:40:00,468.18,468.53,467.66,467.99,2738.0,453.1102,453.4489,452.6069,452.9263,2738.0
2024-05-14 14:50:00,467.86,467.9,467.62,467.67,2754.0,452.8005,452.8392,452.5682,452.6166,2754.0
2024-05-14 15:00:00,467.76,467.76,467.32,467.64,4435.0,452.7037,452.7037,452.2778,452.5875,4435.0
2024-05-14 15:10:00,467.74,467.77,466.89,466.97,10128.0,452.6843,452.7133,451.8617,451.9391,10128.0
2024-05-14 15:20:00,466.97,467.61,466.97,467.56,6098.0,451.9391,452.5585,451.9391,452.5101,6098.0
2024-05-14 15:30:00,467.55,467.58,466.96,466.96,6593.0,452.5004,452.5295,451.9294,451.9294,6593.0
2024-05-14 15:40:00,466.97,467.54,466.8,467.53,15630.0,451.9391,452.4908,451.7746,452.4811,15630.0
2024-05-14 15:50:00,467.58,467.72,466.99,467.18,34724.0,452.5295,452.665,451.9585,452.1423,34724.0
2024-05-15 09:30:00,466.28,467.4,465.2,465.24,19049.0,451.2713,452.3553,450.2261,450.2648,19049.0
2024-05-15 09:40:00,465.67,466.12,464.54,465.36,16437.0,450.6809,451.1165,449.5873,450.3809,16437.0
2024-05-15 09:50:00,465.37,466.47,464.89,464.99,9653.0,450.3906,451.4552,449.926,450.0228,9653.0
2024-05-15 10:00:00,465.47,466.57,465.33,466.34,8759.0,450.4874,451.552,450.3519,451.3294,8759.0
2024-05-15 10:10:00,466.12,466.12,465.1,465.1,5650.0,451.1165,451.1165,450.1293,450.1293,5650.0
2024-05-15 10:20:00,465.12,465.67,465.12,465.18,4848.0,450.1486,450.6809,450.1486,450.2067,4848.0
2024-05-15 10:30:00,465.09,465.25,464.73,465.22,6552.0,450.1196,450.2745,449.7712,450.2454,6552.0
2024-05-15 10:40:00,465.37,466.5,465.37,466.31,7720.0,450.3906,451.4842,450.3906,451.3003,7720.0
2024-05-15 10:50:00,466.16,466.16,465.61,465.85,5826.0,451.1552,451.1552,450.6229,450.8551,5826.0
2024-05-15 11:00:00,465.84,466.5,465.59,466.31,3781.0,450.8455,451.4842,450.6035,451.3003,3781.0
2024-05-15 11:10:00,466.32,466.34,466.02,466.18,4149.0,451.31,451.3294,451.0197,451.1745,4149.0
2024-05-15 11:20:00,466.13,466.17,465.61,465.9,4605.0,451.1261,451.1648,450.6229,450.9035,4605.0
2024-05-15 11:30:00,465.91,466.14,465.33,465.33,2550.0,450.9132,451.1358,450.3519,450.3519,2550.0
2024-05-15 11:40:00,465.5,465.55,465.25,465.29,3813.0,450.5164,450.5648,450.2745,450.3132,3813.0
2024-05-15 11:50:00,465.36,465.49,464.99,465.33,7340.0,450.3809,450.5067,450.0228,450.3519,7340.0
2024-05-15 12:00:00,465.34,465.5,465.13,465.46,5905.0,450.3616,450.5164,450.1583,450.4777,5905.0
2024-05-15 12:10:00,465.39,465.49,465.33,465.33,2700.0,450.41,450.5067,450.3519,450.3519,2700.0
2024-05-15 12:20:00,465.35,465.5,465.19,465.31,2804.0,450.3712,450.5164,450.2164,450.3325,2804.0
2024-05-15 12:30:00,465.17,465.37,465.13,465.23,3582.0,450.197,450.3906,450.1583,450.2551,3582.0
2024-05-15 12:40:00,465.03,465.5,464.93,465.27,6553.0,450.0615,450.5164,449.9648,450.2938,6553.0
2024-05-15 12:50:00,465.41,465.79,465.39,465.63,3738.0,450.4293,450.7971,450.41,450.6422,3738.0
2024-05-15 13:00:00,465.64,466.0,465.64,465.79,4503.0,450.6519,451.0003,450.6519,450.7971,4503.0
2024-05-15 13:10:00,465.89,465.96,465.76,465.93,3242.0,450.8939,450.9616,450.768,450.9326,3242.0
2024-05-15 13:20:00,465.9,465.9,465.35,465.35,3539.0,450.9035,450.9035,450.3712,450.3712,3539.0
2024-05-15 13:30:00,465.53,465.63,465.22,465.45,6043.0,450.5454,450.6422,450.2454,450.468,6043.0
2024-05-15 13:40:00,465.43,465.44,464.67,464.68,2724.0,450.4487,450.4583,449.7131,449.7228,2724.0
2024-05-15 13:50:00,464.97,465.14,464.82,464.96,2918.0,450.0035,450.168,449.8583,449.9938,2918.0
2024-05-15 14:00:00,465.03,465.13,464.72,464.72,2311.0,450.0615,450.1583,449.7615,449.7615,2311.0
2024-05-15 14:10:00,464.82,465.02,464.69,464.77,4451.0,449.8583,450.0519,449.7325,449.8099,4451.0
2024-05-15 14:20:00,464.79,464.79,464.44,464.51,4037.0,449.8293,449.8293,449.4905,449.5583,4037.0
2024-05-15 14:30:00,464.54,464.68,464.33,464.58,10185.0,449.5873,449.7228,449.3841,449.626,10185.0
2024-05-15 14:40:00,464.61,464.62,464.17,464.18,3103.0,449.6551,449.6647,449.2292,449.2389,3103.0
2024-05-15 14:50:00,464.16,464.33,463.67,463.68,17539.0,449.2195,449.3841,448.7453,448.755,17539.0
2024-05-15 15:00:00,463.73,464.28,463.51,464.28,11846.0,448.8034,449.3357,448.5905,449.3357,11846.0
2024-05-15 15:10:00,464.22,464.22,463.77,463.77,2338.0,449.2776,449.2776,448.8421,448.8421,2338.0
2024-05-15 15:20:00,463.83,464.42,463.81,464.32,10157.0,448.9002,449.4712,448.8808,449.3744,10157.0
2024-05-15 15:30:00,464.27,464.46,464.1,464.42,8277.0,449.326,449.5099,449.1615,449.4712,8277.0
2024-05-15 15:40:00,464.43,464.59,463.9,464.03,16757.0,449.4809,449.6357,448.9679,449.0937,16757.0
2024-05-15 15:50:00,464.01,464.79,463.74,464.41,49377.0,449.0744,449.8293,448.8131,449.4615,49377.0
2024-05-16 09:30:00,463.6,464.04,462.85,463.47,19688.0,448.6776,449.1034,447.9517,448.5518,19688.0
2024-05-16 09:40:00,463.47,463.86,463.11,463.54,5800.0,448.5518,448.9292,448.2033,448.6195,5800.0
2024-05-16 09:50:00,463.48,464.46,463.47,464.17,6809.0,448.5614,449.5099,448.5518,449.2292,6809.0
2024-05-16 10:00:00,464.27,466.0,464.26,466.0,4933.0,449.326,451.0003,449.3163,451.0003,4933.0
2024-05-16 10:10:00,466.1,467.25,466.02,467.05,17520.0,451.0971,452.2101,451.0197,452.0165,17520.0
2024-05-16 10:20:00,466.96,467.07,465.83,466.0,9317.0,451.9294,452.0359,450.8358,451.0003,9317.0
2024-05-16 10:30:00,465.97,466.38,465.71,466.0,6651.0,450.9713,451.3681,450.7197,451.0003,6651.0
2024-05-16 10:40:00,465.83,466.36,465.76,466.11,6424.0,450.8358,451.3487,450.768,451.1068,6424.0
2024-05-16 10:50:00,466.06,466.94,465.93,466.33,10628.0,451.0584,451.9101,450.9326,451.3197,10628.0
2024-05-16 11:00:00,466.31,466.33,453.0,464.99,159502.0,451.3003,451.3197,438.4188,450.0228,159502.0
2024-05-16 11:10:00,464.96,466.66,464.46,465.43,12048.0,449.9938,451.6391,449.5099,450.4487,12048.0
2024-05-16 11:20:00,465.18,466.54,464.65,465.41,13148.0,450.2067,451.5229,449.6938,450.4293,13148.0
2024-05-16 11:30:00,465.17,466.57,464.07,466.07,27195.0,450.197,451.552,449.1324,451.0681,27195.0
2024-05-16 11:40:00,466.13,466.27,465.31,465.91,9921.0,451.1261,451.2616,450.3325,450.9132,9921.0
2024-05-16 11:50:00,465.84,465.98,465.27,465.8,9362.0,450.8455,450.981,450.2938,450.8068,9362.0
2024-05-16 12:00:00,465.74,466.08,465.54,465.98,9534.0,450.7487,451.0777,450.5551,450.981,9534.0
2024-05-16 12:10:00,466.06,466.06,465.65,465.87,6122.0,451.0584,451.0584,450.6616,450.8745,6122.0
2024-05-16 12:20:00,465.97,466.27,465.8,466.11,6474.0,450.9713,451.2616,450.8068,451.1068,6474.0
2024-05-16 12:30:00,465.98,467.04,465.96,467.04,15249.0,450.981,452.0068,450.9616,452.0068,15249.0
2024-05-16 12:40:00,466.97,467.43,466.75,467.38,8899.0,451.9391,452.3843,451.7262,452.3359,8899.0
2024-05-16 12:50:00,467.48,467.68,467.37,467.63,5183.0,452.4327,452.6262,452.3262,452.5779,5183.0
2024-05-16 13:00:00,467.42,467.74,467.31,467.65,2248.0,452.3746,452.6843,452.2682,452.5972,2248.0
2024-05-16 13:10:00,467.65,468.32,467.65,467.93,9303.0,452.5972,453.2456,452.5972,452.8682,9303.0
2024-05-16 13:20:00,467.67,467.94,467.67,467.72,2719.0,452.6166,452.8779,452.6166,452.665,2719.0
2024-05-16 13:30:00,467.63,468.06,467.58,467.86,6980.0,452.5779,452.994,452.5295,452.8005,6980.0
2024-05-16 13:40:00,467.83,467.99,466.52,466.95,6435.0,452.7714,452.9263,451.5036,451.9197,6435.0
2024-05-16 13:50:00,467.03,467.87,466.99,467.67,5869.0,451.9972,452.8101,451.9585,452.6166,5869.0
2024-05-16 14:00:00,467.57,467.68,466.93,466.93,4269.0,452.5198,452.6262,451.9004,451.9004,4269.0
2024-05-16 14:10:00,466.62,466.62,465.92,465.99,2427.0,451.6004,451.6004,450.9229,450.9906,2427.0
2024-05-16 14:20:00,465.99,466.11,465.7,465.8,8316.0,450.9906,451.1068,450.71,450.8068,8316.0
2024-05-16 14:30:00,466.03,466.55,466.02,466.4,3260.0,451.0294,451.5326,451.0197,451.3874,3260.0
2024-05-16 14:40:00,466.42,466.6,466.25,466.4,5005.0,451.4068,451.581,451.2423,451.3874,5005.0
2024-05-16 14:50:00,466.45,466.45,466.0,466.31,2846.0,451.4358,451.4358,451.0003,451.3003,2846.0
2024-05-16 15:00:00,466.33,466.33,465.29,465.43,3799.0,451.3197,451.3197,450.3132,450.4487,3799.0
2024-05-16 15:10:00,465.35,465.69,465.1,465.25,5622.0,450.3712,450.7003,450.1293,450.2745,5622.0
2024-05-16 15:20:00,465.36,465.56,465.32,465.47,3697.0,450.3809,450.5745,450.3422,450.4874,3697.0
2024-05-16 15:30:00,465.47,466.11,465.31,465.65,8324.0,450.4874,451.1068,450.3325,450.6616,8324.0
2024-05-16 15:40:00,465.66,465.66,465.24,465.37,9819.0,450.6713,450.6713,450.2648,450.3906,9819.0
2024-05-16 15:50:00,465.39,466.62,464.64,464.87,47841.0,450.41,451.6004,449.6841,449.9067,47841.0
2024-05-17 09:30:00,465.84,467.0,464.81,464.81,31639.0,450.8455,451.9681,449.8486,449.8486,31639.0
2024-05-17 09:40:00,465.42,465.58,464.86,465.02,1620.0,450.439,450.5938,449.897,450.0519,1620.0
2024-05-17 09:50:00,465.23,466.0,464.46,465.26,3397.0,450.2551,451.0003,449.5099,450.2841,3397.0
2024-05-17 10:00:00,465.12,465.15,463.96,464.03,4613.0,450.1486,450.1777,449.026,449.0937,4613.0
2024-05-17 10:10:00,463.83,464.07,463.54,463.74,1950.0,448.9002,449.1324,448.6195,448.8131,1950.0
2024-05-17 10:20:00,463.68,463.77,463.31,463.72,3075.0,448.755,448.8421,448.3969,448.7937,3075.0
2024-05-17 10:30:00,463.63,463.72,463.3,463.72,3232.0,448.7066,448.7937,448.3872,448.7937,3232.0
2024-05-17 10:40:00,463.67,463.75,463.15,463.6,2154.0,448.7453,448.8227,448.2421,448.6776,2154.0
2024-05-17 10:50:00,463.59,464.02,463.19,464.02,4521.0,448.6679,449.0841,448.2808,449.0841,4521.0
2024-05-17 11:00:00,463.9,464.23,463.76,464.18,5045.0,448.9679,449.2873,448.8324,449.2389,5045.0
2024-05-17 11:10:00,464.2,464.32,464.15,464.18,2579.0,449.2583,449.3744,449.2099,449.2389,2579.0
2024-05-17 11:20:00,464.06,464.11,463.42,463.89,3309.0,449.1228,449.1712,448.5034,448.9582,3309.0
2024-05-17 11:30:00,463.9,464.22,463.84,464.19,2747.0,448.9679,449.2776,448.9098,449.2486,2747.0
2024-05-17 11:40:00,464.06,464.77,464.01,464.77,2408.0,449.1228,449.8099,449.0744,449.8099,2408.0
2024-05-17 11:50:00,464.71,464.89,464.63,464.63,5798.0,449.7518,449.926,449.6744,449.6744,5798.0
2024-05-17 12:00:00,464.7,465.0,464.7,464.83,811.0,449.7422,450.0325,449.7422,449.868,811.0
2024-05-17 12:10:00,464.85,465.37,464.75,465.25,4746.0,449.8873,450.3906,449.7906,450.2745,4746.0
2024-05-17 12:20:00,465.02,465.28,464.87,464.91,2433.0,450.0519,450.3035,449.9067,449.9454,2433.0
2024-05-17 12:30:00,465.06,465.06,464.24,464.53,2517.0,450.0906,450.0906,449.297,449.5776,2517.0
2024-05-17 12:40:00,464.51,464.73,464.48,464.72,1337.0,449.5583,449.7712,449.5292,449.7615,1337.0
2024-05-17 12:50:00,464.66,465.04,464.66,465.04,915.0,449.7035,450.0712,449.7035,450.0712,915.0
2024-05-17 13:00:00,465.13,465.37,465.08,465.22,1628.0,450.1583,450.3906,450.1099,450.2454,1628.0
2024-05-17 13:10:00,465.15,465.16,464.86,465.05,1103.0,450.1777,450.1874,449.897,450.0809,1103.0
2024-05-17 13:20:00,465.08,465.09,464.85,464.85,2233.0,450.1099,450.1196,449.8873,449.8873,2233.0
2024-05-17 13:30:00,464.92,465.18,464.62,465.16,1822.0,449.9551,450.2067,449.6647,450.1874,1822.0
2024-05-17 13:40:00,465.06,465.4,464.93,465.38,8523.0,450.0906,450.4196,449.9648,450.4003,8523.0
2024-05-17 13:50:00,465.4,465.4,465.17,465.34,1619.0,450.4196,450.4196,450.197,450.3616,1619.0
2024-05-17 14:00:00,465.23,465.5,465.15,465.31,4303.0,450.2551,450.5164,450.1777,450.3325,4303.0
2024-05-17 14:10:00,465.32,465.6,465.32,465.54,3893.0,450.3422,450.6132,450.3422,450.5551,3893.0
2024-05-17 14:20:00,465.61,465.81,465.43,465.8,5020.0,450.6229,450.8164,450.4487,450.8068,5020.0
2024-05-17 14:30:00,465.74,465.9,465.62,465.71,4723.0,450.7487,450.9035,450.6326,450.7197,4723.0
2024-05-17 14:40:00,465.67,465.81,465.6,465.61,4070.0,450.6809,450.8164,450.6132,450.6229,4070.0
2024-05-17 14:50:00,465.61,465.73,465.4,465.73,2879.0,450.6229,450.739,450.4196,450.739,2879.0
2024-05-17 15:00:00,465.74,466.08,465.73,465.97,4010.0,450.7487,451.0777,450.739,450.9713,4010.0
2024-05-17 15:10:00,466.03,466.19,465.84,465.92,3752.0,451.0294,451.1842,450.8455,450.9229,3752.0
2024-05-17 15:20:00,465.86,466.03,465.76,465.96,1348.0,450.8648,451.0294,450.768,450.9616,1348.0
2024-05-17 15:30:00,466.0,466.01,465.67,465.98,3404.0,451.0003,451.01,450.6809,450.981,3404.0
2024-05-17 15:40:00,465.97,466.02,465.73,466.01,8140.0,450.9713,451.0197,450.739,451.01,8140.0
2024-05-17 15:50:00,465.93,466.54,465.19,466.34,47901.0,450.9326,451.5229,450.2164,451.3294,47901.0
2024-05-20 09:30:00,467.77,468.77,465.35,465.35,24245.0,452.7133,453.6812,450.3712,450.3712,24245.0
2024-05-20 09:40:00,465.56,466.56,465.0,466.56,14598.0,450.5745,451.5423,450.0325,451.5423,14598.0
2024-05-20 09:50:00,466.13,466.13,464.92,465.27,6151.0,451.1261,451.1261,449.9551,450.2938,6151.0
2024-05-20 10:00:00,465.5,465.96,465.31,465.55,3417.0,450.5164,450.9616,450.3325,450.5648,3417.0
2024-05-20 10:10:00,465.55,465.8,465.29,465.66,5729.0,450.5648,450.8068,450.3132,450.6713,5729.0
2024-05-20 10:20:00,465.78,466.21,465.63,466.21,2476.0,450.7874,451.2036,450.6422,451.2036,2476.0
2024-05-20 10:30:00,466.41,466.41,466.01,466.36,3730.0,451.3971,451.3971,451.01,451.3487,3730.0
2024-05-20 10:40:00,466.12,466.76,465.83,466.76,3754.0,451.1165,451.7359,450.8358,451.7359,3754.0
2024-05-20 10:50:00,466.61,467.1,466.31,466.93,5170.0,451.5907,452.0649,451.3003,451.9004,5170.0
2024-05-20 11:00:00,466.93,467.15,466.58,467.15,3179.0,451.9004,452.1133,451.5617,452.1133,3179.0
2024-05-20 11:10:00,467.13,467.32,466.96,467.11,2095.0,452.0939,452.2778,451.9294,452.0746,2095.0
2024-05-20 11:20:00,467.1,467.26,466.93,467.25,3980.0,452.0649,452.2198,451.9004,452.2101,3980.0
2024-05-20 11:30:00,467.21,467.48,467.08,467.28,6920.0,452.1714,452.4327,452.0456,452.2391,6920.0
2024-05-20 11:40:00,467.43,467.49,467.2,467.48,5118.0,452.3843,452.4424,452.1617,452.4327,5118.0
2024-05-20 11:50:00,467.58,467.58,467.36,467.38,1775.0,452.5295,452.5295,452.3165,452.3359,1775.0
2024-05-20 12:00:00,467.43,467.56,467.33,467.33,1475.0,452.3843,452.5101,452.2875,452.2875,1475.0
2024-05-20 12:10:00,467.46,467.46,466.93,467.22,1070.0,452.4133,452.4133,451.9004,452.1811,1070.0
2024-05-20 12:20:00,467.16,467.38,467.15,467.17,2091.0,452.123,452.3359,452.1133,452.1327,2091.0
2024-05-20 12:30:00,467.09,467.21,467.09,467.19,504.0,452.0552,452.1714,452.0552,452.152,504.0
2024-05-20 12:40:00,467.11,467.21,466.94,467.06,3206.0,452.0746,452.1714,451.9101,452.0262,3206.0
2024-05-20 12:50:00,467.09,467.16,466.91,467.15,3076.0,452.0552,452.123,451.881,452.1133,3076.0
2024-05-20 13:00:00,467.17,467.64,467.12,467.64,1402.0,452.1327,452.5875,452.0843,452.5875,1402.0
2024-05-20 13:10:00,467.73,467.73,467.49,467.49,500.0,452.6746,452.6746,452.4424,452.4424,500.0
2024-05-20 13:20:00,467.51,467.61,467.47,467.49,1103.0,452.4617,452.5585,452.423,452.4424,1103.0
2024-05-20 13:30:00,467.36,467.36,467.15,467.21,1654.0,452.3165,452.3165,452.1133,452.1714,1654.0
2024-05-20 13:40:00,467.26,467.6,467.14,467.19,1762.0,452.2198,452.5488,452.1036,452.152,1762.0
2024-05-20 13:50:00,467.15,467.21,466.86,466.93,2567.0,452.1133,452.1714,451.8326,451.9004,2567.0
2024-05-20 14:00:00,466.98,467.13,466.5,466.5,4405.0,451.9488,452.0939,451.4842,451.4842,4405.0
2024-05-20 14:10:00,466.58,466.74,466.49,466.67,2362.0,451.5617,451.7165,451.4745,451.6488,2362.0
2024-05-20 14:20:00,466.59,466.94,466.59,466.94,3044.0,451.5713,451.9101,451.5713,451.9101,3044.0
2024-05-20 14:30:00,466.92,467.3,466.91,467.09,1995.0,451.8907,452.2585,451.881,452.0552,1995.0
2024-05-20 14:40:00,467.01,467.14,466.79,466.8,2372.0,451.9778,452.1036,451.7649,451.7746,2372.0
2024-05-20 14:50:00,466.8,466.82,466.69,466.75,2650.0,451.7746,451.7939,451.6681,451.7262,2650.0
2024-05-20 15:00:00,466.77,467.0,466.53,466.6,3179.0,451.7455,451.9681,451.5133,451.581,3179.0
2024-05-20 15:10:00,466.62,466.63,466.2,466.43,3663.0,451.6004,451.61,451.1939,451.4165,3663.0
2024-05-20 15:20:00,466.52,466.84,466.38,466.59,3227.0,451.5036,451.8133,451.3681,451.5713,3227.0
2024-05-20 15:30:00,466.68,466.8,466.33,466.71,5116.0,451.6584,451.7746,451.3197,451.6875,5116.0
2024-05-20 15:40:00,466.69,467.16,466.36,466.97,10579.0,451.6681,452.123,451.3487,451.9391,10579.0
2024-05-20 15:50:00,467.02,467.42,466.55,467.05,38483.0,451.9875,452.3746,451.5326,452.0165,38483.0
2024-05-21 09:30:00,468.0,469.0,467.38,468.45,15092.0,452.9359,453.9038,452.3359,453.3715,15092.0
2024-05-21 09:40:00,468.52,469.12,467.97,468.38,9653.0,453.4392,454.0199,452.9069,453.3037,9653.0
2024-05-21 09:50:00,468.2,468.55,467.71,467.98,4656.0,453.1295,453.4682,452.6553,452.9166,4656.0
2024-05-21 10:00:00,467.79,468.3,467.72,467.72,4349.0,452.7327,453.2263,452.665,452.665,4349.0
2024-05-21 10:10:00,468.05,468.32,467.73,468.28,16741.0,452.9843,453.2456,452.6746,453.2069,16741.0
2024-05-21 10:20:00,468.13,468.56,467.91,467.98,12203.0,453.0618,453.4779,452.8488,452.9166,12203.0
2024-05-21 10:30:00,468.12,468.23,467.8,468.13,1554.0,453.0521,453.1585,452.7424,453.0618,1554.0
2024-05-21 10:40:00,468.23,468.7,468.17,468.7,3451.0,453.1585,453.6134,453.1005,453.6134,3451.0
2024-05-21 10:50:00,468.58,468.58,467.85,467.95,1879.0,453.4973,453.4973,452.7908,452.8876,1879.0
2024-05-21 11:00:00,467.98,467.98,467.01,467.32,4309.0,452.9166,452.9166,451.9778,452.2778,4309.0
2024-05-21 11:10:00,467.39,468.48,467.38,468.36,4300.0,452.3456,453.4005,452.3359,453.2844,4300.0
2024-05-21 11:20:00,468.31,468.47,468.08,468.08,1232.0,453.236,453.3908,453.0134,453.0134,1232.0
2024-05-21 11:30:00,468.29,468.35,467.51,467.52,1971.0,453.2166,453.2747,452.4617,452.4714,1971.0
2024-05-21 11:40:00,467.53,467.65,467.53,467.63,901.0,452.4811,452.5972,452.4811,452.5779,901.0
2024-05-21 11:50:00,467.36,467.53,467.22,467.23,908.0,452.3165,452.4811,452.1811,452.1907,908.0
2024-05-21 12:00:00,467.35,467.46,467.19,467.31,1955.0,452.3069,452.4133,452.152,452.2682,1955.0
2024-05-21 12:10:00,467.29,467.29,467.09,467.18,1524.0,452.2488,452.2488,452.0552,452.1423,1524.0
2024-05-21 12:20:00,467.15,467.65,466.84,467.55,6159.0,452.1133,452.5972,451.8133,452.5004,6159.0
2024-05-21 12:30:00,467.55,468.36,467.55,467.9,6873.0,452.5004,453.2844,452.5004,452.8392,6873.0
2024-05-21 12:40:00,467.93,467.99,467.75,467.99,2267.0,452.8682,452.9263,452.694,452.9263,2267.0
2024-05-21 12:50:00,468.1,468.2,467.83,468.2,3450.0,453.0327,453.1295,452.7714,453.1295,3450.0
2024-05-21 13:00:00,468.11,468.11,467.92,468.06,921.0,453.0424,453.0424,452.8585,452.994,921.0
2024-05-21 13:10:00,467.79,467.91,467.64,467.8,1435.0,452.7327,452.8488,452.5875,452.7424,1435.0
2024-05-21 13:20:00,467.87,468.05,467.87,468.05,1605.0,452.8101,452.9843,452.8101,452.9843,1605.0
2024-05-21 13:30:00,468.05,468.27,468.05,468.13,5015.0,452.9843,453.1973,452.9843,453.0618,5015.0
2024-05-21 13:40:00,468.03,468.28,468.03,468.13,3125.0,452.965,453.2069,452.965,453.0618,3125.0
2024-05-21 13:50:00,468.06,468.5,468.05,468.24,2087.0,452.994,453.4199,452.9843,453.1682,2087.0
2024-05-21 14:00:00,468.02,468.02,467.9,467.95,837.0,452.9553,452.9553,452.8392,452.8876,837.0
2024-05-21 14:10:00,467.94,467.99,467.62,467.87,1635.0,452.8779,452.9263,452.5682,452.8101,1635.0
2024-05-21 14:20:00,467.88,468.05,467.88,467.88,2323.0,452.8198,452.9843,452.8198,452.8198,2323.0
2024-05-21 14:30:00,467.87,468.14,467.57,467.81,2622.0,452.8101,453.0714,452.5198,452.7521,2622.0
2024-05-21 14:40:00,467.73,467.84,467.63,467.66,2682.0,452.6746,452.7811,452.5779,452.6069,2682.0
2024-05-21 14:50:00,467.59,467.83,467.55,467.72,3951.0,452.5391,452.7714,452.5004,452.665,3951.0
2024-05-21 15:00:00,467.62,467.69,467.39,467.59,2890.0,452.5682,452.6359,452.3456,452.5391,2890.0
2024-05-21 15:10:00,467.7,467.88,467.57,467.6,3831.0,452.6456,452.8198,452.5198,452.5488,3831.0
2024-05-21 15:20:00,467.83,467.83,467.33,467.38,5335.0,452.7714,452.7714,452.2875,452.3359,5335.0
2024-05-21 15:30:00,467.51,468.06,467.5,467.94,5425.0,452.4617,452.994,452.452,452.8779,5425.0
2024-05-21 15:40:00,468.03,468.13,467.88,468.13,5785.0,452.965,453.0618,452.8198,453.0618,5785.0
2024-05-21 15:50:00,468.16,468.79,467.88,468.2,30374.0,453.0908,453.7005,452.8198,453.1295,30374.0
2024-05-22 09:30:00,467.47,468.68,466.78,468.03,10677.0,452.423,453.5941,451.7552,452.965,10677.0
2024-05-22 09:40:00,468.06,468.73,467.63,468.59,4160.0,452.994,453.6424,452.5779,453.507,4160.0
2024-05-22 09:50:00,468.69,469.9,468.61,469.67,3884.0,453.6037,454.7748,453.5263,454.5522,3884.0
2024-05-22 10:00:00,469.54,469.84,469.27,469.31,4826.0,454.4264,454.7167,454.1651,454.2038,4826.0
2024-05-22 10:10:00,469.48,469.67,469.0,469.33,2609.0,454.3683,454.5522,453.9038,454.2231,2609.0
2024-05-22 10:20:00,469.36,469.36,468.62,468.73,1524.0,454.2522,454.2522,453.536,453.6424,1524.0
2024-05-22 10:30:00,468.5,468.68,468.42,468.52,1240.0,453.4199,453.5941,453.3424,453.4392,1240.0
2024-05-22 10:40:00,468.71,468.72,468.24,468.5,2180.0,453.6231,453.6328,453.1682,453.4199,2180.0
2024-05-22 10:50:00,468.4,468.73,468.27,468.69,3915.0,453.3231,453.6424,453.1973,453.6037,3915.0
2024-05-22 11:00:00,468.99,468.99,468.34,468.51,1030.0,453.8941,453.8941,453.265,453.4295,1030.0
2024-05-22 11:10:00,468.5,468.65,468.32,468.65,2071.0,453.4199,453.565,453.2456,453.565,2071.0
2024-05-22 11:20:00,468.43,468.59,468.08,468.15,3731.0,453.3521,453.507,453.0134,453.0811,3731.0
2024-05-22 11:30:00,468.12,468.4,468.05,468.27,2146.0,453.0521,453.3231,452.9843,453.1973,2146.0
2024-05-22 11:40:00,468.43,468.68,468.31,468.51,1823.0,453.3521,453.5941,453.236,453.4295,1823.0
2024-05-22 11:50:00,468.38,468.94,468.38,468.65,3731.0,453.3037,453.8457,453.3037,453.565,3731.0
2024-05-22 12:00:00,468.54,468.74,468.13,468.13,2999.0,453.4586,453.6521,453.0618,453.0618,2999.0
2024-05-22 12:10:00,468.15,468.38,467.96,468.37,13029.0,453.0811,453.3037,452.8972,453.294,13029.0
2024-05-22 12:20:00,468.42,468.87,468.14,468.64,5614.0,453.3424,453.7779,453.0714,453.5553,5614.0
2024-05-22 12:30:00,468.62,469.27,468.53,469.27,3982.0,453.536,454.1651,453.4489,454.1651,3982.0
2024-05-22 12:40:00,469.37,469.64,469.35,469.63,2730.0,454.2618,454.5232,454.2425,454.5135,2730.0
2024-05-22 12:50:00,469.6,469.81,469.59,469.65,2717.0,454.4844,454.6877,454.4748,454.5328,2717.0
2024-05-22 13:00:00,469.7,469.76,469.56,469.72,1912.0,454.5812,454.6393,454.4457,454.6006,1912.0
2024-05-22 13:10:00,469.69,469.7,469.04,469.14,5368.0,454.5715,454.5812,453.9425,454.0393,5368.0
2024-05-22 13:20:00,469.08,469.14,468.77,468.89,3131.0,453.9812,454.0393,453.6812,453.7973,3131.0
2024-05-22 13:30:00,468.78,468.85,468.44,468.45,3444.0,453.6908,453.7586,453.3618,453.3715,3444.0
2024-05-22 13:40:00,468.53,468.53,468.32,468.46,4929.0,453.4489,453.4489,453.2456,453.3811,4929.0
2024-05-22 13:50:00,468.48,468.54,468.02,468.13,5432.0,453.4005,453.4586,452.9553,453.0618,5432.0
2024-05-22 14:00:00,467.9,467.97,467.27,467.36,7575.0,452.8392,452.9069,452.2294,452.3165,7575.0
2024-05-22 14:10:00,467.44,467.74,467.34,467.68,6073.0,452.394,452.6843,452.2972,452.6262,6073.0
2024-05-22 14:20:00,467.56,467.65,467.27,467.35,2560.0,452.5101,452.5972,452.2294,452.3069,2560.0
2024-05-22 14:30:00,467.38,467.75,467.37,467.57,2650.0,452.3359,452.694,452.3262,452.5198,2650.0
2024-05-22 14:40:00,467.58,467.71,467.37,467.5,2838.0,452.5295,452.6553,452.3262,452.452,2838.0
2024-05-22 14:50:00,467.5,468.1,467.44,468.1,6616.0,452.452,453.0327,452.394,453.0327,6616.0
2024-05-22 15:00:00,468.27,468.9,468.2,468.79,4197.0,453.1973,453.807,453.1295,453.7005,4197.0
2024-05-22 15:10:00,468.77,469.13,468.57,468.97,4709.0,453.6812,454.0296,453.4876,453.8747,4709.0
2024-05-22 15:20:00,468.94,469.0,468.6,468.71,4585.0,453.8457,453.9038,453.5166,453.6231,4585.0
2024-05-22 15:30:00,468.76,469.29,468.76,469.0,4854.0,453.6715,454.1844,453.6715,453.9038,4854.0
2024-05-22 15:40:00,469.07,469.15,468.39,468.57,6502.0,453.9715,454.0489,453.3134,453.4876,6502.0
2024-05-22 15:50:00,468.6,469.81,468.59,469.79,34492.0,453.5166,454.6877,453.507,454.6683,34492.0
2024-05-23 09:30:00,468.09,469.68,468.01,469.13,17117.0,453.023,454.5619,452.9456,454.0296,17117.0
2024-05-23 09:40:00,468.99,469.57,468.64,469.3,8042.0,453.8941,454.4554,453.5553,454.1941,8042.0
2024-05-23 09:50:00,469.08,469.3,467.99,468.24,6398.0,453.9812,454.1941,452.9263,453.1682,6398.0
2024-05-23 10:00:00,468.23,468.23,467.31,467.68,6022.0,453.1585,453.1585,452.2682,452.6262,6022.0
2024-05-23 10:10:00,467.82,468.38,467.8,468.0,11209.0,452.7617,453.3037,452.7424,452.9359,11209.0
2024-05-23 10:20:00,467.87,468.32,467.6,468.0,5776.0,452.8101,453.2456,452.5488,452.9359,5776.0
2024-05-23 10:30:00,467.73,468.08,467.29,468.08,9119.0,452.6746,453.0134,452.2488,453.0134,9119.0
2024-05-23 10:40:00,468.0,468.92,467.98,468.78,14219.0,452.9359,453.8263,452.9166,453.6908,14219.0
2024-05-23 10:50:00,468.79,469.63,468.26,469.59,12018.0,453.7005,454.5135,453.1876,454.4748,12018.0
2024-05-23 11:00:00,469.59,469.59,468.15,468.7,10021.0,454.4748,454.4748,453.0811,453.6134,10021.0
2024-05-23 11:10:00,468.62,469.02,468.38,468.38,2803.0,453.536,453.9231,453.3037,453.3037,2803.0
2024-05-23 11:20:00,468.57,468.6,468.12,468.42,1881.0,453.4876,453.5166,453.0521,453.3424,1881.0
2024-05-23 11:30:00,468.39,468.92,468.37,468.8,2726.0,453.3134,453.8263,453.294,453.7102,2726.0
2024-05-23 11:40:00,468.92,469.16,468.66,468.98,2593.0,453.8263,454.0586,453.5747,453.8844,2593.0
2024-05-23 11:50:00,469.1,469.33,469.08,469.18,1556.0,454.0005,454.2231,453.9812,454.078,1556.0
2024-05-23 12:00:00,469.16,469.16,468.6,468.73,1646.0,454.0586,454.0586,453.5166,453.6424,1646.0
2024-05-23 12:10:00,468.59,468.59,468.14,468.14,900.0,453.507,453.507,453.0714,453.0714,900.0
2024-05-23 12:20:00,468.15,468.34,468.06,468.32,2397.0,453.0811,453.265,452.994,453.2456,2397.0
2024-05-23 12:30:00,468.44,468.59,468.44,468.54,3139.0,453.3618,453.507,453.3618,453.4586,3139.0
2024-05-23 12:40:00,468.47,468.53,468.2,468.2,2584.0,453.3908,453.4489,453.1295,453.1295,2584.0
2024-05-23 12:50:00,468.35,468.35,467.82,468.07,3868.0,453.2747,453.2747,452.7617,453.0037,3868.0
2024-05-23 13:00:00,468.15,468.15,467.48,467.51,3611.0,453.0811,453.0811,452.4327,452.4617,3611.0
2024-05-23 13:10:00,467.54,468.05,467.54,467.88,2814.0,452.4908,452.9843,452.4908,452.8198,2814.0
2024-05-23 13:20:00,467.73,467.87,467.42,467.87,1161.0,452.6746,452.8101,452.3746,452.8101,1161.0
2024-05-23 13:30:00,467.8,467.99,467.54,467.83,2832.0,452.7424,452.9263,452.4908,452.7714,2832.0
2024-05-23 13:40:00,467.93,468.15,467.73,467.81,5985.0,452.8682,453.0811,452.6746,452.7521,5985.0
2024-05-23 13:50:00,467.93,468.03,467.85,468.02,3400.0,452.8682,452.965,452.7908,452.9553,3400.0
2024-05-23 14:00:00,468.11,468.11,467.44,467.62,4048.0,453.0424,453.0424,452.394,452.5682,4048.0
2024-05-23 14:10:00,467.62,467.89,467.28,467.28,4348.0,452.5682,452.8295,452.2391,452.2391,4348.0
2024-05-23 14:20:00,467.49,467.5,467.34,467.44,2553.0,452.4424,452.452,452.2972,452.394,2553.0
2024-05-23 14:30:00,467.24,467.46,466.9,467.46,4942.0,452.2004,452.4133,451.8714,452.4133,4942.0
2024-05-23 14:40:00,467.58,467.63,467.3,467.37,2681.0,452.5295,452.5779,452.2585,452.3262,2681.0
2024-05-23 14:50:00,467.47,467.56,467.01,467.11,2780.0,452.423,452.5101,451.9778,452.0746,2780.0
2024-05-23 15:00:00,467.22,467.41,467.12,467.15,3882.0,452.1811,452.3649,452.0843,452.1133,3882.0
2024-05-23 15:10:00,467.22,467.82,467.22,467.69,6485.0,452.1811,452.7617,452.1811,452.6359,6485.0
2024-05-23 15:20:00,467.66,467.86,467.14,467.49,6342.0,452.6069,452.8005,452.1036,452.4424,6342.0
2024-05-23 15:30:00,467.4,467.63,467.15,467.51,6045.0,452.3553,452.5779,452.1133,452.4617,6045.0
2024-05-23 15:40:00,467.58,467.58,467.03,467.29,15908.0,452.5295,452.5295,451.9972,452.2488,15908.0
2024-05-23 15:50:00,467.28,467.4,466.23,467.06,57946.0,452.2391,452.3553,451.2229,452.0262,57946.0
2024-05-24 09:30:00,467.67,468.66,467.37,468.32,9713.0,452.6166,453.5747,452.3262,453.2456,9713.0
2024-05-24 09:40:00,468.24,468.24,467.1,467.27,4705.0,453.1682,453.1682,452.0649,452.2294,4705.0
2024-05-24 09:50:00,467.27,467.54,466.59,467.14,4113.0,452.2294,452.4908,451.5713,452.1036,4113.0
2024-05-24 10:00:00,466.91,466.95,466.5,466.68,5035.0,451.881,451.9197,451.4842,451.6584,5035.0
2024-05-24 10:10:00,466.73,466.9,465.88,466.27,5256.0,451.7068,451.8714,450.8842,451.2616,5256.0
2024-05-24 10:20:00,466.37,466.41,465.95,465.96,4942.0,451.3584,451.3971,450.9519,450.9616,4942.0
2024-05-24 10:30:00,466.14,466.58,466.09,466.5,3237.0,451.1358,451.5617,451.0874,451.4842,3237.0
2024-05-24 10:40:00,466.66,466.84,466.26,466.26,4892.0,451.6391,451.8133,451.252,451.252,4892.0
2024-05-24 10:50:00,466.2,466.38,465.82,466.01,3963.0,451.1939,451.3681,450.8261,451.01,3963.0
2024-05-24 11:00:00,466.13,466.72,466.01,466.43,6956.0,451.1261,451.6971,451.01,451.4165,6956.0
2024-05-24 11:10:00,466.48,466.83,466.48,466.5,4145.0,451.4649,451.8036,451.4649,451.4842,4145.0
2024-05-24 11:20:00,466.62,466.62,465.75,465.75,4633.0,451.6004,451.6004,450.7584,450.7584,4633.0
2024-05-24 11:30:00,465.83,466.16,465.47,465.47,2238.0,450.8358,451.1552,450.4874,450.4874,2238.0
2024-05-24 11:40:00,465.47,465.97,465.47,465.78,3389.0,450.4874,450.9713,450.4874,450.7874,3389.0
2024-05-24 11:50:00,465.96,466.12,465.89,465.92,2879.0,450.9616,451.1165,450.8939,450.9229,2879.0
2024-05-24 12:00:00,466.09,466.65,466.08,466.65,2870.0,451.0874,451.6294,451.0777,451.6294,2870.0
2024-05-24 12:10:00,466.51,466.61,466.43,466.58,3117.0,451.4939,451.5907,451.4165,451.5617,3117.0
2024-05-24 12:20:00,466.56,467.24,466.55,467.13,8505.0,451.5423,452.2004,451.5326,452.0939,8505.0
2024-05-24 12:30:00,467.16,467.31,466.54,466.64,4369.0,452.123,452.2682,451.5229,451.6197,4369.0
2024-05-24 12:40:00,466.72,467.04,466.72,467.01,2048.0,451.6971,452.0068,451.6971,451.9778,2048.0
2024-05-24 12:50:00,466.93,466.98,466.61,466.93,1914.0,451.9004,451.9488,451.5907,451.9004,1914.0
2024-05-24 13:00:00,466.81,466.9,466.43,466.48,5174.0,451.7842,451.8714,451.4165,451.4649,5174.0
2024-05-24 13:10:00,466.54,467.04,466.54,467.03,2699.0,451.5229,452.0068,451.5229,451.9972,2699.0
2024-05-24 13:20:00,466.69,466.96,466.61,466.61,1129.0,451.6681,451.9294,451.5907,451.5907,1129.0
2024-05-24 13:30:00,466.95,466.95,466.62,466.66,2158.0,451.9197,451.9197,451.6004,451.6391,2158.0
2024-05-24 13:40:00,466.85,467.04,466.85,467.02,1307.0,451.823,452.0068,451.823,451.9875,1307.0
2024-05-24 13:50:00,467.09,467.15,466.86,466.87,2419.0,452.0552,452.1133,451.8326,451.8423,2419.0
2024-05-24 14:00:00,466.73,467.01,466.58,466.58,2344.0,451.7068,451.9778,451.5617,451.5617,2344.0
2024-05-24 14:10:00,466.73,466.73,466.13,466.23,1661.0,451.7068,451.7068,451.1261,451.2229,1661.0
2024-05-24 14:20:00,466.34,466.36,465.96,466.17,2179.0,451.3294,451.3487,450.9616,451.1648,2179.0
2024-05-24 14:30:00,466.25,466.58,466.06,466.58,3231.0,451.2423,451.5617,451.0584,451.5617,3231.0
2024-05-24 14:40:00,466.69,467.35,466.69,467.18,8543.0,451.6681,452.3069,451.6681,452.1423,8543.0
2024-05-24 14:50:00,467.04,467.12,466.71,466.89,2783.0,452.0068,452.0843,451.6875,451.8617,2783.0
2024-05-24 15:00:00,466.76,467.02,466.44,466.44,2286.0,451.7359,451.9875,451.4262,451.4262,2286.0
2024-05-24 15:10:00,466.63,466.66,466.43,466.59,3038.0,451.61,451.6391,451.4165,451.5713,3038.0
2024-05-24 15:20:00,466.65,466.82,466.46,466.67,3829.0,451.6294,451.7939,451.4455,451.6488,3829.0
2024-05-24 15:30:00,466.62,467.28,466.62,467.12,3188.0,451.6004,452.2391,451.6004,452.0843,3188.0
2024-05-24 15:40:00,467.16,467.16,466.7,466.7,3073.0,452.123,452.123,451.6778,451.6778,3073.0
2024-05-24 15:50:00,466.72,467.37,466.72,467.22,19201.0,451.6971,452.3262,451.6971,452.1811,19201.0
2024-05-28 09:30:00,465.61,466.0,463.01,464.05,23145.0,450.6229,451.0003,448.1066,449.1131,23145.0
2024-05-28 09:40:00,463.66,465.31,463.66,464.91,4941.0,448.7356,450.3325,448.7356,449.9454,4941.0
2024-05-28 09:50:00,464.79,464.79,462.63,463.14,6414.0,449.8293,449.8293,447.7388,448.2324,6414.0
2024-05-28 10:00:00,463.31,463.31,461.67,461.85,4863.0,448.3969,448.3969,446.8097,446.9839,4863.0
2024-05-28 10:10:00,461.81,461.81,460.33,460.69,10403.0,446.9452,446.9452,445.5128,445.8612,10403.0
2024-05-28 10:20:00,460.74,461.44,460.44,460.77,7278.0,445.9096,446.5871,445.6193,445.9387,7278.0
2024-05-28 10:30:00,460.42,461.15,460.37,461.12,10586.0,445.5999,446.3064,445.5515,446.2774,10586.0
2024-05-28 10:40:00,461.21,461.28,460.44,460.73,9680.0,446.3645,446.4322,445.6193,445.9,9680.0
2024-05-28 10:50:00,460.77,460.77,460.07,460.35,7431.0,445.9387,445.9387,445.2612,445.5322,7431.0
2024-05-28 11:00:00,460.45,461.05,460.45,460.55,5763.0,445.629,446.2097,445.629,445.7257,5763.0
2024-05-28 11:10:00,460.6,460.88,459.41,459.47,13235.0,445.7741,446.0451,444.6224,444.6805,13235.0
2024-05-28 11:20:00,459.84,460.03,459.22,459.73,9505.0,445.0386,445.2225,444.4386,444.9321,9505.0
2024-05-28 11:30:00,459.62,459.72,458.5,458.69,7088.0,444.8257,444.9225,443.7417,443.9256,7088.0
2024-05-28 11:40:00,458.84,460.33,458.84,460.33,22816.0,444.0708,445.5128,444.0708,445.5128,22816.0
2024-05-28 11:50:00,460.16,460.49,459.1,459.45,6559.0,445.3483,445.6677,444.3224,444.6612,6559.0
2024-05-28 12:00:00,459.21,459.4,458.85,458.91,6451.0,444.4289,444.6128,444.0805,444.1385,6451.0
2024-05-28 12:10:00,458.96,459.1,458.7,458.74,6281.0,444.1869,444.3224,443.9353,443.974,6281.0
2024-05-28 12:20:00,458.97,459.13,458.7,458.78,5605.0,444.1966,444.3515,443.9353,444.0127,5605.0
2024-05-28 12:30:00,458.81,459.46,458.65,459.32,8582.0,444.0418,444.6708,443.8869,444.5353,8582.0
2024-05-28 12:40:00,459.36,459.52,458.81,458.81,6620.0,444.5741,444.7289,444.0418,444.0418,6620.0
2024-05-28 12:50:00,458.8,459.06,458.6,458.85,4614.0,444.0321,444.2837,443.8385,444.0805,4614.0
2024-05-28 13:00:00,458.79,458.94,458.55,458.94,6217.0,444.0224,444.1676,443.7901,444.1676,6217.0
2024-05-28 13:10:00,458.91,458.91,458.57,458.64,5865.0,444.1385,444.1385,443.8095,443.8772,5865.0
2024-05-28 13:20:00,458.53,458.68,457.84,457.86,7613.0,443.7708,443.9159,443.103,443.1223,7613.0
2024-05-28 13:30:00,457.88,458.02,457.66,457.88,5445.0,443.1417,443.2772,442.9288,443.1417,5445.0
2024-05-28 13:40:00,457.89,458.01,457.29,457.63,10273.0,443.1514,443.2675,442.5707,442.8997,10273.0
2024-05-28 13:50:00,457.64,458.06,457.5,457.5,6787.0,442.9094,443.3159,442.7739,442.7739,6787.0
2024-05-28 14:00:00,457.5,458.1,457.25,458.01,6639.0,442.7739,443.3546,442.532,443.2675,6639.0
2024-05-28 14:10:00,457.99,458.68,457.82,458.67,6048.0,443.2481,443.9159,443.0836,443.9063,6048.0
2024-05-28 14:20:00,458.56,458.56,457.85,458.11,5809.0,443.7998,443.7998,443.1127,443.3643,5809.0
2024-05-28 14:30:00,458.03,458.2,457.95,457.98,8387.0,443.2869,443.4514,443.2094,443.2385,8387.0
2024-05-28 14:40:00,458.03,458.53,458.03,458.46,7731.0,443.2869,443.7708,443.2869,443.703,7731.0
2024-05-28 14:50:00,458.53,458.6,458.11,458.56,8417.0,443.7708,443.8385,443.3643,443.7998,8417.0
2024-05-28 15:00:00,458.53,458.65,457.9,458.64,11472.0,443.7708,443.8869,443.161,443.8772,11472.0
2024-05-28 15:10:00,458.43,458.61,458.23,458.59,5679.0,443.674,443.8482,443.4804,443.8288,5679.0
2024-05-28 15:20:00,458.59,458.65,458.2,458.29,8646.0,443.8288,443.8869,443.4514,443.5385,8646.0
2024-05-28 15:30:00,458.22,459.02,458.21,458.87,16778.0,443.4707,444.245,443.4611,444.0998,16778.0
2024-05-28 15:40:00,458.64,459.3,458.4,458.7,16666.0,443.8772,444.516,443.645,443.9353,16666.0
2024-05-28 15:50:00,458.57,458.67,457.58,458.62,71710.0,443.8095,443.9063,442.8513,443.8579,71710.0
2024-05-29 09:30:00,455.98,455.99,454.0,454.14,24587.0,441.3028,441.3125,439.3866,439.5221,24587.0
2024-05-29 09:40:00,454.27,455.63,454.01,455.02,5596.0,439.6479,440.9641,439.3963,440.3737,5596.0
2024-05-29 09:50:00,455.31,455.66,454.66,455.66,5960.0,440.6544,440.9931,440.0253,440.9931,5960.0
2024-05-29 10:00:00,455.5,456.0,455.36,455.6,5135.0,440.8383,441.3222,440.7028,440.9351,5135.0
2024-05-29 10:10:00,455.84,455.84,454.51,454.67,5016.0,441.1674,441.1674,439.8802,440.035,5016.0
2024-05-29 10:20:00,454.77,455.24,454.49,454.7,5039.0,440.1318,440.5867,439.8608,440.064,5039.0
2024-05-29 10:30:00,454.64,454.95,454.46,454.85,4511.0,440.006,440.306,439.8318,440.2092,4511.0
2024-05-29 10:40:00,454.78,455.08,454.25,454.25,5102.0,440.1415,440.4318,439.6285,439.6285,5102.0
2024-05-29 10:50:00,454.4,454.88,454.09,454.59,8465.0,439.7737,440.2383,439.4737,439.9576,8465.0
2024-05-29 11:00:00,454.7,455.23,454.54,455.04,5856.0,440.064,440.577,439.9092,440.3931,5856.0
2024-05-29 11:10:00,455.24,455.24,454.56,454.69,2809.0,440.5867,440.5867,439.9286,440.0544,2809.0
2024-05-29 11:20:00,454.94,454.94,454.48,454.5,3031.0,440.2963,440.2963,439.8511,439.8705,3031.0
2024-05-29 11:30:00,454.3,455.03,454.3,454.9,7336.0,439.6769,440.3834,439.6769,440.2576,7336.0
2024-05-29 11:40:00,455.06,455.26,454.87,455.26,4851.0,440.4125,440.606,440.2286,440.606,4851.0
2024-05-29 11:50:00,455.25,455.25,454.95,454.96,1761.0,440.5963,440.5963,440.306,440.3157,1761.0
2024-05-29 12:00:00,455.0,455.0,454.59,454.65,4164.0,440.3544,440.3544,439.9576,440.0157,4164.0
2024-05-29 12:10:00,454.46,454.79,454.32,454.32,6440.0,439.8318,440.1512,439.6963,439.6963,6440.0
2024-05-29 12:20:00,454.48,454.99,454.43,454.7,6289.0,439.8511,440.3447,439.8027,440.064,6289.0
2024-05-29 12:30:00,454.88,454.88,454.45,454.67,3877.0,440.2383,440.2383,439.8221,440.035,3877.0
2024-05-29 12:40:00,454.67,454.85,454.44,454.71,3947.0,440.035,440.2092,439.8124,440.0737,3947.0
2024-05-29 12:50:00,454.56,455.03,454.56,454.67,4386.0,439.9286,440.3834,439.9286,440.035,4386.0
2024-05-29 13:00:00,454.67,454.67,454.24,454.4,8657.0,440.035,440.035,439.6189,439.7737,8657.0
2024-05-29 13:10:00,454.33,454.6,454.18,454.18,4966.0,439.706,439.9673,439.5608,439.5608,4966.0
2024-05-29 13:20:00,454.51,454.65,454.39,454.49,1925.0,439.8802,440.0157,439.764,439.8608,1925.0
2024-05-29 13:30:00,454.44,454.44,453.77,454.0,5601.0,439.8124,439.8124,439.164,439.3866,5601.0
2024-05-29 13:40:00,454.1,454.1,453.48,453.73,3358.0,439.4834,439.4834,438.8833,439.1253,3358.0
2024-05-29 13:50:00,453.71,454.0,453.67,453.91,3487.0,439.1059,439.3866,439.0672,439.2995,3487.0
2024-05-29 14:00:00,453.9,454.06,453.83,453.93,4433.0,439.2898,439.4446,439.2221,439.3188,4433.0
2024-05-29 14:10:00,453.84,453.88,453.42,453.42,6292.0,439.2317,439.2704,438.8252,438.8252,6292.0
2024-05-29 14:20:00,453.32,453.73,453.27,453.63,7193.0,438.7285,439.1253,438.6801,439.0285,7193.0
2024-05-29 14:30:00,453.47,453.68,452.67,452.71,6771.0,438.8736,439.0769,438.0994,438.1381,6771.0
2024-05-29 14:40:00,452.81,453.09,452.81,453.0,6894.0,438.2349,438.5059,438.2349,438.4188,6894.0
2024-05-29 14:50:00,453.07,453.51,453.07,453.51,4980.0,438.4865,438.9124,438.4865,438.9124,4980.0
2024-05-29 15:00:00,453.67,453.76,453.13,453.5,8968.0,439.0672,439.1543,438.5446,438.9027,8968.0
2024-05-29 15:10:00,453.53,453.79,453.31,453.75,6166.0,438.9317,439.1833,438.7188,439.1446,6166.0
2024-05-29 15:20:00,453.74,454.02,453.57,453.83,16185.0,439.1349,439.4059,438.9704,439.2221,16185.0
2024-05-29 15:30:00,453.8,454.02,453.75,453.92,8056.0,439.193,439.4059,439.1446,439.3092,8056.0
2024-05-29 15:40:00,453.86,454.01,453.8,453.9,13028.0,439.2511,439.3963,439.193,439.2898,13028.0
2024-05-29 15:50:00,453.75,453.82,451.8,452.72,64270.0,439.1446,439.2124,437.2574,438.1478,64270.0
2024-05-30 09:30:00,455.0,461.27,455.0,458.68,54899.0,440.3544,446.4226,440.3544,443.9159,54899.0
2024-05-30 09:40:00,459.06,462.0,459.06,461.25,31973.0,444.2837,447.1291,444.2837,446.4032,31973.0
2024-05-30 09:50:00,461.3,462.12,460.08,461.96,9423.0,446.4516,447.2452,445.2709,447.0904,9423.0
2024-05-30 10:00:00,461.72,462.31,460.86,461.9,18268.0,446.8581,447.4291,446.0258,447.0323,18268.0
2024-05-30 10:10:00,462.45,462.94,461.88,462.63,13625.0,447.5646,448.0388,447.0129,447.7388,13625.0
2024-05-30 10:20:00,462.94,462.94,461.09,461.18,17047.0,448.0388,448.0388,446.2484,446.3355,17047.0
2024-05-30 10:30:00,461.18,461.85,461.03,461.76,9586.0,446.3355,446.9839,446.1903,446.8968,9586.0
2024-05-30 10:40:00,461.86,461.86,461.37,461.41,5404.0,446.9936,446.9936,446.5194,446.5581,5404.0
2024-05-30 10:50:00,461.53,461.58,461.06,461.35,14293.0,446.6742,446.7226,446.2193,446.5,14293.0
2024-05-30 11:00:00,461.35,461.88,461.15,461.41,6740.0,446.5,447.0129,446.3064,446.5581,6740.0
2024-05-30 11:10:00,461.56,461.72,460.64,460.64,7591.0,446.7032,446.8581,445.8128,445.8128,7591.0
2024-05-30 11:20:00,460.86,460.96,459.94,460.46,7580.0,446.0258,446.1225,445.1354,445.6386,7580.0
2024-05-30 11:30:00,460.33,460.83,460.31,460.74,5272.0,445.5128,445.9967,445.4935,445.9096,5272.0
2024-05-30 11:40:00,460.71,460.95,460.2,460.48,6487.0,445.8806,446.1129,445.387,445.658,6487.0
2024-05-30 11:50:00,460.63,460.75,460.35,460.6,2834.0,445.8032,445.9193,445.5322,445.7741,2834.0
2024-05-30 12:00:00,460.6,461.19,460.58,460.91,8495.0,445.7741,446.3451,445.7548,446.0742,8495.0
2024-05-30 12:10:00,460.76,461.04,460.29,460.39,3963.0,445.929,446.2,445.4741,445.5709,3963.0
2024-05-30 12:20:00,460.26,460.99,460.26,460.99,4034.0,445.4451,446.1516,445.4451,446.1516,4034.0
2024-05-30 12:30:00,460.55,461.64,460.55,461.4,5812.0,445.7257,446.7807,445.7257,446.5484,5812.0
2024-05-30 12:40:00,461.52,461.55,461.39,461.4,1341.0,446.6645,446.6936,446.5387,446.5484,1341.0
2024-05-30 12:50:00,461.55,462.06,461.46,462.05,4244.0,446.6936,447.1871,446.6065,447.1775,4244.0
2024-05-30 13:00:00,462.02,462.61,461.81,461.82,7163.0,447.1484,447.7194,446.9452,446.9549,7163.0
2024-05-30 13:10:00,461.96,461.96,461.61,461.65,4762.0,447.0904,447.0904,446.7516,446.7903,4762.0
2024-05-30 13:20:00,461.81,462.19,461.63,461.85,5793.0,446.9452,447.313,446.771,446.9839,5793.0
2024-05-30 13:30:00,461.86,461.86,460.96,461.09,6364.0,446.9936,446.9936,446.1225,446.2484,6364.0
2024-05-30 13:40:00,460.96,461.14,460.87,461.02,5018.0,446.1225,446.2968,446.0354,446.1806,5018.0
2024-05-30 13:50:00,460.87,460.87,459.75,460.08,13677.0,446.0354,446.0354,444.9515,445.2709,13677.0
2024-05-30 14:00:00,460.04,460.89,459.9,460.89,4098.0,445.2322,446.0548,445.0967,446.0548,4098.0
2024-05-30 14:10:00,460.89,460.93,460.62,460.83,2712.0,446.0548,446.0935,445.7935,445.9967,2712.0
2024-05-30 14:20:00,460.83,460.87,459.91,460.87,11440.0,445.9967,446.0354,445.1063,446.0354,11440.0
2024-05-30 14:30:00,461.13,461.55,460.92,461.01,3759.0,446.2871,446.6936,446.0838,446.1709,3759.0
2024-05-30 14:40:00,461.01,461.57,460.86,461.56,3906.0,446.1709,446.7129,446.0258,446.7032,3906.0
2024-05-30 14:50:00,461.61,461.98,461.43,461.98,3699.0,446.7516,447.1097,446.5774,447.1097,3699.0
2024-05-30 15:00:00,461.94,461.98,460.86,460.87,7752.0,447.071,447.1097,446.0258,446.0354,7752.0
2024-05-30 15:10:00,460.89,461.28,460.69,461.25,3481.0,446.0548,446.4322,445.8612,446.4032,3481.0
2024-05-30 15:20:00,461.37,461.73,460.2,460.66,12105.0,446.5194,446.8678,445.387,445.8322,12105.0
2024-05-30 15:30:00,460.71,461.17,460.53,461.17,5586.0,445.8806,446.3258,445.7064,446.3258,5586.0
2024-05-30 15:40:00,461.12,461.29,460.15,460.3,11722.0,446.2774,446.4419,445.3386,445.4838,11722.0
2024-05-30 15:50:00,460.25,461.38,460.25,460.86,55077.0,445.4354,446.529,445.4354,446.0258,55077.0
2024-05-31 09:30:00,460.9,461.34,459.49,459.71,20085.0,446.0645,446.4903,444.6999,444.9128,20085.0
2024-05-31 09:40:00,459.98,461.26,459.65,460.77,7484.0,445.1741,446.4129,444.8547,445.9387,7484.0
2024-05-31 09:50:00,460.77,462.05,460.75,461.85,7809.0,445.9387,447.1775,445.9193,446.9839,7809.0
2024-05-31 10:00:00,462.15,462.15,461.2,461.4,7711.0,447.2742,447.2742,446.3548,446.5484,7711.0
2024-05-31 10:10:00,461.43,461.95,460.68,461.86,4644.0,446.5774,447.0807,445.8516,446.9936,4644.0
2024-05-31 10:20:00,462.03,463.0,462.03,462.8,7159.0,447.1581,448.0969,447.1581,447.9033,7159.0
2024-05-31 10:30:00,462.74,464.22,462.73,463.52,7232.0,447.8453,449.2776,447.8356,448.6001,7232.0
2024-05-31 10:40:00,463.2,463.45,462.82,462.9,3400.0,448.2904,448.5324,447.9227,448.0001,3400.0
2024-05-31 10:50:00,462.72,463.33,462.39,463.33,3528.0,447.8259,448.4163,447.5065,448.4163,3528.0
2024-05-31 11:00:00,463.32,463.6,462.76,463.19,7463.0,448.4066,448.6776,447.8646,448.2808,7463.0
2024-05-31 11:10:00,463.27,463.65,462.61,462.84,8417.0,448.3582,448.726,447.7194,447.942,8417.0
2024-05-31 11:20:00,463.08,463.49,462.82,463.25,2856.0,448.1743,448.5711,447.9227,448.3388,2856.0
2024-05-31 11:30:00,463.15,463.27,462.27,462.36,5851.0,448.2421,448.3582,447.3904,447.4775,5851.0
2024-05-31 11:40:00,462.6,463.41,462.6,463.24,4266.0,447.7098,448.4937,447.7098,448.3292,4266.0
2024-05-31 11:50:00,463.4,463.64,463.01,463.42,5293.0,448.484,448.7163,448.1066,448.5034,5293.0
2024-05-31 12:00:00,463.33,463.33,462.59,463.21,5435.0,448.4163,448.4163,447.7001,448.3001,5435.0
2024-05-31 12:10:00,463.2,463.7,463.19,463.7,8523.0,448.2904,448.7744,448.2808,448.7744,8523.0
2024-05-31 12:20:00,463.71,464.0,463.56,463.99,4503.0,448.784,449.0647,448.6389,449.055,4503.0
2024-05-31 12:30:00,463.85,464.08,463.66,463.76,4309.0,448.9195,449.1421,448.7356,448.8324,4309.0
2024-05-31 12:40:00,463.86,464.1,463.23,464.1,4833.0,448.9292,449.1615,448.3195,449.1615,4833.0
2024-05-31 12:50:00,464.09,464.35,463.7,463.9,9244.0,449.1518,449.4034,448.7744,448.9679,9244.0
2024-05-31 13:00:00,464.04,464.04,463.72,463.9,6131.0,449.1034,449.1034,448.7937,448.9679,6131.0
2024-05-31 13:10:00,463.9,463.99,463.58,463.83,2531.0,448.9679,449.055,448.6582,448.9002,2531.0
2024-05-31 13:20:00,463.83,464.1,463.67,464.1,3420.0,448.9002,449.1615,448.7453,449.1615,3420.0
2024-05-31 13:30:00,464.03,464.5,464.03,464.41,7652.0,449.0937,449.5486,449.0937,449.4615,7652.0
2024-05-31 13:40:00,464.44,464.82,464.29,464.64,10865.0,449.4905,449.8583,449.3454,449.6841,10865.0
2024-05-31 13:50:00,464.63,464.68,463.94,464.0,6685.0,449.6744,449.7228,449.0066,449.0647,6685.0
2024-05-31 14:00:00,464.13,464.96,464.04,464.96,6811.0,449.1905,449.9938,449.1034,449.9938,6811.0
2024-05-31 14:10:00,464.88,465.49,464.87,465.39,7386.0,449.9164,450.5067,449.9067,450.41,7386.0
2024-05-31 14:20:00,465.36,465.48,465.19,465.47,2792.0,450.3809,450.4971,450.2164,450.4874,2792.0
2024-05-31 14:30:00,465.48,465.86,465.48,465.86,3144.0,450.4971,450.8648,450.4971,450.8648,3144.0
2024-05-31 14:40:00,465.71,466.22,465.55,466.21,7123.0,450.7197,451.2132,450.5648,451.2036,7123.0
2024-05-31 14:50:00,466.02,466.1,464.95,465.36,30023.0,451.0197,451.0971,449.9841,450.3809,30023.0
2024-05-31 15:00:00,465.41,465.78,464.72,465.62,15141.0,450.4293,450.7874,449.7615,450.6326,15141.0
2024-05-31 15:10:00,465.64,465.74,465.14,465.29,15056.0,450.6519,450.7487,450.168,450.3132,15056.0
2024-05-31 15:20:00,465.34,465.59,465.16,465.42,8536.0,450.3616,450.6035,450.1874,450.439,8536.0
2024-05-31 15:30:00,465.42,465.42,464.65,465.33,15502.0,450.439,450.439,449.6938,450.3519,15502.0
2024-05-31 15:40:00,465.33,466.76,465.13,466.75,27849.0,450.3519,451.7359,450.1583,451.7262,27849.0
2024-05-31 15:50:00,466.93,470.36,466.64,470.01,134151.0,451.9004,455.22,451.6197,454.8812,134151.0
2024-06-03 09:30:00,466.0,469.32,465.8,469.32,24684.0,454.0385,457.2733,453.8436,457.2733,24684.0
2024-06-03 09:40:00,468.75,470.52,468.75,469.55,11211.0,456.7179,458.4425,456.7179,457.4974,11211.0
2024-06-03 09:50:00,469.89,470.18,468.15,468.16,42189.0,457.8286,458.1112,456.1333,456.1431,42189.0
2024-06-03 10:00:00,467.95,468.57,466.79,466.97,15829.0,455.9384,456.5425,454.8082,454.9836,15829.0
2024-06-03 10:10:00,467.18,467.86,466.92,467.84,4580.0,455.1882,455.8508,454.9349,455.8313,4580.0
2024-06-03 10:20:00,467.86,468.57,467.33,467.33,6075.0,455.8508,456.5425,455.3344,455.3344,6075.0
2024-06-03 10:30:00,467.28,468.36,467.07,468.06,4781.0,455.2856,456.3379,455.081,456.0456,4781.0
2024-06-03 10:40:00,468.22,468.63,467.62,468.27,5628.0,456.2015,456.601,455.6169,456.2502,5628.0
2024-06-03 10:50:00,468.29,469.22,467.41,468.24,7083.0,456.2697,457.1758,455.4123,456.221,7083.0
2024-06-03 11:00:00,468.09,468.47,467.64,468.31,2824.0,456.0748,456.4451,455.6364,456.2892,2824.0
2024-06-03 11:10:00,468.1,468.74,467.4,467.41,4500.0,456.0846,456.7082,455.4026,455.4123,4500.0
2024-06-03 11:20:00,467.5,467.51,466.61,467.0,7896.0,455.5,455.5097,454.6328,455.0128,7896.0
2024-06-03 11:30:00,467.0,467.0,466.16,466.37,2218.0,455.0128,455.0128,454.1944,454.399,2218.0
2024-06-03 11:40:00,466.28,466.77,466.0,466.77,2139.0,454.3113,454.7887,454.0385,454.7887,2139.0
2024-06-03 11:50:00,466.78,466.8,466.23,466.23,2074.0,454.7985,454.818,454.2626,454.2626,2074.0
2024-06-03 12:00:00,466.67,467.03,466.3,466.85,4800.0,454.6913,455.0421,454.3308,454.8667,4800.0
2024-06-03 12:10:00,466.9,466.9,465.61,465.9,3993.0,454.9154,454.9154,453.6585,453.9411,3993.0
2024-06-03 12:20:00,465.86,465.88,465.01,465.61,5513.0,453.9021,453.9216,453.0739,453.6585,5513.0
2024-06-03 12:30:00,465.92,466.21,465.9,466.1,1949.0,453.9606,454.2431,453.9411,454.1359,1949.0
2024-06-03 12:40:00,466.06,466.26,465.77,466.25,5803.0,454.097,454.2918,453.8144,454.2821,5803.0
2024-06-03 12:50:00,466.25,467.83,466.25,467.54,10665.0,454.2821,455.8215,454.2821,455.539,10665.0
2024-06-03 13:00:00,467.35,467.6,466.36,466.84,4592.0,455.3538,455.5974,454.3893,454.8569,4592.0
2024-06-03 13:10:00,466.94,467.37,466.49,467.12,10941.0,454.9544,455.3733,454.5159,455.1297,10941.0
2024-06-03 13:20:00,466.94,467.05,466.51,466.9,6769.0,454.9544,455.0615,454.5354,454.9154,6769.0
2024-06-03 13:30:00,466.76,467.04,466.31,467.04,2816.0,454.779,455.0518,454.3405,455.0518,2816.0
2024-06-03 13:40:00,467.04,467.04,466.54,466.54,1365.0,455.0518,455.0518,454.5646,454.5646,1365.0
2024-06-03 13:50:00,466.78,467.18,466.59,467.1,8001.0,454.7985,455.1882,454.6134,455.1103,8001.0
2024-06-03 14:00:00,467.16,467.42,466.66,466.82,6083.0,455.1687,455.422,454.6816,454.8374,6083.0
2024-06-03 14:10:00,466.99,467.36,466.78,467.12,3333.0,455.0031,455.3636,454.7985,455.1297,3333.0
2024-06-03 14:20:00,467.35,467.55,467.07,467.53,3801.0,455.3538,455.5487,455.081,455.5292,3801.0
2024-06-03 14:30:00,467.29,467.52,466.94,467.04,8326.0,455.2954,455.5195,454.9544,455.0518,8326.0
2024-06-03 14:40:00,467.01,467.9,466.94,467.67,6822.0,455.0226,455.8897,454.9544,455.6656,6822.0
2024-06-03 14:50:00,467.65,467.71,466.67,466.85,5303.0,455.6461,455.7046,454.6913,454.8667,5303.0
2024-06-03 15:00:00,466.73,467.39,466.73,467.0,8869.0,454.7498,455.3928,454.7498,455.0128,8869.0
2024-06-03 15:10:00,466.86,467.03,466.67,466.77,4485.0,454.8764,455.0421,454.6913,454.7887,4485.0
2024-06-03 15:20:00,466.93,467.24,466.78,467.24,4696.0,454.9446,455.2467,454.7985,455.2467,4696.0
2024-06-03 15:30:00,467.05,467.31,466.6,466.6,7919.0,455.0615,455.3149,454.6231,454.6231,7919.0
2024-06-03 15:40:00,466.56,466.8,466.26,466.38,6498.0,454.5841,454.818,454.2918,454.4087,6498.0
2024-06-03 15:50:00,466.47,467.52,466.43,467.52,28485.0,454.4964,455.5195,454.4575,455.5195,28485.0
2024-06-04 09:30:00,467.51,467.6,466.16,467.03,12647.0,455.5097,455.5974,454.1944,455.0421,12647.0
2024-06-04 09:40:00,467.09,468.0,467.08,467.52,4341.0,455.1005,455.9872,455.0908,455.5195,4341.0
2024-06-04 09:50:00,467.3,468.82,467.17,468.81,4479.0,455.3051,456.7861,455.1785,456.7764,4479.0
2024-06-04 10:00:00,468.65,468.94,467.26,467.81,3507.0,456.6205,456.903,455.2662,455.802,3507.0
2024-06-04 10:10:00,467.63,468.95,467.61,468.75,7778.0,455.6267,456.9128,455.6072,456.7179,7778.0
2024-06-04 10:20:00,468.53,468.9,468.25,468.61,6732.0,456.5036,456.8641,456.2307,456.5815,6732.0
2024-06-04 10:30:00,468.59,468.59,467.24,467.59,2965.0,456.562,456.562,455.2467,455.5877,2965.0
2024-06-04 10:40:00,467.54,467.89,467.53,467.68,2308.0,455.539,455.88,455.5292,455.6754,2308.0
2024-06-04 10:50:00,467.85,468.27,467.54,467.75,6804.0,455.841,456.2502,455.539,455.7436,6804.0
2024-06-04 11:00:00,467.82,467.94,467.5,467.68,2411.0,455.8118,455.9287,455.5,455.6754,2411.0
2024-06-04 11:10:00,467.56,467.76,467.35,467.46,2368.0,455.5585,455.7533,455.3538,455.461,2368.0
2024-06-04 11:20:00,467.56,467.59,467.12,467.29,3445.0,455.5585,455.5877,455.1297,455.2954,3445.0
2024-06-04 11:30:00,467.18,467.57,466.95,467.57,2761.0,455.1882,455.5682,454.9641,455.5682,2761.0
2024-06-04 11:40:00,467.52,467.52,467.17,467.19,3228.0,455.5195,455.5195,455.1785,455.198,3228.0
2024-06-04 11:50:00,467.26,467.98,467.15,467.8,3556.0,455.2662,455.9677,455.159,455.7923,3556.0
2024-06-04 12:00:00,467.73,467.73,467.15,467.22,2698.0,455.7241,455.7241,455.159,455.2272,2698.0
2024-06-04 12:10:00,467.17,467.46,466.97,467.46,1759.0,455.1785,455.461,454.9836,455.461,1759.0
2024-06-04 12:20:00,467.35,467.65,467.3,467.54,1360.0,455.3538,455.6461,455.3051,455.539,1360.0
2024-06-04 12:30:00,467.56,467.84,467.53,467.84,2280.0,455.5585,455.8313,455.5292,455.8313,2280.0
2024-06-04 12:40:00,467.69,468.19,467.69,468.03,3678.0,455.6851,456.1723,455.6851,456.0164,3678.0
2024-06-04 12:50:00,467.87,467.87,467.46,467.6,1207.0,455.8605,455.8605,455.461,455.5974,1207.0
2024-06-04 13:00:00,467.77,467.84,467.38,467.65,2108.0,455.7631,455.8313,455.3831,455.6461,2108.0
2024-06-04 13:10:00,467.45,468.02,467.45,468.02,2554.0,455.4513,456.0066,455.4513,456.0066,2554.0
2024-06-04 13:20:00,467.82,468.11,467.82,468.11,2479.0,455.8118,456.0943,455.8118,456.0943,2479.0
2024-06-04 13:30:00,468.11,468.13,467.85,468.11,4891.0,456.0943,456.1138,455.841,456.0943,4891.0
2024-06-04 13:40:00,468.27,468.34,468.18,468.31,900.0,456.2502,456.3184,456.1625,456.2892,900.0
2024-06-04 13:50:00,468.43,469.22,468.36,468.8,6027.0,456.4061,457.1758,456.3379,456.7666,6027.0
2024-06-04 14:00:00,468.79,468.82,468.71,468.71,859.0,456.7569,456.7861,456.6789,456.6789,859.0
2024-06-04 14:10:00,468.72,469.23,468.7,469.23,1872.0,456.6887,457.1856,456.6692,457.1856,1872.0
2024-06-04 14:20:00,469.23,469.8,469.23,469.8,2964.0,457.1856,457.741,457.1856,457.741,2964.0
2024-06-04 14:30:00,469.7,469.7,469.42,469.52,2114.0,457.6435,457.6435,457.3707,457.4681,2114.0
2024-06-04 14:40:00,469.52,469.89,469.52,469.77,4668.0,457.4681,457.8286,457.4681,457.7117,4668.0
2024-06-04 14:50:00,469.85,470.16,469.7,469.7,12181.0,457.7897,458.0917,457.6435,457.6435,12181.0
2024-06-04 15:00:00,469.7,469.7,468.8,468.91,4884.0,457.6435,457.6435,456.7666,456.8738,4884.0
2024-06-04 15:10:00,468.83,469.17,468.83,469.06,4327.0,456.7959,457.1271,456.7959,457.02,4327.0
2024-06-04 15:20:00,468.95,469.04,468.75,468.76,4684.0,456.9128,457.0005,456.7179,456.7277,4684.0
2024-06-04 15:30:00,468.67,469.01,468.67,469.01,6190.0,456.64,456.9712,456.64,456.9712,6190.0
2024-06-04 15:40:00,469.04,469.76,468.96,469.0,13257.0,457.0005,457.702,456.9225,456.9615,13257.0
2024-06-04 15:50:00,468.96,470.12,468.38,468.89,61445.0,456.9225,458.0527,456.3574,456.8543,61445.0
2024-06-05 09:30:00,468.42,468.85,466.82,467.38,13330.0,456.3964,456.8153,454.8374,455.3831,13330.0
2024-06-05 09:40:00,467.55,467.8,466.05,466.05,9056.0,455.5487,455.7923,454.0872,454.0872,9056.0
2024-06-05 09:50:00,465.81,465.81,464.51,464.52,4440.0,453.8534,453.8534,452.5867,452.5965,4440.0
2024-06-05 10:00:00,464.19,464.87,463.61,464.83,14874.0,452.275,452.9375,451.7098,452.8985,14874.0
2024-06-05 10:10:00,464.63,464.81,464.23,464.5,3362.0,452.7037,452.879,452.3139,452.577,3362.0
2024-06-05 10:20:00,464.32,464.82,463.88,464.8,4724.0,452.4016,452.8888,451.9729,452.8693,4724.0
2024-06-05 10:30:00,464.71,464.86,464.22,464.35,5237.0,452.7816,452.9278,452.3042,452.4308,5237.0
2024-06-05 10:40:00,464.17,464.95,464.16,464.95,2416.0,452.2555,453.0154,452.2457,453.0154,2416.0
2024-06-05 10:50:00,464.76,464.93,464.46,464.85,4667.0,452.8303,452.996,452.538,452.918,4667.0
2024-06-05 11:00:00,464.78,464.88,464.0,464.17,3156.0,452.8498,452.9472,452.0898,452.2555,3156.0
2024-06-05 11:10:00,464.05,464.55,463.69,464.55,4027.0,452.1386,452.6257,451.7878,452.6257,4027.0
2024-06-05 11:20:00,464.57,464.75,464.56,464.62,1252.0,452.6452,452.8206,452.6355,452.6939,1252.0
2024-06-05 11:30:00,464.63,465.0,464.63,464.92,4459.0,452.7037,453.0642,452.7037,452.9862,4459.0
2024-06-05 11:40:00,464.79,466.28,464.79,466.17,15206.0,452.8596,454.3113,452.8596,454.2041,15206.0
2024-06-05 11:50:00,466.17,466.6,465.53,465.75,15300.0,454.2041,454.6231,453.5806,453.7949,15300.0
2024-06-05 12:00:00,465.78,466.07,465.77,466.07,865.0,453.8241,454.1067,453.8144,454.1067,865.0
2024-06-05 12:10:00,465.85,466.14,465.74,465.74,3097.0,453.8923,454.1749,453.7852,453.7852,3097.0
2024-06-05 12:20:00,465.61,465.83,465.59,465.83,2385.0,453.6585,453.8729,453.639,453.8729,2385.0
2024-06-05 12:30:00,465.69,465.8,465.56,465.71,1721.0,453.7365,453.8436,453.6098,453.7559,1721.0
2024-06-05 12:40:00,465.72,466.17,465.72,465.77,959.0,453.7657,454.2041,453.7657,453.8144,959.0
2024-06-05 12:50:00,465.77,465.85,465.43,465.56,2653.0,453.8144,453.8923,453.4831,453.6098,2653.0
2024-06-05 13:00:00,465.52,465.74,465.52,465.61,1558.0,453.5708,453.7852,453.5708,453.6585,1558.0
2024-06-05 13:10:00,465.62,465.72,465.26,465.26,2036.0,453.6683,453.7657,453.3175,453.3175,2036.0
2024-06-05 13:20:00,465.21,465.64,465.14,465.64,1463.0,453.2688,453.6877,453.2006,453.6877,1463.0
2024-06-05 13:30:00,465.72,465.76,465.52,465.68,1085.0,453.7657,453.8047,453.5708,453.7267,1085.0
2024-06-05 13:40:00,465.65,465.86,465.65,465.79,1781.0,453.6975,453.9021,453.6975,453.8339,1781.0
2024-06-05 13:50:00,465.83,465.84,465.72,465.75,1208.0,453.8729,453.8826,453.7657,453.7949,1208.0
2024-06-05 14:00:00,465.84,466.17,465.84,466.13,1912.0,453.8826,454.2041,453.8826,454.1652,1912.0
2024-06-05 14:10:00,466.3,466.74,465.74,466.03,13715.0,454.3308,454.7595,453.7852,454.0677,13715.0
2024-06-05 14:20:00,465.82,465.98,465.78,465.98,1168.0,453.8631,454.019,453.8241,454.019,1168.0
2024-06-05 14:30:00,465.81,466.37,465.81,466.23,4044.0,453.8534,454.399,453.8534,454.2626,4044.0
2024-06-05 14:40:00,466.23,466.23,465.91,465.93,3048.0,454.2626,454.2626,453.9508,453.9703,3048.0
2024-06-05 14:50:00,465.88,466.05,465.74,465.82,6784.0,453.9216,454.0872,453.7852,453.8631,6784.0
2024-06-05 15:00:00,465.99,466.26,465.65,465.65,5522.0,454.0288,454.2918,453.6975,453.6975,5522.0
2024-06-05 15:10:00,465.71,465.83,465.55,465.74,2736.0,453.7559,453.8729,453.6,453.7852,2736.0
2024-06-05 15:20:00,465.69,465.95,465.61,465.85,9414.0,453.7365,453.9898,453.6585,453.8923,9414.0
2024-06-05 15:30:00,465.73,465.8,465.41,465.8,12906.0,453.7754,453.8436,453.4636,453.8436,12906.0
2024-06-05 15:40:00,465.74,465.8,465.21,465.28,19153.0,453.7852,453.8436,453.2688,453.337,19153.0
2024-06-05 15:50:00,465.2,466.38,465.01,465.44,42960.0,453.259,454.4087,453.0739,453.4929,42960.0
2024-06-06 09:30:00,465.23,465.65,464.35,465.05,13841.0,453.2883,453.6975,452.4308,453.1129,13841.0
2024-06-06 09:40:00,465.3,465.99,464.97,465.99,4138.0,453.3565,454.0288,453.0349,454.0288,4138.0
2024-06-06 09:50:00,465.98,467.77,465.51,467.21,6400.0,454.019,455.7631,453.5611,455.2174,6400.0
2024-06-06 10:00:00,467.41,468.39,466.98,468.39,4753.0,455.4123,456.3671,454.9933,456.3671,4753.0
2024-06-06 10:10:00,468.05,468.93,467.94,468.85,5659.0,456.0359,456.8933,455.9287,456.8153,5659.0
2024-06-06 10:20:00,468.72,469.0,468.5,468.98,4706.0,456.6887,456.9615,456.4743,456.942,4706.0
2024-06-06 10:30:00,468.93,468.95,468.2,468.22,6455.0,456.8933,456.9128,456.182,456.2015,6455.0
2024-06-06 10:40:00,468.16,469.16,468.1,469.16,5713.0,456.1431,457.1174,456.0846,457.1174,5713.0
2024-06-06 10:50:00,468.9,469.17,468.44,468.77,7339.0,456.8641,457.1271,456.4159,456.7374,7339.0
2024-06-06 11:00:00,468.78,469.03,468.49,469.03,3617.0,456.7471,456.9907,456.4646,456.9907,3617.0
2024-06-06 11:10:00,469.19,469.3,469.1,469.3,1922.0,457.1466,457.2538,457.0589,457.2538,1922.0
2024-06-06 11:20:00,469.32,469.79,469.18,469.63,5863.0,457.2733,457.7312,457.1369,457.5753,5863.0
2024-06-06 11:30:00,469.73,469.74,468.96,469.2,6172.0,457.6728,457.6825,456.9225,457.1564,6172.0
2024-06-06 11:40:00,468.96,469.02,468.6,468.64,4917.0,456.9225,456.981,456.5718,456.6107,4917.0
2024-06-06 11:50:00,468.83,468.96,468.3,468.54,3955.0,456.7959,456.9225,456.2795,456.5133,3955.0
2024-06-06 12:00:00,468.49,468.51,467.93,467.93,1937.0,456.4646,456.4841,455.919,455.919,1937.0
2024-06-06 12:10:00,467.79,467.79,467.46,467.66,2454.0,455.7826,455.7826,455.461,455.6559,2454.0
2024-06-06 12:20:00,467.67,467.7,467.48,467.7,2590.0,455.6656,455.6949,455.4805,455.6949,2590.0
2024-06-06 12:30:00,467.56,467.99,467.5,467.94,6171.0,455.5585,455.9774,455.5,455.9287,6171.0
2024-06-06 12:40:00,468.13,468.44,468.04,468.38,2725.0,456.1138,456.4159,456.0261,456.3574,2725.0
2024-06-06 12:50:00,468.23,468.35,468.0,468.03,6421.0,456.2113,456.3282,455.9872,456.0164,6421.0
2024-06-06 13:00:00,468.03,468.03,467.26,467.44,3742.0,456.0164,456.0164,455.2662,455.4415,3742.0
2024-06-06 13:10:00,467.26,467.49,467.26,467.49,3025.0,455.2662,455.4903,455.2662,455.4903,3025.0
2024-06-06 13:20:00,467.4,467.74,467.15,467.73,5446.0,455.4026,455.7338,455.159,455.7241,5446.0
2024-06-06 13:30:00,467.59,467.72,467.2,467.33,13192.0,455.5877,455.7143,455.2077,455.3344,13192.0
2024-06-06 13:40:00,467.31,467.54,467.28,467.42,2349.0,455.3149,455.539,455.2856,455.422,2349.0
2024-06-06 13:50:00,467.59,467.59,467.26,467.38,2155.0,455.5877,455.5877,455.2662,455.3831,2155.0
2024-06-06 14:00:00,467.37,467.49,466.45,466.45,2801.0,455.3733,455.4903,454.4769,454.4769,2801.0
2024-06-06 14:10:00,466.42,466.91,466.41,466.68,6219.0,454.4477,454.9251,454.438,454.701,6219.0
2024-06-06 14:20:00,466.86,466.98,466.67,466.81,2294.0,454.8764,454.9933,454.6913,454.8277,2294.0
2024-06-06 14:30:00,466.71,467.04,466.6,467.0,5070.0,454.7303,455.0518,454.6231,455.0128,5070.0
2024-06-06 14:40:00,467.08,467.18,466.74,466.96,8552.0,455.0908,455.1882,454.7595,454.9739,8552.0
2024-06-06 14:50:00,466.99,467.69,466.98,467.55,3050.0,455.0031,455.6851,454.9933,455.5487,3050.0
2024-06-06 15:00:00,467.65,467.89,467.4,467.87,4691.0,455.6461,455.88,455.4026,455.8605,4691.0
2024-06-06 15:10:00,468.0,468.0,467.39,467.4,5968.0,455.9872,455.9872,455.3928,455.4026,5968.0
2024-06-06 15:20:00,467.38,467.72,467.37,467.47,3942.0,455.3831,455.7143,455.3733,455.4708,3942.0
2024-06-06 15:30:00,467.47,467.68,467.27,467.68,13275.0,455.4708,455.6754,455.2759,455.6754,13275.0
2024-06-06 15:40:00,467.6,467.69,467.32,467.64,14995.0,455.5974,455.6851,455.3246,455.6364,14995.0
2024-06-06 15:50:00,467.64,468.71,467.17,468.68,53371.0,455.6364,456.6789,455.1785,456.6497,53371.0
2024-06-07 09:30:00,468.81,470.41,468.62,469.55,17485.0,456.7764,458.3353,456.5912,457.4974,17485.0
2024-06-07 09:40:00,469.94,470.75,469.79,469.98,11798.0,457.8774,458.6666,457.7312,457.9163,11798.0
2024-06-07 09:50:00,470.07,471.24,470.07,471.24,8349.0,458.004,459.144,458.004,459.144,8349.0
2024-06-07 10:00:00,470.74,471.41,470.59,471.4,3594.0,458.6568,459.3096,458.5107,459.2999,3594.0
2024-06-07 10:10:00,471.41,472.6,471.4,472.42,25980.0,459.3096,460.4691,459.2999,460.2937,25980.0
2024-06-07 10:20:00,472.59,473.42,472.44,473.41,15464.0,460.4593,461.268,460.3132,461.2583,15464.0
2024-06-07 10:30:00,473.24,473.92,472.62,473.92,15546.0,461.0927,461.7552,460.4886,461.7552,15546.0
2024-06-07 10:40:00,473.59,473.61,473.08,473.25,3917.0,461.4337,461.4532,460.9368,461.1024,3917.0
2024-06-07 10:50:00,473.52,473.53,473.11,473.25,2602.0,461.3655,461.3752,460.966,461.1024,2602.0
2024-06-07 11:00:00,473.29,473.58,473.19,473.41,2437.0,461.1414,461.4239,461.0439,461.2583,2437.0
2024-06-07 11:10:00,473.25,473.71,472.38,473.71,15473.0,461.1024,461.5506,460.2547,461.5506,15473.0
2024-06-07 11:20:00,473.43,473.74,473.09,473.74,5456.0,461.2778,461.5798,460.9465,461.5798,5456.0
2024-06-07 11:30:00,473.74,473.86,473.53,473.75,5032.0,461.5798,461.6967,461.3752,461.5896,5032.0
2024-06-07 11:40:00,473.8,474.0,473.32,473.32,5770.0,461.6383,461.8331,461.1706,461.1706,5770.0
2024-06-07 11:50:00,473.29,473.32,473.09,473.2,1402.0,461.1414,461.1706,460.9465,461.0537,1402.0
2024-06-07 12:00:00,473.24,473.69,473.03,473.69,4832.0,461.0927,461.5311,460.888,461.5311,4832.0
2024-06-07 12:10:00,473.68,474.13,473.68,473.89,9463.0,461.5214,461.9598,461.5214,461.726,9463.0
2024-06-07 12:20:00,473.93,474.15,473.76,474.15,4459.0,461.7649,461.9793,461.5993,461.9793,4459.0
2024-06-07 12:30:00,474.2,474.47,474.13,474.25,4806.0,462.028,462.2911,461.9598,462.0767,4806.0
2024-06-07 12:40:00,474.4,474.4,473.63,473.63,5522.0,462.2229,462.2229,461.4726,461.4726,5522.0
2024-06-07 12:50:00,473.72,474.39,473.55,474.33,4037.0,461.5603,462.2131,461.3947,462.1547,4037.0
2024-06-07 13:00:00,474.32,474.32,473.88,474.29,3688.0,462.1449,462.1449,461.7162,462.1157,3688.0
2024-06-07 13:10:00,474.33,474.85,474.32,474.82,4540.0,462.1547,462.6613,462.1449,462.6321,4540.0
2024-06-07 13:20:00,474.6,475.29,474.6,475.08,25875.0,462.4177,463.09,462.4177,462.8854,25875.0
2024-06-07 13:30:00,475.07,475.13,474.22,474.36,11041.0,462.8757,462.9341,462.0475,462.1839,11041.0
2024-06-07 13:40:00,474.44,474.77,474.34,474.77,6686.0,462.2619,462.5834,462.1644,462.5834,6686.0
2024-06-07 13:50:00,474.74,474.97,474.53,474.55,8269.0,462.5542,462.7783,462.3495,462.369,8269.0
2024-06-07 14:00:00,474.52,474.54,472.97,473.0,8243.0,462.3398,462.3593,460.8296,460.8588,8243.0
2024-06-07 14:10:00,472.93,473.93,472.93,473.78,4012.0,460.7906,461.7649,460.7906,461.6188,4012.0
2024-06-07 14:20:00,473.86,474.73,473.86,474.37,4976.0,461.6967,462.5444,461.6967,462.1937,4976.0
2024-06-07 14:30:00,474.46,474.61,474.22,474.44,3401.0,462.2813,462.4275,462.0475,462.2619,3401.0
2024-06-07 14:40:00,474.41,474.81,474.4,474.71,3410.0,462.2326,462.6224,462.2229,462.5249,3410.0
2024-06-07 14:50:00,474.71,474.8,474.33,474.5,9830.0,462.5249,462.6126,462.1547,462.3203,9830.0
2024-06-07 15:00:00,474.49,474.49,473.5,473.56,7929.0,462.3106,462.3106,461.346,461.4044,7929.0
2024-06-07 15:10:00,473.56,473.66,472.98,473.0,11522.0,461.4044,461.5019,460.8393,460.8588,11522.0
2024-06-07 15:20:00,473.0,473.21,472.87,472.96,10048.0,460.8588,461.0634,460.7322,460.8198,10048.0
2024-06-07 15:30:00,472.88,473.01,471.7,471.93,38702.0,460.7419,460.8686,459.5922,459.8163,38702.0
2024-06-07 15:40:00,471.86,472.12,470.53,470.61,28495.0,459.7481,460.0014,458.4522,458.5302,28495.0
2024-06-07 15:50:00,470.61,471.35,469.93,470.15,135397.0,458.5302,459.2512,457.8676,458.082,135397.0
2024-06-10 09:30:00,470.75,470.75,467.06,467.06,30780.0,458.6666,458.6666,455.0713,455.0713,30780.0
2024-06-10 09:40:00,467.8,470.04,467.43,469.77,12469.0,455.7923,457.9748,455.4318,457.7117,12469.0
2024-06-10 09:50:00,469.65,470.27,468.95,469.69,5796.0,457.5948,458.1989,456.9128,457.6338,5796.0
2024-06-10 10:00:00,469.15,469.56,468.36,468.47,7617.0,457.1076,457.5071,456.3379,456.4451,7617.0
2024-06-10 10:10:00,468.25,469.47,468.25,468.84,15547.0,456.2307,457.4194,456.2307,456.8056,15547.0
2024-06-10 10:20:00,468.76,468.76,467.7,467.85,6840.0,456.7277,456.7277,455.6949,455.841,6840.0
2024-06-10 10:30:00,467.85,468.53,467.85,468.09,4920.0,455.841,456.5036,455.841,456.0748,4920.0
2024-06-10 10:40:00,468.24,468.26,467.88,468.11,6171.0,456.221,456.2405,455.8702,456.0943,6171.0
2024-06-10 10:50:00,468.12,468.21,467.02,467.05,8005.0,456.1041,456.1918,455.0323,455.0615,8005.0
2024-06-10 11:00:00,467.0,467.06,466.22,466.95,14197.0,455.0128,455.0713,454.2528,454.9641,14197.0
2024-06-10 11:10:00,467.02,467.17,466.67,466.98,5664.0,455.0323,455.1785,454.6913,454.9933,5664.0
2024-06-10 11:20:00,466.98,466.99,466.55,466.67,2737.0,454.9933,455.0031,454.5744,454.6913,2737.0
2024-06-10 11:30:00,466.68,467.23,466.57,466.94,4293.0,454.701,455.2369,454.5939,454.9544,4293.0
2024-06-10 11:40:00,466.9,467.18,466.66,466.81,5449.0,454.9154,455.1882,454.6816,454.8277,5449.0
2024-06-10 11:50:00,466.86,466.98,466.2,466.32,5188.0,454.8764,454.9933,454.2334,454.3503,5188.0
2024-06-10 12:00:00,466.3,467.05,466.21,466.81,10841.0,454.3308,455.0615,454.2431,454.8277,10841.0
2024-06-10 12:10:00,466.74,466.83,466.13,466.14,7866.0,454.7595,454.8472,454.1652,454.1749,7866.0
2024-06-10 12:20:00,466.03,466.4,465.8,466.4,7470.0,454.0677,454.4282,453.8436,454.4282,7470.0
2024-06-10 12:30:00,466.3,466.42,465.75,465.88,6125.0,454.3308,454.4477,453.7949,453.9216,6125.0
2024-06-10 12:40:00,465.83,466.39,465.77,466.18,6625.0,453.8729,454.4185,453.8144,454.2139,6625.0
2024-06-10 12:50:00,466.25,466.25,465.86,465.86,2831.0,454.2821,454.2821,453.9021,453.9021,2831.0
2024-06-10 13:00:00,466.03,466.18,465.86,466.08,7027.0,454.0677,454.2139,453.9021,454.1164,7027.0
2024-06-10 13:10:00,466.19,466.19,465.97,466.08,5425.0,454.2236,454.2236,454.0093,454.1164,5425.0
2024-06-10 13:20:00,466.09,466.48,466.09,466.31,8698.0,454.1262,454.5062,454.1262,454.3405,8698.0
2024-06-10 13:30:00,466.36,466.79,466.08,466.79,6549.0,454.3893,454.8082,454.1164,454.8082,6549.0
2024-06-10 13:40:00,466.67,466.91,466.52,466.72,3701.0,454.6913,454.9251,454.5451,454.74,3701.0
2024-06-10 13:50:00,466.73,466.8,466.21,466.49,7103.0,454.7498,454.818,454.2431,454.5159,7103.0
2024-06-10 14:00:00,466.43,467.15,466.37,467.15,6054.0,454.4575,455.159,454.399,455.159,6054.0
2024-06-10 14:10:00,467.07,467.16,466.84,467.13,5781.0,455.081,455.1687,454.8569,455.1395,5781.0
2024-06-10 14:20:00,467.18,467.31,466.96,467.06,4968.0,455.1882,455.3149,454.9739,455.0713,4968.0
2024-06-10 14:30:00,467.06,467.41,467.0,467.24,6858.0,455.0713,455.4123,455.0128,455.2467,6858.0
2024-06-10 14:40:00,467.09,467.09,466.54,466.58,7255.0,455.1005,455.1005,454.5646,454.6036,7255.0
2024-06-10 14:50:00,466.69,467.49,466.6,467.47,11030.0,454.7108,455.4903,454.6231,455.4708,11030.0
2024-06-10 15:00:00,467.69,467.87,467.02,467.28,9797.0,455.6851,455.8605,455.0323,455.2856,9797.0
2024-06-10 15:10:00,467.17,467.28,466.92,467.07,8176.0,455.1785,455.2856,454.9349,455.081,8176.0
2024-06-10 15:20:00,467.13,467.21,466.61,466.81,16870.0,455.1395,455.2174,454.6328,454.8277,16870.0
2024-06-10 15:30:00,466.92,467.49,466.7,466.75,25190.0,454.9349,455.4903,454.7205,454.7692,25190.0
2024-06-10 15:40:00,466.75,467.07,466.61,466.88,19544.0,454.7692,455.081,454.6328,454.8959,19544.0
2024-06-10 15:50:00,466.82,467.83,466.0,467.7,51204.0,454.8374,455.8215,454.0385,455.6949,51204.0
2024-06-11 09:30:00,465.68,466.59,464.05,464.5,15688.0,453.7267,454.6134,452.1386,452.577,15688.0
2024-06-11 09:40:00,464.37,464.37,462.77,463.82,9200.0,452.4503,452.4503,450.8914,451.9145,9200.0
2024-06-11 09:50:00,464.04,464.06,463.21,464.06,20827.0,452.1288,452.1483,451.3201,452.1483,20827.0
2024-06-11 10:00:00,464.04,464.82,464.04,464.66,14771.0,452.1288,452.8888,452.1288,452.7329,14771.0
2024-06-11 10:10:00,464.6,465.1,464.18,464.91,10810.0,452.6744,453.1616,452.2652,452.9765,10810.0
2024-06-11 10:20:00,464.97,465.42,464.75,464.81,7565.0,453.0349,453.4734,452.8206,452.879,7565.0
2024-06-11 10:30:00,464.61,464.79,464.33,464.72,7743.0,452.6842,452.8596,452.4114,452.7914,7743.0
2024-06-11 10:40:00,464.71,464.83,464.37,464.72,12678.0,452.7816,452.8985,452.4503,452.7914,12678.0
2024-06-11 10:50:00,464.81,464.81,464.12,464.16,6708.0,452.879,452.879,452.2068,452.2457,6708.0
2024-06-11 11:00:00,464.15,464.48,463.91,464.06,11090.0,452.236,452.5575,452.0021,452.1483,11090.0
2024-06-11 11:10:00,464.06,464.3,464.0,464.23,7480.0,452.1483,452.3821,452.0898,452.3139,7480.0
2024-06-11 11:20:00,464.29,464.65,463.96,464.18,10340.0,452.3724,452.7231,452.0509,452.2652,10340.0
2024-06-11 11:30:00,464.22,464.92,464.1,464.49,7078.0,452.3042,452.9862,452.1873,452.5673,7078.0
2024-06-11 11:40:00,464.55,464.75,464.46,464.7,5975.0,452.6257,452.8206,452.538,452.7719,5975.0
2024-06-11 11:50:00,464.47,464.61,464.29,464.37,3187.0,452.5478,452.6842,452.3724,452.4503,3187.0
2024-06-11 12:00:00,464.36,464.36,463.33,463.55,6236.0,452.4406,452.4406,451.437,451.6514,6236.0
2024-06-11 12:10:00,463.4,463.48,463.05,463.41,7430.0,451.5052,451.5832,451.1642,451.515,7430.0
2024-06-11 12:20:00,463.41,463.58,463.24,463.28,5658.0,451.515,451.6806,451.3493,451.3883,5658.0
2024-06-11 12:30:00,463.27,464.1,463.26,464.05,5844.0,451.3786,452.1873,451.3688,452.1386,5844.0
2024-06-11 12:40:00,464.12,464.16,463.7,463.77,5627.0,452.2068,452.2457,451.7975,451.8657,5627.0
2024-06-11 12:50:00,464.05,464.37,463.71,464.31,3657.0,452.1386,452.4503,451.8073,452.3919,3657.0
2024-06-11 13:00:00,464.11,464.35,464.01,464.1,2254.0,452.197,452.4308,452.0996,452.1873,2254.0
2024-06-11 13:10:00,464.05,464.05,463.67,463.73,2772.0,452.1386,452.1386,451.7683,451.8268,2772.0
2024-06-11 13:20:00,463.59,464.05,463.58,464.05,5673.0,451.6904,452.1386,451.6806,452.1386,5673.0
2024-06-11 13:30:00,464.26,464.32,463.96,464.18,3170.0,452.3432,452.4016,452.0509,452.2652,3170.0
2024-06-11 13:40:00,464.18,464.24,464.01,464.21,3039.0,452.2652,452.3237,452.0996,452.2944,3039.0
2024-06-11 13:50:00,464.24,464.31,463.97,463.97,5109.0,452.3237,452.3919,452.0606,452.0606,5109.0
2024-06-11 14:00:00,464.06,464.2,463.92,464.0,4097.0,452.1483,452.2847,452.0119,452.0898,4097.0
2024-06-11 14:10:00,464.0,464.14,463.68,463.72,6005.0,452.0898,452.2262,451.778,451.817,6005.0
2024-06-11 14:20:00,463.79,464.08,463.55,464.08,7510.0,451.8852,452.1678,451.6514,452.1678,7510.0
2024-06-11 14:30:00,464.1,464.38,464.1,464.28,5814.0,452.1873,452.4601,452.1873,452.3626,5814.0
2024-06-11 14:40:00,464.25,464.36,464.03,464.11,6246.0,452.3334,452.4406,452.1191,452.197,6246.0
2024-06-11 14:50:00,464.12,464.37,464.11,464.18,8761.0,452.2068,452.4503,452.197,452.2652,8761.0
2024-06-11 15:00:00,464.23,464.61,464.0,464.37,12167.0,452.3139,452.6842,452.0898,452.4503,12167.0
2024-06-11 15:10:00,464.23,464.37,463.57,463.62,8901.0,452.3139,452.4503,451.6709,451.7196,8901.0
2024-06-11 15:20:00,463.66,464.05,463.54,463.87,26230.0,451.7586,452.1386,451.6416,451.9632,26230.0
2024-06-11 15:30:00,463.85,463.94,463.53,463.91,18748.0,451.9437,452.0314,451.6319,452.0021,18748.0
2024-06-11 15:40:00,463.95,464.09,463.03,463.04,23723.0,452.0411,452.1775,451.1447,451.1545,23723.0
2024-06-11 15:50:00,462.95,463.15,462.57,462.96,39843.0,451.0668,451.2617,450.6965,451.0765,39843.0
2024-06-12 09:30:00,462.3,463.23,457.66,458.87,34701.0,450.4335,451.3396,445.9126,447.0915,34701.0
2024-06-12 09:40:00,459.31,461.17,458.92,460.1,20607.0,447.5202,449.3325,447.1402,448.2899,20607.0
2024-06-12 09:50:00,460.11,460.5,459.53,459.54,11392.0,448.2997,448.6797,447.7346,447.7443,11392.0
2024-06-12 10:00:00,459.73,461.32,459.55,460.04,20391.0,447.9294,449.4786,447.7541,448.2315,20391.0
2024-06-12 10:10:00,460.25,460.52,459.71,460.0,11466.0,448.4361,448.6992,447.91,448.1925,11466.0
2024-06-12 10:20:00,459.7,460.07,459.41,460.07,9852.0,447.9002,448.2607,447.6177,448.2607,9852.0
2024-06-12 10:30:00,460.12,460.4,459.88,459.97,7830.0,448.3094,448.5822,448.0756,448.1633,7830.0
2024-06-12 10:40:00,459.84,459.88,459.5,459.88,5107.0,448.0366,448.0756,447.7053,448.0756,5107.0
2024-06-12 10:50:00,459.73,459.82,459.41,459.46,3190.0,447.9294,448.0171,447.6177,447.6664,3190.0
2024-06-12 11:00:00,459.48,459.85,459.44,459.44,4197.0,447.6859,448.0464,447.6469,447.6469,4197.0
2024-06-12 11:10:00,459.29,459.9,459.12,459.73,4393.0,447.5007,448.0951,447.3351,447.9294,4393.0
2024-06-12 11:20:00,459.67,459.84,459.41,459.8,3758.0,447.871,448.0366,447.6177,447.9976,3758.0
2024-06-12 11:30:00,459.74,460.03,459.25,459.43,3232.0,447.9392,448.2217,447.4618,447.6371,3232.0
2024-06-12 11:40:00,459.25,459.9,459.25,459.81,3794.0,447.4618,448.0951,447.4618,448.0074,3794.0
2024-06-12 11:50:00,459.64,460.03,459.64,459.85,4788.0,447.8417,448.2217,447.8417,448.0464,4788.0
2024-06-12 12:00:00,459.66,459.66,458.61,459.27,36762.0,447.8612,447.8612,446.8382,447.4812,36762.0
2024-06-12 12:10:00,459.15,459.76,459.15,459.76,5009.0,447.3643,447.9587,447.3643,447.9587,5009.0
2024-06-12 12:20:00,459.6,459.64,459.27,459.5,2029.0,447.8028,447.8417,447.4812,447.7053,2029.0
2024-06-12 12:30:00,459.51,459.58,458.9,459.16,3053.0,447.7151,447.7833,447.1207,447.3741,3053.0
2024-06-12 12:40:00,459.18,459.69,459.13,459.37,4074.0,447.3936,447.8905,447.3448,447.5787,4074.0
2024-06-12 12:50:00,459.34,460.0,459.31,459.68,13885.0,447.5494,448.1925,447.5202,447.8807,13885.0
2024-06-12 13:00:00,459.9,459.9,459.55,459.59,2954.0,448.0951,448.0951,447.7541,447.793,2954.0
2024-06-12 13:10:00,459.59,460.02,459.57,460.02,7310.0,447.793,448.212,447.7735,448.212,7310.0
2024-06-12 13:20:00,460.05,460.22,459.77,460.0,10889.0,448.2412,448.4069,447.9684,448.1925,10889.0
2024-06-12 13:30:00,459.97,459.97,459.73,459.73,5717.0,448.1633,448.1633,447.9294,447.9294,5717.0
2024-06-12 13:40:00,459.78,459.82,459.35,459.56,3524.0,447.9782,448.0171,447.5592,447.7638,3524.0
2024-06-12 13:50:00,459.64,460.06,459.63,459.96,4819.0,447.8417,448.251,447.832,448.1535,4819.0
2024-06-12 14:00:00,459.92,460.0,458.7,459.9,10404.0,448.1146,448.1925,446.9259,448.0951,10404.0
2024-06-12 14:10:00,460.0,460.1,459.77,459.9,5766.0,448.1925,448.2899,447.9684,448.0951,5766.0
2024-06-12 14:20:00,460.13,460.55,459.86,460.15,5837.0,448.3192,448.7284,448.0561,448.3387,5837.0
2024-06-12 14:30:00,460.45,460.58,459.62,459.83,8724.0,448.631,448.7576,447.8223,448.0269,8724.0
2024-06-12 14:40:00,459.94,460.2,459.71,460.07,6705.0,448.134,448.3874,447.91,448.2607,6705.0
2024-06-12 14:50:00,459.88,460.94,459.88,460.55,11163.0,448.0756,449.1084,448.0756,448.7284,11163.0
2024-06-12 15:00:00,460.65,461.03,460.51,460.88,13388.0,448.8258,449.1961,448.6894,449.0499,13388.0
2024-06-12 15:10:00,460.75,460.86,460.18,460.75,14949.0,448.9233,449.0304,448.3679,448.9233,14949.0
2024-06-12 15:20:00,460.81,461.15,459.83,460.25,30968.0,448.9817,449.313,448.0269,448.4361,30968.0
2024-06-12 15:30:00,460.26,460.69,459.93,459.93,21767.0,448.4458,448.8648,448.1243,448.1243,21767.0
2024-06-12 15:40:00,459.9,460.48,459.72,460.25,16850.0,448.0951,448.6602,447.9197,448.4361,16850.0
2024-06-12 15:50:00,460.02,460.02,458.98,459.25,47329.0,448.212,448.212,447.1987,447.4618,47329.0
2024-06-13 09:30:00,458.64,459.75,457.56,458.51,19835.0,446.8674,447.9489,445.8151,446.7408,19835.0
2024-06-13 09:40:00,458.61,458.61,457.2,457.73,7383.0,446.8382,446.8382,445.4644,445.9808,7383.0
2024-06-13 09:50:00,457.61,457.62,457.0,457.16,13466.0,445.8639,445.8736,445.2695,445.4254,13466.0
2024-06-13 10:00:00,456.71,456.79,456.01,456.62,8937.0,444.987,445.0649,444.3049,444.8993,8937.0
2024-06-13 10:10:00,456.52,458.01,456.44,457.97,5193.0,444.8018,446.2536,444.7239,446.2146,5193.0
2024-06-13 10:20:00,457.85,458.43,457.35,457.54,6636.0,446.0977,446.6628,445.6105,445.7957,6636.0
2024-06-13 10:30:00,457.4,457.87,457.08,457.08,10054.0,445.6592,446.1172,445.3475,445.3475,10054.0
2024-06-13 10:40:00,457.24,457.49,456.97,457.29,3806.0,445.5034,445.7469,445.2403,445.5521,3806.0
2024-06-13 10:50:00,457.38,458.18,457.34,458.03,15615.0,445.6398,446.4192,445.6008,446.2731,15615.0
2024-06-13 11:00:00,457.95,457.95,456.38,456.38,8537.0,446.1951,446.1951,444.6654,444.6654,8537.0
2024-06-13 11:10:00,456.85,456.86,456.47,456.83,3073.0,445.1234,445.1331,444.7531,445.1039,3073.0
2024-06-13 11:20:00,456.82,457.28,456.77,457.28,2714.0,445.0941,445.5423,445.0454,445.5423,2714.0
2024-06-13 11:30:00,457.25,457.25,456.57,457.04,2973.0,445.5131,445.5131,444.8506,445.3085,2973.0
2024-06-13 11:40:00,457.09,457.84,456.88,457.12,19831.0,445.3572,446.088,445.1526,445.3864,19831.0
2024-06-13 11:50:00,457.15,457.24,457.04,457.24,2124.0,445.4157,445.5034,445.3085,445.5034,2124.0
2024-06-13 12:00:00,456.81,456.86,456.53,456.71,1779.0,445.0844,445.1331,444.8116,444.987,1779.0
2024-06-13 12:10:00,456.74,457.29,456.58,456.78,3676.0,445.0162,445.5521,444.8603,445.0552,3676.0
2024-06-13 12:20:00,456.81,457.14,456.81,456.82,2564.0,445.0844,445.4059,445.0844,445.0941,2564.0
2024-06-13 12:30:00,457.06,457.9,457.04,457.71,7372.0,445.328,446.1464,445.3085,445.9613,7372.0
2024-06-13 12:40:00,457.77,457.85,457.4,457.4,1505.0,446.0197,446.0977,445.6592,445.6592,1505.0
2024-06-13 12:50:00,457.56,457.66,457.42,457.51,5662.0,445.8151,445.9126,445.6787,445.7664,5662.0
2024-06-13 13:00:00,457.6,457.87,457.54,457.83,2216.0,445.8541,446.1172,445.7957,446.0782,2216.0
2024-06-13 13:10:00,457.7,457.91,457.61,457.7,2937.0,445.9515,446.1562,445.8639,445.9515,2937.0
2024-06-13 13:20:00,457.66,458.12,457.65,458.11,3759.0,445.9126,446.3608,445.9028,446.351,3759.0
2024-06-13 13:30:00,458.15,458.44,458.05,458.44,2160.0,446.39,446.6726,446.2926,446.6726,2160.0
2024-06-13 13:40:00,458.44,458.51,458.11,458.15,2173.0,446.6726,446.7408,446.351,446.39,2173.0
2024-06-13 13:50:00,458.23,458.23,457.86,457.86,3529.0,446.4679,446.4679,446.1074,446.1074,3529.0
2024-06-13 14:00:00,457.92,458.25,457.92,458.08,3151.0,446.1659,446.4874,446.1659,446.3218,3151.0
2024-06-13 14:10:00,458.19,458.92,458.06,458.71,4163.0,446.429,447.1402,446.3023,446.9356,4163.0
2024-06-13 14:20:00,458.67,459.01,458.51,458.79,4229.0,446.8966,447.2279,446.7408,447.0136,4229.0
2024-06-13 14:30:00,458.62,458.91,458.48,458.69,2625.0,446.8479,447.1305,446.7115,446.9161,2625.0
2024-06-13 14:40:00,458.71,458.84,458.64,458.66,3119.0,446.9356,447.0623,446.8674,446.8869,3119.0
2024-06-13 14:50:00,458.67,458.69,458.31,458.69,9016.0,446.8966,446.9161,446.5459,446.9161,9016.0
2024-06-13 15:00:00,458.9,459.01,458.53,458.53,4352.0,447.1207,447.2279,446.7602,446.7602,4352.0
2024-06-13 15:10:00,458.57,458.62,457.41,457.56,5619.0,446.7992,446.8479,445.669,445.8151,5619.0
2024-06-13 15:20:00,457.63,458.78,457.55,458.03,9932.0,445.8833,447.0038,445.8054,446.2731,9932.0
2024-06-13 15:30:00,458.04,458.29,457.32,458.29,12686.0,446.2828,446.5264,445.5813,446.5264,12686.0
2024-06-13 15:40:00,458.47,458.85,458.12,458.8,13698.0,446.7018,447.072,446.3608,447.0233,13698.0
2024-06-13 15:50:00,458.68,458.92,457.74,458.27,27135.0,446.9064,447.1402,445.9905,446.5069,27135.0
2024-06-14 09:30:00,456.5,457.54,455.65,457.54,16234.0,444.7823,445.7957,443.9542,445.7957,16234.0
2024-06-14 09:40:00,457.69,458.56,457.24,457.25,3446.0,445.9418,446.7895,445.5034,445.5131,3446.0
2024-06-14 09:50:00,457.3,457.3,456.31,456.31,5634.0,445.5618,445.5618,444.5972,444.5972,5634.0
2024-06-14 10:00:00,456.28,456.74,455.79,456.68,10197.0,444.568,445.0162,444.0906,444.9577,10197.0
2024-06-14 10:10:00,456.72,456.72,456.0,456.0,3888.0,444.9967,444.9967,444.2952,444.2952,3888.0
2024-06-14 10:20:00,455.9,456.57,455.55,455.58,6538.0,444.1977,444.8506,443.8567,443.886,6538.0
2024-06-14 10:30:00,455.31,455.4,454.66,454.92,5525.0,443.6229,443.7106,442.9896,443.2429,5525.0
2024-06-14 10:40:00,454.84,455.33,454.44,455.13,4667.0,443.165,443.6424,442.7752,443.4475,4667.0
2024-06-14 10:50:00,455.03,455.44,455.02,455.44,4097.0,443.3501,443.7496,443.3403,443.7496,4097.0
2024-06-14 11:00:00,455.42,455.42,454.69,454.92,2576.0,443.7301,443.7301,443.0188,443.2429,2576.0
2024-06-14 11:10:00,454.86,455.46,454.86,455.45,3499.0,443.1844,443.769,443.1844,443.7593,3499.0
2024-06-14 11:20:00,455.49,456.33,455.46,456.1,4160.0,443.7983,444.6167,443.769,444.3926,4160.0
2024-06-14 11:30:00,456.16,456.87,456.08,456.08,9832.0,444.4511,445.1428,444.3731,444.3731,9832.0
2024-06-14 11:40:00,455.91,456.23,455.6,455.99,4502.0,444.2075,444.5193,443.9054,444.2854,4502.0
2024-06-14 11:50:00,455.93,456.57,455.71,456.44,7000.0,444.227,444.8506,444.0126,444.7239,7000.0
2024-06-14 12:00:00,456.43,456.57,455.78,456.14,5793.0,444.7141,444.8506,444.0808,444.4316,5793.0
2024-06-14 12:10:00,456.38,456.75,456.35,456.35,2972.0,444.6654,445.0259,444.6362,444.6362,2972.0
2024-06-14 12:20:00,456.16,456.42,456.15,456.16,1492.0,444.4511,444.7044,444.4413,444.4511,1492.0
2024-06-14 12:30:00,456.04,456.4,455.92,456.22,3493.0,444.3342,444.6849,444.2172,444.5095,3493.0
2024-06-14 12:40:00,456.15,456.35,455.85,456.13,3724.0,444.4413,444.6362,444.149,444.4218,3724.0
2024-06-14 12:50:00,456.21,456.48,455.93,456.42,3236.0,444.4998,444.7629,444.227,444.7044,3236.0
2024-06-14 13:00:00,456.34,456.79,456.34,456.59,3289.0,444.6265,445.0649,444.6265,444.87,3289.0
2024-06-14 13:10:00,456.55,456.56,456.31,456.43,3981.0,444.8311,444.8408,444.5972,444.7141,3981.0
2024-06-14 13:20:00,456.36,456.82,456.34,456.62,6783.0,444.6459,445.0941,444.6265,444.8993,6783.0
2024-06-14 13:30:00,456.61,456.7,456.07,456.19,7108.0,444.8895,444.9772,444.3634,444.4803,7108.0
2024-06-14 13:40:00,456.11,456.38,456.03,456.31,5664.0,444.4024,444.6654,444.3244,444.5972,5664.0
2024-06-14 13:50:00,456.2,456.35,455.99,456.07,3881.0,444.49,444.6362,444.2854,444.3634,3881.0
2024-06-14 14:00:00,456.08,456.24,455.9,456.02,6353.0,444.3731,444.529,444.1977,444.3147,6353.0
2024-06-14 14:10:00,456.02,456.24,455.94,456.18,5653.0,444.3147,444.529,444.2367,444.4706,5653.0
2024-06-14 14:20:00,456.16,456.47,456.16,456.41,4148.0,444.4511,444.7531,444.4511,444.6947,4148.0
2024-06-14 14:30:00,456.49,456.49,456.27,456.27,3515.0,444.7726,444.7726,444.5583,444.5583,3515.0
2024-06-14 14:40:00,456.21,456.71,456.15,456.69,4135.0,444.4998,444.987,444.4413,444.9675,4135.0
2024-06-14 14:50:00,456.69,457.17,456.69,457.07,5200.0,444.9675,445.4351,444.9675,445.3377,5200.0
2024-06-14 15:00:00,457.08,457.38,456.8,456.85,6921.0,445.3475,445.6398,445.0746,445.1234,6921.0
2024-06-14 15:10:00,456.77,456.78,456.3,456.35,3900.0,445.0454,445.0552,444.5875,444.6362,3900.0
2024-06-14 15:20:00,456.5,456.56,456.26,456.56,5355.0,444.7823,444.8408,444.5485,444.8408,5355.0
2024-06-14 15:30:00,456.57,456.85,456.5,456.81,5998.0,444.8506,445.1234,444.7823,445.0844,5998.0
2024-06-14 15:40:00,456.8,457.09,456.5,457.03,7073.0,445.0746,445.3572,444.7823,445.2987,7073.0
2024-06-14 15:50:00,456.99,458.44,456.99,458.22,37652.0,445.2598,446.6726,445.2598,446.4582,37652.0
2024-06-17 09:30:00,457.75,458.53,456.52,456.56,18831.0,446.0003,446.7602,444.8018,444.8408,18831.0
2024-06-17 09:40:00,457.06,457.71,456.3,457.67,13382.0,445.328,445.9613,444.5875,445.9223,13382.0
2024-06-17 09:50:00,457.68,458.7,457.68,458.32,10980.0,445.9321,446.9259,445.9321,446.5556,10980.0
2024-06-17 10:00:00,458.29,459.04,458.27,458.89,5697.0,446.5264,447.2571,446.5069,447.111,5697.0
2024-06-17 10:10:00,458.82,458.87,457.03,457.3,8904.0,447.0428,447.0915,445.2987,445.5618,8904.0
2024-06-17 10:20:00,457.3,458.31,456.77,458.03,15240.0,445.5618,446.5459,445.0454,446.2731,15240.0
2024-06-17 10:30:00,458.08,458.23,457.0,457.11,5718.0,446.3218,446.4679,445.2695,445.3767,5718.0
2024-06-17 10:40:00,457.19,458.1,457.07,457.8,4639.0,445.4546,446.3413,445.3377,446.049,4639.0
2024-06-17 10:50:00,457.9,458.3,457.73,457.9,6003.0,446.1464,446.5361,445.9808,446.1464,6003.0
2024-06-17 11:00:00,457.89,458.33,457.72,458.33,5078.0,446.1367,446.5654,445.971,446.5654,5078.0
2024-06-17 11:10:00,458.41,458.98,458.35,458.9,3685.0,446.6433,447.1987,446.5849,447.1207,3685.0
2024-06-17 11:20:00,458.94,459.19,458.56,458.81,4903.0,447.1597,447.4033,446.7895,447.0331,4903.0
2024-06-17 11:30:00,458.8,458.96,458.3,458.31,4956.0,447.0233,447.1792,446.5361,446.5459,4956.0
2024-06-17 11:40:00,458.4,458.65,457.99,458.25,4104.0,446.6336,446.8772,446.2341,446.4874,4104.0
2024-06-17 11:50:00,457.92,458.22,457.52,458.05,4789.0,446.1659,446.4582,445.7762,446.2926,4789.0
2024-06-17 12:00:00,458.15,458.38,457.98,458.2,4581.0,446.39,446.6141,446.2244,446.4387,4581.0
2024-06-17 12:10:00,458.08,458.28,457.81,458.15,3914.0,446.3218,446.5167,446.0587,446.39,3914.0
2024-06-17 12:20:00,458.02,458.45,457.9,458.34,3042.0,446.2633,446.6823,446.1464,446.5751,3042.0
2024-06-17 12:30:00,458.42,458.71,458.11,458.2,4066.0,446.6531,446.9356,446.351,446.4387,4066.0
2024-06-17 12:40:00,458.06,458.17,457.85,458.06,1691.0,446.3023,446.4095,446.0977,446.3023,1691.0
2024-06-17 12:50:00,458.27,458.52,457.94,457.94,2568.0,446.5069,446.7505,446.1854,446.1854,2568.0
2024-06-17 13:00:00,458.07,458.07,457.48,457.67,2950.0,446.312,446.312,445.7372,445.9223,2950.0
2024-06-17 13:10:00,457.58,457.71,457.26,457.62,3446.0,445.8346,445.9613,445.5228,445.8736,3446.0
2024-06-17 13:20:00,457.62,457.92,457.37,457.56,3552.0,445.8736,446.1659,445.63,445.8151,3552.0
2024-06-17 13:30:00,457.41,457.87,457.41,457.71,2243.0,445.669,446.1172,445.669,445.9613,2243.0
2024-06-17 13:40:00,457.57,457.67,457.46,457.56,2310.0,445.8249,445.9223,445.7177,445.8151,2310.0
2024-06-17 13:50:00,457.5,457.68,457.38,457.5,3920.0,445.7567,445.9321,445.6398,445.7567,3920.0
2024-06-17 14:00:00,457.57,457.86,457.52,457.74,3766.0,445.8249,446.1074,445.7762,445.9905,3766.0
2024-06-17 14:10:00,457.79,457.88,457.64,457.85,3023.0,446.0392,446.1269,445.8931,446.0977,3023.0
2024-06-17 14:20:00,457.85,458.33,457.85,458.17,4631.0,446.0977,446.5654,446.0977,446.4095,4631.0
2024-06-17 14:30:00,458.17,458.2,457.84,457.93,2669.0,446.4095,446.4387,446.088,446.1756,2669.0
2024-06-17 14:40:00,457.88,458.23,457.78,457.99,4793.0,446.1269,446.4679,446.0295,446.2341,4793.0
2024-06-17 14:50:00,457.99,457.99,457.79,457.88,3566.0,446.2341,446.2341,446.0392,446.1269,3566.0
2024-06-17 15:00:00,457.88,457.88,457.54,457.55,2127.0,446.1269,446.1269,445.7957,445.8054,2127.0
2024-06-17 15:10:00,457.62,458.17,457.58,457.79,6590.0,445.8736,446.4095,445.8346,446.0392,6590.0
2024-06-17 15:20:00,457.51,457.9,457.33,457.9,5651.0,445.7664,446.1464,445.591,446.1464,5651.0
2024-06-17 15:30:00,457.97,458.16,457.83,457.83,6218.0,446.2146,446.3997,446.0782,446.0782,6218.0
2024-06-17 15:40:00,457.87,458.16,457.54,457.63,11154.0,446.1172,446.3997,445.7957,445.8833,11154.0
2024-06-17 15:50:00,457.65,459.14,457.65,458.92,45437.0,445.9028,447.3546,445.9028,447.1402,45437.0
2024-06-18 09:30:00,459.8,460.7,459.19,460.35,19227.0,447.9976,448.8745,447.4033,448.5335,19227.0
2024-06-18 09:40:00,460.61,460.7,458.57,458.67,5831.0,448.7868,448.8745,446.7992,446.8966,5831.0
2024-06-18 09:50:00,458.98,458.98,457.39,457.49,6174.0,447.1987,447.1987,445.6495,445.7469,6174.0
2024-06-18 10:00:00,458.36,458.4,457.45,457.69,8681.0,446.5946,446.6336,445.708,445.9418,8681.0
2024-06-18 10:10:00,457.51,458.22,457.42,458.0,8139.0,445.7664,446.4582,445.6787,446.2438,8139.0
2024-06-18 10:20:00,458.31,458.85,457.87,458.08,14683.0,446.5459,447.072,446.1172,446.3218,14683.0
2024-06-18 10:30:00,457.54,458.87,457.54,458.86,3902.0,445.7957,447.0915,445.7957,447.0818,3902.0
2024-06-18 10:40:00,458.96,459.21,458.59,458.99,4459.0,447.1792,447.4228,446.8187,447.2084,4459.0
2024-06-18 10:50:00,458.98,459.3,458.76,459.19,3000.0,447.1987,447.5105,446.9843,447.4033,3000.0
2024-06-18 11:00:00,459.14,459.54,458.9,459.42,5321.0,447.3546,447.7443,447.1207,447.6274,5321.0
2024-06-18 11:10:00,459.48,459.9,459.42,459.87,4688.0,447.6859,448.0951,447.6274,448.0658,4688.0
2024-06-18 11:20:00,459.98,460.17,459.87,460.16,7602.0,448.173,448.3581,448.0658,448.3484,7602.0
2024-06-18 11:30:00,460.18,460.34,459.87,459.87,7153.0,448.3679,448.5238,448.0658,448.0658,7153.0
2024-06-18 11:40:00,460.14,460.33,459.72,459.77,3094.0,448.3289,448.514,447.9197,447.9684,3094.0
2024-06-18 11:50:00,459.91,460.22,459.87,459.97,3176.0,448.1048,448.4069,448.0658,448.1633,3176.0
2024-06-18 12:00:00,459.94,460.43,459.82,460.43,2414.0,448.134,448.6115,448.0171,448.6115,2414.0
2024-06-18 12:10:00,460.5,460.5,460.12,460.14,1245.0,448.6797,448.6797,448.3094,448.3289,1245.0
2024-06-18 12:20:00,460.1,460.2,459.88,459.88,3137.0,448.2899,448.3874,448.0756,448.0756,3137.0
2024-06-18 12:30:00,460.0,460.12,459.66,459.93,10256.0,448.1925,448.3094,447.8612,448.1243,10256.0
2024-06-18 12:40:00,460.03,460.1,459.92,460.03,5959.0,448.2217,448.2899,448.1146,448.2217,5959.0
2024-06-18 12:50:00,460.07,460.3,459.6,459.8,3979.0,448.2607,448.4848,447.8028,447.9976,3979.0
2024-06-18 13:00:00,459.88,459.88,459.28,459.5,5777.0,448.0756,448.0756,447.491,447.7053,5777.0
2024-06-18 13:10:00,459.44,460.29,459.43,460.27,4335.0,447.6469,448.4751,447.6371,448.4556,4335.0
2024-06-18 13:20:00,460.13,460.27,459.74,459.74,8262.0,448.3192,448.4556,447.9392,447.9392,8262.0
2024-06-18 13:30:00,460.0,460.39,459.97,460.3,2828.0,448.1925,448.5725,448.1633,448.4848,2828.0
2024-06-18 13:40:00,460.0,460.21,459.99,460.21,1808.0,448.1925,448.3971,448.1828,448.3971,1808.0
2024-06-18 13:50:00,460.02,460.26,459.99,460.02,3227.0,448.212,448.4458,448.1828,448.212,3227.0
2024-06-18 14:00:00,460.2,460.24,459.98,460.04,3474.0,448.3874,448.4263,448.173,448.2315,3474.0
2024-06-18 14:10:00,460.11,460.12,459.44,459.44,5883.0,448.2997,448.3094,447.6469,447.6469,5883.0
2024-06-18 14:20:00,459.51,459.96,459.33,459.9,6247.0,447.7151,448.1535,447.5397,448.0951,6247.0
2024-06-18 14:30:00,459.95,460.09,459.95,460.06,3296.0,448.1438,448.2802,448.1438,448.251,3296.0
2024-06-18 14:40:00,460.13,460.32,460.01,460.05,2981.0,448.3192,448.5043,448.2023,448.2412,2981.0
2024-06-18 14:50:00,460.04,460.17,459.72,459.72,5989.0,448.2315,448.3581,447.9197,447.9197,5989.0
2024-06-18 15:00:00,459.85,460.16,459.85,460.13,5041.0,448.0464,448.3484,448.0464,448.3192,5041.0
2024-06-18 15:10:00,460.07,460.18,459.99,459.99,4052.0,448.2607,448.3679,448.1828,448.1828,4052.0
2024-06-18 15:20:00,460.07,460.17,459.87,459.99,9691.0,448.2607,448.3581,448.0658,448.1828,9691.0
2024-06-18 15:30:00,459.99,460.26,459.88,460.0,6380.0,448.1828,448.4458,448.0756,448.1925,6380.0
2024-06-18 15:40:00,460.08,460.26,459.74,459.99,9046.0,448.2705,448.4458,447.9392,448.1828,9046.0
2024-06-18 15:50:00,459.99,460.31,459.54,460.31,26701.0,448.1828,448.4946,447.7443,448.4946,26701.0
2024-06-20 09:30:00,460.0,461.0,459.16,460.45,21829.0,448.1925,449.1668,447.3741,448.631,21829.0
2024-06-20 09:40:00,460.45,461.94,459.68,461.94,6715.0,448.631,450.0827,447.8807,450.0827,6715.0
2024-06-20 09:50:00,461.73,462.34,460.13,460.13,6398.0,449.8781,450.4724,448.3192,448.3192,6398.0
2024-06-20 10:00:00,460.15,462.33,460.15,461.65,4433.0,448.3387,450.4627,448.3387,449.8002,4433.0
2024-06-20 10:10:00,461.56,463.5,461.51,463.5,5934.0,449.7125,451.6027,449.6637,451.6027,5934.0
2024-06-20 10:20:00,463.25,463.72,463.0,463.33,6321.0,451.3591,451.817,451.1155,451.437,6321.0
2024-06-20 10:30:00,463.15,463.28,462.75,462.91,2333.0,451.2617,451.3883,450.8719,451.0278,2333.0
2024-06-20 10:40:00,463.35,463.36,462.43,462.94,4713.0,451.4565,451.4663,450.5601,451.057,4713.0
2024-06-20 10:50:00,462.78,463.23,462.78,463.18,7153.0,450.9011,451.3396,450.9011,451.2909,7153.0
2024-06-20 11:00:00,463.13,463.44,462.95,463.3,4478.0,451.2422,451.5442,451.0668,451.4078,4478.0
2024-06-20 11:10:00,463.5,464.0,463.5,463.77,4992.0,451.6027,452.0898,451.6027,451.8657,4992.0
2024-06-20 11:20:00,463.72,463.72,462.95,463.1,4890.0,451.817,451.817,451.0668,451.2129,4890.0
2024-06-20 11:30:00,463.15,463.15,462.69,462.8,4261.0,451.2617,451.2617,450.8135,450.9206,4261.0
2024-06-20 11:40:00,462.68,463.57,462.68,463.45,4949.0,450.8037,451.6709,450.8037,451.554,4949.0
2024-06-20 11:50:00,463.73,464.0,463.37,463.77,5958.0,451.8268,452.0898,451.476,451.8657,5958.0
2024-06-20 12:00:00,463.52,463.88,463.51,463.86,3026.0,451.6222,451.9729,451.6124,451.9534,3026.0
2024-06-20 12:10:00,463.95,464.15,463.87,464.03,3849.0,452.0411,452.236,451.9632,452.1191,3849.0
2024-06-20 12:20:00,464.0,464.26,463.8,464.18,4553.0,452.0898,452.3432,451.895,452.2652,4553.0
2024-06-20 12:30:00,464.13,464.57,463.86,464.25,8302.0,452.2165,452.6452,451.9534,452.3334,8302.0
2024-06-20 12:40:00,464.1,464.62,464.1,464.28,8061.0,452.1873,452.6939,452.1873,452.3626,8061.0
2024-06-20 12:50:00,464.29,465.11,464.17,464.95,8780.0,452.3724,453.1713,452.2555,453.0154,8780.0
2024-06-20 13:00:00,465.01,465.79,464.94,465.17,8527.0,453.0739,453.8339,453.0057,453.2298,8527.0
2024-06-20 13:10:00,465.17,465.19,464.88,465.1,5978.0,453.2298,453.2493,452.9472,453.1616,5978.0
2024-06-20 13:20:00,465.04,465.97,464.89,465.82,8665.0,453.1031,454.0093,452.957,453.8631,8665.0
2024-06-20 13:30:00,466.04,466.59,465.7,466.46,12993.0,454.0775,454.6134,453.7462,454.4867,12993.0
2024-06-20 13:40:00,466.46,466.75,466.17,466.18,4392.0,454.4867,454.7692,454.2041,454.2139,4392.0
2024-06-20 13:50:00,466.38,466.39,466.0,466.1,4155.0,454.4087,454.4185,454.0385,454.1359,4155.0
2024-06-20 14:00:00,466.16,466.34,466.02,466.34,4343.0,454.1944,454.3698,454.058,454.3698,4343.0
2024-06-20 14:10:00,466.17,466.75,466.14,466.75,2988.0,454.2041,454.7692,454.1749,454.7692,2988.0
2024-06-20 14:20:00,466.6,466.73,466.4,466.58,4030.0,454.6231,454.7498,454.4282,454.6036,4030.0
2024-06-20 14:30:00,466.53,467.46,466.46,466.8,20169.0,454.5549,455.461,454.4867,454.818,20169.0
2024-06-20 14:40:00,466.79,467.29,466.53,467.2,10575.0,454.8082,455.2954,454.5549,455.2077,10575.0
2024-06-20 14:50:00,467.2,467.28,466.45,467.13,12574.0,455.2077,455.2856,454.4769,455.1395,12574.0
2024-06-20 15:00:00,467.19,467.49,466.46,466.5,6630.0,455.198,455.4903,454.4867,454.5257,6630.0
2024-06-20 15:10:00,466.47,466.82,466.46,466.78,7202.0,454.4964,454.8374,454.4867,454.7985,7202.0
2024-06-20 15:20:00,466.62,466.83,466.32,466.65,8858.0,454.6426,454.8472,454.3503,454.6718,8858.0
2024-06-20 15:30:00,466.75,466.98,466.18,466.4,11841.0,454.7692,454.9933,454.2139,454.4282,11841.0
2024-06-20 15:40:00,466.55,466.72,465.78,465.85,17325.0,454.5744,454.74,453.8241,453.8923,17325.0
2024-06-20 15:50:00,465.6,466.56,465.6,466.38,46821.0,453.6488,454.5841,453.6488,454.4087,46821.0
2024-06-21 09:30:00,467.15,467.15,465.0,465.0,136329.0,455.159,455.159,453.0642,453.0642,136329.0
2024-06-21 09:40:00,464.4,464.97,463.65,464.62,15568.0,452.4796,453.0349,451.7488,452.6939,15568.0
2024-06-21 09:50:00,465.02,467.85,465.02,467.15,11124.0,453.0837,455.841,453.0837,455.159,11124.0
2024-06-21 10:00:00,467.06,467.71,466.47,467.17,4923.0,455.0713,455.7046,454.4964,455.1785,4923.0
2024-06-21 10:10:00,467.42,467.65,466.4,466.4,3812.0,455.422,455.6461,454.4282,454.4282,3812.0
2024-06-21 10:20:00,466.54,467.11,466.43,466.8,4441.0,454.5646,455.12,454.4575,454.818,4441.0
2024-06-21 10:30:00,466.93,467.45,466.59,467.45,3422.0,454.9446,455.4513,454.6134,455.4513,3422.0
2024-06-21 10:40:00,467.8,467.8,466.94,466.94,2389.0,455.7923,455.7923,454.9544,454.9544,2389.0
2024-06-21 10:50:00,467.2,467.44,467.11,467.12,1075.0,455.2077,455.4415,455.12,455.1297,1075.0
2024-06-21 11:00:00,467.3,468.16,467.3,468.16,3775.0,455.3051,456.1431,455.3051,456.1431,3775.0
2024-06-21 11:10:00,468.41,468.41,467.65,467.93,2089.0,456.3866,456.3866,455.6461,455.919,2089.0
2024-06-21 11:20:00,467.8,467.85,467.31,467.83,1562.0,455.7923,455.841,455.3149,455.8215,1562.0
2024-06-21 11:30:00,467.57,467.99,467.4,467.53,4150.0,455.5682,455.9774,455.4026,455.5292,4150.0
2024-06-21 11:40:00,467.53,467.56,467.08,467.32,5268.0,455.5292,455.5585,455.0908,455.3246,5268.0
2024-06-21 11:50:00,467.33,467.6,467.05,467.58,2446.0,455.3344,455.5974,455.0615,455.5779,2446.0
2024-06-21 12:00:00,467.49,467.8,467.26,467.68,1647.0,455.4903,455.7923,455.2662,455.6754,1647.0
2024-06-21 12:10:00,467.57,467.6,467.22,467.38,1865.0,455.5682,455.5974,455.2272,455.3831,1865.0
2024-06-21 12:20:00,467.27,467.74,467.25,467.74,1871.0,455.2759,455.7338,455.2564,455.7338,1871.0
2024-06-21 12:30:00,467.7,468.03,467.63,468.03,2849.0,455.6949,456.0164,455.6267,456.0164,2849.0
2024-06-21 12:40:00,467.98,468.23,467.98,468.23,1223.0,455.9677,456.2113,455.9677,456.2113,1223.0
2024-06-21 12:50:00,468.1,468.35,468.0,468.05,2187.0,456.0846,456.3282,455.9872,456.0359,2187.0
2024-06-21 13:00:00,468.03,468.41,467.99,468.09,2128.0,456.0164,456.3866,455.9774,456.0748,2128.0
2024-06-21 13:10:00,468.06,468.39,468.04,468.31,2001.0,456.0456,456.3671,456.0261,456.2892,2001.0
2024-06-21 13:20:00,468.21,468.47,468.21,468.44,1000.0,456.1918,456.4451,456.1918,456.4159,1000.0
2024-06-21 13:30:00,468.5,468.65,468.42,468.53,3680.0,456.4743,456.6205,456.3964,456.5036,3680.0
2024-06-21 13:40:00,468.5,468.79,468.46,468.72,5634.0,456.4743,456.7569,456.4354,456.6887,5634.0
2024-06-21 13:50:00,468.72,469.1,468.72,469.03,3279.0,456.6887,457.0589,456.6887,456.9907,3279.0
2024-06-21 14:00:00,469.0,469.44,468.87,469.33,7688.0,456.9615,457.3902,456.8348,457.283,7688.0
2024-06-21 14:10:00,469.33,469.54,469.25,469.54,2216.0,457.283,457.4876,457.2051,457.4876,2216.0
2024-06-21 14:20:00,469.62,469.8,469.3,469.8,1950.0,457.5656,457.741,457.2538,457.741,1950.0
2024-06-21 14:30:00,469.75,469.79,469.32,469.62,6595.0,457.6922,457.7312,457.2733,457.5656,6595.0
2024-06-21 14:40:00,469.54,469.57,469.26,469.48,6727.0,457.4876,457.5169,457.2148,457.4292,6727.0
2024-06-21 14:50:00,469.47,469.62,469.31,469.51,8358.0,457.4194,457.5656,457.2635,457.4584,8358.0
2024-06-21 15:00:00,469.5,469.74,469.17,469.29,4703.0,457.4487,457.6825,457.1271,457.244,4703.0
2024-06-21 15:10:00,469.28,469.36,468.58,468.66,15642.0,457.2343,457.3123,456.5523,456.6302,15642.0
2024-06-21 15:20:00,468.75,468.8,468.0,468.32,7366.0,456.7179,456.7666,455.9872,456.2989,7366.0
2024-06-21 15:30:00,468.19,468.35,467.6,467.6,14502.0,456.1723,456.3282,455.5974,455.5974,14502.0
2024-06-21 15:40:00,467.52,467.67,466.8,466.92,33880.0,455.5195,455.6656,454.818,454.9349,33880.0
2024-06-21 15:50:00,466.93,468.23,466.91,467.79,95273.0,454.9446,456.2113,454.9251,455.7826,95273.0
2024-06-24 09:30:00,468.96,471.22,467.82,471.22,25882.0,456.9225,459.1245,455.8118,459.1245,25882.0
2024-06-24 09:40:00,471.06,472.89,470.86,472.74,11251.0,458.9686,460.7516,458.7737,460.6055,11251.0
2024-06-24 09:50:00,472.85,473.59,472.67,473.45,10529.0,460.7127,461.4337,460.5373,461.2973,10529.0
2024-06-24 10:00:00,473.4,473.91,472.21,473.47,9330.0,461.2486,461.7455,460.0891,461.3168,9330.0
2024-06-24 10:10:00,473.71,473.82,472.89,473.07,7456.0,461.5506,461.6578,460.7516,460.927,7456.0
2024-06-24 10:20:00,473.28,474.11,473.26,474.11,6676.0,461.1316,461.9403,461.1121,461.9403,6676.0
2024-06-24 10:30:00,474.13,474.35,473.7,474.35,6804.0,461.9598,462.1742,461.5408,462.1742,6804.0
2024-06-24 10:40:00,474.71,475.69,474.66,475.41,12173.0,462.5249,463.4798,462.4762,463.207,12173.0
2024-06-24 10:50:00,475.5,475.68,474.55,474.56,6665.0,463.2946,463.47,462.369,462.3788,6665.0
2024-06-24 11:00:00,474.56,474.56,473.29,473.47,7226.0,462.3788,462.3788,461.1414,461.3168,7226.0
2024-06-24 11:10:00,473.1,473.59,472.87,472.99,4977.0,460.9563,461.4337,460.7322,460.8491,4977.0
2024-06-24 11:20:00,472.87,472.9,472.2,472.25,6980.0,460.7322,460.7614,460.0794,460.1281,6980.0
2024-06-24 11:30:00,472.12,472.42,471.99,472.14,4837.0,460.0014,460.2937,459.8747,460.0209,4837.0
2024-06-24 11:40:00,472.35,472.39,472.06,472.38,3150.0,460.2255,460.2645,459.9429,460.2547,3150.0
2024-06-24 11:50:00,472.46,472.7,472.22,472.31,2509.0,460.3327,460.5665,460.0988,460.1865,2509.0
2024-06-24 12:00:00,472.42,472.91,472.29,472.88,3727.0,460.2937,460.7711,460.167,460.7419,3727.0
2024-06-24 12:10:00,472.91,473.1,472.61,472.61,3358.0,460.7711,460.9563,460.4788,460.4788,3358.0
2024-06-24 12:20:00,472.73,473.02,472.52,472.75,2397.0,460.5957,460.8783,460.3911,460.6152,2397.0
2024-06-24 12:30:00,472.95,472.97,472.27,472.35,11728.0,460.8101,460.8296,460.1476,460.2255,11728.0
2024-06-24 12:40:00,472.27,472.76,472.16,472.76,5924.0,460.1476,460.625,460.0404,460.625,5924.0
2024-06-24 12:50:00,472.69,472.69,472.5,472.61,2003.0,460.5568,460.5568,460.3717,460.4788,2003.0
2024-06-24 13:00:00,472.53,472.53,472.1,472.18,4720.0,460.4009,460.4009,459.9819,460.0599,4720.0
2024-06-24 13:10:00,472.27,472.34,471.9,471.95,9329.0,460.1476,460.2158,459.7871,459.8358,9329.0
2024-06-24 13:20:00,472.0,472.18,471.84,472.15,6143.0,459.8845,460.0599,459.7286,460.0306,6143.0
2024-06-24 13:30:00,472.09,472.37,471.91,471.98,3091.0,459.9722,460.245,459.7968,459.865,3091.0
2024-06-24 13:40:00,472.07,472.33,472.07,472.16,1733.0,459.9527,460.206,459.9527,460.0404,1733.0
2024-06-24 13:50:00,472.21,472.28,471.82,472.0,3100.0,460.0891,460.1573,459.7091,459.8845,3100.0
2024-06-24 14:00:00,471.93,472.04,471.55,471.69,7829.0,459.8163,459.9235,459.446,459.5824,7829.0
2024-06-24 14:10:00,471.88,472.37,471.84,472.22,5168.0,459.7676,460.245,459.7286,460.0988,5168.0
2024-06-24 14:20:00,472.41,472.41,471.8,472.4,10985.0,460.284,460.284,459.6896,460.2742,10985.0
2024-06-24 14:30:00,472.45,472.87,472.2,472.62,4730.0,460.3229,460.7322,460.0794,460.4886,4730.0
2024-06-24 14:40:00,472.62,472.9,472.3,472.36,3592.0,460.4886,460.7614,460.1768,460.2352,3592.0
2024-06-24 14:50:00,472.48,472.48,471.76,471.79,4356.0,460.3522,460.3522,459.6506,459.6799,4356.0
2024-06-24 15:00:00,471.76,471.76,470.92,471.14,6223.0,459.6506,459.6506,458.8322,459.0466,6223.0
2024-06-24 15:10:00,471.23,471.23,470.56,470.56,4994.0,459.1343,459.1343,458.4814,458.4814,4994.0
2024-06-24 15:20:00,470.61,470.66,470.28,470.55,5896.0,458.5302,458.5789,458.2086,458.4717,5896.0
2024-06-24 15:30:00,470.71,471.62,470.71,471.61,9569.0,458.6276,459.5142,458.6276,459.5045,9569.0
2024-06-24 15:40:00,471.62,471.79,471.41,471.57,9651.0,459.5142,459.6799,459.3096,459.4655,9651.0
2024-06-24 15:50:00,471.57,472.32,471.13,471.43,33110.0,459.4655,460.1963,459.0368,459.3291,33110.0
2024-06-25 09:30:00,470.82,471.62,470.35,470.57,17024.0,458.7348,459.5142,458.2768,458.4912,17024.0
2024-06-25 09:40:00,470.36,470.6,469.04,470.31,12649.0,458.2866,458.5204,457.0005,458.2379,12649.0
2024-06-25 09:50:00,470.27,470.28,468.5,468.71,5534.0,458.1989,458.2086,456.4743,456.6789,5534.0
2024-06-25 10:00:00,468.46,469.71,468.46,468.99,4924.0,456.4354,457.6533,456.4354,456.9517,4924.0
2024-06-25 10:10:00,468.86,469.41,468.32,469.28,4621.0,456.8251,457.361,456.2989,457.2343,4621.0
2024-06-25 10:20:00,469.28,469.59,468.94,468.96,3861.0,457.2343,457.5363,456.903,456.9225,3861.0
2024-06-25 10:30:00,468.96,468.96,468.33,468.58,5583.0,456.9225,456.9225,456.3087,456.5523,5583.0
2024-06-25 10:40:00,468.69,468.94,468.14,468.29,2538.0,456.6594,456.903,456.1236,456.2697,2538.0
2024-06-25 10:50:00,468.3,468.41,467.6,467.83,4971.0,456.2795,456.3866,455.5974,455.8215,4971.0
2024-06-25 11:00:00,467.8,467.87,467.3,467.39,5347.0,455.7923,455.8605,455.3051,455.3928,5347.0
2024-06-25 11:10:00,467.22,467.57,467.21,467.38,1651.0,455.2272,455.5682,455.2174,455.3831,1651.0
2024-06-25 11:20:00,467.38,467.42,467.07,467.34,2944.0,455.3831,455.422,455.081,455.3441,2944.0
2024-06-25 11:30:00,467.35,467.56,467.16,467.17,2557.0,455.3538,455.5585,455.1687,455.1785,2557.0
2024-06-25 11:40:00,467.28,467.8,467.24,467.57,4135.0,455.2856,455.7923,455.2467,455.5682,4135.0
2024-06-25 11:50:00,467.5,467.52,467.13,467.14,4178.0,455.5,455.5195,455.1395,455.1492,4178.0
2024-06-25 12:00:00,467.0,467.24,466.84,467.2,3902.0,455.0128,455.2467,454.8569,455.2077,3902.0
2024-06-25 12:10:00,467.45,468.0,467.44,467.83,1955.0,455.4513,455.9872,455.4415,455.8215,1955.0
2024-06-25 12:20:00,467.51,467.71,467.45,467.7,2656.0,455.5097,455.7046,455.4513,455.6949,2656.0
2024-06-25 12:30:00,467.53,467.53,467.3,467.36,1400.0,455.5292,455.5292,455.3051,455.3636,1400.0
2024-06-25 12:40:00,467.06,467.2,466.66,466.92,5296.0,455.0713,455.2077,454.6816,454.9349,5296.0
2024-06-25 12:50:00,466.87,467.16,466.87,467.03,4820.0,454.8862,455.1687,454.8862,455.0421,4820.0
2024-06-25 13:00:00,467.17,467.88,467.17,467.81,2011.0,455.1785,455.8702,455.1785,455.802,2011.0
2024-06-25 13:10:00,467.81,468.44,467.79,468.11,3749.0,455.802,456.4159,455.7826,456.0943,3749.0
2024-06-25 13:20:00,468.0,468.43,467.82,468.43,3828.0,455.9872,456.4061,455.8118,456.4061,3828.0
2024-06-25 13:30:00,468.81,469.05,468.7,468.79,1664.0,456.7764,457.0102,456.6692,456.7569,1664.0
2024-06-25 13:40:00,468.88,469.02,468.65,468.8,2338.0,456.8446,456.981,456.6205,456.7666,2338.0
2024-06-25 13:50:00,468.48,469.08,468.48,469.06,2051.0,456.4548,457.0394,456.4548,457.02,2051.0
2024-06-25 14:00:00,469.03,469.03,468.76,468.78,2627.0,456.9907,456.9907,456.7277,456.7471,2627.0
2024-06-25 14:10:00,468.96,469.13,468.96,469.06,3325.0,456.9225,457.0882,456.9225,457.02,3325.0
2024-06-25 14:20:00,469.03,469.36,469.03,469.35,2598.0,456.9907,457.3123,456.9907,457.3025,2598.0
2024-06-25 14:30:00,469.24,469.47,469.19,469.23,2183.0,457.1953,457.4194,457.1466,457.1856,2183.0
2024-06-25 14:40:00,469.38,469.47,468.94,469.1,4841.0,457.3317,457.4194,456.903,457.0589,4841.0
2024-06-25 14:50:00,468.94,469.03,468.55,468.8,7505.0,456.903,456.9907,456.523,456.7666,7505.0
2024-06-25 15:00:00,468.78,469.05,468.37,468.9,3853.0,456.7471,457.0102,456.3477,456.8641,3853.0
2024-06-25 15:10:00,468.92,469.01,468.77,468.94,2131.0,456.8835,456.9712,456.7374,456.903,2131.0
2024-06-25 15:20:00,468.79,468.88,468.65,468.88,3131.0,456.7569,456.8446,456.6205,456.8446,3131.0
2024-06-25 15:30:00,468.78,468.86,468.45,468.6,2800.0,456.7471,456.8251,456.4256,456.5718,2800.0
2024-06-25 15:40:00,468.63,468.63,468.35,468.47,5360.0,456.601,456.601,456.3282,456.4451,5360.0
2024-06-25 15:50:00,468.45,468.77,467.91,467.97,28131.0,456.4256,456.7374,455.8995,455.9579,28131.0
2024-06-26 09:30:00,467.0,467.38,464.66,465.85,19535.0,455.0128,455.3831,452.7329,453.8923,19535.0
2024-06-26 09:40:00,465.73,465.82,464.21,464.98,5447.0,453.7754,453.8631,452.2944,453.0447,5447.0
2024-06-26 09:50:00,465.35,466.17,465.35,465.55,1915.0,453.4052,454.2041,453.4052,453.6,1915.0
2024-06-26 10:00:00,465.5,465.67,464.54,464.85,3939.0,453.5513,453.717,452.616,452.918,3939.0
2024-06-26 10:10:00,464.87,465.32,464.39,465.09,3366.0,452.9375,453.376,452.4698,453.1519,3366.0
2024-06-26 10:20:00,464.98,465.3,464.62,465.3,952.0,453.0447,453.3565,452.6939,453.3565,952.0
2024-06-26 10:30:00,464.96,465.17,464.38,464.52,3331.0,453.0252,453.2298,452.4601,452.5965,3331.0
2024-06-26 10:40:00,464.83,464.83,464.09,464.23,2805.0,452.8985,452.8985,452.1775,452.3139,2805.0
2024-06-26 10:50:00,464.03,464.68,463.87,464.68,5915.0,452.1191,452.7524,451.9632,452.7524,5915.0
2024-06-26 11:00:00,464.83,464.95,464.28,464.56,2669.0,452.8985,453.0154,452.3626,452.6355,2669.0
2024-06-26 11:10:00,464.52,464.86,464.18,464.18,2192.0,452.5965,452.9278,452.2652,452.2652,2192.0
2024-06-26 11:20:00,464.39,464.82,463.72,464.55,7061.0,452.4698,452.8888,451.817,452.6257,7061.0
2024-06-26 11:30:00,464.57,464.65,464.38,464.56,1427.0,452.6452,452.7231,452.4601,452.6355,1427.0
2024-06-26 11:40:00,464.65,465.42,464.64,465.22,14775.0,452.7231,453.4734,452.7134,453.2785,14775.0
2024-06-26 11:50:00,465.35,465.66,464.98,465.65,1782.0,453.4052,453.7072,453.0447,453.6975,1782.0
2024-06-26 12:00:00,465.56,466.07,465.34,465.64,3909.0,453.6098,454.1067,453.3954,453.6877,3909.0
2024-06-26 12:10:00,465.83,466.15,465.74,466.15,1547.0,453.8729,454.1846,453.7852,454.1846,1547.0
2024-06-26 12:20:00,466.17,466.17,465.87,465.94,1234.0,454.2041,454.2041,453.9118,453.98,1234.0
2024-06-26 12:30:00,466.0,466.0,465.64,465.83,1847.0,454.0385,454.0385,453.6877,453.8729,1847.0
2024-06-26 12:40:00,465.89,466.16,465.84,466.16,1380.0,453.9313,454.1944,453.8826,454.1944,1380.0
2024-06-26 12:50:00,466.22,466.27,465.67,466.19,4874.0,454.2528,454.3016,453.717,454.2236,4874.0
2024-06-26 13:00:00,466.05,466.2,465.81,466.2,1510.0,454.0872,454.2334,453.8534,454.2334,1510.0
2024-06-26 13:10:00,465.94,466.43,465.91,466.26,2416.0,453.98,454.4575,453.9508,454.2918,2416.0
2024-06-26 13:20:00,466.21,466.57,466.21,466.57,2819.0,454.2431,454.5939,454.2431,454.5939,2819.0
2024-06-26 13:30:00,466.57,466.77,466.46,466.58,4834.0,454.5939,454.7887,454.4867,454.6036,4834.0
2024-06-26 13:40:00,466.59,466.87,466.49,466.66,2810.0,454.6134,454.8862,454.5159,454.6816,2810.0
2024-06-26 13:50:00,466.66,466.71,466.43,466.71,2061.0,454.6816,454.7303,454.4575,454.7303,2061.0
2024-06-26 14:00:00,466.77,466.93,466.56,466.83,1910.0,454.7887,454.9446,454.5841,454.8472,1910.0
2024-06-26 14:10:00,466.84,466.98,466.65,466.72,1593.0,454.8569,454.9933,454.6718,454.74,1593.0
2024-06-26 14:20:00,466.71,467.24,466.58,467.2,3258.0,454.7303,455.2467,454.6036,455.2077,3258.0
2024-06-26 14:30:00,467.14,467.44,467.07,467.26,6859.0,455.1492,455.4415,455.081,455.2662,6859.0
2024-06-26 14:40:00,467.27,467.76,467.27,467.76,3601.0,455.2759,455.7533,455.2759,455.7533,3601.0
2024-06-26 14:50:00,467.69,468.01,467.42,467.98,4750.0,455.6851,455.9969,455.422,455.9677,4750.0
2024-06-26 15:00:00,467.91,468.09,467.79,467.89,3114.0,455.8995,456.0748,455.7826,455.88,3114.0
2024-06-26 15:10:00,467.83,468.1,467.74,467.75,6660.0,455.8215,456.0846,455.7338,455.7436,6660.0
2024-06-26 15:20:00,467.71,467.74,467.31,467.37,4888.0,455.7046,455.7338,455.3149,455.3733,4888.0
2024-06-26 15:30:00,467.38,467.4,466.83,466.97,22496.0,455.3831,455.4026,454.8472,454.9836,22496.0
2024-06-26 15:40:00,467.15,467.19,466.89,466.95,7695.0,455.159,455.198,454.9057,454.9641,7695.0
2024-06-26 15:50:00,466.95,467.87,466.52,466.96,47523.0,454.9641,455.8605,454.5451,454.9739,47523.0
2024-06-27 09:30:00,468.88,468.88,466.63,467.33,23581.0,456.8446,456.8446,454.6523,455.3344,23581.0
2024-06-27 09:40:00,467.54,468.23,467.33,467.67,19560.0,455.539,456.2113,455.3344,455.6656,19560.0
2024-06-27 09:50:00,467.88,468.21,466.35,466.95,22623.0,455.8702,456.1918,454.3795,454.9641,22623.0
2024-06-27 10:00:00,467.03,467.3,466.87,467.3,10289.0,455.0421,455.3051,454.8862,455.3051,10289.0
2024-06-27 10:10:00,467.21,467.45,466.55,467.03,15893.0,455.2174,455.4513,454.5744,455.0421,15893.0
2024-06-27 10:20:00,467.12,467.41,466.5,466.56,7053.0,455.1297,455.4123,454.5257,454.5841,7053.0
2024-06-27 10:30:00,466.67,468.01,466.47,467.53,11493.0,454.6913,455.9969,454.4964,455.5292,11493.0
2024-06-27 10:40:00,467.64,468.21,467.16,468.1,14974.0,455.6364,456.1918,455.1687,456.0846,14974.0
2024-06-27 10:50:00,468.03,468.51,467.91,468.34,7789.0,456.0164,456.4841,455.8995,456.3184,7789.0
2024-06-27 11:00:00,468.36,468.51,467.92,468.5,4795.0,456.3379,456.4841,455.9092,456.4743,4795.0
2024-06-27 11:10:00,468.53,468.84,468.2,468.84,6105.0,456.5036,456.8056,456.182,456.8056,6105.0
2024-06-27 11:20:00,468.56,468.57,468.4,468.49,3715.0,456.5328,456.5425,456.3769,456.4646,3715.0
2024-06-27 11:30:00,468.56,468.65,467.44,467.73,16616.0,456.5328,456.6205,455.4415,455.7241,16616.0
2024-06-27 11:40:00,467.59,468.04,467.51,468.04,4996.0,455.5877,456.0261,455.5097,456.0261,4996.0
2024-06-27 11:50:00,468.04,468.15,467.8,468.03,6591.0,456.0261,456.1333,455.7923,456.0164,6591.0
2024-06-27 12:00:00,468.0,468.18,467.53,467.54,6530.0,455.9872,456.1625,455.5292,455.539,6530.0
2024-06-27 12:10:00,467.54,468.0,467.41,467.98,4510.0,455.539,455.9872,455.4123,455.9677,4510.0
2024-06-27 12:20:00,467.99,468.21,467.97,468.16,3601.0,455.9774,456.1918,455.9579,456.1431,3601.0
2024-06-27 12:30:00,468.16,468.16,467.4,467.4,11363.0,456.1431,456.1431,455.4026,455.4026,11363.0
2024-06-27 12:40:00,467.39,467.65,467.37,467.46,4009.0,455.3928,455.6461,455.3733,455.461,4009.0
2024-06-27 12:50:00,467.46,467.52,467.12,467.12,2307.0,455.461,455.5195,455.1297,455.1297,2307.0
2024-06-27 13:00:00,467.06,467.22,466.82,466.99,4406.0,455.0713,455.2272,454.8374,455.0031,4406.0
2024-06-27 13:10:00,466.92,467.05,466.76,466.88,4726.0,454.9349,455.0615,454.779,454.8959,4726.0
2024-06-27 13:20:00,466.8,467.56,466.78,467.31,3743.0,454.818,455.5585,454.7985,455.3149,3743.0
2024-06-27 13:30:00,467.23,467.29,467.14,467.25,1213.0,455.2369,455.2954,455.1492,455.2564,1213.0
2024-06-27 13:40:00,467.25,467.25,467.08,467.16,3115.0,455.2564,455.2564,455.0908,455.1687,3115.0
2024-06-27 13:50:00,467.22,467.41,467.08,467.3,3590.0,455.2272,455.4123,455.0908,455.3051,3590.0
2024-06-27 14:00:00,467.19,467.3,466.8,466.81,5955.0,455.198,455.3051,454.818,454.8277,5955.0
2024-06-27 14:10:00,466.8,467.14,466.76,466.82,4647.0,454.818,455.1492,454.779,454.8374,4647.0
2024-06-27 14:20:00,466.78,467.06,466.76,466.79,7505.0,454.7985,455.0713,454.779,454.8082,7505.0
2024-06-27 14:30:00,466.96,466.97,466.16,466.4,7338.0,454.9739,454.9836,454.1944,454.4282,7338.0
2024-06-27 14:40:00,466.34,466.34,466.03,466.04,14932.0,454.3698,454.3698,454.0677,454.0775,14932.0
2024-06-27 14:50:00,466.0,466.07,465.3,465.7,6385.0,454.0385,454.1067,453.3565,453.7462,6385.0
2024-06-27 15:00:00,465.71,466.17,465.63,465.69,6783.0,453.7559,454.2041,453.678,453.7365,6783.0
2024-06-27 15:10:00,465.85,465.95,465.65,465.88,4884.0,453.8923,453.9898,453.6975,453.9216,4884.0
2024-06-27 15:20:00,465.88,466.45,465.86,466.45,6771.0,453.9216,454.4769,453.9021,454.4769,6771.0
2024-06-27 15:30:00,466.46,466.65,466.09,466.41,13439.0,454.4867,454.6718,454.1262,454.438,13439.0
2024-06-27 15:40:00,466.35,467.22,466.35,466.66,13837.0,454.3795,455.2272,454.3795,454.6816,13837.0
2024-06-27 15:50:00,466.8,467.27,466.48,467.27,52986.0,454.818,455.2759,454.5062,455.2759,52986.0
2024-06-28 09:30:00,470.05,471.75,469.65,470.0,29501.0,457.9845,459.6409,457.5948,457.9358,29501.0
2024-06-28 09:40:00,470.08,470.75,469.55,469.92,9705.0,458.0138,458.6666,457.4974,457.8579,9705.0
2024-06-28 09:50:00,470.01,470.96,469.58,469.97,9329.0,457.9456,458.8712,457.5266,457.9066,9329.0
2024-06-28 10:00:00,469.89,471.51,469.86,471.44,12345.0,457.8286,459.4071,457.7994,459.3389,12345.0
2024-06-28 10:10:00,471.44,471.44,470.51,470.62,10046.0,459.3389,459.3389,458.4327,458.5399,10046.0
2024-06-28 10:20:00,470.86,471.5,470.58,471.49,12893.0,458.7737,459.3973,458.5009,459.3876,12893.0
2024-06-28 10:30:00,471.5,471.52,470.43,470.5,16891.0,459.3973,459.4168,458.3548,458.423,16891.0
2024-06-28 10:40:00,470.44,470.54,469.54,470.4,10611.0,458.3645,458.462,457.4876,458.3256,10611.0
2024-06-28 10:50:00,470.46,471.4,470.45,471.4,11892.0,458.384,459.2999,458.3743,459.2999,11892.0
2024-06-28 11:00:00,471.33,471.55,469.99,469.99,16999.0,459.2317,459.446,457.9261,457.9261,16999.0
2024-06-28 11:10:00,470.43,470.5,469.92,469.99,7360.0,458.3548,458.423,457.8579,457.9261,7360.0
2024-06-28 11:20:00,469.97,470.09,469.52,469.62,14057.0,457.9066,458.0235,457.4681,457.5656,14057.0
2024-06-28 11:30:00,469.53,470.05,469.36,470.0,5016.0,457.4779,457.9845,457.3123,457.9358,5016.0
2024-06-28 11:40:00,469.92,469.98,469.02,469.12,3031.0,457.8579,457.9163,456.981,457.0784,3031.0
2024-06-28 11:50:00,468.9,469.39,468.89,469.11,3621.0,456.8641,457.3415,456.8543,457.0687,3621.0
2024-06-28 12:00:00,469.12,469.27,468.8,469.03,11509.0,457.0784,457.2246,456.7666,456.9907,11509.0
2024-06-28 12:10:00,469.02,469.15,468.82,469.11,3094.0,456.981,457.1076,456.7861,457.0687,3094.0
2024-06-28 12:20:00,468.98,469.24,468.78,468.78,6821.0,456.942,457.1953,456.7471,456.7471,6821.0
2024-06-28 12:30:00,468.78,469.35,468.78,469.31,5322.0,456.7471,457.3025,456.7471,457.2635,5322.0
2024-06-28 12:40:00,469.14,469.37,468.88,468.98,3680.0,457.0979,457.322,456.8446,456.942,3680.0
2024-06-28 12:50:00,468.78,469.4,468.78,469.13,9231.0,456.7471,457.3512,456.7471,457.0882,9231.0
2024-06-28 13:00:00,469.49,469.49,468.83,468.83,3128.0,457.4389,457.4389,456.7959,456.7959,3128.0
2024-06-28 13:10:00,468.79,468.82,468.23,468.23,6883.0,456.7569,456.7861,456.2113,456.2113,6883.0
2024-06-28 13:20:00,468.16,468.32,467.84,467.97,2534.0,456.1431,456.2989,455.8313,455.9579,2534.0
2024-06-28 13:30:00,468.0,468.01,467.53,467.53,3375.0,455.9872,455.9969,455.5292,455.5292,3375.0
2024-06-28 13:40:00,467.46,467.67,467.25,467.28,3463.0,455.461,455.6656,455.2564,455.2856,3463.0
2024-06-28 13:50:00,467.49,467.52,467.23,467.52,2363.0,455.4903,455.5195,455.2369,455.5195,2363.0
2024-06-28 14:00:00,467.39,467.39,466.56,466.64,4844.0,455.3928,455.3928,454.5841,454.6621,4844.0
2024-06-28 14:10:00,466.63,466.75,466.17,466.2,9842.0,454.6523,454.7692,454.2041,454.2334,9842.0
2024-06-28 14:20:00,466.05,466.24,465.82,466.18,5972.0,454.0872,454.2723,453.8631,454.2139,5972.0
2024-06-28 14:30:00,465.94,465.95,465.4,465.79,3520.0,453.98,453.9898,453.4539,453.8339,3520.0
2024-06-28 14:40:00,465.64,465.84,464.87,465.37,10189.0,453.6877,453.8826,452.9375,453.4247,10189.0
2024-06-28 14:50:00,465.2,466.04,465.2,465.98,3596.0,453.259,454.0775,453.259,454.019,3596.0
2024-06-28 15:00:00,466.18,466.18,465.18,465.18,7879.0,454.2139,454.2139,453.2395,453.2395,7879.0
2024-06-28 15:10:00,465.29,465.94,465.18,465.94,4070.0,453.3467,453.98,453.2395,453.98,4070.0
2024-06-28 15:20:00,465.84,466.01,465.49,465.49,5346.0,453.8826,454.0482,453.5416,453.5416,5346.0
2024-06-28 15:30:00,465.56,466.01,465.35,465.73,17019.0,453.6098,454.0482,453.4052,453.7754,17019.0
2024-06-28 15:40:00,465.79,466.06,465.32,465.7,15991.0,453.8339,454.097,453.376,453.7462,15991.0
2024-06-28 15:50:00,465.87,467.43,465.87,467.35,64106.0,453.9118,455.4318,453.9118,455.3538,64106.0
2024-07-01 09:30:00,470.77,471.3,469.01,470.23,22047.0,458.6861,459.2025,456.9712,458.1599,22047.0
2024-07-01 09:40:00,469.9,471.68,469.53,470.87,8338.0,457.8384,459.5727,457.4779,458.7835,8338.0
2024-07-01 09:50:00,470.87,471.61,470.34,470.34,15104.0,458.7835,459.5045,458.2671,458.2671,15104.0
2024-07-01 10:00:00,470.26,470.46,469.56,469.95,7218.0,458.1891,458.384,457.5071,457.8871,7218.0
2024-07-01 10:10:00,469.98,470.16,468.98,469.12,7420.0,457.9163,458.0917,456.942,457.0784,7420.0
2024-07-01 10:20:00,469.06,469.06,468.12,468.68,6147.0,457.02,457.02,456.1041,456.6497,6147.0
2024-07-01 10:30:00,468.7,468.87,466.81,467.49,8082.0,456.6692,456.8348,454.8277,455.4903,8082.0
2024-07-01 10:40:00,467.32,467.67,466.37,466.56,4349.0,455.3246,455.6656,454.399,454.5841,4349.0
2024-07-01 10:50:00,466.69,467.52,466.43,466.92,5094.0,454.7108,455.5195,454.4575,454.9349,5094.0
2024-07-01 11:00:00,466.93,467.09,466.29,466.94,5432.0,454.9446,455.1005,454.3211,454.9544,5432.0
2024-07-01 11:10:00,466.93,466.94,466.28,466.58,4569.0,454.9446,454.9544,454.3113,454.6036,4569.0
2024-07-01 11:20:00,466.62,467.22,466.62,466.96,2006.0,454.6426,455.2272,454.6426,454.9739,2006.0
2024-07-01 11:30:00,467.17,467.29,466.85,467.05,3623.0,455.1785,455.2954,454.8667,455.0615,3623.0
2024-07-01 11:40:00,467.22,467.23,466.71,466.76,4387.0,455.2272,455.2369,454.7303,454.779,4387.0
2024-07-01 11:50:00,466.85,467.03,465.98,466.06,4588.0,454.8667,455.0421,454.019,454.097,4588.0
2024-07-01 12:00:00,465.8,465.8,465.38,465.64,3408.0,453.8436,453.8436,453.4344,453.6877,3408.0
2024-07-01 12:10:00,465.61,465.83,465.18,465.79,2845.0,453.6585,453.8729,453.2395,453.8339,2845.0
2024-07-01 12:20:00,465.9,466.09,465.81,465.85,2117.0,453.9411,454.1262,453.8534,453.8923,2117.0
2024-07-01 12:30:00,465.76,466.44,465.75,466.27,5265.0,453.8047,454.4672,453.7949,454.3016,5265.0
2024-07-01 12:40:00,466.3,466.3,465.82,465.83,3749.0,454.3308,454.3308,453.8631,453.8729,3749.0
2024-07-01 12:50:00,465.83,465.83,465.35,465.38,1766.0,453.8729,453.8729,453.4052,453.4344,1766.0
2024-07-01 13:00:00,465.39,465.91,465.2,465.73,3935.0,453.4442,453.9508,453.259,453.7754,3935.0
2024-07-01 13:10:00,466.05,466.05,465.4,465.63,3788.0,454.0872,454.0872,453.4539,453.678,3788.0
2024-07-01 13:20:00,465.59,465.69,465.28,465.58,3864.0,453.639,453.7365,453.337,453.6293,3864.0
2024-07-01 13:30:00,465.46,466.03,465.38,466.03,2143.0,453.5124,454.0677,453.4344,454.0677,2143.0
2024-07-01 13:40:00,466.07,466.09,465.78,465.97,1909.0,454.1067,454.1262,453.8241,454.0093,1909.0
2024-07-01 13:50:00,465.98,465.98,465.59,465.6,2390.0,454.019,454.019,453.639,453.6488,2390.0
2024-07-01 14:00:00,465.45,465.65,465.28,465.55,7195.0,453.5026,453.6975,453.337,453.6,7195.0
2024-07-01 14:10:00,465.58,465.72,465.35,465.39,3134.0,453.6293,453.7657,453.4052,453.4442,3134.0
2024-07-01 14:20:00,465.44,465.68,465.4,465.57,2137.0,453.4929,453.7267,453.4539,453.6195,2137.0
2024-07-01 14:30:00,465.56,465.62,465.29,465.52,4186.0,453.6098,453.6683,453.3467,453.5708,4186.0
2024-07-01 14:40:00,465.36,465.53,465.04,465.18,1974.0,453.4149,453.5806,453.1031,453.2395,1974.0
2024-07-01 14:50:00,465.35,465.46,465.07,465.28,3452.0,453.4052,453.5124,453.1324,453.337,3452.0
2024-07-01 15:00:00,465.21,465.44,465.07,465.41,12201.0,453.2688,453.4929,453.1324,453.4636,12201.0
2024-07-01 15:10:00,465.31,465.38,464.81,465.01,5737.0,453.3662,453.4344,452.879,453.0739,5737.0
2024-07-01 15:20:00,464.98,465.1,464.83,464.92,4249.0,453.0447,453.1616,452.8985,452.9862,4249.0
2024-07-01 15:30:00,464.84,465.72,464.76,465.63,8496.0,452.9083,453.7657,452.8303,453.678,8496.0
2024-07-01 15:40:00,465.72,465.99,465.64,465.99,8033.0,453.7657,454.0288,453.6877,454.0288,8033.0
2024-07-01 15:50:00,465.98,466.96,465.98,466.44,26827.0,454.019,454.9739,454.019,454.4672,26827.0
2024-07-02 09:30:00,465.6,466.07,465.01,466.07,9934.0,453.6488,454.1067,453.0739,454.1067,9934.0
2024-07-02 09:40:00,465.69,466.17,465.16,465.27,3595.0,453.7365,454.2041,453.2201,453.3272,3595.0
2024-07-02 09:50:00,465.3,465.41,464.56,465.25,2053.0,453.3565,453.4636,452.6355,453.3077,2053.0
2024-07-02 10:00:00,465.27,465.78,465.22,465.29,3414.0,453.3272,453.8241,453.2785,453.3467,3414.0
2024-07-02 10:10:00,465.19,466.23,465.19,466.23,1781.0,453.2493,454.2626,453.2493,454.2626,1781.0
2024-07-02 10:20:00,466.0,466.67,465.93,466.46,2949.0,454.0385,454.6913,453.9703,454.4867,2949.0
2024-07-02 10:30:00,466.3,466.3,465.43,465.57,2287.0,454.3308,454.3308,453.4831,453.6195,2287.0
2024-07-02 10:40:00,465.42,465.42,464.9,464.95,1298.0,453.4734,453.4734,452.9667,453.0154,1298.0
2024-07-02 10:50:00,464.81,464.98,464.25,464.34,3299.0,452.879,453.0447,452.3334,452.4211,3299.0
2024-07-02 11:00:00,464.46,465.0,464.38,464.61,4798.0,452.538,453.0642,452.4601,452.6842,4798.0
2024-07-02 11:10:00,464.77,464.92,464.36,464.49,5732.0,452.8401,452.9862,452.4406,452.5673,5732.0
2024-07-02 11:20:00,464.49,464.89,464.49,464.89,2052.0,452.5673,452.957,452.5673,452.957,2052.0
2024-07-02 11:30:00,464.69,465.18,464.68,464.96,2075.0,452.7621,453.2395,452.7524,453.0252,2075.0
2024-07-02 11:40:00,464.89,465.77,464.89,465.76,5494.0,452.957,453.8144,452.957,453.8047,5494.0
2024-07-02 11:50:00,465.62,465.62,465.36,465.47,2638.0,453.6683,453.6683,453.4149,453.5221,2638.0
2024-07-02 12:00:00,465.45,465.45,464.98,465.08,3790.0,453.5026,453.5026,453.0447,453.1421,3790.0
2024-07-02 12:10:00,465.1,465.26,465.0,465.03,1569.0,453.1616,453.3175,453.0642,453.0934,1569.0
2024-07-02 12:20:00,464.85,465.1,464.82,465.02,1231.0,452.918,453.1616,452.8888,453.0837,1231.0
2024-07-02 12:30:00,464.9,465.12,464.83,464.92,1826.0,452.9667,453.1811,452.8985,452.9862,1826.0
2024-07-02 12:40:00,465.04,465.04,464.95,464.96,600.0,453.1031,453.1031,453.0154,453.0252,600.0
2024-07-02 12:50:00,464.84,465.07,464.67,464.68,2546.0,452.9083,453.1324,452.7426,452.7524,2546.0
2024-07-02 13:00:00,464.66,464.91,464.66,464.91,1976.0,452.7329,452.9765,452.7329,452.9765,1976.0
2024-07-02 13:10:00,464.92,465.0,464.22,464.26,1829.0,452.9862,453.0642,452.3042,452.3432,1829.0
2024-07-02 13:20:00,464.26,464.26,464.15,464.17,2238.0,452.3432,452.3432,452.236,452.2555,2238.0
2024-07-02 13:30:00,464.02,464.78,464.02,464.55,4590.0,452.1093,452.8498,452.1093,452.6257,4590.0
2024-07-02 13:40:00,464.56,464.59,464.46,464.56,2467.0,452.6355,452.6647,452.538,452.6355,2467.0
2024-07-02 13:50:00,464.66,464.77,464.59,464.66,1986.0,452.7329,452.8401,452.6647,452.7329,1986.0
2024-07-02 14:00:00,464.63,465.26,464.63,465.0,4686.0,452.7037,453.3175,452.7037,453.0642,4686.0
2024-07-02 14:10:00,465.08,465.43,465.04,465.07,3378.0,453.1421,453.4831,453.1031,453.1324,3378.0
2024-07-02 14:20:00,465.09,465.18,464.64,464.86,7260.0,453.1519,453.2395,452.7134,452.9278,7260.0
2024-07-02 14:30:00,464.81,465.05,464.67,464.98,4814.0,452.879,453.1129,452.7426,453.0447,4814.0
2024-07-02 14:40:00,465.04,465.35,465.04,465.32,3116.0,453.1031,453.4052,453.1031,453.376,3116.0
2024-07-02 14:50:00,465.25,465.28,464.93,464.97,4121.0,453.3077,453.337,452.996,453.0349,4121.0
2024-07-02 15:00:00,464.83,464.85,464.52,464.61,2651.0,452.8985,452.918,452.5965,452.6842,2651.0
2024-07-02 15:10:00,464.63,464.78,464.62,464.78,1855.0,452.7037,452.8498,452.6939,452.8498,1855.0
2024-07-02 15:20:00,464.66,465.15,464.65,465.06,6083.0,452.7329,453.2103,452.7231,453.1226,6083.0
2024-07-02 15:30:00,464.98,465.17,464.94,464.94,5401.0,453.0447,453.2298,453.0057,453.0057,5401.0
2024-07-02 15:40:00,464.97,465.21,464.75,464.75,6724.0,453.0349,453.2688,452.8206,452.8206,6724.0
2024-07-02 15:50:00,464.66,465.78,464.33,465.71,34515.0,452.7329,453.8241,452.4114,453.7559,34515.0
2024-07-03 09:30:00,465.49,466.0,464.21,464.21,10130.0,453.5416,454.0385,452.2944,452.2944,10130.0
2024-07-03 09:40:00,464.91,465.89,464.57,465.68,5088.0,452.9765,453.9313,452.6452,453.7267,5088.0
2024-07-03 09:50:00,465.31,465.81,464.12,465.41,5493.0,453.3662,453.8534,452.2068,453.4636,5493.0
2024-07-03 10:00:00,465.47,465.58,464.5,465.39,3468.0,453.5221,453.6293,452.577,453.4442,3468.0
2024-07-03 10:10:00,465.3,465.63,464.63,464.76,5373.0,453.3565,453.678,452.7037,452.8303,5373.0
2024-07-03 10:20:00,464.85,465.62,464.52,465.12,8295.0,452.918,453.6683,452.5965,453.1811,8295.0
2024-07-03 10:30:00,465.03,465.51,464.89,465.25,3346.0,453.0934,453.5611,452.957,453.3077,3346.0
2024-07-03 10:40:00,465.16,465.64,464.59,464.78,2485.0,453.2201,453.6877,452.6647,452.8498,2485.0
2024-07-03 10:50:00,464.84,464.88,464.5,464.5,2752.0,452.9083,452.9472,452.577,452.577,2752.0
2024-07-03 11:00:00,464.53,465.17,464.36,464.8,5747.0,452.6062,453.2298,452.4406,452.8693,5747.0
2024-07-03 11:10:00,464.85,465.0,464.41,464.87,3077.0,452.918,453.0642,452.4893,452.9375,3077.0
2024-07-03 11:20:00,464.88,465.0,464.32,464.33,2680.0,452.9472,453.0642,452.4016,452.4114,2680.0
2024-07-03 11:30:00,464.36,465.07,464.36,465.0,2711.0,452.4406,453.1324,452.4406,453.0642,2711.0
2024-07-03 11:40:00,465.16,465.34,464.8,464.8,3030.0,453.2201,453.3954,452.8693,452.8693,3030.0
2024-07-03 11:50:00,464.83,464.83,464.37,464.66,2405.0,452.8985,452.8985,452.4503,452.7329,2405.0
2024-07-03 12:00:00,464.59,464.61,464.24,464.39,2327.0,452.6647,452.6842,452.3237,452.4698,2327.0
2024-07-03 12:10:00,464.36,464.96,464.21,464.94,5403.0,452.4406,453.0252,452.2944,453.0057,5403.0
2024-07-03 12:20:00,464.88,464.95,464.61,464.61,1580.0,452.9472,453.0154,452.6842,452.6842,1580.0
2024-07-03 12:30:00,464.67,465.12,464.63,464.99,2726.0,452.7426,453.1811,452.7037,453.0544,2726.0
2024-07-03 12:40:00,464.93,465.74,464.93,465.6,5465.0,452.996,453.7852,452.996,453.6488,5465.0
2024-07-03 12:50:00,465.76,466.47,465.66,466.02,12281.0,453.8047,454.4964,453.7072,454.058,12281.0
2024-07-05 09:30:00,464.98,465.0,461.26,461.26,16453.0,453.0447,453.0642,449.4202,449.4202,16453.0
2024-07-05 09:40:00,461.82,463.04,461.57,462.76,2054.0,449.9658,451.1545,449.7222,450.8817,2054.0
2024-07-05 09:50:00,462.73,462.89,461.96,462.39,7891.0,450.8524,451.0083,450.1022,450.5212,7891.0
2024-07-05 10:00:00,462.29,462.89,461.63,462.11,8558.0,450.4237,451.0083,449.7807,450.2483,8558.0
2024-07-05 10:10:00,461.89,461.89,460.7,460.87,4884.0,450.034,450.034,448.8745,449.0402,4884.0
2024-07-05 10:20:00,460.66,460.96,460.04,460.07,8623.0,448.8356,449.1279,448.2315,448.2607,8623.0
2024-07-05 10:30:00,460.32,460.59,459.69,460.59,5497.0,448.5043,448.7674,447.8905,448.7674,5497.0
2024-07-05 10:40:00,460.41,460.73,460.14,460.53,3728.0,448.592,448.9038,448.3289,448.7089,3728.0
2024-07-05 10:50:00,460.33,460.69,459.88,460.68,9069.0,448.514,448.8648,448.0756,448.8551,9069.0
2024-07-05 11:00:00,460.43,460.86,460.03,460.86,4887.0,448.6115,449.0304,448.2217,449.0304,4887.0
2024-07-05 11:10:00,460.77,461.16,460.76,461.16,8202.0,448.9427,449.3227,448.933,449.3227,8202.0
2024-07-05 11:20:00,461.23,461.24,460.6,460.75,4555.0,449.3909,449.4007,448.7771,448.9233,4555.0
2024-07-05 11:30:00,460.67,460.77,460.08,460.2,4108.0,448.8453,448.9427,448.2705,448.3874,4108.0
2024-07-05 11:40:00,460.45,460.86,460.17,460.54,3623.0,448.631,449.0304,448.3581,448.7186,3623.0
2024-07-05 11:50:00,460.36,460.51,460.15,460.34,3203.0,448.5433,448.6894,448.3387,448.5238,3203.0
2024-07-05 12:00:00,460.24,460.24,460.12,460.22,1412.0,448.4263,448.4263,448.3094,448.4069,1412.0
2024-07-05 12:10:00,460.16,460.2,459.72,460.0,12490.0,448.3484,448.3874,447.9197,448.1925,12490.0
2024-07-05 12:20:00,460.02,460.49,460.01,460.22,2620.0,448.212,448.6699,448.2023,448.4069,2620.0
2024-07-05 12:30:00,460.13,460.35,460.12,460.25,1088.0,448.3192,448.5335,448.3094,448.4361,1088.0
2024-07-05 12:40:00,460.16,460.34,460.15,460.19,2910.0,448.3484,448.5238,448.3387,448.3776,2910.0
2024-07-05 12:50:00,460.25,460.8,460.15,460.63,3399.0,448.4361,448.972,448.3387,448.8063,3399.0
2024-07-05 13:00:00,460.36,460.87,460.36,460.77,2670.0,448.5433,449.0402,448.5433,448.9427,2670.0
2024-07-05 13:10:00,460.58,460.84,460.58,460.76,1009.0,448.7576,449.0109,448.7576,448.933,1009.0
2024-07-05 13:20:00,460.83,461.11,460.82,460.84,3003.0,449.0012,449.274,448.9915,449.0109,3003.0
2024-07-05 13:30:00,460.91,461.59,460.9,461.59,1358.0,449.0791,449.7417,449.0694,449.7417,1358.0
2024-07-05 13:40:00,461.63,461.71,461.44,461.47,3283.0,449.7807,449.8586,449.5955,449.6248,3283.0
2024-07-05 13:50:00,461.47,461.71,461.46,461.52,2925.0,449.6248,449.8586,449.615,449.6735,2925.0
2024-07-05 14:00:00,461.8,461.8,461.37,461.61,3792.0,449.9463,449.9463,449.5273,449.7612,3792.0
2024-07-05 14:10:00,461.53,461.83,461.46,461.77,2889.0,449.6832,449.9755,449.615,449.9171,2889.0
2024-07-05 14:20:00,461.77,462.06,461.67,461.86,4590.0,449.9171,450.1996,449.8196,450.0048,4590.0
2024-07-05 14:30:00,462.05,462.35,461.94,462.0,4450.0,450.1899,450.4822,450.0827,450.1412,4450.0
2024-07-05 14:40:00,462.02,462.36,462.02,462.36,4006.0,450.1607,450.4919,450.1607,450.4919,4006.0
2024-07-05 14:50:00,462.42,462.64,462.15,462.3,3587.0,450.5504,450.7647,450.2873,450.4335,3587.0
2024-07-05 15:00:00,462.3,462.33,462.05,462.1,3800.0,450.4335,450.4627,450.1899,450.2386,3800.0
2024-07-05 15:10:00,462.1,462.17,461.74,461.77,4195.0,450.2386,450.3068,449.8878,449.9171,4195.0
2024-07-05 15:20:00,461.74,461.88,461.63,461.63,4522.0,449.8878,450.0243,449.7807,449.7807,4522.0
2024-07-05 15:30:00,461.58,461.99,461.5,461.65,11947.0,449.732,450.1314,449.654,449.8002,11947.0
2024-07-05 15:40:00,461.82,462.07,461.62,461.9,9290.0,449.9658,450.2094,449.7709,450.0437,9290.0
2024-07-05 15:50:00,461.82,462.5,461.82,462.3,48737.0,449.9658,450.6283,449.9658,450.4335,48737.0
2024-07-08 09:30:00,462.68,463.38,462.68,463.04,11466.0,450.8037,451.4857,450.8037,451.1545,11466.0
2024-07-08 09:40:00,462.93,464.12,462.93,463.93,3894.0,451.0473,452.2068,451.0473,452.0216,3894.0
2024-07-08 09:50:00,463.86,464.09,463.21,463.34,3588.0,451.9534,452.1775,451.3201,451.4468,3588.0
2024-07-08 10:00:00,463.37,464.19,463.36,463.37,6036.0,451.476,452.275,451.4663,451.476,6036.0
2024-07-08 10:10:00,463.5,464.57,463.5,464.57,4617.0,451.6027,452.6452,451.6027,452.6452,4617.0
2024-07-08 10:20:00,464.42,464.47,463.35,463.83,4702.0,452.4991,452.5478,451.4565,451.9242,4702.0
2024-07-08 10:30:00,463.9,464.2,463.58,463.88,3024.0,451.9924,452.2847,451.6806,451.9729,3024.0
2024-07-08 10:40:00,463.98,463.99,463.61,463.99,1836.0,452.0703,452.0801,451.7098,452.0801,1836.0
2024-07-08 10:50:00,463.94,464.47,463.94,464.09,2511.0,452.0314,452.5478,452.0314,452.1775,2511.0
2024-07-08 11:00:00,463.98,464.26,463.92,464.16,3600.0,452.0703,452.3432,452.0119,452.2457,3600.0
2024-07-08 11:10:00,464.06,464.06,463.1,463.1,1810.0,452.1483,452.1483,451.2129,451.2129,1810.0
2024-07-08 11:20:00,462.86,463.19,462.68,462.68,3248.0,450.9791,451.3006,450.8037,450.8037,3248.0
2024-07-08 11:30:00,462.76,462.76,462.2,462.2,1494.0,450.8817,450.8817,450.336,450.336,1494.0
2024-07-08 11:40:00,462.16,462.18,461.75,461.75,2342.0,450.2971,450.3166,449.8976,449.8976,2342.0
2024-07-08 11:50:00,461.88,461.88,461.19,461.36,2432.0,450.0243,450.0243,449.352,449.5176,2432.0
2024-07-08 12:00:00,461.3,461.36,461.12,461.35,2387.0,449.4591,449.5176,449.2838,449.5079,2387.0
2024-07-08 12:10:00,461.42,461.72,461.37,461.67,2675.0,449.5761,449.8684,449.5273,449.8196,2675.0
2024-07-08 12:20:00,461.69,461.96,461.65,461.96,4546.0,449.8391,450.1022,449.8002,450.1022,4546.0
2024-07-08 12:30:00,462.05,462.75,462.02,462.74,1315.0,450.1899,450.8719,450.1607,450.8622,1315.0
2024-07-08 12:40:00,462.56,462.56,462.19,462.19,3002.0,450.6868,450.6868,450.3263,450.3263,3002.0
2024-07-08 12:50:00,462.14,462.19,461.99,461.99,2221.0,450.2776,450.3263,450.1314,450.1314,2221.0
2024-07-08 13:00:00,462.02,462.2,461.88,461.88,3345.0,450.1607,450.336,450.0243,450.0243,3345.0
2024-07-08 13:10:00,461.6,461.9,461.59,461.9,1966.0,449.7514,450.0437,449.7417,450.0437,1966.0
2024-07-08 13:20:00,461.88,462.07,461.88,461.97,1595.0,450.0243,450.2094,450.0243,450.1119,1595.0
2024-07-08 13:30:00,461.94,462.34,461.94,462.08,1211.0,450.0827,450.4724,450.0827,450.2191,1211.0
2024-07-08 13:40:00,462.12,462.18,462.08,462.09,991.0,450.2581,450.3166,450.2191,450.2289,991.0
2024-07-08 13:50:00,462.08,462.25,461.7,462.25,4087.0,450.2191,450.3848,449.8489,450.3848,4087.0
2024-07-08 14:00:00,462.14,462.5,462.13,462.33,2607.0,450.2776,450.6283,450.2678,450.4627,2607.0
2024-07-08 14:10:00,462.44,462.57,462.43,462.43,1258.0,450.5699,450.6965,450.5601,450.5601,1258.0
2024-07-08 14:20:00,462.49,462.51,462.17,462.31,5009.0,450.6186,450.6381,450.3068,450.4432,5009.0
2024-07-08 14:30:00,462.33,462.36,462.17,462.24,1167.0,450.4627,450.4919,450.3068,450.375,1167.0
2024-07-08 14:40:00,462.23,462.23,462.12,462.17,1084.0,450.3653,450.3653,450.2581,450.3068,1084.0
2024-07-08 14:50:00,462.14,462.19,462.05,462.19,1708.0,450.2776,450.3263,450.1899,450.3263,1708.0
2024-07-08 15:00:00,462.13,462.29,462.12,462.23,1344.0,450.2678,450.4237,450.2581,450.3653,1344.0
2024-07-08 15:10:00,462.1,462.1,461.74,461.83,2566.0,450.2386,450.2386,449.8878,449.9755,2566.0
2024-07-08 15:20:00,461.93,462.14,461.81,462.04,3654.0,450.073,450.2776,449.956,450.1801,3654.0
2024-07-08 15:30:00,461.96,462.21,461.93,462.21,5970.0,450.1022,450.3458,450.073,450.3458,5970.0
2024-07-08 15:40:00,462.22,462.48,462.06,462.17,6589.0,450.3555,450.6088,450.1996,450.3068,6589.0
2024-07-08 15:50:00,462.09,462.19,461.59,461.85,26126.0,450.2289,450.3263,449.7417,449.995,26126.0
2024-07-09 09:30:00,461.7,462.28,461.0,462.17,12915.0,449.8489,450.414,449.1668,450.3068,12915.0
2024-07-09 09:40:00,462.0,462.0,461.05,461.69,3515.0,450.1412,450.1412,449.2156,449.8391,3515.0
2024-07-09 09:50:00,461.61,462.13,461.43,462.13,14144.0,449.7612,450.2678,449.5858,450.2678,14144.0
2024-07-09 10:00:00,461.73,461.98,461.29,461.98,4721.0,449.8781,450.1217,449.4494,450.1217,4721.0
2024-07-09 10:10:00,461.64,462.11,461.46,461.83,8666.0,449.7904,450.2483,449.615,449.9755,8666.0
2024-07-09 10:20:00,461.92,462.62,461.61,462.62,5973.0,450.0632,450.7453,449.7612,450.7453,5973.0
2024-07-09 10:30:00,462.39,462.57,462.27,462.57,876.0,450.5212,450.6965,450.4042,450.6965,876.0
2024-07-09 10:40:00,462.25,462.31,462.08,462.26,1119.0,450.3848,450.4432,450.2191,450.3945,1119.0
2024-07-09 10:50:00,462.34,462.56,461.91,461.93,3752.0,450.4724,450.6868,450.0535,450.073,3752.0
2024-07-09 11:00:00,461.86,461.94,461.58,461.63,1407.0,450.0048,450.0827,449.732,449.7807,1407.0
2024-07-09 11:10:00,461.57,461.79,461.44,461.44,1660.0,449.7222,449.9366,449.5955,449.5955,1660.0
2024-07-09 11:20:00,461.41,461.79,461.33,461.64,2231.0,449.5663,449.9366,449.4884,449.7904,2231.0
2024-07-09 11:30:00,461.75,461.84,460.72,460.72,4381.0,449.8976,449.9853,448.894,448.894,4381.0
2024-07-09 11:40:00,460.6,460.79,460.33,460.63,2309.0,448.7771,448.9622,448.514,448.8063,2309.0
2024-07-09 11:50:00,460.6,460.6,460.17,460.17,3102.0,448.7771,448.7771,448.3581,448.3581,3102.0
2024-07-09 12:00:00,460.17,460.27,459.76,459.99,3974.0,448.3581,448.4556,447.9587,448.1828,3974.0
2024-07-09 12:10:00,459.92,460.24,459.92,460.05,1746.0,448.1146,448.4263,448.1146,448.2412,1746.0
2024-07-09 12:20:00,460.0,460.5,460.0,460.37,2584.0,448.1925,448.6797,448.1925,448.553,2584.0
2024-07-09 12:30:00,460.45,460.55,460.19,460.19,2567.0,448.631,448.7284,448.3776,448.3776,2567.0
2024-07-09 12:40:00,460.28,460.7,460.2,460.49,2581.0,448.4653,448.8745,448.3874,448.6699,2581.0
2024-07-09 12:50:00,460.33,460.61,460.12,460.27,1187.0,448.514,448.7868,448.3094,448.4556,1187.0
2024-07-09 13:00:00,460.27,460.7,460.27,460.4,2510.0,448.4556,448.8745,448.4556,448.5822,2510.0
2024-07-09 13:10:00,460.56,460.56,460.12,460.27,405.0,448.7381,448.7381,448.3094,448.4556,405.0
2024-07-09 13:20:00,460.54,460.55,460.45,460.55,603.0,448.7186,448.7284,448.631,448.7284,603.0
2024-07-09 13:30:00,460.32,460.32,460.07,460.21,2973.0,448.5043,448.5043,448.2607,448.3971,2973.0
2024-07-09 13:40:00,460.21,460.28,460.07,460.28,1271.0,448.3971,448.4653,448.2607,448.4653,1271.0
2024-07-09 13:50:00,460.31,460.42,459.97,460.03,4166.0,448.4946,448.6017,448.1633,448.2217,4166.0
2024-07-09 14:00:00,460.04,460.22,459.94,460.13,2529.0,448.2315,448.4069,448.134,448.3192,2529.0
2024-07-09 14:10:00,460.15,460.15,459.93,460.0,2445.0,448.3387,448.3387,448.1243,448.1925,2445.0
2024-07-09 14:20:00,460.0,460.26,459.99,460.25,5593.0,448.1925,448.4458,448.1828,448.4361,5593.0
2024-07-09 14:30:00,460.24,460.75,460.23,460.62,3133.0,448.4263,448.9233,448.4166,448.7966,3133.0
2024-07-09 14:40:00,460.54,460.74,460.42,460.57,4035.0,448.7186,448.9135,448.6017,448.7479,4035.0
2024-07-09 14:50:00,460.57,460.7,460.5,460.5,3031.0,448.7479,448.8745,448.6797,448.6797,3031.0
2024-07-09 15:00:00,460.58,460.61,460.18,460.61,2969.0,448.7576,448.7868,448.3679,448.7868,2969.0
2024-07-09 15:10:00,460.62,460.62,460.39,460.49,3711.0,448.7966,448.7966,448.5725,448.6699,3711.0
2024-07-09 15:20:00,460.4,460.64,460.0,460.11,5131.0,448.5822,448.8161,448.1925,448.2997,5131.0
2024-07-09 15:30:00,460.1,460.61,460.01,460.46,7270.0,448.2899,448.7868,448.2023,448.6407,7270.0
2024-07-09 15:40:00,460.47,460.47,460.03,460.18,5799.0,448.6504,448.6504,448.2217,448.3679,5799.0
2024-07-09 15:50:00,460.29,460.69,460.27,460.3,32402.0,448.4751,448.8648,448.4556,448.4848,32402.0
2024-07-10 09:30:00,460.37,461.39,459.65,460.47,11558.0,448.553,449.5468,447.8515,448.6504,11558.0
2024-07-10 09:40:00,460.34,460.75,459.53,460.22,4897.0,448.5238,448.9233,447.7346,448.4069,4897.0
2024-07-10 09:50:00,460.21,460.3,459.69,460.07,4435.0,448.3971,448.4848,447.8905,448.2607,4435.0
2024-07-10 10:00:00,459.96,460.06,458.34,458.56,9340.0,448.1535,448.251,446.5751,446.7895,9340.0
2024-07-10 10:10:00,458.77,459.19,458.23,458.9,10176.0,446.9941,447.4033,446.4679,447.1207,10176.0
2024-07-10 10:20:00,458.85,459.36,458.07,458.28,8587.0,447.072,447.5689,446.312,446.5167,8587.0
2024-07-10 10:30:00,458.42,458.85,458.23,458.85,2583.0,446.6531,447.072,446.4679,447.072,2583.0
2024-07-10 10:40:00,458.74,458.74,457.82,457.98,7842.0,446.9648,446.9648,446.0685,446.2244,7842.0
2024-07-10 10:50:00,457.87,458.38,457.8,458.34,6323.0,446.1172,446.6141,446.049,446.5751,6323.0
2024-07-10 11:00:00,458.24,458.74,458.24,458.34,1630.0,446.4777,446.9648,446.4777,446.5751,1630.0
2024-07-10 11:10:00,458.32,458.32,457.25,457.36,12041.0,446.5556,446.5556,445.5131,445.6203,12041.0
2024-07-10 11:20:00,457.46,458.22,457.46,457.9,5440.0,445.7177,446.4582,445.7177,446.1464,5440.0
2024-07-10 11:30:00,457.9,458.39,457.9,458.3,3066.0,446.1464,446.6238,446.1464,446.5361,3066.0
2024-07-10 11:40:00,458.28,458.3,458.01,458.1,4675.0,446.5167,446.5361,446.2536,446.3413,4675.0
2024-07-10 11:50:00,458.1,458.41,457.85,458.41,10186.0,446.3413,446.6433,446.0977,446.6433,10186.0
2024-07-10 12:00:00,458.04,458.68,458.04,458.38,4960.0,446.2828,446.9064,446.2828,446.6141,4960.0
2024-07-10 12:10:00,458.19,458.44,458.0,458.27,14150.0,446.429,446.6726,446.2438,446.5069,14150.0
2024-07-10 12:20:00,458.37,458.47,458.25,458.28,4167.0,446.6043,446.7018,446.4874,446.5167,4167.0
2024-07-10 12:30:00,458.27,458.44,458.05,458.42,9495.0,446.5069,446.6726,446.2926,446.6531,9495.0
2024-07-10 12:40:00,458.43,458.74,458.16,458.3,6987.0,446.6628,446.9648,446.3997,446.5361,6987.0
2024-07-10 12:50:00,458.3,458.33,458.0,458.14,6230.0,446.5361,446.5654,446.2438,446.3803,6230.0
2024-07-10 13:00:00,458.45,458.75,458.38,458.39,2267.0,446.6823,446.9746,446.6141,446.6238,2267.0
2024-07-10 13:10:00,458.53,458.68,458.42,458.5,1827.0,446.7602,446.9064,446.6531,446.731,1827.0
2024-07-10 13:20:00,458.58,459.16,458.37,458.39,9800.0,446.809,447.3741,446.6043,446.6238,9800.0
2024-07-10 13:30:00,458.39,458.61,458.34,458.36,2610.0,446.6238,446.8382,446.5751,446.5946,2610.0
2024-07-10 13:40:00,458.47,458.69,458.4,458.6,7332.0,446.7018,446.9161,446.6336,446.8284,7332.0
2024-07-10 13:50:00,458.5,458.78,458.32,458.68,16663.0,446.731,447.0038,446.5556,446.9064,16663.0
2024-07-10 14:00:00,458.68,459.41,458.4,459.16,11335.0,446.9064,447.6177,446.6336,447.3741,11335.0
2024-07-10 14:10:00,459.16,459.45,459.15,459.17,3379.0,447.3741,447.6566,447.3643,447.3838,3379.0
2024-07-10 14:20:00,459.17,459.32,459.14,459.16,2023.0,447.3838,447.53,447.3546,447.3741,2023.0
2024-07-10 14:30:00,459.15,459.45,459.14,459.35,3613.0,447.3643,447.6566,447.3546,447.5592,3613.0
2024-07-10 14:40:00,459.35,459.44,459.03,459.16,5997.0,447.5592,447.6469,447.2474,447.3741,5997.0
2024-07-10 14:50:00,459.17,459.47,459.09,459.47,2639.0,447.3838,447.6761,447.3059,447.6761,2639.0
2024-07-10 15:00:00,459.45,459.93,459.41,459.9,4181.0,447.6566,448.1243,447.6177,448.0951,4181.0
2024-07-10 15:10:00,459.88,459.88,459.58,459.69,4220.0,448.0756,448.0756,447.7833,447.8905,4220.0
2024-07-10 15:20:00,459.69,459.8,459.5,459.5,3772.0,447.8905,447.9976,447.7053,447.7053,3772.0
2024-07-10 15:30:00,459.49,459.56,459.22,459.25,5087.0,447.6956,447.7638,447.4325,447.4618,5087.0
2024-07-10 15:40:00,459.27,459.7,459.13,459.7,7051.0,447.4812,447.9002,447.3448,447.9002,7051.0
2024-07-10 15:50:00,459.8,461.26,459.79,461.21,25982.0,447.9976,449.4202,447.9879,449.3714,25982.0
2024-07-11 09:30:00,459.92,460.71,458.29,458.81,17353.0,448.1146,448.8843,446.5264,447.0331,17353.0
2024-07-11 09:40:00,459.71,459.71,458.81,459.55,6637.0,447.91,447.91,447.0331,447.7541,6637.0
2024-07-11 09:50:00,459.7,460.63,459.61,459.78,4932.0,447.9002,448.8063,447.8125,447.9782,4932.0
2024-07-11 10:00:00,459.68,460.43,459.26,460.43,7011.0,447.8807,448.6115,447.4715,448.6115,7011.0
2024-07-11 10:10:00,460.34,461.42,460.13,460.99,10940.0,448.5238,449.5761,448.3192,449.1571,10940.0
2024-07-11 10:20:00,460.99,461.32,460.18,460.72,4480.0,449.1571,449.4786,448.3679,448.894,4480.0
2024-07-11 10:30:00,460.01,460.66,459.35,460.25,5992.0,448.2023,448.8356,447.5592,448.4361,5992.0
2024-07-11 10:40:00,460.57,461.18,460.44,461.0,2879.0,448.7479,449.3422,448.6212,449.1668,2879.0
2024-07-11 10:50:00,460.73,461.1,460.15,460.97,6928.0,448.9038,449.2643,448.3387,449.1376,6928.0
2024-07-11 11:00:00,461.02,461.07,460.49,460.55,8223.0,449.1863,449.235,448.6699,448.7284,8223.0
2024-07-11 11:10:00,460.55,461.1,460.21,460.64,11694.0,448.7284,449.2643,448.3971,448.8161,11694.0
2024-07-11 11:20:00,460.6,461.55,460.6,461.55,14672.0,448.7771,449.7027,448.7771,449.7027,14672.0
2024-07-11 11:30:00,461.63,462.31,461.55,462.01,8591.0,449.7807,450.4432,449.7027,450.1509,8591.0
2024-07-11 11:40:00,461.88,462.5,461.49,462.05,5559.0,450.0243,450.6283,449.6443,450.1899,5559.0
2024-07-11 11:50:00,461.83,461.99,461.54,461.54,2566.0,449.9755,450.1314,449.693,449.693,2566.0
2024-07-11 12:00:00,461.57,461.69,460.94,461.15,5945.0,449.7222,449.8391,449.1084,449.313,5945.0
2024-07-11 12:10:00,461.23,461.23,460.77,461.06,2445.0,449.3909,449.3909,448.9427,449.2253,2445.0
2024-07-11 12:20:00,461.25,461.31,461.1,461.18,1573.0,449.4104,449.4689,449.2643,449.3422,1573.0
2024-07-11 12:30:00,461.15,465.77,461.06,461.83,61175.0,449.313,453.8144,449.2253,449.9755,61175.0
2024-07-11 12:40:00,461.6,462.43,461.51,462.23,7501.0,449.7514,450.5601,449.6637,450.3653,7501.0
2024-07-11 12:50:00,462.1,462.59,461.69,462.3,5604.0,450.2386,450.716,449.8391,450.4335,5604.0
2024-07-11 13:00:00,462.25,462.41,461.91,462.4,2912.0,450.3848,450.5406,450.0535,450.5309,2912.0
2024-07-11 13:10:00,462.35,462.48,461.65,461.84,1933.0,450.4822,450.6088,449.8002,449.9853,1933.0
2024-07-11 13:20:00,461.86,462.29,461.85,462.29,3073.0,450.0048,450.4237,449.995,450.4237,3073.0
2024-07-11 13:30:00,462.02,462.51,461.83,462.42,4728.0,450.1607,450.6381,449.9755,450.5504,4728.0
2024-07-11 13:40:00,462.5,462.95,462.13,462.79,3827.0,450.6283,451.0668,450.2678,450.9109,3827.0
2024-07-11 13:50:00,462.83,463.2,462.58,462.95,9010.0,450.9499,451.3104,450.7063,451.0668,9010.0
2024-07-11 14:00:00,463.17,463.9,463.1,463.58,7135.0,451.2811,451.9924,451.2129,451.6806,7135.0
2024-07-11 14:10:00,463.8,463.8,463.18,463.47,3725.0,451.895,451.895,451.2909,451.5734,3725.0
2024-07-11 14:20:00,463.54,463.69,462.33,462.33,12144.0,451.6416,451.7878,450.4627,450.4627,12144.0
2024-07-11 14:30:00,462.24,462.75,462.24,462.65,3642.0,450.375,450.8719,450.375,450.7745,3642.0
2024-07-11 14:40:00,462.59,462.62,462.29,462.47,3262.0,450.716,450.7453,450.4237,450.5991,3262.0
2024-07-11 14:50:00,462.44,462.44,456.11,460.54,59239.0,450.5699,450.5699,444.4024,448.7186,59239.0
2024-07-11 15:00:00,460.55,461.71,460.26,461.29,6125.0,448.7284,449.8586,448.4458,449.4494,6125.0
2024-07-11 15:10:00,461.52,461.52,460.79,461.49,6692.0,449.6735,449.6735,448.9622,449.6443,6692.0
2024-07-11 15:20:00,461.48,461.48,460.81,461.02,7136.0,449.6345,449.6345,448.9817,449.1863,7136.0
2024-07-11 15:30:00,461.0,461.26,460.61,460.93,7596.0,449.1668,449.4202,448.7868,449.0986,7596.0
2024-07-11 15:40:00,460.94,461.0,460.04,460.43,19201.0,449.1084,449.1668,448.2315,448.6115,19201.0
2024-07-11 15:50:00,460.37,461.01,460.1,460.42,95331.0,448.553,449.1766,448.2899,448.6017,95331.0
2024-07-12 09:30:00,462.36,462.59,461.03,461.92,17687.0,450.4919,450.716,449.1961,450.0632,17687.0
2024-07-12 09:40:00,461.0,461.22,460.22,461.0,8718.0,449.1668,449.3812,448.4069,449.1668,8718.0
2024-07-12 09:50:00,460.84,461.05,460.41,460.42,7412.0,449.0109,449.2156,448.592,448.6017,7412.0
2024-07-12 10:00:00,460.72,460.81,459.53,460.29,9554.0,448.894,448.9817,447.7346,448.4751,9554.0
2024-07-12 10:10:00,460.8,461.6,460.54,461.37,7280.0,448.972,449.7514,448.7186,449.5273,7280.0
2024-07-12 10:20:00,461.27,461.37,460.98,461.16,4394.0,449.4299,449.5273,449.1474,449.3227,4394.0
2024-07-12 10:30:00,461.29,461.29,460.74,461.18,8672.0,449.4494,449.4494,448.9135,449.3422,8672.0
2024-07-12 10:40:00,460.61,461.59,460.37,461.58,2362.0,448.7868,449.7417,448.553,449.732,2362.0
2024-07-12 10:50:00,461.58,462.11,461.37,461.99,5674.0,449.732,450.2483,449.5273,450.1314,5674.0
2024-07-12 11:00:00,462.01,462.3,461.69,462.24,2128.0,450.1509,450.4335,449.8391,450.375,2128.0
2024-07-12 11:10:00,462.12,462.12,461.69,461.97,1645.0,450.2581,450.2581,449.8391,450.1119,1645.0
2024-07-12 11:20:00,462.04,462.04,461.57,461.58,1864.0,450.1801,450.1801,449.7222,449.732,1864.0
2024-07-12 11:30:00,461.64,461.74,461.39,461.56,1702.0,449.7904,449.8878,449.5468,449.7125,1702.0
2024-07-12 11:40:00,461.56,462.72,461.56,462.6,3272.0,449.7125,450.8427,449.7125,450.7258,3272.0
2024-07-12 11:50:00,462.6,462.6,462.11,462.13,1072.0,450.7258,450.7258,450.2483,450.2678,1072.0
2024-07-12 12:00:00,462.5,462.83,462.4,462.77,5606.0,450.6283,450.9499,450.5309,450.8914,5606.0
2024-07-12 12:10:00,462.91,463.18,462.8,462.85,3139.0,451.0278,451.2909,450.9206,450.9694,3139.0
2024-07-12 12:20:00,462.73,462.91,462.71,462.87,2196.0,450.8524,451.0278,450.8329,450.9888,2196.0
2024-07-12 12:30:00,462.94,463.25,462.92,463.24,3402.0,451.057,451.3591,451.0376,451.3493,3402.0
2024-07-12 12:40:00,463.16,463.39,463.01,463.39,2120.0,451.2714,451.4955,451.1252,451.4955,2120.0
2024-07-12 12:50:00,463.42,463.85,463.42,463.85,300.0,451.5247,451.9437,451.5247,451.9437,300.0
2024-07-12 13:00:00,463.72,463.88,463.6,463.6,1410.0,451.817,451.9729,451.7001,451.7001,1410.0
2024-07-12 13:10:00,463.61,464.01,463.6,463.92,3968.0,451.7098,452.0996,451.7001,452.0119,3968.0
2024-07-12 13:20:00,464.21,464.21,463.81,463.81,1733.0,452.2944,452.2944,451.9047,451.9047,1733.0
2024-07-12 13:30:00,463.72,464.27,463.72,464.26,1689.0,451.817,452.3529,451.817,452.3432,1689.0
2024-07-12 13:40:00,464.21,464.26,464.0,464.26,778.0,452.2944,452.3432,452.0898,452.3432,778.0
2024-07-12 13:50:00,464.33,464.33,464.07,464.07,750.0,452.4114,452.4114,452.158,452.158,750.0
2024-07-12 14:00:00,464.03,464.63,464.03,464.59,1975.0,452.1191,452.7037,452.1191,452.6647,1975.0
2024-07-12 14:10:00,464.7,464.74,464.42,464.49,1866.0,452.7719,452.8108,452.4991,452.5673,1866.0
2024-07-12 14:20:00,464.52,464.52,464.17,464.42,4830.0,452.5965,452.5965,452.2555,452.4991,4830.0
2024-07-12 14:30:00,464.37,464.4,464.1,464.33,2036.0,452.4503,452.4796,452.1873,452.4114,2036.0
2024-07-12 14:40:00,464.46,464.83,464.46,464.79,2694.0,452.538,452.8985,452.538,452.8596,2694.0
2024-07-12 14:50:00,464.75,464.88,464.63,464.88,1389.0,452.8206,452.9472,452.7037,452.9472,1389.0
2024-07-12 15:00:00,464.77,464.79,464.36,464.78,5709.0,452.8401,452.8596,452.4406,452.8498,5709.0
2024-07-12 15:10:00,464.84,464.9,464.62,464.8,2048.0,452.9083,452.9667,452.6939,452.8693,2048.0
2024-07-12 15:20:00,464.66,464.87,464.61,464.62,1959.0,452.7329,452.9375,452.6842,452.6939,1959.0
2024-07-12 15:30:00,464.64,464.8,464.46,464.62,5115.0,452.7134,452.8693,452.538,452.6939,5115.0
2024-07-12 15:40:00,464.57,464.57,464.08,464.08,4800.0,452.6452,452.6452,452.1678,452.1678,4800.0
2024-07-12 15:50:00,464.01,464.54,463.6,463.9,38344.0,452.0996,452.616,451.7001,451.9924,38344.0
2024-07-15 09:30:00,466.71,467.07,464.2,466.1,18678.0,454.7303,455.081,452.2847,454.1359,18678.0
2024-07-15 09:40:00,465.58,467.25,465.2,466.74,6386.0,453.6293,455.2564,453.259,454.7595,6386.0
2024-07-15 09:50:00,466.74,467.23,465.76,465.76,6251.0,454.7595,455.2369,453.8047,453.8047,6251.0
2024-07-15 10:00:00,465.56,466.69,465.19,466.25,9566.0,453.6098,454.7108,453.2493,454.2821,9566.0
2024-07-15 10:10:00,466.26,466.67,465.15,466.37,5744.0,454.2918,454.6913,453.2103,454.399,5744.0
2024-07-15 10:20:00,465.99,466.44,465.86,466.22,5811.0,454.0288,454.4672,453.9021,454.2528,5811.0
2024-07-15 10:30:00,465.42,465.63,464.36,464.36,3747.0,453.4734,453.678,452.4406,452.4406,3747.0
2024-07-15 10:40:00,464.84,464.84,463.23,463.41,3726.0,452.9083,452.9083,451.3396,451.515,3726.0
2024-07-15 10:50:00,463.41,464.23,463.36,464.23,2575.0,451.515,452.3139,451.4663,452.3139,2575.0
2024-07-15 11:00:00,463.98,463.98,462.78,462.78,5540.0,452.0703,452.0703,450.9011,450.9011,5540.0
2024-07-15 11:10:00,462.93,464.1,462.93,463.93,8657.0,451.0473,452.1873,451.0473,452.0216,8657.0
2024-07-15 11:20:00,463.72,463.86,463.3,463.6,6423.0,451.817,451.9534,451.4078,451.7001,6423.0
2024-07-15 11:30:00,463.75,464.08,463.68,464.05,2640.0,451.8463,452.1678,451.778,452.1386,2640.0
2024-07-15 11:40:00,463.83,464.25,463.62,463.88,4595.0,451.9242,452.3334,451.7196,451.9729,4595.0
2024-07-15 11:50:00,463.91,464.26,463.91,464.18,2038.0,452.0021,452.3432,452.0021,452.2652,2038.0
2024-07-15 12:00:00,464.27,465.18,463.94,465.0,3047.0,452.3529,453.2395,452.0314,453.0642,3047.0
2024-07-15 12:10:00,465.06,466.07,464.82,465.48,5232.0,453.1226,454.1067,452.8888,453.5318,5232.0
2024-07-15 12:20:00,465.49,465.49,464.99,465.0,3412.0,453.5416,453.5416,453.0544,453.0642,3412.0
2024-07-15 12:30:00,465.21,465.29,464.95,465.11,4668.0,453.2688,453.3467,453.0154,453.1713,4668.0
2024-07-15 12:40:00,465.1,465.1,464.34,464.57,5845.0,453.1616,453.1616,452.4211,452.6452,5845.0
2024-07-15 12:50:00,464.32,464.63,464.15,464.62,3862.0,452.4016,452.7037,452.236,452.6939,3862.0
2024-07-15 13:00:00,464.09,464.65,464.09,464.64,2548.0,452.1775,452.7231,452.1775,452.7134,2548.0
2024-07-15 13:10:00,464.61,464.83,464.5,464.72,1521.0,452.6842,452.8985,452.577,452.7914,1521.0
2024-07-15 13:20:00,464.64,464.66,463.95,463.95,2231.0,452.7134,452.7329,452.0411,452.0411,2231.0
2024-07-15 13:30:00,464.0,464.01,463.45,463.75,5514.0,452.0898,452.0996,451.554,451.8463,5514.0
2024-07-15 13:40:00,463.88,464.1,463.7,463.97,3592.0,451.9729,452.1873,451.7975,452.0606,3592.0
2024-07-15 13:50:00,463.91,464.25,463.83,463.99,5372.0,452.0021,452.3334,451.9242,452.0801,5372.0
2024-07-15 14:00:00,464.0,464.25,463.73,464.0,4654.0,452.0898,452.3334,451.8268,452.0898,4654.0
2024-07-15 14:10:00,464.2,464.31,463.94,464.27,3744.0,452.2847,452.3919,452.0314,452.3529,3744.0
2024-07-15 14:20:00,464.2,464.58,464.16,464.42,1268.0,452.2847,452.6549,452.2457,452.4991,1268.0
2024-07-15 14:30:00,464.42,465.24,464.35,465.24,4853.0,452.4991,453.298,452.4308,453.298,4853.0
2024-07-15 14:40:00,465.3,465.34,465.0,465.0,1518.0,453.3565,453.3954,453.0642,453.0642,1518.0
2024-07-15 14:50:00,465.14,465.41,464.89,465.23,1829.0,453.2006,453.4636,452.957,453.2883,1829.0
2024-07-15 15:00:00,465.38,465.38,464.54,465.12,2268.0,453.4344,453.4344,452.616,453.1811,2268.0
2024-07-15 15:10:00,465.2,465.2,464.92,464.94,2294.0,453.259,453.259,452.9862,453.0057,2294.0
2024-07-15 15:20:00,464.91,465.25,464.33,464.33,10852.0,452.9765,453.3077,452.4114,452.4114,10852.0
2024-07-15 15:30:00,464.34,464.63,464.05,464.29,5476.0,452.4211,452.7037,452.1386,452.3724,5476.0
2024-07-15 15:40:00,464.18,464.19,463.95,464.06,5891.0,452.2652,452.275,452.0411,452.1483,5891.0
2024-07-15 15:50:00,464.0,464.2,463.47,464.13,23081.0,452.0898,452.2847,451.5734,452.2165,23081.0
2024-07-16 09:30:00,463.75,465.21,463.75,464.52,11478.0,451.8463,453.2688,451.8463,452.5965,11478.0
2024-07-16 09:40:00,464.9,466.26,464.54,466.09,5353.0,452.9667,454.2918,452.616,454.1262,5353.0
2024-07-16 09:50:00,466.0,466.4,465.94,466.29,1691.0,454.0385,454.4282,453.98,454.3211,1691.0
2024-07-16 10:00:00,466.2,467.53,465.84,467.22,8620.0,454.2334,455.5292,453.8826,455.2272,8620.0
2024-07-16 10:10:00,467.0,467.76,466.94,467.6,5367.0,455.0128,455.7533,454.9544,455.5974,5367.0
2024-07-16 10:20:00,467.31,467.61,466.9,467.26,4008.0,455.3149,455.6072,454.9154,455.2662,4008.0
2024-07-16 10:30:00,467.13,467.25,466.63,466.63,4919.0,455.1395,455.2564,454.6523,454.6523,4919.0
2024-07-16 10:40:00,466.67,466.78,466.24,466.69,4315.0,454.6913,454.7985,454.2723,454.7108,4315.0
2024-07-16 10:50:00,466.75,467.53,466.75,467.17,4221.0,454.7692,455.5292,454.7692,455.1785,4221.0
2024-07-16 11:00:00,467.2,467.77,467.04,467.45,9537.0,455.2077,455.7631,455.0518,455.4513,9537.0
2024-07-16 11:10:00,467.3,467.8,467.29,467.7,6052.0,455.3051,455.7923,455.2954,455.6949,6052.0
2024-07-16 11:20:00,467.37,467.71,467.07,467.29,1820.0,455.3733,455.7046,455.081,455.2954,1820.0
2024-07-16 11:30:00,467.31,467.51,467.25,467.47,2034.0,455.3149,455.5097,455.2564,455.4708,2034.0
2024-07-16 11:40:00,466.99,467.16,466.8,466.91,2376.0,455.0031,455.1687,454.818,454.9251,2376.0
2024-07-16 11:50:00,466.81,466.91,466.67,466.67,4232.0,454.8277,454.9251,454.6913,454.6913,4232.0
2024-07-16 12:00:00,466.31,467.06,466.31,467.06,3093.0,454.3405,455.0713,454.3405,455.0713,3093.0
2024-07-16 12:10:00,467.22,468.05,467.16,468.0,4214.0,455.2272,456.0359,455.1687,455.9872,4214.0
2024-07-16 12:20:00,468.02,468.02,467.76,467.85,1295.0,456.0066,456.0066,455.7533,455.841,1295.0
2024-07-16 12:30:00,467.76,468.37,467.62,468.37,4123.0,455.7533,456.3477,455.6169,456.3477,4123.0
2024-07-16 12:40:00,468.36,468.68,468.36,468.55,3392.0,456.3379,456.6497,456.3379,456.523,3392.0
2024-07-16 12:50:00,468.55,468.68,468.25,468.53,3312.0,456.523,456.6497,456.2307,456.5036,3312.0
2024-07-16 13:00:00,468.54,468.95,468.54,468.75,2261.0,456.5133,456.9128,456.5133,456.7179,2261.0
2024-07-16 13:10:00,468.92,468.96,468.19,468.43,5612.0,456.8835,456.9225,456.1723,456.4061,5612.0
2024-07-16 13:20:00,468.44,468.55,468.17,468.18,2342.0,456.4159,456.523,456.1528,456.1625,2342.0
2024-07-16 13:30:00,468.09,468.13,467.78,467.98,4449.0,456.0748,456.1138,455.7728,455.9677,4449.0
2024-07-16 13:40:00,467.84,467.98,467.67,467.85,3389.0,455.8313,455.9677,455.6656,455.841,3389.0
2024-07-16 13:50:00,467.88,468.25,467.87,468.25,4214.0,455.8702,456.2307,455.8605,456.2307,4214.0
2024-07-16 14:00:00,468.03,468.14,467.76,468.14,2526.0,456.0164,456.1236,455.7533,456.1236,2526.0
2024-07-16 14:10:00,468.06,468.25,467.53,467.61,3296.0,456.0456,456.2307,455.5292,455.6072,3296.0
2024-07-16 14:20:00,467.56,467.83,467.46,467.7,3366.0,455.5585,455.8215,455.461,455.6949,3366.0
2024-07-16 14:30:00,467.55,467.67,467.22,467.43,1715.0,455.5487,455.6656,455.2272,455.4318,1715.0
2024-07-16 14:40:00,467.61,467.61,467.34,467.6,2976.0,455.6072,455.6072,455.3441,455.5974,2976.0
2024-07-16 14:50:00,467.56,468.05,467.56,467.88,4747.0,455.5585,456.0359,455.5585,455.8702,4747.0
2024-07-16 15:00:00,467.73,467.93,467.59,467.83,2880.0,455.7241,455.919,455.5877,455.8215,2880.0
2024-07-16 15:10:00,467.75,467.94,467.69,467.87,3146.0,455.7436,455.9287,455.6851,455.8605,3146.0
2024-07-16 15:20:00,467.87,468.19,467.86,468.19,3814.0,455.8605,456.1723,455.8508,456.1723,3814.0
2024-07-16 15:30:00,467.95,468.36,467.67,468.13,8011.0,455.9384,456.3379,455.6656,456.1138,8011.0
2024-07-16 15:40:00,468.2,468.47,467.93,468.12,8889.0,456.182,456.4451,455.919,456.1041,8889.0
2024-07-16 15:50:00,468.19,469.19,468.06,468.62,39411.0,456.1723,457.1466,456.0456,456.5912,39411.0
2024-07-17 09:30:00,470.0,473.48,469.7,472.71,22868.0,457.9358,461.3265,457.6435,460.5763,22868.0
2024-07-17 09:40:00,472.1,472.5,470.74,471.15,5719.0,459.9819,460.3717,458.6568,459.0563,5719.0
2024-07-17 09:50:00,471.41,472.08,471.41,472.01,3405.0,459.3096,459.9624,459.3096,459.8942,3405.0
2024-07-17 10:00:00,472.06,473.45,471.59,473.02,8864.0,459.9429,461.2973,459.485,460.8783,8864.0
2024-07-17 10:10:00,473.28,473.8,472.95,473.3,8607.0,461.1316,461.6383,460.8101,461.1511,8607.0
2024-07-17 10:20:00,473.3,473.48,472.82,473.03,6044.0,461.1511,461.3265,460.6834,460.888,6044.0
2024-07-17 10:30:00,472.87,472.87,472.31,472.31,4961.0,460.7322,460.7322,460.1865,460.1865,4961.0
2024-07-17 10:40:00,472.43,473.17,472.14,473.17,6953.0,460.3034,461.0245,460.0209,461.0245,6953.0
2024-07-17 10:50:00,473.26,474.31,472.66,472.75,16325.0,461.1121,462.1352,460.5275,460.6152,16325.0
2024-07-17 11:00:00,472.94,473.2,472.41,472.41,3220.0,460.8004,461.0537,460.284,460.284,3220.0
2024-07-17 11:10:00,472.47,472.67,472.0,472.25,5281.0,460.3424,460.5373,459.8845,460.1281,5281.0
2024-07-17 11:20:00,472.12,472.82,471.73,472.77,6911.0,460.0014,460.6834,459.6214,460.6347,6911.0
2024-07-17 11:30:00,472.8,473.03,472.52,473.03,4988.0,460.664,460.888,460.3911,460.888,4988.0
2024-07-17 11:40:00,473.06,473.91,473.04,473.83,6575.0,460.9173,461.7455,460.8978,461.6675,6575.0
2024-07-17 11:50:00,473.92,473.92,473.58,473.65,6500.0,461.7552,461.7552,461.4239,461.4921,6500.0
2024-07-17 12:00:00,473.9,473.9,473.49,473.8,4441.0,461.7357,461.7357,461.3362,461.6383,4441.0
2024-07-17 12:10:00,473.78,473.92,473.25,473.8,5461.0,461.6188,461.7552,461.1024,461.6383,5461.0
2024-07-17 12:20:00,473.66,474.25,473.66,474.16,4946.0,461.5019,462.0767,461.5019,461.989,4946.0
2024-07-17 12:30:00,474.01,474.23,473.72,473.96,3905.0,461.8429,462.0572,461.5603,461.7942,3905.0
2024-07-17 12:40:00,474.1,474.94,473.91,474.94,7956.0,461.9306,462.749,461.7455,462.749,7956.0
2024-07-17 12:50:00,474.77,474.85,474.41,474.41,12217.0,462.5834,462.6613,462.2326,462.2326,12217.0
2024-07-17 13:00:00,474.38,474.62,474.2,474.61,4215.0,462.2034,462.4372,462.028,462.4275,4215.0
2024-07-17 13:10:00,474.4,474.74,474.37,474.74,5208.0,462.2229,462.5542,462.1937,462.5542,5208.0
2024-07-17 13:20:00,474.78,474.96,474.6,474.87,8247.0,462.5931,462.7685,462.4177,462.6808,8247.0
2024-07-17 13:30:00,474.58,474.83,474.19,474.3,4682.0,462.3983,462.6418,462.0183,462.1254,4682.0
2024-07-17 13:40:00,474.45,474.45,474.08,474.16,3092.0,462.2716,462.2716,461.9111,461.989,3092.0
2024-07-17 13:50:00,474.09,474.59,474.09,474.46,3050.0,461.9208,462.408,461.9208,462.2813,3050.0
2024-07-17 14:00:00,474.46,474.74,474.25,474.74,8276.0,462.2813,462.5542,462.0767,462.5542,8276.0
2024-07-17 14:10:00,474.77,475.28,474.42,474.48,31812.0,462.5834,463.0803,462.2424,462.3008,31812.0
2024-07-17 14:20:00,474.48,475.42,474.47,475.1,5152.0,462.3008,463.2167,462.2911,462.9049,5152.0
2024-07-17 14:30:00,475.15,475.36,474.77,475.06,8544.0,462.9536,463.1582,462.5834,462.8659,8544.0
2024-07-17 14:40:00,474.91,475.47,474.91,475.47,4945.0,462.7198,463.2654,462.7198,463.2654,4945.0
2024-07-17 14:50:00,475.52,475.7,474.88,475.11,10631.0,463.3141,463.4895,462.6906,462.9147,10631.0
2024-07-17 15:00:00,475.1,475.1,474.74,474.84,2628.0,462.9049,462.9049,462.5542,462.6516,2628.0
2024-07-17 15:10:00,474.87,475.57,474.86,475.38,4863.0,462.6808,463.3628,462.6711,463.1777,4863.0
2024-07-17 15:20:00,475.39,475.49,475.01,475.45,9491.0,463.1875,463.2849,462.8172,463.2459,9491.0
2024-07-17 15:30:00,475.24,475.77,475.07,475.33,11679.0,463.0413,463.5577,462.8757,463.129,11679.0
2024-07-17 15:40:00,475.37,475.82,475.26,475.65,32520.0,463.168,463.6064,463.0608,463.4408,32520.0
2024-07-17 15:50:00,475.65,476.78,475.64,475.87,82322.0,463.4408,464.5418,463.4311,463.6551,82322.0
2024-07-18 09:30:00,474.5,475.0,473.01,473.5,28354.0,462.3203,462.8075,460.8686,461.346,28354.0
2024-07-18 09:40:00,473.21,475.69,473.21,473.69,11134.0,461.0634,463.4798,461.0634,461.5311,11134.0
2024-07-18 09:50:00,474.15,475.95,473.24,475.4,13287.0,461.9793,463.7331,461.0927,463.1972,13287.0
2024-07-18 10:00:00,475.47,475.67,474.03,474.47,11806.0,463.2654,463.4603,461.8624,462.2911,11806.0
2024-07-18 10:10:00,474.4,476.4,474.36,475.97,9479.0,462.2229,464.1715,462.1839,463.7526,9479.0
2024-07-18 10:20:00,476.05,476.61,475.85,476.39,3972.0,463.8305,464.3762,463.6357,464.1618,3972.0
2024-07-18 10:30:00,476.57,477.19,476.27,476.95,9282.0,464.3372,464.9413,464.0449,464.7074,9282.0
2024-07-18 10:40:00,477.19,480.86,477.19,480.34,34375.0,464.9413,468.5171,464.9413,468.0104,34375.0
2024-07-18 10:50:00,480.35,480.35,478.82,479.21,15987.0,468.0202,468.0202,466.5294,466.9094,15987.0
2024-07-18 11:00:00,479.17,479.39,478.22,478.51,6361.0,466.8704,467.0848,465.9448,466.2274,6361.0
2024-07-18 11:10:00,478.55,479.0,477.8,478.77,7984.0,466.2664,466.7048,465.5356,466.4807,7984.0
2024-07-18 11:20:00,478.75,480.57,478.74,480.4,11502.0,466.4612,468.2345,466.4515,468.0689,11502.0
2024-07-18 11:30:00,480.23,480.7,479.75,479.75,6095.0,467.9032,468.3612,467.4356,467.4356,6095.0
2024-07-18 11:40:00,479.92,480.43,479.24,479.28,9503.0,467.6012,468.0981,466.9386,466.9776,9503.0
2024-07-18 11:50:00,479.15,479.62,478.95,479.62,4768.0,466.851,467.3089,466.6561,467.3089,4768.0
2024-07-18 12:00:00,479.58,479.8,479.14,479.37,7664.0,467.2699,467.4843,466.8412,467.0653,7664.0
2024-07-18 12:10:00,479.6,479.77,479.07,479.68,5756.0,467.2894,467.455,466.773,467.3674,5756.0
2024-07-18 12:20:00,479.67,479.67,478.68,479.04,7585.0,467.3576,467.3576,466.393,466.7438,7585.0
2024-07-18 12:30:00,479.22,479.22,478.22,478.36,3822.0,466.9192,466.9192,465.9448,466.0812,3822.0
2024-07-18 12:40:00,478.46,478.77,478.14,478.19,4784.0,466.1787,466.4807,465.8669,465.9156,4784.0
2024-07-18 12:50:00,478.19,478.36,477.59,477.71,6839.0,465.9156,466.0812,465.331,465.4479,6839.0
2024-07-18 13:00:00,477.7,478.09,477.53,477.92,8377.0,465.4382,465.8182,465.2725,465.6525,8377.0
2024-07-18 13:10:00,477.84,477.88,477.51,477.63,3730.0,465.5746,465.6136,465.2531,465.37,3730.0
2024-07-18 13:20:00,477.64,477.75,476.33,476.86,12898.0,465.3797,465.4869,464.1033,464.6197,12898.0
2024-07-18 13:30:00,476.81,477.22,476.51,477.11,13512.0,464.571,464.9705,464.2787,464.8633,13512.0
2024-07-18 13:40:00,477.22,477.22,476.61,477.09,7919.0,464.9705,464.9705,464.3762,464.8438,7919.0
2024-07-18 13:50:00,477.1,477.1,476.56,476.72,5737.0,464.8536,464.8536,464.3274,464.4833,5737.0
2024-07-18 14:00:00,476.66,476.82,476.23,476.34,4474.0,464.4249,464.5808,464.0059,464.1131,4474.0
2024-07-18 14:10:00,476.15,477.17,476.15,477.04,3438.0,463.928,464.9218,463.928,464.7951,3438.0
2024-07-18 14:20:00,477.03,477.03,476.17,476.31,3031.0,464.7854,464.7854,463.9474,464.0839,3031.0
2024-07-18 14:30:00,476.26,476.92,476.26,476.65,2551.0,464.0351,464.6782,464.0351,464.4151,2551.0
2024-07-18 14:40:00,476.7,476.71,476.4,476.61,3119.0,464.4638,464.4736,464.1715,464.3762,3119.0
2024-07-18 14:50:00,476.56,476.87,476.44,476.72,3762.0,464.3274,464.6295,464.2105,464.4833,3762.0
2024-07-18 15:00:00,477.01,477.77,476.96,476.98,4264.0,464.7659,465.5064,464.7172,464.7367,4264.0
2024-07-18 15:10:00,476.89,477.0,476.41,476.41,5151.0,464.649,464.7561,464.1813,464.1813,5151.0
2024-07-18 15:20:00,476.56,476.7,476.02,476.53,8983.0,464.3274,464.4638,463.8013,464.2982,8983.0
2024-07-18 15:30:00,476.62,476.8,476.13,476.14,20814.0,464.3859,464.5613,463.9085,463.9182,20814.0
2024-07-18 15:40:00,476.24,476.24,475.9,476.05,15161.0,464.0157,464.0157,463.6844,463.8305,15161.0
2024-07-18 15:50:00,476.05,476.58,475.19,475.74,40945.0,463.8305,464.3469,462.9926,463.5285,40945.0
2024-07-19 09:30:00,479.54,479.54,475.37,476.32,55603.0,467.2309,467.2309,463.168,464.0936,55603.0
2024-07-19 09:40:00,476.26,476.61,474.85,475.06,3414.0,464.0351,464.3762,462.6613,462.8659,3414.0
2024-07-19 09:50:00,474.93,474.93,473.43,474.29,8262.0,462.7393,462.7393,461.2778,462.1157,8262.0
2024-07-19 10:00:00,474.81,475.44,473.51,473.64,5121.0,462.6224,463.2362,461.3557,461.4824,5121.0
2024-07-19 10:10:00,473.53,474.8,473.53,474.8,6292.0,461.3752,462.6126,461.3752,462.6126,6292.0
2024-07-19 10:20:00,474.87,475.08,473.91,474.55,2367.0,462.6808,462.8854,461.7455,462.369,2367.0
2024-07-19 10:30:00,474.76,475.36,474.67,474.67,1860.0,462.5736,463.1582,462.486,462.486,1860.0
2024-07-19 10:40:00,474.99,475.65,474.98,474.99,2002.0,462.7977,463.4408,462.788,462.7977,2002.0
2024-07-19 10:50:00,474.27,474.28,473.17,473.34,2930.0,462.0962,462.106,461.0245,461.1901,2930.0
2024-07-19 11:00:00,473.33,474.69,473.33,474.23,3500.0,461.1803,462.5054,461.1803,462.0572,3500.0
2024-07-19 11:10:00,474.15,474.66,473.53,474.61,8773.0,461.9793,462.4762,461.3752,462.4275,8773.0
2024-07-19 11:20:00,474.66,475.33,474.13,474.6,5754.0,462.4762,463.129,461.9598,462.4177,5754.0
2024-07-19 11:30:00,474.61,474.87,473.64,474.5,6486.0,462.4275,462.6808,461.4824,462.3203,6486.0
2024-07-19 11:40:00,474.72,474.77,473.94,473.95,2262.0,462.5347,462.5834,461.7747,461.7844,2262.0
2024-07-19 11:50:00,473.85,474.0,473.02,473.59,4275.0,461.687,461.8331,460.8783,461.4337,4275.0
2024-07-19 12:00:00,473.79,475.13,473.79,474.81,4943.0,461.6285,462.9341,461.6285,462.6224,4943.0
2024-07-19 12:10:00,474.81,474.96,474.43,474.64,2438.0,462.6224,462.7685,462.2521,462.4567,2438.0
2024-07-19 12:20:00,474.5,474.65,473.84,474.27,3892.0,462.3203,462.4665,461.6773,462.0962,3892.0
2024-07-19 12:30:00,474.16,474.44,474.01,474.27,3092.0,461.989,462.2619,461.8429,462.0962,3092.0
2024-07-19 12:40:00,474.05,474.26,473.84,473.92,1891.0,461.8819,462.0865,461.6773,461.7552,1891.0
2024-07-19 12:50:00,473.88,475.57,473.87,473.99,22139.0,461.7162,463.3628,461.7065,461.8234,22139.0
2024-07-19 13:00:00,474.0,474.01,472.81,473.1,6869.0,461.8331,461.8429,460.6737,460.9563,6869.0
2024-07-19 13:10:00,473.1,474.05,473.07,473.85,5592.0,460.9563,461.8819,460.927,461.687,5592.0
2024-07-19 13:20:00,473.85,474.0,473.25,473.62,6433.0,461.687,461.8331,461.1024,461.4629,6433.0
2024-07-19 13:30:00,473.71,473.71,473.3,473.3,1221.0,461.5506,461.5506,461.1511,461.1511,1221.0
2024-07-19 13:40:00,473.31,473.65,473.29,473.52,1900.0,461.1609,461.4921,461.1414,461.3655,1900.0
2024-07-19 13:50:00,473.5,473.69,473.18,473.5,3868.0,461.346,461.5311,461.0342,461.346,3868.0
2024-07-19 14:00:00,473.57,474.12,473.57,474.1,3300.0,461.4142,461.9501,461.4142,461.9306,3300.0
2024-07-19 14:10:00,474.17,474.51,474.01,474.27,2795.0,461.9988,462.3301,461.8429,462.0962,2795.0
2024-07-19 14:20:00,474.02,474.38,474.02,474.11,1900.0,461.8526,462.2034,461.8526,461.9403,1900.0
2024-07-19 14:30:00,474.16,474.16,473.57,473.99,4642.0,461.989,461.989,461.4142,461.8234,4642.0
2024-07-19 14:40:00,474.0,474.24,473.75,473.88,2271.0,461.8331,462.067,461.5896,461.7162,2271.0
2024-07-19 14:50:00,474.02,474.44,473.94,474.37,4513.0,461.8526,462.2619,461.7747,462.1937,4513.0
2024-07-19 15:00:00,474.4,474.76,474.4,474.64,3749.0,462.2229,462.5736,462.2229,462.4567,3749.0
2024-07-19 15:10:00,474.53,474.76,474.26,474.55,3257.0,462.3495,462.5736,462.0865,462.369,3257.0
2024-07-19 15:20:00,474.56,474.73,474.42,474.67,5256.0,462.3788,462.5444,462.2424,462.486,5256.0
2024-07-19 15:30:00,474.72,474.81,473.69,473.8,7818.0,462.5347,462.6224,461.5311,461.6383,7818.0
2024-07-19 15:40:00,473.8,475.16,473.47,474.55,20098.0,461.6383,462.9634,461.3168,462.369,20098.0
2024-07-19 15:50:00,474.71,475.42,474.7,475.03,84945.0,462.5249,463.2167,462.5152,462.8367,84945.0
2024-07-22 09:30:00,475.0,476.13,473.9,474.99,18721.0,462.8075,463.9085,461.7357,462.7977,18721.0
2024-07-22 09:40:00,475.0,476.0,474.26,474.27,4469.0,462.8075,463.7818,462.0865,462.0962,4469.0
2024-07-22 09:50:00,473.93,475.35,473.76,473.97,7830.0,461.7649,463.1485,461.5993,461.8039,7830.0
2024-07-22 10:00:00,474.26,474.77,473.86,474.21,9208.0,462.0865,462.5834,461.6967,462.0378,9208.0
2024-07-22 10:10:00,474.39,475.09,474.13,474.51,5937.0,462.2131,462.8952,461.9598,462.3301,5937.0
2024-07-22 10:20:00,474.75,475.18,474.62,475.08,7912.0,462.5639,462.9829,462.4372,462.8854,7912.0
2024-07-22 10:30:00,474.84,475.61,474.75,475.24,3423.0,462.6516,463.4018,462.5639,463.0413,3423.0
2024-07-22 10:40:00,475.33,475.6,474.66,475.03,4115.0,463.129,463.3921,462.4762,462.8367,4115.0
2024-07-22 10:50:00,474.68,475.63,474.62,475.63,6180.0,462.4957,463.4213,462.4372,463.4213,6180.0
2024-07-22 11:00:00,475.73,475.83,474.68,475.12,4064.0,463.5187,463.6162,462.4957,462.9244,4064.0
2024-07-22 11:10:00,475.13,475.49,474.79,475.24,2594.0,462.9341,463.2849,462.6029,463.0413,2594.0
2024-07-22 11:20:00,475.44,475.44,474.52,474.82,5328.0,463.2362,463.2362,462.3398,462.6321,5328.0
2024-07-22 11:30:00,474.85,474.85,473.71,473.85,3607.0,462.6613,462.6613,461.5506,461.687,3607.0
2024-07-22 11:40:00,473.71,474.48,473.71,474.06,6614.0,461.5506,462.3008,461.5506,461.8916,6614.0
2024-07-22 11:50:00,473.96,474.15,473.52,473.91,4357.0,461.7942,461.9793,461.3655,461.7455,4357.0
2024-07-22 12:00:00,473.75,473.98,473.71,473.98,3128.0,461.5896,461.8137,461.5506,461.8137,3128.0
2024-07-22 12:10:00,473.96,473.98,473.78,473.8,7542.0,461.7942,461.8137,461.6188,461.6383,7542.0
2024-07-22 12:20:00,473.8,474.29,473.8,473.81,4453.0,461.6383,462.1157,461.6383,461.648,4453.0
2024-07-22 12:30:00,473.81,473.87,473.62,473.84,3000.0,461.648,461.7065,461.4629,461.6773,3000.0
2024-07-22 12:40:00,473.55,473.69,473.29,473.3,4636.0,461.3947,461.5311,461.1414,461.1511,4636.0
2024-07-22 12:50:00,473.31,473.88,473.31,473.72,6225.0,461.1609,461.7162,461.1609,461.5603,6225.0
2024-07-22 13:00:00,473.95,473.98,473.65,473.66,3166.0,461.7844,461.8137,461.4921,461.5019,3166.0
2024-07-22 13:10:00,473.75,474.29,473.71,474.18,3467.0,461.5896,462.1157,461.5506,462.0085,3467.0
2024-07-22 13:20:00,474.18,474.63,474.14,474.63,8182.0,462.0085,462.447,461.9696,462.447,8182.0
2024-07-22 13:30:00,474.64,474.65,474.11,474.2,8955.0,462.4567,462.4665,461.9403,462.028,8955.0
2024-07-22 13:40:00,474.3,474.64,474.05,474.45,15647.0,462.1254,462.4567,461.8819,462.2716,15647.0
2024-07-22 13:50:00,474.44,474.44,474.08,474.2,9897.0,462.2619,462.2619,461.9111,462.028,9897.0
2024-07-22 14:00:00,474.19,474.3,473.7,473.85,5969.0,462.0183,462.1254,461.5408,461.687,5969.0
2024-07-22 14:10:00,473.84,473.93,473.47,473.5,10206.0,461.6773,461.7649,461.3168,461.346,10206.0
2024-07-22 14:20:00,473.49,473.49,472.98,473.08,7016.0,461.3362,461.3362,460.8393,460.9368,7016.0
2024-07-22 14:30:00,472.98,473.53,472.85,473.4,5571.0,460.8393,461.3752,460.7127,461.2486,5571.0
2024-07-22 14:40:00,473.55,473.84,473.38,473.39,7364.0,461.3947,461.6773,461.2291,461.2388,7364.0
2024-07-22 14:50:00,473.31,473.73,473.18,473.67,9793.0,461.1609,461.5701,461.0342,461.5116,9793.0
2024-07-22 15:00:00,473.79,473.89,473.35,473.76,8667.0,461.6285,461.726,461.1998,461.5993,8667.0
2024-07-22 15:10:00,473.89,474.48,473.71,474.41,8419.0,461.726,462.3008,461.5506,462.2326,8419.0
2024-07-22 15:20:00,474.47,474.47,473.97,474.39,15081.0,462.2911,462.2911,461.8039,462.2131,15081.0
2024-07-22 15:30:00,474.38,475.01,474.31,474.71,17743.0,462.2034,462.8172,462.1352,462.5249,17743.0
2024-07-22 15:40:00,474.58,474.69,473.81,473.93,33694.0,462.3983,462.5054,461.648,461.7649,33694.0
2024-07-22 15:50:00,473.93,474.61,473.75,474.58,58980.0,461.7649,462.4275,461.5896,462.3983,58980.0
2024-07-23 09:30:00,488.84,490.0,482.86,486.14,101350.0,476.2922,477.4225,470.4657,473.6615,101350.0
2024-07-23 09:40:00,484.75,490.1,484.62,489.45,86912.0,472.3072,477.5199,472.1805,476.8866,86912.0
2024-07-23 09:50:00,489.78,490.5,485.91,488.92,58360.0,477.2081,477.9096,473.4374,476.3702,58360.0
2024-07-23 10:00:00,489.14,493.6,488.9,491.83,45959.0,476.5845,480.93,476.3507,479.2055,45959.0
2024-07-23 10:10:00,491.32,493.88,490.23,490.65,29771.0,478.7086,481.2029,477.6465,478.0558,29771.0
2024-07-23 10:20:00,490.78,492.73,488.47,492.03,29598.0,478.1824,480.0824,475.9317,479.4003,29598.0
2024-07-23 10:30:00,492.12,492.12,486.53,489.08,23826.0,479.488,479.488,474.0415,476.5261,23826.0
2024-07-23 10:40:00,489.07,489.71,487.35,487.67,48024.0,476.5163,477.1399,474.8405,475.1523,48024.0
2024-07-23 10:50:00,488.25,489.71,487.16,489.15,15245.0,475.7174,477.1399,474.6554,476.5943,15245.0
2024-07-23 11:00:00,489.02,489.69,486.43,487.02,22002.0,476.4676,477.1204,473.9441,474.5189,22002.0
2024-07-23 11:10:00,486.4,488.8,485.03,487.04,22083.0,473.9149,476.2533,472.58,474.5384,22083.0
2024-07-23 11:20:00,486.75,489.28,486.5,488.19,19022.0,474.2559,476.7209,474.0123,475.6589,19022.0
2024-07-23 11:30:00,487.7,488.01,486.8,487.96,14309.0,475.1815,475.4835,474.3046,475.4348,14309.0
2024-07-23 11:40:00,487.95,490.68,487.95,488.32,13982.0,475.4251,478.085,475.4251,475.7856,13982.0
2024-07-23 11:50:00,488.31,490.3,488.01,490.3,6635.0,475.7758,477.7148,475.4835,477.7148,6635.0
2024-07-23 12:00:00,489.97,491.28,489.92,490.8,15782.0,477.3932,478.6696,477.3445,478.2019,15782.0
2024-07-23 12:10:00,490.59,491.51,490.09,490.99,11142.0,477.9973,478.8937,477.5101,478.387,11142.0
2024-07-23 12:20:00,491.13,494.94,491.09,494.75,54267.0,478.5234,482.2357,478.4845,482.0505,54267.0
2024-07-23 12:30:00,494.75,495.52,493.16,493.94,33725.0,482.0505,482.8008,480.5013,481.2613,33725.0
2024-07-23 12:40:00,493.96,494.85,493.47,494.17,24694.0,481.2808,482.148,480.8034,481.4854,24694.0
2024-07-23 12:50:00,494.07,495.45,493.83,494.9,10285.0,481.388,482.7326,481.1541,482.1967,10285.0
2024-07-23 13:00:00,494.86,495.93,494.66,495.28,16350.0,482.1577,483.2002,481.9628,482.5669,16350.0
2024-07-23 13:10:00,495.29,496.66,495.13,496.65,25875.0,482.5767,483.9115,482.4208,483.9018,25875.0
2024-07-23 13:20:00,496.89,497.24,495.24,495.41,8116.0,484.1356,484.4766,482.528,482.6936,8116.0
2024-07-23 13:30:00,495.11,495.76,494.19,494.9,7812.0,482.4013,483.0346,481.5049,482.1967,7812.0
2024-07-23 13:40:00,495.2,495.8,494.7,495.56,11613.0,482.489,483.0736,482.0018,482.8397,11613.0
2024-07-23 13:50:00,495.29,495.64,495.13,495.55,9435.0,482.5767,482.9177,482.4208,482.83,9435.0
2024-07-23 14:00:00,495.55,496.86,495.2,495.9,11561.0,482.83,484.1064,482.489,483.171,11561.0
2024-07-23 14:10:00,496.01,496.58,495.41,496.36,9836.0,483.2782,483.8336,482.6936,483.6192,9836.0
2024-07-23 14:20:00,496.21,496.74,495.74,495.98,10832.0,483.4731,483.9894,483.0151,483.249,10832.0
2024-07-23 14:30:00,495.87,496.69,495.59,496.29,11330.0,483.1418,483.9407,482.869,483.551,11330.0
2024-07-23 14:40:00,496.51,497.62,496.45,497.62,30693.0,483.7654,484.8469,483.7069,484.8469,30693.0
2024-07-23 14:50:00,497.5,498.64,497.41,498.16,27216.0,484.7299,485.8407,484.6423,485.373,27216.0
2024-07-23 15:00:00,498.39,498.56,497.02,498.03,24010.0,485.5971,485.7627,484.2623,485.2463,24010.0
2024-07-23 15:10:00,497.79,499.09,497.78,498.86,39753.0,485.0125,486.2791,485.0028,486.055,39753.0
2024-07-23 15:20:00,498.88,499.42,498.18,498.18,27420.0,486.0745,486.6007,485.3925,485.3925,27420.0
2024-07-23 15:30:00,498.15,499.77,498.03,499.64,33158.0,485.3633,486.9417,485.2463,486.815,33158.0
2024-07-23 15:40:00,499.76,500.77,499.64,499.91,79117.0,486.9319,487.916,486.815,487.0781,79117.0
2024-07-23 15:50:00,499.91,501.77,499.11,501.29,157515.0,487.0781,488.8903,486.2986,488.4227,157515.0
2024-07-24 09:30:00,505.0,510.63,503.81,510.35,103927.0,492.0374,497.5229,490.878,497.2501,103927.0
2024-07-24 09:40:00,510.34,513.08,508.39,509.02,49167.0,497.2404,499.91,495.3404,495.9542,49167.0
2024-07-24 09:50:00,508.67,509.24,504.51,505.16,36267.0,495.6132,496.1686,491.56,492.1933,36267.0
2024-07-24 10:00:00,505.14,506.18,502.0,503.39,38553.0,492.1738,493.1871,489.1144,490.4688,38553.0
2024-07-24 10:10:00,503.6,504.33,503.23,503.75,23479.0,490.6734,491.3846,490.3129,490.8195,23479.0
2024-07-24 10:20:00,504.12,505.83,503.52,505.23,27664.0,491.18,492.8461,490.5954,492.2615,27664.0
2024-07-24 10:30:00,505.2,505.2,501.76,502.48,15586.0,492.2323,492.2323,488.8806,489.5821,15586.0
2024-07-24 10:40:00,503.05,503.19,501.55,501.69,9373.0,490.1375,490.2739,488.676,488.8124,9373.0
2024-07-24 10:50:00,501.63,503.48,501.41,503.36,26420.0,488.7539,490.5564,488.5396,490.4395,26420.0
2024-07-24 11:00:00,503.28,503.68,502.64,503.41,15060.0,490.3616,490.7513,489.738,490.4882,15060.0
2024-07-24 11:10:00,503.26,504.5,502.8,504.03,10081.0,490.3421,491.5503,489.8939,491.0923,10081.0
2024-07-24 11:20:00,503.95,506.51,503.78,506.25,17480.0,491.0144,493.5087,490.8487,493.2553,17480.0
2024-07-24 11:30:00,506.48,508.08,506.0,507.97,24925.0,493.4794,495.0384,493.0118,494.9312,24925.0
2024-07-24 11:40:00,508.05,509.7,506.83,509.48,16513.0,495.0091,496.6168,493.8205,496.4024,16513.0
2024-07-24 11:50:00,509.38,510.84,509.2,510.56,29727.0,496.305,497.7275,496.1296,497.4547,29727.0
2024-07-24 12:00:00,510.77,512.0,510.52,511.49,30151.0,497.6593,498.8577,497.4157,498.3608,30151.0
2024-07-24 12:10:00,511.41,511.77,510.48,510.48,20088.0,498.2829,498.6337,497.3768,497.3768,20088.0
2024-07-24 12:20:00,510.76,511.08,510.3,511.08,14492.0,497.6496,497.9614,497.2014,497.9614,14492.0
2024-07-24 12:30:00,510.44,512.25,510.44,512.05,24578.0,497.3378,499.1013,497.3378,498.9065,24578.0
2024-07-24 12:40:00,512.06,512.65,511.3,512.65,18202.0,498.9162,499.4911,498.1757,499.4911,18202.0
2024-07-24 12:50:00,512.44,514.14,512.09,514.05,24912.0,499.2865,500.9428,498.9454,500.8551,24912.0
2024-07-24 13:00:00,514.11,519.13,514.01,518.93,92219.0,500.9136,505.8047,500.8162,505.6099,92219.0
2024-07-24 13:10:00,518.71,519.0,515.78,516.4,51751.0,505.3955,505.6781,502.5407,503.1448,51751.0
2024-07-24 13:20:00,516.61,517.49,516.09,516.78,23964.0,503.3494,504.2068,502.8428,503.5151,23964.0
2024-07-24 13:30:00,516.02,518.14,515.27,518.1,23476.0,502.7746,504.8401,502.0438,504.8012,23476.0
2024-07-24 13:40:00,518.32,519.0,517.23,517.87,37929.0,505.0155,505.6781,503.9535,504.5771,37929.0
2024-07-24 13:50:00,517.82,519.59,517.74,519.18,30786.0,504.5284,506.2529,504.4504,505.8534,30786.0
2024-07-24 14:00:00,518.81,519.14,518.01,518.22,24619.0,505.4929,505.8145,504.7135,504.9181,24619.0
2024-07-24 14:10:00,518.18,518.5,516.09,516.09,20776.0,504.8791,505.1909,502.8428,502.8428,20776.0
2024-07-24 14:20:00,515.98,517.43,515.84,517.29,13347.0,502.7356,504.1484,502.5992,504.012,13347.0
2024-07-24 14:30:00,517.27,517.3,515.76,516.24,14545.0,503.9925,504.0217,502.5212,502.9889,14545.0
2024-07-24 14:40:00,515.9,516.64,515.27,515.8,20855.0,502.6576,503.3786,502.0438,502.5602,20855.0
2024-07-24 14:50:00,515.8,516.13,514.51,516.0,47780.0,502.5602,502.8817,501.3033,502.7551,47780.0
2024-07-24 15:00:00,515.98,516.3,514.87,515.07,17916.0,502.7356,503.0474,501.6541,501.8489,17916.0
2024-07-24 15:10:00,515.0,515.91,514.5,515.88,24410.0,501.7807,502.6674,501.2936,502.6382,24410.0
2024-07-24 15:20:00,515.91,516.25,513.77,513.92,31679.0,502.6674,502.9987,500.5823,500.7285,31679.0
2024-07-24 15:30:00,513.92,514.76,513.49,514.22,32478.0,500.7285,501.5469,500.3095,501.0208,32478.0
2024-07-24 15:40:00,514.39,514.68,514.09,514.3,23679.0,501.1864,501.469,500.8941,501.0987,23679.0
2024-07-24 15:50:00,514.39,515.8,513.04,514.77,122699.0,501.1864,502.5602,499.8711,501.5566,122699.0
2024-07-25 09:30:00,515.0,520.46,512.87,519.65,56998.0,501.7807,507.1006,499.7054,506.3114,56998.0
2024-07-25 09:40:00,519.83,522.82,517.64,522.05,36113.0,506.4868,509.4,504.353,508.6498,36113.0
2024-07-25 09:50:00,522.67,524.42,521.43,524.0,23794.0,509.2539,510.9589,508.0457,510.5497,23794.0
2024-07-25 10:00:00,524.32,525.0,520.6,523.04,46649.0,510.8615,511.5241,507.237,509.6144,46649.0
2024-07-25 10:10:00,523.57,526.69,522.45,525.33,54205.0,510.1308,513.1707,509.0395,511.8456,54205.0
2024-07-25 10:20:00,525.24,526.06,524.81,525.89,35288.0,511.7579,512.5568,511.3389,512.3912,35288.0
2024-07-25 10:30:00,525.67,526.05,523.58,523.78,25512.0,512.1769,512.5471,510.1405,510.3354,25512.0
2024-07-25 10:40:00,523.7,524.42,522.48,522.58,20579.0,510.2574,510.9589,509.0687,509.1662,20579.0
2024-07-25 10:50:00,522.31,522.67,519.06,519.89,16975.0,508.9031,509.2539,505.7365,506.5452,16975.0
2024-07-25 11:00:00,519.88,522.7,519.6,521.18,13614.0,506.5355,509.2831,506.2627,507.8021,13614.0
2024-07-25 11:10:00,521.14,521.17,519.68,520.59,22278.0,507.7631,507.7924,506.3406,507.2273,22278.0
2024-07-25 11:20:00,520.28,521.35,519.72,520.01,21441.0,506.9252,507.9677,506.3796,506.6621,21441.0
2024-07-25 11:30:00,519.7,521.04,519.46,520.12,9033.0,506.3601,507.6657,506.1263,506.7693,9033.0
2024-07-25 11:40:00,520.68,522.64,520.46,522.28,16966.0,507.3149,509.2246,507.1006,508.8739,16966.0
2024-07-25 11:50:00,522.28,522.6,521.35,521.56,17859.0,508.8739,509.1857,507.9677,508.1724,17859.0
2024-07-25 12:00:00,521.56,522.59,521.49,521.79,21783.0,508.1724,509.1759,508.1042,508.3965,21783.0
2024-07-25 12:10:00,521.94,522.45,521.17,521.61,20313.0,508.5426,509.0395,507.7924,508.2211,20313.0
2024-07-25 12:20:00,521.7,522.82,521.25,522.43,10678.0,508.3088,509.4,507.8703,509.02,10678.0
2024-07-25 12:30:00,522.38,522.54,521.7,521.95,14202.0,508.9713,509.1272,508.3088,508.5523,14202.0
2024-07-25 12:40:00,521.76,522.04,521.01,521.29,9020.0,508.3672,508.64,507.6365,507.9093,9020.0
2024-07-25 12:50:00,521.12,521.37,520.54,520.81,13425.0,507.7437,507.9872,507.1785,507.4416,13425.0
2024-07-25 13:00:00,520.88,522.23,520.46,522.21,11694.0,507.5098,508.8252,507.1006,508.8057,11694.0
2024-07-25 13:10:00,522.07,523.2,522.07,522.9,7657.0,508.6693,509.7703,508.6693,509.478,7657.0
2024-07-25 13:20:00,522.69,524.28,522.68,524.21,13399.0,509.2734,510.8225,509.2636,510.7543,13399.0
2024-07-25 13:30:00,524.2,524.24,523.3,523.65,10832.0,510.7446,510.7836,509.8677,510.2087,10832.0
2024-07-25 13:40:00,523.85,524.43,523.0,523.23,13855.0,510.4036,510.9687,509.5754,509.7995,13855.0
2024-07-25 13:50:00,523.18,523.65,522.8,523.03,6782.0,509.7508,510.2087,509.3805,509.6046,6782.0
2024-07-25 14:00:00,523.01,523.6,522.62,523.09,13294.0,509.5851,510.16,509.2051,509.6631,13294.0
2024-07-25 14:10:00,523.22,524.0,523.21,523.75,7099.0,509.7897,510.5497,509.78,510.3061,7099.0
2024-07-25 14:20:00,523.91,524.06,523.22,523.65,10376.0,510.462,510.6082,509.7897,510.2087,10376.0
2024-07-25 14:30:00,523.62,523.8,523.26,523.27,12392.0,510.1795,510.3549,509.8287,509.8385,12392.0
2024-07-25 14:40:00,523.32,523.56,522.76,522.89,17873.0,509.8872,510.121,509.3416,509.4682,17873.0
2024-07-25 14:50:00,522.89,523.35,522.7,522.97,14405.0,509.4682,509.9164,509.2831,509.5462,14405.0
2024-07-25 15:00:00,523.06,523.09,522.22,522.3,9596.0,509.6339,509.6631,508.8154,508.8934,9596.0
2024-07-25 15:10:00,522.3,523.47,522.29,523.46,21296.0,508.8934,510.0333,508.8836,510.0236,21296.0
2024-07-25 15:20:00,523.46,524.64,523.16,524.59,17400.0,510.0236,511.1733,509.7313,511.1246,17400.0
2024-07-25 15:30:00,524.82,526.32,524.54,524.55,50776.0,511.3487,512.8102,511.0759,511.0856,50776.0
2024-07-25 15:40:00,524.51,525.0,523.27,523.76,24722.0,511.0466,511.5241,509.8385,510.3159,24722.0
2024-07-25 15:50:00,523.87,524.12,520.45,521.51,140416.0,510.4231,510.6666,507.0908,508.1236,140416.0
2024-07-26 09:30:00,522.29,524.2,520.01,524.2,32866.0,508.8836,510.7446,506.6621,510.7446,32866.0
2024-07-26 09:40:00,524.5,525.28,522.88,522.92,16146.0,511.0369,511.7969,509.4585,509.4974,16146.0
2024-07-26 09:50:00,523.35,524.93,522.5,522.78,6829.0,509.9164,511.4559,509.0882,509.361,6829.0
2024-07-26 10:00:00,522.47,525.48,522.15,525.46,10366.0,509.059,511.9917,508.7472,511.9722,10366.0
2024-07-26 10:10:00,525.48,527.44,525.16,526.02,23319.0,511.9917,513.9014,511.68,512.5179,23319.0
2024-07-26 10:20:00,525.78,525.92,524.87,525.09,17939.0,512.284,512.4204,511.3974,511.6117,17939.0
2024-07-26 10:30:00,525.12,525.43,523.96,524.51,11342.0,511.641,511.943,510.5108,511.0466,11342.0
2024-07-26 10:40:00,524.36,524.58,523.5,524.11,13268.0,510.9005,511.1148,510.0626,510.6569,13268.0
2024-07-26 10:50:00,524.05,525.54,523.29,524.44,15304.0,510.5984,512.0502,509.858,510.9784,15304.0
2024-07-26 11:00:00,524.69,525.0,524.14,524.32,17007.0,511.222,511.5241,510.6861,510.8615,17007.0
2024-07-26 11:10:00,524.19,525.3,524.11,524.92,15621.0,510.7348,511.8164,510.6569,511.4461,15621.0
2024-07-26 11:20:00,525.04,525.51,524.75,525.38,17203.0,511.563,512.021,511.2805,511.8943,17203.0
2024-07-26 11:30:00,525.39,525.46,524.77,524.8,8019.0,511.904,511.9722,511.3,511.3292,8019.0
2024-07-26 11:40:00,524.84,525.86,524.37,525.86,10864.0,511.3682,512.362,510.9102,512.362,10864.0
2024-07-26 11:50:00,525.85,527.66,525.85,527.66,5154.0,512.3522,514.1158,512.3522,514.1158,5154.0
2024-07-26 12:00:00,527.69,528.17,527.37,528.17,14116.0,514.145,514.6127,513.8332,514.6127,14116.0
2024-07-26 12:10:00,528.17,528.17,526.38,526.38,6724.0,514.6127,514.6127,512.8686,512.8686,6724.0
2024-07-26 12:20:00,526.54,527.09,526.42,527.06,6545.0,513.0245,513.5604,512.9076,513.5312,6545.0
2024-07-26 12:30:00,526.96,527.06,526.2,526.92,8425.0,513.4337,513.5312,512.6933,513.3948,8425.0
2024-07-26 12:40:00,526.57,527.99,526.57,527.99,6284.0,513.0538,514.4373,513.0538,514.4373,6284.0
2024-07-26 12:50:00,527.87,528.06,527.57,528.06,19866.0,514.3204,514.5055,514.0281,514.5055,19866.0
2024-07-26 13:00:00,528.0,528.2,527.2,528.18,6426.0,514.4471,514.6419,513.6676,514.6224,6426.0
2024-07-26 13:10:00,528.23,528.64,528.09,528.24,9210.0,514.6711,515.0706,514.5347,514.6809,9210.0
2024-07-26 13:20:00,528.39,528.54,527.62,527.82,6458.0,514.827,514.9732,514.0768,514.2717,6458.0
2024-07-26 13:30:00,527.84,527.84,526.75,526.92,8682.0,514.2912,514.2912,513.2291,513.3948,8682.0
2024-07-26 13:40:00,527.03,527.03,526.12,526.2,9453.0,513.502,513.502,512.6153,512.6933,9453.0
2024-07-26 13:50:00,526.31,526.31,524.93,525.26,5843.0,512.8004,512.8004,511.4559,511.7774,5843.0
2024-07-26 14:00:00,525.43,525.52,524.62,525.35,6244.0,511.943,512.0307,511.1538,511.8651,6244.0
2024-07-26 14:10:00,525.19,525.81,524.8,525.47,5688.0,511.7092,512.3133,511.3292,511.982,5688.0
2024-07-26 14:20:00,525.69,525.76,525.12,525.75,2308.0,512.1963,512.2645,511.641,512.2548,2308.0
2024-07-26 14:30:00,525.87,525.88,525.14,525.58,2769.0,512.3717,512.3815,511.6605,512.0892,2769.0
2024-07-26 14:40:00,525.71,525.91,524.99,525.22,4958.0,512.2158,512.4107,511.5143,511.7384,4958.0
2024-07-26 14:50:00,524.97,525.81,524.91,525.57,6803.0,511.4948,512.3133,511.4364,512.0794,6803.0
2024-07-26 15:00:00,525.84,526.1,525.41,525.83,3490.0,512.3425,512.5958,511.9235,512.3328,3490.0
2024-07-26 15:10:00,526.0,526.71,526.0,526.7,8680.0,512.4984,513.1902,512.4984,513.1804,8680.0
2024-07-26 15:20:00,526.4,526.59,526.0,526.0,9301.0,512.8881,513.0732,512.4984,512.4984,9301.0
2024-07-26 15:30:00,525.93,526.08,524.28,524.95,15229.0,512.4302,512.5763,510.8225,511.4753,15229.0
2024-07-26 15:40:00,525.17,525.35,524.71,524.94,15856.0,511.6897,511.8651,511.2415,511.4656,15856.0
2024-07-26 15:50:00,525.11,525.6,524.05,525.06,76772.0,511.6312,512.1087,510.5984,511.5825,76772.0
2024-07-29 09:30:00,523.0,523.3,519.26,521.51,38984.0,509.5754,509.8677,505.9314,508.1236,38984.0
2024-07-29 09:40:00,521.4,522.6,520.65,522.33,11707.0,508.0165,509.1857,507.2857,508.9226,11707.0
2024-07-29 09:50:00,522.08,522.8,521.16,521.29,12098.0,508.679,509.3805,507.7826,507.9093,12098.0
2024-07-29 10:00:00,521.0,522.05,519.34,520.97,17618.0,507.6267,508.6498,506.0093,507.5975,17618.0
2024-07-29 10:10:00,521.44,522.5,521.41,522.48,8656.0,508.0554,509.0882,508.0262,509.0687,8656.0
2024-07-29 10:20:00,522.4,522.94,521.85,522.07,7887.0,508.9908,509.5169,508.4549,508.6693,7887.0
2024-07-29 10:30:00,522.07,522.39,521.57,521.82,4279.0,508.6693,508.9811,508.1821,508.4257,4279.0
2024-07-29 10:40:00,521.58,522.74,521.29,522.63,6721.0,508.1918,509.3221,507.9093,509.2149,6721.0
2024-07-29 10:50:00,522.75,523.6,522.74,523.11,7936.0,509.3318,510.16,509.3221,509.6826,7936.0
2024-07-29 11:00:00,523.56,525.11,523.56,524.97,9843.0,510.121,511.6312,510.121,511.4948,9843.0
2024-07-29 11:10:00,525.24,526.3,525.11,526.14,13495.0,511.7579,512.7907,511.6312,512.6348,13495.0
2024-07-29 11:20:00,526.37,526.6,525.64,526.0,5475.0,512.8589,513.083,512.1476,512.4984,5475.0
2024-07-29 11:30:00,525.75,526.46,525.74,526.44,1670.0,512.2548,512.9466,512.2451,512.9271,1670.0
2024-07-29 11:40:00,526.69,527.9,526.51,526.75,11802.0,513.1707,514.3496,512.9953,513.2291,11802.0
2024-07-29 11:50:00,526.72,527.71,526.49,527.57,9099.0,513.1999,514.1645,512.9758,514.0281,9099.0
2024-07-29 12:00:00,527.49,527.89,527.06,527.1,5377.0,513.9501,514.3399,513.5312,513.5702,5377.0
2024-07-29 12:10:00,526.96,527.57,526.96,527.36,1902.0,513.4337,514.0281,513.4337,513.8235,1902.0
2024-07-29 12:20:00,527.4,527.4,526.73,527.1,3272.0,513.8625,513.8625,513.2097,513.5702,3272.0
2024-07-29 12:30:00,527.1,527.52,527.1,527.52,5202.0,513.5702,513.9794,513.5702,513.9794,5202.0
2024-07-29 12:40:00,527.52,527.57,527.06,527.35,1900.0,513.9794,514.0281,513.5312,513.8137,1900.0
2024-07-29 12:50:00,527.33,527.69,527.19,527.59,2608.0,513.7942,514.145,513.6578,514.0476,2608.0
2024-07-29 13:00:00,527.72,528.14,527.6,527.72,8113.0,514.1742,514.5835,514.0573,514.1742,8113.0
2024-07-29 13:10:00,527.74,528.44,527.53,528.2,3921.0,514.1937,514.8758,513.9891,514.6419,3921.0
2024-07-29 13:20:00,528.07,528.25,527.23,527.23,4615.0,514.5153,514.6906,513.6968,513.6968,4615.0
2024-07-29 13:30:00,527.22,527.22,526.47,526.63,5235.0,513.6871,513.6871,512.9563,513.1122,5235.0
2024-07-29 13:40:00,526.63,527.2,526.47,526.95,2152.0,513.1122,513.6676,512.9563,513.424,2152.0
2024-07-29 13:50:00,526.91,528.03,526.91,527.7,3764.0,513.385,514.4763,513.385,514.1548,3764.0
2024-07-29 14:00:00,527.53,528.01,527.53,527.74,3014.0,513.9891,514.4568,513.9891,514.1937,3014.0
2024-07-29 14:10:00,527.64,528.0,527.26,527.48,3534.0,514.0963,514.4471,513.726,513.9404,3534.0
2024-07-29 14:20:00,527.46,527.73,527.24,527.55,3793.0,513.9209,514.184,513.7066,514.0086,3793.0
2024-07-29 14:30:00,527.43,528.15,527.43,528.01,6778.0,513.8917,514.5932,513.8917,514.4568,6778.0
2024-07-29 14:40:00,528.25,528.73,527.99,528.52,11227.0,514.6906,515.1583,514.4373,514.9537,11227.0
2024-07-29 14:50:00,528.61,528.84,528.35,528.75,3171.0,515.0414,515.2655,514.7881,515.1778,3171.0
2024-07-29 15:00:00,528.8,529.38,528.65,528.77,9402.0,515.2265,515.7916,515.0804,515.1973,9402.0
2024-07-29 15:10:00,528.81,529.41,528.27,528.27,16815.0,515.2363,515.8209,514.7101,514.7101,16815.0
2024-07-29 15:20:00,528.23,528.29,527.83,528.19,9624.0,514.6711,514.7296,514.2814,514.6322,9624.0
2024-07-29 15:30:00,528.24,529.01,528.01,528.94,4131.0,514.6809,515.4311,514.4568,515.3629,4131.0
2024-07-29 15:40:00,528.96,529.46,528.43,529.19,22857.0,515.3824,515.8696,514.866,515.6065,22857.0
2024-07-29 15:50:00,529.18,529.33,527.56,527.64,75267.0,515.5968,515.7429,514.0183,514.0963,75267.0
2024-07-30 09:30:00,527.95,528.88,525.03,526.71,22517.0,514.3983,515.3045,511.5533,513.1902,22517.0
2024-07-30 09:40:00,526.52,527.51,525.12,526.8,9945.0,513.005,513.9696,511.641,513.2779,9945.0
2024-07-30 09:50:00,526.05,528.42,526.0,528.28,8876.0,512.5471,514.8563,512.4984,514.7199,8876.0
2024-07-30 10:00:00,528.61,529.17,527.54,528.62,7915.0,515.0414,515.587,513.9989,515.0511,7915.0
2024-07-30 10:10:00,528.69,529.55,528.64,529.16,10941.0,515.1193,515.9573,515.0706,515.5773,10941.0
2024-07-30 10:20:00,529.36,530.21,529.04,530.13,20468.0,515.7721,516.6003,515.4604,516.5224,20468.0
2024-07-30 10:30:00,529.77,530.38,529.33,530.03,8764.0,516.1716,516.766,515.7429,516.4249,8764.0
2024-07-30 10:40:00,530.16,530.4,529.6,530.16,8032.0,516.5516,516.7854,516.006,516.5516,8032.0
2024-07-30 10:50:00,530.16,530.83,530.11,530.26,8238.0,516.5516,517.2044,516.5029,516.649,8238.0
2024-07-30 11:00:00,529.91,531.07,529.91,530.96,8688.0,516.308,517.4382,516.308,517.3311,8688.0
2024-07-30 11:10:00,531.16,531.68,530.8,531.49,20497.0,517.5259,518.0326,517.1752,517.8475,20497.0
2024-07-30 11:20:00,531.25,531.5,530.71,530.71,8686.0,517.6136,517.8572,517.0875,517.0875,8686.0
2024-07-30 11:30:00,530.68,531.75,530.6,531.06,25111.0,517.0583,518.1008,516.9803,517.4285,25111.0
2024-07-30 11:40:00,530.9,531.2,530.11,530.24,15007.0,517.2726,517.5649,516.5029,516.6296,15007.0
2024-07-30 11:50:00,530.26,531.34,530.26,531.24,8339.0,516.649,517.7013,516.649,517.6039,8339.0
2024-07-30 12:00:00,531.08,531.95,530.5,531.13,10899.0,517.448,518.2957,516.8829,517.4967,10899.0
2024-07-30 12:10:00,531.25,531.83,531.17,531.64,4194.0,517.6136,518.1787,517.5357,517.9936,4194.0
2024-07-30 12:20:00,531.85,532.39,531.66,531.67,8948.0,518.1982,518.7244,518.0131,518.0228,8948.0
2024-07-30 12:30:00,531.62,532.52,531.61,532.52,6097.0,517.9741,518.851,517.9644,518.851,6097.0
2024-07-30 12:40:00,532.25,533.65,532.25,533.65,10299.0,518.588,519.952,518.588,519.952,10299.0
2024-07-30 12:50:00,533.87,534.35,533.71,534.3,15484.0,520.1664,520.6341,520.0105,520.5853,15484.0
2024-07-30 13:00:00,534.23,536.14,534.22,535.44,47060.0,520.5171,522.3781,520.5074,521.6961,47060.0
2024-07-30 13:10:00,535.22,535.77,534.36,534.93,18765.0,521.4817,522.0176,520.6438,521.1992,18765.0
2024-07-30 13:20:00,534.94,535.77,534.39,534.39,5737.0,521.2089,522.0176,520.673,520.673,5737.0
2024-07-30 13:30:00,534.26,535.92,534.23,535.82,14077.0,520.5464,522.1638,520.5171,522.0663,14077.0
2024-07-30 13:40:00,535.54,535.88,535.08,535.24,3880.0,521.7935,522.1248,521.3453,521.5012,3880.0
2024-07-30 13:50:00,535.43,535.88,535.39,535.44,6221.0,521.6863,522.1248,521.6474,521.6961,6221.0
2024-07-30 14:00:00,535.5,536.05,535.45,535.72,5395.0,521.7545,522.2904,521.7058,521.9689,5395.0
2024-07-30 14:10:00,535.69,536.38,535.68,536.1,9721.0,521.9397,522.612,521.9299,522.3391,9721.0
2024-07-30 14:20:00,535.93,537.04,535.93,536.85,13333.0,522.1735,523.255,522.1735,523.0699,13333.0
2024-07-30 14:30:00,536.56,536.7,535.94,536.16,7044.0,522.7873,522.9237,522.1832,522.3976,7044.0
2024-07-30 14:40:00,536.2,536.85,535.96,536.26,12296.0,522.4366,523.0699,522.2027,522.495,12296.0
2024-07-30 14:50:00,536.33,536.61,535.81,536.36,7631.0,522.5632,522.836,522.0566,522.5925,7631.0
2024-07-30 15:00:00,536.23,536.86,536.02,536.59,5845.0,522.4658,523.0796,522.2612,522.8166,5845.0
2024-07-30 15:10:00,536.66,537.0,536.57,536.81,5736.0,522.8848,523.216,522.7971,523.0309,5736.0
2024-07-30 15:20:00,536.97,537.32,536.8,537.16,5880.0,523.1868,523.5278,523.0212,523.3719,5880.0
2024-07-30 15:30:00,537.26,537.75,536.81,537.67,16603.0,523.4694,523.9468,523.0309,523.8688,16603.0
2024-07-30 15:40:00,537.67,538.15,537.49,537.71,18458.0,523.8688,524.3365,523.6935,523.9078,18458.0
2024-07-30 15:50:00,537.9,538.46,537.02,537.42,82726.0,524.0929,524.6386,523.2355,523.6253,82726.0
2024-07-31 09:30:00,543.0,547.0,540.66,545.0,69125.0,529.062,532.9594,526.7821,531.0107,69125.0
2024-07-31 09:40:00,544.99,545.27,541.59,542.35,28143.0,531.0009,531.2738,527.6882,528.4287,28143.0
2024-07-31 09:50:00,542.14,542.6,539.9,541.17,23780.0,528.2241,528.6723,526.0416,527.279,23780.0
2024-07-31 10:00:00,541.49,541.92,538.18,538.96,20899.0,527.5908,528.0097,524.3657,525.1257,20899.0
2024-07-31 10:10:00,538.62,540.58,538.41,539.56,14434.0,524.7945,526.7041,524.5898,525.7103,14434.0
2024-07-31 10:20:00,539.27,541.43,539.07,541.42,8067.0,525.4278,527.5323,525.2329,527.5226,8067.0
2024-07-31 10:30:00,541.0,541.55,539.49,539.98,8096.0,527.1134,527.6492,525.6421,526.1195,8096.0
2024-07-31 10:40:00,540.12,541.11,539.87,540.81,7122.0,526.256,527.2205,526.0124,526.9282,7122.0
2024-07-31 10:50:00,540.88,541.72,539.63,541.53,9035.0,526.9964,527.8149,525.7785,527.6298,9035.0
2024-07-31 11:00:00,541.34,541.71,540.8,541.32,4953.0,527.4446,527.8051,526.9185,527.4251,4953.0
2024-07-31 11:10:00,541.3,541.52,540.01,540.35,10115.0,527.4057,527.62,526.1488,526.48,10115.0
2024-07-31 11:20:00,540.59,541.87,540.33,540.64,13895.0,526.7139,527.961,526.4606,526.7626,13895.0
2024-07-31 11:30:00,540.64,542.03,540.62,541.78,9111.0,526.7626,528.1169,526.7431,527.8733,9111.0
2024-07-31 11:40:00,541.65,542.37,541.59,541.59,7660.0,527.7467,528.4482,527.6882,527.6882,7660.0
2024-07-31 11:50:00,541.84,542.23,541.28,541.71,9614.0,527.9318,528.3118,527.3862,527.8051,9614.0
2024-07-31 12:00:00,541.47,542.04,540.58,541.25,6323.0,527.5713,528.1267,526.7041,527.3569,6323.0
2024-07-31 12:10:00,541.0,541.98,540.68,541.68,6846.0,527.1134,528.0682,526.8016,527.7759,6846.0
2024-07-31 12:20:00,541.71,542.0,541.48,541.8,5447.0,527.8051,528.0877,527.581,527.8928,5447.0
2024-07-31 12:30:00,541.98,542.14,541.6,542.0,5930.0,528.0682,528.2241,527.698,528.0877,5930.0
2024-07-31 12:40:00,542.0,542.51,541.7,542.51,5717.0,528.0877,528.5846,527.7954,528.5846,5717.0
2024-07-31 12:50:00,542.38,542.51,542.14,542.25,6220.0,528.4579,528.5846,528.2241,528.3313,6220.0
2024-07-31 13:00:00,542.16,542.93,541.85,542.2,11997.0,528.2436,528.9938,527.9415,528.2826,11997.0
2024-07-31 13:10:00,542.38,542.89,541.5,542.42,10928.0,528.4579,528.9548,527.6005,528.4969,10928.0
2024-07-31 13:20:00,542.2,542.71,542.2,542.57,6533.0,528.2826,528.7795,528.2826,528.6431,6533.0
2024-07-31 13:30:00,542.61,542.75,542.31,542.63,5752.0,528.682,528.8184,528.3897,528.7015,5752.0
2024-07-31 13:40:00,542.73,543.02,540.38,540.7,10813.0,528.799,529.0815,526.5093,526.8211,10813.0
2024-07-31 13:50:00,540.66,541.71,540.51,541.03,5378.0,526.7821,527.8051,526.6359,527.1426,5378.0
2024-07-31 14:00:00,541.06,541.7,540.45,541.44,6151.0,527.1718,527.7954,526.5775,527.5421,6151.0
2024-07-31 14:10:00,541.48,542.24,541.47,542.07,5672.0,527.581,528.3215,527.5713,528.1559,5672.0
2024-07-31 14:20:00,542.13,542.14,541.24,541.68,9535.0,528.2144,528.2241,527.3472,527.7759,9535.0
2024-07-31 14:30:00,541.67,542.09,541.35,541.99,7060.0,527.7662,528.1754,527.4544,528.078,7060.0
2024-07-31 14:40:00,541.93,542.31,541.56,541.75,7551.0,528.0195,528.3897,527.659,527.8441,7551.0
2024-07-31 14:50:00,541.88,542.1,540.81,541.11,16258.0,527.9708,528.1851,526.9282,527.2205,16258.0
2024-07-31 15:00:00,540.81,541.2,540.36,540.85,9893.0,526.9282,527.3082,526.4898,526.9672,9893.0
2024-07-31 15:10:00,540.78,542.39,540.69,542.25,26479.0,526.899,528.4677,526.8113,528.3313,26479.0
2024-07-31 15:20:00,542.16,542.8,541.99,542.56,17000.0,528.2436,528.8672,528.078,528.6333,17000.0
2024-07-31 15:30:00,542.3,542.66,541.27,542.32,30225.0,528.38,528.7308,527.3764,528.3995,30225.0
2024-07-31 15:40:00,542.33,543.21,542.03,542.5,26681.0,528.4092,529.2666,528.1169,528.5749,26681.0
2024-07-31 15:50:00,542.68,542.89,541.2,541.67,61374.0,528.7502,528.9548,527.3082,527.7662,61374.0
2024-08-01 09:30:00,544.04,546.72,541.95,544.39,25953.0,530.0753,532.6865,528.039,530.4163,25953.0
2024-08-01 09:40:00,544.46,544.46,541.08,541.09,13228.0,530.4845,530.4845,527.1913,527.2011,13228.0
2024-08-01 09:50:00,541.71,543.58,541.09,542.49,9639.0,527.8051,529.6271,527.2011,528.5651,9639.0
2024-08-01 10:00:00,541.27,542.72,540.69,541.75,10542.0,527.3764,528.7892,526.8113,527.8441,10542.0
2024-08-01 10:10:00,541.89,542.48,541.6,542.09,6303.0,527.9805,528.5554,527.698,528.1754,6303.0
2024-08-01 10:20:00,542.42,542.69,541.56,542.38,11487.0,528.4969,528.76,527.659,528.4579,11487.0
2024-08-01 10:30:00,541.89,542.36,541.02,542.02,4881.0,527.9805,528.4385,527.1328,528.1072,4881.0
2024-08-01 10:40:00,541.68,543.0,541.43,542.72,7982.0,527.7759,529.062,527.5323,528.7892,7982.0
2024-08-01 10:50:00,542.45,544.26,542.31,543.73,8721.0,528.5261,530.2897,528.3897,529.7733,8721.0
2024-08-01 11:00:00,543.92,544.84,543.64,544.6,8802.0,529.9584,530.8548,529.6856,530.621,8802.0
2024-08-01 11:10:00,544.6,544.73,543.64,544.49,11645.0,530.621,530.7476,529.6856,530.5138,11645.0
2024-08-01 11:20:00,544.56,544.9,543.81,544.09,15611.0,530.582,530.9133,529.8512,530.124,15611.0
2024-08-01 11:30:00,544.27,545.51,544.27,545.25,7163.0,530.2994,531.5076,530.2994,531.2543,7163.0
2024-08-01 11:40:00,545.38,545.69,544.4,544.5,10069.0,531.3809,531.683,530.4261,530.5235,10069.0
2024-08-01 11:50:00,544.69,545.41,544.59,545.41,7176.0,530.7086,531.4102,530.6112,531.4102,7176.0
2024-08-01 12:00:00,545.24,545.83,545.0,545.69,3773.0,531.2445,531.8194,531.0107,531.683,3773.0
2024-08-01 12:10:00,545.8,546.08,544.88,546.08,19877.0,531.7902,532.063,530.8938,532.063,19877.0
2024-08-01 12:20:00,546.19,546.43,545.73,545.96,7618.0,532.1701,532.404,531.722,531.946,7618.0
2024-08-01 12:30:00,545.76,546.37,545.76,545.92,4894.0,531.7512,532.3455,531.7512,531.9071,4894.0
2024-08-01 12:40:00,546.0,546.35,545.56,546.17,6989.0,531.985,532.326,531.5563,532.1507,6989.0
2024-08-01 12:50:00,545.97,546.74,545.97,546.49,4563.0,531.9558,532.706,531.9558,532.4624,4563.0
2024-08-01 13:00:00,546.48,547.0,545.66,546.53,15356.0,532.4527,532.9594,531.6537,532.5014,15356.0
2024-08-01 13:10:00,546.73,547.57,546.71,547.2,5724.0,532.6963,533.5147,532.6768,533.1542,5724.0
2024-08-01 13:20:00,547.31,548.51,547.08,548.5,12290.0,533.2614,534.4306,533.0373,534.4208,12290.0
2024-08-01 13:30:00,548.32,548.93,548.0,548.93,8414.0,534.2455,534.8398,533.9337,534.8398,8414.0
2024-08-01 13:40:00,548.74,549.12,548.0,548.04,13985.0,534.6547,535.0249,533.9337,533.9727,13985.0
2024-08-01 13:50:00,548.04,548.24,547.62,548.19,12382.0,533.9727,534.1675,533.5634,534.1188,12382.0
2024-08-01 14:00:00,548.04,548.04,546.45,546.8,19414.0,533.9727,533.9727,532.4235,532.7645,19414.0
2024-08-01 14:10:00,546.56,546.8,545.74,546.53,17267.0,532.5306,532.7645,531.7317,532.5014,17267.0
2024-08-01 14:20:00,546.67,547.0,545.77,546.4,6879.0,532.6378,532.9594,531.7609,532.3748,6879.0
2024-08-01 14:30:00,546.32,546.62,545.97,546.28,7564.0,532.2968,532.5891,531.9558,532.2578,7564.0
2024-08-01 14:40:00,546.27,546.98,546.07,546.98,5605.0,532.2481,532.9399,532.0532,532.9399,5605.0
2024-08-01 14:50:00,546.43,547.29,546.25,547.25,5627.0,532.404,533.2419,532.2286,533.2029,5627.0
2024-08-01 15:00:00,547.3,547.45,546.85,547.21,7242.0,533.2517,533.3978,532.8132,533.164,7242.0
2024-08-01 15:10:00,547.33,547.34,546.53,546.74,10819.0,533.2809,533.2906,532.5014,532.706,10819.0
2024-08-01 15:20:00,546.76,547.21,546.44,547.01,6199.0,532.7255,533.164,532.4137,532.9691,6199.0
2024-08-01 15:30:00,547.09,548.14,547.01,548.13,10018.0,533.047,534.0701,532.9691,534.0603,10018.0
2024-08-01 15:40:00,548.11,548.59,546.85,547.66,31680.0,534.0409,534.5085,532.8132,533.6024,31680.0
2024-08-01 15:50:00,547.5,548.87,546.71,548.85,62949.0,533.4465,534.7814,532.6768,534.7619,62949.0
2024-08-02 09:30:00,551.12,558.76,550.56,555.58,71855.0,536.9736,544.4175,536.428,541.3191,71855.0
2024-08-02 09:40:00,556.01,561.12,555.34,559.32,59881.0,541.7381,546.7169,541.0853,544.9631,59881.0
2024-08-02 09:50:00,559.45,560.19,556.89,558.58,35705.0,545.0898,545.8108,542.5955,544.2421,35705.0
2024-08-02 10:00:00,558.58,559.1,554.51,554.81,19821.0,544.2421,544.7488,540.2766,540.5689,19821.0
2024-08-02 10:10:00,555.11,555.9,553.35,553.58,14119.0,540.8612,541.6309,539.1464,539.3705,14119.0
2024-08-02 10:20:00,553.2,554.2,551.46,553.51,17696.0,539.0002,539.9745,537.3049,539.3022,17696.0
2024-08-02 10:30:00,552.95,554.18,552.74,554.17,9843.0,538.7566,539.9551,538.552,539.9453,9843.0
2024-08-02 10:40:00,554.29,554.84,549.96,550.56,19441.0,540.0622,540.5981,535.8434,536.428,19441.0
2024-08-02 10:50:00,550.36,551.22,549.76,550.86,28879.0,536.2331,537.071,535.6485,536.7203,28879.0
2024-08-02 11:00:00,551.0,551.0,545.9,546.26,23537.0,536.8567,536.8567,531.8876,532.2383,23537.0
2024-08-02 11:10:00,546.26,546.31,544.44,544.59,22822.0,532.2383,532.2871,530.4651,530.6112,22822.0
2024-08-02 11:20:00,544.75,544.89,541.39,543.04,31422.0,530.7671,530.9035,527.4934,529.101,31422.0
2024-08-02 11:30:00,542.91,543.85,542.54,543.14,9960.0,528.9743,529.8902,528.6138,529.1984,9960.0
2024-08-02 11:40:00,542.6,542.86,541.73,542.45,10754.0,528.6723,528.9256,527.8246,528.5261,10754.0
2024-08-02 11:50:00,542.58,544.43,542.56,543.63,18259.0,528.6528,530.4553,528.6333,529.6759,18259.0
2024-08-02 12:00:00,543.45,545.63,543.16,545.59,18566.0,529.5005,531.6245,529.2179,531.5855,18566.0
2024-08-02 12:10:00,545.28,545.71,544.51,545.54,8820.0,531.2835,531.7025,530.5333,531.5368,8820.0
2024-08-02 12:20:00,545.08,545.85,544.75,545.25,14626.0,531.0886,531.8389,530.7671,531.2543,14626.0
2024-08-02 12:30:00,545.57,546.45,545.16,546.26,15084.0,531.5661,532.4235,531.1666,532.2383,15084.0
2024-08-02 12:40:00,546.26,547.84,545.43,547.84,11718.0,532.2383,533.7778,531.4297,533.7778,11718.0
2024-08-02 12:50:00,547.94,547.95,546.36,546.45,3822.0,533.8752,533.885,532.3358,532.4235,3822.0
2024-08-02 13:00:00,545.95,546.33,545.54,546.07,6091.0,531.9363,532.3065,531.5368,532.0532,6091.0
2024-08-02 13:10:00,546.63,546.63,545.58,546.32,4215.0,532.5988,532.5988,531.5758,532.2968,4215.0
2024-08-02 13:20:00,546.32,547.39,546.17,547.38,10477.0,532.2968,533.3393,532.1507,533.3296,10477.0
2024-08-02 13:30:00,547.02,547.29,546.45,546.68,9712.0,532.9788,533.2419,532.4235,532.6476,9712.0
2024-08-02 13:40:00,546.51,546.81,545.2,546.0,6737.0,532.4819,532.7742,531.2056,531.985,6737.0
2024-08-02 13:50:00,545.94,545.94,544.81,545.07,5785.0,531.9266,531.9266,530.8256,531.0789,5785.0
2024-08-02 14:00:00,545.06,545.44,544.43,545.24,5701.0,531.0691,531.4394,530.4553,531.2445,5701.0
2024-08-02 14:10:00,545.17,547.93,545.16,547.61,11102.0,531.1763,533.8655,531.1666,533.5537,11102.0
2024-08-02 14:20:00,547.61,547.9,546.75,547.74,7570.0,533.5537,533.8362,532.7158,533.6804,7570.0
2024-08-02 14:30:00,547.51,547.9,546.63,546.86,11295.0,533.4563,533.8362,532.5988,532.8229,11295.0
2024-08-02 14:40:00,547.04,547.17,546.61,546.61,3407.0,532.9983,533.125,532.5794,532.5794,3407.0
2024-08-02 14:50:00,546.75,547.09,546.38,546.7,8136.0,532.7158,533.047,532.3553,532.6671,8136.0
2024-08-02 15:00:00,547.03,547.06,546.63,547.06,2965.0,532.9886,533.0178,532.5988,533.0178,2965.0
2024-08-02 15:10:00,546.65,547.54,546.47,547.4,11297.0,532.6183,533.4855,532.443,533.3491,11297.0
2024-08-02 15:20:00,547.51,547.52,546.07,546.35,12197.0,533.4563,533.466,532.0532,532.326,12197.0
2024-08-02 15:30:00,546.4,546.86,545.87,546.21,6712.0,532.3748,532.8229,531.8584,532.1896,6712.0
2024-08-02 15:40:00,546.07,549.01,545.52,548.27,21275.0,532.0532,534.9178,531.5173,534.1968,21275.0
2024-08-02 15:50:00,548.29,548.98,547.66,548.76,74687.0,534.2162,534.8885,533.6024,534.6742,74687.0
2024-08-05 09:30:00,548.24,562.6,548.24,553.7,111360.0,534.1675,548.1589,534.1675,539.4874,111360.0
2024-08-05 09:40:00,554.99,558.91,542.8,542.8,24301.0,540.7443,544.5636,528.8672,528.8672,24301.0
2024-08-05 09:50:00,542.53,546.82,538.77,541.37,53467.0,528.6041,532.784,524.9406,527.4739,53467.0
2024-08-05 10:00:00,541.5,547.77,541.5,544.02,10960.0,527.6005,533.7096,527.6005,530.0558,10960.0
2024-08-05 10:10:00,543.36,545.81,540.2,540.93,17081.0,529.4128,531.7999,526.3339,527.0452,17081.0
2024-08-05 10:20:00,540.86,541.33,538.24,539.76,28946.0,526.977,527.4349,524.4242,525.9052,28946.0
2024-08-05 10:30:00,539.66,542.0,539.38,539.75,9094.0,525.8078,528.0877,525.5349,525.8954,9094.0
2024-08-05 10:40:00,539.61,541.47,539.01,539.5,12906.0,525.759,527.5713,525.1744,525.6519,12906.0
2024-08-05 10:50:00,540.73,542.06,539.98,541.2,15588.0,526.8503,528.1462,526.1195,527.3082,15588.0
2024-08-05 11:00:00,541.43,542.89,540.33,542.16,15731.0,527.5323,528.9548,526.4606,528.2436,15731.0
2024-08-05 11:10:00,542.51,542.51,540.47,540.58,18515.0,528.5846,528.5846,526.597,526.7041,18515.0
2024-08-05 11:20:00,540.49,542.4,540.49,541.79,10634.0,526.6165,528.4774,526.6165,527.8831,10634.0
2024-08-05 11:30:00,541.81,543.66,541.81,542.32,8746.0,527.9026,529.7051,527.9026,528.3995,8746.0
2024-08-05 11:40:00,542.03,543.69,541.43,542.85,11195.0,528.1169,529.7343,527.5323,528.9159,11195.0
2024-08-05 11:50:00,543.08,544.17,542.81,544.11,7576.0,529.14,530.202,528.8769,530.1435,7576.0
2024-08-05 12:00:00,544.22,546.49,544.22,546.15,8505.0,530.2507,532.4624,530.2507,532.1312,8505.0
2024-08-05 12:10:00,546.09,547.45,545.24,546.28,9803.0,532.0727,533.3978,531.2445,532.2578,9803.0
2024-08-05 12:20:00,547.12,547.81,544.49,545.35,13050.0,533.0763,533.7486,530.5138,531.3517,13050.0
2024-08-05 12:30:00,545.35,545.69,544.39,544.68,6112.0,531.3517,531.683,530.4163,530.6989,6112.0
2024-08-05 12:40:00,544.47,544.88,543.49,544.03,6681.0,530.4943,530.8938,529.5394,530.0656,6681.0
2024-08-05 12:50:00,543.75,544.16,543.12,543.57,6481.0,529.7928,530.1922,529.1789,529.6174,6481.0
2024-08-05 13:00:00,543.55,543.71,542.06,542.67,8269.0,529.5979,529.7538,528.1462,528.7405,8269.0
2024-08-05 13:10:00,542.67,542.69,541.8,542.32,4933.0,528.7405,528.76,527.8928,528.3995,4933.0
2024-08-05 13:20:00,542.4,543.54,542.15,543.32,2980.0,528.4774,529.5882,528.2338,529.3738,2980.0
2024-08-05 13:30:00,543.32,543.32,542.6,543.08,3127.0,529.3738,529.3738,528.6723,529.14,3127.0
2024-08-05 13:40:00,543.08,543.23,541.79,543.23,5725.0,529.14,529.2861,527.8831,529.2861,5725.0
2024-08-05 13:50:00,543.2,544.41,543.16,544.24,16163.0,529.2569,530.4358,529.2179,530.2702,16163.0
2024-08-05 14:00:00,544.07,545.8,543.87,545.8,11545.0,530.1046,531.7902,529.9097,531.7902,11545.0
2024-08-05 14:10:00,545.99,546.59,545.59,546.44,6112.0,531.9753,532.5599,531.5855,532.4137,6112.0
2024-08-05 14:20:00,545.9,548.02,545.83,547.13,13348.0,531.8876,533.9532,531.8194,533.086,13348.0
2024-08-05 14:30:00,546.93,547.28,546.0,546.49,10534.0,532.8911,533.2322,531.985,532.4624,10534.0
2024-08-05 14:40:00,546.56,547.95,546.27,547.08,13502.0,532.5306,533.885,532.2481,533.0373,13502.0
2024-08-05 14:50:00,546.8,547.89,546.49,547.04,14651.0,532.7645,533.8265,532.4624,532.9983,14651.0
2024-08-05 15:00:00,547.17,547.72,546.67,547.26,19747.0,533.125,533.6609,532.6378,533.2127,19747.0
2024-08-05 15:10:00,546.96,547.85,546.67,547.24,29935.0,532.9204,533.7875,532.6378,533.1932,29935.0
2024-08-05 15:20:00,547.29,548.56,546.98,546.98,26481.0,533.2419,534.4793,532.9399,532.9399,26481.0
2024-08-05 15:30:00,546.98,547.5,545.67,545.94,21047.0,532.9399,533.4465,531.6635,531.9266,21047.0
2024-08-05 15:40:00,545.63,546.1,545.4,545.46,25641.0,531.6245,532.0825,531.4004,531.4589,25641.0
2024-08-05 15:50:00,545.01,546.95,544.81,545.19,121893.0,531.0204,532.9106,530.8256,531.1958,121893.0
2024-08-06 09:30:00,545.98,547.79,543.47,546.62,26513.0,531.9655,533.7291,529.52,532.5891,26513.0
2024-08-06 09:40:00,547.32,547.41,543.96,544.79,11871.0,533.2711,533.3588,529.9974,530.8061,11871.0
2024-08-06 09:50:00,545.02,548.16,545.02,547.79,8738.0,531.0302,534.0896,531.0302,533.7291,8738.0
2024-08-06 10:00:00,547.85,549.23,546.35,547.55,12206.0,533.7875,535.1321,532.326,533.4952,12206.0
2024-08-06 10:10:00,547.55,548.66,546.43,547.66,5496.0,533.4952,534.5767,532.404,533.6024,5496.0
2024-08-06 10:20:00,546.63,547.85,546.0,547.49,8740.0,532.5988,533.7875,531.985,533.4368,8740.0
2024-08-06 10:30:00,547.27,549.48,547.13,548.38,8213.0,533.2224,535.3757,533.086,534.3039,8213.0
2024-08-06 10:40:00,548.02,548.21,547.38,547.68,3778.0,533.9532,534.1383,533.3296,533.6219,3778.0
2024-08-06 10:50:00,547.3,548.46,546.97,547.2,8273.0,533.2517,534.3819,532.9301,533.1542,8273.0
2024-08-06 11:00:00,547.2,547.43,546.26,546.47,4453.0,533.1542,533.3783,532.2383,532.443,4453.0
2024-08-06 11:10:00,546.12,547.25,545.65,546.34,7898.0,532.1019,533.2029,531.644,532.3163,7898.0
2024-08-06 11:20:00,546.54,546.91,545.66,546.14,10171.0,532.5112,532.8717,531.6537,532.1214,10171.0
2024-08-06 11:30:00,546.05,546.26,545.16,545.94,16931.0,532.0337,532.2383,531.1666,531.9266,16931.0
2024-08-06 11:40:00,545.98,547.09,545.47,546.86,7997.0,531.9655,533.047,531.4686,532.8229,7997.0
2024-08-06 11:50:00,546.84,547.59,546.41,546.88,5732.0,532.8035,533.5342,532.3845,532.8424,5732.0
2024-08-06 12:00:00,547.0,547.59,547.0,547.47,4158.0,532.9594,533.5342,532.9594,533.4173,4158.0
2024-08-06 12:10:00,547.47,547.58,546.75,547.58,4029.0,533.4173,533.5245,532.7158,533.5245,4029.0
2024-08-06 12:20:00,547.21,547.49,546.28,547.45,11855.0,533.164,533.4368,532.2578,533.3978,11855.0
2024-08-06 12:30:00,547.42,547.64,546.14,546.55,8193.0,533.3686,533.5829,532.1214,532.5209,8193.0
2024-08-06 12:40:00,546.3,546.67,544.69,544.69,6505.0,532.2773,532.6378,530.7086,530.7086,6505.0
2024-08-06 12:50:00,544.7,545.81,544.34,545.71,11766.0,530.7184,531.7999,530.3676,531.7025,11766.0
2024-08-06 13:00:00,545.62,546.84,545.62,546.45,3427.0,531.6148,532.8035,531.6148,532.4235,3427.0
2024-08-06 13:10:00,546.55,547.53,546.55,546.98,7318.0,532.5209,533.4757,532.5209,532.9399,7318.0
2024-08-06 13:20:00,546.63,547.27,546.63,547.17,3556.0,532.5988,533.2224,532.5988,533.125,3556.0
2024-08-06 13:30:00,547.45,547.67,546.78,547.19,2924.0,533.3978,533.6122,532.745,533.1445,2924.0
2024-08-06 13:40:00,547.66,548.14,547.39,547.51,5103.0,533.6024,534.0701,533.3393,533.4563,5103.0
2024-08-06 13:50:00,547.13,548.03,547.13,547.38,4682.0,533.086,533.9629,533.086,533.3296,4682.0
2024-08-06 14:00:00,547.38,547.6,546.4,546.61,5657.0,533.3296,533.544,532.3748,532.5794,5657.0
2024-08-06 14:10:00,546.35,546.71,545.97,546.42,7545.0,532.326,532.6768,531.9558,532.3942,7545.0
2024-08-06 14:20:00,546.65,547.34,545.88,547.13,6572.0,532.6183,533.2906,531.8681,533.086,6572.0
2024-08-06 14:30:00,547.34,548.16,547.34,548.16,6032.0,533.2906,534.0896,533.2906,534.0896,6032.0
2024-08-06 14:40:00,547.76,548.41,547.7,548.0,4585.0,533.6998,534.3332,533.6414,533.9337,4585.0
2024-08-06 14:50:00,548.35,548.86,547.14,547.23,7084.0,534.2747,534.7716,533.0958,533.1834,7084.0
2024-08-06 15:00:00,547.3,547.3,545.22,545.43,14643.0,533.2517,533.2517,531.225,531.4297,14643.0
2024-08-06 15:10:00,545.44,545.64,544.55,545.04,17022.0,531.4394,531.6343,530.5722,531.0497,17022.0
2024-08-06 15:20:00,545.01,546.13,545.01,545.51,13116.0,531.0204,532.1117,531.0204,531.5076,13116.0
2024-08-06 15:30:00,545.54,545.55,544.92,545.06,7277.0,531.5368,531.5466,530.9327,531.0691,7277.0
2024-08-06 15:40:00,545.22,545.22,542.81,542.81,22109.0,531.225,531.225,528.8769,528.8769,22109.0
2024-08-06 15:50:00,542.86,543.07,541.14,541.17,83800.0,528.9256,529.1302,527.2498,527.279,83800.0
2024-08-07 09:30:00,539.87,541.0,536.73,538.22,39858.0,526.0124,527.1134,522.953,524.4047,39858.0
2024-08-07 09:40:00,538.63,539.71,537.4,537.67,23665.0,524.8042,525.8565,523.6058,523.8688,23665.0
2024-08-07 09:50:00,537.97,543.62,537.92,543.05,27262.0,524.1611,529.6661,524.1124,529.1107,27262.0
2024-08-07 10:00:00,543.29,547.04,542.85,547.04,15467.0,529.3446,532.9983,528.9159,532.9983,15467.0
2024-08-07 10:10:00,547.26,547.3,545.39,546.31,18696.0,533.2127,533.2517,531.3907,532.2871,18696.0
2024-08-07 10:20:00,546.01,546.75,544.36,545.58,6252.0,531.9948,532.7158,530.3871,531.5758,6252.0
2024-08-07 10:30:00,546.08,547.91,546.08,547.21,8760.0,532.063,533.846,532.063,533.164,8760.0
2024-08-07 10:40:00,546.95,548.68,546.9,548.68,15927.0,532.9106,534.5962,532.8619,534.5962,15927.0
2024-08-07 10:50:00,548.73,550.96,548.73,550.24,13062.0,534.6449,536.8177,534.6449,536.1162,13062.0
2024-08-07 11:00:00,550.53,550.68,548.93,549.37,5761.0,536.3987,536.5449,534.8398,535.2685,5761.0
2024-08-07 11:10:00,549.86,550.99,549.85,549.85,12323.0,535.7459,536.8469,535.7362,535.7362,12323.0
2024-08-07 11:20:00,549.91,551.72,549.85,551.52,10011.0,535.7947,537.5582,535.7362,537.3633,10011.0
2024-08-07 11:30:00,551.51,552.17,550.6,552.17,17204.0,537.3536,537.9966,536.4669,537.9966,17204.0
2024-08-07 11:40:00,552.05,552.05,550.11,550.41,5759.0,537.8797,537.8797,535.9895,536.2818,5759.0
2024-08-07 11:50:00,550.21,550.28,548.01,548.56,21980.0,536.087,536.1552,533.9434,534.4793,21980.0
2024-08-07 12:00:00,548.1,548.71,547.09,547.09,17048.0,534.0311,534.6255,533.047,533.047,17048.0
2024-08-07 12:10:00,546.96,548.08,546.85,547.19,17811.0,532.9204,534.0116,532.8132,533.1445,17811.0
2024-08-07 12:20:00,547.21,547.73,546.08,547.33,37941.0,533.164,533.6706,532.063,533.2809,37941.0
2024-08-07 12:30:00,547.62,547.7,547.0,547.05,5803.0,533.5634,533.6414,532.9594,533.0081,5803.0
2024-08-07 12:40:00,546.85,547.21,546.37,547.02,11473.0,532.8132,533.164,532.3455,532.9788,11473.0
2024-08-07 12:50:00,547.73,548.35,546.98,547.21,9270.0,533.6706,534.2747,532.9399,533.164,9270.0
2024-08-07 13:00:00,547.2,548.7,547.2,548.46,4262.0,533.1542,534.6157,533.1542,534.3819,4262.0
2024-08-07 13:10:00,548.67,549.09,548.49,548.94,5138.0,534.5865,534.9957,534.4111,534.8496,5138.0
2024-08-07 13:20:00,549.07,550.71,549.07,549.76,11516.0,534.9762,536.5741,534.9762,535.6485,11516.0
2024-08-07 13:30:00,549.94,551.75,549.94,551.19,4872.0,535.8239,537.5874,535.8239,537.0418,4872.0
2024-08-07 13:40:00,551.4,551.55,550.14,550.28,14318.0,537.2464,537.3926,536.0188,536.1552,14318.0
2024-08-07 13:50:00,550.4,550.64,550.0,550.58,4816.0,536.2721,536.5059,535.8823,536.4475,4816.0
2024-08-07 14:00:00,550.76,550.87,550.1,550.28,6807.0,536.6228,536.73,535.9798,536.1552,6807.0
2024-08-07 14:10:00,550.28,550.64,549.29,549.85,8476.0,536.1552,536.5059,535.1906,535.7362,8476.0
2024-08-07 14:20:00,550.16,550.42,549.31,549.72,4961.0,536.0382,536.2916,535.2101,535.6095,4961.0
2024-08-07 14:30:00,549.29,549.72,548.68,548.9,10991.0,535.1906,535.6095,534.5962,534.8106,10991.0
2024-08-07 14:40:00,549.09,549.93,549.08,549.58,4890.0,534.9957,535.8141,534.986,535.4731,4890.0
2024-08-07 14:50:00,549.46,549.77,549.17,549.49,6840.0,535.3562,535.6582,535.0737,535.3854,6840.0
2024-08-07 15:00:00,549.49,550.18,549.4,549.51,8621.0,535.3854,536.0577,535.2977,535.4049,8621.0
2024-08-07 15:10:00,549.9,550.58,549.9,550.58,7919.0,535.7849,536.4475,535.7849,536.4475,7919.0
2024-08-07 15:20:00,550.4,550.71,549.82,550.71,7657.0,536.2721,536.5741,535.707,536.5741,7657.0
2024-08-07 15:30:00,550.34,551.45,550.17,550.96,12635.0,536.2136,537.2951,536.048,536.8177,12635.0
2024-08-07 15:40:00,550.74,551.05,549.9,550.84,16694.0,536.6034,536.9054,535.7849,536.7008,16694.0
2024-08-07 15:50:00,550.74,550.97,548.11,548.73,90441.0,536.6034,536.8274,534.0409,534.6449,90441.0
2024-08-08 09:30:00,545.51,548.21,543.69,547.7,21634.0,531.5076,534.1383,529.7343,533.6414,21634.0
2024-08-08 09:40:00,548.2,551.06,547.18,548.81,10201.0,534.1285,536.9151,533.1347,534.7229,10201.0
2024-08-08 09:50:00,549.15,551.49,549.11,551.46,6326.0,535.0542,537.3341,535.0152,537.3049,6326.0
2024-08-08 10:00:00,551.46,552.87,551.02,551.25,17388.0,537.3049,538.6787,536.8762,537.1003,17388.0
2024-08-08 10:10:00,551.33,552.85,551.32,551.8,5958.0,537.1782,538.6592,537.1685,537.6361,5958.0
2024-08-08 10:20:00,551.36,553.27,551.26,553.26,5753.0,537.2074,539.0684,537.11,539.0587,5753.0
2024-08-08 10:30:00,552.9,553.69,552.61,552.76,10035.0,538.7079,539.4776,538.4254,538.5715,10035.0
2024-08-08 10:40:00,552.53,552.63,550.39,550.52,5976.0,538.3474,538.4448,536.2623,536.389,5976.0
2024-08-08 10:50:00,550.43,550.78,550.33,550.62,10462.0,536.3013,536.6423,536.2039,536.4864,10462.0
2024-08-08 11:00:00,550.84,552.03,550.84,552.03,6100.0,536.7008,537.8602,536.7008,537.8602,6100.0
2024-08-08 11:10:00,552.02,552.06,550.77,551.22,6029.0,537.8505,537.8895,536.6326,537.071,6029.0
2024-08-08 11:20:00,551.2,552.16,551.02,551.47,5613.0,537.0515,537.9869,536.8762,537.3146,5613.0
2024-08-08 11:30:00,551.63,551.63,550.29,550.31,3711.0,537.4705,537.4705,536.1649,536.1844,3711.0
2024-08-08 11:40:00,550.28,550.98,550.03,550.98,4689.0,536.1552,536.8372,535.9116,536.8372,4689.0
2024-08-08 11:50:00,550.98,551.88,550.98,551.64,5799.0,536.8372,537.7141,536.8372,537.4802,5799.0
2024-08-08 12:00:00,551.54,552.03,550.85,550.85,5844.0,537.3828,537.8602,536.7105,536.7105,5844.0
2024-08-08 12:10:00,550.93,551.29,550.73,551.1,3242.0,536.7885,537.1392,536.5936,536.9541,3242.0
2024-08-08 12:20:00,551.07,551.34,550.58,551.05,3476.0,536.9249,537.188,536.4475,536.9054,3476.0
2024-08-08 12:30:00,551.27,551.28,549.74,549.76,4326.0,537.1197,537.1295,535.629,535.6485,4326.0
2024-08-08 12:40:00,549.6,549.6,548.85,549.15,3864.0,535.4926,535.4926,534.7619,535.0542,3864.0
2024-08-08 12:50:00,549.07,549.51,548.89,549.12,5348.0,534.9762,535.4049,534.8008,535.0249,5348.0
2024-08-08 13:00:00,549.38,549.41,548.13,548.33,10226.0,535.2783,535.3075,534.0603,534.2552,10226.0
2024-08-08 13:10:00,548.44,548.69,547.65,548.3,10200.0,534.3624,534.606,533.5927,534.226,10200.0
2024-08-08 13:20:00,548.4,549.06,548.4,549.06,5711.0,534.3234,534.9665,534.3234,534.9665,5711.0
2024-08-08 13:30:00,549.21,549.54,548.94,549.28,3034.0,535.1126,535.4342,534.8496,535.1808,3034.0
2024-08-08 13:40:00,549.43,549.43,548.56,548.98,3999.0,535.327,535.327,534.4793,534.8885,3999.0
2024-08-08 13:50:00,548.99,549.48,548.98,549.4,5382.0,534.8983,535.3757,534.8885,535.2977,5382.0
2024-08-08 14:00:00,549.38,550.83,549.28,550.83,6538.0,535.2783,536.691,535.1808,536.691,6538.0
2024-08-08 14:10:00,550.89,550.9,549.99,550.47,4187.0,536.7495,536.7592,535.8726,536.3403,4187.0
2024-08-08 14:20:00,550.46,550.9,550.08,550.65,7004.0,536.3305,536.7592,535.9603,536.5157,7004.0
2024-08-08 14:30:00,550.84,551.26,550.73,550.91,6817.0,536.7008,537.11,536.5936,536.769,6817.0
2024-08-08 14:40:00,550.97,551.74,550.73,551.6,7954.0,536.8274,537.5777,536.5936,537.4413,7954.0
2024-08-08 14:50:00,551.62,551.88,551.28,551.64,8409.0,537.4608,537.7141,537.1295,537.4802,8409.0
2024-08-08 15:00:00,551.56,552.34,551.23,552.34,6051.0,537.4023,538.1623,537.0808,538.1623,6051.0
2024-08-08 15:10:00,552.26,552.33,551.79,551.79,7431.0,538.0843,538.1525,537.6264,537.6264,7431.0
2024-08-08 15:20:00,551.93,551.97,551.46,551.58,7698.0,537.7628,537.8018,537.3049,537.4218,7698.0
2024-08-08 15:30:00,551.47,551.58,550.66,551.23,11454.0,537.3146,537.4218,536.5254,537.0808,11454.0
2024-08-08 15:40:00,551.23,551.85,550.69,551.11,13379.0,537.0808,537.6849,536.5546,536.9639,13379.0
2024-08-08 15:50:00,551.37,552.21,550.49,551.89,57225.0,537.2172,538.0356,536.3598,537.7238,57225.0
2024-08-09 09:30:00,552.16,553.62,550.56,552.89,31489.0,537.9869,539.4094,536.428,538.6982,31489.0
2024-08-09 09:40:00,552.63,552.9,549.0,549.0,14220.0,538.4448,538.7079,534.908,534.908,14220.0
2024-08-09 09:50:00,549.0,551.51,548.12,551.2,18496.0,534.908,537.3536,534.0506,537.0515,18496.0
2024-08-09 10:00:00,551.59,551.93,550.25,550.6,9754.0,537.4315,537.7628,536.1259,536.4669,9754.0
2024-08-09 10:10:00,550.32,550.79,549.31,549.86,7967.0,536.1941,536.6521,535.2101,535.7459,7967.0
2024-08-09 10:20:00,550.06,550.6,549.45,549.91,8266.0,535.9408,536.4669,535.3465,535.7947,8266.0
2024-08-09 10:30:00,550.28,550.55,550.0,550.23,4240.0,536.1552,536.4182,535.8823,536.1064,4240.0
2024-08-09 10:40:00,550.04,550.83,549.79,549.86,5663.0,535.9213,536.691,535.6777,535.7459,5663.0
2024-08-09 10:50:00,550.25,551.03,549.66,551.03,6225.0,536.1259,536.8859,535.5511,536.8859,6225.0
2024-08-09 11:00:00,551.18,551.98,550.61,551.67,5404.0,537.0321,537.8115,536.4767,537.5095,5404.0
2024-08-09 11:10:00,551.74,551.74,550.73,551.2,4738.0,537.5777,537.5777,536.5936,537.0515,4738.0
2024-08-09 11:20:00,551.02,551.43,550.82,551.13,4033.0,536.8762,537.2756,536.6813,536.9833,4033.0
2024-08-09 11:30:00,550.69,551.56,550.69,551.56,5373.0,536.5546,537.4023,536.5546,537.4023,5373.0
2024-08-09 11:40:00,551.44,552.27,551.44,551.94,8916.0,537.2854,538.0941,537.2854,537.7725,8916.0
2024-08-09 11:50:00,551.75,552.64,551.55,551.66,10964.0,537.5874,538.4546,537.3926,537.4997,10964.0
2024-08-09 12:00:00,551.86,552.07,551.54,551.93,3485.0,537.6946,537.8992,537.3828,537.7628,3485.0
2024-08-09 12:10:00,552.15,552.21,551.53,551.56,3238.0,537.9772,538.0356,537.3731,537.4023,3238.0
2024-08-09 12:20:00,551.93,551.93,551.24,551.42,3504.0,537.7628,537.7628,537.0905,537.2659,3504.0
2024-08-09 12:30:00,551.49,552.36,551.49,551.92,4744.0,537.3341,538.1818,537.3341,537.7531,4744.0
2024-08-09 12:40:00,552.3,552.45,551.75,551.76,6115.0,538.1233,538.2695,537.5874,537.5972,6115.0
2024-08-09 12:50:00,551.95,552.68,551.5,552.46,7755.0,537.7823,538.4936,537.3438,538.2792,7755.0
2024-08-09 13:00:00,552.46,552.81,552.37,552.81,5942.0,538.2792,538.6202,538.1915,538.6202,5942.0
2024-08-09 13:10:00,552.6,553.08,552.59,552.59,3235.0,538.4156,538.8833,538.4059,538.4059,3235.0
2024-08-09 13:20:00,552.87,553.2,552.55,553.07,3564.0,538.6787,539.0002,538.3669,538.8735,3564.0
2024-08-09 13:30:00,552.99,553.14,551.99,551.99,3780.0,538.7956,538.9417,537.8213,537.8213,3780.0
2024-08-09 13:40:00,552.33,552.37,551.69,552.1,4117.0,538.1525,538.1915,537.529,537.9284,4117.0
2024-08-09 13:50:00,552.0,552.02,551.38,551.39,6098.0,537.831,537.8505,537.2269,537.2367,6098.0
2024-08-09 14:00:00,551.19,551.26,550.72,550.73,2599.0,537.0418,537.11,536.5839,536.5936,2599.0
2024-08-09 14:10:00,550.96,550.96,550.2,550.2,8214.0,536.8177,536.8177,536.0772,536.0772,8214.0
2024-08-09 14:20:00,550.22,550.66,550.16,550.52,8245.0,536.0967,536.5254,536.0382,536.389,8245.0
2024-08-09 14:30:00,550.52,550.76,550.33,550.67,4027.0,536.389,536.6228,536.2039,536.5351,4027.0
2024-08-09 14:40:00,550.68,551.38,550.55,550.92,5807.0,536.5449,537.2269,536.4182,536.7787,5807.0
2024-08-09 14:50:00,550.87,551.64,550.5,551.64,6544.0,536.73,537.4802,536.3695,537.4802,6544.0
2024-08-09 15:00:00,551.67,551.97,551.43,551.95,3902.0,537.5095,537.8018,537.2756,537.7823,3902.0
2024-08-09 15:10:00,551.83,552.04,551.53,551.73,3023.0,537.6654,537.87,537.3731,537.5679,3023.0
2024-08-09 15:20:00,551.63,551.65,551.12,551.12,3920.0,537.4705,537.49,536.9736,536.9736,3920.0
2024-08-09 15:30:00,551.39,552.1,551.38,551.75,7015.0,537.2367,537.9284,537.2269,537.5874,7015.0
2024-08-09 15:40:00,551.65,551.66,550.72,551.07,10044.0,537.49,537.4997,536.5839,536.9249,10044.0
2024-08-09 15:50:00,551.26,551.91,550.46,551.68,52024.0,537.11,537.7433,536.3305,537.5192,52024.0
2024-08-12 09:30:00,551.07,551.07,551.07,551.07,100.0,536.9249,536.9249,536.9249,536.9249,100.0
2024-08-12 09:40:00,550.55,551.72,550.4,550.7,14976.0,536.4182,537.5582,536.2721,536.5644,14976.0
2024-08-12 09:50:00,551.14,552.66,550.68,552.28,16888.0,536.9931,538.4741,536.5449,538.1038,16888.0
2024-08-12 10:00:00,552.16,553.37,551.98,552.21,5849.0,537.9869,539.1658,537.8115,538.0356,5849.0
2024-08-12 10:10:00,552.84,553.55,551.92,552.05,4198.0,538.6494,539.3412,537.7531,537.8797,4198.0
2024-08-12 10:20:00,551.82,552.39,551.0,552.38,3836.0,537.6556,538.211,536.8567,538.2013,3836.0
2024-08-12 10:30:00,552.38,553.06,552.11,552.81,2967.0,538.2013,538.8638,537.9382,538.6202,2967.0
2024-08-12 10:40:00,552.81,553.57,552.81,553.3,3306.0,538.6202,539.3607,538.6202,539.0976,3306.0
2024-08-12 10:50:00,553.4,555.1,553.28,554.56,16490.0,539.1951,540.8514,539.0782,540.3253,16490.0
2024-08-12 11:00:00,554.78,556.12,554.59,554.59,15317.0,540.5397,541.8453,540.3545,540.3545,15317.0
2024-08-12 11:10:00,554.54,555.28,554.12,554.12,3396.0,540.3058,541.0268,539.8966,539.8966,3396.0
2024-08-12 11:20:00,554.53,554.77,553.94,554.3,5148.0,540.2961,540.5299,539.7212,540.072,5148.0
2024-08-12 11:30:00,554.18,554.73,554.18,554.53,3739.0,539.9551,540.4909,539.9551,540.2961,3739.0
2024-08-12 11:40:00,554.34,554.6,553.96,554.35,5792.0,540.1109,540.3643,539.7407,540.1207,5792.0
2024-08-12 11:50:00,554.32,555.89,554.31,555.77,5460.0,540.0915,541.6212,540.0817,541.5042,5460.0
2024-08-12 12:00:00,555.75,556.47,555.74,556.25,16502.0,541.4848,542.1863,541.475,541.9719,16502.0
2024-08-12 12:10:00,556.26,557.15,556.04,556.57,15587.0,541.9817,542.8488,541.7673,542.2837,15587.0
2024-08-12 12:20:00,556.08,556.72,555.57,555.57,4617.0,541.8063,542.4299,541.3094,541.3094,4617.0
2024-08-12 12:30:00,555.66,556.02,555.14,555.24,5181.0,541.3971,541.7478,540.8904,540.9878,5181.0
2024-08-12 12:40:00,555.34,556.51,555.34,556.1,6233.0,541.0853,542.2252,541.0853,541.8258,6233.0
2024-08-12 12:50:00,555.76,556.24,555.72,556.23,3219.0,541.4945,541.9622,541.4555,541.9524,3219.0
2024-08-12 13:00:00,555.75,555.75,555.13,555.31,2851.0,541.4848,541.4848,540.8807,541.056,2851.0
2024-08-12 13:10:00,555.06,555.31,554.89,555.2,4618.0,540.8125,541.056,540.6468,540.9489,4618.0
2024-08-12 13:20:00,555.12,555.54,554.36,554.99,4665.0,540.8709,541.2801,540.1304,540.7443,4665.0
2024-08-12 13:30:00,555.1,556.27,554.93,556.1,11236.0,540.8514,541.9914,540.6858,541.8258,11236.0
2024-08-12 13:40:00,555.96,556.5,555.81,556.24,8040.0,541.6894,542.2155,541.5432,541.9622,8040.0
2024-08-12 13:50:00,556.11,556.48,555.79,556.2,7071.0,541.8355,542.196,541.5237,541.9232,7071.0
2024-08-12 14:00:00,556.23,556.43,555.97,556.09,5429.0,541.9524,542.1473,541.6991,541.816,5429.0
2024-08-12 14:10:00,556.1,557.26,556.1,556.91,7165.0,541.8258,542.956,541.8258,542.615,7165.0
2024-08-12 14:20:00,557.06,557.34,556.51,557.04,12652.0,542.7611,543.0339,542.2252,542.7416,12652.0
2024-08-12 14:30:00,557.01,557.14,556.7,556.94,3659.0,542.7124,542.8391,542.4104,542.6442,3659.0
2024-08-12 14:40:00,556.98,557.5,556.64,557.07,7511.0,542.6832,543.1898,542.3519,542.7709,7511.0
2024-08-12 14:50:00,557.0,557.3,556.97,557.25,5234.0,542.7027,542.995,542.6734,542.9462,5234.0
2024-08-12 15:00:00,557.15,557.56,557.05,557.27,3079.0,542.8488,543.2483,542.7514,542.9657,3079.0
2024-08-12 15:10:00,556.99,557.08,556.28,556.28,4654.0,542.6929,542.7806,542.0011,542.0011,4654.0
2024-08-12 15:20:00,556.29,557.02,556.29,556.55,10784.0,542.0109,542.7222,542.0109,542.2642,10784.0
2024-08-12 15:30:00,556.33,556.91,556.13,556.53,9721.0,542.0499,542.615,541.855,542.2447,9721.0
2024-08-12 15:40:00,556.41,556.44,554.92,555.56,12185.0,542.1278,542.157,540.6761,541.2996,12185.0
2024-08-12 15:50:00,555.37,556.96,554.9,556.76,44292.0,541.1145,542.6637,540.6566,542.4688,44292.0
2024-08-13 09:30:00,556.9,558.31,556.5,557.79,24852.0,542.6052,543.979,542.2155,543.4724,24852.0
2024-08-13 09:40:00,558.0,558.9,557.52,558.29,8162.0,543.677,544.5539,543.2093,543.9596,8162.0
2024-08-13 09:50:00,558.69,558.95,556.45,556.79,5965.0,544.3493,544.6026,542.1668,542.4981,5965.0
2024-08-13 10:00:00,557.2,557.21,553.01,553.01,13489.0,542.8975,542.9073,538.8151,538.8151,13489.0
2024-08-13 10:10:00,553.38,553.87,552.31,552.86,9904.0,539.1756,539.653,538.1331,538.6689,9904.0
2024-08-13 10:20:00,552.89,553.16,552.5,553.16,4653.0,538.6982,538.9612,538.3182,538.9612,4653.0
2024-08-13 10:30:00,553.31,554.11,552.39,554.11,6772.0,539.1074,539.8868,538.211,539.8868,6772.0
2024-08-13 10:40:00,554.27,554.42,553.4,554.25,4534.0,540.0427,540.1889,539.1951,540.0233,4534.0
2024-08-13 10:50:00,554.24,554.7,553.85,554.7,4068.0,540.0135,540.4617,539.6335,540.4617,4068.0
2024-08-13 11:00:00,554.57,555.15,554.24,554.51,4526.0,540.335,540.9002,540.0135,540.2766,4526.0
2024-08-13 11:10:00,554.38,554.66,553.91,554.37,5292.0,540.1499,540.4227,539.692,540.1402,5292.0
2024-08-13 11:20:00,554.24,554.51,553.59,553.8,5311.0,540.0135,540.2766,539.3802,539.5848,5311.0
2024-08-13 11:30:00,553.89,554.54,553.75,554.35,6201.0,539.6725,540.3058,539.5361,540.1207,6201.0
2024-08-13 11:40:00,554.54,555.25,553.92,555.11,4732.0,540.3058,540.9976,539.7017,540.8612,4732.0
2024-08-13 11:50:00,555.05,556.12,554.92,555.98,10694.0,540.8027,541.8453,540.6761,541.7088,10694.0
2024-08-13 12:00:00,555.79,556.42,555.72,555.88,4046.0,541.5237,542.1376,541.4555,541.6114,4046.0
2024-08-13 12:10:00,555.77,556.01,555.59,555.69,2352.0,541.5042,541.7381,541.3289,541.4263,2352.0
2024-08-13 12:20:00,555.54,556.17,555.54,555.68,3800.0,541.2801,541.894,541.2801,541.4165,3800.0
2024-08-13 12:30:00,555.74,556.21,555.71,555.71,1831.0,541.475,541.9329,541.4458,541.4458,1831.0
2024-08-13 12:40:00,555.63,555.99,555.63,555.98,2135.0,541.3678,541.7186,541.3678,541.7088,2135.0
2024-08-13 12:50:00,555.71,556.06,555.48,555.91,3419.0,541.4458,541.7868,541.2217,541.6406,3419.0
2024-08-13 13:00:00,555.76,555.76,555.17,555.28,2241.0,541.4945,541.4945,540.9196,541.0268,2241.0
2024-08-13 13:10:00,555.2,555.55,554.92,555.54,7085.0,540.9489,541.2899,540.6761,541.2801,7085.0
2024-08-13 13:20:00,555.38,555.85,555.38,555.66,3203.0,541.1242,541.5822,541.1242,541.3971,3203.0
2024-08-13 13:30:00,555.75,556.22,555.75,556.22,3080.0,541.4848,541.9427,541.4848,541.9427,3080.0
2024-08-13 13:40:00,556.19,556.3,555.71,556.13,5988.0,541.9135,542.0206,541.4458,541.855,5988.0
2024-08-13 13:50:00,556.36,556.91,556.31,556.59,7418.0,542.0791,542.615,542.0304,542.3032,7418.0
2024-08-13 14:00:00,556.92,557.0,556.48,556.86,6285.0,542.6247,542.7027,542.196,542.5663,6285.0
2024-08-13 14:10:00,556.86,557.25,556.74,556.87,5723.0,542.5663,542.9462,542.4493,542.576,5723.0
2024-08-13 14:20:00,557.01,557.12,556.75,557.0,2972.0,542.7124,542.8196,542.4591,542.7027,2972.0
2024-08-13 14:30:00,557.06,557.59,556.8,556.89,6884.0,542.7611,543.2775,542.5078,542.5955,6884.0
2024-08-13 14:40:00,556.94,557.11,556.25,556.68,5865.0,542.6442,542.8098,541.9719,542.3909,5865.0
2024-08-13 14:50:00,556.68,557.08,556.54,557.07,4863.0,542.3909,542.7806,542.2545,542.7709,4863.0
2024-08-13 15:00:00,556.93,557.92,556.87,557.64,7704.0,542.6345,543.5991,542.576,543.3262,7704.0
2024-08-13 15:10:00,557.7,557.72,557.25,557.6,7821.0,543.3847,543.4042,542.9462,543.2873,7821.0
2024-08-13 15:20:00,557.61,558.53,557.49,558.53,6211.0,543.297,544.1934,543.1801,544.1934,6211.0
2024-08-13 15:30:00,558.5,558.58,557.86,558.58,11623.0,544.1642,544.2421,543.5406,544.2421,11623.0
2024-08-13 15:40:00,558.64,559.15,558.39,559.15,18563.0,544.3006,544.7975,544.057,544.7975,18563.0
2024-08-13 15:50:00,559.04,559.69,558.14,559.1,60184.0,544.6903,545.3236,543.8134,544.7488,60184.0
2024-08-14 09:30:00,558.08,560.56,557.0,559.74,26936.0,543.7549,546.1713,542.7027,545.3723,26936.0
2024-08-14 09:40:00,559.78,563.01,559.76,562.56,10748.0,545.4113,548.5584,545.3918,548.1199,10748.0
2024-08-14 09:50:00,563.21,563.71,561.77,562.16,14305.0,548.7533,549.2404,547.3502,547.7302,14305.0
2024-08-14 10:00:00,562.15,563.09,561.84,562.28,6877.0,547.7205,548.6363,547.4184,547.8471,6877.0
2024-08-14 10:10:00,563.06,564.22,563.05,563.74,7220.0,548.6071,549.7373,548.5974,549.2697,7220.0
2024-08-14 10:20:00,563.56,564.03,563.0,563.25,6569.0,549.0943,549.5522,548.5487,548.7922,6569.0
2024-08-14 10:30:00,563.39,563.9,562.88,562.88,5403.0,548.9286,549.4256,548.4317,548.4317,5403.0
2024-08-14 10:40:00,563.12,563.13,562.25,562.25,3119.0,548.6656,548.6753,547.8179,547.8179,3119.0
2024-08-14 10:50:00,562.09,562.29,561.33,561.85,5276.0,547.662,547.8569,546.9215,547.4282,5276.0
2024-08-14 11:00:00,561.46,562.04,561.35,561.66,3348.0,547.0482,547.6133,546.941,547.2431,3348.0
2024-08-14 11:10:00,561.99,562.42,561.63,562.42,2491.0,547.5646,547.9835,547.2138,547.9835,2491.0
2024-08-14 11:20:00,562.54,562.74,562.22,562.52,2721.0,548.1005,548.2953,547.7887,548.081,2721.0
2024-08-14 11:30:00,562.54,563.03,562.39,562.6,2254.0,548.1005,548.5779,547.9543,548.1589,2254.0
2024-08-14 11:40:00,562.43,562.43,561.78,561.78,1919.0,547.9933,547.9933,547.36,547.36,1919.0
2024-08-14 11:50:00,561.87,562.48,561.87,562.34,2804.0,547.4477,548.042,547.4477,547.9056,2804.0
2024-08-14 12:00:00,562.4,563.05,562.33,562.89,3111.0,547.9641,548.5974,547.8959,548.4415,3111.0
2024-08-14 12:10:00,562.95,563.17,562.11,562.11,6794.0,548.4999,548.7143,547.6815,547.6815,6794.0
2024-08-14 12:20:00,562.23,562.66,562.04,562.27,2099.0,547.7984,548.2174,547.6133,547.8374,2099.0
2024-08-14 12:30:00,562.39,563.02,562.17,562.51,2980.0,547.9543,548.5681,547.74,548.0712,2980.0
2024-08-14 12:40:00,562.6,562.77,562.2,562.41,2685.0,548.1589,548.3246,547.7692,547.9738,2685.0
2024-08-14 12:50:00,562.16,562.99,562.16,562.59,1521.0,547.7302,548.5389,547.7302,548.1492,1521.0
2024-08-14 13:00:00,562.63,562.63,562.38,562.61,1268.0,548.1882,548.1882,547.9446,548.1687,1268.0
2024-08-14 13:10:00,562.48,562.48,562.0,562.38,4580.0,548.042,548.042,547.5743,547.9446,4580.0
2024-08-14 13:20:00,561.89,562.49,561.88,562.43,1937.0,547.4671,548.0517,547.4574,547.9933,1937.0
2024-08-14 13:30:00,562.51,563.03,562.11,563.03,2381.0,548.0712,548.5779,547.6815,548.5779,2381.0
2024-08-14 13:40:00,563.24,563.3,562.77,562.91,3692.0,548.7825,548.841,548.3246,548.461,3692.0
2024-08-14 13:50:00,562.8,563.04,562.74,562.97,2024.0,548.3538,548.5876,548.2953,548.5194,2024.0
2024-08-14 14:00:00,562.88,563.22,562.83,563.21,3970.0,548.4317,548.763,548.383,548.7533,3970.0
2024-08-14 14:10:00,563.17,563.27,562.89,562.89,2124.0,548.7143,548.8117,548.4415,548.4415,2124.0
2024-08-14 14:20:00,562.89,562.99,562.61,562.7,4913.0,548.4415,548.5389,548.1687,548.2564,4913.0
2024-08-14 14:30:00,562.7,563.74,562.7,563.25,3872.0,548.2564,549.2697,548.2564,548.7922,3872.0
2024-08-14 14:40:00,563.39,563.57,563.27,563.31,7282.0,548.9286,549.104,548.8117,548.8507,7282.0
2024-08-14 14:50:00,563.21,563.65,563.04,563.48,4009.0,548.7533,549.182,548.5876,549.0163,4009.0
2024-08-14 15:00:00,563.55,563.55,563.1,563.13,3453.0,549.0845,549.0845,548.6461,548.6753,3453.0
2024-08-14 15:10:00,563.25,563.28,562.4,562.55,6363.0,548.7922,548.8215,547.9641,548.1102,6363.0
2024-08-14 15:20:00,562.31,563.26,562.31,563.19,5136.0,547.8764,548.802,547.8764,548.7338,5136.0
2024-08-14 15:30:00,562.97,563.09,562.5,562.52,6400.0,548.5194,548.6363,548.0615,548.081,6400.0
2024-08-14 15:40:00,562.37,562.47,561.99,562.01,9141.0,547.9348,548.0323,547.5646,547.5841,9141.0
2024-08-14 15:50:00,562.11,563.26,560.63,562.79,60689.0,547.6815,548.802,546.2395,548.344,60689.0
2024-08-15 09:30:00,561.8,564.08,560.67,561.01,23605.0,547.3795,549.6009,546.2785,546.6097,23605.0
2024-08-15 09:40:00,561.75,562.51,560.51,561.52,12387.0,547.3307,548.0712,546.1226,547.1066,12387.0
2024-08-15 09:50:00,561.53,562.4,561.16,561.16,6919.0,547.1164,547.9641,546.7559,546.7559,6919.0
2024-08-15 10:00:00,560.82,561.85,560.27,561.3,18508.0,546.4246,547.4282,545.8887,546.8923,18508.0
2024-08-15 10:10:00,560.82,561.76,559.92,560.77,10459.0,546.4246,547.3405,545.5477,546.3759,10459.0
2024-08-15 10:20:00,560.7,560.87,559.57,559.77,9945.0,546.3077,546.4733,545.2067,545.4016,9945.0
2024-08-15 10:30:00,559.93,560.11,558.91,558.98,15082.0,545.5575,545.7328,544.5636,544.6318,15082.0
2024-08-15 10:40:00,559.45,559.85,558.83,559.62,7283.0,545.0898,545.4795,544.4857,545.2554,7283.0
2024-08-15 10:50:00,559.89,561.58,559.49,560.91,8327.0,545.5185,547.1651,545.1288,546.5123,8327.0
2024-08-15 11:00:00,561.19,561.82,560.72,561.33,5487.0,546.7851,547.3989,546.3272,546.9215,5487.0
2024-08-15 11:10:00,561.68,562.23,561.3,561.82,4899.0,547.2625,547.7984,546.8923,547.3989,4899.0
2024-08-15 11:20:00,561.64,561.86,561.38,561.7,4103.0,547.2236,547.4379,546.9702,547.282,4103.0
2024-08-15 11:30:00,561.93,562.21,561.27,561.27,3639.0,547.5061,547.7789,546.8631,546.8631,3639.0
2024-08-15 11:40:00,561.4,561.4,560.95,561.17,3511.0,546.9897,546.9897,546.5513,546.7656,3511.0
2024-08-15 11:50:00,561.11,561.4,560.83,560.83,2650.0,546.7072,546.9897,546.4344,546.4344,2650.0
2024-08-15 12:00:00,560.83,561.75,560.73,561.74,4222.0,546.4344,547.3307,546.3369,547.321,4222.0
2024-08-15 12:10:00,561.74,562.14,561.45,561.45,5222.0,547.321,547.7107,547.0384,547.0384,5222.0
2024-08-15 12:20:00,561.5,561.56,561.05,561.05,2603.0,547.0872,547.1456,546.6487,546.6487,2603.0
2024-08-15 12:30:00,561.33,561.54,561.0,561.0,1403.0,546.9215,547.1261,546.6,546.6,1403.0
2024-08-15 12:40:00,560.94,561.2,560.51,561.02,11560.0,546.5415,546.7949,546.1226,546.6195,11560.0
2024-08-15 12:50:00,561.28,561.38,560.63,560.75,6363.0,546.8728,546.9702,546.2395,546.3564,6363.0
2024-08-15 13:00:00,560.65,560.71,559.71,559.71,8367.0,546.259,546.3174,545.3431,545.3431,8367.0
2024-08-15 13:10:00,559.95,560.17,559.1,560.09,6709.0,545.5769,545.7913,544.7488,545.7134,6709.0
2024-08-15 13:20:00,560.06,560.57,559.88,560.51,2825.0,545.6841,546.181,545.5087,546.1226,2825.0
2024-08-15 13:30:00,560.56,560.8,560.15,560.15,5747.0,546.1713,546.4051,545.7718,545.7718,5747.0
2024-08-15 13:40:00,560.16,560.56,560.15,560.56,5070.0,545.7816,546.1713,545.7718,546.1713,5070.0
2024-08-15 13:50:00,560.62,560.73,559.74,559.74,8381.0,546.2297,546.3369,545.3723,545.3723,8381.0
2024-08-15 14:00:00,559.72,559.8,559.48,559.71,3509.0,545.3528,545.4308,545.119,545.3431,3509.0
2024-08-15 14:10:00,559.51,559.58,559.23,559.42,5995.0,545.1482,545.2164,544.8754,545.0605,5995.0
2024-08-15 14:20:00,559.49,559.76,559.29,559.76,2313.0,545.1288,545.3918,544.9339,545.3918,2313.0
2024-08-15 14:30:00,559.7,559.71,559.22,559.37,3234.0,545.3334,545.3431,544.8657,545.0118,3234.0
2024-08-15 14:40:00,559.58,559.85,559.42,559.76,7605.0,545.2164,545.4795,545.0605,545.3918,7605.0
2024-08-15 14:50:00,559.76,559.99,559.57,559.62,9595.0,545.3918,545.6159,545.2067,545.2554,9595.0
2024-08-15 15:00:00,559.68,559.99,559.56,559.85,6612.0,545.3139,545.6159,545.197,545.4795,6612.0
2024-08-15 15:10:00,559.7,560.06,559.66,559.97,5732.0,545.3334,545.6841,545.2944,545.5964,5732.0
2024-08-15 15:20:00,560.05,560.08,559.55,560.02,6833.0,545.6744,545.7036,545.1872,545.6451,6833.0
2024-08-15 15:30:00,559.81,559.95,559.46,559.59,6613.0,545.4405,545.5769,545.0995,545.2262,6613.0
2024-08-15 15:40:00,559.49,559.7,559.12,559.63,21193.0,545.1288,545.3334,544.7682,545.2652,21193.0
2024-08-15 15:50:00,559.68,560.28,559.02,560.13,60028.0,545.3139,545.8985,544.6708,545.7523,60028.0
2024-08-16 09:30:00,561.3,562.43,559.0,560.35,43751.0,546.8923,547.9933,544.6513,545.9667,43751.0
2024-08-16 09:40:00,560.5,561.18,559.0,560.23,17299.0,546.1128,546.7754,544.6513,545.8498,17299.0
2024-08-16 09:50:00,560.08,560.73,559.86,560.26,6671.0,545.7036,546.3369,545.4893,545.879,6671.0
2024-08-16 10:00:00,560.25,560.25,557.05,557.05,10852.0,545.8692,545.8692,542.7514,542.7514,10852.0
2024-08-16 10:10:00,557.53,558.14,557.06,557.9,10201.0,543.2191,543.8134,542.7611,543.5796,10201.0
2024-08-16 10:20:00,557.73,558.31,557.24,557.72,5183.0,543.4139,543.979,542.9365,543.4042,5183.0
2024-08-16 10:30:00,557.6,557.96,557.26,557.52,3418.0,543.2873,543.638,542.956,543.2093,3418.0
2024-08-16 10:40:00,557.7,558.56,557.13,558.23,7305.0,543.3847,544.2226,542.8293,543.9011,7305.0
2024-08-16 10:50:00,558.23,558.58,557.91,558.42,6748.0,543.9011,544.2421,543.5893,544.0862,6748.0
2024-08-16 11:00:00,558.35,558.35,557.0,557.02,4369.0,544.018,544.018,542.7027,542.7222,4369.0
2024-08-16 11:10:00,557.26,558.07,557.11,557.93,3662.0,542.956,543.7452,542.8098,543.6088,3662.0
2024-08-16 11:20:00,558.19,558.52,557.69,558.52,7515.0,543.8621,544.1837,543.375,544.1837,7515.0
2024-08-16 11:30:00,558.21,558.21,557.22,557.59,2968.0,543.8816,543.8816,542.917,543.2775,2968.0
2024-08-16 11:40:00,557.4,558.37,557.39,558.37,2862.0,543.0924,544.0375,543.0827,544.0375,2862.0
2024-08-16 11:50:00,558.34,558.56,558.28,558.28,5966.0,544.0083,544.2226,543.9498,543.9498,5966.0
2024-08-16 12:00:00,558.55,559.18,558.55,558.94,4773.0,544.2129,544.8267,544.2129,544.5929,4773.0
2024-08-16 12:10:00,558.98,559.41,558.81,559.34,4039.0,544.6318,545.0508,544.4662,544.9826,4039.0
2024-08-16 12:20:00,559.15,559.29,558.88,558.93,4315.0,544.7975,544.9339,544.5344,544.5831,4315.0
2024-08-16 12:30:00,559.16,560.01,559.14,559.64,11741.0,544.8072,545.6354,544.7877,545.2749,11741.0
2024-08-16 12:40:00,559.68,560.7,559.67,560.7,7867.0,545.3139,546.3077,545.3041,546.3077,7867.0
2024-08-16 12:50:00,560.82,560.84,560.56,560.7,1205.0,546.4246,546.4441,546.1713,546.3077,1205.0
2024-08-16 13:00:00,560.54,560.78,560.31,560.68,2650.0,546.1518,546.3856,545.9277,546.2882,2650.0
2024-08-16 13:10:00,560.65,560.7,560.52,560.52,425.0,546.259,546.3077,546.1323,546.1323,425.0
2024-08-16 13:20:00,560.5,560.5,560.17,560.49,1555.0,546.1128,546.1128,545.7913,546.1031,1555.0
2024-08-16 13:30:00,560.64,561.05,560.64,560.75,6564.0,546.2492,546.6487,546.2492,546.3564,6564.0
2024-08-16 13:40:00,560.86,560.86,560.37,560.37,1713.0,546.4636,546.4636,545.9862,545.9862,1713.0
2024-08-16 13:50:00,560.56,560.99,560.37,560.75,2114.0,546.1713,546.5902,545.9862,546.3564,2114.0
2024-08-16 14:00:00,560.56,561.16,560.56,561.16,1153.0,546.1713,546.7559,546.1713,546.7559,1153.0
2024-08-16 14:10:00,561.11,561.2,560.69,560.95,19552.0,546.7072,546.7949,546.2979,546.5513,19552.0
2024-08-16 14:20:00,560.76,561.13,560.03,560.63,8193.0,546.3662,546.7267,545.6549,546.2395,8193.0
2024-08-16 14:30:00,560.5,560.85,560.45,560.57,2003.0,546.1128,546.4538,546.0641,546.181,2003.0
2024-08-16 14:40:00,560.68,560.79,560.39,560.63,2853.0,546.2882,546.3954,546.0057,546.2395,2853.0
2024-08-16 14:50:00,560.66,560.88,560.56,560.57,5342.0,546.2687,546.4831,546.1713,546.181,5342.0
2024-08-16 15:00:00,560.67,560.8,560.37,560.43,2023.0,546.2785,546.4051,545.9862,546.0446,2023.0
2024-08-16 15:10:00,560.5,560.9,560.36,560.61,4564.0,546.1128,546.5026,545.9764,546.22,4564.0
2024-08-16 15:20:00,560.61,561.03,560.57,560.6,8158.0,546.22,546.6292,546.181,546.2103,8158.0
2024-08-16 15:30:00,560.43,560.79,560.19,560.33,6576.0,546.0446,546.3954,545.8108,545.9472,6576.0
2024-08-16 15:40:00,560.28,560.9,560.28,560.48,11459.0,545.8985,546.5026,545.8985,546.0933,11459.0
2024-08-16 15:50:00,560.36,560.66,559.23,560.04,42038.0,545.9764,546.2687,544.8754,545.6646,42038.0
2024-08-19 09:30:00,555.32,559.77,555.25,558.57,46574.0,541.0658,545.4016,540.9976,544.2324,46574.0
2024-08-19 09:40:00,558.87,560.47,557.94,559.03,10962.0,544.5247,546.0836,543.6185,544.6806,10962.0
2024-08-19 09:50:00,559.09,560.65,558.51,560.18,5832.0,544.739,546.259,544.1739,545.801,5832.0
2024-08-19 10:00:00,560.59,561.08,560.0,560.56,11190.0,546.2005,546.6779,545.6257,546.1713,11190.0
2024-08-19 10:10:00,560.44,560.53,559.26,560.52,9212.0,546.0544,546.1421,544.9047,546.1323,9212.0
2024-08-19 10:20:00,560.84,560.84,559.48,560.56,5194.0,546.4441,546.4441,545.119,546.1713,5194.0
2024-08-19 10:30:00,560.01,562.02,559.88,561.95,14128.0,545.6354,547.5938,545.5087,547.5256,14128.0
2024-08-19 10:40:00,561.94,562.76,561.86,562.04,4690.0,547.5159,548.3148,547.4379,547.6133,4690.0
2024-08-19 10:50:00,561.63,562.2,561.34,561.54,3078.0,547.2138,547.7692,546.9313,547.1261,3078.0
2024-08-19 11:00:00,561.32,561.51,560.11,560.11,5199.0,546.9118,547.0969,545.7328,545.7328,5199.0
2024-08-19 11:10:00,560.04,560.14,559.4,559.79,10982.0,545.6646,545.7621,545.0411,545.4211,10982.0
2024-08-19 11:20:00,559.44,559.55,558.66,559.03,5136.0,545.08,545.1872,544.3201,544.6806,5136.0
2024-08-19 11:30:00,559.0,559.49,558.44,558.65,5422.0,544.6513,545.1288,544.1057,544.3103,5422.0
2024-08-19 11:40:00,558.64,559.03,558.37,558.71,4636.0,544.3006,544.6806,544.0375,544.3688,4636.0
2024-08-19 11:50:00,558.72,559.61,558.42,559.46,3771.0,544.3785,545.2457,544.0862,545.0995,3771.0
2024-08-19 12:00:00,559.11,559.67,558.86,559.67,3163.0,544.7585,545.3041,544.5149,545.3041,3163.0
2024-08-19 12:10:00,559.81,559.99,559.62,559.81,1886.0,545.4405,545.6159,545.2554,545.4405,1886.0
2024-08-19 12:20:00,559.81,559.95,559.65,559.83,1789.0,545.4405,545.5769,545.2846,545.46,1789.0
2024-08-19 12:30:00,559.91,560.25,559.88,559.97,3814.0,545.538,545.8692,545.5087,545.5964,3814.0
2024-08-19 12:40:00,560.07,560.29,559.63,559.63,1780.0,545.6939,545.9082,545.2652,545.2652,1780.0
2024-08-19 12:50:00,559.86,560.5,559.66,560.5,3300.0,545.4893,546.1128,545.2944,546.1128,3300.0
2024-08-19 13:00:00,560.17,560.73,559.4,559.82,4313.0,545.7913,546.3369,545.0411,545.4503,4313.0
2024-08-19 13:10:00,559.82,560.23,559.46,559.89,2487.0,545.4503,545.8498,545.0995,545.5185,2487.0
2024-08-19 13:20:00,559.68,559.99,559.33,559.64,3071.0,545.3139,545.6159,544.9729,545.2749,3071.0
2024-08-19 13:30:00,559.55,559.86,559.26,559.78,4181.0,545.1872,545.4893,544.9047,545.4113,4181.0
2024-08-19 13:40:00,559.77,559.9,559.17,559.54,5241.0,545.4016,545.5282,544.817,545.1775,5241.0
2024-08-19 13:50:00,559.47,559.77,559.2,559.5,1552.0,545.1093,545.4016,544.8462,545.1385,1552.0
2024-08-19 14:00:00,559.24,559.62,558.0,558.0,3651.0,544.8852,545.2554,543.677,543.677,3651.0
2024-08-19 14:10:00,558.3,558.96,558.2,558.96,2325.0,543.9693,544.6124,543.8719,544.6124,2325.0
2024-08-19 14:20:00,559.11,559.11,558.08,558.08,4745.0,544.7585,544.7585,543.7549,543.7549,4745.0
2024-08-19 14:30:00,558.21,558.52,558.15,558.4,5114.0,543.8816,544.1837,543.8231,544.0667,5114.0
2024-08-19 14:40:00,558.46,559.11,558.37,558.74,5184.0,544.1252,544.7585,544.0375,544.398,5184.0
2024-08-19 14:50:00,558.85,559.0,558.62,558.83,5100.0,544.5052,544.6513,544.2811,544.4857,5100.0
2024-08-19 15:00:00,558.84,558.84,558.04,558.47,3501.0,544.4954,544.4954,543.716,544.1349,3501.0
2024-08-19 15:10:00,558.42,558.58,558.0,558.35,4908.0,544.0862,544.2421,543.677,544.018,4908.0
2024-08-19 15:20:00,558.33,558.33,557.8,557.83,4159.0,543.9985,543.9985,543.4821,543.5114,4159.0
2024-08-19 15:30:00,558.07,558.45,557.92,558.45,15964.0,543.7452,544.1154,543.5991,544.1154,15964.0
2024-08-19 15:40:00,558.39,558.77,558.28,558.69,13880.0,544.057,544.4272,543.9498,544.3493,13880.0
2024-08-19 15:50:00,558.6,558.6,557.01,558.08,52830.0,544.2616,544.2616,542.7124,543.7549,52830.0
2024-08-20 09:30:00,557.97,558.9,556.09,556.79,23706.0,543.6478,544.5539,541.816,542.4981,23706.0
2024-08-20 09:40:00,557.0,557.16,554.03,554.48,16383.0,542.7027,542.8586,539.8089,540.2474,16383.0
2024-08-20 09:50:00,554.7,555.25,550.96,552.51,61369.0,540.4617,540.9976,536.8177,538.3279,61369.0
2024-08-20 10:00:00,552.52,554.95,552.5,553.88,9583.0,538.3377,540.7053,538.3182,539.6628,9583.0
2024-08-20 10:10:00,553.58,554.78,553.58,554.42,9795.0,539.3705,540.5397,539.3705,540.1889,9795.0
2024-08-20 10:20:00,554.42,555.01,553.24,554.06,8247.0,540.1889,540.7637,539.0392,539.8381,8247.0
2024-08-20 10:30:00,553.81,554.54,553.32,554.0,6472.0,539.5945,540.3058,539.1171,539.7797,6472.0
2024-08-20 10:40:00,553.49,554.63,553.49,553.75,6624.0,539.2828,540.3935,539.2828,539.5361,6624.0
2024-08-20 10:50:00,553.45,554.05,553.2,554.05,5559.0,539.2438,539.8284,539.0002,539.8284,5559.0
2024-08-20 11:00:00,554.22,554.31,553.72,554.18,5846.0,539.994,540.0817,539.5069,539.9551,5846.0
2024-08-20 11:10:00,554.19,554.19,553.6,553.81,4776.0,539.9648,539.9648,539.3899,539.5945,4776.0
2024-08-20 11:20:00,553.96,553.96,552.08,553.43,7190.0,539.7407,539.7407,537.909,539.2243,7190.0
2024-08-20 11:30:00,553.48,553.86,552.88,553.74,4256.0,539.273,539.6433,538.6884,539.5263,4256.0
2024-08-20 11:40:00,553.9,554.54,553.86,554.53,4796.0,539.6822,540.3058,539.6433,540.2961,4796.0
2024-08-20 11:50:00,554.61,555.66,554.58,555.65,5314.0,540.374,541.3971,540.3448,541.3873,5314.0
2024-08-20 12:00:00,555.65,556.7,555.5,556.7,6776.0,541.3873,542.4104,541.2412,542.4104,6776.0
2024-08-20 12:10:00,556.58,557.63,556.53,556.59,8386.0,542.2934,543.3165,542.2447,542.3032,8386.0
2024-08-20 12:20:00,556.72,557.43,556.72,557.33,1638.0,542.4299,543.1216,542.4299,543.0242,1638.0
2024-08-20 12:30:00,557.16,557.29,556.6,557.09,2672.0,542.8586,542.9852,542.3129,542.7904,2672.0
2024-08-20 12:40:00,557.26,557.29,556.86,557.02,2283.0,542.956,542.9852,542.5663,542.7222,2283.0
2024-08-20 12:50:00,557.25,557.91,557.22,557.52,4931.0,542.9462,543.5893,542.917,543.2093,4931.0
2024-08-20 13:00:00,557.41,557.41,556.82,557.15,2518.0,543.1021,543.1021,542.5273,542.8488,2518.0
2024-08-20 13:10:00,557.31,557.31,556.73,556.86,2138.0,543.0047,543.0047,542.4396,542.5663,2138.0
2024-08-20 13:20:00,556.64,556.86,555.98,555.98,2105.0,542.3519,542.5663,541.7088,541.7088,2105.0
2024-08-20 13:30:00,556.53,556.53,555.07,555.51,3875.0,542.2447,542.2447,540.8222,541.2509,3875.0
2024-08-20 13:40:00,555.4,555.53,554.25,555.19,13646.0,541.1437,541.2704,540.0233,540.9391,13646.0
2024-08-20 13:50:00,555.0,555.53,554.72,555.14,11890.0,540.754,541.2704,540.4812,540.8904,11890.0
2024-08-20 14:00:00,555.1,555.51,554.75,555.5,8783.0,540.8514,541.2509,540.5104,541.2412,8783.0
2024-08-20 14:10:00,555.51,555.63,555.22,555.35,7688.0,541.2509,541.3678,540.9684,541.095,7688.0
2024-08-20 14:20:00,555.25,556.2,555.25,556.2,3640.0,540.9976,541.9232,540.9976,541.9232,3640.0
2024-08-20 14:30:00,556.09,556.49,556.08,556.49,1110.0,541.816,542.2058,541.8063,542.2058,1110.0
2024-08-20 14:40:00,556.1,556.5,555.94,556.45,5080.0,541.8258,542.2155,541.6699,542.1668,5080.0
2024-08-20 14:50:00,556.62,556.8,556.35,556.58,4641.0,542.3324,542.5078,542.0694,542.2934,4641.0
2024-08-20 15:00:00,556.61,556.89,556.47,556.81,3029.0,542.3227,542.5955,542.1863,542.5175,3029.0
2024-08-20 15:10:00,556.93,557.25,556.82,557.03,3962.0,542.6345,542.9462,542.5273,542.7319,3962.0
2024-08-20 15:20:00,556.98,557.02,556.42,556.58,3908.0,542.6832,542.7222,542.1376,542.2934,3908.0
2024-08-20 15:30:00,556.62,557.15,556.6,556.82,3902.0,542.3324,542.8488,542.3129,542.5273,3902.0
2024-08-20 15:40:00,556.49,557.04,556.27,557.04,7636.0,542.2058,542.7416,541.9914,542.7416,7636.0
2024-08-20 15:50:00,557.13,557.32,556.71,557.01,32187.0,542.8293,543.0145,542.4201,542.7124,32187.0
2024-08-21 09:30:00,558.38,559.99,557.65,559.24,60664.0,544.0472,545.6159,543.336,544.8852,60664.0
2024-08-21 09:40:00,559.25,559.63,557.11,557.45,10462.0,544.8949,545.2652,542.8098,543.1411,10462.0
2024-08-21 09:50:00,557.39,558.54,557.39,557.89,4750.0,543.0827,544.2031,543.0827,543.5698,4750.0
2024-08-21 10:00:00,557.94,558.2,557.11,558.2,7338.0,543.6185,543.8719,542.8098,543.8719,7338.0
2024-08-21 10:10:00,557.62,557.79,556.95,557.14,6205.0,543.3068,543.4724,542.6539,542.8391,6205.0
2024-08-21 10:20:00,557.14,557.69,556.9,557.69,3829.0,542.8391,543.375,542.6052,543.375,3829.0
2024-08-21 10:30:00,557.05,557.48,556.75,557.17,8307.0,542.7514,543.1703,542.4591,542.8683,8307.0
2024-08-21 10:40:00,557.33,557.35,556.76,556.76,3471.0,543.0242,543.0437,542.4688,542.4688,3471.0
2024-08-21 10:50:00,556.59,557.0,556.24,556.98,5486.0,542.3032,542.7027,541.9622,542.6832,5486.0
2024-08-21 11:00:00,556.98,557.15,556.62,556.75,4503.0,542.6832,542.8488,542.3324,542.4591,4503.0
2024-08-21 11:10:00,557.02,557.37,556.65,557.22,5338.0,542.7222,543.0632,542.3617,542.917,5338.0
2024-08-21 11:20:00,557.22,558.05,557.13,557.78,9621.0,542.917,543.7257,542.8293,543.4626,9621.0
2024-08-21 11:30:00,557.62,557.95,557.5,557.81,3975.0,543.3068,543.6283,543.1898,543.4919,3975.0
2024-08-21 11:40:00,557.69,557.82,556.91,556.92,2961.0,543.375,543.5016,542.615,542.6247,2961.0
2024-08-21 11:50:00,556.98,557.01,555.99,556.32,5676.0,542.6832,542.7124,541.7186,542.0401,5676.0
2024-08-21 12:00:00,556.31,556.31,555.72,555.81,7480.0,542.0304,542.0304,541.4555,541.5432,7480.0
2024-08-21 12:10:00,556.04,556.43,555.86,555.97,12542.0,541.7673,542.1473,541.5919,541.6991,12542.0
2024-08-21 12:20:00,556.03,556.68,555.98,556.46,4496.0,541.7576,542.3909,541.7088,542.1765,4496.0
2024-08-21 12:30:00,556.5,556.76,556.42,556.5,2473.0,542.2155,542.4688,542.1376,542.2155,2473.0
2024-08-21 12:40:00,556.61,556.79,556.61,556.73,2844.0,542.3227,542.4981,542.3227,542.4396,2844.0
2024-08-21 12:50:00,556.86,557.41,556.86,556.98,2371.0,542.5663,543.1021,542.5663,542.6832,2371.0
2024-08-21 13:00:00,557.01,557.19,556.89,556.93,2932.0,542.7124,542.8878,542.5955,542.6345,2932.0
2024-08-21 13:10:00,556.94,557.15,556.86,557.0,3165.0,542.6442,542.8488,542.5663,542.7027,3165.0
2024-08-21 13:20:00,557.13,557.24,557.01,557.21,5959.0,542.8293,542.9365,542.7124,542.9073,5959.0
2024-08-21 13:30:00,557.19,557.27,556.82,556.82,3507.0,542.8878,542.9657,542.5273,542.5273,3507.0
2024-08-21 13:40:00,556.77,556.96,556.62,556.67,1758.0,542.4786,542.6637,542.3324,542.3811,1758.0
2024-08-21 13:50:00,556.97,557.24,556.55,556.62,11528.0,542.6734,542.9365,542.2642,542.3324,11528.0
2024-08-21 14:00:00,556.71,556.84,555.31,555.98,38568.0,542.4201,542.5468,541.056,541.7088,38568.0
2024-08-21 14:10:00,555.86,555.99,555.0,555.14,3752.0,541.5919,541.7186,540.754,540.8904,3752.0
2024-08-21 14:20:00,555.15,555.45,554.72,555.31,11792.0,540.9002,541.1925,540.4812,541.056,11792.0
2024-08-21 14:30:00,555.22,555.58,554.9,555.05,4178.0,540.9684,541.3191,540.6566,540.8027,4178.0
2024-08-21 14:40:00,555.04,555.55,554.73,555.49,8077.0,540.793,541.2899,540.4909,541.2314,8077.0
2024-08-21 14:50:00,555.43,555.43,554.91,555.21,6920.0,541.173,541.173,540.6663,540.9586,6920.0
2024-08-21 15:00:00,555.1,555.25,554.84,554.88,8545.0,540.8514,540.9976,540.5981,540.6371,8545.0
2024-08-21 15:10:00,554.86,555.02,554.71,554.8,7446.0,540.6176,540.7735,540.4714,540.5591,7446.0
2024-08-21 15:20:00,554.8,554.8,554.32,554.62,7822.0,540.5591,540.5591,540.0915,540.3838,7822.0
2024-08-21 15:30:00,554.86,554.94,554.28,554.55,9647.0,540.6176,540.6955,540.0525,540.3156,9647.0
2024-08-21 15:40:00,554.53,554.78,553.62,553.85,14492.0,540.2961,540.5397,539.4094,539.6335,14492.0
2024-08-21 15:50:00,553.84,554.31,553.31,553.79,89627.0,539.6238,540.0817,539.1074,539.5751,89627.0
2024-08-22 09:30:00,554.18,556.01,554.18,554.42,18645.0,539.9551,541.7381,539.9551,540.1889,18645.0
2024-08-22 09:40:00,554.95,556.0,553.56,553.86,44705.0,540.7053,541.7283,539.351,539.6433,44705.0
2024-08-22 09:50:00,553.92,554.25,553.27,554.18,5166.0,539.7017,540.0233,539.0684,539.9551,5166.0
2024-08-22 10:00:00,554.35,554.94,553.76,554.9,8134.0,540.1207,540.6955,539.5458,540.6566,8134.0
2024-08-22 10:10:00,554.96,555.32,554.46,554.96,4639.0,540.715,541.0658,540.2279,540.715,4639.0
2024-08-22 10:20:00,555.29,555.58,554.87,555.27,5310.0,541.0366,541.3191,540.6273,541.0171,5310.0
2024-08-22 10:30:00,555.25,556.64,555.24,556.4,4029.0,540.9976,542.3519,540.9878,542.1181,4029.0
2024-08-22 10:40:00,556.44,556.97,556.06,556.96,6559.0,542.157,542.6734,541.7868,542.6637,6559.0
2024-08-22 10:50:00,556.9,556.9,556.11,556.49,3603.0,542.6052,542.6052,541.8355,542.2058,3603.0
2024-08-22 11:00:00,556.55,556.75,556.06,556.17,3863.0,542.2642,542.4591,541.7868,541.894,3863.0
2024-08-22 11:10:00,556.19,556.35,555.75,556.03,3810.0,541.9135,542.0694,541.4848,541.7576,3810.0
2024-08-22 11:20:00,555.81,556.62,555.81,556.5,4455.0,541.5432,542.3324,541.5432,542.2155,4455.0
2024-08-22 11:30:00,556.74,557.52,556.74,557.5,3465.0,542.4493,543.2093,542.4493,543.1898,3465.0
2024-08-22 11:40:00,557.5,557.71,556.83,557.29,4933.0,543.1898,543.3944,542.537,542.9852,4933.0
2024-08-22 11:50:00,557.33,557.77,556.98,557.07,4634.0,543.0242,543.4529,542.6832,542.7709,4634.0
2024-08-22 12:00:00,557.5,557.76,557.24,557.24,5505.0,543.1898,543.4432,542.9365,542.9365,5505.0
2024-08-22 12:10:00,557.59,557.88,557.34,557.45,4287.0,543.2775,543.5601,543.0339,543.1411,4287.0
2024-08-22 12:20:00,557.43,557.65,557.11,557.37,3601.0,543.1216,543.336,542.8098,543.0632,3601.0
2024-08-22 12:30:00,557.44,557.64,557.28,557.53,5133.0,543.1314,543.3262,542.9755,543.2191,5133.0
2024-08-22 12:40:00,557.39,557.46,556.98,556.99,1537.0,543.0827,543.1509,542.6832,542.6929,1537.0
2024-08-22 12:50:00,557.0,557.23,556.75,556.78,3967.0,542.7027,542.9268,542.4591,542.4883,3967.0
2024-08-22 13:00:00,556.8,556.8,556.4,556.66,3167.0,542.5078,542.5078,542.1181,542.3714,3167.0
2024-08-22 13:10:00,556.68,556.78,556.23,556.71,4651.0,542.3909,542.4883,541.9524,542.4201,4651.0
2024-08-22 13:20:00,556.67,556.68,555.81,555.95,6750.0,542.3811,542.3909,541.5432,541.6796,6750.0
2024-08-22 13:30:00,555.77,555.95,555.37,555.95,2735.0,541.5042,541.6796,541.1145,541.6796,2735.0
2024-08-22 13:40:00,555.74,555.97,555.53,555.86,1955.0,541.475,541.6991,541.2704,541.5919,1955.0
2024-08-22 13:50:00,555.86,555.95,555.22,555.39,4299.0,541.5919,541.6796,540.9684,541.134,4299.0
2024-08-22 14:00:00,555.49,556.63,555.49,556.63,4580.0,541.2314,542.3422,541.2314,542.3422,4580.0
2024-08-22 14:10:00,556.75,557.5,556.75,557.24,3633.0,542.4591,543.1898,542.4591,542.9365,3633.0
2024-08-22 14:20:00,557.31,557.31,556.75,557.08,1711.0,543.0047,543.0047,542.4591,542.7806,1711.0
2024-08-22 14:30:00,556.8,557.23,556.64,556.74,4750.0,542.5078,542.9268,542.3519,542.4493,4750.0
2024-08-22 14:40:00,556.9,557.01,556.39,556.39,3970.0,542.6052,542.7124,542.1083,542.1083,3970.0
2024-08-22 14:50:00,556.64,556.79,556.38,556.42,6446.0,542.3519,542.4981,542.0986,542.1376,6446.0
2024-08-22 15:00:00,556.42,556.72,556.28,556.56,4142.0,542.1376,542.4299,542.0011,542.274,4142.0
2024-08-22 15:10:00,556.66,556.86,556.5,556.72,4310.0,542.3714,542.5663,542.2155,542.4299,4310.0
2024-08-22 15:20:00,556.85,556.9,556.31,556.82,4474.0,542.5565,542.6052,542.0304,542.5273,4474.0
2024-08-22 15:30:00,556.91,558.19,556.9,557.46,10402.0,542.615,543.8621,542.6052,543.1509,10402.0
2024-08-22 15:40:00,557.16,557.42,556.72,556.96,16666.0,542.8586,543.1119,542.4299,542.6637,16666.0
2024-08-22 15:50:00,556.99,557.25,555.63,557.2,59056.0,542.6929,542.9462,541.3678,542.8975,59056.0
2024-08-23 09:30:00,558.0,558.0,557.05,557.91,9273.0,543.677,543.677,542.7514,543.5893,9273.0
2024-08-23 09:40:00,557.72,558.62,556.99,558.44,10583.0,543.4042,544.2811,542.6929,544.1057,10583.0
2024-08-23 09:50:00,558.0,558.87,557.95,558.57,3352.0,543.677,544.5247,543.6283,544.2324,3352.0
2024-08-23 10:00:00,558.26,558.33,556.09,556.09,6629.0,543.9303,543.9985,541.816,541.816,6629.0
2024-08-23 10:10:00,556.7,557.3,556.03,556.8,3327.0,542.4104,542.995,541.7576,542.5078,3327.0
2024-08-23 10:20:00,556.64,557.21,556.3,556.43,3828.0,542.3519,542.9073,542.0206,542.1473,3828.0
2024-08-23 10:30:00,555.98,556.21,555.01,555.74,13335.0,541.7088,541.9329,540.7637,541.475,13335.0
2024-08-23 10:40:00,556.01,556.2,555.67,555.99,3774.0,541.7381,541.9232,541.4068,541.7186,3774.0
2024-08-23 10:50:00,555.87,557.48,555.86,557.43,3349.0,541.6017,543.1703,541.5919,543.1216,3349.0
2024-08-23 11:00:00,557.31,557.46,556.99,557.13,2968.0,543.0047,543.1509,542.6929,542.8293,2968.0
2024-08-23 11:10:00,557.24,558.15,557.24,557.7,5527.0,542.9365,543.8231,542.9365,543.3847,5527.0
2024-08-23 11:20:00,557.75,557.84,556.5,556.72,4177.0,543.4334,543.5211,542.2155,542.4299,4177.0
2024-08-23 11:30:00,556.81,557.24,556.79,557.07,3465.0,542.5175,542.9365,542.4981,542.7709,3465.0
2024-08-23 11:40:00,556.83,557.12,556.41,556.58,4012.0,542.537,542.8196,542.1278,542.2934,4012.0
2024-08-23 11:50:00,556.63,556.68,555.9,555.9,2675.0,542.3422,542.3909,541.6309,541.6309,2675.0
2024-08-23 12:00:00,555.88,555.88,554.56,554.65,6698.0,541.6114,541.6114,540.3253,540.413,6698.0
2024-08-23 12:10:00,554.87,555.44,554.66,554.66,9996.0,540.6273,541.1827,540.4227,540.4227,9996.0
2024-08-23 12:20:00,554.52,554.54,553.1,553.12,30008.0,540.2863,540.3058,538.9028,538.9223,30008.0
2024-08-23 12:30:00,553.23,553.43,552.83,553.18,3320.0,539.0294,539.2243,538.6397,538.9807,3320.0
2024-08-23 12:40:00,553.27,553.51,552.79,553.34,5951.0,539.0684,539.3022,538.6007,539.1366,5951.0
2024-08-23 12:50:00,553.16,553.53,552.78,552.78,6167.0,538.9612,539.3217,538.591,538.591,6167.0
2024-08-23 13:00:00,553.12,553.27,552.82,553.1,4010.0,538.9223,539.0684,538.63,538.9028,4010.0
2024-08-23 13:10:00,553.19,553.67,553.06,553.34,5335.0,538.9905,539.4581,538.8638,539.1366,5335.0
2024-08-23 13:20:00,553.34,553.84,553.12,553.44,3654.0,539.1366,539.6238,538.9223,539.234,3654.0
2024-08-23 13:30:00,553.55,553.72,553.27,553.5,4043.0,539.3412,539.5069,539.0684,539.2925,4043.0
2024-08-23 13:40:00,553.43,553.48,553.4,553.4,819.0,539.2243,539.273,539.1951,539.1951,819.0
2024-08-23 13:50:00,553.45,553.59,553.3,553.32,1800.0,539.2438,539.3802,539.0976,539.1171,1800.0
2024-08-23 14:00:00,553.52,553.52,553.13,553.32,3572.0,539.312,539.312,538.932,539.1171,3572.0
2024-08-23 14:10:00,553.32,553.63,553.15,553.15,3150.0,539.1171,539.4192,538.9515,538.9515,3150.0
2024-08-23 14:20:00,553.14,553.41,552.9,553.01,5430.0,538.9417,539.2048,538.7079,538.8151,5430.0
2024-08-23 14:30:00,553.08,553.55,553.07,553.55,2172.0,538.8833,539.3412,538.8735,539.3412,2172.0
2024-08-23 14:40:00,553.58,553.98,553.57,553.66,3922.0,539.3705,539.7602,539.3607,539.4484,3922.0
2024-08-23 14:50:00,553.63,553.81,553.48,553.48,2616.0,539.4192,539.5945,539.273,539.273,2616.0
2024-08-23 15:00:00,553.62,553.98,553.61,553.75,3559.0,539.4094,539.7602,539.3997,539.5361,3559.0
2024-08-23 15:10:00,553.95,554.32,553.78,554.22,8363.0,539.731,540.0915,539.5653,539.994,8363.0
2024-08-23 15:20:00,554.3,554.41,554.15,554.16,2739.0,540.072,540.1791,539.9258,539.9356,2739.0
2024-08-23 15:30:00,554.31,554.8,554.27,554.68,10892.0,540.0817,540.5591,540.0427,540.4422,10892.0
2024-08-23 15:40:00,554.83,555.73,554.72,555.68,15206.0,540.5884,541.4653,540.4812,541.4165,15206.0
2024-08-23 15:50:00,555.52,555.59,554.53,554.72,39501.0,541.2607,541.3289,540.2961,540.4812,39501.0
2024-08-26 09:30:00,556.11,559.0,556.11,559.0,17703.0,541.8355,544.6513,541.8355,544.6513,17703.0
2024-08-26 09:40:00,558.71,559.6,558.36,559.29,9636.0,544.3688,545.2359,544.0278,544.9339,9636.0
2024-08-26 09:50:00,559.42,559.43,557.56,558.16,12056.0,545.0605,545.0703,543.2483,543.8329,12056.0
2024-08-26 10:00:00,558.34,558.72,557.63,557.94,5876.0,544.0083,544.3785,543.3165,543.6185,5876.0
2024-08-26 10:10:00,558.09,559.22,558.09,558.64,12193.0,543.7647,544.8657,543.7647,544.3006,12193.0
2024-08-26 10:20:00,559.45,559.47,558.77,559.16,4802.0,545.0898,545.1093,544.4272,544.8072,4802.0
2024-08-26 10:30:00,559.15,559.52,559.15,559.5,12297.0,544.7975,545.158,544.7975,545.1385,12297.0
2024-08-26 10:40:00,559.34,559.77,558.75,559.0,6336.0,544.9826,545.4016,544.4077,544.6513,6336.0
2024-08-26 10:50:00,558.86,558.86,557.68,557.84,5806.0,544.5149,544.5149,543.3652,543.5211,5806.0
2024-08-26 11:00:00,558.02,558.2,556.79,556.79,3831.0,543.6965,543.8719,542.4981,542.4981,3831.0
2024-08-26 11:10:00,557.36,558.15,557.35,557.88,4149.0,543.0534,543.8231,543.0437,543.5601,4149.0
2024-08-26 11:20:00,557.85,557.87,557.35,557.54,5108.0,543.5308,543.5503,543.0437,543.2288,5108.0
2024-08-26 11:30:00,557.94,557.94,557.45,557.58,3648.0,543.6185,543.6185,543.1411,543.2678,3648.0
2024-08-26 11:40:00,557.73,557.92,557.2,557.21,3060.0,543.4139,543.5991,542.8975,542.9073,3060.0
2024-08-26 11:50:00,557.31,557.95,556.95,557.95,5492.0,543.0047,543.6283,542.6539,543.6283,5492.0
2024-08-26 12:00:00,557.59,558.29,557.59,557.94,1707.0,543.2775,543.9596,543.2775,543.6185,1707.0
2024-08-26 12:10:00,558.1,558.18,557.66,558.01,2398.0,543.7744,543.8524,543.3457,543.6867,2398.0
2024-08-26 12:20:00,558.0,559.34,557.99,558.89,41193.0,543.677,544.9826,543.6673,544.5442,41193.0
2024-08-26 12:30:00,558.81,559.61,558.61,559.61,4429.0,544.4662,545.2457,544.2713,545.2457,4429.0
2024-08-26 12:40:00,559.61,559.74,559.21,559.22,3048.0,545.2457,545.3723,544.8559,544.8657,3048.0
2024-08-26 12:50:00,559.34,559.75,559.34,559.74,4996.0,544.9826,545.3821,544.9826,545.3723,4996.0
2024-08-26 13:00:00,559.55,560.06,559.54,559.87,5010.0,545.1872,545.6841,545.1775,545.499,5010.0
2024-08-26 13:10:00,560.04,560.14,559.83,559.92,2571.0,545.6646,545.7621,545.46,545.5477,2571.0
2024-08-26 13:20:00,559.95,559.95,559.29,559.29,8521.0,545.5769,545.5769,544.9339,544.9339,8521.0
2024-08-26 13:30:00,559.29,559.42,558.78,558.97,5572.0,544.9339,545.0605,544.437,544.6221,5572.0
2024-08-26 13:40:00,558.81,558.82,558.29,558.39,1813.0,544.4662,544.4759,543.9596,544.057,1813.0
2024-08-26 13:50:00,558.71,558.72,558.36,558.55,2858.0,544.3688,544.3785,544.0278,544.2129,2858.0
2024-08-26 14:00:00,558.59,558.85,558.41,558.46,4783.0,544.2519,544.5052,544.0765,544.1252,4783.0
2024-08-26 14:10:00,558.46,558.62,557.91,558.05,3097.0,544.1252,544.2811,543.5893,543.7257,3097.0
2024-08-26 14:20:00,558.25,558.64,558.05,558.11,5442.0,543.9206,544.3006,543.7257,543.7842,5442.0
2024-08-26 14:30:00,558.07,558.39,557.83,558.32,4713.0,543.7452,544.057,543.5114,543.9888,4713.0
2024-08-26 14:40:00,558.35,558.43,557.89,557.9,3292.0,544.018,544.096,543.5698,543.5796,3292.0
2024-08-26 14:50:00,557.95,558.28,557.78,557.88,4466.0,543.6283,543.9498,543.4626,543.5601,4466.0
2024-08-26 15:00:00,557.87,558.05,557.7,557.85,4194.0,543.5503,543.7257,543.3847,543.5308,4194.0
2024-08-26 15:10:00,557.99,558.4,557.99,558.19,4670.0,543.6673,544.0667,543.6673,543.8621,4670.0
2024-08-26 15:20:00,558.24,558.4,558.07,558.07,2191.0,543.9108,544.0667,543.7452,543.7452,2191.0
2024-08-26 15:30:00,558.19,558.29,557.58,558.07,8219.0,543.8621,543.9596,543.2678,543.7452,8219.0
2024-08-26 15:40:00,557.92,558.18,557.4,557.71,9466.0,543.5991,543.8524,543.0924,543.3944,9466.0
2024-08-26 15:50:00,557.6,558.09,556.51,558.09,51229.0,543.2873,543.7647,542.2252,543.7647,51229.0
2024-08-27 09:30:00,559.45,559.67,557.5,559.66,17758.0,545.0898,545.3041,543.1898,545.2944,17758.0
2024-08-27 09:40:00,559.11,560.03,558.58,558.81,5247.0,544.7585,545.6549,544.2421,544.4662,5247.0
2024-08-27 09:50:00,558.41,559.37,558.08,558.8,4499.0,544.0765,545.0118,543.7549,544.4565,4499.0
2024-08-27 10:00:00,558.79,559.11,558.0,558.39,5420.0,544.4467,544.7585,543.677,544.057,5420.0
2024-08-27 10:10:00,557.84,558.18,557.02,557.69,3953.0,543.5211,543.8524,542.7222,543.375,3953.0
2024-08-27 10:20:00,558.19,558.59,557.6,558.33,3263.0,543.8621,544.2519,543.2873,543.9985,3263.0
2024-08-27 10:30:00,558.18,558.77,557.97,558.3,4499.0,543.8524,544.4272,543.6478,543.9693,4499.0
2024-08-27 10:40:00,557.78,558.15,557.5,557.98,1807.0,543.4626,543.8231,543.1898,543.6575,1807.0
2024-08-27 10:50:00,557.9,559.16,557.9,559.01,6809.0,543.5796,544.8072,543.5796,544.6611,6809.0
2024-08-27 11:00:00,558.67,559.59,558.67,559.5,2958.0,544.3298,545.2262,544.3298,545.1385,2958.0
2024-08-27 11:10:00,559.65,559.91,559.54,559.58,3788.0,545.2846,545.538,545.1775,545.2164,3788.0
2024-08-27 11:20:00,559.58,560.31,559.58,560.0,5598.0,545.2164,545.9277,545.2164,545.6257,5598.0
2024-08-27 11:30:00,559.9,560.12,559.68,560.11,1434.0,545.5282,545.7426,545.3139,545.7328,1434.0
2024-08-27 11:40:00,560.13,561.61,560.13,561.31,14377.0,545.7523,547.1943,545.7523,546.902,14377.0
2024-08-27 11:50:00,561.68,561.85,561.33,561.35,2144.0,547.2625,547.4282,546.9215,546.941,2144.0
2024-08-27 12:00:00,561.19,561.71,561.19,561.56,3232.0,546.7851,547.2918,546.7851,547.1456,3232.0
2024-08-27 12:10:00,561.69,561.95,561.46,561.51,3472.0,547.2723,547.5256,547.0482,547.0969,3472.0
2024-08-27 12:20:00,561.23,561.97,561.23,561.23,1672.0,546.8241,547.5451,546.8241,546.8241,1672.0
2024-08-27 12:30:00,561.38,561.38,560.93,560.93,769.0,546.9702,546.9702,546.5318,546.5318,769.0
2024-08-27 12:40:00,561.23,561.23,560.28,560.98,3678.0,546.8241,546.8241,545.8985,546.5805,3678.0
2024-08-27 12:50:00,560.93,561.17,560.63,561.0,1575.0,546.5318,546.7656,546.2395,546.6,1575.0
2024-08-27 13:00:00,560.84,561.36,560.84,561.34,5111.0,546.4441,546.9508,546.4441,546.9313,5111.0
2024-08-27 13:10:00,561.44,561.72,560.98,560.99,10829.0,547.0287,547.3015,546.5805,546.5902,10829.0
2024-08-27 13:20:00,561.31,561.57,561.2,561.35,6930.0,546.902,547.1554,546.7949,546.941,6930.0
2024-08-27 13:30:00,561.35,562.08,561.35,561.93,3516.0,546.941,547.6523,546.941,547.5061,3516.0
2024-08-27 13:40:00,562.19,562.2,561.47,561.48,2752.0,547.7594,547.7692,547.0579,547.0677,2752.0
2024-08-27 13:50:00,561.74,561.82,561.46,561.47,1883.0,547.321,547.3989,547.0482,547.0579,1883.0
2024-08-27 14:00:00,561.31,561.64,560.93,561.05,7505.0,546.902,547.2236,546.5318,546.6487,7505.0
2024-08-27 14:10:00,561.31,561.39,560.99,561.15,2527.0,546.902,546.98,546.5902,546.7461,2527.0
2024-08-27 14:20:00,561.27,561.37,560.78,560.89,3922.0,546.8631,546.9605,546.3856,546.4928,3922.0
2024-08-27 14:30:00,560.88,561.0,560.18,560.3,17120.0,546.4831,546.6,545.801,545.918,17120.0
2024-08-27 14:40:00,560.54,560.58,560.4,560.42,3085.0,546.1518,546.1908,546.0154,546.0349,3085.0
2024-08-27 14:50:00,560.42,560.74,560.35,560.36,2607.0,546.0349,546.3467,545.9667,545.9764,2607.0
2024-08-27 15:00:00,560.41,560.53,560.02,560.43,3349.0,546.0251,546.1421,545.6451,546.0446,3349.0
2024-08-27 15:10:00,560.34,560.54,560.01,560.47,3249.0,545.9569,546.1518,545.6354,546.0836,3249.0
2024-08-27 15:20:00,560.5,560.56,560.35,560.5,2865.0,546.1128,546.1713,545.9667,546.1128,2865.0
2024-08-27 15:30:00,560.58,560.89,560.5,560.68,2471.0,546.1908,546.4928,546.1128,546.2882,2471.0
2024-08-27 15:40:00,560.68,560.68,560.22,560.29,2679.0,546.2882,546.2882,545.84,545.9082,2679.0
2024-08-27 15:50:00,560.29,560.8,560.14,560.52,27714.0,545.9082,546.4051,545.7621,546.1323,27714.0
2024-08-28 09:30:00,562.2,564.51,561.97,564.51,20137.0,547.7692,550.0199,547.5451,550.0199,20137.0
2024-08-28 09:40:00,564.14,567.52,563.82,566.78,19999.0,549.6594,552.9526,549.3476,552.2316,19999.0
2024-08-28 09:50:00,566.8,568.73,566.8,567.19,22739.0,552.2511,554.1316,552.2511,552.6311,22739.0
2024-08-28 10:00:00,567.19,568.1,566.99,567.32,13808.0,552.6311,553.5177,552.4362,552.7578,13808.0
2024-08-28 10:10:00,566.95,567.57,565.69,565.69,10070.0,552.3973,553.0014,551.1696,551.1696,10070.0
2024-08-28 10:20:00,565.66,566.17,564.61,565.34,10053.0,551.1404,551.6373,550.1173,550.8286,10053.0
2024-08-28 10:30:00,565.03,566.47,565.03,566.47,3460.0,550.5265,551.9296,550.5265,551.9296,3460.0
2024-08-28 10:40:00,566.43,567.12,566.43,566.8,7846.0,551.8906,552.5629,551.8906,552.2511,7846.0
2024-08-28 10:50:00,566.79,567.12,566.2,566.54,7058.0,552.2414,552.5629,551.6665,551.9978,7058.0
2024-08-28 11:00:00,566.62,567.79,566.46,567.32,16496.0,552.0757,553.2157,551.9198,552.7578,16496.0
2024-08-28 11:10:00,567.21,568.5,567.0,567.22,10381.0,552.6506,553.9075,552.446,552.6603,10381.0
2024-08-28 11:20:00,567.14,567.55,566.08,566.35,3483.0,552.5824,552.9819,551.5496,551.8127,3483.0
2024-08-28 11:30:00,565.92,566.22,565.61,565.77,3903.0,551.3937,551.686,551.0917,551.2476,3903.0
2024-08-28 11:40:00,565.67,565.67,564.37,564.49,9740.0,551.1501,551.1501,549.8835,550.0004,9740.0
2024-08-28 11:50:00,564.4,564.55,564.18,564.18,1400.0,549.9127,550.0589,549.6984,549.6984,1400.0
2024-08-28 12:00:00,564.29,564.29,563.36,563.52,3292.0,549.8055,549.8055,548.8994,549.0553,3292.0
2024-08-28 12:10:00,563.7,563.84,563.3,563.51,3026.0,549.2307,549.3671,548.841,549.0456,3026.0
2024-08-28 12:20:00,563.47,564.07,563.26,563.26,3995.0,549.0066,549.5912,548.802,548.802,3995.0
2024-08-28 12:30:00,563.18,563.38,562.91,563.12,2146.0,548.724,548.9189,548.461,548.6656,2146.0
2024-08-28 12:40:00,563.12,563.45,562.79,563.34,1946.0,548.6656,548.9871,548.344,548.8799,1946.0
2024-08-28 12:50:00,563.14,563.51,563.04,563.41,1601.0,548.6851,549.0456,548.5876,548.9481,1601.0
2024-08-28 13:00:00,563.57,563.99,563.47,563.79,1898.0,549.104,549.5132,549.0066,549.3184,1898.0
2024-08-28 13:10:00,563.66,563.77,563.48,563.58,1100.0,549.1917,549.2989,549.0163,549.1138,1100.0
2024-08-28 13:20:00,563.41,563.61,563.02,563.52,2751.0,548.9481,549.143,548.5681,549.0553,2751.0
2024-08-28 13:30:00,563.75,564.19,563.67,563.79,2230.0,549.2794,549.7081,549.2015,549.3184,2230.0
2024-08-28 13:40:00,563.63,563.73,563.3,563.43,1992.0,549.1625,549.2599,548.841,548.9676,1992.0
2024-08-28 13:50:00,563.1,563.4,562.92,562.92,2755.0,548.6461,548.9384,548.4707,548.4707,2755.0
2024-08-28 14:00:00,563.07,563.37,562.58,563.37,4252.0,548.6169,548.9092,548.1394,548.9092,4252.0
2024-08-28 14:10:00,563.23,563.3,562.42,562.54,5091.0,548.7728,548.841,547.9835,548.1005,5091.0
2024-08-28 14:20:00,562.6,562.61,561.78,561.78,2020.0,548.1589,548.1687,547.36,547.36,2020.0
2024-08-28 14:30:00,562.04,562.63,561.98,562.63,4894.0,547.6133,548.1882,547.5548,548.1882,4894.0
2024-08-28 14:40:00,562.5,562.88,562.5,562.64,2552.0,548.0615,548.4317,548.0615,548.1979,2552.0
2024-08-28 14:50:00,562.75,563.44,562.75,562.96,3253.0,548.3051,548.9774,548.3051,548.5097,3253.0
2024-08-28 15:00:00,562.91,563.21,562.71,562.96,3435.0,548.461,548.7533,548.2661,548.5097,3435.0
2024-08-28 15:10:00,562.89,562.9,562.2,562.57,3387.0,548.4415,548.4512,547.7692,548.1297,3387.0
2024-08-28 15:20:00,562.88,563.21,562.64,563.1,4447.0,548.4317,548.7533,548.1979,548.6461,4447.0
2024-08-28 15:30:00,563.19,563.8,563.11,563.67,5726.0,548.7338,549.3281,548.6558,549.2015,5726.0
2024-08-28 15:40:00,563.54,564.1,563.33,563.46,4690.0,549.0748,549.6204,548.8702,548.9968,4690.0
2024-08-28 15:50:00,563.58,564.56,563.22,564.06,33247.0,549.1138,550.0686,548.763,549.5814,33247.0
2024-08-29 09:30:00,564.0,564.98,563.0,564.05,15651.0,549.523,550.4778,548.5487,549.5717,15651.0
2024-08-29 09:40:00,563.64,565.01,563.47,563.63,3128.0,549.1722,550.5071,549.0066,549.1625,3128.0
2024-08-29 09:50:00,563.62,564.56,563.62,564.18,4149.0,549.1527,550.0686,549.1527,549.6984,4149.0
2024-08-29 10:00:00,564.55,566.44,564.55,566.44,8316.0,550.0589,551.9004,550.0589,551.9004,8316.0
2024-08-29 10:10:00,566.56,567.23,566.24,567.23,5607.0,552.0173,552.6701,551.7055,552.6701,5607.0
2024-08-29 10:20:00,567.26,567.59,566.33,567.13,10325.0,552.6993,553.0208,551.7932,552.5726,10325.0
2024-08-29 10:30:00,567.24,567.33,566.35,566.38,7656.0,552.6798,552.7675,551.8127,551.8419,7656.0
2024-08-29 10:40:00,566.18,566.58,565.83,566.0,2819.0,551.647,552.0368,551.306,551.4717,2819.0
2024-08-29 10:50:00,566.48,566.77,566.0,566.22,13713.0,551.9393,552.2219,551.4717,551.686,13713.0
2024-08-29 11:00:00,566.56,567.36,566.32,566.98,2953.0,552.0173,552.7967,551.7834,552.4265,2953.0
2024-08-29 11:10:00,566.45,567.28,566.22,567.13,4192.0,551.9101,552.7188,551.686,552.5726,4192.0
2024-08-29 11:20:00,567.13,567.55,567.01,567.36,4008.0,552.5726,552.9819,552.4557,552.7967,4008.0
2024-08-29 11:30:00,567.59,567.82,567.48,567.51,2151.0,553.0208,553.2449,552.9137,552.9429,2151.0
2024-08-29 11:40:00,567.55,567.65,567.32,567.38,2554.0,552.9819,553.0793,552.7578,552.8162,2554.0
2024-08-29 11:50:00,567.41,567.85,566.96,567.78,4789.0,552.8455,553.2742,552.407,553.206,4789.0
2024-08-29 12:00:00,567.65,568.07,567.56,567.86,3257.0,553.0793,553.4885,552.9916,553.2839,3257.0
2024-08-29 12:10:00,567.9,568.26,567.89,568.04,3102.0,553.3229,553.6736,553.3131,553.4593,3102.0
2024-08-29 12:20:00,567.83,568.33,567.83,568.23,5135.0,553.2547,553.7418,553.2547,553.6444,5135.0
2024-08-29 12:30:00,568.3,568.51,568.2,568.42,2993.0,553.7126,553.9172,553.6152,553.8295,2993.0
2024-08-29 12:40:00,568.49,568.57,568.17,568.57,4274.0,553.8977,553.9757,553.5859,553.9757,4274.0
2024-08-29 12:50:00,568.38,568.43,568.19,568.36,1500.0,553.7906,553.8393,553.6054,553.7711,1500.0
2024-08-29 13:00:00,568.42,568.46,567.85,567.85,3787.0,553.8295,553.8685,553.2742,553.2742,3787.0
2024-08-29 13:10:00,567.89,568.19,567.73,568.08,2337.0,553.3131,553.6054,553.1572,553.4983,2337.0
2024-08-29 13:20:00,568.0,568.0,567.52,567.55,2320.0,553.4203,553.4203,552.9526,552.9819,2320.0
2024-08-29 13:30:00,567.36,567.52,567.03,567.21,1818.0,552.7967,552.9526,552.4752,552.6506,1818.0
2024-08-29 13:40:00,567.37,567.66,567.27,567.6,5315.0,552.8065,553.089,552.7091,553.0306,5315.0
2024-08-29 13:50:00,567.75,567.76,567.49,567.61,2060.0,553.1767,553.1865,552.9234,553.0403,2060.0
2024-08-29 14:00:00,567.78,568.09,567.55,568.09,3214.0,553.206,553.508,552.9819,553.508,3214.0
2024-08-29 14:10:00,568.23,568.28,567.89,568.23,1909.0,553.6444,553.6931,553.3131,553.6444,1909.0
2024-08-29 14:20:00,568.23,568.27,567.28,567.28,7877.0,553.6444,553.6834,552.7188,552.7188,7877.0
2024-08-29 14:30:00,567.31,567.62,566.25,566.44,4768.0,552.748,553.0501,551.7152,551.9004,4768.0
2024-08-29 14:40:00,566.62,566.62,565.98,566.12,2936.0,552.0757,552.0757,551.4522,551.5886,2936.0
2024-08-29 14:50:00,565.95,566.57,565.54,566.33,4522.0,551.4229,552.027,551.0235,551.7932,4522.0
2024-08-29 15:00:00,566.25,566.94,566.03,566.76,2974.0,551.7152,552.3875,551.5009,552.2121,2974.0
2024-08-29 15:10:00,566.74,567.75,566.7,567.56,5054.0,552.1927,553.1767,552.1537,552.9916,5054.0
2024-08-29 15:20:00,567.55,567.73,567.09,567.69,2955.0,552.9819,553.1572,552.5337,553.1183,2955.0
2024-08-29 15:30:00,567.69,568.04,566.9,566.9,4000.0,553.1183,553.4593,552.3485,552.3485,4000.0
2024-08-29 15:40:00,566.71,566.75,565.64,565.64,11126.0,552.1634,552.2024,551.1209,551.1209,11126.0
2024-08-29 15:50:00,565.55,567.13,565.26,566.92,38164.0,551.0332,552.5726,550.7506,552.368,38164.0
2024-08-30 09:30:00,564.97,569.09,564.97,567.7,16858.0,550.4681,554.4823,550.4681,553.128,16858.0
2024-08-30 09:40:00,568.82,569.05,567.77,568.1,9628.0,554.2193,554.4434,553.1962,553.5177,9628.0
2024-08-30 09:50:00,568.1,568.47,567.2,567.56,5645.0,553.5177,553.8782,552.6408,552.9916,5645.0
2024-08-30 10:00:00,567.56,567.56,566.49,567.12,7069.0,552.9916,552.9916,551.9491,552.5629,7069.0
2024-08-30 10:10:00,567.27,567.65,566.74,567.48,5960.0,552.7091,553.0793,552.1927,552.9137,5960.0
2024-08-30 10:20:00,567.69,567.88,567.47,567.58,2850.0,553.1183,553.3034,552.9039,553.0111,2850.0
2024-08-30 10:30:00,567.6,567.98,567.0,567.45,7228.0,553.0306,553.4008,552.446,552.8844,7228.0
2024-08-30 10:40:00,567.51,567.68,566.49,566.49,3863.0,552.9429,553.1085,551.9491,551.9491,3863.0
2024-08-30 10:50:00,566.7,567.02,566.36,567.02,3441.0,552.1537,552.4655,551.8224,552.4655,3441.0
2024-08-30 11:00:00,566.92,567.02,566.47,566.84,2586.0,552.368,552.4655,551.9296,552.2901,2586.0
2024-08-30 11:10:00,566.49,566.82,566.15,566.25,4714.0,551.9491,552.2706,551.6178,551.7152,4714.0
2024-08-30 11:20:00,565.93,565.95,565.23,565.23,3958.0,551.4034,551.4229,550.7214,550.7214,3958.0
2024-08-30 11:30:00,565.02,565.06,563.67,564.2,5106.0,550.5168,550.5558,549.2015,549.7179,5106.0
2024-08-30 11:40:00,564.18,564.63,564.03,564.25,5979.0,549.6984,550.1368,549.5522,549.7666,5979.0
2024-08-30 11:50:00,564.49,564.49,563.37,563.77,8291.0,550.0004,550.0004,548.9092,549.2989,8291.0
2024-08-30 12:00:00,563.4,564.21,563.35,563.78,14653.0,548.9384,549.7276,548.8897,549.3086,14653.0
2024-08-30 12:10:00,563.74,563.98,563.08,563.38,5431.0,549.2697,549.5035,548.6266,548.9189,5431.0
2024-08-30 12:20:00,563.35,563.59,562.85,562.89,3223.0,548.8897,549.1235,548.4025,548.4415,3223.0
2024-08-30 12:30:00,562.55,563.09,562.55,563.09,2384.0,548.1102,548.6363,548.1102,548.6363,2384.0
2024-08-30 12:40:00,563.39,564.18,563.07,564.18,12797.0,548.9286,549.6984,548.6169,549.6984,12797.0
2024-08-30 12:50:00,564.31,564.92,564.1,564.16,9902.0,549.825,550.4194,549.6204,549.6789,9902.0
2024-08-30 13:00:00,564.18,564.71,564.17,564.35,5246.0,549.6984,550.2148,549.6886,549.864,5246.0
2024-08-30 13:10:00,564.74,564.96,564.34,564.6,3722.0,550.244,550.4583,549.8543,550.1076,3722.0
2024-08-30 13:20:00,564.69,565.18,564.14,564.32,5827.0,550.1953,550.6727,549.6594,549.8348,5827.0
2024-08-30 13:30:00,564.45,564.45,563.42,564.07,15915.0,549.9614,549.9614,548.9579,549.5912,15915.0
2024-08-30 13:40:00,563.91,564.52,563.91,564.5,3703.0,549.4353,550.0296,549.4353,550.0102,3703.0
2024-08-30 13:50:00,564.61,564.96,564.56,564.74,4248.0,550.1173,550.4583,550.0686,550.244,4248.0
2024-08-30 14:00:00,564.56,565.11,564.55,565.11,2979.0,550.0686,550.6045,550.0589,550.6045,2979.0
2024-08-30 14:10:00,564.98,565.56,564.65,565.22,2768.0,550.4778,551.0429,550.1563,550.7117,2768.0
2024-08-30 14:20:00,565.32,565.93,565.32,565.67,3426.0,550.8091,551.4034,550.8091,551.1501,3426.0
2024-08-30 14:30:00,565.57,566.1,565.46,565.46,2288.0,551.0527,551.5691,550.9455,550.9455,2288.0
2024-08-30 14:40:00,565.71,566.03,565.71,565.84,2217.0,551.1891,551.5009,551.1891,551.3158,2217.0
2024-08-30 14:50:00,566.01,566.05,565.66,566.0,3086.0,551.4814,551.5204,551.1404,551.4717,3086.0
2024-08-30 15:00:00,565.91,566.66,565.91,566.66,3607.0,551.384,552.1147,551.384,552.1147,3607.0
2024-08-30 15:10:00,566.59,566.72,566.25,566.55,3143.0,552.0465,552.1732,551.7152,552.0075,3143.0
2024-08-30 15:20:00,566.57,567.18,566.23,567.16,7808.0,552.027,552.6214,551.6957,552.6019,7808.0
2024-08-30 15:30:00,567.4,568.28,567.3,568.26,4213.0,552.8357,553.6931,552.7383,553.6736,4213.0
2024-08-30 15:40:00,568.19,568.21,567.54,567.98,12218.0,553.6054,553.6249,552.9721,553.4008,12218.0
2024-08-30 15:50:00,567.66,568.51,566.92,567.98,57665.0,553.089,553.9172,552.368,553.4008,57665.0
2024-09-03 09:30:00,567.33,572.0,567.33,570.14,43321.0,555.8373,560.4126,555.8373,558.5903,43321.0
2024-09-03 09:40:00,570.38,571.81,568.1,568.11,12052.0,558.8255,560.2265,556.5917,556.6014,12052.0
2024-09-03 09:50:00,568.45,569.94,568.02,569.72,9756.0,556.9346,558.3944,556.5133,558.1788,9756.0
2024-09-03 10:00:00,569.37,569.74,567.47,567.79,21495.0,557.8359,558.1984,555.9744,556.2879,21495.0
2024-09-03 10:10:00,567.63,568.09,567.06,567.13,12636.0,556.1312,556.5819,555.5727,555.6413,12636.0
2024-09-03 10:20:00,567.26,567.43,565.55,566.16,32752.0,555.7687,555.9352,554.0933,554.691,32752.0
2024-09-03 10:30:00,566.4,567.53,565.89,567.3,7514.0,554.9261,556.0332,554.4264,555.8079,7514.0
2024-09-03 10:40:00,567.54,568.24,566.98,568.24,5292.0,556.043,556.7288,555.4943,556.7288,5292.0
2024-09-03 10:50:00,567.95,568.64,567.65,568.63,5395.0,556.4447,557.1207,556.1508,557.1109,5395.0
2024-09-03 11:00:00,568.64,569.25,568.41,568.97,5731.0,557.1207,557.7184,556.8954,557.444,5731.0
2024-09-03 11:10:00,568.7,568.7,567.32,567.64,7579.0,557.1795,557.1795,555.8275,556.141,7579.0
2024-09-03 11:20:00,567.63,569.2,567.62,569.04,6284.0,556.1312,557.6694,556.1214,557.5126,6284.0
2024-09-03 11:30:00,569.07,569.52,568.54,568.86,4662.0,557.542,557.9829,557.0227,557.3363,4662.0
2024-09-03 11:40:00,568.72,570.14,568.71,570.09,6235.0,557.1991,558.5903,557.1893,558.5413,6235.0
2024-09-03 11:50:00,570.21,570.62,569.69,570.51,6380.0,558.6589,559.0606,558.1494,558.9528,6380.0
2024-09-03 12:00:00,570.41,570.89,570.22,570.48,4727.0,558.8549,559.3251,558.6687,558.9234,4727.0
2024-09-03 12:10:00,570.49,571.0,570.36,570.7,4398.0,558.9332,559.4329,558.8059,559.139,4398.0
2024-09-03 12:20:00,570.72,570.99,570.01,570.01,5129.0,559.1586,559.4231,558.463,558.463,5129.0
2024-09-03 12:30:00,570.0,570.13,569.46,569.68,6627.0,558.4532,558.5805,557.9241,558.1396,6627.0
2024-09-03 12:40:00,569.83,569.88,569.06,569.16,5439.0,558.2866,558.3356,557.5322,557.6302,5439.0
2024-09-03 12:50:00,568.9,569.44,568.6,569.2,3943.0,557.3754,557.9045,557.0815,557.6694,3943.0
2024-09-03 13:00:00,569.2,569.64,568.9,569.63,1952.0,557.6694,558.1005,557.3754,558.0907,1952.0
2024-09-03 13:10:00,569.63,569.71,568.98,569.1,5564.0,558.0907,558.169,557.4538,557.5714,5564.0
2024-09-03 13:20:00,569.53,569.94,569.25,569.41,2948.0,557.9927,558.3944,557.7184,557.8751,2948.0
2024-09-03 13:30:00,569.41,569.55,568.9,569.25,2771.0,557.8751,558.0123,557.3754,557.7184,2771.0
2024-09-03 13:40:00,569.25,569.26,568.13,568.29,4435.0,557.7184,557.7282,556.621,556.7778,4435.0
2024-09-03 13:50:00,568.29,568.68,568.18,568.4,2796.0,556.7778,557.1599,556.67,556.8856,2796.0
2024-09-03 14:00:00,568.37,568.37,567.48,568.32,4769.0,556.8562,556.8562,555.9842,556.8072,4769.0
2024-09-03 14:10:00,568.36,569.02,567.88,568.92,6916.0,556.8464,557.493,556.3761,557.395,6916.0
2024-09-03 14:20:00,568.93,569.49,568.91,569.39,4046.0,557.4048,557.9535,557.3852,557.8555,4046.0
2024-09-03 14:30:00,569.43,569.72,568.83,569.44,5025.0,557.8947,558.1788,557.3069,557.9045,5025.0
2024-09-03 14:40:00,569.22,569.22,568.8,568.8,1982.0,557.689,557.689,557.2775,557.2775,1982.0
2024-09-03 14:50:00,568.73,568.73,567.41,567.43,6418.0,557.2089,557.2089,555.9156,555.9352,6418.0
2024-09-03 15:00:00,567.4,567.44,567.0,567.0,3812.0,555.9058,555.945,555.5139,555.5139,3812.0
2024-09-03 15:10:00,567.05,567.62,567.0,567.11,4620.0,555.5629,556.1214,555.5139,555.6217,4620.0
2024-09-03 15:20:00,567.11,568.16,567.1,567.7,7486.0,555.6217,556.6504,555.6119,556.1998,7486.0
2024-09-03 15:30:00,567.78,568.02,566.13,566.17,15386.0,556.2781,556.5133,554.6616,554.7007,15386.0
2024-09-03 15:40:00,566.06,566.15,565.58,566.15,15040.0,554.593,554.6812,554.1227,554.6812,15040.0
2024-09-03 15:50:00,566.23,567.23,565.19,566.93,78068.0,554.7595,555.7393,553.7406,555.4454,78068.0
2024-09-04 09:30:00,569.34,576.47,568.72,576.47,35407.0,557.8065,564.7921,557.1991,564.7921,35407.0
2024-09-04 09:40:00,576.61,576.61,573.59,574.6,13804.0,564.9293,564.9293,561.9704,562.96,13804.0
2024-09-04 09:50:00,574.82,577.65,574.4,577.65,18302.0,563.1755,565.9482,562.764,565.9482,18302.0
2024-09-04 10:00:00,577.01,578.73,576.22,576.22,9194.0,565.3212,567.0063,564.5472,564.5472,9194.0
2024-09-04 10:10:00,575.84,576.69,575.05,576.18,10098.0,564.1749,565.0076,563.4009,564.508,10098.0
2024-09-04 10:20:00,576.2,576.61,576.03,576.49,5513.0,564.5276,564.9293,564.361,564.8117,5513.0
2024-09-04 10:30:00,576.55,576.6,575.86,576.17,8573.0,564.8705,564.9195,564.1945,564.4982,8573.0
2024-09-04 10:40:00,575.9,575.91,574.74,575.34,4971.0,564.2336,564.2434,563.0971,563.685,4971.0
2024-09-04 10:50:00,575.75,577.06,575.4,576.57,15442.0,564.0867,565.3701,563.7438,564.8901,15442.0
2024-09-04 11:00:00,576.35,576.49,575.43,575.79,3158.0,564.6745,564.8117,563.7732,564.1259,3158.0
2024-09-04 11:10:00,576.0,576.52,576.0,576.33,6650.0,564.3316,564.8411,564.3316,564.6549,6650.0
2024-09-04 11:20:00,576.16,576.16,574.68,574.68,5891.0,564.4884,564.4884,563.0384,563.0384,5891.0
2024-09-04 11:30:00,574.5,574.73,573.47,574.08,3759.0,562.862,563.0873,561.8529,562.4505,3759.0
2024-09-04 11:40:00,574.3,574.73,573.98,573.99,9168.0,562.6661,563.0873,562.3525,562.3623,9168.0
2024-09-04 11:50:00,574.56,575.08,574.33,575.08,1784.0,562.9208,563.4303,562.6954,563.4303,1784.0
2024-09-04 12:00:00,575.06,575.06,574.23,574.48,5581.0,563.4107,563.4107,562.5975,562.8424,5581.0
2024-09-04 12:10:00,574.61,574.81,574.27,574.8,5993.0,562.9698,563.1657,562.6367,563.1559,5993.0
2024-09-04 12:20:00,574.45,574.85,574.26,574.26,8997.0,562.813,563.2049,562.6269,562.6269,8997.0
2024-09-04 12:30:00,574.38,575.94,574.37,575.48,10288.0,562.7444,564.2728,562.7346,563.8222,10288.0
2024-09-04 12:40:00,575.27,575.47,574.49,574.6,3784.0,563.6164,563.8124,562.8522,562.96,3784.0
2024-09-04 12:50:00,574.57,575.15,574.39,574.64,4950.0,562.9306,563.4988,562.7542,562.9992,4950.0
2024-09-04 13:00:00,574.69,574.77,574.14,574.33,3144.0,563.0482,563.1265,562.5093,562.6954,3144.0
2024-09-04 13:10:00,574.24,574.42,573.69,573.69,4320.0,562.6073,562.7836,562.0684,562.0684,4320.0
2024-09-04 13:20:00,573.96,574.08,573.49,573.93,5191.0,562.3329,562.4505,561.8725,562.3036,5191.0
2024-09-04 13:30:00,573.41,573.75,572.97,573.28,4627.0,561.7941,562.1272,561.363,561.6667,4627.0
2024-09-04 13:40:00,573.24,573.27,572.3,572.5,4827.0,561.6275,561.6569,560.7066,560.9025,4827.0
2024-09-04 13:50:00,572.29,572.39,572.07,572.3,6940.0,560.6968,560.7947,560.4812,560.7066,6940.0
2024-09-04 14:00:00,572.07,572.87,572.07,572.62,5598.0,560.4812,561.265,560.4812,561.0201,5598.0
2024-09-04 14:10:00,572.71,573.35,572.7,572.82,4847.0,561.1083,561.7353,561.0985,561.216,4847.0
2024-09-04 14:20:00,572.79,573.96,572.79,573.95,5823.0,561.1866,562.3329,561.1866,562.3231,5823.0
2024-09-04 14:30:00,574.01,574.75,573.7,574.68,7026.0,562.3819,563.1069,562.0782,563.0384,7026.0
2024-09-04 14:40:00,574.64,574.99,574.17,574.73,10598.0,562.9992,563.3421,562.5387,563.0873,10598.0
2024-09-04 14:50:00,574.69,574.72,574.25,574.35,2875.0,563.0482,563.0775,562.6171,562.715,2875.0
2024-09-04 15:00:00,574.15,574.34,573.8,574.18,6359.0,562.5191,562.7052,562.1762,562.5485,6359.0
2024-09-04 15:10:00,574.15,574.19,573.77,574.0,8776.0,562.5191,562.5583,562.1468,562.3721,8776.0
2024-09-04 15:20:00,574.06,574.65,573.99,574.6,9067.0,562.4309,563.009,562.3623,562.96,9067.0
2024-09-04 15:30:00,574.63,575.53,574.39,575.42,7594.0,562.9894,563.8711,562.7542,563.7634,7594.0
2024-09-04 15:40:00,575.29,575.38,574.34,575.11,12800.0,563.636,563.7242,562.7052,563.4596,12800.0
2024-09-04 15:50:00,574.95,575.35,573.79,574.66,36806.0,563.3029,563.6948,562.1664,563.0188,36806.0
2024-09-05 09:30:00,575.2,575.92,569.28,569.88,17478.0,563.5478,564.2532,557.7477,558.3356,17478.0
2024-09-05 09:40:00,570.11,572.31,570.11,570.56,6787.0,558.5609,560.7164,558.5609,559.0018,6787.0
2024-09-05 09:50:00,570.55,570.66,566.43,567.69,11921.0,558.992,559.0998,554.9555,556.19,11921.0
2024-09-05 10:00:00,567.26,569.35,567.2,569.14,13508.0,555.7687,557.8163,555.7099,557.6106,13508.0
2024-09-05 10:10:00,569.35,569.66,568.28,568.67,4799.0,557.8163,558.1201,556.768,557.1501,4799.0
2024-09-05 10:20:00,568.75,568.75,566.25,566.78,40066.0,557.2285,557.2285,554.7791,555.2984,40066.0
2024-09-05 10:30:00,566.78,567.56,566.59,567.14,5157.0,555.2984,556.0626,555.1122,555.6511,5157.0
2024-09-05 10:40:00,566.79,567.65,566.39,566.79,9045.0,555.3082,556.1508,554.9163,555.3082,9045.0
2024-09-05 10:50:00,566.88,568.26,566.87,567.94,8067.0,555.3964,556.7484,555.3866,556.4349,8067.0
2024-09-05 11:00:00,567.99,568.24,567.13,567.13,4909.0,556.4839,556.7288,555.6413,555.6413,4909.0
2024-09-05 11:10:00,567.33,567.58,566.55,567.01,9809.0,555.8373,556.0822,555.0731,555.5237,9809.0
2024-09-05 11:20:00,567.34,567.6,566.59,566.66,3555.0,555.847,556.1018,555.1122,555.1808,3555.0
2024-09-05 11:30:00,566.7,567.0,565.95,566.31,9610.0,555.22,555.5139,554.4852,554.8379,9610.0
2024-09-05 11:40:00,566.16,566.92,566.15,566.62,5070.0,554.691,555.4356,554.6812,555.1416,5070.0
2024-09-05 11:50:00,566.37,567.08,566.05,566.58,10425.0,554.8967,555.5923,554.5832,555.1024,10425.0
2024-09-05 12:00:00,566.47,566.61,565.87,565.95,8353.0,554.9947,555.1318,554.4068,554.4852,8353.0
2024-09-05 12:10:00,565.83,565.87,564.52,564.65,7148.0,554.3676,554.4068,553.0842,553.2115,7148.0
2024-09-05 12:20:00,564.57,565.22,564.41,565.22,2608.0,553.1332,553.77,552.9764,553.77,2608.0
2024-09-05 12:30:00,565.22,565.86,565.22,565.33,5662.0,553.77,554.397,553.77,553.8778,5662.0
2024-09-05 12:40:00,565.32,566.09,564.87,565.89,4850.0,553.868,554.6224,553.4271,554.4264,4850.0
2024-09-05 12:50:00,565.77,566.39,565.64,566.09,3795.0,554.3089,554.9163,554.1815,554.6224,3795.0
2024-09-05 13:00:00,566.0,566.0,565.5,565.7,1542.0,554.5342,554.5342,554.0443,554.2403,1542.0
2024-09-05 13:10:00,565.64,565.65,565.16,565.65,3775.0,554.1815,554.1913,553.7112,554.1913,3775.0
2024-09-05 13:20:00,565.64,566.46,565.55,566.45,4722.0,554.1815,554.9849,554.0933,554.9751,4722.0
2024-09-05 13:30:00,566.19,567.18,566.03,567.18,11292.0,554.7203,555.6903,554.5636,555.6903,11292.0
2024-09-05 13:40:00,566.82,567.71,566.79,567.62,1684.0,555.3376,556.2096,555.3082,556.1214,1684.0
2024-09-05 13:50:00,567.58,568.19,567.43,568.19,2295.0,556.0822,556.6798,555.9352,556.6798,2295.0
2024-09-05 14:00:00,568.25,568.59,568.14,568.52,2929.0,556.7386,557.0717,556.6308,557.0031,2929.0
2024-09-05 14:10:00,568.44,568.7,568.06,568.21,4706.0,556.9248,557.1795,556.5525,556.6994,4706.0
2024-09-05 14:20:00,568.33,568.68,568.14,568.55,4266.0,556.817,557.1599,556.6308,557.0325,4266.0
2024-09-05 14:30:00,568.55,569.73,568.43,569.56,4308.0,557.0325,558.1886,556.915,558.0221,4308.0
2024-09-05 14:40:00,569.45,569.5,569.07,569.5,1411.0,557.9143,557.9633,557.542,557.9633,1411.0
2024-09-05 14:50:00,569.31,569.31,568.67,568.67,2316.0,557.7771,557.7771,557.1501,557.1501,2316.0
2024-09-05 15:00:00,568.69,568.9,568.42,568.45,3228.0,557.1697,557.3754,556.9052,556.9346,3228.0
2024-09-05 15:10:00,568.43,568.53,567.63,567.73,8388.0,556.915,557.0129,556.1312,556.2291,8388.0
2024-09-05 15:20:00,567.98,568.46,567.67,568.46,4436.0,556.4741,556.9444,556.1704,556.9444,4436.0
2024-09-05 15:30:00,568.58,569.23,568.58,568.77,5154.0,557.0619,557.6988,557.0619,557.2481,5154.0
2024-09-05 15:40:00,568.62,568.7,567.97,568.28,8332.0,557.1011,557.1795,556.4643,556.768,8332.0
2024-09-05 15:50:00,567.96,569.13,567.8,568.76,31054.0,556.4545,557.6008,556.2977,557.2383,31054.0
2024-09-06 09:30:00,569.05,572.11,568.48,570.82,15996.0,557.5224,560.5204,556.964,559.2566,15996.0
2024-09-06 09:40:00,571.54,571.54,568.07,568.51,9645.0,559.962,559.962,556.5623,556.9933,9645.0
2024-09-06 09:50:00,568.26,569.44,568.26,569.05,13053.0,556.7484,557.9045,556.7484,557.5224,13053.0
2024-09-06 10:00:00,569.84,570.83,568.9,570.1,4764.0,558.2964,559.2663,557.3754,558.5511,4764.0
2024-09-06 10:10:00,570.17,571.22,569.17,569.17,10684.0,558.6197,559.6484,557.64,557.64,10684.0
2024-09-06 10:20:00,569.37,569.49,567.69,568.46,3917.0,557.8359,557.9535,556.19,556.9444,3917.0
2024-09-06 10:30:00,568.56,569.67,568.54,569.27,3164.0,557.0423,558.1298,557.0227,557.738,3164.0
2024-09-06 10:40:00,569.13,569.51,568.6,569.05,4731.0,557.6008,557.9731,557.0815,557.5224,4731.0
2024-09-06 10:50:00,569.14,569.14,567.55,567.99,14527.0,557.6106,557.6106,556.0528,556.4839,14527.0
2024-09-06 11:00:00,568.3,570.5,567.63,567.63,5385.0,556.7876,558.943,556.1312,556.1312,5385.0
2024-09-06 11:10:00,567.86,568.1,566.86,567.2,5510.0,556.3565,556.5917,555.3768,555.7099,5510.0
2024-09-06 11:20:00,567.46,568.35,567.39,567.73,3278.0,555.9646,556.8366,555.896,556.2291,3278.0
2024-09-06 11:30:00,567.72,568.72,567.46,567.63,2984.0,556.2194,557.1991,555.9646,556.1312,2984.0
2024-09-06 11:40:00,567.55,568.41,567.15,567.26,6092.0,556.0528,556.8954,555.6609,555.7687,6092.0
2024-09-06 11:50:00,567.18,567.38,567.1,567.18,2353.0,555.6903,555.8862,555.6119,555.6903,2353.0
2024-09-06 12:00:00,567.18,567.46,566.85,566.92,4119.0,555.6903,555.9646,555.367,555.4356,4119.0
2024-09-06 12:10:00,566.69,567.21,566.52,566.78,5256.0,555.2102,555.7197,555.0437,555.2984,5256.0
2024-09-06 12:20:00,567.22,567.22,566.53,566.59,1413.0,555.7295,555.7295,555.0535,555.1122,1413.0
2024-09-06 12:30:00,566.74,567.12,566.66,567.08,2321.0,555.2592,555.6315,555.1808,555.5923,2321.0
2024-09-06 12:40:00,567.04,567.54,566.91,566.91,1600.0,555.5531,556.043,555.4258,555.4258,1600.0
2024-09-06 12:50:00,567.0,567.54,566.78,567.36,4810.0,555.5139,556.043,555.2984,555.8666,4810.0
2024-09-06 13:00:00,567.4,567.43,566.69,567.34,3952.0,555.9058,555.9352,555.2102,555.847,3952.0
2024-09-06 13:10:00,567.44,567.55,567.02,567.19,4659.0,555.945,556.0528,555.5335,555.7001,4659.0
2024-09-06 13:20:00,567.19,567.69,567.0,567.01,4067.0,555.7001,556.19,555.5139,555.5237,4067.0
2024-09-06 13:30:00,567.01,567.86,567.01,567.86,5964.0,555.5237,556.3565,555.5237,556.3565,5964.0
2024-09-06 13:40:00,567.7,568.38,567.5,567.98,8092.0,556.1998,556.866,556.0038,556.4741,8092.0
2024-09-06 13:50:00,567.98,568.61,567.82,568.5,7950.0,556.4741,557.0913,556.3173,556.9835,7950.0
2024-09-06 14:00:00,568.49,568.99,568.02,568.57,32822.0,556.9738,557.4636,556.5133,557.0521,32822.0
2024-09-06 14:10:00,568.54,569.38,568.16,569.38,6031.0,557.0227,557.8457,556.6504,557.8457,6031.0
2024-09-06 14:20:00,569.39,569.82,569.03,569.35,9122.0,557.8555,558.2768,557.5028,557.8163,9122.0
2024-09-06 14:30:00,569.17,569.22,568.44,568.5,2599.0,557.64,557.689,556.9248,556.9835,2599.0
2024-09-06 14:40:00,568.63,568.77,567.95,567.96,4533.0,557.1109,557.2481,556.4447,556.4545,4533.0
2024-09-06 14:50:00,567.87,568.53,567.56,568.2,2892.0,556.3663,557.0129,556.0626,556.6896,2892.0
2024-09-06 15:00:00,568.18,568.35,567.82,568.17,2166.0,556.67,556.8366,556.3173,556.6602,2166.0
2024-09-06 15:10:00,568.18,568.34,567.46,567.73,5802.0,556.67,556.8268,555.9646,556.2291,5802.0
2024-09-06 15:20:00,567.7,567.7,566.45,566.59,9749.0,556.1998,556.1998,554.9751,555.1122,9749.0
2024-09-06 15:30:00,566.58,566.58,565.55,565.55,32074.0,555.1024,555.1024,554.0933,554.0933,32074.0
2024-09-06 15:40:00,565.62,566.55,564.95,566.33,15581.0,554.1619,555.0731,553.5055,554.8575,15581.0
2024-09-06 15:50:00,566.39,568.64,566.11,566.67,68123.0,554.9163,557.1207,554.642,555.1906,68123.0
2024-09-09 09:30:00,567.51,569.7,567.48,568.38,20421.0,556.0136,558.1592,555.9842,556.866,20421.0
2024-09-09 09:40:00,568.36,572.66,568.36,572.65,7584.0,556.8464,561.0593,556.8464,561.0495,7584.0
2024-09-09 09:50:00,571.67,573.73,571.56,573.14,8668.0,560.0893,562.1076,559.9816,561.5296,8668.0
2024-09-09 10:00:00,573.41,573.91,572.82,573.45,4471.0,561.7941,562.284,561.216,561.8333,4471.0
2024-09-09 10:10:00,573.09,574.19,572.82,573.79,9756.0,561.4806,562.5583,561.216,562.1664,9756.0
2024-09-09 10:20:00,573.48,574.36,573.39,574.35,4726.0,561.8627,562.7248,561.7745,562.715,4726.0
2024-09-09 10:30:00,574.04,574.88,573.9,574.38,11274.0,562.4113,563.2343,562.2742,562.7444,11274.0
2024-09-09 10:40:00,574.35,575.21,574.07,574.67,13051.0,562.715,563.5576,562.4407,563.0286,13051.0
2024-09-09 10:50:00,574.67,575.81,574.66,575.49,20879.0,563.0286,564.1455,563.0188,563.8319,20879.0
2024-09-09 11:00:00,575.67,576.64,575.41,575.54,29995.0,564.0083,564.9587,563.7536,563.8809,29995.0
2024-09-09 11:10:00,575.12,575.8,575.1,575.47,2279.0,563.4694,564.1357,563.4498,563.8124,2279.0
2024-09-09 11:20:00,575.77,575.77,574.85,575.3,4863.0,564.1063,564.1063,563.2049,563.6458,4863.0
2024-09-09 11:30:00,575.75,576.8,575.46,576.8,5633.0,564.0867,565.1154,563.8026,565.1154,5633.0
2024-09-09 11:40:00,576.81,577.99,576.61,577.99,3851.0,565.1252,566.2813,564.9293,566.2813,3851.0
2024-09-09 11:50:00,577.96,578.0,576.41,576.42,4806.0,566.2519,566.2911,564.7333,564.7431,4806.0
2024-09-09 12:00:00,576.38,576.38,575.6,575.86,1859.0,564.7039,564.7039,563.9397,564.1945,1859.0
2024-09-09 12:10:00,575.94,576.16,575.79,576.16,4504.0,564.2728,564.4884,564.1259,564.4884,4504.0
2024-09-09 12:20:00,575.97,576.57,575.82,576.57,15510.0,564.3022,564.8901,564.1553,564.8901,15510.0
2024-09-09 12:30:00,576.8,577.81,576.8,577.44,5430.0,565.1154,566.105,565.1154,565.7424,5430.0
2024-09-09 12:40:00,577.44,577.85,577.38,577.75,2519.0,565.7424,566.1441,565.6837,566.0462,2519.0
2024-09-09 12:50:00,577.97,578.0,577.64,577.64,6880.0,566.2617,566.2911,565.9384,565.9384,6880.0
2024-09-09 13:00:00,577.49,577.8,576.42,576.51,14998.0,565.7914,566.0952,564.7431,564.8313,14998.0
2024-09-09 13:10:00,576.32,576.53,575.94,576.17,6348.0,564.6451,564.8509,564.2728,564.4982,6348.0
2024-09-09 13:20:00,575.92,576.18,575.56,575.84,2908.0,564.2532,564.508,563.9005,564.1749,2908.0
2024-09-09 13:30:00,575.84,576.2,575.83,576.2,2912.0,564.1749,564.5276,564.1651,564.5276,2912.0
2024-09-09 13:40:00,576.24,576.33,575.42,575.7,3923.0,564.5668,564.6549,563.7634,564.0377,3923.0
2024-09-09 13:50:00,575.42,575.67,575.0,575.21,4679.0,563.7634,564.0083,563.3519,563.5576,4679.0
2024-09-09 14:00:00,575.34,575.74,575.15,575.53,2389.0,563.685,564.0769,563.4988,563.8711,2389.0
2024-09-09 14:10:00,575.57,575.75,575.21,575.36,3058.0,563.9103,564.0867,563.5576,563.7046,3058.0
2024-09-09 14:20:00,575.44,576.13,575.43,576.13,3796.0,563.783,564.459,563.7732,564.459,3796.0
2024-09-09 14:30:00,575.93,576.23,575.42,575.65,3163.0,564.263,564.557,563.7634,563.9887,3163.0
2024-09-09 14:40:00,575.71,576.35,575.61,576.35,3732.0,564.0475,564.6745,563.9495,564.6745,3732.0
2024-09-09 14:50:00,576.34,576.62,576.04,576.35,6467.0,564.6647,564.9391,564.3708,564.6745,6467.0
2024-09-09 15:00:00,576.21,576.36,575.67,575.79,2112.0,564.5374,564.6843,564.0083,564.1259,2112.0
2024-09-09 15:10:00,575.78,576.62,575.5,576.61,6423.0,564.1161,564.9391,563.8417,564.9293,6423.0
2024-09-09 15:20:00,576.61,576.67,576.18,576.35,8175.0,564.9293,564.988,564.508,564.6745,8175.0
2024-09-09 15:30:00,576.58,577.36,576.33,576.81,10341.0,564.8999,565.6641,564.6549,565.1252,10341.0
2024-09-09 15:40:00,576.74,577.13,575.74,575.87,9595.0,565.0566,565.4387,564.0769,564.2043,9595.0
2024-09-09 15:50:00,575.54,576.91,575.53,576.63,26178.0,563.8809,565.2232,563.8711,564.9489,26178.0
2024-09-10 09:30:00,577.56,577.86,573.95,575.88,29669.0,565.86,566.1539,562.3231,564.214,29669.0
2024-09-10 09:40:00,576.39,577.61,575.52,575.54,4406.0,564.7137,565.909,563.8613,563.8809,4406.0
2024-09-10 09:50:00,576.33,577.19,574.66,575.67,6146.0,564.6549,565.4975,563.0188,564.0083,6146.0
2024-09-10 10:00:00,575.38,575.39,573.61,574.05,4577.0,563.7242,563.734,561.99,562.4211,4577.0
2024-09-10 10:10:00,574.84,575.46,574.5,575.15,8211.0,563.1951,563.8026,562.862,563.4988,8211.0
2024-09-10 10:20:00,574.73,575.43,574.4,574.4,3222.0,563.0873,563.7732,562.764,562.764,3222.0
2024-09-10 10:30:00,574.88,575.16,574.5,575.16,2540.0,563.2343,563.5086,562.862,563.5086,2540.0
2024-09-10 10:40:00,575.07,575.7,574.7,575.67,11866.0,563.4205,564.0377,563.058,564.0083,11866.0
2024-09-10 10:50:00,575.64,576.18,575.49,575.49,2533.0,563.9789,564.508,563.8319,563.8319,2533.0
2024-09-10 11:00:00,575.67,576.03,575.14,576.03,2942.0,564.0083,564.361,563.489,564.361,2942.0
2024-09-10 11:10:00,575.8,576.14,574.01,574.01,4567.0,564.1357,564.4688,562.3819,562.3819,4567.0
2024-09-10 11:20:00,574.25,574.45,573.84,574.39,2016.0,562.6171,562.813,562.2154,562.7542,2016.0
2024-09-10 11:30:00,574.21,574.56,573.2,573.51,5610.0,562.5779,562.9208,561.5883,561.8921,5610.0
2024-09-10 11:40:00,573.27,573.99,573.27,573.48,2114.0,561.6569,562.3623,561.6569,561.8627,2114.0
2024-09-10 11:50:00,573.48,573.7,573.06,573.31,2769.0,561.8627,562.0782,561.4512,561.6961,2769.0
2024-09-10 12:00:00,573.01,573.37,572.35,572.38,4214.0,561.4022,561.7549,560.7556,560.7849,4214.0
2024-09-10 12:10:00,572.4,572.55,572.15,572.43,2851.0,560.8045,560.9515,560.5596,560.8339,2851.0
2024-09-10 12:20:00,572.37,572.4,571.89,572.4,3124.0,560.7752,560.8045,560.3049,560.8045,3124.0
2024-09-10 12:30:00,572.39,572.78,572.08,572.09,1638.0,560.7947,561.1768,560.491,560.5008,1638.0
2024-09-10 12:40:00,571.71,572.26,571.57,572.24,2846.0,560.1285,560.6674,559.9914,560.6478,2846.0
2024-09-10 12:50:00,572.26,572.75,572.25,572.3,1800.0,560.6674,561.1475,560.6576,560.7066,1800.0
2024-09-10 13:00:00,572.12,572.15,571.76,571.84,1500.0,560.5302,560.5596,560.1775,560.2559,1500.0
2024-09-10 13:10:00,571.85,571.92,570.89,570.89,38559.0,560.2657,560.3343,559.3251,559.3251,38559.0
2024-09-10 13:20:00,570.86,571.16,570.42,570.99,1900.0,559.2957,559.5897,558.8647,559.4231,1900.0
2024-09-10 13:30:00,570.99,571.19,570.97,571.19,1320.0,559.4231,559.6191,559.4035,559.6191,1320.0
2024-09-10 13:40:00,571.36,571.64,571.16,571.35,5797.0,559.7856,560.0599,559.5897,559.7758,5797.0
2024-09-10 13:50:00,571.2,571.49,570.95,571.43,3600.0,559.6289,559.913,559.3839,559.8542,3600.0
2024-09-10 14:00:00,571.17,571.19,570.52,571.18,3182.0,559.5995,559.6191,558.9626,559.6093,3182.0
2024-09-10 14:10:00,571.12,571.18,570.42,570.62,2701.0,559.5505,559.6093,558.8647,559.0606,2701.0
2024-09-10 14:20:00,570.77,571.39,570.67,571.39,4517.0,559.2076,559.815,559.1096,559.815,4517.0
2024-09-10 14:30:00,571.39,571.96,571.39,571.89,5018.0,559.815,560.3735,559.815,560.3049,5018.0
2024-09-10 14:40:00,571.85,571.93,571.64,571.86,5496.0,560.2657,560.3441,560.0599,560.2755,5496.0
2024-09-10 14:50:00,571.78,571.91,571.5,571.71,2537.0,560.1971,560.3245,559.9228,560.1285,2537.0
2024-09-10 15:00:00,571.62,571.69,571.42,571.64,3550.0,560.0403,560.1089,559.8444,560.0599,3550.0
2024-09-10 15:10:00,571.63,572.44,571.51,572.44,5319.0,560.0501,560.8437,559.9326,560.8437,5319.0
2024-09-10 15:20:00,572.5,572.5,571.99,572.17,2490.0,560.9025,560.9025,560.4029,560.5792,2490.0
2024-09-10 15:30:00,572.04,572.5,571.91,571.92,5559.0,560.4518,560.9025,560.3245,560.3343,5559.0
2024-09-10 15:40:00,571.8,572.04,571.45,571.61,6146.0,560.2167,560.4518,559.8738,560.0305,6146.0
2024-09-10 15:50:00,571.58,572.75,571.55,572.39,29432.0,560.0012,561.1475,559.9718,560.7947,29432.0
2024-09-11 09:30:00,571.2,572.41,567.38,568.35,10337.0,559.6289,560.8143,555.8862,556.8366,10337.0
2024-09-11 09:40:00,567.0,567.93,563.72,564.22,9465.0,555.5139,556.4251,552.3004,552.7903,9465.0
2024-09-11 09:50:00,564.28,565.15,563.6,563.8,15923.0,552.849,553.7014,552.1828,552.3788,15923.0
2024-09-11 10:00:00,563.76,564.11,562.73,563.57,6771.0,552.3396,552.6825,551.3304,552.1534,6771.0
2024-09-11 10:10:00,563.39,563.68,562.6,562.71,8921.0,551.9771,552.2612,551.2031,551.3108,8921.0
2024-09-11 10:20:00,562.74,563.62,562.09,562.14,5987.0,551.3402,552.2024,550.7034,550.7524,5987.0
2024-09-11 10:30:00,562.35,562.4,561.07,562.21,9436.0,550.9581,551.0071,549.7041,550.821,9436.0
2024-09-11 10:40:00,562.21,563.27,562.2,563.12,5155.0,550.821,551.8595,550.8112,551.7125,5155.0
2024-09-11 10:50:00,563.07,563.53,562.96,562.99,6138.0,551.6635,552.1142,551.5558,551.5852,6138.0
2024-09-11 11:00:00,563.21,564.21,562.88,564.12,2322.0,551.8007,552.7805,551.4774,552.6923,2322.0
2024-09-11 11:10:00,563.88,564.94,563.84,564.94,9050.0,552.4571,553.4957,552.4179,553.4957,9050.0
2024-09-11 11:20:00,565.06,565.4,564.22,564.62,6084.0,553.6132,553.9463,552.7903,553.1821,6084.0
2024-09-11 11:30:00,564.37,564.38,564.01,564.09,2164.0,552.9372,552.947,552.5845,552.6629,2164.0
2024-09-11 11:40:00,564.1,564.87,563.97,564.06,5533.0,552.6727,553.4271,552.5453,552.6335,5533.0
2024-09-11 11:50:00,564.24,564.46,562.36,563.45,3481.0,552.8098,553.0254,550.9679,552.0359,3481.0
2024-09-11 12:00:00,563.48,564.25,562.81,563.75,2750.0,552.0652,552.8196,551.4088,552.3298,2750.0
2024-09-11 12:10:00,564.13,564.14,562.42,563.12,4152.0,552.7021,552.7119,551.0267,551.7125,4152.0
2024-09-11 12:20:00,563.0,563.36,562.6,563.21,2995.0,551.595,551.9477,551.2031,551.8007,2995.0
2024-09-11 12:30:00,563.12,563.3,562.48,563.24,1358.0,551.7125,551.8889,551.0855,551.8301,1358.0
2024-09-11 12:40:00,563.42,564.6,563.33,564.6,22391.0,552.0065,553.1626,551.9183,553.1626,22391.0
2024-09-11 12:50:00,564.61,565.89,564.61,565.75,3188.0,553.1724,554.4264,553.1724,554.2893,3188.0
2024-09-11 13:00:00,565.7,565.91,565.16,565.16,3602.0,554.2403,554.446,553.7112,553.7112,3602.0
2024-09-11 13:10:00,565.5,565.5,564.22,564.22,1600.0,554.0443,554.0443,552.7903,552.7903,1600.0
2024-09-11 13:20:00,564.11,564.69,564.0,564.22,6609.0,552.6825,553.2507,552.5747,552.7903,6609.0
2024-09-11 13:30:00,564.22,564.72,564.1,564.27,11090.0,552.7903,553.2801,552.6727,552.8392,11090.0
2024-09-11 13:40:00,564.35,564.49,563.74,563.76,3396.0,552.9176,553.0548,552.32,552.3396,3396.0
2024-09-11 13:50:00,563.58,564.02,563.29,563.48,4266.0,552.1632,552.5943,551.8791,552.0652,4266.0
2024-09-11 14:00:00,563.48,563.53,563.28,563.53,4837.0,552.0652,552.1142,551.8693,552.1142,4837.0
2024-09-11 14:10:00,563.62,563.62,563.0,563.25,2667.0,552.2024,552.2024,551.595,551.8399,2667.0
2024-09-11 14:20:00,563.32,563.46,562.72,562.72,5574.0,551.9085,552.0456,551.3206,551.3206,5574.0
2024-09-11 14:30:00,562.73,564.16,562.6,564.16,6611.0,551.3304,552.7315,551.2031,552.7315,6611.0
2024-09-11 14:40:00,564.7,564.94,564.39,564.69,2648.0,553.2605,553.4957,552.9568,553.2507,2648.0
2024-09-11 14:50:00,564.72,564.92,564.26,564.26,3792.0,553.2801,553.4761,552.8294,552.8294,3792.0
2024-09-11 15:00:00,564.52,565.24,564.25,565.02,5814.0,553.0842,553.7896,552.8196,553.574,5814.0
2024-09-11 15:10:00,565.3,565.73,565.09,565.73,3390.0,553.8484,554.2697,553.6426,554.2697,3390.0
2024-09-11 15:20:00,565.8,566.5,565.59,566.29,6081.0,554.3382,555.0241,554.1325,554.8183,6081.0
2024-09-11 15:30:00,566.38,566.51,565.5,565.5,3947.0,554.9065,555.0339,554.0443,554.0443,3947.0
2024-09-11 15:40:00,565.72,566.0,565.03,565.91,13041.0,554.2599,554.5342,553.5838,554.446,13041.0
2024-09-11 15:50:00,565.85,567.5,565.55,566.66,36705.0,554.3872,556.0038,554.0933,555.1808,36705.0
2024-09-12 09:30:00,565.0,567.78,564.3,565.43,13493.0,553.5545,556.2781,552.8686,553.9757,13493.0
2024-09-12 09:40:00,564.82,565.56,563.9,565.52,5230.0,553.3781,554.1031,552.4767,554.0639,5230.0
2024-09-12 09:50:00,565.08,566.56,565.07,565.52,5326.0,553.6328,555.0828,553.623,554.0639,5326.0
2024-09-12 10:00:00,565.21,567.01,565.09,566.93,4541.0,553.7602,555.5237,553.6426,555.4454,4541.0
2024-09-12 10:10:00,566.46,566.91,565.83,566.17,5931.0,554.9849,555.4258,554.3676,554.7007,5931.0
2024-09-12 10:20:00,566.59,566.75,565.71,566.03,5838.0,555.1122,555.269,554.2501,554.5636,5838.0
2024-09-12 10:30:00,565.91,566.37,565.12,566.21,6269.0,554.446,554.8967,553.672,554.7399,6269.0
2024-09-12 10:40:00,566.25,567.67,565.75,567.41,5381.0,554.7791,556.1704,554.2893,555.9156,5381.0
2024-09-12 10:50:00,567.01,567.22,566.03,566.91,9696.0,555.5237,555.7295,554.5636,555.4258,9696.0
2024-09-12 11:00:00,566.96,568.06,566.94,567.85,7913.0,555.4747,556.5525,555.4552,556.3467,7913.0
2024-09-12 11:10:00,568.05,568.58,567.66,567.75,5139.0,556.5427,557.0619,556.1606,556.2487,5139.0
2024-09-12 11:20:00,567.75,568.97,567.68,568.1,6755.0,556.2487,557.444,556.1802,556.5917,6755.0
2024-09-12 11:30:00,567.94,568.22,567.52,567.87,6510.0,556.4349,556.7092,556.0234,556.3663,6510.0
2024-09-12 11:40:00,567.89,567.89,567.38,567.48,16436.0,556.3859,556.3859,555.8862,555.9842,16436.0
2024-09-12 11:50:00,567.4,567.4,566.61,566.63,3421.0,555.9058,555.9058,555.1318,555.1514,3421.0
2024-09-12 12:00:00,566.53,566.95,566.36,566.84,3362.0,555.0535,555.4649,554.8869,555.3572,3362.0
2024-09-12 12:10:00,566.66,567.43,566.37,567.06,5482.0,555.1808,555.9352,554.8967,555.5727,5482.0
2024-09-12 12:20:00,566.82,567.44,566.49,567.04,6473.0,555.3376,555.945,555.0143,555.5531,6473.0
2024-09-12 12:30:00,566.89,567.25,566.62,566.66,3545.0,555.4062,555.7589,555.1416,555.1808,3545.0
2024-09-12 12:40:00,566.64,567.36,566.64,567.03,4277.0,555.1612,555.8666,555.1612,555.5433,4277.0
2024-09-12 12:50:00,567.07,567.98,567.06,567.98,3916.0,555.5825,556.4741,555.5727,556.4741,3916.0
2024-09-12 13:00:00,567.88,567.88,567.49,567.58,2596.0,556.3761,556.3761,555.994,556.0822,2596.0
2024-09-12 13:10:00,567.5,567.5,567.25,567.25,3358.0,556.0038,556.0038,555.7589,555.7589,3358.0
2024-09-12 13:20:00,567.29,567.53,567.29,567.44,2674.0,555.7981,556.0332,555.7981,555.945,2674.0
2024-09-12 13:30:00,567.42,567.62,567.35,567.61,4338.0,555.9254,556.1214,555.8568,556.1116,4338.0
2024-09-12 13:40:00,567.5,568.73,567.5,568.0,5161.0,556.0038,557.2089,556.0038,556.4937,5161.0
2024-09-12 13:50:00,568.0,568.49,567.61,567.78,5159.0,556.4937,556.9738,556.1116,556.2781,5159.0
2024-09-12 14:00:00,567.79,568.04,567.71,567.8,3665.0,556.2879,556.5329,556.2096,556.2977,3665.0
2024-09-12 14:10:00,567.92,568.06,567.5,567.5,3393.0,556.4153,556.5525,556.0038,556.0038,3393.0
2024-09-12 14:20:00,567.44,567.79,567.25,567.62,2733.0,555.945,556.2879,555.7589,556.1214,2733.0
2024-09-12 14:30:00,567.66,568.0,567.6,567.95,4818.0,556.1606,556.4937,556.1018,556.4447,4818.0
2024-09-12 14:40:00,568.2,568.2,567.35,567.35,3856.0,556.6896,556.6896,555.8568,555.8568,3856.0
2024-09-12 14:50:00,567.2,567.2,566.31,566.9,4756.0,555.7099,555.7099,554.8379,555.416,4756.0
2024-09-12 15:00:00,567.01,567.11,566.54,566.95,2952.0,555.5237,555.6217,555.0633,555.4649,2952.0
2024-09-12 15:10:00,566.96,567.65,566.59,567.43,13072.0,555.4747,556.1508,555.1122,555.9352,13072.0
2024-09-12 15:20:00,567.48,568.08,567.32,567.77,3160.0,555.9842,556.5721,555.8275,556.2683,3160.0
2024-09-12 15:30:00,567.76,568.84,567.41,568.79,13760.0,556.2585,557.3167,555.9156,557.2677,13760.0
2024-09-12 15:40:00,568.52,568.66,567.31,567.31,16011.0,557.0031,557.1403,555.8177,555.8177,16011.0
2024-09-12 15:50:00,567.28,568.56,567.2,568.49,42625.0,555.7883,557.0423,555.7099,556.9738,42625.0
2024-09-13 09:30:00,567.0,568.0,564.53,565.96,16720.0,555.5139,556.4937,553.094,554.495,16720.0
2024-09-13 09:40:00,565.96,567.51,565.32,567.27,3672.0,554.495,556.0136,553.868,555.7785,3672.0
2024-09-13 09:50:00,567.52,567.53,566.49,567.43,6021.0,556.0234,556.0332,555.0143,555.9352,6021.0
2024-09-13 10:00:00,567.27,567.32,565.72,566.34,5646.0,555.7785,555.8275,554.2599,554.8673,5646.0
2024-09-13 10:10:00,566.38,567.67,566.38,567.67,6422.0,554.9065,556.1704,554.9065,556.1704,6422.0
2024-09-13 10:20:00,567.77,567.77,565.74,566.39,9219.0,556.2683,556.2683,554.2795,554.9163,9219.0
2024-09-13 10:30:00,566.7,567.58,566.7,567.58,21282.0,555.22,556.0822,555.22,556.0822,21282.0
2024-09-13 10:40:00,567.28,568.07,567.28,567.76,2529.0,555.7883,556.5623,555.7883,556.2585,2529.0
2024-09-13 10:50:00,567.62,568.05,567.35,568.05,5634.0,556.1214,556.5427,555.8568,556.5427,5634.0
2024-09-13 11:00:00,567.94,568.28,567.93,567.96,3179.0,556.4349,556.768,556.4251,556.4545,3179.0
2024-09-13 11:10:00,567.88,568.19,567.8,567.93,3126.0,556.3761,556.6798,556.2977,556.4251,3126.0
2024-09-13 11:20:00,568.3,568.91,568.22,568.9,2394.0,556.7876,557.3852,556.7092,557.3754,2394.0
2024-09-13 11:30:00,568.86,569.85,568.86,569.83,4623.0,557.3363,558.3062,557.3363,558.2866,4623.0
2024-09-13 11:40:00,569.75,570.5,569.48,570.5,3243.0,558.2082,558.943,557.9437,558.943,3243.0
2024-09-13 11:50:00,570.71,570.78,569.91,570.48,7618.0,559.1488,559.2174,558.365,558.9234,7618.0
2024-09-13 12:00:00,570.57,570.76,569.91,570.56,4432.0,559.0116,559.1978,558.365,559.0018,4432.0
2024-09-13 12:10:00,570.39,570.39,569.7,569.89,2795.0,558.8353,558.8353,558.1592,558.3454,2795.0
2024-09-13 12:20:00,570.03,570.14,569.66,569.66,2563.0,558.4826,558.5903,558.1201,558.1201,2563.0
2024-09-13 12:30:00,569.77,570.97,569.49,570.75,14523.0,558.2278,559.4035,557.9535,559.188,14523.0
2024-09-13 12:40:00,570.73,570.95,570.7,570.83,1856.0,559.1684,559.3839,559.139,559.2663,1856.0
2024-09-13 12:50:00,570.86,571.19,570.56,570.7,4131.0,559.2957,559.6191,559.0018,559.139,4131.0
2024-09-13 13:00:00,570.7,570.84,570.35,570.63,2518.0,559.139,559.2761,558.7961,559.0704,2518.0
2024-09-13 13:10:00,570.88,571.5,570.88,571.4,1604.0,559.3153,559.9228,559.3153,559.8248,1604.0
2024-09-13 13:20:00,571.31,571.69,571.31,571.69,2311.0,559.7366,560.1089,559.7366,560.1089,2311.0
2024-09-13 13:30:00,571.91,572.46,571.64,572.17,6612.0,560.3245,560.8633,560.0599,560.5792,6612.0
2024-09-13 13:40:00,571.95,572.24,571.63,571.63,4955.0,560.3637,560.6478,560.0501,560.0501,4955.0
2024-09-13 13:50:00,571.89,572.03,571.16,571.25,5165.0,560.3049,560.442,559.5897,559.6778,5165.0
2024-09-13 14:00:00,571.08,571.08,569.65,570.48,9273.0,559.5113,559.5113,558.1103,558.9234,9273.0
2024-09-13 14:10:00,570.48,570.5,569.95,569.95,4114.0,558.9234,558.943,558.4042,558.4042,4114.0
2024-09-13 14:20:00,570.29,570.29,569.54,569.55,3368.0,558.7373,558.7373,558.0025,558.0123,3368.0
2024-09-13 14:30:00,569.63,570.39,569.4,569.92,4142.0,558.0907,558.8353,557.8653,558.3748,4142.0
2024-09-13 14:40:00,569.81,570.19,569.72,569.72,2759.0,558.267,558.6393,558.1788,558.1788,2759.0
2024-09-13 14:50:00,569.93,569.93,569.54,569.55,2251.0,558.3846,558.3846,558.0025,558.0123,2251.0
2024-09-13 15:00:00,569.73,570.17,569.25,569.84,9139.0,558.1886,558.6197,557.7184,558.2964,9139.0
2024-09-13 15:10:00,569.72,570.12,569.55,569.67,5974.0,558.1788,558.5707,558.0123,558.1298,5974.0
2024-09-13 15:20:00,569.89,569.89,568.76,569.27,6626.0,558.3454,558.3454,557.2383,557.738,6626.0
2024-09-13 15:30:00,569.24,569.38,568.65,569.38,10084.0,557.7086,557.8457,557.1305,557.8457,10084.0
2024-09-13 15:40:00,569.55,570.02,569.31,569.72,10444.0,558.0123,558.4728,557.7771,558.1788,10444.0
2024-09-13 15:50:00,569.8,570.9,569.39,569.59,33117.0,558.2572,559.3349,557.8555,558.0515,33117.0
2024-09-16 09:30:00,574.41,577.0,573.05,573.77,19655.0,562.7738,565.3114,561.4414,562.1468,19655.0
2024-09-16 09:40:00,573.95,574.48,572.24,573.56,8522.0,562.3231,562.8424,560.6478,561.941,8522.0
2024-09-16 09:50:00,573.58,575.0,573.13,573.87,9530.0,561.9606,563.3519,561.5198,562.2448,9530.0
2024-09-16 10:00:00,573.39,573.56,571.87,572.72,5530.0,561.7745,561.941,560.2853,561.1181,5530.0
2024-09-16 10:10:00,572.72,572.81,571.75,572.29,5136.0,561.1181,561.2062,560.1677,560.6968,5136.0
2024-09-16 10:20:00,572.5,573.0,571.68,571.84,5393.0,560.9025,561.3924,560.0991,560.2559,5393.0
2024-09-16 10:30:00,571.89,572.56,571.54,571.54,2957.0,560.3049,560.9613,559.962,559.962,2957.0
2024-09-16 10:40:00,571.59,572.63,571.55,572.0,4746.0,560.011,561.0299,559.9718,560.4126,4746.0
2024-09-16 10:50:00,572.02,572.02,571.3,571.73,11093.0,560.4322,560.4322,559.7268,560.1481,11093.0
2024-09-16 11:00:00,572.15,572.38,571.64,571.85,4577.0,560.5596,560.7849,560.0599,560.2657,4577.0
2024-09-16 11:10:00,571.88,571.88,570.55,570.55,2472.0,560.2951,560.2951,558.992,558.992,2472.0
2024-09-16 11:20:00,570.37,570.37,569.26,569.26,2239.0,558.8157,558.8157,557.7282,557.7282,2239.0
2024-09-16 11:30:00,569.47,569.67,568.99,569.24,3105.0,557.9339,558.1298,557.4636,557.7086,3105.0
2024-09-16 11:40:00,569.49,570.73,569.38,570.64,3500.0,557.9535,559.1684,557.8457,559.0802,3500.0
2024-09-16 11:50:00,571.31,571.31,570.69,570.78,2390.0,559.7366,559.7366,559.1292,559.2174,2390.0
2024-09-16 12:00:00,571.06,571.56,570.9,570.9,6401.0,559.4917,559.9816,559.3349,559.3349,6401.0
2024-09-16 12:10:00,571.02,571.93,570.95,571.42,3218.0,559.4525,560.3441,559.3839,559.8444,3218.0
2024-09-16 12:20:00,571.33,571.83,571.02,571.24,11490.0,559.7562,560.2461,559.4525,559.668,11490.0
2024-09-16 12:30:00,571.64,571.98,571.21,571.7,2706.0,560.0599,560.3931,559.6387,560.1187,2706.0
2024-09-16 12:40:00,571.56,572.3,571.56,572.28,1672.0,559.9816,560.7066,559.9816,560.687,1672.0
2024-09-16 12:50:00,572.3,572.3,571.6,571.65,2295.0,560.7066,560.7066,560.0208,560.0697,2295.0
2024-09-16 13:00:00,571.54,571.73,571.42,571.69,2448.0,559.962,560.1481,559.8444,560.1089,2448.0
2024-09-16 13:10:00,571.76,572.06,571.37,572.06,3532.0,560.1775,560.4714,559.7954,560.4714,3532.0
2024-09-16 13:20:00,571.94,572.25,571.91,572.12,5529.0,560.3539,560.6576,560.3245,560.5302,5529.0
2024-09-16 13:30:00,572.15,572.21,571.83,571.98,1600.0,560.5596,560.6184,560.2461,560.3931,1600.0
2024-09-16 13:40:00,572.1,572.26,571.91,572.12,4266.0,560.5106,560.6674,560.3245,560.5302,4266.0
2024-09-16 13:50:00,572.03,572.31,571.68,571.87,5151.0,560.442,560.7164,560.0991,560.2853,5151.0
2024-09-16 14:00:00,571.92,572.22,571.51,571.54,1200.0,560.3343,560.6282,559.9326,559.962,1200.0
2024-09-16 14:10:00,571.79,571.86,571.54,571.55,2172.0,560.2069,560.2755,559.962,559.9718,2172.0
2024-09-16 14:20:00,571.64,572.01,571.49,571.8,4130.0,560.0599,560.4224,559.913,560.2167,4130.0
2024-09-16 14:30:00,571.96,572.38,571.95,572.05,2315.0,560.3735,560.7849,560.3637,560.4616,2315.0
2024-09-16 14:40:00,572.07,572.12,571.86,572.12,1319.0,560.4812,560.5302,560.2755,560.5302,1319.0
2024-09-16 14:50:00,572.12,572.42,572.11,572.11,4310.0,560.5302,560.8241,560.5204,560.5204,4310.0
2024-09-16 15:00:00,572.06,572.23,571.74,572.13,2839.0,560.4714,560.638,560.1579,560.54,2839.0
2024-09-16 15:10:00,572.0,572.09,571.72,572.09,4110.0,560.4126,560.5008,560.1383,560.5008,4110.0
2024-09-16 15:20:00,571.91,572.08,571.55,572.05,3200.0,560.3245,560.491,559.9718,560.4616,3200.0
2024-09-16 15:30:00,572.16,572.89,572.16,572.52,6433.0,560.5694,561.2846,560.5694,560.9221,6433.0
2024-09-16 15:40:00,572.81,573.11,572.33,572.33,8134.0,561.2062,561.5002,560.736,560.736,8134.0
2024-09-16 15:50:00,572.34,573.45,572.06,572.92,36837.0,560.7458,561.8333,560.4714,561.314,36837.0
2024-09-17 09:30:00,566.66,568.0,564.28,565.73,36029.0,555.1808,556.4937,552.849,554.2697,36029.0
2024-09-17 09:40:00,566.06,566.15,564.55,564.8,10134.0,554.593,554.6812,553.1136,553.3585,10134.0
2024-09-17 09:50:00,565.16,565.78,564.56,565.64,8716.0,553.7112,554.3187,553.1234,554.1815,8716.0
2024-09-17 10:00:00,565.05,566.81,565.04,566.39,13763.0,553.6034,555.3278,553.5936,554.9163,13763.0
2024-09-17 10:10:00,566.78,567.37,566.02,566.8,12645.0,555.2984,555.8764,554.5538,555.318,12645.0
2024-09-17 10:20:00,566.72,567.25,565.19,565.62,14525.0,555.2396,555.7589,553.7406,554.1619,14525.0
2024-09-17 10:30:00,565.81,566.22,565.0,565.05,10048.0,554.348,554.7497,553.5545,553.6034,10048.0
2024-09-17 10:40:00,564.8,564.97,563.88,564.38,8551.0,553.3585,553.5251,552.4571,552.947,8551.0
2024-09-17 10:50:00,564.49,564.83,563.6,564.3,5033.0,553.0548,553.3879,552.1828,552.8686,5033.0
2024-09-17 11:00:00,564.5,565.22,564.37,565.13,4270.0,553.0646,553.77,552.9372,553.6818,4270.0
2024-09-17 11:10:00,565.24,565.85,564.6,565.74,5229.0,553.7896,554.3872,553.1626,554.2795,5229.0
2024-09-17 11:20:00,565.9,566.58,565.67,566.51,1500.0,554.4362,555.1024,554.2109,555.0339,1500.0
2024-09-17 11:30:00,566.72,568.11,566.7,567.74,6558.0,555.2396,556.6014,555.22,556.2389,6558.0
2024-09-17 11:40:00,567.57,567.77,566.93,567.58,3659.0,556.0724,556.2683,555.4454,556.0822,3659.0
2024-09-17 11:50:00,566.87,567.14,566.41,566.66,4408.0,555.3866,555.6511,554.9359,555.1808,4408.0
2024-09-17 12:00:00,566.81,567.12,566.34,566.34,2091.0,555.3278,555.6315,554.8673,554.8673,2091.0
2024-09-17 12:10:00,566.61,566.85,566.25,566.74,5229.0,555.1318,555.367,554.7791,555.2592,5229.0
2024-09-17 12:20:00,566.8,567.35,566.52,567.07,8450.0,555.318,555.8568,555.0437,555.5825,8450.0
2024-09-17 12:30:00,567.14,567.3,566.62,566.62,7009.0,555.6511,555.8079,555.1416,555.1416,7009.0
2024-09-17 12:40:00,567.01,567.11,564.95,564.96,4355.0,555.5237,555.6217,553.5055,553.5153,4355.0
2024-09-17 12:50:00,564.65,565.05,564.04,564.98,6374.0,553.2115,553.6034,552.6139,553.5349,6374.0
2024-09-17 13:00:00,565.25,565.53,564.71,565.29,5775.0,553.7994,554.0737,553.2703,553.8386,5775.0
2024-09-17 13:10:00,565.33,565.92,565.29,565.91,5314.0,553.8778,554.4558,553.8386,554.446,5314.0
2024-09-17 13:20:00,565.79,565.94,565.47,565.47,1576.0,554.3284,554.4754,554.0149,554.0149,1576.0
2024-09-17 13:30:00,565.57,565.93,565.34,565.53,2531.0,554.1129,554.4656,553.8876,554.0737,2531.0
2024-09-17 13:40:00,565.49,566.0,565.22,565.85,5876.0,554.0345,554.5342,553.77,554.3872,5876.0
2024-09-17 13:50:00,566.12,566.66,566.11,566.56,4649.0,554.6518,555.1808,554.642,555.0828,4649.0
2024-09-17 14:00:00,566.43,566.78,566.09,566.77,2808.0,554.9555,555.2984,554.6224,555.2886,2808.0
2024-09-17 14:10:00,566.96,566.96,566.5,566.63,2647.0,555.4747,555.4747,555.0241,555.1514,2647.0
2024-09-17 14:20:00,566.54,566.7,566.1,566.28,2502.0,555.0633,555.22,554.6322,554.8085,2502.0
2024-09-17 14:30:00,566.28,566.4,566.16,566.2,1680.0,554.8085,554.9261,554.691,554.7301,1680.0
2024-09-17 14:40:00,566.2,566.53,566.17,566.21,4966.0,554.7301,555.0535,554.7007,554.7399,4966.0
2024-09-17 14:50:00,566.23,567.72,566.08,567.29,6240.0,554.7595,556.2194,554.6126,555.7981,6240.0
2024-09-17 15:00:00,567.03,567.39,566.85,567.33,1430.0,555.5433,555.896,555.367,555.8373,1430.0
2024-09-17 15:10:00,567.0,567.09,566.75,566.97,9601.0,555.5139,555.6021,555.269,555.4845,9601.0
2024-09-17 15:20:00,566.93,567.14,566.33,567.09,4420.0,555.4454,555.6511,554.8575,555.6021,4420.0
2024-09-17 15:30:00,566.98,567.01,566.17,566.4,6497.0,555.4943,555.5237,554.7007,554.9261,6497.0
2024-09-17 15:40:00,566.49,566.89,566.37,566.87,8550.0,555.0143,555.4062,554.8967,555.3866,8550.0
2024-09-17 15:50:00,567.02,567.54,566.38,567.38,32704.0,555.5335,556.043,554.9065,555.8862,32704.0
2024-09-18 09:30:00,566.32,566.45,564.19,566.44,15888.0,554.8477,554.9751,552.7609,554.9653,15888.0
2024-09-18 09:40:00,566.6,567.25,564.87,565.08,7390.0,555.122,555.7589,553.4271,553.6328,7390.0
2024-09-18 09:50:00,564.65,564.99,563.61,564.04,13110.0,553.2115,553.5447,552.1926,552.6139,13110.0
2024-09-18 10:00:00,563.9,565.65,563.31,565.08,22602.0,552.4767,554.1913,551.8987,553.6328,22602.0
2024-09-18 10:10:00,564.68,565.68,564.38,565.38,8256.0,553.2409,554.2207,552.947,553.9268,8256.0
2024-09-18 10:20:00,565.66,566.55,565.59,565.9,4635.0,554.2011,555.0731,554.1325,554.4362,4635.0
2024-09-18 10:30:00,565.36,565.36,564.54,564.81,6166.0,553.9072,553.9072,553.1038,553.3683,6166.0
2024-09-18 10:40:00,564.79,565.52,564.35,565.1,7374.0,553.3487,554.0639,552.9176,553.6524,7374.0
2024-09-18 10:50:00,565.04,565.31,564.59,565.31,5614.0,553.5936,553.8582,553.1528,553.8582,5614.0
2024-09-18 11:00:00,565.28,566.03,565.03,565.7,5517.0,553.8288,554.5636,553.5838,554.2403,5517.0
2024-09-18 11:10:00,565.87,566.3,565.76,566.08,2706.0,554.4068,554.8281,554.2991,554.6126,2706.0
2024-09-18 11:20:00,566.04,566.88,566.0,566.69,6757.0,554.5734,555.3964,554.5342,555.2102,6757.0
2024-09-18 11:30:00,566.85,566.85,566.3,566.4,2748.0,555.367,555.367,554.8281,554.9261,2748.0
2024-09-18 11:40:00,566.6,567.32,566.53,567.16,10229.0,555.122,555.8275,555.0535,555.6707,10229.0
2024-09-18 11:50:00,567.26,567.26,566.61,567.01,3034.0,555.7687,555.7687,555.1318,555.5237,3034.0
2024-09-18 12:00:00,567.0,567.19,566.67,567.18,5158.0,555.5139,555.7001,555.1906,555.6903,5158.0
2024-09-18 12:10:00,567.42,567.74,567.12,567.27,2384.0,555.9254,556.2389,555.6315,555.7785,2384.0
2024-09-18 12:20:00,567.48,567.48,567.02,567.12,4354.0,555.9842,555.9842,555.5335,555.6315,4354.0
2024-09-18 12:30:00,566.86,567.49,566.73,567.29,3430.0,555.3768,555.994,555.2494,555.7981,3430.0
2024-09-18 12:40:00,567.37,568.16,567.37,568.16,6879.0,555.8764,556.6504,555.8764,556.6504,6879.0
2024-09-18 12:50:00,568.08,568.19,567.58,567.62,3484.0,556.5721,556.6798,556.0822,556.1214,3484.0
2024-09-18 13:00:00,567.66,567.83,567.25,567.25,3300.0,556.1606,556.3271,555.7589,555.7589,3300.0
2024-09-18 13:10:00,567.28,567.85,567.27,567.57,2715.0,555.7883,556.3467,555.7785,556.0724,2715.0
2024-09-18 13:20:00,567.52,567.52,567.01,567.22,3157.0,556.0234,556.0234,555.5237,555.7295,3157.0
2024-09-18 13:30:00,567.0,567.51,566.81,567.33,3263.0,555.5139,556.0136,555.3278,555.8373,3263.0
2024-09-18 13:40:00,567.28,567.58,567.17,567.58,4407.0,555.7883,556.0822,555.6805,556.0822,4407.0
2024-09-18 13:50:00,567.55,567.55,566.96,567.31,3482.0,556.0528,556.0528,555.4747,555.8177,3482.0
2024-09-18 14:00:00,567.01,569.54,566.65,567.87,11790.0,555.5237,558.0025,555.171,556.3663,11790.0
2024-09-18 14:10:00,567.42,568.21,567.26,567.65,7033.0,555.9254,556.6994,555.7687,556.1508,7033.0
2024-09-18 14:20:00,567.66,567.75,565.98,566.09,4905.0,556.1606,556.2487,554.5146,554.6224,4905.0
2024-09-18 14:30:00,565.86,566.07,563.7,564.23,5183.0,554.397,554.6028,552.2808,552.8,5183.0
2024-09-18 14:40:00,564.24,564.24,562.28,563.61,13515.0,552.8098,552.8098,550.8896,552.1926,13515.0
2024-09-18 14:50:00,563.9,564.35,563.07,563.69,8654.0,552.4767,552.9176,551.6635,552.271,8654.0
2024-09-18 15:00:00,563.53,566.2,563.07,566.03,6574.0,552.1142,554.7301,551.6635,554.5636,6574.0
2024-09-18 15:10:00,566.13,567.1,565.97,566.26,4867.0,554.6616,555.6119,554.5048,554.7889,4867.0
2024-09-18 15:20:00,566.22,566.43,564.65,565.42,6824.0,554.7497,554.9555,553.2115,553.9659,6824.0
2024-09-18 15:30:00,565.54,565.79,564.51,565.72,8316.0,554.0835,554.3284,553.0744,554.2599,8316.0
2024-09-18 15:40:00,565.9,565.9,564.58,564.75,7098.0,554.4362,554.4362,553.143,553.3095,7098.0
2024-09-18 15:50:00,564.49,566.0,564.49,565.97,29403.0,553.0548,554.5342,553.0548,554.5048,29403.0
2024-09-19 09:30:00,566.47,567.53,563.5,563.5,21403.0,554.9947,556.0332,552.0848,552.0848,21403.0
2024-09-19 09:40:00,563.07,564.8,562.16,564.8,11599.0,551.6635,553.3585,550.772,553.3585,11599.0
2024-09-19 09:50:00,564.29,565.49,563.82,565.44,8118.0,552.8588,554.0345,552.3984,553.9855,8118.0
2024-09-19 10:00:00,565.7,566.23,565.36,565.46,7046.0,554.2403,554.7595,553.9072,554.0051,7046.0
2024-09-19 10:10:00,565.13,565.13,564.06,564.45,3860.0,553.6818,553.6818,552.6335,553.0156,3860.0
2024-09-19 10:20:00,564.31,564.41,562.76,564.0,11880.0,552.8784,552.9764,551.3598,552.5747,11880.0
2024-09-19 10:30:00,564.23,564.48,563.87,564.26,4489.0,552.8,553.045,552.4473,552.8294,4489.0
2024-09-19 10:40:00,564.02,564.23,563.3,563.88,8158.0,552.5943,552.8,551.8889,552.4571,8158.0
2024-09-19 10:50:00,564.07,564.49,563.88,564.27,6833.0,552.6433,553.0548,552.4571,552.8392,6833.0
2024-09-19 11:00:00,564.29,564.51,563.89,563.98,5827.0,552.8588,553.0744,552.4669,552.5551,5827.0
2024-09-19 11:10:00,564.27,564.68,563.64,564.14,4522.0,552.8392,553.2409,552.222,552.7119,4522.0
2024-09-19 11:20:00,564.62,564.62,563.3,563.3,2828.0,553.1821,553.1821,551.8889,551.8889,2828.0
2024-09-19 11:30:00,563.21,563.43,562.77,563.17,3469.0,551.8007,552.0163,551.3696,551.7615,3469.0
2024-09-19 11:40:00,563.19,563.19,562.57,562.79,5662.0,551.7811,551.7811,551.1737,551.3892,5662.0
2024-09-19 11:50:00,562.81,563.03,562.56,562.68,8692.0,551.4088,551.6244,551.1639,551.2814,8692.0
2024-09-19 12:00:00,562.87,564.18,562.87,563.59,4627.0,551.4676,552.7511,551.4676,552.173,4627.0
2024-09-19 12:10:00,563.82,564.52,563.67,564.51,6161.0,552.3984,553.0842,552.2514,553.0744,6161.0
2024-09-19 12:20:00,564.51,564.77,564.22,564.77,13325.0,553.0744,553.3291,552.7903,553.3291,13325.0
2024-09-19 12:30:00,564.76,565.33,564.52,564.87,3338.0,553.3193,553.8778,553.0842,553.4271,3338.0
2024-09-19 12:40:00,564.69,564.83,564.46,564.83,3245.0,553.2507,553.3879,553.0254,553.3879,3245.0
2024-09-19 12:50:00,564.58,564.73,564.08,564.38,3499.0,553.143,553.2899,552.6531,552.947,3499.0
2024-09-19 13:00:00,564.52,565.23,564.37,565.23,3958.0,553.0842,553.7798,552.9372,553.7798,3958.0
2024-09-19 13:10:00,564.73,565.35,564.71,565.13,2781.0,553.2899,553.8974,553.2703,553.6818,2781.0
2024-09-19 13:20:00,565.1,565.44,565.07,565.41,2589.0,553.6524,553.9855,553.623,553.9561,2589.0
2024-09-19 13:30:00,565.44,566.4,565.44,566.4,6071.0,553.9855,554.9261,553.9855,554.9261,6071.0
2024-09-19 13:40:00,566.29,566.31,565.95,565.95,3603.0,554.8183,554.8379,554.4852,554.4852,3603.0
2024-09-19 13:50:00,566.0,566.0,565.45,565.61,3633.0,554.5342,554.5342,553.9953,554.1521,3633.0
2024-09-19 14:00:00,565.42,565.82,565.34,565.58,3684.0,553.9659,554.3578,553.8876,554.1227,3684.0
2024-09-19 14:10:00,565.46,565.58,565.03,565.36,4725.0,554.0051,554.1227,553.5838,553.9072,4725.0
2024-09-19 14:20:00,565.31,565.97,565.07,565.97,4442.0,553.8582,554.5048,553.623,554.5048,4442.0
2024-09-19 14:30:00,565.87,566.24,565.4,566.08,3941.0,554.4068,554.7693,553.9463,554.6126,3941.0
2024-09-19 14:40:00,565.96,566.85,565.96,565.98,3456.0,554.495,555.367,554.495,554.5146,3456.0
2024-09-19 14:50:00,565.99,566.46,565.82,566.46,4343.0,554.5244,554.9849,554.3578,554.9849,4343.0
2024-09-19 15:00:00,566.45,566.63,566.04,566.27,4000.0,554.9751,555.1514,554.5734,554.7987,4000.0
2024-09-19 15:10:00,566.14,566.45,566.08,566.19,4476.0,554.6714,554.9751,554.6126,554.7203,4476.0
2024-09-19 15:20:00,566.13,566.27,565.26,565.26,4027.0,554.6616,554.7987,553.8092,553.8092,4027.0
2024-09-19 15:30:00,565.22,565.34,564.65,564.72,7063.0,553.77,553.8876,553.2115,553.2801,7063.0
2024-09-19 15:40:00,564.81,564.81,564.01,564.21,6558.0,553.3683,553.3683,552.5845,552.7805,6558.0
2024-09-19 15:50:00,564.15,565.32,563.37,565.09,52268.0,552.7217,553.868,551.9575,553.6426,52268.0
2024-09-20 09:30:00,563.08,566.99,562.94,564.91,144834.0,551.6733,555.5041,551.5362,553.4663,144834.0
2024-09-20 09:40:00,565.62,567.35,565.35,566.4,7833.0,554.1619,555.8568,553.8974,554.9261,7833.0
2024-09-20 09:50:00,566.35,568.3,565.84,567.37,7421.0,554.8771,556.7876,554.3774,555.8764,7421.0
2024-09-20 10:00:00,567.32,567.92,566.67,567.55,8097.0,555.8275,556.4153,555.1906,556.0528,8097.0
2024-09-20 10:10:00,567.67,569.63,567.67,569.27,9221.0,556.1704,558.0907,556.1704,557.738,9221.0
2024-09-20 10:20:00,569.3,570.3,568.42,568.5,27248.0,557.7673,558.7471,556.9052,556.9835,27248.0
2024-09-20 10:30:00,568.79,570.55,568.79,570.0,5294.0,557.2677,558.992,557.2677,558.4532,5294.0
2024-09-20 10:40:00,570.23,570.59,569.89,570.25,5132.0,558.6785,559.0312,558.3454,558.6981,5132.0
2024-09-20 10:50:00,570.49,570.61,569.91,570.12,3396.0,558.9332,559.0508,558.365,558.5707,3396.0
2024-09-20 11:00:00,570.12,571.06,569.87,570.8,11723.0,558.5707,559.4917,558.3258,559.237,11723.0
2024-09-20 11:10:00,570.65,571.8,570.61,571.8,20322.0,559.09,560.2167,559.0508,560.2167,20322.0
2024-09-20 11:20:00,571.71,572.91,571.16,572.56,9181.0,560.1285,561.3042,559.5897,560.9613,9181.0
2024-09-20 11:30:00,572.57,573.27,571.6,572.78,15311.0,560.9711,561.6569,560.0208,561.1768,15311.0
2024-09-20 11:40:00,572.68,573.32,572.55,572.68,4045.0,561.0789,561.7059,560.9515,561.0789,4045.0
2024-09-20 11:50:00,573.01,573.01,571.58,572.14,12204.0,561.4022,561.4022,560.0012,560.5498,12204.0
2024-09-20 12:00:00,572.05,572.05,571.12,571.4,4308.0,560.4616,560.4616,559.5505,559.8248,4308.0
2024-09-20 12:10:00,571.1,571.25,570.5,570.5,13633.0,559.5309,559.6778,558.943,558.943,13633.0
2024-09-20 12:20:00,570.25,571.51,570.22,571.51,4563.0,558.6981,559.9326,558.6687,559.9326,4563.0
2024-09-20 12:30:00,571.58,572.0,571.55,572.0,5927.0,560.0012,560.4126,559.9718,560.4126,5927.0
2024-09-20 12:40:00,572.0,572.31,571.81,571.87,1124.0,560.4126,560.7164,560.2265,560.2853,1124.0
2024-09-20 12:50:00,572.19,572.33,571.51,572.24,3785.0,560.5988,560.736,559.9326,560.6478,3785.0
2024-09-20 13:00:00,571.94,572.18,571.93,572.01,3704.0,560.3539,560.589,560.3441,560.4224,3704.0
2024-09-20 13:10:00,572.16,572.63,572.16,572.51,4509.0,560.5694,561.0299,560.5694,560.9123,4509.0
2024-09-20 13:20:00,572.36,572.65,572.22,572.54,4897.0,560.7654,561.0495,560.6282,560.9417,4897.0
2024-09-20 13:30:00,572.51,572.56,571.93,571.93,6806.0,560.9123,560.9613,560.3441,560.3441,6806.0
2024-09-20 13:40:00,572.07,572.44,572.07,572.12,2203.0,560.4812,560.8437,560.4812,560.5302,2203.0
2024-09-20 13:50:00,572.17,572.22,571.75,572.02,4000.0,560.5792,560.6282,560.1677,560.4322,4000.0
2024-09-20 14:00:00,571.89,572.09,571.32,571.44,4049.0,560.3049,560.5008,559.7464,559.864,4049.0
2024-09-20 14:10:00,571.41,571.5,570.0,570.03,5822.0,559.8346,559.9228,558.4532,558.4826,5822.0
2024-09-20 14:20:00,570.25,570.28,569.71,569.75,7029.0,558.6981,558.7275,558.169,558.2082,7029.0
2024-09-20 14:30:00,569.66,569.88,568.58,569.14,3342.0,558.1201,558.3356,557.0619,557.6106,3342.0
2024-09-20 14:40:00,569.06,569.06,568.34,568.41,6613.0,557.5322,557.5322,556.8268,556.8954,6613.0
2024-09-20 14:50:00,568.39,569.58,568.13,569.26,7823.0,556.8758,558.0417,556.621,557.7282,7823.0
2024-09-20 15:00:00,569.56,569.56,569.13,569.13,1848.0,558.0221,558.0221,557.6008,557.6008,1848.0
2024-09-20 15:10:00,569.19,570.08,568.96,570.08,7156.0,557.6596,558.5315,557.4342,558.5315,7156.0
2024-09-20 15:20:00,570.1,571.05,570.08,570.5,14042.0,558.5511,559.4819,558.5315,558.943,14042.0
2024-09-20 15:30:00,570.66,572.25,570.27,571.33,20595.0,559.0998,560.6576,558.7177,559.7562,20595.0
2024-09-20 15:40:00,571.36,572.49,571.22,571.76,52177.0,559.7856,560.8927,559.6484,560.1775,52177.0
2024-09-20 15:50:00,572.08,573.5,570.02,571.97,177149.0,560.491,561.8823,558.4728,560.3833,177149.0
2024-09-23 09:30:00,571.5,573.82,570.82,572.7,19835.0,559.9228,562.1958,559.2566,561.0985,19835.0
2024-09-23 09:40:00,572.61,573.37,571.62,572.29,9278.0,561.0103,561.7549,560.0403,560.6968,9278.0
2024-09-23 09:50:00,572.29,573.23,572.19,573.23,9545.0,560.6968,561.6177,560.5988,561.6177,9545.0
2024-09-23 10:00:00,573.01,575.42,572.99,575.09,6318.0,561.4022,563.7634,561.3826,563.4401,6318.0
2024-09-23 10:10:00,575.39,575.99,575.0,575.08,3458.0,563.734,564.3218,563.3519,563.4303,3458.0
2024-09-23 10:20:00,575.06,576.38,575.05,576.35,7177.0,563.4107,564.7039,563.4009,564.6745,7177.0
2024-09-23 10:30:00,576.25,577.26,575.87,577.25,9236.0,564.5766,565.5661,564.2043,565.5563,9236.0
2024-09-23 10:40:00,577.44,578.58,577.3,577.44,8349.0,565.7424,566.8594,565.6053,565.7424,8349.0
2024-09-23 10:50:00,577.22,578.55,577.22,578.25,8598.0,565.5269,566.83,565.5269,566.536,8598.0
2024-09-23 11:00:00,578.5,579.26,578.4,578.67,5273.0,566.781,567.5256,566.683,566.9475,5273.0
2024-09-23 11:10:00,578.7,579.0,578.43,579.0,7930.0,566.9769,567.2708,566.7124,567.2708,7930.0
2024-09-23 11:20:00,578.8,579.43,578.77,579.24,6039.0,567.0749,567.6921,567.0455,567.506,6039.0
2024-09-23 11:30:00,579.24,579.75,579.13,579.57,8156.0,567.506,568.0057,567.3982,567.8293,8156.0
2024-09-23 11:40:00,579.73,579.73,579.23,579.54,6795.0,567.9861,567.9861,567.4962,567.7999,6795.0
2024-09-23 11:50:00,579.46,579.46,578.32,578.67,13616.0,567.7215,567.7215,566.6046,566.9475,13616.0
2024-09-23 12:00:00,578.48,579.98,578.43,579.83,19022.0,566.7614,568.231,566.7124,568.084,19022.0
2024-09-23 12:10:00,579.99,580.2,579.16,579.26,4804.0,568.2408,568.4465,567.4276,567.5256,4804.0
2024-09-23 12:20:00,578.8,578.91,578.31,578.67,2535.0,567.0749,567.1827,566.5948,566.9475,2535.0
2024-09-23 12:30:00,578.62,578.94,578.6,578.89,731.0,566.8985,567.2121,566.8789,567.1631,731.0
2024-09-23 12:40:00,578.29,578.36,577.35,578.24,4443.0,566.5752,566.6438,565.6543,566.5262,4443.0
2024-09-23 12:50:00,578.0,578.39,577.62,577.62,3222.0,566.2911,566.6732,565.9188,565.9188,3222.0
2024-09-23 13:00:00,577.81,577.94,577.33,577.74,8055.0,566.105,566.2323,565.6347,566.0364,8055.0
2024-09-23 13:10:00,577.72,578.39,577.72,578.37,3399.0,566.0168,566.6732,566.0168,566.6536,3399.0
2024-09-23 13:20:00,578.17,578.29,577.89,578.25,3307.0,566.4577,566.5752,566.1833,566.536,3307.0
2024-09-23 13:30:00,578.1,578.22,577.9,578.06,2019.0,566.3891,566.5066,566.1931,566.3499,2019.0
2024-09-23 13:40:00,578.23,578.36,577.89,578.25,2752.0,566.5164,566.6438,566.1833,566.536,2752.0
2024-09-23 13:50:00,578.38,578.45,578.08,578.38,2357.0,566.6634,566.732,566.3695,566.6634,2357.0
2024-09-23 14:00:00,578.22,579.12,578.17,579.09,3682.0,566.5066,567.3884,566.4577,567.359,3682.0
2024-09-23 14:10:00,579.0,579.03,578.53,578.73,7667.0,567.2708,567.3002,566.8104,567.0063,7667.0
2024-09-23 14:20:00,578.8,579.1,578.66,579.05,6323.0,567.0749,567.3688,566.9377,567.3198,6323.0
2024-09-23 14:30:00,579.0,579.18,578.92,579.18,2600.0,567.2708,567.4472,567.1925,567.4472,2600.0
2024-09-23 14:40:00,579.18,579.27,578.72,578.72,4058.0,567.4472,567.5354,566.9965,566.9965,4058.0
2024-09-23 14:50:00,579.07,579.65,579.06,579.6,2550.0,567.3394,567.9077,567.3296,567.8587,2550.0
2024-09-23 15:00:00,579.66,579.66,579.26,579.29,3786.0,567.9175,567.9175,567.5256,567.555,3786.0
2024-09-23 15:10:00,579.27,579.6,579.26,579.45,7028.0,567.5354,567.8587,567.5256,567.7117,7028.0
2024-09-23 15:20:00,579.39,579.87,579.39,579.7,3336.0,567.6529,568.1232,567.6529,567.9567,3336.0
2024-09-23 15:30:00,579.83,581.0,579.69,580.74,12430.0,568.084,569.2303,567.9469,568.9756,12430.0
2024-09-23 15:40:00,580.76,581.75,580.41,581.74,18027.0,568.9952,569.9651,568.6523,569.9553,18027.0
2024-09-23 15:50:00,581.61,581.61,579.92,580.41,27551.0,569.828,569.828,568.1722,568.6523,27551.0
2024-09-24 09:30:00,578.93,579.18,576.41,577.07,19737.0,567.2023,567.4472,564.7333,565.3799,19737.0
2024-09-24 09:40:00,577.25,579.73,577.25,578.81,10971.0,565.5563,567.9861,565.5563,567.0847,10971.0
2024-09-24 09:50:00,578.23,578.95,577.46,578.2,4353.0,566.5164,567.2219,565.762,566.4871,4353.0
2024-09-24 10:00:00,577.85,578.98,577.47,578.97,3171.0,566.1441,567.2512,565.7718,567.2415,3171.0
2024-09-24 10:10:00,579.22,579.74,577.94,579.47,7430.0,567.4864,567.9959,566.2323,567.7313,7430.0
2024-09-24 10:20:00,579.82,580.78,579.5,580.22,2683.0,568.0742,569.0148,567.7607,568.4661,2683.0
2024-09-24 10:30:00,579.79,580.51,579.21,580.44,3779.0,568.0448,568.7503,567.4766,568.6817,3779.0
2024-09-24 10:40:00,580.56,581.16,580.11,580.39,4838.0,568.7992,569.3871,568.3584,568.6327,4838.0
2024-09-24 10:50:00,579.61,579.84,579.14,579.14,2096.0,567.8685,568.0938,567.408,567.408,2096.0
2024-09-24 11:00:00,578.99,579.13,578.0,578.12,3363.0,567.261,567.3982,566.2911,566.4087,3363.0
2024-09-24 11:10:00,578.26,578.44,577.8,578.42,1500.0,566.5458,566.7222,566.0952,566.7026,1500.0
2024-09-24 11:20:00,578.52,578.73,577.97,578.31,1100.0,566.8006,567.0063,566.2617,566.5948,1100.0
2024-09-24 11:30:00,578.1,578.2,577.72,577.85,1200.0,566.3891,566.4871,566.0168,566.1441,1200.0
2024-09-24 11:40:00,577.89,577.93,576.75,577.0,2768.0,566.1833,566.2225,565.0664,565.3114,2768.0
2024-09-24 11:50:00,576.86,577.56,576.86,577.13,2425.0,565.1742,565.86,565.1742,565.4387,2425.0
2024-09-24 12:00:00,577.3,577.3,576.25,576.52,1997.0,565.6053,565.6053,564.5766,564.8411,1997.0
2024-09-24 12:10:00,576.46,577.34,576.15,577.34,2208.0,564.7823,565.6445,564.4786,565.6445,2208.0
2024-09-24 12:20:00,577.17,577.93,577.16,577.81,1453.0,565.4779,566.2225,565.4681,566.105,1453.0
2024-09-24 12:30:00,577.87,578.0,577.08,578.0,2522.0,566.1637,566.2911,565.3897,566.2911,2522.0
2024-09-24 12:40:00,578.09,578.35,577.6,577.6,900.0,566.3793,566.634,565.8992,565.8992,900.0
2024-09-24 12:50:00,577.72,577.93,577.25,577.55,1197.0,566.0168,566.2225,565.5563,565.8502,1197.0
2024-09-24 13:00:00,577.41,577.43,576.71,577.43,2348.0,565.7131,565.7326,565.0272,565.7326,2348.0
2024-09-24 13:10:00,577.59,578.08,577.59,577.63,6947.0,565.8894,566.3695,565.8894,565.9286,6947.0
2024-09-24 13:20:00,577.74,577.78,577.27,577.39,1038.0,566.0364,566.0756,565.5759,565.6935,1038.0
2024-09-24 13:30:00,577.72,577.88,577.56,577.56,1214.0,566.0168,566.1735,565.86,565.86,1214.0
2024-09-24 13:40:00,577.72,577.97,577.35,577.52,1603.0,566.0168,566.2617,565.6543,565.8208,1603.0
2024-09-24 13:50:00,577.25,577.58,576.9,577.4,1622.0,565.5563,565.8796,565.2134,565.7033,1622.0
2024-09-24 14:00:00,577.38,578.03,577.38,578.03,4704.0,565.6837,566.3205,565.6837,566.3205,4704.0
2024-09-24 14:10:00,578.0,578.35,577.81,578.13,2559.0,566.2911,566.634,566.105,566.4185,2559.0
2024-09-24 14:20:00,577.92,578.77,577.92,578.66,2325.0,566.2127,567.0455,566.2127,566.9377,2325.0
2024-09-24 14:30:00,578.53,578.9,578.06,578.06,1867.0,566.8104,567.1729,566.3499,566.3499,1867.0
2024-09-24 14:40:00,578.08,578.5,578.08,578.5,1811.0,566.3695,566.781,566.3695,566.781,1811.0
2024-09-24 14:50:00,578.52,578.78,578.11,578.14,2666.0,566.8006,567.0553,566.3989,566.4283,2666.0
2024-09-24 15:00:00,578.35,578.67,577.96,578.24,2853.0,566.634,566.9475,566.2519,566.5262,2853.0
2024-09-24 15:10:00,578.28,578.59,577.75,578.06,3226.0,566.5654,566.8692,566.0462,566.3499,3226.0
2024-09-24 15:20:00,578.18,578.44,577.87,578.3,5139.0,566.4675,566.7222,566.1637,566.585,5139.0
2024-09-24 15:30:00,578.32,578.8,578.24,578.38,5971.0,566.6046,567.0749,566.5262,566.6634,5971.0
2024-09-24 15:40:00,578.45,578.63,577.3,577.55,19378.0,566.732,566.9083,565.6053,565.8502,19378.0
2024-09-24 15:50:00,577.63,579.29,577.27,579.01,41602.0,565.9286,567.555,565.5759,567.2806,41602.0
2024-09-25 09:30:00,581.56,583.0,580.0,580.88,16663.0,569.779,571.1898,568.2506,569.1128,16663.0
2024-09-25 09:40:00,581.44,582.87,581.04,582.42,13846.0,569.6614,571.0624,569.2695,570.6216,13846.0
2024-09-25 09:50:00,582.66,583.75,581.95,581.96,13925.0,570.8567,571.9246,570.1611,570.1709,13925.0
2024-09-25 10:00:00,581.86,582.27,579.6,579.77,9838.0,570.0729,570.4746,567.8587,568.0252,9838.0
2024-09-25 10:10:00,579.66,581.15,579.42,580.15,6932.0,567.9175,569.3773,567.6823,568.3975,6932.0
2024-09-25 10:20:00,580.03,580.95,580.0,580.14,7770.0,568.28,569.1813,568.2506,568.3878,7770.0
2024-09-25 10:30:00,580.77,580.77,579.68,580.17,4347.0,569.005,569.005,567.9371,568.4171,4347.0
2024-09-25 10:40:00,579.5,580.4,579.22,580.11,4481.0,567.7607,568.6425,567.4864,568.3584,4481.0
2024-09-25 10:50:00,580.11,580.61,580.11,580.23,2704.0,568.3584,568.8482,568.3584,568.4759,2704.0
2024-09-25 11:00:00,580.32,580.73,579.44,579.44,5758.0,568.5641,568.9658,567.7019,567.7019,5758.0
2024-09-25 11:10:00,579.86,580.01,579.13,579.63,1774.0,568.1134,568.2604,567.3982,567.8881,1774.0
2024-09-25 11:20:00,579.85,580.51,579.76,580.5,3284.0,568.1036,568.7503,568.0154,568.7405,3284.0
2024-09-25 11:30:00,580.59,580.6,579.25,579.25,2271.0,568.8286,568.8384,567.5158,567.5158,2271.0
2024-09-25 11:40:00,579.71,579.78,579.14,579.46,4131.0,567.9665,568.035,567.408,567.7215,4131.0
2024-09-25 11:50:00,579.76,580.31,579.37,579.76,3998.0,568.0154,568.5543,567.6333,568.0154,3998.0
2024-09-25 12:00:00,579.49,579.9,579.2,579.44,2086.0,567.7509,568.1526,567.4668,567.7019,2086.0
2024-09-25 12:10:00,579.56,579.75,578.8,579.17,4926.0,567.8195,568.0057,567.0749,567.4374,4926.0
2024-09-25 12:20:00,579.17,579.33,578.88,579.32,2932.0,567.4374,567.5942,567.1533,567.5844,2932.0
2024-09-25 12:30:00,579.01,579.33,578.42,578.89,4318.0,567.2806,567.5942,566.7026,567.1631,4318.0
2024-09-25 12:40:00,578.74,579.14,578.27,578.97,1772.0,567.0161,567.408,566.5556,567.2415,1772.0
2024-09-25 12:50:00,579.05,579.55,578.93,579.09,2107.0,567.3198,567.8097,567.2023,567.359,2107.0
2024-09-25 13:00:00,578.88,579.36,578.88,579.29,903.0,567.1533,567.6236,567.1533,567.555,903.0
2024-09-25 13:10:00,579.36,579.52,578.95,579.43,2925.0,567.6236,567.7803,567.2219,567.6921,2925.0
2024-09-25 13:20:00,579.09,579.21,578.7,578.95,1683.0,567.359,567.4766,566.9769,567.2219,1683.0
2024-09-25 13:30:00,578.83,578.85,578.43,578.5,1463.0,567.1043,567.1239,566.7124,566.781,1463.0
2024-09-25 13:40:00,578.26,578.31,577.91,578.19,2267.0,566.5458,566.5948,566.2029,566.4773,2267.0
2024-09-25 13:50:00,578.2,578.45,577.61,577.84,5201.0,566.4871,566.732,565.909,566.1343,5201.0
2024-09-25 14:00:00,577.72,578.34,577.66,577.92,6336.0,566.0168,566.6242,565.958,566.2127,6336.0
2024-09-25 14:10:00,577.89,577.89,577.5,577.69,1860.0,566.1833,566.1833,565.8012,565.9874,1860.0
2024-09-25 14:20:00,577.64,577.91,577.55,577.79,2848.0,565.9384,566.2029,565.8502,566.0854,2848.0
2024-09-25 14:30:00,577.87,578.3,577.72,577.86,6537.0,566.1637,566.585,566.0168,566.1539,6537.0
2024-09-25 14:40:00,577.87,578.0,577.51,577.55,1951.0,566.1637,566.2911,565.811,565.8502,1951.0
2024-09-25 14:50:00,577.55,577.73,577.11,577.5,8078.0,565.8502,566.0266,565.4191,565.8012,8078.0
2024-09-25 15:00:00,577.38,577.68,576.86,577.5,5083.0,565.6837,565.9776,565.1742,565.8012,5083.0
2024-09-25 15:10:00,577.42,577.99,577.35,577.98,5660.0,565.7229,566.2813,565.6543,566.2715,5660.0
2024-09-25 15:20:00,577.83,578.02,577.42,577.73,7091.0,566.1245,566.3107,565.7229,566.0266,7091.0
2024-09-25 15:30:00,577.69,577.89,577.2,577.39,4109.0,565.9874,566.1833,565.5073,565.6935,4109.0
2024-09-25 15:40:00,577.38,577.82,576.99,577.0,7229.0,565.6837,566.1147,565.3016,565.3114,7229.0
2024-09-25 15:50:00,577.16,578.24,576.87,578.12,32010.0,565.4681,566.5262,565.184,566.4087,32010.0
2024-09-26 09:30:00,575.0,576.51,574.44,575.17,21159.0,563.3519,564.8313,562.8032,563.5184,21159.0
2024-09-26 09:40:00,575.17,577.91,575.16,577.9,19228.0,563.5184,566.2029,563.5086,566.1931,19228.0
2024-09-26 09:50:00,577.45,578.14,576.25,576.57,5573.0,565.7522,566.4283,564.5766,564.8901,5573.0
2024-09-26 10:00:00,576.59,577.68,576.14,576.81,15855.0,564.9097,565.9776,564.4688,565.1252,15855.0
2024-09-26 10:10:00,576.69,578.21,576.28,578.07,21500.0,565.0076,566.4968,564.6059,566.3597,21500.0
2024-09-26 10:20:00,578.33,579.72,578.17,578.99,4735.0,566.6144,567.9763,566.4577,567.261,4735.0
2024-09-26 10:30:00,579.12,580.71,579.12,580.6,5835.0,567.3884,568.9462,567.3884,568.8384,5835.0
2024-09-26 10:40:00,580.67,582.0,580.57,581.93,6708.0,568.907,570.2101,568.809,570.1415,6708.0
2024-09-26 10:50:00,581.71,582.38,581.26,581.77,12353.0,569.9259,570.5824,569.4851,569.9847,12353.0
2024-09-26 11:00:00,581.92,582.53,580.89,581.0,5180.0,570.1317,570.7293,569.1226,569.2303,5180.0
2024-09-26 11:10:00,580.88,581.3,580.0,580.72,3023.0,569.1128,569.5243,568.2506,568.956,3023.0
2024-09-26 11:20:00,580.25,580.61,579.77,580.01,3392.0,568.4955,568.8482,568.0252,568.2604,3392.0
2024-09-26 11:30:00,579.57,580.06,579.47,579.47,1329.0,567.8293,568.3094,567.7313,567.7313,1329.0
2024-09-26 11:40:00,580.16,580.5,579.93,580.08,2540.0,568.4073,568.7405,568.182,568.329,2540.0
2024-09-26 11:50:00,579.83,579.87,579.2,579.68,3393.0,568.084,568.1232,567.4668,567.9371,3393.0
2024-09-26 12:00:00,579.75,580.55,579.75,580.4,4210.0,568.0057,568.7894,568.0057,568.6425,4210.0
2024-09-26 12:10:00,580.51,580.82,580.5,580.82,1719.0,568.7503,569.054,568.7405,569.054,1719.0
2024-09-26 12:20:00,580.83,580.83,579.9,580.02,4758.0,569.0638,569.0638,568.1526,568.2702,4758.0
2024-09-26 12:30:00,580.39,580.39,579.31,579.75,15109.0,568.6327,568.6327,567.5746,568.0057,15109.0
2024-09-26 12:40:00,579.9,580.28,579.16,579.16,4310.0,568.1526,568.5249,567.4276,567.4276,4310.0
2024-09-26 12:50:00,579.31,579.67,579.06,579.64,1979.0,567.5746,567.9273,567.3296,567.8979,1979.0
2024-09-26 13:00:00,579.27,580.32,579.25,580.29,2472.0,567.5354,568.5641,567.5158,568.5347,2472.0
2024-09-26 13:10:00,580.19,580.19,579.3,579.42,8248.0,568.4367,568.4367,567.5648,567.6823,8248.0
2024-09-26 13:20:00,579.62,579.8,579.27,579.57,7341.0,567.8783,568.0546,567.5354,567.8293,7341.0
2024-09-26 13:30:00,579.74,580.17,579.04,579.42,1780.0,567.9959,568.4171,567.31,567.6823,1780.0
2024-09-26 13:40:00,579.19,579.4,578.65,579.39,4244.0,567.457,567.6627,566.9279,567.6529,4244.0
2024-09-26 13:50:00,579.05,579.05,578.52,578.75,1300.0,567.3198,567.3198,566.8006,567.0259,1300.0
2024-09-26 14:00:00,578.82,578.97,578.32,578.74,3522.0,567.0945,567.2415,566.6046,567.0161,3522.0
2024-09-26 14:10:00,578.69,579.2,578.69,578.97,2232.0,566.9671,567.4668,566.9671,567.2415,2232.0
2024-09-26 14:20:00,578.87,578.87,577.69,577.69,2907.0,567.1435,567.1435,565.9874,565.9874,2907.0
2024-09-26 14:30:00,577.57,578.28,577.55,578.06,4277.0,565.8698,566.5654,565.8502,566.3499,4277.0
2024-09-26 14:40:00,577.79,578.46,577.48,578.39,8482.0,566.0854,566.7418,565.7816,566.6732,8482.0
2024-09-26 14:50:00,578.28,578.28,577.75,577.77,3484.0,566.5654,566.5654,566.0462,566.0658,3484.0
2024-09-26 15:00:00,577.91,578.0,577.53,577.69,2816.0,566.2029,566.2911,565.8306,565.9874,2816.0
2024-09-26 15:10:00,577.57,577.69,577.13,577.13,2834.0,565.8698,565.9874,565.4387,565.4387,2834.0
2024-09-26 15:20:00,577.13,577.41,576.64,577.39,8283.0,565.4387,565.7131,564.9587,565.6935,8283.0
2024-09-26 15:30:00,577.15,577.58,576.75,577.4,12044.0,565.4583,565.8796,565.0664,565.7033,12044.0
2024-09-26 15:40:00,577.6,578.21,577.43,577.91,13479.0,565.8992,566.4968,565.7326,566.2029,13479.0
2024-09-26 15:50:00,577.7,578.2,577.19,577.6,30964.0,565.9972,566.4871,565.4975,565.8992,30964.0
2024-09-27 09:30:00,577.65,580.0,577.65,579.38,21929.0,565.9482,568.2506,565.9482,567.6431,21929.0
2024-09-27 09:40:00,579.37,579.99,577.72,577.72,5938.0,567.6333,568.2408,566.0168,566.0168,5938.0
2024-09-27 09:50:00,577.03,578.04,576.6,577.92,4926.0,565.3408,566.3303,564.9195,566.2127,4926.0
2024-09-27 10:00:00,577.12,577.83,575.33,576.65,4940.0,565.4289,566.1245,563.6752,564.9684,4940.0
2024-09-27 10:10:00,576.2,578.29,575.63,578.29,3794.0,564.5276,566.5752,563.9691,566.5752,3794.0
2024-09-27 10:20:00,577.54,579.56,577.05,579.56,5046.0,565.8404,567.8195,565.3603,567.8195,5046.0
2024-09-27 10:30:00,578.65,580.77,578.51,578.95,8395.0,566.9279,569.005,566.7908,567.2219,8395.0
2024-09-27 10:40:00,578.7,579.32,578.09,578.39,5297.0,566.9769,567.5844,566.3793,566.6732,5297.0
2024-09-27 10:50:00,578.22,578.72,577.78,578.29,3900.0,566.5066,566.9965,566.0756,566.5752,3900.0
2024-09-27 11:00:00,578.14,578.87,577.9,578.72,2235.0,566.4283,567.1435,566.1931,566.9965,2235.0
2024-09-27 11:10:00,578.79,579.55,578.48,579.43,3093.0,567.0651,567.8097,566.7614,567.6921,3093.0
2024-09-27 11:20:00,579.43,579.89,578.6,579.46,3035.0,567.6921,568.1428,566.8789,567.7215,3035.0
2024-09-27 11:30:00,579.26,579.95,579.26,579.52,3901.0,567.5256,568.2016,567.5256,567.7803,3901.0
2024-09-27 11:40:00,579.47,580.29,578.89,579.87,10354.0,567.7313,568.5347,567.1631,568.1232,10354.0
2024-09-27 11:50:00,579.87,580.49,579.77,580.04,14699.0,568.1232,568.7307,568.0252,568.2898,14699.0
2024-09-27 12:00:00,579.7,580.09,579.25,579.75,3677.0,567.9567,568.3388,567.5158,568.0057,3677.0
2024-09-27 12:10:00,579.46,580.04,579.42,579.98,4197.0,567.7215,568.2898,567.6823,568.231,4197.0
2024-09-27 12:20:00,579.67,579.67,578.65,578.65,3237.0,567.9273,567.9273,566.9279,566.9279,3237.0
2024-09-27 12:30:00,578.86,580.14,578.86,580.0,8603.0,567.1337,568.3878,567.1337,568.2506,8603.0
2024-09-27 12:40:00,580.0,580.88,579.95,580.88,9799.0,568.2506,569.1128,568.2016,569.1128,9799.0
2024-09-27 12:50:00,580.45,580.61,580.19,580.19,4561.0,568.6915,568.8482,568.4367,568.4367,4561.0
2024-09-27 13:00:00,580.67,581.89,580.66,581.12,11205.0,568.907,570.1023,568.8972,569.3479,11205.0
2024-09-27 13:10:00,581.48,582.09,581.1,581.35,6657.0,569.7006,570.2982,569.3283,569.5732,6657.0
2024-09-27 13:20:00,581.44,581.48,580.91,581.46,4010.0,569.6614,569.7006,569.1422,569.681,4010.0
2024-09-27 13:30:00,581.59,581.7,580.93,581.25,3926.0,569.8084,569.9161,569.1617,569.4753,3926.0
2024-09-27 13:40:00,581.34,582.25,581.25,582.18,7746.0,569.5634,570.455,569.4753,570.3864,7746.0
2024-09-27 13:50:00,582.14,582.18,581.34,581.55,3478.0,570.3472,570.3864,569.5634,569.7692,3478.0
2024-09-27 14:00:00,581.28,581.66,581.21,581.65,4093.0,569.5047,569.877,569.4361,569.8672,4093.0
2024-09-27 14:10:00,581.69,581.99,581.25,581.99,3162.0,569.9064,570.2003,569.4753,570.2003,3162.0
2024-09-27 14:20:00,581.76,582.77,581.64,582.77,4786.0,569.9749,570.9645,569.8574,570.9645,4786.0
2024-09-27 14:30:00,582.81,583.05,581.98,582.25,1700.0,571.0037,571.2388,570.1905,570.455,1700.0
2024-09-27 14:40:00,582.43,583.34,582.43,583.22,6759.0,570.6314,571.5229,570.6314,571.4054,6759.0
2024-09-27 14:50:00,583.22,583.47,582.64,583.47,6536.0,571.4054,571.6503,570.8371,571.6503,6536.0
2024-09-27 15:00:00,583.63,584.06,582.82,583.16,7851.0,571.8071,572.2283,571.0135,571.3466,7851.0
2024-09-27 15:10:00,583.23,583.62,582.95,583.5,4390.0,571.4152,571.7973,571.1408,571.6797,4390.0
2024-09-27 15:20:00,583.58,584.01,583.23,583.83,4938.0,571.7581,572.1794,571.4152,572.003,4938.0
2024-09-27 15:30:00,583.61,584.08,583.53,583.63,6100.0,571.7875,572.2479,571.7091,571.8071,6100.0
2024-09-27 15:40:00,583.52,583.7,582.66,582.71,11880.0,571.6993,571.8756,570.8567,570.9057,11880.0
2024-09-27 15:50:00,582.82,583.43,582.28,582.57,52348.0,571.0135,571.6111,570.4844,570.7685,52348.0
2024-09-30 09:30:00,584.14,584.28,581.13,581.63,22271.0,572.3067,572.4439,569.3577,569.8476,22271.0
2024-09-30 09:40:00,581.32,581.67,580.5,581.03,5752.0,569.5438,569.8868,568.7405,569.2597,5752.0
2024-09-30 09:50:00,580.97,581.68,579.8,581.54,7404.0,569.2009,569.8966,568.0546,569.7594,7404.0
2024-09-30 10:00:00,581.17,583.35,581.07,582.9,4005.0,569.3969,571.5327,569.2989,571.0918,4005.0
2024-09-30 10:10:00,582.85,582.85,581.77,582.23,4736.0,571.0429,571.0429,569.9847,570.4354,4736.0
2024-09-30 10:20:00,582.02,582.52,581.57,581.58,5906.0,570.2297,570.7195,569.7888,569.7986,5906.0
2024-09-30 10:30:00,581.33,581.92,580.82,581.46,5978.0,569.5536,570.1317,569.054,569.681,5978.0
2024-09-30 10:40:00,581.72,583.56,581.66,583.55,3596.0,569.9357,571.7385,569.877,571.7287,3596.0
2024-09-30 10:50:00,583.18,583.22,582.54,583.04,6376.0,571.3662,571.4054,570.7391,571.229,6376.0
2024-09-30 11:00:00,582.76,583.08,582.18,582.78,6910.0,570.9547,571.2682,570.3864,570.9743,6910.0
2024-09-30 11:10:00,582.72,583.11,582.35,583.11,1473.0,570.9155,571.2976,570.553,571.2976,1473.0
2024-09-30 11:20:00,582.84,582.84,581.92,581.95,2126.0,571.0331,571.0331,570.1317,570.1611,2126.0
2024-09-30 11:30:00,581.84,582.44,581.58,582.26,1880.0,570.0533,570.6412,569.7986,570.4648,1880.0
2024-09-30 11:40:00,582.46,582.46,581.6,581.81,1865.0,570.6608,570.6608,569.8182,570.0239,1865.0
2024-09-30 11:50:00,581.43,582.05,581.37,581.79,5493.0,569.6516,570.2591,569.5928,570.0043,5493.0
2024-09-30 12:00:00,581.97,581.97,581.06,581.06,2008.0,570.1807,570.1807,569.2891,569.2891,2008.0
2024-09-30 12:10:00,581.23,581.42,580.83,581.08,2230.0,569.4557,569.6418,569.0638,569.3087,2230.0
2024-09-30 12:20:00,580.94,580.94,580.5,580.69,1682.0,569.1715,569.1715,568.7405,568.9266,1682.0
2024-09-30 12:30:00,580.87,580.87,580.25,580.75,3850.0,569.103,569.103,568.4955,568.9854,3850.0
2024-09-30 12:40:00,580.61,580.76,579.89,579.89,3473.0,568.8482,568.9952,568.1428,568.1428,3473.0
2024-09-30 12:50:00,579.82,580.28,579.54,580.13,3747.0,568.0742,568.5249,567.7999,568.378,3747.0
2024-09-30 13:00:00,580.11,580.11,579.8,579.8,787.0,568.3584,568.3584,568.0546,568.0546,787.0
2024-09-30 13:10:00,580.0,580.9,579.81,580.9,4816.0,568.2506,569.1324,568.0644,569.1324,4816.0
2024-09-30 13:20:00,580.66,580.66,580.04,580.28,1875.0,568.8972,568.8972,568.2898,568.5249,1875.0
2024-09-30 13:30:00,580.38,580.95,579.55,580.58,6877.0,568.6229,569.1813,567.8097,568.8188,6877.0
2024-09-30 13:40:00,580.6,580.82,580.24,580.65,1322.0,568.8384,569.054,568.4857,568.8874,1322.0
2024-09-30 13:50:00,580.54,580.73,580.24,580.73,1453.0,568.7796,568.9658,568.4857,568.9658,1453.0
2024-09-30 14:00:00,580.45,580.78,580.21,580.78,7229.0,568.6915,569.0148,568.4563,569.0148,7229.0
2024-09-30 14:10:00,580.83,580.83,580.33,580.34,1871.0,569.0638,569.0638,568.5739,568.5837,1871.0
2024-09-30 14:20:00,580.17,580.37,579.21,579.9,10709.0,568.4171,568.6131,567.4766,568.1526,10709.0
2024-09-30 14:30:00,580.2,580.77,579.61,580.75,4301.0,568.4465,569.005,567.8685,568.9854,4301.0
2024-09-30 14:40:00,580.94,581.08,580.18,580.51,2522.0,569.1715,569.3087,568.4269,568.7503,2522.0
2024-09-30 14:50:00,580.68,580.83,580.27,580.83,2953.0,568.9168,569.0638,568.5151,569.0638,2953.0
2024-09-30 15:00:00,580.82,580.99,580.53,580.53,2805.0,569.054,569.2205,568.7699,568.7699,2805.0
2024-09-30 15:10:00,580.5,581.72,580.5,581.57,5676.0,568.7405,569.9357,568.7405,569.7888,5676.0
2024-09-30 15:20:00,581.28,581.37,580.99,581.22,7041.0,569.5047,569.5928,569.2205,569.4459,7041.0
2024-09-30 15:30:00,581.12,582.43,581.12,582.27,10948.0,569.3479,570.6314,569.3479,570.4746,10948.0
2024-09-30 15:40:00,582.27,583.76,582.27,583.48,13047.0,570.4746,571.9344,570.4746,571.6601,13047.0
2024-09-30 15:50:00,583.23,584.95,583.11,584.31,38911.0,571.4152,573.1003,571.2976,572.4733,38911.0
2024-10-01 09:30:00,586.12,594.61,581.91,594.61,52746.0,574.2466,582.5646,570.1219,582.5646,52746.0
2024-10-01 09:40:00,593.15,594.57,587.96,593.27,50456.0,581.1342,582.5254,576.0493,581.2518,50456.0
2024-10-01 09:50:00,592.5,597.68,592.02,596.33,63421.0,580.4974,585.5724,580.0271,584.2498,63421.0
2024-10-01 10:00:00,596.46,598.47,593.94,597.97,27370.0,584.3771,586.3464,581.9082,585.8566,27370.0
2024-10-01 10:10:00,598.17,599.36,597.2,598.1,53358.0,586.0525,587.2184,585.1022,585.9839,53358.0
2024-10-01 10:20:00,598.21,599.51,597.13,599.51,30355.0,586.0917,587.3654,585.0336,587.3654,30355.0
2024-10-01 10:30:00,599.67,602.73,599.61,601.39,50447.0,587.5221,590.5201,587.4633,589.2073,50447.0
2024-10-01 10:40:00,601.5,603.74,600.61,601.65,45980.0,589.315,591.5097,588.4431,589.462,45980.0
2024-10-01 10:50:00,600.71,601.0,598.38,599.48,27466.0,588.5411,588.8252,586.2583,587.336,27466.0
2024-10-01 11:00:00,599.4,602.74,598.84,600.92,37942.0,587.2576,590.5299,586.7089,588.7468,37942.0
2024-10-01 11:10:00,600.91,603.48,600.42,602.46,22441.0,588.737,591.2549,588.2569,590.2556,22441.0
2024-10-01 11:20:00,602.72,606.15,602.37,605.47,29715.0,590.5103,593.8709,590.1674,593.2046,29715.0
2024-10-01 11:30:00,605.38,606.57,604.67,605.8,16516.0,593.1164,594.2823,592.4208,593.5279,16516.0
2024-10-01 11:40:00,605.65,607.49,605.0,607.12,21170.0,593.381,595.1837,592.7441,594.8212,21170.0
2024-10-01 11:50:00,607.0,607.49,605.92,606.58,17882.0,594.7036,595.1837,593.6455,594.2921,17882.0
2024-10-01 12:00:00,606.73,607.48,606.09,606.63,27662.0,594.4391,595.1739,593.8121,594.3411,27662.0
2024-10-01 12:10:00,606.83,607.26,606.26,607.26,7807.0,594.5371,594.9584,593.9786,594.9584,7807.0
2024-10-01 12:20:00,607.14,608.44,607.03,608.4,13141.0,594.8408,596.1145,594.733,596.0753,13141.0
2024-10-01 12:30:00,608.42,609.47,607.6,609.24,29263.0,596.0949,597.1236,595.2915,596.8983,29263.0
2024-10-01 12:40:00,609.23,609.26,608.09,609.26,16578.0,596.8885,596.9178,595.7716,596.9178,16578.0
2024-10-01 12:50:00,609.31,611.49,603.59,604.38,57419.0,596.9668,599.1027,591.3627,592.1367,57419.0
2024-10-01 13:00:00,604.38,606.49,603.82,605.37,25580.0,592.1367,594.204,591.5881,593.1067,25580.0
2024-10-01 13:10:00,605.39,605.57,604.53,604.87,8156.0,593.1262,593.3026,592.2837,592.6168,8156.0
2024-10-01 13:20:00,605.13,606.2,604.55,605.82,9872.0,592.8715,593.9198,592.3033,593.5475,9872.0
2024-10-01 13:30:00,605.03,606.02,601.34,601.34,33904.0,592.7735,593.7435,589.1583,589.1583,33904.0
2024-10-01 13:40:00,601.5,601.7,599.5,601.0,56995.0,589.315,589.511,587.3556,588.8252,56995.0
2024-10-01 13:50:00,600.88,601.42,599.28,600.19,15321.0,588.7076,589.2367,587.14,588.0316,15321.0
2024-10-01 14:00:00,599.6,600.28,598.73,599.05,12392.0,587.4535,588.1198,586.6012,586.9147,12392.0
2024-10-01 14:10:00,599.0,599.49,598.4,598.5,11716.0,586.8657,587.3458,586.2778,586.3758,11716.0
2024-10-01 14:20:00,598.65,599.65,598.4,599.11,11347.0,586.5228,587.5025,586.2778,586.9735,11347.0
2024-10-01 14:30:00,599.7,601.24,599.57,600.48,39316.0,587.5515,589.0603,587.4241,588.3157,39316.0
2024-10-01 14:40:00,600.62,601.43,599.98,601.15,13422.0,588.4529,589.2465,587.8258,588.9721,13422.0
2024-10-01 14:50:00,601.16,602.4,600.89,601.33,14692.0,588.9819,590.1968,588.7174,589.1485,14692.0
2024-10-01 15:00:00,601.52,601.52,599.83,600.88,13153.0,589.3346,589.3346,587.6789,588.7076,13153.0
2024-10-01 15:10:00,600.88,603.1,600.43,603.1,19359.0,588.7076,590.8826,588.2667,590.8826,19359.0
2024-10-01 15:20:00,602.92,604.58,602.75,603.88,18619.0,590.7063,592.3327,590.5397,591.6468,18619.0
2024-10-01 15:30:00,603.71,605.29,603.6,605.11,17643.0,591.4803,593.0283,591.3725,592.8519,17643.0
2024-10-01 15:40:00,605.36,605.8,604.81,605.16,26538.0,593.0969,593.5279,592.558,592.9009,26538.0
2024-10-01 15:50:00,604.98,606.13,604.52,605.92,117056.0,592.7246,593.8513,592.2739,593.6455,117056.0
2024-10-02 09:30:00,604.94,608.95,602.81,604.29,52130.0,592.6854,596.6141,590.5985,592.0485,52130.0
2024-10-02 09:40:00,604.18,610.0,603.35,609.55,30982.0,591.9408,597.6429,591.1276,597.202,30982.0
2024-10-02 09:50:00,609.65,609.65,604.6,604.99,19773.0,597.2999,597.2999,592.3522,592.7343,19773.0
2024-10-02 10:00:00,604.35,604.71,601.88,602.0,16702.0,592.1073,592.46,589.6874,589.8049,16702.0
2024-10-02 10:10:00,601.92,604.7,601.42,602.3,12451.0,589.7265,592.4502,589.2367,590.0988,12451.0
2024-10-02 10:20:00,602.61,602.77,601.79,602.65,6737.0,590.4026,590.5593,589.5992,590.4418,6737.0
2024-10-02 10:30:00,602.91,602.92,601.96,602.29,8541.0,590.6965,590.7063,589.7657,590.089,8541.0
2024-10-02 10:40:00,602.0,603.23,602.0,603.1,6367.0,589.8049,591.01,589.8049,590.8826,6367.0
2024-10-02 10:50:00,602.9,603.8,602.8,603.27,10067.0,590.6867,591.5685,590.5887,591.0492,10067.0
2024-10-02 11:00:00,603.44,605.18,603.41,604.58,7307.0,591.2157,592.9205,591.1864,592.3327,7307.0
2024-10-02 11:10:00,604.82,605.27,603.34,603.47,8800.0,592.5678,593.0087,591.1178,591.2451,8800.0
2024-10-02 11:20:00,603.34,604.45,602.72,604.35,7969.0,591.1178,592.2053,590.5103,592.1073,7969.0
2024-10-02 11:30:00,604.73,604.73,603.98,604.7,9939.0,592.4796,592.4796,591.7448,592.4502,9939.0
2024-10-02 11:40:00,604.91,605.93,604.91,605.31,3925.0,592.656,593.6553,592.656,593.0479,3925.0
2024-10-02 11:50:00,605.67,606.57,605.52,605.91,4769.0,593.4006,594.2823,593.2536,593.6357,4769.0
2024-10-02 12:00:00,605.91,605.91,605.01,605.27,3544.0,593.6357,593.6357,592.7539,593.0087,3544.0
2024-10-02 12:10:00,605.26,605.65,603.76,604.08,7110.0,592.9989,593.381,591.5293,591.8428,7110.0
2024-10-02 12:20:00,604.17,604.26,603.88,604.13,4183.0,591.931,592.0191,591.6468,591.8918,4183.0
2024-10-02 12:30:00,604.23,604.23,603.55,603.56,5597.0,591.9897,591.9897,591.3235,591.3333,5597.0
2024-10-02 12:40:00,603.74,603.89,602.97,603.56,5757.0,591.5097,591.6566,590.7553,591.3333,5757.0
2024-10-02 12:50:00,603.56,604.3,603.36,604.24,4876.0,591.3333,592.0583,591.1374,591.9995,4876.0
2024-10-02 13:00:00,604.23,604.44,603.98,604.42,4363.0,591.9897,592.1955,591.7448,592.1759,4363.0
2024-10-02 13:10:00,604.53,605.12,603.89,603.89,14089.0,592.2837,592.8617,591.6566,591.6566,14089.0
2024-10-02 13:20:00,604.02,604.65,604.02,604.36,5048.0,591.784,592.4012,591.784,592.1171,5048.0
2024-10-02 13:30:00,604.43,604.68,604.08,604.46,3722.0,592.1857,592.4306,591.8428,592.2151,3722.0
2024-10-02 13:40:00,604.46,605.05,604.46,604.85,3659.0,592.2151,592.7931,592.2151,592.5972,3659.0
2024-10-02 13:50:00,604.96,605.41,604.86,605.21,6512.0,592.705,593.1458,592.607,592.9499,6512.0
2024-10-02 14:00:00,605.21,605.65,605.1,605.36,4715.0,592.9499,593.381,592.8421,593.0969,4715.0
2024-10-02 14:10:00,605.56,605.68,605.34,605.38,4067.0,593.2928,593.4104,593.0773,593.1164,4067.0
2024-10-02 14:20:00,605.27,605.27,604.6,604.68,4869.0,593.0087,593.0087,592.3522,592.4306,4869.0
2024-10-02 14:30:00,604.7,605.12,604.6,604.85,3440.0,592.4502,592.8617,592.3522,592.5972,3440.0
2024-10-02 14:40:00,604.65,605.66,604.64,605.65,4782.0,592.4012,593.3908,592.3914,593.381,4782.0
2024-10-02 14:50:00,605.65,606.19,605.27,605.5,8582.0,593.381,593.91,593.0087,593.234,8582.0
2024-10-02 15:00:00,605.27,605.63,605.12,605.35,4323.0,593.0087,593.3614,592.8617,593.0871,4323.0
2024-10-02 15:10:00,605.23,606.5,605.23,606.43,7220.0,592.9695,594.2138,592.9695,594.1452,7220.0
2024-10-02 15:20:00,606.17,607.32,605.85,606.5,30387.0,593.8904,595.0171,593.5769,594.2138,30387.0
2024-10-02 15:30:00,606.5,606.55,604.76,604.76,14643.0,594.2138,594.2627,592.509,592.509,14643.0
2024-10-02 15:40:00,604.74,604.74,603.37,603.52,26364.0,592.4894,592.4894,591.1472,591.2941,26364.0
2024-10-02 15:50:00,603.41,604.04,602.6,603.3,119505.0,591.1864,591.8036,590.3928,591.0786,119505.0
2024-10-03 09:30:00,604.44,605.05,601.91,601.92,24546.0,592.1955,592.7931,589.7167,589.7265,24546.0
2024-10-03 09:40:00,602.18,605.6,601.0,603.74,11484.0,589.9813,593.332,588.8252,591.5097,11484.0
2024-10-03 09:50:00,604.02,604.03,601.66,603.73,6994.0,591.784,591.7938,589.4718,591.4999,6994.0
2024-10-03 10:00:00,604.29,605.0,603.15,604.38,9535.0,592.0485,592.7441,590.9316,592.1367,9535.0
2024-10-03 10:10:00,604.03,609.0,603.75,607.22,27525.0,591.7938,596.6631,591.5195,594.9192,27525.0
2024-10-03 10:20:00,607.07,607.52,606.29,606.68,11823.0,594.7722,595.2131,594.008,594.3901,11823.0
2024-10-03 10:30:00,606.69,608.5,606.04,608.5,8627.0,594.3999,596.1732,593.7631,596.1732,8627.0
2024-10-03 10:40:00,608.5,608.5,606.62,607.21,8164.0,596.1732,596.1732,594.3313,594.9094,8164.0
2024-10-03 10:50:00,607.21,607.86,605.99,606.0,13646.0,594.9094,595.5462,593.7141,593.7239,13646.0
2024-10-03 11:00:00,605.83,605.97,605.0,605.83,3214.0,593.5573,593.6945,592.7441,593.5573,3214.0
2024-10-03 11:10:00,605.61,606.46,605.58,606.45,1944.0,593.3418,594.1746,593.3124,594.1648,1944.0
2024-10-03 11:20:00,606.23,606.63,605.3,605.82,3000.0,593.9492,594.3411,593.0381,593.5475,3000.0
2024-10-03 11:30:00,605.56,607.07,605.56,607.07,2072.0,593.2928,594.7722,593.2928,594.7722,2072.0
2024-10-03 11:40:00,606.69,607.33,606.31,606.85,2836.0,594.3999,595.0269,594.0276,594.5567,2836.0
2024-10-03 11:50:00,606.95,607.2,605.9,606.37,2232.0,594.6546,594.8996,593.6259,594.0864,2232.0
2024-10-03 12:00:00,606.53,607.46,606.22,607.46,1329.0,594.2432,595.1543,593.9394,595.1543,1329.0
2024-10-03 12:10:00,607.15,607.42,607.07,607.1,1966.0,594.8506,595.1151,594.7722,594.8016,1966.0
2024-10-03 12:20:00,607.07,607.22,606.23,606.23,3771.0,594.7722,594.9192,593.9492,593.9492,3771.0
2024-10-03 12:30:00,606.23,606.33,605.19,605.28,3020.0,593.9492,594.0472,592.9303,593.0185,3020.0
2024-10-03 12:40:00,605.52,605.77,604.79,604.79,2123.0,593.2536,593.4985,592.5384,592.5384,2123.0
2024-10-03 12:50:00,604.73,605.58,604.29,604.93,6576.0,592.4796,593.3124,592.0485,592.6756,6576.0
2024-10-03 13:00:00,604.92,604.92,604.2,604.2,2250.0,592.6658,592.6658,591.9604,591.9604,2250.0
2024-10-03 13:10:00,604.36,605.09,604.32,604.87,2659.0,592.1171,592.8323,592.0779,592.6168,2659.0
2024-10-03 13:20:00,604.75,605.18,602.39,602.4,20099.0,592.4992,592.9205,590.187,590.1968,20099.0
2024-10-03 13:30:00,602.4,602.85,602.19,602.28,3607.0,590.1968,590.6377,589.9911,590.0792,3607.0
2024-10-03 13:40:00,602.32,602.5,601.46,601.98,24474.0,590.1184,590.2948,589.2759,589.7853,24474.0
2024-10-03 13:50:00,601.61,602.48,601.46,601.63,4342.0,589.4228,590.2752,589.2759,589.4424,4342.0
2024-10-03 14:00:00,601.85,602.5,601.46,602.5,1557.0,589.658,590.2948,589.2759,590.2948,1557.0
2024-10-03 14:10:00,602.27,603.31,602.27,602.83,2085.0,590.0695,591.0884,590.0695,590.6181,2085.0
2024-10-03 14:20:00,603.0,604.3,602.92,603.93,3901.0,590.7847,592.0583,590.7063,591.6958,3901.0
2024-10-03 14:30:00,603.71,604.02,603.3,603.73,3139.0,591.4803,591.784,591.0786,591.4999,3139.0
2024-10-03 14:40:00,603.47,603.98,603.17,603.82,2052.0,591.2451,591.7448,590.9512,591.5881,2052.0
2024-10-03 14:50:00,603.72,605.42,603.71,605.38,13239.0,591.4901,593.1556,591.4803,593.1164,13239.0
2024-10-03 15:00:00,605.06,605.28,604.7,604.99,5929.0,592.8029,593.0185,592.4502,592.7343,5929.0
2024-10-03 15:10:00,605.2,605.77,605.0,605.76,2959.0,592.9401,593.4985,592.7441,593.4888,2959.0
2024-10-03 15:20:00,605.19,606.1,605.19,606.02,7058.0,592.9303,593.8219,592.9303,593.7435,7058.0
2024-10-03 15:30:00,605.72,606.05,605.3,606.0,6149.0,593.4496,593.7729,593.0381,593.7239,6149.0
2024-10-03 15:40:00,605.89,606.11,604.98,606.0,12656.0,593.6161,593.8317,592.7246,593.7239,12656.0
2024-10-03 15:50:00,605.75,606.08,605.09,605.9,36134.0,593.479,593.8023,592.8323,593.6259,36134.0
2024-10-04 09:30:00,603.66,603.89,601.0,601.78,15337.0,591.4313,591.6566,588.8252,589.5894,15337.0
2024-10-04 09:40:00,601.78,603.33,601.78,602.59,3008.0,589.5894,591.108,589.5894,590.383,3008.0
2024-10-04 09:50:00,603.25,604.78,602.75,604.45,7740.0,591.0296,592.5286,590.5397,592.2053,7740.0
2024-10-04 10:00:00,603.25,606.29,603.08,605.77,6052.0,591.0296,594.008,590.863,593.4985,6052.0
2024-10-04 10:10:00,605.52,605.56,603.95,604.05,4283.0,593.2536,593.2928,591.7154,591.8134,4283.0
2024-10-04 10:20:00,604.14,604.58,602.99,603.58,1852.0,591.9016,592.3327,590.7749,591.3529,1852.0
2024-10-04 10:30:00,604.0,604.0,601.86,601.86,11867.0,591.7644,591.7644,589.6678,589.6678,11867.0
2024-10-04 10:40:00,602.54,602.67,601.97,602.24,5479.0,590.334,590.4613,589.7755,590.0401,5479.0
2024-10-04 10:50:00,602.18,602.32,602.01,602.17,1833.0,589.9813,590.1184,589.8147,589.9715,1833.0
2024-10-04 11:00:00,601.93,602.09,599.32,600.14,11519.0,589.7363,589.8931,587.1792,587.9826,11519.0
2024-10-04 11:10:00,600.13,601.11,599.97,601.02,7220.0,587.9728,588.9329,587.816,588.8448,7220.0
2024-10-04 11:20:00,600.81,602.08,600.81,601.49,4671.0,588.639,589.8833,588.639,589.3053,4671.0
2024-10-04 11:30:00,601.69,602.37,601.43,602.37,2832.0,589.5012,590.1674,589.2465,590.1674,2832.0
2024-10-04 11:40:00,602.63,602.63,601.88,602.24,962.0,590.4222,590.4222,589.6874,590.0401,962.0
2024-10-04 11:50:00,602.0,602.5,601.93,602.5,3990.0,589.8049,590.2948,589.7363,590.2948,3990.0
2024-10-04 12:00:00,602.83,603.0,602.41,602.66,2677.0,590.6181,590.7847,590.2066,590.4515,2677.0
2024-10-04 12:10:00,602.98,603.14,602.75,602.91,3698.0,590.7651,590.9218,590.5397,590.6965,3698.0
2024-10-04 12:20:00,602.76,603.2,602.68,603.1,3627.0,590.5495,590.9806,590.4711,590.8826,3627.0
2024-10-04 12:30:00,603.1,604.74,603.1,604.74,4215.0,590.8826,592.4894,590.8826,592.4894,4215.0
2024-10-04 12:40:00,604.73,605.49,604.73,605.22,3193.0,592.4796,593.2242,592.4796,592.9597,3193.0
2024-10-04 12:50:00,604.97,605.43,604.62,605.36,3083.0,592.7148,593.1654,592.3718,593.0969,3083.0
2024-10-04 13:00:00,605.17,605.36,604.9,604.91,1856.0,592.9107,593.0969,592.6462,592.656,1856.0
2024-10-04 13:10:00,604.53,605.36,604.53,605.36,2026.0,592.2837,593.0969,592.2837,593.0969,2026.0
2024-10-04 13:20:00,605.36,605.57,605.01,605.33,2419.0,593.0969,593.3026,592.7539,593.0675,2419.0
2024-10-04 13:30:00,604.9,605.27,603.74,604.48,1698.0,592.6462,593.0087,591.5097,592.2347,1698.0
2024-10-04 13:40:00,604.63,604.71,604.0,604.04,1470.0,592.3816,592.46,591.7644,591.8036,1470.0
2024-10-04 13:50:00,604.22,604.76,604.22,604.35,4469.0,591.9799,592.509,591.9799,592.1073,4469.0
2024-10-04 14:00:00,604.15,604.8,604.15,604.8,3456.0,591.9114,592.5482,591.9114,592.5482,3456.0
2024-10-04 14:10:00,604.58,604.58,604.26,604.26,3433.0,592.3327,592.3327,592.0191,592.0191,3433.0
2024-10-04 14:20:00,604.39,604.65,604.3,604.6,1237.0,592.1465,592.4012,592.0583,592.3522,1237.0
2024-10-04 14:30:00,604.29,604.94,604.29,604.44,4478.0,592.0485,592.6854,592.0485,592.1955,4478.0
2024-10-04 14:40:00,604.51,605.35,604.5,605.0,2357.0,592.2641,593.0871,592.2543,592.7441,2357.0
2024-10-04 14:50:00,605.24,605.71,605.23,605.4,700.0,592.9793,593.4398,592.9695,593.136,700.0
2024-10-04 15:00:00,605.14,605.8,605.14,605.33,2550.0,592.8813,593.5279,592.8813,593.0675,2550.0
2024-10-04 15:10:00,605.35,606.11,605.03,605.49,5839.0,593.0871,593.8317,592.7735,593.2242,5839.0
2024-10-04 15:20:00,605.4,605.47,605.11,605.2,2625.0,593.136,593.2046,592.8519,592.9401,2625.0
2024-10-04 15:30:00,605.02,605.45,604.82,604.89,6004.0,592.7637,593.185,592.5678,592.6364,6004.0
2024-10-04 15:40:00,604.9,605.21,604.52,605.15,10900.0,592.6462,592.9499,592.2739,592.8911,10900.0
2024-10-04 15:50:00,605.3,605.38,604.09,605.38,26932.0,593.0381,593.1164,591.8526,593.1164,26932.0
2024-10-07 09:30:00,607.0,607.0,604.01,604.83,17303.0,594.7036,594.7036,591.7742,592.5776,17303.0
2024-10-07 09:40:00,605.14,608.26,604.89,607.38,9995.0,592.8813,595.9381,592.6364,595.0759,9995.0
2024-10-07 09:50:00,607.63,608.68,606.1,606.46,9398.0,595.3209,596.3496,593.8219,594.1746,9398.0
2024-10-07 10:00:00,606.63,608.02,606.62,607.64,5895.0,594.3411,595.703,594.3313,595.3307,5895.0
2024-10-07 10:10:00,607.6,608.3,607.0,607.49,3719.0,595.2915,595.9773,594.7036,595.1837,3719.0
2024-10-07 10:20:00,607.22,607.22,605.2,605.2,1702.0,594.9192,594.9192,592.9401,592.9401,1702.0
2024-10-07 10:30:00,605.59,607.92,605.58,607.19,11890.0,593.3222,595.605,593.3124,594.8898,11890.0
2024-10-07 10:40:00,607.38,608.61,607.37,608.2,9043.0,595.0759,596.281,595.0661,595.8793,9043.0
2024-10-07 10:50:00,608.2,608.21,607.08,608.07,7471.0,595.8793,595.8891,594.782,595.752,7471.0
2024-10-07 11:00:00,608.41,609.59,608.06,609.09,6507.0,596.0851,597.2412,595.7422,596.7513,6507.0
2024-10-07 11:10:00,609.48,610.13,609.02,610.0,8854.0,597.1334,597.7702,596.6827,597.6429,8854.0
2024-10-07 11:20:00,610.22,611.59,610.16,610.38,14698.0,597.8584,599.2006,597.7996,598.0152,14698.0
2024-10-07 11:30:00,609.69,610.12,609.37,610.12,5327.0,597.3391,597.7604,597.0256,597.7604,5327.0
2024-10-07 11:40:00,609.9,609.99,609.51,609.98,1323.0,597.5449,597.6331,597.1628,597.6233,1323.0
2024-10-07 11:50:00,610.03,610.04,608.66,608.88,2783.0,597.6723,597.682,596.33,596.5455,2783.0
2024-10-07 12:00:00,608.61,609.13,608.22,608.28,2306.0,596.281,596.7905,595.8989,595.9577,2306.0
2024-10-07 12:10:00,608.2,608.96,608.06,608.83,959.0,595.8793,596.6239,595.7422,596.4966,959.0
2024-10-07 12:20:00,608.24,608.75,608.1,608.75,3732.0,595.9185,596.4182,595.7813,596.4182,3732.0
2024-10-07 12:30:00,608.25,608.64,608.25,608.64,737.0,595.9283,596.3104,595.9283,596.3104,737.0
2024-10-07 12:40:00,608.55,608.56,607.86,608.47,2122.0,596.2222,596.232,595.5462,596.1439,2122.0
2024-10-07 12:50:00,608.71,608.71,608.3,608.59,2694.0,596.379,596.379,595.9773,596.2614,2694.0
2024-10-07 13:00:00,608.59,608.59,607.5,607.51,3525.0,596.2614,596.2614,595.1935,595.2033,3525.0
2024-10-07 13:10:00,607.92,608.89,607.89,608.89,4705.0,595.605,596.5553,595.5756,596.5553,4705.0
2024-10-07 13:20:00,608.54,608.54,608.01,608.01,609.0,596.2124,596.2124,595.6932,595.6932,609.0
2024-10-07 13:30:00,608.09,610.15,607.84,609.52,28473.0,595.7716,597.7898,595.5266,597.1726,28473.0
2024-10-07 13:40:00,609.52,609.67,608.66,608.94,3555.0,597.1726,597.3195,596.33,596.6043,3555.0
2024-10-07 13:50:00,608.57,608.7,608.03,608.37,1674.0,596.2418,596.3692,595.7128,596.0459,1674.0
2024-10-07 14:00:00,608.05,608.05,607.3,608.03,1564.0,595.7324,595.7324,594.9976,595.7128,1564.0
2024-10-07 14:10:00,607.77,607.92,606.77,606.77,2093.0,595.458,595.605,594.4783,594.4783,2093.0
2024-10-07 14:20:00,606.77,606.98,605.0,605.17,10206.0,594.4783,594.684,592.7441,592.9107,10206.0
2024-10-07 14:30:00,605.16,606.51,604.0,604.65,21789.0,592.9009,594.2236,591.7644,592.4012,21789.0
2024-10-07 14:40:00,604.69,605.27,604.55,605.27,17113.0,592.4404,593.0087,592.3033,593.0087,17113.0
2024-10-07 14:50:00,605.66,605.79,605.17,605.43,5763.0,593.3908,593.5181,592.9107,593.1654,5763.0
2024-10-07 15:00:00,605.67,606.19,605.2,605.87,6814.0,593.4006,593.91,592.9401,593.5965,6814.0
2024-10-07 15:10:00,605.92,605.93,605.46,605.55,10053.0,593.6455,593.6553,593.1948,593.283,10053.0
2024-10-07 15:20:00,605.47,605.6,604.65,604.65,10797.0,593.2046,593.332,592.4012,592.4012,10797.0
2024-10-07 15:30:00,604.89,606.25,604.78,605.9,6735.0,592.6364,593.9688,592.5286,593.6259,6735.0
2024-10-07 15:40:00,605.71,605.71,604.81,605.34,9944.0,593.4398,593.4398,592.558,593.0773,9944.0
2024-10-07 15:50:00,605.19,606.17,604.94,605.64,47932.0,592.9303,593.8904,592.6854,593.3712,47932.0
2024-10-08 09:30:00,607.22,610.75,606.63,608.0,14685.0,594.9192,598.3777,594.3411,595.6834,14685.0
2024-10-08 09:40:00,607.83,608.73,606.4,607.99,9716.0,595.5168,596.3986,594.1158,595.6736,9716.0
2024-10-08 09:50:00,608.15,608.16,604.78,605.37,3937.0,595.8303,595.8401,592.5286,593.1067,3937.0
2024-10-08 10:00:00,604.95,605.61,603.09,605.17,6359.0,592.6952,593.3418,590.8728,592.9107,6359.0
2024-10-08 10:10:00,604.75,604.95,604.34,604.69,3977.0,592.4992,592.6952,592.0975,592.4404,3977.0
2024-10-08 10:20:00,605.0,605.79,604.62,605.12,3387.0,592.7441,593.5181,592.3718,592.8617,3387.0
2024-10-08 10:30:00,604.6,605.1,604.42,605.1,5371.0,592.3522,592.8421,592.1759,592.8421,5371.0
2024-10-08 10:40:00,605.12,606.02,603.9,604.88,6531.0,592.8617,593.7435,591.6664,592.6266,6531.0
2024-10-08 10:50:00,604.66,605.33,604.0,604.31,5323.0,592.411,593.0675,591.7644,592.0681,5323.0
2024-10-08 11:00:00,604.37,604.78,603.91,604.57,1574.0,592.1269,592.5286,591.6762,592.3229,1574.0
2024-10-08 11:10:00,603.9,604.86,603.61,604.86,4547.0,591.6664,592.607,591.3823,592.607,4547.0
2024-10-08 11:20:00,604.59,604.68,603.72,604.62,2688.0,592.3425,592.4306,591.4901,592.3718,2688.0
2024-10-08 11:30:00,604.6,605.32,604.6,604.82,2880.0,592.3522,593.0577,592.3522,592.5678,2880.0
2024-10-08 11:40:00,605.22,605.73,604.85,605.47,5090.0,592.9597,593.4594,592.5972,593.2046,5090.0
2024-10-08 11:50:00,605.46,605.46,604.89,605.06,2198.0,593.1948,593.1948,592.6364,592.8029,2198.0
2024-10-08 12:00:00,605.11,607.02,605.1,606.69,10620.0,592.8519,594.7232,592.8421,594.3999,10620.0
2024-10-08 12:10:00,606.71,606.93,605.93,606.62,1560.0,594.4195,594.635,593.6553,594.3313,1560.0
2024-10-08 12:20:00,606.21,606.61,606.13,606.61,937.0,593.9296,594.3215,593.8513,594.3215,937.0
2024-10-08 12:30:00,606.62,607.05,606.43,607.05,1763.0,594.3313,594.7526,594.1452,594.7526,1763.0
2024-10-08 12:40:00,606.94,606.94,606.54,606.54,600.0,594.6448,594.6448,594.253,594.253,600.0
2024-10-08 12:50:00,605.76,606.43,605.74,606.43,1629.0,593.4888,594.1452,593.4692,594.1452,1629.0
2024-10-08 13:00:00,605.47,606.35,605.37,605.84,1349.0,593.2046,594.0668,593.1067,593.5671,1349.0
2024-10-08 13:10:00,605.68,606.19,605.63,605.77,2783.0,593.4104,593.91,593.3614,593.4985,2783.0
2024-10-08 13:20:00,606.1,606.48,605.93,606.37,3988.0,593.8219,594.1942,593.6553,594.0864,3988.0
2024-10-08 13:30:00,606.01,606.44,605.95,606.44,1000.0,593.7337,594.155,593.6749,594.155,1000.0
2024-10-08 13:40:00,606.12,606.76,606.11,606.76,3429.0,593.8415,594.4685,593.8317,594.4685,3429.0
2024-10-08 13:50:00,606.76,606.78,606.47,606.78,702.0,594.4685,594.4881,594.1844,594.4881,702.0
2024-10-08 14:00:00,606.51,606.77,606.25,606.62,2685.0,594.2236,594.4783,593.9688,594.3313,2685.0
2024-10-08 14:10:00,606.4,606.63,606.18,606.63,3666.0,594.1158,594.3411,593.9002,594.3411,3666.0
2024-10-08 14:20:00,606.44,606.79,606.33,606.7,6411.0,594.155,594.4979,594.0472,594.4097,6411.0
2024-10-08 14:30:00,606.85,607.52,606.65,607.52,4001.0,594.5567,595.2131,594.3607,595.2131,4001.0
2024-10-08 14:40:00,607.83,607.83,607.49,607.83,7737.0,595.5168,595.5168,595.1837,595.5168,7737.0
2024-10-08 14:50:00,607.83,608.27,607.31,608.23,4556.0,595.5168,595.9479,595.0074,595.9087,4556.0
2024-10-08 15:00:00,607.87,608.04,607.22,607.6,2400.0,595.556,595.7226,594.9192,595.2915,2400.0
2024-10-08 15:10:00,607.86,608.5,607.63,608.5,4037.0,595.5462,596.1732,595.3209,596.1732,4037.0
2024-10-08 15:20:00,608.57,608.99,608.11,608.46,6719.0,596.2418,596.6533,595.7911,596.1341,6719.0
2024-10-08 15:30:00,608.73,608.76,608.23,608.61,4168.0,596.3986,596.428,595.9087,596.281,4168.0
2024-10-08 15:40:00,608.81,609.45,608.41,609.44,7362.0,596.477,597.104,596.0851,597.0942,7362.0
2024-10-08 15:50:00,609.6,609.61,608.02,608.16,37124.0,597.251,597.2608,595.703,595.8401,37124.0
2024-10-09 09:30:00,606.71,607.11,604.1,605.47,16690.0,594.4195,594.8114,591.8624,593.2046,16690.0
2024-10-09 09:40:00,605.24,606.98,605.24,605.38,4971.0,592.9793,594.684,592.9793,593.1164,4971.0
2024-10-09 09:50:00,605.44,605.92,604.02,604.38,5622.0,593.1752,593.6455,591.784,592.1367,5622.0
2024-10-09 10:00:00,604.7,604.8,603.22,603.82,9647.0,592.4502,592.5482,591.0002,591.5881,9647.0
2024-10-09 10:10:00,603.8,604.58,603.46,603.59,3555.0,591.5685,592.3327,591.2353,591.3627,3555.0
2024-10-09 10:20:00,603.2,604.25,603.02,603.81,3165.0,590.9806,592.0093,590.8043,591.5783,3165.0
2024-10-09 10:30:00,603.8,604.22,603.2,603.96,3639.0,591.5685,591.9799,590.9806,591.7252,3639.0
2024-10-09 10:40:00,604.14,604.67,603.51,604.03,2643.0,591.9016,592.4208,591.2843,591.7938,2643.0
2024-10-09 10:50:00,604.15,605.22,603.93,604.1,4998.0,591.9114,592.9597,591.6958,591.8624,4998.0
2024-10-09 11:00:00,603.92,604.43,603.92,604.18,4133.0,591.686,592.1857,591.686,591.9408,4133.0
2024-10-09 11:10:00,604.2,604.2,603.39,603.7,10229.0,591.9604,591.9604,591.1668,591.4705,10229.0
2024-10-09 11:20:00,603.74,605.18,603.73,604.97,7359.0,591.5097,592.9205,591.4999,592.7148,7359.0
2024-10-09 11:30:00,604.85,605.45,604.75,604.93,4629.0,592.5972,593.185,592.4992,592.6756,4629.0
2024-10-09 11:40:00,605.2,607.0,605.09,607.0,3983.0,592.9401,594.7036,592.8323,594.7036,3983.0
2024-10-09 11:50:00,606.79,606.93,605.84,606.3,2336.0,594.4979,594.635,593.5671,594.0178,2336.0
2024-10-09 12:00:00,606.36,606.91,606.36,606.65,2457.0,594.0766,594.6155,594.0766,594.3607,2457.0
2024-10-09 12:10:00,606.69,607.14,606.55,606.64,6035.0,594.3999,594.8408,594.2627,594.3509,6035.0
2024-10-09 12:20:00,606.79,606.79,605.28,605.29,3700.0,594.4979,594.4979,593.0185,593.0283,3700.0
2024-10-09 12:30:00,605.26,605.54,604.76,605.0,7083.0,592.9989,593.2732,592.509,592.7441,7083.0
2024-10-09 12:40:00,605.11,605.5,604.8,605.44,3236.0,592.8519,593.234,592.5482,593.1752,3236.0
2024-10-09 12:50:00,605.06,605.42,604.8,605.18,3437.0,592.8029,593.1556,592.5482,592.9205,3437.0
2024-10-09 13:00:00,605.18,606.17,605.17,606.17,1903.0,592.9205,593.8904,592.9107,593.8904,1903.0
2024-10-09 13:10:00,606.0,606.5,606.0,606.37,2062.0,593.7239,594.2138,593.7239,594.0864,2062.0
2024-10-09 13:20:00,606.51,606.51,605.77,605.77,1840.0,594.2236,594.2236,593.4985,593.4985,1840.0
2024-10-09 13:30:00,605.4,605.86,605.15,605.39,1557.0,593.136,593.5867,592.8911,593.1262,1557.0
2024-10-09 13:40:00,605.15,605.49,604.75,605.03,895.0,592.8911,593.2242,592.4992,592.7735,895.0
2024-10-09 13:50:00,604.85,604.97,604.38,604.38,1550.0,592.5972,592.7148,592.1367,592.1367,1550.0
2024-10-09 14:00:00,604.48,605.43,604.33,604.88,3625.0,592.2347,593.1654,592.0877,592.6266,3625.0
2024-10-09 14:10:00,605.27,605.67,605.18,605.25,1368.0,593.0087,593.4006,592.9205,592.9891,1368.0
2024-10-09 14:20:00,605.05,605.13,604.21,604.6,4066.0,592.7931,592.8715,591.9702,592.3522,4066.0
2024-10-09 14:30:00,604.32,604.82,604.22,604.79,1592.0,592.0779,592.5678,591.9799,592.5384,1592.0
2024-10-09 14:40:00,604.68,605.0,604.41,604.41,2112.0,592.4306,592.7441,592.1661,592.1661,2112.0
2024-10-09 14:50:00,604.99,604.99,603.64,604.61,4043.0,592.7343,592.7343,591.4117,592.362,4043.0
2024-10-09 15:00:00,604.91,605.0,604.9,605.0,506.0,592.656,592.7441,592.6462,592.7441,506.0
2024-10-09 15:10:00,604.6,604.6,604.07,604.54,951.0,592.3522,592.3522,591.833,592.2935,951.0
2024-10-09 15:20:00,604.73,605.42,604.72,605.0,2214.0,592.4796,593.1556,592.4698,592.7441,2214.0
2024-10-09 15:30:00,605.02,605.98,605.02,605.53,3508.0,592.7637,593.7043,592.7637,593.2634,3508.0
2024-10-09 15:40:00,605.8,605.81,605.07,605.76,3794.0,593.5279,593.5377,592.8127,593.4888,3794.0
2024-10-09 15:50:00,605.81,605.89,604.83,605.3,25119.0,593.5377,593.6161,592.5776,593.0381,25119.0
2024-10-10 09:30:00,606.11,606.11,602.0,604.04,28625.0,593.8317,593.8317,589.8049,591.8036,28625.0
2024-10-10 09:40:00,604.31,605.39,603.43,605.36,3883.0,592.0681,593.1262,591.206,593.0969,3883.0
2024-10-10 09:50:00,606.01,607.29,605.0,605.1,15248.0,593.7337,594.9878,592.7441,592.8421,15248.0
2024-10-10 10:00:00,604.49,604.49,603.0,603.2,5790.0,592.2445,592.2445,590.7847,590.9806,5790.0
2024-10-10 10:10:00,603.06,603.06,601.74,601.75,3330.0,590.8434,590.8434,589.5502,589.56,3330.0
2024-10-10 10:20:00,602.51,602.92,600.45,600.45,2955.0,590.3046,590.7063,588.2863,588.2863,2955.0
2024-10-10 10:30:00,600.96,601.67,600.7,601.06,2430.0,588.786,589.4816,588.5313,588.884,2430.0
2024-10-10 10:40:00,601.06,601.06,600.46,600.63,2354.0,588.884,588.884,588.2961,588.4627,2354.0
2024-10-10 10:50:00,600.57,601.0,599.31,599.79,8562.0,588.4039,588.8252,587.1694,587.6397,8562.0
2024-10-10 11:00:00,599.69,600.55,599.52,600.55,7005.0,587.5417,588.3843,587.3752,588.3843,7005.0
2024-10-10 11:10:00,600.43,601.2,600.21,600.29,4981.0,588.2667,589.0211,588.0512,588.1296,4981.0
2024-10-10 11:20:00,600.7,601.3,600.3,601.3,6805.0,588.5313,589.1191,588.1394,589.1191,6805.0
2024-10-10 11:30:00,601.4,602.39,601.04,601.26,7012.0,589.2171,590.187,588.8644,589.0799,7012.0
2024-10-10 11:40:00,601.45,601.48,600.92,601.0,1882.0,589.2661,589.2955,588.7468,588.8252,1882.0
2024-10-10 11:50:00,601.01,601.01,600.01,600.01,3870.0,588.835,588.835,587.8552,587.8552,3870.0
2024-10-10 12:00:00,600.08,601.45,600.08,601.45,2348.0,587.9238,589.2661,587.9238,589.2661,2348.0
2024-10-10 12:10:00,601.26,601.76,601.09,601.2,2286.0,589.0799,589.5698,588.9134,589.0211,2286.0
2024-10-10 12:20:00,601.5,601.7,601.28,601.59,1813.0,589.315,589.511,589.0995,589.4032,1813.0
2024-10-10 12:30:00,601.76,601.93,600.65,600.65,2964.0,589.5698,589.7363,588.4823,588.4823,2964.0
2024-10-10 12:40:00,600.54,600.8,599.41,599.69,4287.0,588.3745,588.6292,587.2674,587.5417,4287.0
2024-10-10 12:50:00,599.96,600.15,599.46,599.52,2857.0,587.8062,587.9924,587.3164,587.3752,2857.0
2024-10-10 13:00:00,599.47,599.58,598.1,598.43,3634.0,587.3262,587.4339,585.9839,586.3072,3634.0
2024-10-10 13:10:00,598.61,599.13,598.36,599.13,3795.0,586.4836,586.9931,586.2387,586.9931,3795.0
2024-10-10 13:20:00,598.69,599.32,598.69,599.04,2655.0,586.562,587.1792,586.562,586.9049,2655.0
2024-10-10 13:30:00,598.83,599.12,598.8,598.85,1652.0,586.6991,586.9833,586.6697,586.7187,1652.0
2024-10-10 13:40:00,599.12,599.55,599.12,599.3,3669.0,586.9833,587.4046,586.9833,587.1596,3669.0
2024-10-10 13:50:00,599.1,599.17,598.53,599.01,908.0,586.9637,587.0322,586.4052,586.8755,908.0
2024-10-10 14:00:00,598.72,598.77,598.3,598.59,2864.0,586.5914,586.6404,586.1799,586.464,2864.0
2024-10-10 14:10:00,598.54,598.66,597.63,598.16,7244.0,586.415,586.5326,585.5234,586.0427,7244.0
2024-10-10 14:20:00,598.15,598.35,597.68,598.01,4513.0,586.0329,586.2289,585.5724,585.8957,4513.0
2024-10-10 14:30:00,597.72,597.92,597.21,597.69,4125.0,585.6116,585.8076,585.112,585.5822,4125.0
2024-10-10 14:40:00,597.43,597.52,596.37,597.12,9169.0,585.3275,585.4157,584.289,585.0238,9169.0
2024-10-10 14:50:00,596.92,596.92,596.22,596.88,9328.0,584.8278,584.8278,584.142,584.7886,9328.0
2024-10-10 15:00:00,596.98,598.57,596.97,597.58,6264.0,584.8866,586.4444,584.8768,585.4745,6264.0
2024-10-10 15:10:00,597.79,598.07,596.82,597.15,6324.0,585.6802,585.9545,584.7299,585.0532,6324.0
2024-10-10 15:20:00,597.06,597.97,597.06,597.13,6223.0,584.965,585.8566,584.965,585.0336,6223.0
2024-10-10 15:30:00,597.33,597.92,597.16,597.88,7754.0,585.2295,585.8076,585.063,585.7684,7754.0
2024-10-10 15:40:00,597.99,598.11,597.42,597.45,11455.0,585.8762,585.9937,585.3177,585.3471,11455.0
2024-10-10 15:50:00,597.43,598.7,597.35,597.87,49295.0,585.3275,586.5718,585.2491,585.7586,49295.0
2024-10-11 09:30:00,600.58,603.5,600.58,600.8,23584.0,588.4137,591.2745,588.4137,588.6292,23584.0
2024-10-11 09:40:00,601.72,601.73,600.38,600.93,1667.0,589.5306,589.5404,588.2177,588.7566,1667.0
2024-10-11 09:50:00,601.05,602.29,601.05,601.79,4605.0,588.8742,590.089,588.8742,589.5992,4605.0
2024-10-11 10:00:00,601.59,602.0,600.9,601.4,5095.0,589.4032,589.8049,588.7272,589.2171,5095.0
2024-10-11 10:10:00,602.12,602.41,601.58,602.41,3336.0,589.9225,590.2066,589.3934,590.2066,3336.0
2024-10-11 10:20:00,601.43,602.51,601.43,602.44,1959.0,589.2465,590.3046,589.2465,590.236,1959.0
2024-10-11 10:30:00,602.07,602.57,601.41,601.72,2430.0,589.8735,590.3634,589.2269,589.5306,2430.0
2024-10-11 10:40:00,602.0,602.48,601.75,602.48,2738.0,589.8049,590.2752,589.56,590.2752,2738.0
2024-10-11 10:50:00,602.03,602.9,602.02,602.45,2747.0,589.8343,590.6867,589.8245,590.2458,2747.0
2024-10-11 11:00:00,602.04,602.18,601.38,601.61,1643.0,589.8441,589.9813,589.1975,589.4228,1643.0
2024-10-11 11:10:00,601.39,602.1,601.37,602.1,1140.0,589.2073,589.9029,589.1877,589.9029,1140.0
2024-10-11 11:20:00,602.06,602.06,601.26,601.54,6101.0,589.8637,589.8637,589.0799,589.3542,6101.0
2024-10-11 11:30:00,601.62,602.17,601.2,601.3,4127.0,589.4326,589.9715,589.0211,589.1191,4127.0
2024-10-11 11:40:00,601.4,602.31,601.23,602.31,12059.0,589.2171,590.1086,589.0505,590.1086,12059.0
2024-10-11 11:50:00,602.29,602.33,601.42,601.42,5607.0,590.089,590.1282,589.2367,589.2367,5607.0
2024-10-11 12:00:00,601.68,601.98,601.27,601.78,3851.0,589.4914,589.7853,589.0897,589.5894,3851.0
2024-10-11 12:10:00,601.75,601.94,601.63,601.94,610.0,589.56,589.7461,589.4424,589.7461,610.0
2024-10-11 12:20:00,601.39,601.39,600.84,600.84,1065.0,589.2073,589.2073,588.6684,588.6684,1065.0
2024-10-11 12:30:00,600.89,601.28,600.88,601.06,1421.0,588.7174,589.0995,588.7076,588.884,1421.0
2024-10-11 12:40:00,600.84,601.14,600.57,600.64,2741.0,588.6684,588.9623,588.4039,588.4725,2741.0
2024-10-11 12:50:00,600.59,600.59,600.19,600.49,1743.0,588.4235,588.4235,588.0316,588.3255,1743.0
2024-10-11 13:00:00,600.29,600.69,600.22,600.22,1013.0,588.1296,588.5215,588.061,588.061,1013.0
2024-10-11 13:10:00,600.42,600.92,600.19,600.19,1882.0,588.2569,588.7468,588.0316,588.0316,1882.0
2024-10-11 13:20:00,600.44,600.65,600.08,600.55,1517.0,588.2765,588.4823,587.9238,588.3843,1517.0
2024-10-11 13:30:00,600.67,600.81,600.21,600.62,2149.0,588.5019,588.639,588.0512,588.4529,2149.0
2024-10-11 13:40:00,600.89,601.35,600.89,601.11,1223.0,588.7174,589.1681,588.7174,588.9329,1223.0
2024-10-11 13:50:00,601.0,601.47,600.93,600.97,1860.0,588.8252,589.2857,588.7566,588.7958,1860.0
2024-10-11 14:00:00,600.92,601.21,600.79,601.18,3996.0,588.7468,589.0309,588.6194,589.0015,3996.0
2024-10-11 14:10:00,601.26,601.65,601.07,601.48,2372.0,589.0799,589.462,588.8938,589.2955,2372.0
2024-10-11 14:20:00,601.43,601.43,601.16,601.33,548.0,589.2465,589.2465,588.9819,589.1485,548.0
2024-10-11 14:30:00,601.33,601.54,601.11,601.34,1904.0,589.1485,589.3542,588.9329,589.1583,1904.0
2024-10-11 14:40:00,601.11,601.48,601.01,601.01,1455.0,588.9329,589.2955,588.835,588.835,1455.0
2024-10-11 14:50:00,601.24,602.13,601.06,601.64,6316.0,589.0603,589.9323,588.884,589.4522,6316.0
2024-10-11 15:00:00,601.84,602.35,601.78,602.33,2816.0,589.6482,590.1478,589.5894,590.1282,2816.0
2024-10-11 15:10:00,602.47,602.47,601.97,602.27,3027.0,590.2654,590.2654,589.7755,590.0695,3027.0
2024-10-11 15:20:00,602.26,602.51,602.19,602.21,3769.0,590.0597,590.3046,589.9911,590.0107,3769.0
2024-10-11 15:30:00,602.23,603.23,602.12,602.76,6587.0,590.0303,591.01,589.9225,590.5495,6587.0
2024-10-11 15:40:00,602.73,602.93,602.37,602.86,5132.0,590.5201,590.7161,590.1674,590.6475,5132.0
2024-10-11 15:50:00,602.96,604.55,602.96,603.99,30803.0,590.7455,592.3033,590.7455,591.7546,30803.0
2024-10-14 09:30:00,606.0,607.51,603.95,606.08,19225.0,593.7239,595.2033,591.7154,593.8023,19225.0
2024-10-14 09:40:00,604.85,605.96,603.77,605.93,2221.0,592.5972,593.6847,591.5391,593.6553,2221.0
2024-10-14 09:50:00,605.06,606.37,604.64,606.0,3856.0,592.8029,594.0864,592.3914,593.7239,3856.0
2024-10-14 10:00:00,606.2,606.2,604.33,604.33,2944.0,593.9198,593.9198,592.0877,592.0877,2944.0
2024-10-14 10:10:00,604.47,606.77,604.46,605.23,4224.0,592.2249,594.4783,592.2151,592.9695,4224.0
2024-10-14 10:20:00,605.89,606.44,605.09,605.67,4462.0,593.6161,594.155,592.8323,593.4006,4462.0
2024-10-14 10:30:00,605.8,606.49,605.8,605.98,1765.0,593.5279,594.204,593.5279,593.7043,1765.0
2024-10-14 10:40:00,605.01,606.56,605.0,605.96,1794.0,592.7539,594.2725,592.7441,593.6847,1794.0
2024-10-14 10:50:00,605.72,607.56,605.72,607.0,3943.0,593.4496,595.2523,593.4496,594.7036,3943.0
2024-10-14 11:00:00,606.93,607.29,605.27,606.35,9396.0,594.635,594.9878,593.0087,594.0668,9396.0
2024-10-14 11:10:00,606.12,606.17,605.15,605.33,2449.0,593.8415,593.8904,592.8911,593.0675,2449.0
2024-10-14 11:20:00,605.02,606.46,605.02,606.05,4037.0,592.7637,594.1746,592.7637,593.7729,4037.0
2024-10-14 11:30:00,606.16,606.8,606.12,606.18,7999.0,593.8806,594.5077,593.8415,593.9002,7999.0
2024-10-14 11:40:00,606.83,607.25,606.39,606.92,1704.0,594.5371,594.9486,594.106,594.6253,1704.0
2024-10-14 11:50:00,606.61,607.29,606.51,606.89,5096.0,594.3215,594.9878,594.2236,594.5959,5096.0
2024-10-14 12:00:00,607.0,607.2,606.69,607.02,1771.0,594.7036,594.8996,594.3999,594.7232,1771.0
2024-10-14 12:10:00,607.04,607.55,606.63,606.63,3860.0,594.7428,595.2425,594.3411,594.3411,3860.0
2024-10-14 12:20:00,606.79,606.83,606.32,606.66,2479.0,594.4979,594.5371,594.0374,594.3705,2479.0
2024-10-14 12:30:00,606.62,607.58,606.62,607.38,1800.0,594.3313,595.2719,594.3313,595.0759,1800.0
2024-10-14 12:40:00,606.99,607.38,606.71,607.1,853.0,594.6938,595.0759,594.4195,594.8016,853.0
2024-10-14 12:50:00,607.05,608.0,607.04,607.93,3529.0,594.7526,595.6834,594.7428,595.6148,3529.0
2024-10-14 13:00:00,607.87,608.13,607.65,607.83,2600.0,595.556,595.8107,595.3405,595.5168,2600.0
2024-10-14 13:10:00,607.6,608.94,607.52,608.83,5573.0,595.2915,596.6043,595.2131,596.4966,5573.0
2024-10-14 13:20:00,608.99,609.4,608.83,609.39,11622.0,596.6533,597.055,596.4966,597.0452,11622.0
2024-10-14 13:30:00,609.4,609.4,608.41,608.52,5170.0,597.055,597.055,596.0851,596.1928,5170.0
2024-10-14 13:40:00,608.91,609.11,608.61,609.03,4698.0,596.5749,596.7709,596.281,596.6925,4698.0
2024-10-14 13:50:00,609.12,609.12,608.62,608.78,3818.0,596.7807,596.7807,596.2908,596.4476,3818.0
2024-10-14 14:00:00,608.77,609.44,608.58,609.44,3404.0,596.4378,597.0942,596.2516,597.0942,3404.0
2024-10-14 14:10:00,609.37,609.63,609.28,609.54,2676.0,597.0256,597.2804,596.9374,597.1922,2676.0
2024-10-14 14:20:00,609.62,610.03,609.44,610.03,3098.0,597.2706,597.6723,597.0942,597.6723,3098.0
2024-10-14 14:30:00,609.83,610.42,609.61,609.61,3553.0,597.4763,598.0544,597.2608,597.2608,3553.0
2024-10-14 14:40:00,609.83,610.27,609.82,609.82,2844.0,597.4763,597.9074,597.4665,597.4665,2844.0
2024-10-14 14:50:00,609.98,610.18,609.68,609.69,1419.0,597.6233,597.8192,597.3293,597.3391,1419.0
2024-10-14 15:00:00,609.94,610.23,609.66,609.96,3135.0,597.5841,597.8682,597.3097,597.6037,3135.0
2024-10-14 15:10:00,609.95,610.91,609.95,610.79,7425.0,597.5939,598.5344,597.5939,598.4169,7425.0
2024-10-14 15:20:00,610.81,611.11,610.09,610.81,4146.0,598.4365,598.7304,597.731,598.4365,4146.0
2024-10-14 15:30:00,610.68,611.11,610.63,611.08,7836.0,598.3091,598.7304,598.2601,598.701,7836.0
2024-10-14 15:40:00,611.06,611.74,610.41,611.63,8550.0,598.6814,599.3476,598.0446,599.2398,8550.0
2024-10-14 15:50:00,611.6,611.99,610.4,611.56,43363.0,599.2104,599.5925,598.0348,599.1713,43363.0
2024-10-15 09:30:00,612.5,614.62,611.28,612.05,20487.0,600.0922,602.1693,598.8969,599.6513,20487.0
2024-10-15 09:40:00,612.2,612.63,608.46,609.06,9094.0,599.7983,600.2196,596.1341,596.7219,9094.0
2024-10-15 09:50:00,609.05,609.5,605.49,605.85,14586.0,596.7121,597.153,593.2242,593.5769,14586.0
2024-10-15 10:00:00,606.32,606.48,604.07,604.96,11960.0,594.0374,594.1942,591.833,592.705,11960.0
2024-10-15 10:10:00,605.22,607.66,604.85,607.15,17198.0,592.9597,595.3503,592.5972,594.8506,17198.0
2024-10-15 10:20:00,607.22,608.25,606.92,607.77,6247.0,594.9192,595.9283,594.6253,595.458,6247.0
2024-10-15 10:30:00,607.75,610.94,607.75,609.35,12092.0,595.4384,598.5638,595.4384,597.006,12092.0
2024-10-15 10:40:00,610.0,610.83,607.69,608.42,4981.0,597.6429,598.456,595.3797,596.0949,4981.0
2024-10-15 10:50:00,607.85,608.69,606.97,606.97,9361.0,595.5364,596.3594,594.6742,594.6742,9361.0
2024-10-15 11:00:00,607.01,608.12,606.8,606.96,7419.0,594.7134,595.8009,594.5077,594.6644,7419.0
2024-10-15 11:10:00,607.08,607.37,606.15,606.42,2951.0,594.782,595.0661,593.8709,594.1354,2951.0
2024-10-15 11:20:00,606.42,606.98,606.13,606.35,9751.0,594.1354,594.684,593.8513,594.0668,9751.0
2024-10-15 11:30:00,606.37,606.74,605.25,606.05,5322.0,594.0864,594.4489,592.9891,593.7729,5322.0
2024-10-15 11:40:00,606.59,607.86,606.11,607.86,5977.0,594.3019,595.5462,593.8317,595.5462,5977.0
2024-10-15 11:50:00,607.0,607.97,607.0,607.49,2516.0,594.7036,595.654,594.7036,595.1837,2516.0
2024-10-15 12:00:00,607.52,607.67,606.87,607.34,1749.0,595.2131,595.3601,594.5763,595.0367,1749.0
2024-10-15 12:10:00,607.36,607.37,606.68,606.69,969.0,595.0563,595.0661,594.3901,594.3999,969.0
2024-10-15 12:20:00,607.14,607.59,607.01,607.4,2441.0,594.8408,595.2817,594.7134,595.0955,2441.0
2024-10-15 12:30:00,607.12,607.56,606.99,607.15,3287.0,594.8212,595.2523,594.6938,594.8506,3287.0
2024-10-15 12:40:00,607.09,607.53,606.12,606.98,2474.0,594.7918,595.2229,593.8415,594.684,2474.0
2024-10-15 12:50:00,606.13,607.2,606.13,607.2,3452.0,593.8513,594.8996,593.8513,594.8996,3452.0
2024-10-15 13:00:00,607.54,607.54,606.72,607.3,4270.0,595.2327,595.2327,594.4293,594.9976,4270.0
2024-10-15 13:10:00,607.45,607.47,606.37,606.71,4012.0,595.1445,595.1641,594.0864,594.4195,4012.0
2024-10-15 13:20:00,606.92,607.63,606.83,607.63,5207.0,594.6253,595.3209,594.5371,595.3209,5207.0
2024-10-15 13:30:00,607.52,608.1,607.25,607.73,6859.0,595.2131,595.7813,594.9486,595.4188,6859.0
2024-10-15 13:40:00,607.74,607.74,607.28,607.42,400.0,595.4286,595.4286,594.978,595.1151,400.0
2024-10-15 13:50:00,607.4,607.4,606.22,606.55,1524.0,595.0955,595.0955,593.9394,594.2627,1524.0
2024-10-15 14:00:00,606.35,606.38,605.07,605.68,5574.0,594.0668,594.0962,592.8127,593.4104,5574.0
2024-10-15 14:10:00,605.69,605.69,605.15,605.22,2185.0,593.4202,593.4202,592.8911,592.9597,2185.0
2024-10-15 14:20:00,605.0,605.1,604.76,604.76,1825.0,592.7441,592.8421,592.509,592.509,1825.0
2024-10-15 14:30:00,604.68,604.95,603.72,604.09,3866.0,592.4306,592.6952,591.4901,591.8526,3866.0
2024-10-15 14:40:00,604.46,604.86,603.87,604.68,5174.0,592.2151,592.607,591.637,592.4306,5174.0
2024-10-15 14:50:00,605.08,605.27,604.68,605.06,6116.0,592.8225,593.0087,592.4306,592.8029,6116.0
2024-10-15 15:00:00,605.21,605.27,604.09,604.09,3957.0,592.9499,593.0087,591.8526,591.8526,3957.0
2024-10-15 15:10:00,604.2,604.91,603.73,604.9,6983.0,591.9604,592.656,591.4999,592.6462,6983.0
2024-10-15 15:20:00,605.08,605.6,604.9,605.05,4599.0,592.8225,593.332,592.6462,592.7931,4599.0
2024-10-15 15:30:00,604.62,605.26,604.61,605.16,5531.0,592.3718,592.9989,592.362,592.9009,5531.0
2024-10-15 15:40:00,605.16,605.83,605.04,605.82,10810.0,592.9009,593.5573,592.7833,593.5475,10810.0
2024-10-15 15:50:00,605.67,606.59,604.06,605.31,49364.0,593.4006,594.3019,591.8232,593.0479,49364.0
2024-10-16 09:30:00,603.0,605.23,602.62,604.89,13071.0,590.7847,592.9695,590.4124,592.6364,13071.0
2024-10-16 09:40:00,604.51,607.69,604.28,607.24,4545.0,592.2641,595.3797,592.0387,594.9388,4545.0
2024-10-16 09:50:00,607.06,608.52,607.06,607.87,2966.0,594.7624,596.1928,594.7624,595.556,2966.0
2024-10-16 10:00:00,607.74,608.43,607.0,607.17,6877.0,595.4286,596.1047,594.7036,594.8702,6877.0
2024-10-16 10:10:00,607.0,607.8,606.64,607.48,5038.0,594.7036,595.4874,594.3509,595.1739,5038.0
2024-10-16 10:20:00,607.05,607.05,606.41,606.41,6428.0,594.7526,594.7526,594.1256,594.1256,6428.0
2024-10-16 10:30:00,606.05,607.23,605.89,606.81,1542.0,593.7729,594.929,593.6161,594.5175,1542.0
2024-10-16 10:40:00,606.85,607.33,606.14,606.14,2713.0,594.5567,595.0269,593.8611,593.8611,2713.0
2024-10-16 10:50:00,606.26,607.6,606.04,607.6,2334.0,593.9786,595.2915,593.7631,595.2915,2334.0
2024-10-16 11:00:00,607.71,607.71,606.98,607.2,1183.0,595.3992,595.3992,594.684,594.8996,1183.0
2024-10-16 11:10:00,607.47,607.77,607.45,607.65,1493.0,595.1641,595.458,595.1445,595.3405,1493.0
2024-10-16 11:20:00,607.56,608.33,607.28,608.0,2574.0,595.2523,596.0067,594.978,595.6834,2574.0
2024-10-16 11:30:00,607.88,609.67,607.88,609.51,19498.0,595.5658,597.3195,595.5658,597.1628,19498.0
2024-10-16 11:40:00,609.87,609.87,608.53,608.82,4038.0,597.5155,597.5155,596.2026,596.4868,4038.0
2024-10-16 11:50:00,608.93,609.31,608.5,608.81,7598.0,596.5945,596.9668,596.1732,596.477,7598.0
2024-10-16 12:00:00,609.11,609.82,608.9,609.81,2738.0,596.7709,597.4665,596.5651,597.4567,2738.0
2024-10-16 12:10:00,609.61,610.37,609.36,610.2,9889.0,597.2608,598.0054,597.0158,597.8388,9889.0
2024-10-16 12:20:00,610.44,611.0,609.75,610.82,9074.0,598.0739,598.6226,597.3979,598.4462,9074.0
2024-10-16 12:30:00,610.82,610.9,610.32,610.8,6187.0,598.4462,598.5246,597.9564,598.4267,6187.0
2024-10-16 12:40:00,610.61,611.35,610.59,610.62,3309.0,598.2405,598.9655,598.2209,598.2503,3309.0
2024-10-16 12:50:00,611.05,611.05,610.36,610.36,2473.0,598.6716,598.6716,597.9956,597.9956,2473.0
2024-10-16 13:00:00,610.53,610.53,610.22,610.3,1406.0,598.1621,598.1621,597.8584,597.9368,1406.0
2024-10-16 13:10:00,610.48,610.9,610.29,610.43,10683.0,598.1131,598.5246,597.927,598.0641,10683.0
2024-10-16 13:20:00,610.71,610.72,610.18,610.54,3831.0,598.3385,598.3483,597.8192,598.1719,3831.0
2024-10-16 13:30:00,610.56,610.56,610.04,610.04,3668.0,598.1915,598.1915,597.682,597.682,3668.0
2024-10-16 13:40:00,610.22,610.32,610.05,610.32,2157.0,597.8584,597.9564,597.6918,597.9564,2157.0
2024-10-16 13:50:00,610.14,610.62,610.0,610.62,2065.0,597.78,598.2503,597.6429,598.2503,2065.0
2024-10-16 14:00:00,610.69,611.21,610.65,610.65,2694.0,598.3189,598.8283,598.2797,598.2797,2694.0
2024-10-16 14:10:00,610.81,611.07,610.55,611.05,3122.0,598.4365,598.6912,598.1817,598.6716,3122.0
2024-10-16 14:20:00,611.0,612.45,611.0,612.08,4496.0,598.6226,600.0432,598.6226,599.6807,4496.0
2024-10-16 14:30:00,612.07,612.34,611.95,612.31,2521.0,599.6709,599.9355,599.5534,599.9061,2521.0
2024-10-16 14:40:00,611.89,612.09,611.74,612.03,4363.0,599.4946,599.6905,599.3476,599.6317,4363.0
2024-10-16 14:50:00,612.02,612.02,611.51,611.94,2707.0,599.6219,599.6219,599.1223,599.5436,2707.0
2024-10-16 15:00:00,611.96,612.12,611.5,612.1,4792.0,599.5632,599.7199,599.1125,599.7003,4792.0
2024-10-16 15:10:00,612.11,612.14,611.54,611.98,2533.0,599.7101,599.7395,599.1517,599.5827,2533.0
2024-10-16 15:20:00,611.79,612.0,611.59,611.59,4892.0,599.3966,599.6023,599.2006,599.2006,4892.0
2024-10-16 15:30:00,611.47,611.92,611.25,611.92,6382.0,599.0831,599.524,598.8675,599.524,6382.0
2024-10-16 15:40:00,611.9,612.28,611.77,611.9,7842.0,599.5044,599.8767,599.377,599.5044,7842.0
2024-10-16 15:50:00,611.96,613.01,611.86,612.95,28398.0,599.5632,600.5919,599.4652,600.5331,28398.0
2024-10-17 09:30:00,612.83,614.0,611.0,611.05,15984.0,600.4155,601.5618,598.6226,598.6716,15984.0
2024-10-17 09:40:00,610.77,611.39,609.35,610.26,2915.0,598.3973,599.0047,597.006,597.8976,2915.0
2024-10-17 09:50:00,609.98,612.69,609.98,612.69,4273.0,597.6233,600.2784,597.6233,600.2784,4273.0
2024-10-17 10:00:00,612.92,613.41,611.38,613.32,6630.0,600.5037,600.9838,598.9949,600.8956,6630.0
2024-10-17 10:10:00,613.48,614.48,612.7,612.7,3683.0,601.0524,602.0321,600.2882,600.2882,3683.0
2024-10-17 10:20:00,612.75,613.31,611.12,611.55,1839.0,600.3372,600.8858,598.7402,599.1615,1839.0
2024-10-17 10:30:00,611.01,612.19,610.54,611.04,5000.0,598.6324,599.7885,598.1719,598.6618,5000.0
2024-10-17 10:40:00,612.03,612.03,610.19,611.54,6673.0,599.6317,599.6317,597.829,599.1517,6673.0
2024-10-17 10:50:00,610.44,612.09,610.44,611.6,4122.0,598.0739,599.6905,598.0739,599.2104,4122.0
2024-10-17 11:00:00,611.76,611.93,610.45,610.75,2202.0,599.3672,599.5338,598.0837,598.3777,2202.0
2024-10-17 11:10:00,611.05,611.7,610.69,611.7,3847.0,598.6716,599.3084,598.3189,599.3084,3847.0
2024-10-17 11:20:00,611.36,611.7,610.52,611.43,1730.0,598.9753,599.3084,598.1523,599.0439,1730.0
2024-10-17 11:30:00,611.0,611.5,610.51,610.51,2450.0,598.6226,599.1125,598.1425,598.1425,2450.0
2024-10-17 11:40:00,610.74,610.74,610.0,610.0,1453.0,598.3679,598.3679,597.6429,597.6429,1453.0
2024-10-17 11:50:00,610.07,610.25,609.47,609.59,3967.0,597.7114,597.8878,597.1236,597.2412,3967.0
2024-10-17 12:00:00,609.66,610.45,609.64,609.9,2900.0,597.3097,598.0837,597.2902,597.5449,2900.0
2024-10-17 12:10:00,609.54,609.93,608.82,609.34,3587.0,597.1922,597.5743,596.4868,596.9962,3587.0
2024-10-17 12:20:00,609.39,609.6,609.02,609.02,2366.0,597.0452,597.251,596.6827,596.6827,2366.0
2024-10-17 12:30:00,609.21,609.45,609.2,609.45,972.0,596.8689,597.104,596.8591,597.104,972.0
2024-10-17 12:40:00,609.49,610.17,609.02,610.17,5138.0,597.1432,597.8094,596.6827,597.8094,5138.0
2024-10-17 12:50:00,609.56,610.26,609.37,609.67,1518.0,597.2118,597.8976,597.0256,597.3195,1518.0
2024-10-17 13:00:00,609.73,609.73,608.5,608.9,2937.0,597.3783,597.3783,596.1732,596.5651,2937.0
2024-10-17 13:10:00,609.01,609.32,608.95,609.26,1183.0,596.6729,596.9766,596.6141,596.9178,1183.0
2024-10-17 13:20:00,609.47,609.47,608.56,608.75,2096.0,597.1236,597.1236,596.232,596.4182,2096.0
2024-10-17 13:30:00,608.75,609.48,608.51,609.06,2956.0,596.4182,597.1334,596.183,596.7219,2956.0
2024-10-17 13:40:00,609.47,609.77,609.07,609.23,14955.0,597.1236,597.4175,596.7317,596.8885,14955.0
2024-10-17 13:50:00,609.06,609.06,608.08,608.21,6686.0,596.7219,596.7219,595.7618,595.8891,6686.0
2024-10-17 14:00:00,608.11,608.16,607.28,607.59,2969.0,595.7911,595.8401,594.978,595.2817,2969.0
2024-10-17 14:10:00,607.5,608.09,607.24,607.79,6789.0,595.1935,595.7716,594.9388,595.4776,6789.0
2024-10-17 14:20:00,608.17,609.01,607.92,608.77,3459.0,595.8499,596.6729,595.605,596.4378,3459.0
2024-10-17 14:30:00,608.77,608.83,608.22,608.26,2411.0,596.4378,596.4966,595.8989,595.9381,2411.0
2024-10-17 14:40:00,608.17,608.36,607.66,607.96,3718.0,595.8499,596.0361,595.3503,595.6442,3718.0
2024-10-17 14:50:00,608.33,608.75,608.22,608.3,6274.0,596.0067,596.4182,595.8989,595.9773,6274.0
2024-10-17 15:00:00,608.38,608.6,607.98,608.4,4944.0,596.0557,596.2712,595.6638,596.0753,4944.0
2024-10-17 15:10:00,608.26,608.64,608.16,608.52,6641.0,595.9381,596.3104,595.8401,596.1928,6641.0
2024-10-17 15:20:00,608.42,609.71,608.41,609.22,12930.0,596.0949,597.3587,596.0851,596.8787,12930.0
2024-10-17 15:30:00,609.19,609.59,608.83,609.49,4437.0,596.8493,597.2412,596.4966,597.1432,4437.0
2024-10-17 15:40:00,609.49,609.73,608.71,609.61,8324.0,597.1432,597.3783,596.379,597.2608,8324.0
2024-10-17 15:50:00,609.62,610.62,609.5,609.8,42099.0,597.2706,598.2503,597.153,597.4469,42099.0
2024-10-18 09:30:00,611.39,611.6,608.49,610.49,65184.0,599.0047,599.2104,596.1634,598.1229,65184.0
2024-10-18 09:40:00,609.9,611.4,609.9,610.61,2733.0,597.5449,599.0145,597.5449,598.2405,2733.0
2024-10-18 09:50:00,609.47,609.97,608.83,609.31,4043.0,597.1236,597.6135,596.4966,596.9668,4043.0
2024-10-18 10:00:00,608.61,610.65,608.61,610.57,6706.0,596.281,598.2797,596.281,598.2013,6706.0
2024-10-18 10:10:00,609.78,610.78,609.27,610.05,4570.0,597.4273,598.4071,596.9276,597.6918,4570.0
2024-10-18 10:20:00,610.07,610.78,608.61,609.2,6805.0,597.7114,598.4071,596.281,596.8591,6805.0
2024-10-18 10:30:00,608.98,610.46,608.8,610.43,4448.0,596.6435,598.0935,596.4672,598.0641,4448.0
2024-10-18 10:40:00,610.31,611.02,610.0,610.67,4951.0,597.9466,598.6422,597.6429,598.2993,4951.0
2024-10-18 10:50:00,610.67,611.62,610.66,611.35,5006.0,598.2993,599.23,598.2895,598.9655,5006.0
2024-10-18 11:00:00,610.95,611.24,610.58,610.66,1321.0,598.5736,598.8577,598.2111,598.2895,1321.0
2024-10-18 11:10:00,610.69,611.2,610.06,610.07,7071.0,598.3189,598.8185,597.7016,597.7114,7071.0
2024-10-18 11:20:00,609.64,610.59,609.33,609.78,7595.0,597.2902,598.2209,596.9864,597.4273,7595.0
2024-10-18 11:30:00,610.12,610.12,609.4,609.91,3490.0,597.7604,597.7604,597.055,597.5547,3490.0
2024-10-18 11:40:00,609.37,610.86,609.37,610.46,3999.0,597.0256,598.4854,597.0256,598.0935,3999.0
2024-10-18 11:50:00,610.5,610.75,609.44,609.86,3970.0,598.1327,598.3777,597.0942,597.5057,3970.0
2024-10-18 12:00:00,609.86,610.64,609.86,610.42,895.0,597.5057,598.2699,597.5057,598.0544,895.0
2024-10-18 12:10:00,610.36,610.36,609.41,610.29,4432.0,597.9956,597.9956,597.0648,597.927,4432.0
2024-10-18 12:20:00,610.3,610.3,609.82,610.26,1680.0,597.9368,597.9368,597.4665,597.8976,1680.0
2024-10-18 12:30:00,609.9,610.3,609.52,609.93,5356.0,597.5449,597.9368,597.1726,597.5743,5356.0
2024-10-18 12:40:00,610.02,610.41,609.62,609.67,3717.0,597.6625,598.0446,597.2706,597.3195,3717.0
2024-10-18 12:50:00,609.77,611.01,609.77,610.03,13700.0,597.4175,598.6324,597.4175,597.6723,13700.0
2024-10-18 13:00:00,610.1,610.38,609.91,610.21,4038.0,597.7408,598.0152,597.5547,597.8486,4038.0
2024-10-18 13:10:00,610.37,611.06,610.36,610.62,12082.0,598.0054,598.6814,597.9956,598.2503,12082.0
2024-10-18 13:20:00,610.7,611.05,610.39,610.63,5065.0,598.3287,598.6716,598.025,598.2601,5065.0
2024-10-18 13:30:00,610.63,611.25,610.39,611.0,3174.0,598.2601,598.8675,598.025,598.6226,3174.0
2024-10-18 13:40:00,610.89,610.9,610.26,610.3,3312.0,598.5148,598.5246,597.8976,597.9368,3312.0
2024-10-18 13:50:00,610.73,610.73,610.3,610.43,1096.0,598.3581,598.3581,597.9368,598.0641,1096.0
2024-10-18 14:00:00,610.52,611.03,610.4,611.03,5540.0,598.1523,598.652,598.0348,598.652,5540.0
2024-10-18 14:10:00,610.88,611.79,610.55,611.73,16533.0,598.505,599.3966,598.1817,599.3378,16533.0
2024-10-18 14:20:00,611.92,613.22,611.87,612.62,3674.0,599.524,600.7976,599.475,600.2098,3674.0
2024-10-18 14:30:00,612.75,612.97,612.43,612.43,3723.0,600.3372,600.5527,600.0236,600.0236,3723.0
2024-10-18 14:40:00,612.6,612.89,612.41,612.75,1617.0,600.1902,600.4743,600.004,600.3372,1617.0
2024-10-18 14:50:00,612.79,612.9,612.0,612.0,4864.0,600.3763,600.4841,599.6023,599.6023,4864.0
2024-10-18 15:00:00,612.0,612.0,610.8,611.4,2109.0,599.6023,599.6023,598.4267,599.0145,2109.0
2024-10-18 15:10:00,611.18,612.41,611.18,612.4,6042.0,598.799,600.004,598.799,599.9942,6042.0
2024-10-18 15:20:00,612.06,612.31,611.44,611.45,5843.0,599.6611,599.9061,599.0537,599.0635,5843.0
2024-10-18 15:30:00,611.55,612.43,611.43,612.43,6860.0,599.1615,600.0236,599.0439,600.0236,6860.0
2024-10-18 15:40:00,612.45,612.45,611.77,611.77,11988.0,600.0432,600.0432,599.377,599.377,11988.0
2024-10-18 15:50:00,611.82,613.37,611.5,611.84,43044.0,599.426,600.9446,599.1125,599.4456,43044.0
2024-10-21 09:30:00,615.64,618.95,612.65,616.5,37399.0,603.1686,606.4116,600.2392,604.0112,37399.0
2024-10-21 09:40:00,616.5,616.5,614.46,615.33,8857.0,604.0112,604.0112,602.0125,602.8649,8857.0
2024-10-21 09:50:00,615.1,615.1,613.6,614.23,12569.0,602.6395,602.6395,601.1699,601.7872,12569.0
2024-10-21 10:00:00,614.21,615.32,614.01,614.86,4364.0,601.7676,602.8551,601.5716,602.4044,4364.0
2024-10-21 10:10:00,614.8,615.72,614.41,614.55,6513.0,602.3456,603.247,601.9635,602.1007,6513.0
2024-10-21 10:20:00,614.55,614.96,614.12,614.73,8075.0,602.1007,602.5024,601.6794,602.277,8075.0
2024-10-21 10:30:00,614.38,614.6,613.58,614.6,7513.0,601.9341,602.1497,601.1503,602.1497,7513.0
2024-10-21 10:40:00,614.7,615.36,614.23,614.34,10565.0,602.2476,602.8943,601.7872,601.8949,10565.0
2024-10-21 10:50:00,613.81,614.7,613.29,613.65,4557.0,601.3757,602.2476,600.8662,601.2189,4557.0
2024-10-21 11:00:00,613.54,613.54,612.28,612.47,5614.0,601.1111,601.1111,599.8767,600.0628,5614.0
2024-10-21 11:10:00,612.46,612.87,612.45,612.71,8317.0,600.053,600.4547,600.0432,600.298,8317.0
2024-10-21 11:20:00,612.63,612.66,611.94,612.02,6656.0,600.2196,600.249,599.5436,599.6219,6656.0
2024-10-21 11:30:00,611.92,611.95,611.36,611.4,3135.0,599.524,599.5534,598.9753,599.0145,3135.0
2024-10-21 11:40:00,611.51,613.01,611.51,612.93,4687.0,599.1223,600.5919,599.1223,600.5135,4687.0
2024-10-21 11:50:00,612.67,613.14,612.43,612.81,3340.0,600.2588,600.7192,600.0236,600.3959,3340.0
2024-10-21 12:00:00,612.58,613.77,612.44,613.76,4096.0,600.1706,601.3365,600.0334,601.3267,4096.0
2024-10-21 12:10:00,613.54,613.96,613.12,613.63,7470.0,601.1111,601.5226,600.6997,601.1993,7470.0
2024-10-21 12:20:00,613.66,614.35,613.6,613.87,4867.0,601.2287,601.9047,601.1699,601.4345,4867.0
2024-10-21 12:30:00,614.08,614.2,613.74,613.93,2925.0,601.6402,601.7578,601.3071,601.4932,2925.0
2024-10-21 12:40:00,614.08,614.27,613.94,614.27,2137.0,601.6402,601.8264,601.503,601.8264,2137.0
2024-10-21 12:50:00,614.26,614.64,614.26,614.48,3173.0,601.8166,602.1889,601.8166,602.0321,3173.0
2024-10-21 13:00:00,614.64,614.64,613.91,614.14,4796.0,602.1889,602.1889,601.4737,601.699,4796.0
2024-10-21 13:10:00,614.03,614.33,613.76,614.33,12377.0,601.5912,601.8851,601.3267,601.8851,12377.0
2024-10-21 13:20:00,614.27,615.01,614.26,614.75,3009.0,601.8264,602.5514,601.8166,602.2966,3009.0
2024-10-21 13:30:00,614.74,614.81,613.88,614.03,5808.0,602.2868,602.3554,601.4443,601.5912,5808.0
2024-10-21 13:40:00,614.14,614.43,613.86,613.99,4013.0,601.699,601.9831,601.4247,601.552,4013.0
2024-10-21 13:50:00,613.86,614.11,613.57,613.62,1907.0,601.4247,601.6696,601.1405,601.1895,1907.0
2024-10-21 14:00:00,613.8,614.4,613.5,614.12,9939.0,601.3659,601.9537,601.072,601.6794,9939.0
2024-10-21 14:10:00,614.26,614.26,613.44,613.58,9919.0,601.8166,601.8166,601.0132,601.1503,9919.0
2024-10-21 14:20:00,613.64,614.17,613.56,613.78,6362.0,601.2091,601.7284,601.1307,601.3463,6362.0
2024-10-21 14:30:00,613.74,613.99,613.23,613.53,7823.0,601.3071,601.552,600.8074,601.1013,7823.0
2024-10-21 14:40:00,613.51,613.83,612.76,612.9,20896.0,601.0818,601.3953,600.3469,600.4841,20896.0
2024-10-21 14:50:00,612.95,613.66,612.73,613.51,26545.0,600.5331,601.2287,600.3176,601.0818,26545.0
2024-10-21 15:00:00,613.34,613.39,612.49,612.87,13722.0,600.9152,600.9642,600.0824,600.4547,13722.0
2024-10-21 15:10:00,612.86,613.3,612.52,613.3,12762.0,600.4449,600.876,600.1118,600.876,12762.0
2024-10-21 15:20:00,613.36,613.65,613.24,613.44,17423.0,600.9348,601.2189,600.8172,601.0132,17423.0
2024-10-21 15:30:00,613.5,614.02,613.35,614.02,10970.0,601.072,601.5814,600.925,601.5814,10970.0
2024-10-21 15:40:00,613.89,614.95,613.71,614.35,21370.0,601.4541,602.4926,601.2777,601.9047,21370.0
2024-10-21 15:50:00,614.58,615.16,613.9,615.09,65105.0,602.1301,602.6983,601.4639,602.6297,65105.0
2024-10-22 09:30:00,607.0,608.34,588.61,594.76,118025.0,594.7036,596.0165,576.6862,582.7116,118025.0
2024-10-22 09:40:00,594.76,595.77,586.0,590.47,61854.0,582.7116,583.7011,574.129,578.5085,61854.0
2024-10-22 09:50:00,590.38,590.67,584.0,585.43,44492.0,578.4203,578.7044,572.1696,573.5706,44492.0
2024-10-22 10:00:00,586.43,588.62,584.94,587.17,27736.0,574.5503,576.696,573.0905,575.2753,27736.0
2024-10-22 10:10:00,587.06,587.3,582.11,584.0,38019.0,575.1676,575.4027,570.3178,572.1696,38019.0
2024-10-22 10:20:00,583.83,584.45,582.0,582.82,28093.0,572.003,572.6104,570.2101,571.0135,28093.0
2024-10-22 10:30:00,582.16,584.34,580.57,582.06,31462.0,570.3668,572.5027,568.809,570.2689,31462.0
2024-10-22 10:40:00,581.2,582.66,579.5,580.33,37044.0,569.4263,570.8567,567.7607,568.5739,37044.0
2024-10-22 10:50:00,580.85,582.31,580.21,581.21,25791.0,569.0834,570.5138,568.4563,569.4361,25791.0
2024-10-22 11:00:00,581.15,584.12,581.15,583.36,28877.0,569.3773,572.2871,569.3773,571.5425,28877.0
2024-10-22 11:10:00,583.8,585.0,582.0,584.97,14994.0,571.9736,573.1493,570.2101,573.1199,14994.0
2024-10-22 11:20:00,584.4,585.22,582.5,584.24,25536.0,572.5615,573.3648,570.6999,572.4047,25536.0
2024-10-22 11:30:00,584.24,584.67,582.5,583.22,10509.0,572.4047,572.826,570.6999,571.4054,10509.0
2024-10-22 11:40:00,583.2,583.2,578.29,579.56,24006.0,571.3858,571.3858,566.5752,567.8195,24006.0
2024-10-22 11:50:00,579.9,582.79,579.41,582.31,19445.0,568.1526,570.9841,567.6725,570.5138,19445.0
2024-10-22 12:00:00,582.11,583.74,581.48,581.95,21913.0,570.3178,571.9148,569.7006,570.1611,21913.0
2024-10-22 12:10:00,581.76,581.78,580.47,581.04,9541.0,569.9749,569.9945,568.7111,569.2695,9541.0
2024-10-22 12:20:00,581.05,581.47,580.35,581.13,11189.0,569.2793,569.6908,568.5935,569.3577,11189.0
2024-10-22 12:30:00,580.9,581.6,579.27,579.8,15403.0,569.1324,569.8182,567.5354,568.0546,15403.0
2024-10-22 12:40:00,579.32,580.0,578.96,579.32,18241.0,567.5844,568.2506,567.2317,567.5844,18241.0
2024-10-22 12:50:00,579.09,579.12,577.0,578.1,21146.0,567.359,567.3884,565.3114,566.3891,21146.0
2024-10-22 13:00:00,577.76,578.14,576.53,577.0,18651.0,566.056,566.4283,564.8509,565.3114,18651.0
2024-10-22 13:10:00,577.16,579.47,576.99,578.1,20163.0,565.4681,567.7313,565.3016,566.3891,20163.0
2024-10-22 13:20:00,578.11,578.78,577.69,577.69,15723.0,566.3989,567.0553,565.9874,565.9874,15723.0
2024-10-22 13:30:00,577.98,578.18,576.86,576.87,6306.0,566.2715,566.4675,565.1742,565.184,6306.0
2024-10-22 13:40:00,576.75,577.3,576.24,576.75,15603.0,565.0664,565.6053,564.5668,565.0664,15603.0
2024-10-22 13:50:00,576.51,576.9,575.98,576.59,14597.0,564.8313,565.2134,564.312,564.9097,14597.0
2024-10-22 14:00:00,576.75,577.43,575.5,575.59,15914.0,565.0664,565.7326,563.8417,563.9299,15914.0
2024-10-22 14:10:00,575.8,576.58,575.63,576.3,9838.0,564.1357,564.8999,563.9691,564.6255,9838.0
2024-10-22 14:20:00,576.12,576.35,574.0,574.45,20426.0,564.4492,564.6745,562.3721,562.813,20426.0
2024-10-22 14:30:00,574.9,575.94,574.47,575.8,11281.0,563.2539,564.2728,562.8326,564.1357,11281.0
2024-10-22 14:40:00,575.8,575.92,575.27,575.42,7065.0,564.1357,564.2532,563.6164,563.7634,7065.0
2024-10-22 14:50:00,575.42,576.0,575.19,575.77,15708.0,563.7634,564.3316,563.538,564.1063,15708.0
2024-10-22 15:00:00,575.76,576.29,575.29,576.15,20307.0,564.0965,564.6157,563.636,564.4786,20307.0
2024-10-22 15:10:00,576.02,576.56,575.57,576.56,20892.0,564.3512,564.8803,563.9103,564.8803,20892.0
2024-10-22 15:20:00,576.67,577.4,576.26,577.0,20831.0,564.988,565.7033,564.5864,565.3114,20831.0
2024-10-22 15:30:00,576.95,578.02,576.78,577.0,26828.0,565.2624,566.3107,565.0958,565.3114,26828.0
2024-10-22 15:40:00,577.04,578.67,577.0,578.0,25603.0,565.3505,566.9475,565.3114,566.2911,25603.0
2024-10-22 15:50:00,578.01,578.66,576.53,576.71,82423.0,566.3009,566.9377,564.8509,565.0272,82423.0
2024-10-23 09:30:00,577.02,582.0,577.02,579.55,53642.0,565.331,570.2101,565.331,567.8097,53642.0
2024-10-23 09:40:00,578.5,581.05,577.95,580.2,15834.0,566.781,569.2793,566.2421,568.4465,15834.0
2024-10-23 09:50:00,580.19,581.74,579.2,579.57,18298.0,568.4367,569.9553,567.4668,567.8293,18298.0
2024-10-23 10:00:00,578.83,582.18,578.78,580.71,19524.0,567.1043,570.3864,567.0553,568.9462,19524.0
2024-10-23 10:10:00,580.05,580.98,578.8,578.95,4999.0,568.2996,569.2107,567.0749,567.2219,4999.0
2024-10-23 10:20:00,579.28,579.28,577.06,577.34,6016.0,567.5452,567.5452,565.3701,565.6445,6016.0
2024-10-23 10:30:00,577.02,577.14,574.69,576.14,12737.0,565.331,565.4485,563.0482,564.4688,12737.0
2024-10-23 10:40:00,575.5,576.42,574.85,575.0,4740.0,563.8417,564.7431,563.2049,563.3519,4740.0
2024-10-23 10:50:00,575.0,575.54,574.26,575.09,12434.0,563.3519,563.8809,562.6269,563.4401,12434.0
2024-10-23 11:00:00,574.8,575.18,573.51,574.0,11421.0,563.1559,563.5282,561.8921,562.3721,11421.0
2024-10-23 11:10:00,574.33,575.62,573.33,575.33,23135.0,562.6954,563.9593,561.7157,563.6752,23135.0
2024-10-23 11:20:00,575.23,575.83,574.92,575.75,11479.0,563.5772,564.1651,563.2735,564.0867,11479.0
2024-10-23 11:30:00,575.93,575.97,574.56,574.56,5614.0,564.263,564.3022,562.9208,562.9208,5614.0
2024-10-23 11:40:00,574.37,574.44,573.15,573.5,16373.0,562.7346,562.8032,561.5394,561.8823,16373.0
2024-10-23 11:50:00,573.85,573.85,571.6,573.1,17285.0,562.2252,562.2252,560.0208,561.4904,17285.0
2024-10-23 12:00:00,573.0,574.12,573.0,573.59,5329.0,561.3924,562.4897,561.3924,561.9704,5329.0
2024-10-23 12:10:00,573.83,573.83,572.76,572.94,4009.0,562.2056,562.2056,561.1573,561.3336,4009.0
2024-10-23 12:20:00,573.35,573.91,573.22,573.22,6242.0,561.7353,562.284,561.6079,561.6079,6242.0
2024-10-23 12:30:00,573.16,574.38,572.81,573.63,6679.0,561.5491,562.7444,561.2062,562.0096,6679.0
2024-10-23 12:40:00,573.61,574.1,573.42,573.7,3815.0,561.99,562.4701,561.8039,562.0782,3815.0
2024-10-23 12:50:00,574.07,574.36,573.67,574.03,5053.0,562.4407,562.7248,562.0488,562.4015,5053.0
2024-10-23 13:00:00,573.99,574.51,573.58,574.41,6261.0,562.3623,562.8718,561.9606,562.7738,6261.0
2024-10-23 13:10:00,574.67,574.67,573.42,573.9,18061.0,563.0286,563.0286,561.8039,562.2742,18061.0
2024-10-23 13:20:00,574.01,574.3,573.23,573.32,6014.0,562.3819,562.6661,561.6177,561.7059,6014.0
2024-10-23 13:30:00,573.5,573.72,573.05,573.33,7139.0,561.8823,562.0978,561.4414,561.7157,7139.0
2024-10-23 13:40:00,573.52,574.28,573.41,574.0,4534.0,561.9019,562.6465,561.7941,562.3721,4534.0
2024-10-23 13:50:00,573.97,574.66,573.33,573.53,6647.0,562.3427,563.0188,561.7157,561.9117,6647.0
2024-10-23 14:00:00,573.59,574.4,573.53,574.28,2834.0,561.9704,562.764,561.9117,562.6465,2834.0
2024-10-23 14:10:00,573.76,574.0,572.8,572.95,6307.0,562.137,562.3721,561.1964,561.3434,6307.0
2024-10-23 14:20:00,572.72,573.04,571.77,571.77,6197.0,561.1181,561.4316,560.1873,560.1873,6197.0
2024-10-23 14:30:00,571.65,572.51,571.65,572.34,5112.0,560.0697,560.9123,560.0697,560.7458,5112.0
2024-10-23 14:40:00,572.24,572.51,572.02,572.21,2684.0,560.6478,560.9123,560.4322,560.6184,2684.0
2024-10-23 14:50:00,572.06,572.7,571.9,572.37,7598.0,560.4714,561.0985,560.3147,560.7752,7598.0
2024-10-23 15:00:00,572.06,573.24,571.98,572.6,8224.0,560.4714,561.6275,560.3931,561.0005,8224.0
2024-10-23 15:10:00,573.05,573.22,572.21,572.3,5453.0,561.4414,561.6079,560.6184,560.7066,5453.0
2024-10-23 15:20:00,572.3,572.81,571.38,571.96,14574.0,560.7066,561.2062,559.8052,560.3735,14574.0
2024-10-23 15:30:00,572.0,572.95,571.58,572.28,9673.0,560.4126,561.3434,560.0012,560.687,9673.0
2024-10-23 15:40:00,572.33,572.97,572.0,572.75,17377.0,560.736,561.363,560.4126,561.1475,17377.0
2024-10-23 15:50:00,572.81,573.07,571.0,571.1,67506.0,561.2062,561.461,559.4329,559.5309,67506.0
2024-10-24 09:30:00,570.73,570.73,567.14,568.89,62286.0,559.1684,559.1684,555.6511,557.3656,62286.0
2024-10-24 09:40:00,568.5,573.51,567.45,572.8,35531.0,556.9835,561.8921,555.9548,561.1964,35531.0
2024-10-24 09:50:00,572.72,573.93,572.38,572.75,8763.0,561.1181,562.3036,560.7849,561.1475,8763.0
2024-10-24 10:00:00,572.11,573.47,572.1,573.41,6804.0,560.5204,561.8529,560.5106,561.7941,6804.0
2024-10-24 10:10:00,572.89,573.48,572.71,572.85,6763.0,561.2846,561.8627,561.1083,561.2454,6763.0
2024-10-24 10:20:00,573.26,573.54,572.49,573.13,5744.0,561.6471,561.9215,560.8927,561.5198,5744.0
2024-10-24 10:30:00,573.32,573.49,572.27,572.56,4119.0,561.7059,561.8725,560.6772,560.9613,4119.0
2024-10-24 10:40:00,572.56,572.56,571.0,571.76,6493.0,560.9613,560.9613,559.4329,560.1775,6493.0
2024-10-24 10:50:00,571.62,572.56,570.76,572.18,3383.0,560.0403,560.9613,559.1978,560.589,3383.0
2024-10-24 11:00:00,572.4,572.64,570.5,570.81,3609.0,560.8045,561.0397,558.943,559.2468,3609.0
2024-10-24 11:10:00,570.75,571.02,570.4,570.4,3461.0,559.188,559.4525,558.8451,558.8451,3461.0
2024-10-24 11:20:00,570.64,571.0,570.19,570.35,4909.0,559.0802,559.4329,558.6393,558.7961,4909.0
2024-10-24 11:30:00,570.36,571.11,570.17,570.42,6298.0,558.8059,559.5407,558.6197,558.8647,6298.0
2024-10-24 11:40:00,570.33,570.38,569.89,570.07,6644.0,558.7765,558.8255,558.3454,558.5217,6644.0
2024-10-24 11:50:00,570.07,570.24,569.38,569.38,2031.0,558.5217,558.6883,557.8457,557.8457,2031.0
2024-10-24 12:00:00,569.28,569.75,568.69,568.76,3880.0,557.7477,558.2082,557.1697,557.2383,3880.0
2024-10-24 12:10:00,568.85,569.53,568.79,569.08,4419.0,557.3265,557.9927,557.2677,557.5518,4419.0
2024-10-24 12:20:00,569.09,569.18,568.53,569.18,3587.0,557.5616,557.6498,557.0129,557.6498,3587.0
2024-10-24 12:30:00,569.3,569.53,568.87,568.91,5615.0,557.7673,557.9927,557.3461,557.3852,5615.0
2024-10-24 12:40:00,568.92,569.67,568.92,569.67,3488.0,557.395,558.1298,557.395,558.1298,3488.0
2024-10-24 12:50:00,569.78,569.79,569.01,569.23,3537.0,558.2376,558.2474,557.4832,557.6988,3537.0
2024-10-24 13:00:00,569.06,569.41,569.03,569.3,4056.0,557.5322,557.8751,557.5028,557.7673,4056.0
2024-10-24 13:10:00,569.09,569.51,569.08,569.46,4185.0,557.5616,557.9731,557.5518,557.9241,4185.0
2024-10-24 13:20:00,569.62,569.93,569.56,569.62,13681.0,558.0809,558.3846,558.0221,558.0809,13681.0
2024-10-24 13:30:00,569.64,569.79,569.29,569.29,3812.0,558.1005,558.2474,557.7575,557.7575,3812.0
2024-10-24 13:40:00,569.33,569.34,568.27,568.27,5201.0,557.7967,557.8065,556.7582,556.7582,5201.0
2024-10-24 13:50:00,568.28,568.41,567.4,567.4,7304.0,556.768,556.8954,555.9058,555.9058,7304.0
2024-10-24 14:00:00,567.25,567.75,567.24,567.43,9051.0,555.7589,556.2487,555.7491,555.9352,9051.0
2024-10-24 14:10:00,567.4,568.86,567.15,568.14,4555.0,555.9058,557.3363,555.6609,556.6308,4555.0
2024-10-24 14:20:00,568.11,568.37,566.89,566.89,9171.0,556.6014,556.8562,555.4062,555.4062,9171.0
2024-10-24 14:30:00,567.1,567.67,566.89,566.89,6530.0,555.6119,556.1704,555.4062,555.4062,6530.0
2024-10-24 14:40:00,566.92,567.4,566.5,567.4,5774.0,555.4356,555.9058,555.0241,555.9058,5774.0
2024-10-24 14:50:00,567.26,567.49,566.2,566.34,6029.0,555.7687,555.994,554.7301,554.8673,6029.0
2024-10-24 15:00:00,566.35,566.72,566.03,566.03,2836.0,554.8771,555.2396,554.5636,554.5636,2836.0
2024-10-24 15:10:00,566.33,566.97,566.27,566.97,7179.0,554.8575,555.4845,554.7987,555.4845,7179.0
2024-10-24 15:20:00,566.79,567.15,566.65,566.8,4486.0,555.3082,555.6609,555.171,555.318,4486.0
2024-10-24 15:30:00,566.66,566.67,566.13,566.48,7203.0,555.1808,555.1906,554.6616,555.0045,7203.0
2024-10-24 15:40:00,566.46,566.49,565.41,565.69,16649.0,554.9849,555.0143,553.9561,554.2305,16649.0
2024-10-24 15:50:00,565.78,566.65,564.18,564.21,66114.0,554.3187,555.171,552.7511,552.7805,66114.0
2024-10-25 09:30:00,566.7,569.98,566.7,567.48,30327.0,555.22,558.4336,555.22,555.9842,30327.0
2024-10-25 09:40:00,567.42,568.24,564.83,564.95,18763.0,555.9254,556.7288,553.3879,553.5055,18763.0
2024-10-25 09:50:00,564.95,566.36,564.41,566.18,13113.0,553.5055,554.8869,552.9764,554.7105,13113.0
2024-10-25 10:00:00,566.46,567.32,565.63,566.52,7154.0,554.9849,555.8275,554.1717,555.0437,7154.0
2024-10-25 10:10:00,566.44,567.16,566.12,566.83,6485.0,554.9653,555.6707,554.6518,555.3474,6485.0
2024-10-25 10:20:00,566.77,567.19,565.7,565.81,3200.0,555.2886,555.7001,554.2403,554.348,3200.0
2024-10-25 10:30:00,566.43,566.43,564.3,564.3,4963.0,554.9555,554.9555,552.8686,552.8686,4963.0
2024-10-25 10:40:00,564.85,565.31,564.28,565.0,13114.0,553.4075,553.8582,552.849,553.5545,13114.0
2024-10-25 10:50:00,565.0,565.36,564.49,564.69,5854.0,553.5545,553.9072,553.0548,553.2507,5854.0
2024-10-25 11:00:00,565.02,565.02,563.61,564.16,8528.0,553.574,553.574,552.1926,552.7315,8528.0
2024-10-25 11:10:00,564.19,564.8,563.75,563.91,10699.0,552.7609,553.3585,552.3298,552.4865,10699.0
2024-10-25 11:20:00,563.91,563.95,563.2,563.65,15440.0,552.4865,552.5257,551.7909,552.2318,15440.0
2024-10-25 11:30:00,563.42,564.07,561.9,562.31,10810.0,552.0065,552.6433,550.5172,550.9189,10810.0
2024-10-25 11:40:00,562.0,562.63,561.64,562.33,15888.0,550.6152,551.2325,550.2625,550.9385,15888.0
2024-10-25 11:50:00,562.63,562.8,561.92,562.8,7521.0,551.2325,551.399,550.5368,551.399,7521.0
2024-10-25 12:00:00,562.8,562.8,561.4,561.68,10587.0,551.399,551.399,550.0274,550.3017,10587.0
2024-10-25 12:10:00,561.52,562.28,561.4,561.65,6861.0,550.1449,550.8896,550.0274,550.2723,6861.0
2024-10-25 12:20:00,561.63,562.53,561.25,562.07,19108.0,550.2527,551.1345,549.8804,550.6838,19108.0
2024-10-25 12:30:00,562.07,563.05,561.98,562.88,16937.0,550.6838,551.644,550.5956,551.4774,16937.0
2024-10-25 12:40:00,563.19,563.46,562.51,563.04,5778.0,551.7811,552.0456,551.1149,551.6342,5778.0
2024-10-25 12:50:00,562.85,562.87,561.48,561.61,5232.0,551.448,551.4676,550.1058,550.2331,5232.0
2024-10-25 13:00:00,561.87,562.07,561.1,561.54,6294.0,550.4879,550.6838,549.7335,550.1645,6294.0
2024-10-25 13:10:00,561.44,562.15,561.41,562.0,9656.0,550.0666,550.7622,550.0372,550.6152,9656.0
2024-10-25 13:20:00,561.9,563.19,561.63,562.73,6037.0,550.5172,551.7811,550.2527,551.3304,6037.0
2024-10-25 13:30:00,562.81,563.88,562.32,563.31,13742.0,551.4088,552.4571,550.9287,551.8987,13742.0
2024-10-25 13:40:00,563.31,563.31,562.08,563.27,7225.0,551.8987,551.8987,550.6936,551.8595,7225.0
2024-10-25 13:50:00,563.15,563.81,563.11,563.55,5437.0,551.7419,552.3886,551.7027,552.1338,5437.0
2024-10-25 14:00:00,563.58,564.18,563.29,563.83,6265.0,552.1632,552.7511,551.8791,552.4082,6265.0
2024-10-25 14:10:00,563.69,563.79,563.15,563.72,7183.0,552.271,552.369,551.7419,552.3004,7183.0
2024-10-25 14:20:00,563.36,563.87,563.15,563.56,5445.0,551.9477,552.4473,551.7419,552.1436,5445.0
2024-10-25 14:30:00,563.71,564.29,563.27,564.29,10026.0,552.2906,552.8588,551.8595,552.8588,10026.0
2024-10-25 14:40:00,564.3,564.85,564.14,564.74,8209.0,552.8686,553.4075,552.7119,553.2997,8209.0
2024-10-25 14:50:00,564.74,564.85,563.44,563.74,12364.0,553.2997,553.4075,552.0261,552.32,12364.0
2024-10-25 15:00:00,563.74,564.64,563.65,563.65,9524.0,552.32,553.2017,552.2318,552.2318,9524.0
2024-10-25 15:10:00,563.88,563.89,563.02,563.47,16341.0,552.4571,552.4669,551.6146,552.0554,16341.0
2024-10-25 15:20:00,563.29,563.65,563.29,563.53,6489.0,551.8791,552.2318,551.8791,552.1142,6489.0
2024-10-25 15:30:00,563.54,563.54,562.7,562.96,9689.0,552.124,552.124,551.301,551.5558,9689.0
2024-10-25 15:40:00,562.61,562.95,562.35,562.47,15878.0,551.2129,551.546,550.9581,551.0757,15878.0
2024-10-25 15:50:00,562.47,562.58,561.22,562.33,53328.0,551.0757,551.1835,549.851,550.9385,53328.0
2024-10-28 09:30:00,563.0,563.16,557.76,558.63,49512.0,551.595,551.7517,546.4611,547.3135,49512.0
2024-10-28 09:40:00,557.81,560.32,557.81,560.05,17368.0,546.5101,548.9693,546.5101,548.7047,17368.0
2024-10-28 09:50:00,560.46,561.16,559.65,559.9,23346.0,549.1064,549.7922,548.3128,548.5578,23346.0
2024-10-28 10:00:00,560.3,560.69,557.4,557.98,13574.0,548.9497,549.3318,546.1084,546.6767,13574.0
2024-10-28 10:10:00,558.09,559.0,557.4,557.73,6997.0,546.7844,547.676,546.1084,546.4317,6997.0
2024-10-28 10:20:00,557.96,558.83,557.71,558.83,4754.0,546.6571,547.5094,546.4121,547.5094,4754.0
2024-10-28 10:30:00,558.83,558.83,557.09,557.4,18714.0,547.5094,547.5094,545.8047,546.1084,18714.0
2024-10-28 10:40:00,557.37,557.37,556.0,556.69,23183.0,546.079,546.079,544.7368,545.4128,23183.0
2024-10-28 10:50:00,556.69,557.37,556.16,556.5,15389.0,545.4128,546.079,544.8935,545.2266,15389.0
2024-10-28 11:00:00,556.5,557.29,556.17,556.94,12762.0,545.2266,546.0006,544.9033,545.6577,12762.0
2024-10-28 11:10:00,557.19,557.83,556.94,557.01,7652.0,545.9027,546.5297,545.6577,545.7263,7652.0
2024-10-28 11:20:00,557.53,557.7,557.03,557.31,5829.0,546.2358,546.4023,545.7459,546.0202,5829.0
2024-10-28 11:30:00,557.32,557.36,556.24,556.33,15188.0,546.03,546.0692,544.9719,545.0601,15188.0
2024-10-28 11:40:00,556.34,556.59,555.68,556.47,23735.0,545.0699,545.3148,544.4233,545.1972,23735.0
2024-10-28 11:50:00,556.28,557.38,556.28,556.79,13651.0,545.0111,546.0888,545.0111,545.5108,13651.0
2024-10-28 12:00:00,556.82,557.47,556.78,557.05,5777.0,545.5402,546.177,545.501,545.7655,5777.0
2024-10-28 12:10:00,557.04,557.09,556.28,556.36,10933.0,545.7557,545.8047,545.0111,545.0895,10933.0
2024-10-28 12:20:00,556.11,556.81,556.0,556.28,9940.0,544.8445,545.5304,544.7368,545.0111,9940.0
2024-10-28 12:30:00,556.48,556.8,555.82,556.03,10494.0,545.207,545.5206,544.5604,544.7662,10494.0
2024-10-28 12:40:00,556.0,557.59,556.0,556.83,12193.0,544.7368,546.2946,544.7368,545.55,12193.0
2024-10-28 12:50:00,556.8,556.94,556.34,556.76,8930.0,545.5206,545.6577,545.0699,545.4814,8930.0
2024-10-28 13:00:00,556.8,557.16,556.45,557.08,7750.0,545.5206,545.8733,545.1777,545.7949,7750.0
2024-10-28 13:10:00,556.74,557.36,556.73,557.35,5518.0,545.4618,546.0692,545.452,546.0594,5518.0
2024-10-28 13:20:00,557.4,558.0,557.21,557.42,9541.0,546.1084,546.6963,545.9223,546.128,9541.0
2024-10-28 13:30:00,557.49,558.22,557.45,558.02,8371.0,546.1966,546.9118,546.1574,546.7158,8371.0
2024-10-28 13:40:00,558.05,558.11,557.62,557.75,5471.0,546.7452,546.804,546.324,546.4513,5471.0
2024-10-28 13:50:00,557.8,558.18,557.59,557.72,6912.0,546.5003,546.8726,546.2946,546.4219,6912.0
2024-10-28 14:00:00,557.74,557.82,557.12,557.12,4380.0,546.4415,546.5199,545.8341,545.8341,4380.0
2024-10-28 14:10:00,557.24,557.5,556.93,557.14,10615.0,545.9517,546.2064,545.6479,545.8537,10615.0
2024-10-28 14:20:00,557.12,557.12,556.77,557.0,4003.0,545.8341,545.8341,545.4912,545.7165,4003.0
2024-10-28 14:30:00,556.92,557.17,556.61,556.62,6274.0,545.6381,545.8831,545.3344,545.3442,6274.0
2024-10-28 14:40:00,556.68,556.68,556.21,556.56,4966.0,545.403,545.403,544.9425,545.2854,4966.0
2024-10-28 14:50:00,556.77,558.67,556.28,558.36,23072.0,545.4912,547.3527,545.0111,547.049,23072.0
2024-10-28 15:00:00,558.24,558.41,557.85,558.09,8685.0,546.9314,547.0979,546.5493,546.7844,8685.0
2024-10-28 15:10:00,557.88,558.1,556.71,557.14,13713.0,546.5787,546.7942,545.4324,545.8537,13713.0
2024-10-28 15:20:00,557.14,557.2,556.66,556.78,13656.0,545.8537,545.9125,545.3834,545.501,13656.0
2024-10-28 15:30:00,556.54,557.08,556.5,556.72,18187.0,545.2658,545.7949,545.2266,545.4422,18187.0
2024-10-28 15:40:00,556.71,556.98,555.99,556.52,28481.0,545.4324,545.6969,544.727,545.2462,28481.0
2024-10-28 15:50:00,556.35,556.35,554.49,554.98,90917.0,545.0797,545.0797,543.2574,543.7374,90917.0
2024-10-29 09:30:00,552.8,553.4,550.78,551.45,25581.0,541.6016,542.1894,539.6225,540.2789,25581.0
2024-10-29 09:40:00,552.05,552.1,549.22,549.9,18436.0,540.8668,540.9158,538.0941,538.7603,18436.0
2024-10-29 09:50:00,549.7,552.13,549.25,551.21,10784.0,538.5644,540.9452,538.1235,540.0438,10784.0
2024-10-29 10:00:00,551.0,552.77,550.48,552.76,5880.0,539.8381,541.5722,539.3286,541.5624,5880.0
2024-10-29 10:10:00,552.43,552.51,551.01,551.94,7048.0,541.2391,541.3175,539.8479,540.759,7048.0
2024-10-29 10:20:00,551.94,552.4,551.42,551.42,9115.0,540.759,541.2097,540.2495,540.2495,9115.0
2024-10-29 10:30:00,551.43,551.96,551.12,551.91,9365.0,540.2593,540.7786,539.9556,540.7296,9365.0
2024-10-29 10:40:00,551.99,552.1,551.28,551.84,4625.0,540.808,540.9158,540.1124,540.661,4625.0
2024-10-29 10:50:00,552.21,552.21,550.82,551.34,5918.0,541.0235,541.0235,539.6617,540.1712,5918.0
2024-10-29 11:00:00,550.66,551.34,550.66,551.29,4736.0,539.5049,540.1712,539.5049,540.1222,4736.0
2024-10-29 11:10:00,551.0,551.15,550.37,550.61,7187.0,539.8381,539.985,539.2208,539.456,7187.0
2024-10-29 11:20:00,550.61,550.96,550.43,550.8,3656.0,539.456,539.7989,539.2796,539.6421,3656.0
2024-10-29 11:30:00,550.9,551.17,550.33,550.81,7225.0,539.7401,540.0046,539.1816,539.6519,7225.0
2024-10-29 11:40:00,550.85,550.85,550.38,550.42,3701.0,539.6911,539.6911,539.2306,539.2698,3701.0
2024-10-29 11:50:00,550.5,550.53,549.83,550.0,5568.0,539.3482,539.3776,538.6918,538.8583,5568.0
2024-10-29 12:00:00,550.01,551.02,549.93,550.85,4509.0,538.8681,539.8577,538.7897,539.6911,4509.0
2024-10-29 12:10:00,550.8,550.96,550.14,550.14,6760.0,539.6421,539.7989,538.9955,538.9955,6760.0
2024-10-29 12:20:00,550.13,550.3,549.34,549.76,9409.0,538.9857,539.1522,538.2117,538.6232,9409.0
2024-10-29 12:30:00,549.67,549.75,549.15,549.16,6346.0,538.535,538.6134,538.0255,538.0353,6346.0
2024-10-29 12:40:00,549.18,549.95,548.68,549.82,14332.0,538.0549,538.8093,537.5651,538.682,14332.0
2024-10-29 12:50:00,550.0,550.9,550.0,550.25,12384.0,538.8583,539.7401,538.8583,539.1033,12384.0
2024-10-29 13:00:00,550.25,550.85,550.21,550.37,3905.0,539.1033,539.6911,539.0641,539.2208,3905.0
2024-10-29 13:10:00,550.4,550.75,549.88,550.42,6563.0,539.2502,539.5931,538.7407,539.2698,6563.0
2024-10-29 13:20:00,550.42,550.42,549.76,549.76,3348.0,539.2698,539.2698,538.6232,538.6232,3348.0
2024-10-29 13:30:00,549.82,549.98,549.39,549.51,7355.0,538.682,538.8387,538.2607,538.3782,7355.0
2024-10-29 13:40:00,549.42,549.46,549.09,549.45,5655.0,538.2901,538.3293,537.9667,538.3195,5655.0
2024-10-29 13:50:00,549.49,549.58,549.12,549.22,6627.0,538.3586,538.4468,537.9961,538.0941,6627.0
2024-10-29 14:00:00,549.3,549.54,548.74,548.98,11948.0,538.1725,538.4076,537.6238,537.859,11948.0
2024-10-29 14:10:00,548.9,548.9,548.49,548.77,8752.0,537.7806,537.7806,537.3789,537.6532,8752.0
2024-10-29 14:20:00,548.87,549.44,548.86,549.31,7761.0,537.7512,538.3097,537.7414,538.1823,7761.0
2024-10-29 14:30:00,549.31,549.72,549.12,549.15,5800.0,538.1823,538.584,537.9961,538.0255,5800.0
2024-10-29 14:40:00,549.32,549.35,548.99,549.19,3366.0,538.1921,538.2215,537.8688,538.0647,3366.0
2024-10-29 14:50:00,549.06,549.16,548.77,548.77,5088.0,537.9374,538.0353,537.6532,537.6532,5088.0
2024-10-29 15:00:00,548.68,549.0,548.1,548.24,6806.0,537.5651,537.8786,536.9968,537.134,6806.0
2024-10-29 15:10:00,548.24,548.48,547.79,547.99,11202.0,537.134,537.3691,536.6931,536.889,11202.0
2024-10-29 15:20:00,547.94,548.55,547.66,548.55,13235.0,536.84,537.4377,536.5657,537.4377,13235.0
2024-10-29 15:30:00,548.75,548.76,547.48,547.76,14497.0,537.6336,537.6434,536.3894,536.6637,14497.0
2024-10-29 15:40:00,547.6,547.84,547.34,547.82,25064.0,536.5069,536.7421,536.2522,536.7225,25064.0
2024-10-29 15:50:00,547.69,547.71,546.41,546.79,56919.0,536.5951,536.6147,535.341,535.7133,56919.0
2024-10-30 09:30:00,546.9,547.18,545.21,545.65,22450.0,535.8211,536.0954,534.1653,534.5964,22450.0
2024-10-30 09:40:00,545.68,547.83,545.64,547.83,22694.0,534.6258,536.7323,534.5866,536.7323,22694.0
2024-10-30 09:50:00,547.44,548.56,547.05,547.05,7264.0,536.3502,537.4475,535.9681,535.9681,7264.0
2024-10-30 10:00:00,547.01,547.29,545.77,545.9,6318.0,535.9289,536.2032,534.714,534.8414,6318.0
2024-10-30 10:10:00,545.95,545.95,544.59,544.71,13555.0,534.8904,534.8904,533.5579,533.6755,13555.0
2024-10-30 10:20:00,544.38,544.39,543.23,543.37,16907.0,533.3522,533.362,532.2255,532.3626,16907.0
2024-10-30 10:30:00,543.49,544.18,543.2,544.18,8467.0,532.4802,533.1562,532.1961,533.1562,8467.0
2024-10-30 10:40:00,544.35,545.16,543.75,544.56,7835.0,533.3228,534.1164,532.7349,533.5285,7835.0
2024-10-30 10:50:00,545.01,546.01,544.25,544.89,6654.0,533.9694,534.9491,533.2248,533.8518,6654.0
2024-10-30 11:00:00,545.08,545.8,544.98,545.64,7695.0,534.038,534.7434,533.94,534.5866,7695.0
2024-10-30 11:10:00,545.77,545.89,545.14,545.83,3652.0,534.714,534.8316,534.0968,534.7728,3652.0
2024-10-30 11:20:00,545.83,545.83,545.5,545.83,3628.0,534.7728,534.7728,534.4495,534.7728,3628.0
2024-10-30 11:30:00,545.83,547.01,545.83,547.01,7074.0,534.7728,535.9289,534.7728,535.9289,7074.0
2024-10-30 11:40:00,546.96,547.44,546.94,547.23,3955.0,535.8799,536.3502,535.8603,536.1444,3955.0
2024-10-30 11:50:00,547.1,547.88,547.1,547.81,8554.0,536.0171,536.7813,536.0171,536.7127,8554.0
2024-10-30 12:00:00,547.74,548.35,547.74,548.06,6888.0,536.6441,537.2417,536.6441,536.9576,6888.0
2024-10-30 12:10:00,548.04,548.22,547.76,547.77,3139.0,536.938,537.1144,536.6637,536.6735,3139.0
2024-10-30 12:20:00,548.0,548.12,547.8,548.01,2476.0,536.8988,537.0164,536.7029,536.9086,2476.0
2024-10-30 12:30:00,547.81,547.82,547.34,547.69,4115.0,536.7127,536.7225,536.2522,536.5951,4115.0
2024-10-30 12:40:00,547.45,547.84,547.42,547.76,6532.0,536.36,536.7421,536.3306,536.6637,6532.0
2024-10-30 12:50:00,547.64,548.78,547.64,548.49,17794.0,536.5461,537.663,536.5461,537.3789,17794.0
2024-10-30 13:00:00,548.69,549.59,548.43,549.3,10273.0,537.5749,538.4566,537.3201,538.1725,10273.0
2024-10-30 13:10:00,549.34,549.89,548.8,549.79,12429.0,538.2117,538.7505,537.6826,538.6526,12429.0
2024-10-30 13:20:00,549.71,551.01,549.42,550.99,18042.0,538.5742,539.8479,538.2901,539.8283,18042.0
2024-10-30 13:30:00,550.82,551.26,550.01,550.81,7918.0,539.6617,540.0928,538.8681,539.6519,7918.0
2024-10-30 13:40:00,550.88,550.95,549.52,549.52,4663.0,539.7205,539.7891,538.388,538.388,4663.0
2024-10-30 13:50:00,549.43,549.43,548.58,548.97,6553.0,538.2999,538.2999,537.4671,537.8492,6553.0
2024-10-30 14:00:00,549.03,549.21,548.0,548.57,9580.0,537.908,538.0843,536.8988,537.4573,9580.0
2024-10-30 14:10:00,548.35,548.38,547.76,547.81,7195.0,537.2417,537.2711,536.6637,536.7127,7195.0
2024-10-30 14:20:00,547.93,547.94,546.58,546.58,5336.0,536.8302,536.84,535.5076,535.5076,5336.0
2024-10-30 14:30:00,546.58,546.83,545.99,546.25,8222.0,535.5076,535.7525,534.9295,535.1843,8222.0
2024-10-30 14:40:00,546.15,546.7,545.58,546.69,7820.0,535.0863,535.6252,534.5279,535.6154,7820.0
2024-10-30 14:50:00,546.69,546.81,546.4,546.6,4756.0,535.6154,535.7329,535.3312,535.5272,4756.0
2024-10-30 15:00:00,546.5,546.98,546.46,546.74,5247.0,535.4292,535.8995,535.39,535.6644,5247.0
2024-10-30 15:10:00,546.95,547.09,546.51,546.64,7878.0,535.8701,536.0073,535.439,535.5664,7878.0
2024-10-30 15:20:00,546.78,547.29,546.78,546.85,6835.0,535.7035,536.2032,535.7035,535.7721,6835.0
2024-10-30 15:30:00,546.86,547.15,546.61,546.99,8888.0,535.7819,536.066,535.537,535.9093,8888.0
2024-10-30 15:40:00,546.95,547.05,546.43,546.7,15476.0,535.8701,535.9681,535.3606,535.6252,15476.0
2024-10-30 15:50:00,546.39,546.99,545.42,546.23,52647.0,535.3214,535.9093,534.3711,535.1647,52647.0
2024-10-31 09:30:00,547.04,547.04,543.0,544.0,19017.0,535.9583,535.9583,532.0001,532.9799,19017.0
2024-10-31 09:40:00,544.5,545.33,542.67,543.17,9358.0,533.4697,534.2829,531.6768,532.1667,9358.0
2024-10-31 09:50:00,544.5,548.27,544.09,548.05,17194.0,533.4697,537.1634,533.068,536.9478,17194.0
2024-10-31 10:00:00,547.81,549.45,546.63,547.59,12383.0,536.7127,538.3195,535.5566,536.4971,12383.0
2024-10-31 10:10:00,547.6,548.64,547.05,548.02,12444.0,536.5069,537.5259,535.9681,536.9184,12444.0
2024-10-31 10:20:00,548.02,548.02,546.63,547.29,7860.0,536.9184,536.9184,535.5566,536.2032,7860.0
2024-10-31 10:30:00,547.29,548.38,546.94,547.55,6088.0,536.2032,537.2711,535.8603,536.4579,6088.0
2024-10-31 10:40:00,547.0,547.66,545.36,546.49,13051.0,535.9191,536.5657,534.3123,535.4194,13051.0
2024-10-31 10:50:00,546.5,546.94,546.04,546.64,6732.0,535.4292,535.8603,534.9785,535.5664,6732.0
2024-10-31 11:00:00,546.64,546.76,545.61,545.74,8132.0,535.5664,535.6839,534.5572,534.6846,8132.0
2024-10-31 11:10:00,546.19,547.69,545.93,546.95,4171.0,535.1255,536.5951,534.8708,535.8701,4171.0
2024-10-31 11:20:00,546.95,547.51,546.25,546.44,5135.0,535.8701,536.4188,535.1843,535.3704,5135.0
2024-10-31 11:30:00,546.83,547.7,546.76,547.7,6112.0,535.7525,536.6049,535.6839,536.6049,6112.0
2024-10-31 11:40:00,547.5,547.5,547.01,547.17,1806.0,536.409,536.409,535.9289,536.0856,1806.0
2024-10-31 11:50:00,547.41,547.46,546.74,547.01,4589.0,536.3208,536.3698,535.6644,535.9289,4589.0
2024-10-31 12:00:00,546.81,547.05,546.1,546.2,4167.0,535.7329,535.9681,535.0373,535.1353,4167.0
2024-10-31 12:10:00,546.0,546.34,545.89,546.03,4140.0,534.9393,535.2725,534.8316,534.9687,4140.0
2024-10-31 12:20:00,546.25,547.45,546.15,547.45,8514.0,535.1843,536.36,535.0863,536.36,8514.0
2024-10-31 12:30:00,547.22,547.67,546.8,547.67,7471.0,536.1346,536.5755,535.7231,536.5755,7471.0
2024-10-31 12:40:00,547.61,547.62,547.14,547.52,6670.0,536.5167,536.5265,536.0563,536.4286,6670.0
2024-10-31 12:50:00,547.49,548.06,547.01,547.82,7911.0,536.3992,536.9576,535.9289,536.7225,7911.0
2024-10-31 13:00:00,548.05,548.24,547.82,547.99,3921.0,536.9478,537.134,536.7225,536.889,3921.0
2024-10-31 13:10:00,547.99,548.61,547.82,548.44,6485.0,536.889,537.4965,536.7225,537.3299,6485.0
2024-10-31 13:20:00,548.43,548.46,548.15,548.27,3947.0,537.3201,537.3495,537.0458,537.1634,3947.0
2024-10-31 13:30:00,548.27,548.27,547.46,548.02,6328.0,537.1634,537.1634,536.3698,536.9184,6328.0
2024-10-31 13:40:00,547.79,547.79,547.02,547.06,3549.0,536.6931,536.6931,535.9387,535.9779,3549.0
2024-10-31 13:50:00,547.27,547.87,546.83,547.51,5521.0,536.1836,536.7715,535.7525,536.4188,5521.0
2024-10-31 14:00:00,547.51,547.51,546.55,546.8,6064.0,536.4188,536.4188,535.4782,535.7231,6064.0
2024-10-31 14:10:00,546.9,547.23,546.78,546.8,4850.0,535.8211,536.1444,535.7035,535.7231,4850.0
2024-10-31 14:20:00,546.87,547.56,546.87,547.4,5784.0,535.7917,536.4677,535.7917,536.311,5784.0
2024-10-31 14:30:00,547.4,551.68,547.34,551.45,28441.0,536.311,540.5043,536.2522,540.2789,28441.0
2024-10-31 14:40:00,551.02,551.11,549.25,550.37,20816.0,539.8577,539.9458,538.1235,539.2208,20816.0
2024-10-31 14:50:00,550.3,550.55,549.24,550.54,12995.0,539.1522,539.3972,538.1137,539.3874,12995.0
2024-10-31 15:00:00,550.21,550.29,549.54,549.67,9402.0,539.0641,539.1424,538.4076,538.535,9402.0
2024-10-31 15:10:00,549.67,549.67,548.48,548.75,10048.0,538.535,538.535,537.3691,537.6336,10048.0
2024-10-31 15:20:00,548.93,548.97,547.95,548.0,14461.0,537.81,537.8492,536.8498,536.8988,14461.0
2024-10-31 15:30:00,547.87,547.87,546.0,546.16,8330.0,536.7715,536.7715,534.9393,535.0961,8330.0
2024-10-31 15:40:00,546.0,547.73,546.0,547.42,14957.0,534.9393,536.6343,534.9393,536.3306,14957.0
2024-10-31 15:50:00,547.72,547.72,545.5,546.45,78129.0,536.6245,536.6245,534.4495,535.3802,78129.0
2024-11-01 09:30:00,548.0,549.0,546.34,547.8,19702.0,536.8988,537.8786,535.2725,536.7029,19702.0
2024-11-01 09:40:00,547.79,548.15,545.7,547.25,7859.0,536.6931,537.0458,534.6454,536.164,7859.0
2024-11-01 09:50:00,547.55,547.95,546.34,546.56,5869.0,536.4579,536.8498,535.2725,535.488,5869.0
2024-11-01 10:00:00,546.16,548.43,546.16,548.27,5941.0,535.0961,537.3201,535.0961,537.1634,5941.0
2024-11-01 10:10:00,548.5,549.27,548.04,548.8,9800.0,537.3887,538.1431,536.938,537.6826,9800.0
2024-11-01 10:20:00,549.33,549.33,548.5,548.5,3883.0,538.2019,538.2019,537.3887,537.3887,3883.0
2024-11-01 10:30:00,549.09,549.09,547.48,548.16,5560.0,537.9667,537.9667,536.3894,537.0556,5560.0
2024-11-01 10:40:00,548.0,548.01,547.04,547.26,5035.0,536.8988,536.9086,535.9583,536.1738,5035.0
2024-11-01 10:50:00,547.56,548.37,547.48,548.32,6855.0,536.4677,537.2613,536.3894,537.2123,6855.0
2024-11-01 11:00:00,547.88,548.07,547.17,547.17,3662.0,536.7813,536.9674,536.0856,536.0856,3662.0
2024-11-01 11:10:00,547.38,548.18,547.38,547.7,8327.0,536.2914,537.0752,536.2914,536.6049,8327.0
2024-11-01 11:20:00,547.81,547.81,546.47,547.0,4439.0,536.7127,536.7127,535.3998,535.9191,4439.0
2024-11-01 11:30:00,546.68,546.91,546.12,546.23,3689.0,535.6056,535.8309,535.0569,535.1647,3689.0
2024-11-01 11:40:00,546.17,546.35,545.8,545.8,2814.0,535.1059,535.2823,534.7434,534.7434,2814.0
2024-11-01 11:50:00,545.44,545.44,544.72,545.24,10379.0,534.3907,534.3907,533.6853,534.1947,10379.0
2024-11-01 12:00:00,545.26,545.27,544.74,544.83,3232.0,534.2143,534.2241,533.7049,533.793,3232.0
2024-11-01 12:10:00,544.83,545.63,544.72,545.48,5373.0,533.793,534.5768,533.6853,534.4299,5373.0
2024-11-01 12:20:00,545.54,545.85,545.4,545.85,3166.0,534.4887,534.7924,534.3515,534.7924,3166.0
2024-11-01 12:30:00,545.77,546.72,545.52,546.42,3234.0,534.714,535.6448,534.4691,535.3508,3234.0
2024-11-01 12:40:00,546.5,546.6,545.78,546.38,9035.0,535.4292,535.5272,534.7238,535.3116,9035.0
2024-11-01 12:50:00,546.38,546.5,546.02,546.09,3045.0,535.3116,535.4292,534.9589,535.0275,3045.0
2024-11-01 13:00:00,546.02,546.03,545.42,545.42,5376.0,534.9589,534.9687,534.3711,534.3711,5376.0
2024-11-01 13:10:00,545.41,545.48,545.0,545.33,5366.0,534.3613,534.4299,533.9596,534.2829,5366.0
2024-11-01 13:20:00,545.3,545.49,545.1,545.42,2766.0,534.2535,534.4397,534.0576,534.3711,2766.0
2024-11-01 13:30:00,545.41,545.41,544.63,544.78,5447.0,534.3613,534.3613,533.5971,533.7441,5447.0
2024-11-01 13:40:00,544.62,545.38,544.62,545.24,10566.0,533.5873,534.3319,533.5873,534.1947,10566.0
2024-11-01 13:50:00,545.38,545.88,545.14,545.28,5328.0,534.3319,534.8218,534.0968,534.2339,5328.0
2024-11-01 14:00:00,545.07,545.36,544.99,545.15,8899.0,534.0282,534.3123,533.9498,534.1066,8899.0
2024-11-01 14:10:00,545.15,545.15,544.68,544.88,12150.0,534.1066,534.1066,533.6461,533.842,12150.0
2024-11-01 14:20:00,544.75,545.28,544.75,545.22,4104.0,533.7147,534.2339,533.7147,534.1751,4104.0
2024-11-01 14:30:00,545.25,545.97,545.24,545.96,3465.0,534.2045,534.91,534.1947,534.9002,3465.0
2024-11-01 14:40:00,546.18,546.81,545.99,546.65,5178.0,535.1157,535.7329,534.9295,535.5762,5178.0
2024-11-01 14:50:00,546.65,546.66,545.9,545.9,6063.0,535.5762,535.586,534.8414,534.8414,6063.0
2024-11-01 15:00:00,545.9,546.78,545.86,546.78,3013.0,534.8414,535.7035,534.8022,535.7035,3013.0
2024-11-01 15:10:00,546.69,547.4,546.43,547.39,16527.0,535.6154,536.311,535.3606,536.3012,16527.0
2024-11-01 15:20:00,547.27,547.37,546.16,546.39,9620.0,536.1836,536.2816,535.0961,535.3214,9620.0
2024-11-01 15:30:00,546.07,546.27,545.26,545.33,6343.0,535.0079,535.2039,534.2143,534.2829,6343.0
2024-11-01 15:40:00,545.39,545.96,545.3,545.53,12025.0,534.3417,534.9002,534.2535,534.4789,12025.0
2024-11-01 15:50:00,545.53,545.94,544.66,545.51,39329.0,534.4789,534.8806,533.6265,534.4593,39329.0
2024-11-04 09:30:00,545.7,548.81,545.46,547.72,24210.0,534.6454,537.6924,534.4103,536.6245,24210.0
2024-11-04 09:40:00,547.47,548.22,547.02,547.65,4768.0,536.3796,537.1144,535.9387,536.5559,4768.0
2024-11-04 09:50:00,547.4,548.12,546.86,547.01,7473.0,536.311,537.0164,535.7819,535.9289,7473.0
2024-11-04 10:00:00,547.01,547.37,546.47,546.47,5031.0,535.9289,536.2816,535.3998,535.3998,5031.0
2024-11-04 10:10:00,546.74,546.74,545.54,545.87,7889.0,535.6644,535.6644,534.4887,534.812,7889.0
2024-11-04 10:20:00,545.46,545.64,544.45,544.72,8697.0,534.4103,534.5866,533.4207,533.6853,8697.0
2024-11-04 10:30:00,544.45,544.68,543.33,543.61,12703.0,533.4207,533.6461,532.3234,532.5978,12703.0
2024-11-04 10:40:00,543.54,544.06,542.02,542.84,11991.0,532.5292,533.0386,531.04,531.8434,11991.0
2024-11-04 10:50:00,542.64,543.42,542.48,542.48,4288.0,531.6474,532.4116,531.4907,531.4907,4288.0
2024-11-04 11:00:00,542.07,542.95,541.9,542.63,6159.0,531.089,531.9511,530.9224,531.6376,6159.0
2024-11-04 11:10:00,542.63,542.64,541.94,542.43,5190.0,531.6376,531.6474,530.9616,531.4417,5190.0
2024-11-04 11:20:00,542.45,543.16,542.25,542.33,4347.0,531.4613,532.1569,531.2653,531.3437,4347.0
2024-11-04 11:30:00,542.18,542.22,540.75,541.19,5944.0,531.1967,531.2359,529.7957,530.2268,5944.0
2024-11-04 11:40:00,541.06,541.53,540.55,540.55,10232.0,530.0994,530.5599,529.5997,529.5997,10232.0
2024-11-04 11:50:00,540.77,541.29,540.41,541.28,8431.0,529.8153,530.3248,529.4626,530.315,8431.0
2024-11-04 12:00:00,541.29,541.45,540.7,541.1,6592.0,530.3248,530.4815,529.7467,530.1386,6592.0
2024-11-04 12:10:00,541.27,542.52,541.27,542.45,5147.0,530.3052,531.5298,530.3052,531.4613,5147.0
2024-11-04 12:20:00,542.38,542.64,542.37,542.5,2730.0,531.3927,531.6474,531.3829,531.5102,2730.0
2024-11-04 12:30:00,542.86,542.97,542.63,542.7,1989.0,531.863,531.9707,531.6376,531.7062,1989.0
2024-11-04 12:40:00,542.96,543.24,542.96,543.24,3524.0,531.9609,532.2353,531.9609,532.2353,3524.0
2024-11-04 12:50:00,543.35,543.88,543.25,543.25,6537.0,532.343,532.8623,532.2451,532.2451,6537.0
2024-11-04 13:00:00,543.13,543.43,542.67,542.88,5024.0,532.1275,532.4214,531.6768,531.8825,5024.0
2024-11-04 13:10:00,542.9,545.0,542.9,544.51,6812.0,531.9021,533.9596,531.9021,533.4795,6812.0
2024-11-04 13:20:00,544.67,544.79,544.37,544.54,6545.0,533.6363,533.7539,533.3424,533.5089,6545.0
2024-11-04 13:30:00,544.5,544.73,544.41,544.67,3837.0,533.4697,533.6951,533.3816,533.6363,3837.0
2024-11-04 13:40:00,544.67,545.09,544.56,544.75,2835.0,533.6363,534.0478,533.5285,533.7147,2835.0
2024-11-04 13:50:00,544.75,544.75,544.37,544.5,2101.0,533.7147,533.7147,533.3424,533.4697,2101.0
2024-11-04 14:00:00,544.29,544.57,543.91,544.43,7399.0,533.264,533.5383,532.8917,533.4012,7399.0
2024-11-04 14:10:00,544.43,544.63,543.77,543.77,3620.0,533.4012,533.5971,532.7545,532.7545,3620.0
2024-11-04 14:20:00,543.77,543.78,543.2,543.37,3547.0,532.7545,532.7643,532.1961,532.3626,3547.0
2024-11-04 14:30:00,543.37,543.85,543.02,543.8,3853.0,532.3626,532.8329,532.0197,532.7839,3853.0
2024-11-04 14:40:00,543.8,543.8,543.05,543.3,4135.0,532.7839,532.7839,532.0491,532.294,4135.0
2024-11-04 14:50:00,543.3,543.46,543.08,543.14,4465.0,532.294,532.4508,532.0785,532.1373,4465.0
2024-11-04 15:00:00,542.96,543.17,542.95,543.0,2824.0,531.9609,532.1667,531.9511,532.0001,2824.0
2024-11-04 15:10:00,543.0,543.67,542.83,543.61,4483.0,532.0001,532.6565,531.8336,532.5978,4483.0
2024-11-04 15:20:00,543.71,543.91,543.17,543.53,7504.0,532.6957,532.8917,532.1667,532.5194,7504.0
2024-11-04 15:30:00,543.53,544.36,543.31,544.3,10601.0,532.5194,533.3326,532.3038,533.2738,10601.0
2024-11-04 15:40:00,544.41,544.41,543.72,543.79,7406.0,533.3816,533.3816,532.7055,532.7741,7406.0
2024-11-04 15:50:00,543.91,543.91,542.39,543.28,47973.0,532.8917,532.8917,531.4025,532.2744,47973.0
2024-11-05 09:30:00,545.0,545.0,542.0,544.29,18761.0,533.9596,533.9596,531.0204,533.264,18761.0
2024-11-05 09:40:00,544.16,544.65,543.38,543.9,4020.0,533.1366,533.6167,532.3724,532.8819,4020.0
2024-11-05 09:50:00,543.67,544.35,543.13,544.11,5371.0,532.6565,533.3228,532.1275,533.0876,5371.0
2024-11-05 10:00:00,544.29,544.74,543.25,544.28,4851.0,533.264,533.7049,532.2451,533.2542,4851.0
2024-11-05 10:10:00,544.59,545.26,544.36,544.57,5532.0,533.5579,534.2143,533.3326,533.5383,5532.0
2024-11-05 10:20:00,544.75,545.78,544.23,545.11,7925.0,533.7147,534.7238,533.2052,534.0674,7925.0
2024-11-05 10:30:00,545.49,545.83,545.04,545.48,5652.0,534.4397,534.7728,533.9988,534.4299,5652.0
2024-11-05 10:40:00,545.59,545.59,544.78,545.1,3030.0,534.5377,534.5377,533.7441,534.0576,3030.0
2024-11-05 10:50:00,544.95,545.48,544.66,544.89,3059.0,533.9106,534.4299,533.6265,533.8518,3059.0
2024-11-05 11:00:00,544.89,545.19,544.26,544.57,2798.0,533.8518,534.1458,533.2346,533.5383,2798.0
2024-11-05 11:10:00,544.58,544.62,544.0,544.32,8719.0,533.5481,533.5873,532.9799,533.2934,8719.0
2024-11-05 11:20:00,544.31,544.63,543.95,544.63,4971.0,533.2836,533.5971,532.9309,533.5971,4971.0
2024-11-05 11:30:00,544.45,544.49,543.87,543.91,3943.0,533.4207,533.4599,532.8525,532.8917,3943.0
2024-11-05 11:40:00,544.19,544.46,543.99,544.38,2413.0,533.166,533.4305,532.9701,533.3522,2413.0
2024-11-05 11:50:00,544.1,544.31,543.64,544.11,3093.0,533.0778,533.2836,532.6272,533.0876,3093.0
2024-11-05 12:00:00,543.98,544.74,543.97,544.33,4520.0,532.9603,533.7049,532.9505,533.3032,4520.0
2024-11-05 12:10:00,544.33,544.43,544.04,544.21,2201.0,533.3032,533.4012,533.0191,533.1856,2201.0
2024-11-05 12:20:00,544.21,544.57,544.21,544.47,3479.0,533.1856,533.5383,533.1856,533.4403,3479.0
2024-11-05 12:30:00,544.27,544.83,544.27,544.82,2673.0,533.2444,533.793,533.2444,533.7832,2673.0
2024-11-05 12:40:00,544.82,544.82,544.35,544.53,1795.0,533.7832,533.7832,533.3228,533.4991,1795.0
2024-11-05 12:50:00,544.63,544.74,544.2,544.57,3630.0,533.5971,533.7049,533.1758,533.5383,3630.0
2024-11-05 13:00:00,544.54,544.96,544.27,544.96,3217.0,533.5089,533.9204,533.2444,533.9204,3217.0
2024-11-05 13:10:00,544.7,544.8,544.39,544.39,5961.0,533.6657,533.7637,533.362,533.362,5961.0
2024-11-05 13:20:00,544.5,544.5,543.96,544.02,6526.0,533.4697,533.4697,532.9407,532.9995,6526.0
2024-11-05 13:30:00,544.13,544.37,543.94,544.35,10359.0,533.1072,533.3424,532.9211,533.3228,10359.0
2024-11-05 13:40:00,544.36,544.73,544.32,544.32,5125.0,533.3326,533.6951,533.2934,533.2934,5125.0
2024-11-05 13:50:00,544.28,545.24,544.16,544.94,5745.0,533.2542,534.1947,533.1366,533.9008,5745.0
2024-11-05 14:00:00,545.25,545.53,545.15,545.27,2045.0,534.2045,534.4789,534.1066,534.2241,2045.0
2024-11-05 14:10:00,545.25,545.28,544.39,544.39,6446.0,534.2045,534.2339,533.362,533.362,6446.0
2024-11-05 14:20:00,544.57,544.61,544.25,544.27,11714.0,533.5383,533.5775,533.2248,533.2444,11714.0
2024-11-05 14:30:00,544.21,544.91,544.21,544.9,8101.0,533.1856,533.8714,533.1856,533.8616,8101.0
2024-11-05 14:40:00,544.99,545.25,544.67,544.67,8464.0,533.9498,534.2045,533.6363,533.6363,8464.0
2024-11-05 14:50:00,544.83,545.7,544.42,545.64,8683.0,533.793,534.6454,533.3914,534.5866,8683.0
2024-11-05 15:00:00,545.7,545.7,545.23,545.45,6347.0,534.6454,534.6454,534.1849,534.4005,6347.0
2024-11-05 15:10:00,545.58,545.67,545.11,545.11,4690.0,534.5279,534.616,534.0674,534.0674,4690.0
2024-11-05 15:20:00,545.11,545.62,544.94,545.42,5061.0,534.0674,534.567,533.9008,534.3711,5061.0
2024-11-05 15:30:00,545.65,546.39,545.65,546.06,10676.0,534.5964,535.3214,534.5964,534.9981,10676.0
2024-11-05 15:40:00,546.05,546.2,545.84,545.85,6033.0,534.9883,535.1353,534.7826,534.7924,6033.0
2024-11-05 15:50:00,545.85,547.17,545.84,546.96,33288.0,534.7924,536.0856,534.7826,535.8799,33288.0
2024-11-06 09:30:00,561.4,561.75,540.0,541.69,118021.0,550.0274,550.3703,529.0609,530.7167,118021.0
2024-11-06 09:40:00,541.44,548.98,540.8,547.44,37829.0,530.4717,537.859,529.8447,536.3502,37829.0
2024-11-06 09:50:00,547.44,550.73,546.39,547.83,29865.0,536.3502,539.5735,535.3214,536.7323,29865.0
2024-11-06 10:00:00,548.31,551.1,547.51,551.0,21756.0,537.2026,539.936,536.4188,539.8381,21756.0
2024-11-06 10:10:00,550.97,553.12,550.5,552.38,24521.0,539.8087,541.9151,539.3482,541.1901,24521.0
2024-11-06 10:20:00,552.38,553.16,550.79,551.52,23829.0,541.1901,541.9543,539.6323,540.3475,23829.0
2024-11-06 10:30:00,551.66,551.71,548.21,548.63,24080.0,540.4847,540.5337,537.1046,537.5161,24080.0
2024-11-06 10:40:00,548.94,549.71,548.13,548.94,17551.0,537.8198,538.5742,537.0262,537.8198,17551.0
2024-11-06 10:50:00,548.44,549.49,546.93,548.84,16415.0,537.3299,538.3586,535.8505,537.7218,16415.0
2024-11-06 11:00:00,549.19,550.42,548.1,549.79,34519.0,538.0647,539.2698,536.9968,538.6526,34519.0
2024-11-06 11:10:00,550.33,550.33,549.0,550.07,27797.0,539.1816,539.1816,537.8786,538.9269,27797.0
2024-11-06 11:20:00,550.41,552.55,550.41,551.85,24941.0,539.26,541.3567,539.26,540.6708,24941.0
2024-11-06 11:30:00,552.0,552.86,550.99,551.78,14076.0,540.8178,541.6604,539.8283,540.6023,14076.0
2024-11-06 11:40:00,552.11,552.7,551.18,551.52,12275.0,540.9256,541.5036,540.0144,540.3475,12275.0
2024-11-06 11:50:00,551.87,552.7,551.18,552.6,7704.0,540.6904,541.5036,540.0144,541.4056,7704.0
2024-11-06 12:00:00,552.38,553.09,551.84,553.05,7600.0,541.1901,541.8857,540.661,541.8465,7600.0
2024-11-06 12:10:00,552.79,553.91,552.78,553.49,6404.0,541.5918,542.6891,541.582,542.2776,6404.0
2024-11-06 12:20:00,553.75,554.34,553.29,554.27,13319.0,542.5323,543.1104,542.0817,543.0418,13319.0
2024-11-06 12:30:00,554.26,554.51,554.0,554.0,3919.0,543.032,543.277,542.7773,542.7773,3919.0
2024-11-06 12:40:00,554.21,555.41,553.4,554.86,16160.0,542.983,544.1587,542.1894,543.6199,16160.0
2024-11-06 12:50:00,554.76,554.82,552.36,552.36,6391.0,543.5219,543.5807,541.1705,541.1705,6391.0
2024-11-06 13:00:00,552.1,552.2,551.42,551.61,8660.0,540.9158,541.0137,540.2495,540.4357,8660.0
2024-11-06 13:10:00,551.33,551.84,551.07,551.36,6977.0,540.1614,540.661,539.9066,540.1908,6977.0
2024-11-06 13:20:00,551.35,551.48,550.21,550.5,4804.0,540.181,540.3083,539.0641,539.3482,4804.0
2024-11-06 13:30:00,550.75,551.38,550.42,550.8,4086.0,539.5931,540.2104,539.2698,539.6421,4086.0
2024-11-06 13:40:00,550.82,551.29,550.37,551.07,5371.0,539.6617,540.1222,539.2208,539.9066,5371.0
2024-11-06 13:50:00,551.35,551.35,550.0,550.04,7631.0,540.181,540.181,538.8583,538.8975,7631.0
2024-11-06 14:00:00,550.01,550.05,549.07,549.43,7866.0,538.8681,538.9073,537.9472,538.2999,7866.0
2024-11-06 14:10:00,549.55,550.9,549.26,550.81,11671.0,538.4174,539.7401,538.1333,539.6519,11671.0
2024-11-06 14:20:00,550.77,550.9,550.04,550.4,11262.0,539.6127,539.7401,538.8975,539.2502,11262.0
2024-11-06 14:30:00,549.93,551.28,549.93,551.18,7083.0,538.7897,540.1124,538.7897,540.0144,7083.0
2024-11-06 14:40:00,551.04,551.04,550.33,550.52,4523.0,539.8772,539.8772,539.1816,539.3678,4523.0
2024-11-06 14:50:00,550.33,551.4,550.33,551.4,3543.0,539.1816,540.23,539.1816,540.23,3543.0
2024-11-06 15:00:00,551.05,551.46,550.86,551.42,9006.0,539.887,540.2887,539.7009,540.2495,9006.0
2024-11-06 15:10:00,551.46,552.15,551.09,551.93,11983.0,540.2887,540.9648,539.9262,540.7492,11983.0
2024-11-06 15:20:00,551.98,552.83,551.92,552.63,14813.0,540.7982,541.631,540.7394,541.435,14813.0
2024-11-06 15:30:00,552.63,553.35,552.3,552.56,19597.0,541.435,542.1405,541.1117,541.3665,19597.0
2024-11-06 15:40:00,552.35,552.7,551.06,552.2,23403.0,541.1607,541.5036,539.8968,541.0137,23403.0
2024-11-06 15:50:00,552.37,552.8,551.24,551.67,46255.0,541.1803,541.6016,540.0732,540.4945,46255.0
2024-11-07 09:30:00,555.0,557.0,553.0,553.0,28538.0,543.757,545.7165,541.7975,541.7975,28538.0
2024-11-07 09:40:00,553.57,553.57,551.52,552.19,13090.0,542.356,542.356,540.3475,541.004,13090.0
2024-11-07 09:50:00,552.64,553.1,552.29,552.85,13604.0,541.4448,541.8955,541.1019,541.6506,13604.0
2024-11-07 10:00:00,553.0,554.25,553.0,553.56,14516.0,541.7975,543.0222,541.7975,542.3462,14516.0
2024-11-07 10:10:00,553.56,554.25,552.31,552.31,16422.0,542.3462,543.0222,541.1215,541.1215,16422.0
2024-11-07 10:20:00,553.0,553.17,551.6,551.85,3964.0,541.7975,541.9641,540.4259,540.6708,3964.0
2024-11-07 10:30:00,551.95,552.35,551.52,552.11,4324.0,540.7688,541.1607,540.3475,540.9256,4324.0
2024-11-07 10:40:00,552.25,553.0,552.24,552.77,5196.0,541.0627,541.7975,541.0529,541.5722,5196.0
2024-11-07 10:50:00,552.59,553.0,552.21,552.45,4107.0,541.3958,541.7975,541.0235,541.2587,4107.0
2024-11-07 11:00:00,552.79,552.81,552.04,552.44,3817.0,541.5918,541.6114,540.857,541.2489,3817.0
2024-11-07 11:10:00,552.44,552.44,551.52,551.91,5059.0,541.2489,541.2489,540.3475,540.7296,5059.0
2024-11-07 11:20:00,551.47,551.78,550.96,551.67,9472.0,540.2985,540.6023,539.7989,540.4945,9472.0
2024-11-07 11:30:00,551.99,552.62,551.7,551.98,4610.0,540.808,541.4252,540.5239,540.7982,4610.0
2024-11-07 11:40:00,551.83,551.83,550.86,550.87,2050.0,540.6512,540.6512,539.7009,539.7107,2050.0
2024-11-07 11:50:00,550.69,551.0,550.42,550.64,3972.0,539.5343,539.8381,539.2698,539.4854,3972.0
2024-11-07 12:00:00,550.7,551.01,550.55,550.84,4716.0,539.5441,539.8479,539.3972,539.6813,4716.0
2024-11-07 12:10:00,551.02,551.11,550.7,550.94,4647.0,539.8577,539.9458,539.5441,539.7793,4647.0
2024-11-07 12:20:00,551.0,551.62,550.97,551.43,3859.0,539.8381,540.4455,539.8087,540.2593,3859.0
2024-11-07 12:30:00,551.62,551.88,551.59,551.68,4645.0,540.4455,540.7002,540.4161,540.5043,4645.0
2024-11-07 12:40:00,551.68,551.78,551.5,551.66,2234.0,540.5043,540.6023,540.3279,540.4847,2234.0
2024-11-07 12:50:00,551.51,552.28,551.51,552.27,3902.0,540.3377,541.0921,540.3377,541.0823,3902.0
2024-11-07 13:00:00,552.25,552.42,551.56,551.56,3212.0,541.0627,541.2293,540.3867,540.3867,3212.0
2024-11-07 13:10:00,551.85,552.2,551.64,551.97,3680.0,540.6708,541.0137,540.4651,540.7884,3680.0
2024-11-07 13:20:00,552.01,552.01,551.2,551.37,3712.0,540.8276,540.8276,540.034,540.2006,3712.0
2024-11-07 13:30:00,551.32,551.32,550.98,551.08,2765.0,540.1516,540.1516,539.8185,539.9164,2765.0
2024-11-07 13:40:00,551.04,551.57,551.0,551.1,9427.0,539.8772,540.3965,539.8381,539.936,9427.0
2024-11-07 13:50:00,551.27,551.43,550.7,550.92,3560.0,540.1026,540.2593,539.5441,539.7597,3560.0
2024-11-07 14:00:00,550.61,550.7,549.67,550.15,10452.0,539.456,539.5441,538.535,539.0053,10452.0
2024-11-07 14:10:00,550.15,550.88,549.79,550.22,6945.0,539.0053,539.7205,538.6526,539.0739,6945.0
2024-11-07 14:20:00,550.19,550.94,549.97,550.85,3053.0,539.0445,539.7793,538.8289,539.6911,3053.0
2024-11-07 14:30:00,550.68,551.26,550.68,551.08,3955.0,539.5245,540.0928,539.5245,539.9164,3955.0
2024-11-07 14:40:00,551.2,551.73,551.08,551.68,3003.0,540.034,540.5533,539.9164,540.5043,3003.0
2024-11-07 14:50:00,551.63,551.63,551.0,551.28,3294.0,540.4553,540.4553,539.8381,540.1124,3294.0
2024-11-07 15:00:00,551.37,551.84,551.26,551.67,4692.0,540.2006,540.661,540.0928,540.4945,4692.0
2024-11-07 15:10:00,551.88,552.69,551.86,552.61,5281.0,540.7002,541.4938,540.6806,541.4154,5281.0
2024-11-07 15:20:00,552.9,553.0,551.79,551.79,6566.0,541.6996,541.7975,540.6121,540.6121,6566.0
2024-11-07 15:30:00,552.02,552.64,551.7,551.87,6256.0,540.8374,541.4448,540.5239,540.6904,6256.0
2024-11-07 15:40:00,551.82,552.14,551.62,551.79,7553.0,540.6414,540.955,540.4455,540.6121,7553.0
2024-11-07 15:50:00,551.79,552.06,551.17,551.95,29841.0,540.6121,540.8766,540.0046,540.7688,29841.0
2024-11-08 09:30:00,555.47,560.64,554.72,560.05,39732.0,544.2175,549.2828,543.4827,548.7047,39732.0
2024-11-08 09:40:00,560.1,562.88,559.86,562.69,25629.0,548.7537,551.4774,548.5186,551.2912,25629.0
2024-11-08 09:50:00,562.69,564.11,561.57,561.89,21328.0,551.2912,552.6825,550.1939,550.5075,21328.0
2024-11-08 10:00:00,561.63,563.41,561.02,563.35,14671.0,550.2527,551.9967,549.6551,551.9379,14671.0
2024-11-08 10:10:00,563.03,563.39,561.89,562.55,10231.0,551.6244,551.9771,550.5075,551.1541,10231.0
2024-11-08 10:20:00,562.52,563.52,561.93,562.22,13600.0,551.1247,552.1044,550.5466,550.8308,13600.0
2024-11-08 10:30:00,562.22,563.56,562.22,563.14,20254.0,550.8308,552.1436,550.8308,551.7321,20254.0
2024-11-08 10:40:00,563.14,563.83,562.0,562.38,7524.0,551.7321,552.4082,550.6152,550.9875,7524.0
2024-11-08 10:50:00,562.17,563.96,562.17,563.73,6668.0,550.7818,552.5355,550.7818,552.3102,6668.0
2024-11-08 11:00:00,563.59,565.27,563.34,565.25,19712.0,552.173,553.819,551.9281,553.7994,19712.0
2024-11-08 11:10:00,565.06,565.25,563.9,563.99,5261.0,553.6132,553.7994,552.4767,552.5649,5261.0
2024-11-08 11:20:00,564.12,564.18,562.83,563.02,5842.0,552.6923,552.7511,551.4284,551.6146,5842.0
2024-11-08 11:30:00,562.85,563.76,562.85,563.63,2921.0,551.448,552.3396,551.448,552.2122,2921.0
2024-11-08 11:40:00,563.64,564.11,562.94,564.1,2629.0,552.222,552.6825,551.5362,552.6727,2629.0
2024-11-08 11:50:00,564.25,565.34,564.02,564.49,7920.0,552.8196,553.8876,552.5943,553.0548,7920.0
2024-11-08 12:00:00,564.54,564.83,564.0,564.12,7955.0,553.1038,553.3879,552.5747,552.6923,7955.0
2024-11-08 12:10:00,564.42,564.92,564.01,564.06,10067.0,552.9862,553.4761,552.5845,552.6335,10067.0
2024-11-08 12:20:00,564.32,564.71,563.95,564.35,7262.0,552.8882,553.2703,552.5257,552.9176,7262.0
2024-11-08 12:30:00,564.35,564.79,564.14,564.5,6766.0,552.9176,553.3487,552.7119,553.0646,6766.0
2024-11-08 12:40:00,564.5,565.0,564.5,564.78,11415.0,553.0646,553.5545,553.0646,553.3389,11415.0
2024-11-08 12:50:00,564.73,565.01,564.56,564.78,9876.0,553.2899,553.5642,553.1234,553.3389,9876.0
2024-11-08 13:00:00,564.78,565.9,564.78,565.63,10802.0,553.3389,554.4362,553.3389,554.1717,10802.0
2024-11-08 13:10:00,565.63,566.1,565.17,565.63,19621.0,554.1717,554.6322,553.721,554.1717,19621.0
2024-11-08 13:20:00,566.12,566.12,565.26,565.57,4935.0,554.6518,554.6518,553.8092,554.1129,4935.0
2024-11-08 13:30:00,565.32,566.16,565.23,565.65,11752.0,553.868,554.691,553.7798,554.1913,11752.0
2024-11-08 13:40:00,566.01,566.55,565.62,566.06,9270.0,554.544,555.0731,554.1619,554.593,9270.0
2024-11-08 13:50:00,566.07,566.45,565.53,566.44,6164.0,554.6028,554.9751,554.0737,554.9653,6164.0
2024-11-08 14:00:00,566.45,566.57,566.0,566.38,4004.0,554.9751,555.0926,554.5342,554.9065,4004.0
2024-11-08 14:10:00,566.46,566.75,566.02,566.42,9602.0,554.9849,555.269,554.5538,554.9457,9602.0
2024-11-08 14:20:00,566.64,566.65,566.2,566.48,8887.0,555.1612,555.171,554.7301,555.0045,8887.0
2024-11-08 14:30:00,566.48,566.81,566.46,566.81,7987.0,555.0045,555.3278,554.9849,555.3278,7987.0
2024-11-08 14:40:00,566.59,566.75,565.66,565.7,7288.0,555.1122,555.269,554.2011,554.2403,7288.0
2024-11-08 14:50:00,565.66,566.19,565.58,565.72,10353.0,554.2011,554.7203,554.1227,554.2599,10353.0
2024-11-08 15:00:00,565.61,566.5,565.59,566.03,7172.0,554.1521,555.0241,554.1325,554.5636,7172.0
2024-11-08 15:10:00,565.79,565.98,565.24,565.31,13542.0,554.3284,554.5146,553.7896,553.8582,13542.0
2024-11-08 15:20:00,565.22,565.45,564.88,565.45,9155.0,553.77,553.9953,553.4369,553.9953,9155.0
2024-11-08 15:30:00,565.2,565.48,564.86,565.22,12963.0,553.7504,554.0247,553.4173,553.77,12963.0
2024-11-08 15:40:00,565.2,565.52,564.87,564.87,15164.0,553.7504,554.0639,553.4271,553.4271,15164.0
2024-11-08 15:50:00,565.0,565.39,564.33,565.0,59336.0,553.5545,553.9366,552.898,553.5545,59336.0
2024-11-11 09:30:00,570.22,573.95,569.8,573.95,55554.0,558.6687,562.3231,558.2572,562.3231,55554.0
2024-11-11 09:40:00,573.32,573.32,570.95,572.6,17359.0,561.7059,561.7059,559.3839,561.0005,17359.0
2024-11-11 09:50:00,572.56,574.14,571.0,574.14,17294.0,560.9613,562.5093,559.4329,562.5093,17294.0
2024-11-11 10:00:00,573.96,574.7,572.56,572.62,14190.0,562.3329,563.058,560.9613,561.0201,14190.0
2024-11-11 10:10:00,572.11,573.05,571.45,572.13,11554.0,560.5204,561.4414,559.8738,560.54,11554.0
2024-11-11 10:20:00,572.31,572.77,571.82,572.45,8529.0,560.7164,561.167,560.2363,560.8535,8529.0
2024-11-11 10:30:00,572.48,574.18,572.29,574.06,23686.0,560.8829,562.5485,560.6968,562.4309,23686.0
2024-11-11 10:40:00,574.06,574.91,573.8,574.75,8214.0,562.4309,563.2637,562.1762,563.1069,8214.0
2024-11-11 10:50:00,574.58,574.74,574.0,574.05,12292.0,562.9404,563.0971,562.3721,562.4211,12292.0
2024-11-11 11:00:00,574.37,574.49,573.08,573.36,11156.0,562.7346,562.8522,561.4708,561.7451,11156.0
2024-11-11 11:10:00,573.49,574.08,573.01,574.07,5284.0,561.8725,562.4505,561.4022,562.4407,5284.0
2024-11-11 11:20:00,574.07,574.07,573.01,573.6,6211.0,562.4407,562.4407,561.4022,561.9802,6211.0
2024-11-11 11:30:00,573.45,574.42,572.42,573.89,10923.0,561.8333,562.7836,560.8241,562.2644,10923.0
2024-11-11 11:40:00,573.94,574.64,573.94,574.28,10692.0,562.3133,562.9992,562.3133,562.6465,10692.0
2024-11-11 11:50:00,574.28,575.03,574.06,575.0,19631.0,562.6465,563.3813,562.4309,563.3519,19631.0
2024-11-11 12:00:00,574.88,575.01,573.57,573.57,5641.0,563.2343,563.3617,561.9508,561.9508,5641.0
2024-11-11 12:10:00,573.93,574.04,573.67,573.86,6682.0,562.3036,562.4113,562.0488,562.235,6682.0
2024-11-11 12:20:00,573.98,575.57,573.98,575.08,7805.0,562.3525,563.9103,562.3525,563.4303,7805.0
2024-11-11 12:30:00,575.23,575.42,574.59,575.11,3857.0,563.5772,563.7634,562.9502,563.4596,3857.0
2024-11-11 12:40:00,575.35,575.5,574.75,575.5,3936.0,563.6948,563.8417,563.1069,563.8417,3936.0
2024-11-11 12:50:00,575.25,575.8,575.21,575.21,8828.0,563.5968,564.1357,563.5576,563.5576,8828.0
2024-11-11 13:00:00,575.56,576.15,575.24,575.77,8245.0,563.9005,564.4786,563.587,564.1063,8245.0
2024-11-11 13:10:00,575.55,575.9,575.19,575.7,5060.0,563.8907,564.2336,563.538,564.0377,5060.0
2024-11-11 13:20:00,575.67,575.95,575.51,575.81,4016.0,564.0083,564.2826,563.8515,564.1455,4016.0
2024-11-11 13:30:00,575.66,575.77,574.24,574.67,5692.0,563.9985,564.1063,562.6073,563.0286,5692.0
2024-11-11 13:40:00,574.65,574.87,574.41,574.68,4082.0,563.009,563.2245,562.7738,563.0384,4082.0
2024-11-11 13:50:00,574.68,574.72,574.1,574.1,4069.0,563.0384,563.0775,562.4701,562.4701,4069.0
2024-11-11 14:00:00,574.12,574.33,573.43,573.53,4399.0,562.4897,562.6954,561.8137,561.9117,4399.0
2024-11-11 14:10:00,573.35,573.53,572.9,572.9,1977.0,561.7353,561.9117,561.2944,561.2944,1977.0
2024-11-11 14:20:00,573.11,574.71,573.09,574.7,4917.0,561.5002,563.0677,561.4806,563.058,4917.0
2024-11-11 14:30:00,574.63,575.0,574.49,574.86,4604.0,562.9894,563.3519,562.8522,563.2147,4604.0
2024-11-11 14:40:00,574.55,574.69,574.02,574.41,10308.0,562.911,563.0482,562.3917,562.7738,10308.0
2024-11-11 14:50:00,574.24,574.5,573.99,574.11,7687.0,562.6073,562.862,562.3623,562.4799,7687.0
2024-11-11 15:00:00,574.18,574.28,573.36,573.42,4003.0,562.5485,562.6465,561.7451,561.8039,4003.0
2024-11-11 15:10:00,573.58,573.58,573.0,573.43,4418.0,561.9606,561.9606,561.3924,561.8137,4418.0
2024-11-11 15:20:00,573.41,573.71,572.91,573.03,6103.0,561.7941,562.088,561.3042,561.4218,6103.0
2024-11-11 15:30:00,573.1,573.1,572.25,572.69,6708.0,561.4904,561.4904,560.6576,561.0887,6708.0
2024-11-11 15:40:00,572.93,573.09,572.33,572.43,9046.0,561.3238,561.4806,560.736,560.8339,9046.0
2024-11-11 15:50:00,572.36,572.44,570.32,570.58,76157.0,560.7654,560.8437,558.7667,559.0214,76157.0
2024-11-12 09:30:00,574.32,576.43,570.16,570.57,40910.0,562.6857,564.7529,558.6099,559.0116,40910.0
2024-11-12 09:40:00,571.07,571.07,568.09,568.38,9339.0,559.5015,559.5015,556.5819,556.866,9339.0
2024-11-12 09:50:00,568.41,568.86,567.7,567.93,10215.0,556.8954,557.3363,556.1998,556.4251,10215.0
2024-11-12 10:00:00,567.93,568.88,567.21,568.59,8821.0,556.4251,557.3559,555.7197,557.0717,8821.0
2024-11-12 10:10:00,568.66,569.6,568.02,569.41,14350.0,557.1403,558.0613,556.5133,557.8751,14350.0
2024-11-12 10:20:00,569.81,570.03,567.68,567.82,9218.0,558.267,558.4826,556.1802,556.3173,9218.0
2024-11-12 10:30:00,567.95,568.22,566.79,567.68,16605.0,556.4447,556.7092,555.3082,556.1802,16605.0
2024-11-12 10:40:00,567.69,567.94,566.48,566.48,4809.0,556.19,556.4349,555.0045,555.0045,4809.0
2024-11-12 10:50:00,566.9,567.48,566.49,567.37,6752.0,555.416,555.9842,555.0143,555.8764,6752.0
2024-11-12 11:00:00,566.9,567.33,566.44,566.88,3154.0,555.416,555.8373,554.9653,555.3964,3154.0
2024-11-12 11:10:00,567.0,568.0,567.0,567.65,6422.0,555.5139,556.4937,555.5139,556.1508,6422.0
2024-11-12 11:20:00,567.41,567.99,567.18,567.42,3435.0,555.9156,556.4839,555.6903,555.9254,3435.0
2024-11-12 11:30:00,566.92,567.31,566.0,566.62,5145.0,555.4356,555.8177,554.5342,555.1416,5145.0
2024-11-12 11:40:00,566.74,567.22,566.41,566.51,4914.0,555.2592,555.7295,554.9359,555.0339,4914.0
2024-11-12 11:50:00,566.72,566.8,565.8,565.8,7432.0,555.2396,555.318,554.3382,554.3382,7432.0
2024-11-12 12:00:00,565.5,566.04,565.5,565.96,4691.0,554.0443,554.5734,554.0443,554.495,4691.0
2024-11-12 12:10:00,565.55,565.74,564.8,565.28,9371.0,554.0933,554.2795,553.3585,553.8288,9371.0
2024-11-12 12:20:00,565.28,565.42,565.0,565.0,6106.0,553.8288,553.9659,553.5545,553.5545,6106.0
2024-11-12 12:30:00,565.25,565.8,564.8,565.78,6765.0,553.7994,554.3382,553.3585,554.3187,6765.0
2024-11-12 12:40:00,565.89,566.23,565.35,565.5,5729.0,554.4264,554.7595,553.8974,554.0443,5729.0
2024-11-12 12:50:00,565.5,566.39,565.5,565.56,6821.0,554.0443,554.9163,554.0443,554.1031,6821.0
2024-11-12 13:00:00,565.78,566.55,565.58,565.72,7304.0,554.3187,555.0731,554.1227,554.2599,7304.0
2024-11-12 13:10:00,565.9,566.16,565.48,565.72,6724.0,554.4362,554.691,554.0247,554.2599,6724.0
2024-11-12 13:20:00,565.72,566.84,565.72,566.58,6796.0,554.2599,555.3572,554.2599,555.1024,6796.0
2024-11-12 13:30:00,566.58,566.88,566.21,566.7,4988.0,555.1024,555.3964,554.7399,555.22,4988.0
2024-11-12 13:40:00,566.6,566.82,566.01,566.82,6077.0,555.122,555.3376,554.544,555.3376,6077.0
2024-11-12 13:50:00,566.82,567.49,566.55,567.18,4754.0,555.3376,555.994,555.0731,555.6903,4754.0
2024-11-12 14:00:00,567.26,568.0,567.26,567.87,4919.0,555.7687,556.4937,555.7687,556.3663,4919.0
2024-11-12 14:10:00,567.87,568.32,567.55,568.08,4644.0,556.3663,556.8072,556.0528,556.5721,4644.0
2024-11-12 14:20:00,568.08,568.39,567.83,568.09,4004.0,556.5721,556.8758,556.3271,556.5819,4004.0
2024-11-12 14:30:00,567.81,568.01,567.26,567.27,4244.0,556.3075,556.5035,555.7687,555.7785,4244.0
2024-11-12 14:40:00,567.27,568.36,567.27,568.17,15196.0,555.7785,556.8464,555.7785,556.6602,15196.0
2024-11-12 14:50:00,568.16,568.87,568.09,568.51,6085.0,556.6504,557.3461,556.5819,556.9933,6085.0
2024-11-12 15:00:00,568.28,568.28,567.36,567.36,5216.0,556.768,556.768,555.8666,555.8666,5216.0
2024-11-12 15:10:00,567.36,567.85,567.02,567.04,8273.0,555.8666,556.3467,555.5335,555.5531,8273.0
2024-11-12 15:20:00,567.45,567.8,567.04,567.51,7708.0,555.9548,556.2977,555.5531,556.0136,7708.0
2024-11-12 15:30:00,567.61,567.77,567.07,567.35,8733.0,556.1116,556.2683,555.5825,555.8568,8733.0
2024-11-12 15:40:00,567.34,567.56,566.76,566.76,17584.0,555.847,556.0626,555.2788,555.2788,17584.0
2024-11-12 15:50:00,566.95,566.99,565.37,566.13,58656.0,555.4649,555.5041,553.917,554.6616,58656.0
2024-11-13 09:30:00,564.0,565.0,559.01,561.63,36449.0,552.5747,553.5545,547.6858,550.2527,36449.0
2024-11-13 09:40:00,562.17,563.0,561.04,561.5,10365.0,550.7818,551.595,549.6747,550.1254,10365.0
2024-11-13 09:50:00,561.8,561.8,557.01,560.97,20753.0,550.4193,550.4193,545.7263,549.6061,20753.0
2024-11-13 10:00:00,560.72,561.27,558.32,560.17,12132.0,549.3612,549.9,547.0098,548.8223,12132.0
2024-11-13 10:10:00,560.17,560.73,559.14,560.38,11046.0,548.8223,549.371,547.8132,549.028,11046.0
2024-11-13 10:20:00,560.38,560.8,559.57,559.58,9581.0,549.028,549.4395,548.2344,548.2442,9581.0
2024-11-13 10:30:00,559.93,560.07,559.17,559.63,5276.0,548.5872,548.7243,547.8426,548.2932,5276.0
2024-11-13 10:40:00,559.83,560.46,559.56,560.46,9837.0,548.4892,549.1064,548.2247,549.1064,9837.0
2024-11-13 10:50:00,560.97,561.73,560.47,561.0,12046.0,549.6061,550.3507,549.1162,549.6355,12046.0
2024-11-13 11:00:00,560.98,561.26,560.17,561.0,13246.0,549.6159,549.8902,548.8223,549.6355,13246.0
2024-11-13 11:10:00,560.76,560.76,558.9,559.1,6868.0,549.4003,549.4003,547.578,547.774,6868.0
2024-11-13 11:20:00,558.4,558.88,557.96,557.96,5344.0,547.0882,547.5584,546.6571,546.6571,5344.0
2024-11-13 11:30:00,558.23,558.35,557.4,557.4,3489.0,546.9216,547.0392,546.1084,546.1084,3489.0
2024-11-13 11:40:00,557.76,557.9,557.04,557.18,8922.0,546.4611,546.5983,545.7557,545.8929,8922.0
2024-11-13 11:50:00,557.36,557.62,557.02,557.27,4071.0,546.0692,546.324,545.7361,545.981,4071.0
2024-11-13 12:00:00,557.67,558.33,557.63,557.98,4769.0,546.3729,547.0196,546.3337,546.6767,4769.0
2024-11-13 12:10:00,557.98,557.98,556.42,556.75,6759.0,546.6767,546.6767,545.1483,545.4716,6759.0
2024-11-13 12:20:00,556.84,558.32,556.33,558.12,28705.0,545.5598,547.0098,545.0601,546.8138,28705.0
2024-11-13 12:30:00,557.96,559.13,557.96,558.96,7575.0,546.6571,547.8034,546.6571,547.6368,7575.0
2024-11-13 12:40:00,559.31,559.48,558.6,558.91,7718.0,547.9797,548.1463,547.2841,547.5878,7718.0
2024-11-13 12:50:00,558.91,559.07,558.56,558.83,4366.0,547.5878,547.7446,547.2449,547.5094,4366.0
2024-11-13 13:00:00,559.02,559.27,558.0,558.15,7006.0,547.6956,547.9405,546.6963,546.8432,7006.0
2024-11-13 13:10:00,558.15,558.91,557.92,558.9,4179.0,546.8432,547.5878,546.6179,547.578,4179.0
2024-11-13 13:20:00,558.85,559.72,558.74,559.4,6461.0,547.529,548.3814,547.4213,548.0679,6461.0
2024-11-13 13:30:00,559.41,559.41,557.78,557.87,8534.0,548.0777,548.0777,546.4807,546.5689,8534.0
2024-11-13 13:40:00,558.0,558.29,557.4,558.21,8666.0,546.6963,546.9804,546.1084,546.902,8666.0
2024-11-13 13:50:00,558.2,558.29,557.44,557.85,8254.0,546.8922,546.9804,546.1476,546.5493,8254.0
2024-11-13 14:00:00,557.33,558.47,557.2,558.47,9251.0,546.0398,547.1567,545.9125,547.1567,9251.0
2024-11-13 14:10:00,558.38,558.75,558.0,558.44,10037.0,547.0686,547.4311,546.6963,547.1273,10037.0
2024-11-13 14:20:00,558.54,558.98,558.2,558.2,7991.0,547.2253,547.6564,546.8922,546.8922,7991.0
2024-11-13 14:30:00,558.2,558.53,557.7,557.75,6186.0,546.8922,547.2155,546.4023,546.4513,6186.0
2024-11-13 14:40:00,557.98,558.24,556.78,556.97,7878.0,546.6767,546.9314,545.501,545.6871,7878.0
2024-11-13 14:50:00,557.14,557.64,556.59,557.58,12053.0,545.8537,546.3435,545.3148,546.2848,12053.0
2024-11-13 15:00:00,557.53,558.13,556.78,558.12,13999.0,546.2358,546.8236,545.501,546.8138,13999.0
2024-11-13 15:10:00,558.12,559.04,557.7,558.8,21462.0,546.8138,547.7152,546.4023,547.48,21462.0
2024-11-13 15:20:00,558.8,558.9,558.38,558.4,9305.0,547.48,547.578,547.0686,547.0882,9305.0
2024-11-13 15:30:00,558.22,558.76,556.88,558.69,35531.0,546.9118,547.4409,545.5989,547.3723,35531.0
2024-11-13 15:40:00,558.6,558.98,558.43,558.67,16582.0,547.2841,547.6564,547.1175,547.3527,16582.0
2024-11-13 15:50:00,558.66,558.66,557.29,557.96,61092.0,547.3429,547.3429,546.0006,546.6571,61092.0
2024-11-14 09:30:00,561.35,561.35,555.59,556.64,28660.0,549.9784,549.9784,544.3351,545.3638,28660.0
2024-11-14 09:40:00,556.63,557.22,554.02,554.3,17640.0,545.354,545.9321,542.7969,543.0712,17640.0
2024-11-14 09:50:00,554.75,555.47,553.11,553.7,20146.0,543.5121,544.2175,541.9053,542.4834,20146.0
2024-11-14 10:00:00,554.0,554.6,552.87,552.87,26631.0,542.7773,543.3651,541.6702,541.6702,26631.0
2024-11-14 10:10:00,552.61,553.33,549.0,549.08,23083.0,541.4154,542.1209,537.8786,537.957,23083.0
2024-11-14 10:20:00,549.42,549.81,546.47,546.81,27190.0,538.2901,538.6722,535.3998,535.7329,27190.0
2024-11-14 10:30:00,546.8,547.32,544.0,545.67,20383.0,535.7231,536.2326,532.9799,534.616,20383.0
2024-11-14 10:40:00,545.67,546.36,544.12,544.61,20804.0,534.616,535.2921,533.0974,533.5775,20804.0
2024-11-14 10:50:00,544.67,544.67,542.55,543.8,21316.0,533.6363,533.6363,531.5592,532.7839,21316.0
2024-11-14 11:00:00,543.91,543.91,541.05,542.6,23444.0,532.8917,532.8917,530.0896,531.6082,23444.0
2024-11-14 11:10:00,542.6,544.3,542.34,544.04,17833.0,531.6082,533.2738,531.3535,533.0191,17833.0
2024-11-14 11:20:00,543.79,543.79,542.0,542.13,10468.0,532.7741,532.7741,531.0204,531.1477,10468.0
2024-11-14 11:30:00,541.88,542.38,540.3,540.87,22167.0,530.9028,531.3927,529.3548,529.9133,22167.0
2024-11-14 11:40:00,541.34,541.52,538.81,540.44,32078.0,530.3737,530.5501,527.895,529.492,32078.0
2024-11-14 11:50:00,540.43,540.43,539.0,539.7,13405.0,529.4822,529.4822,528.0811,528.767,13405.0
2024-11-14 12:00:00,540.05,540.06,537.67,537.69,21820.0,529.1099,529.1197,526.7781,526.7977,21820.0
2024-11-14 12:10:00,537.98,538.8,537.28,538.09,17542.0,527.0818,527.8852,526.396,527.1896,17542.0
2024-11-14 12:20:00,537.93,538.26,536.13,536.2,30295.0,527.0328,527.3561,525.2693,525.3379,30295.0
2024-11-14 12:30:00,536.25,537.23,535.39,535.89,41317.0,525.3869,526.347,524.5443,525.0342,41317.0
2024-11-14 12:40:00,536.5,537.06,533.78,535.0,40059.0,525.6318,526.1804,522.9669,524.1622,40059.0
2024-11-14 12:50:00,535.0,537.29,534.01,537.29,15348.0,524.1622,526.4058,523.1922,526.4058,15348.0
2024-11-14 13:00:00,537.06,538.03,536.38,537.54,15604.0,526.1804,527.1308,525.5142,526.6507,15604.0
2024-11-14 13:10:00,537.53,539.12,537.44,538.69,13452.0,526.6409,528.1987,526.5528,527.7774,13452.0
2024-11-14 13:20:00,538.73,539.05,537.02,537.02,17711.0,527.8166,528.1301,526.1413,526.1413,17711.0
2024-11-14 13:30:00,537.27,537.27,535.87,536.96,30606.0,526.3862,526.3862,525.0146,526.0825,30606.0
2024-11-14 13:40:00,536.96,537.33,536.37,536.38,11542.0,526.0825,526.445,525.5044,525.5142,11542.0
2024-11-14 13:50:00,536.43,536.89,535.71,535.97,21240.0,525.5632,526.0139,524.8578,525.1125,21240.0
2024-11-14 14:00:00,535.97,537.45,535.97,537.23,26758.0,525.1125,526.5625,525.1125,526.347,26758.0
2024-11-14 14:10:00,537.12,538.39,537.12,538.0,16799.0,526.2392,527.4835,526.2392,527.1014,16799.0
2024-11-14 14:20:00,538.13,539.66,538.12,539.23,23722.0,527.2288,528.7278,527.219,528.3065,23722.0
2024-11-14 14:30:00,539.23,539.37,537.96,538.09,20105.0,528.3065,528.4437,527.0622,527.1896,20105.0
2024-11-14 14:40:00,538.22,538.39,537.85,538.15,13110.0,527.3169,527.4835,526.9544,527.2484,13110.0
2024-11-14 14:50:00,538.17,538.75,537.82,537.96,17450.0,527.268,527.8362,526.9251,527.0622,17450.0
2024-11-14 15:00:00,537.96,538.19,536.97,537.25,23814.0,527.0622,527.2876,526.0923,526.3666,23814.0
2024-11-14 15:10:00,537.25,539.24,537.06,538.98,15868.0,526.3666,528.3163,526.1804,528.0616,15868.0
2024-11-14 15:20:00,538.98,539.62,538.73,539.17,21342.0,528.0616,528.6886,527.8166,528.2477,21342.0
2024-11-14 15:30:00,539.04,539.42,538.11,539.3,23379.0,528.1203,528.4926,527.2092,528.3751,23379.0
2024-11-14 15:40:00,539.22,539.67,538.0,538.15,22661.0,528.2967,528.7376,527.1014,527.2484,22661.0
2024-11-14 15:50:00,538.31,539.24,538.07,538.84,93760.0,527.4051,528.3163,527.17,527.9244,93760.0
2024-11-15 09:30:00,537.87,540.1,536.58,540.1,76646.0,526.974,529.1589,525.7102,529.1589,76646.0
2024-11-15 09:40:00,539.8,542.54,536.92,536.92,32448.0,528.8649,531.5494,526.0433,526.0433,32448.0
2024-11-15 09:50:00,536.92,537.46,535.06,535.99,37972.0,526.0433,526.5723,524.221,525.1321,37972.0
2024-11-15 10:00:00,535.78,536.11,534.0,534.93,34120.0,524.9264,525.2497,523.1824,524.0936,34120.0
2024-11-15 10:10:00,534.91,537.0,534.51,536.88,34557.0,524.074,526.1217,523.6821,526.0041,34557.0
2024-11-15 10:20:00,536.8,537.28,534.05,535.1,15764.0,525.9257,526.396,523.2314,524.2602,15764.0
2024-11-15 10:30:00,535.43,536.47,534.14,536.26,18579.0,524.5835,525.6024,523.3196,525.3967,18579.0
2024-11-15 10:40:00,535.99,538.5,535.53,536.81,23238.0,525.1321,527.5913,524.6814,525.9355,23238.0
2024-11-15 10:50:00,536.81,538.94,536.47,537.69,12942.0,525.9355,528.0224,525.6024,526.7977,12942.0
2024-11-15 11:00:00,537.95,537.96,537.16,537.65,14705.0,527.0524,527.0622,526.2784,526.7585,14705.0
2024-11-15 11:10:00,537.92,538.79,536.37,536.74,14760.0,527.023,527.8754,525.5044,525.8669,14760.0
2024-11-15 11:20:00,536.74,537.02,535.59,536.15,7815.0,525.8669,526.1413,524.7402,525.2889,7815.0
2024-11-15 11:30:00,535.97,536.65,535.54,535.6,5326.0,525.1125,525.7788,524.6912,524.75,5326.0
2024-11-15 11:40:00,535.7,536.22,535.38,535.8,6720.0,524.848,525.3575,524.5345,524.946,6720.0
2024-11-15 11:50:00,535.8,535.84,535.12,535.38,8869.0,524.946,524.9852,524.2797,524.5345,8869.0
2024-11-15 12:00:00,535.59,535.59,534.4,535.04,26913.0,524.7402,524.7402,523.5743,524.2014,26913.0
2024-11-15 12:10:00,534.89,535.74,534.87,535.52,7884.0,524.0544,524.8872,524.0348,524.6716,7884.0
2024-11-15 12:20:00,535.52,535.97,535.05,535.25,8070.0,524.6716,525.1125,524.2112,524.4071,8070.0
2024-11-15 12:30:00,535.08,535.09,533.99,533.99,7742.0,524.2406,524.2504,523.1726,523.1726,7742.0
2024-11-15 12:40:00,533.99,534.17,532.64,532.74,8607.0,523.1726,523.349,521.85,521.948,8607.0
2024-11-15 12:50:00,533.01,533.19,532.24,532.97,22068.0,522.2125,522.3888,521.4581,522.1733,22068.0
2024-11-15 13:00:00,533.08,533.69,532.86,533.17,8548.0,522.2811,522.8787,522.0655,522.3693,8548.0
2024-11-15 13:10:00,533.17,535.05,533.17,535.05,9402.0,522.3693,524.2112,522.3693,524.2112,9402.0
2024-11-15 13:20:00,534.88,535.07,534.49,534.83,10880.0,524.0446,524.2308,523.6625,523.9956,10880.0
2024-11-15 13:30:00,534.78,535.15,534.42,535.15,14589.0,523.9466,524.3091,523.5939,524.3091,14589.0
2024-11-15 13:40:00,535.31,535.36,533.76,533.85,11309.0,524.4659,524.5149,522.9473,523.0355,11309.0
2024-11-15 13:50:00,534.24,534.5,534.07,534.07,5296.0,523.4176,523.6723,523.251,523.251,5296.0
2024-11-15 14:00:00,534.08,534.35,533.92,534.13,3959.0,523.2608,523.5253,523.1041,523.3098,3959.0
2024-11-15 14:10:00,534.27,534.31,533.38,533.58,10316.0,523.447,523.4862,522.575,522.7709,10316.0
2024-11-15 14:20:00,533.36,534.05,533.26,533.93,6775.0,522.5554,523.2314,522.4574,523.1139,6775.0
2024-11-15 14:30:00,533.93,533.94,533.31,533.31,8526.0,523.1139,523.1237,522.5064,522.5064,8526.0
2024-11-15 14:40:00,533.37,534.81,533.13,534.63,16578.0,522.5652,523.976,522.3301,523.7997,16578.0
2024-11-15 14:50:00,534.63,535.28,534.31,534.31,5316.0,523.7997,524.4365,523.4862,523.4862,5316.0
2024-11-15 15:00:00,534.47,534.8,534.15,534.68,7911.0,523.6429,523.9662,523.3294,523.8487,7911.0
2024-11-15 15:10:00,534.54,534.75,533.59,534.43,11921.0,523.7115,523.9172,522.7807,523.6037,11921.0
2024-11-15 15:20:00,534.36,534.45,532.8,532.8,16480.0,523.5351,523.6233,522.0067,522.0067,16480.0
2024-11-15 15:30:00,532.46,533.26,532.46,532.97,20218.0,521.6736,522.4574,521.6736,522.1733,20218.0
2024-11-15 15:40:00,532.9,532.91,531.42,532.07,42223.0,522.1047,522.1145,520.6547,521.2915,42223.0
2024-11-15 15:50:00,531.92,535.46,531.92,534.83,102822.0,521.1446,524.6129,521.1446,523.9956,102822.0
2024-11-18 09:30:00,536.4,537.98,534.0,535.99,37606.0,525.5338,527.0818,523.1824,525.1321,37606.0
2024-11-18 09:40:00,535.81,536.96,534.84,535.3,14188.0,524.9558,526.0825,524.0054,524.4561,14188.0
2024-11-18 09:50:00,535.47,536.93,534.93,535.77,4064.0,524.6227,526.0531,524.0936,524.9166,4064.0
2024-11-18 10:00:00,536.53,536.93,534.6,534.6,19643.0,525.6612,526.0531,523.7703,523.7703,19643.0
2024-11-18 10:10:00,534.0,534.12,532.12,532.44,8067.0,523.1824,523.3,521.3405,521.654,8067.0
2024-11-18 10:20:00,532.29,532.3,531.16,531.76,23992.0,521.5071,521.5169,520.4,520.9878,23992.0
2024-11-18 10:30:00,531.73,531.73,529.58,530.11,9383.0,520.9584,520.9584,518.852,519.3712,9383.0
2024-11-18 10:40:00,530.2,530.57,529.61,530.19,11746.0,519.4594,519.8219,518.8814,519.4496,11746.0
2024-11-18 10:50:00,530.19,530.94,529.9,530.67,6850.0,519.4496,520.1844,519.1655,519.9199,6850.0
2024-11-18 11:00:00,530.67,531.5,530.67,530.7,3336.0,519.9199,520.7331,519.9199,519.9493,3336.0
2024-11-18 11:10:00,530.73,532.29,530.62,532.13,6212.0,519.9787,521.5071,519.8709,521.3503,6212.0
2024-11-18 11:20:00,532.25,532.73,531.96,532.05,9282.0,521.4679,521.9382,521.1838,521.2719,9282.0
2024-11-18 11:30:00,532.31,532.71,531.38,531.39,5090.0,521.5267,521.9186,520.6155,520.6253,5090.0
2024-11-18 11:40:00,531.39,531.68,530.95,531.0,8959.0,520.6253,520.9094,520.1942,520.2432,8959.0
2024-11-18 11:50:00,530.99,531.59,530.55,530.83,8481.0,520.2334,520.8213,519.8023,520.0767,8481.0
2024-11-18 12:00:00,530.83,530.94,530.27,530.33,7910.0,520.0767,520.1844,519.528,519.5868,7910.0
2024-11-18 12:10:00,530.66,531.0,530.12,530.88,5135.0,519.9101,520.2432,519.381,520.1256,5135.0
2024-11-18 12:20:00,530.89,531.29,530.78,530.84,5508.0,520.1354,520.5273,520.0277,520.0865,5508.0
2024-11-18 12:30:00,530.84,531.18,530.7,531.07,7255.0,520.0865,520.4196,519.9493,520.3118,7255.0
2024-11-18 12:40:00,531.07,531.32,530.91,531.29,5112.0,520.3118,520.5567,520.155,520.5273,5112.0
2024-11-18 12:50:00,531.39,532.0,531.35,531.76,5861.0,520.6253,521.223,520.5861,520.9878,5861.0
2024-11-18 13:00:00,531.75,531.75,531.16,531.46,3582.0,520.978,520.978,520.4,520.6939,3582.0
2024-11-18 13:10:00,531.51,532.0,531.48,531.65,7112.0,520.7429,521.223,520.7135,520.88,7112.0
2024-11-18 13:20:00,531.65,531.99,530.42,530.86,29861.0,520.88,521.2132,519.675,520.106,29861.0
2024-11-18 13:30:00,530.89,531.14,530.42,530.56,8499.0,520.1354,520.3804,519.675,519.8121,8499.0
2024-11-18 13:40:00,530.67,531.26,530.48,530.58,13020.0,519.9199,520.4979,519.7337,519.8317,13020.0
2024-11-18 13:50:00,530.56,530.78,530.49,530.72,1403.0,519.8121,520.0277,519.7435,519.9689,1403.0
2024-11-18 14:00:00,530.7,530.76,530.25,530.57,8752.0,519.9493,520.0081,519.5084,519.8219,8752.0
2024-11-18 14:10:00,530.7,531.29,530.57,531.09,7995.0,519.9493,520.5273,519.8219,520.3314,7995.0
2024-11-18 14:20:00,531.09,531.73,531.01,531.73,5177.0,520.3314,520.9584,520.253,520.9584,5177.0
2024-11-18 14:30:00,531.71,531.83,531.39,531.75,15955.0,520.9388,521.0564,520.6253,520.978,15955.0
2024-11-18 14:40:00,531.75,532.25,531.19,531.22,12034.0,520.978,521.4679,520.4294,520.4588,12034.0
2024-11-18 14:50:00,531.08,531.19,530.36,530.54,11027.0,520.3216,520.4294,519.6162,519.7925,11027.0
2024-11-18 15:00:00,530.48,531.14,530.48,530.54,10114.0,519.7337,520.3804,519.7337,519.7925,10114.0
2024-11-18 15:10:00,530.83,531.26,530.32,530.6,10097.0,520.0767,520.4979,519.577,519.8513,10097.0
2024-11-18 15:20:00,530.76,530.76,530.15,530.31,6094.0,520.0081,520.0081,519.4104,519.5672,6094.0
2024-11-18 15:30:00,530.31,530.32,529.5,529.74,15469.0,519.5672,519.577,518.7736,519.0087,15469.0
2024-11-18 15:40:00,529.8,529.85,528.73,529.35,28580.0,519.0675,519.1165,518.0192,518.6266,28580.0
2024-11-18 15:50:00,529.18,530.98,528.79,530.74,57727.0,518.4601,520.2236,518.078,519.9885,57727.0
2024-11-19 09:30:00,537.08,539.32,533.12,538.65,73934.0,526.2,528.3947,522.3203,527.7382,73934.0
2024-11-19 09:40:00,538.08,538.83,534.22,534.78,19368.0,527.1798,527.9146,523.398,523.9466,19368.0
2024-11-19 09:50:00,534.22,536.15,534.22,534.42,15098.0,523.398,525.2889,523.398,523.5939,15098.0
2024-11-19 10:00:00,534.48,534.79,532.92,533.69,17309.0,523.6527,523.9564,522.1243,522.8787,17309.0
2024-11-19 10:10:00,533.55,533.55,532.43,532.52,9334.0,522.7416,522.7416,521.6442,521.7324,9334.0
2024-11-19 10:20:00,532.43,533.8,532.26,533.73,15527.0,521.6442,522.9865,521.4777,522.9179,15527.0
2024-11-19 10:30:00,533.9,535.51,533.83,535.44,18041.0,523.0845,524.6618,523.0159,524.5933,18041.0
2024-11-19 10:40:00,535.51,535.54,534.77,535.01,7764.0,524.6618,524.6912,523.9368,524.172,7764.0
2024-11-19 10:50:00,534.85,535.1,533.53,533.84,7199.0,524.0152,524.2602,522.722,523.0257,7199.0
2024-11-19 11:00:00,533.7,533.77,532.92,533.34,7356.0,522.8885,522.9571,522.1243,522.5358,7356.0
2024-11-19 11:10:00,533.34,534.49,533.33,533.68,5859.0,522.5358,523.6625,522.526,522.8689,5859.0
2024-11-19 11:20:00,533.81,534.0,533.5,533.6,2982.0,522.9963,523.1824,522.6926,522.7905,2982.0
2024-11-19 11:30:00,533.87,534.0,533.28,533.48,5942.0,523.0551,523.1824,522.477,522.673,5942.0
2024-11-19 11:40:00,533.5,533.65,533.0,533.0,6113.0,522.6926,522.8395,522.2027,522.2027,6113.0
2024-11-19 11:50:00,533.11,534.66,532.8,534.46,7038.0,522.3105,523.8291,522.0067,523.6331,7038.0
2024-11-19 12:00:00,534.49,534.65,534.08,534.08,4291.0,523.6625,523.8193,523.2608,523.2608,4291.0
2024-11-19 12:10:00,534.14,534.3,533.81,533.81,3900.0,523.3196,523.4764,522.9963,522.9963,3900.0
2024-11-19 12:20:00,533.57,533.84,532.98,533.61,4555.0,522.7611,523.0257,522.1831,522.8003,4555.0
2024-11-19 12:30:00,533.53,533.79,532.78,533.1,4670.0,522.722,522.9767,521.9872,522.3007,4670.0
2024-11-19 12:40:00,533.08,533.08,532.12,532.58,9835.0,522.2811,522.2811,521.3405,521.7912,9835.0
2024-11-19 12:50:00,532.49,533.01,532.33,532.69,4749.0,521.703,522.2125,521.5463,521.899,4749.0
2024-11-19 13:00:00,532.69,533.4,532.69,533.24,2831.0,521.899,522.5946,521.899,522.4378,2831.0
2024-11-19 13:10:00,533.06,533.55,532.91,533.3,1953.0,522.2615,522.7416,522.1145,522.4966,1953.0
2024-11-19 13:20:00,533.05,533.33,532.81,533.26,5040.0,522.2517,522.526,522.0165,522.4574,5040.0
2024-11-19 13:30:00,533.01,533.4,532.5,532.84,6535.0,522.2125,522.5946,521.7128,522.0459,6535.0
2024-11-19 13:40:00,532.87,533.84,532.81,533.79,6770.0,522.0753,523.0257,522.0165,522.9767,6770.0
2024-11-19 13:50:00,533.73,534.6,533.72,534.58,3989.0,522.9179,523.7703,522.9081,523.7507,3989.0
2024-11-19 14:00:00,534.45,534.46,533.59,533.94,6241.0,523.6233,523.6331,522.7807,523.1237,6241.0
2024-11-19 14:10:00,533.94,534.1,533.78,533.92,2845.0,523.1237,523.2804,522.9669,523.1041,2845.0
2024-11-19 14:20:00,533.92,534.0,533.6,533.62,4219.0,523.1041,523.1824,522.7905,522.8101,4219.0
2024-11-19 14:30:00,533.6,533.6,532.61,532.85,4463.0,522.7905,522.7905,521.8206,522.0557,4463.0
2024-11-19 14:40:00,532.85,533.06,532.66,532.69,6089.0,522.0557,522.2615,521.8696,521.899,6089.0
2024-11-19 14:50:00,532.6,533.39,532.5,533.27,6912.0,521.8108,522.5848,521.7128,522.4672,6912.0
2024-11-19 15:00:00,533.28,533.28,531.21,531.81,14725.0,522.477,522.477,520.449,521.0368,14725.0
2024-11-19 15:10:00,531.81,532.21,531.75,531.95,8005.0,521.0368,521.4287,520.978,521.174,8005.0
2024-11-19 15:20:00,532.04,532.18,531.89,532.14,6411.0,521.2621,521.3993,521.1152,521.3601,6411.0
2024-11-19 15:30:00,532.14,532.46,531.72,532.37,9277.0,521.3601,521.6736,520.9486,521.5855,9277.0
2024-11-19 15:40:00,532.27,532.87,531.65,532.87,17278.0,521.4875,522.0753,520.88,522.0753,17278.0
2024-11-19 15:50:00,532.88,533.3,532.55,533.13,35357.0,522.0851,522.4966,521.7618,522.3301,35357.0
2024-11-20 09:30:00,534.18,534.2,530.98,531.94,30418.0,523.3588,523.3784,520.2236,521.1642,30418.0
2024-11-20 09:40:00,532.2,533.19,531.45,531.71,9218.0,521.4189,522.3888,520.6841,520.9388,9218.0
2024-11-20 09:50:00,531.36,531.87,530.53,531.12,10145.0,520.5959,521.0956,519.7827,520.3608,10145.0
2024-11-20 10:00:00,531.12,531.12,529.8,530.0,12584.0,520.3608,520.3608,519.0675,519.2635,12584.0
2024-11-20 10:10:00,529.94,530.9,529.71,530.0,19369.0,519.2047,520.1452,518.9793,519.2635,19369.0
2024-11-20 10:20:00,529.81,531.21,529.5,531.0,17809.0,519.0773,520.449,518.7736,520.2432,17809.0
2024-11-20 10:30:00,530.79,531.03,530.25,530.28,5686.0,520.0375,520.2726,519.5084,519.5378,5686.0
2024-11-20 10:40:00,530.3,530.36,529.33,529.44,14643.0,519.5574,519.6162,518.607,518.7148,14643.0
2024-11-20 10:50:00,529.42,529.98,529.29,529.98,5444.0,518.6952,519.2439,518.5679,519.2439,5444.0
2024-11-20 11:00:00,529.96,530.13,529.2,529.69,16542.0,519.2243,519.3908,518.4797,518.9597,16542.0
2024-11-20 11:10:00,529.2,530.84,529.2,530.23,14098.0,518.4797,520.0865,518.4797,519.4888,14098.0
2024-11-20 11:20:00,530.18,530.23,529.89,530.09,4486.0,519.4398,519.4888,519.1557,519.3516,4486.0
2024-11-20 11:30:00,530.09,530.22,529.76,529.92,4183.0,519.3516,519.479,519.0283,519.1851,4183.0
2024-11-20 11:40:00,529.89,530.22,529.62,530.14,5897.0,519.1557,519.479,518.8912,519.4006,5897.0
2024-11-20 11:50:00,530.13,530.32,529.91,530.03,10005.0,519.3908,519.577,519.1753,519.2929,10005.0
2024-11-20 12:00:00,530.24,530.76,530.11,530.76,4581.0,519.4986,520.0081,519.3712,520.0081,4581.0
2024-11-20 12:10:00,530.85,531.28,530.31,531.18,5037.0,520.0962,520.5175,519.5672,520.4196,5037.0
2024-11-20 12:20:00,531.12,531.55,530.88,530.88,3818.0,520.3608,520.7821,520.1256,520.1256,3818.0
2024-11-20 12:30:00,531.24,532.17,531.24,532.17,3810.0,520.4783,521.3895,520.4783,521.3895,3810.0
2024-11-20 12:40:00,532.06,532.37,531.94,532.05,4213.0,521.2817,521.5855,521.1642,521.2719,4213.0
2024-11-20 12:50:00,531.99,532.73,531.99,532.36,3845.0,521.2132,521.9382,521.2132,521.5757,3845.0
2024-11-20 13:00:00,532.17,532.54,532.01,532.54,2801.0,521.3895,521.752,521.2327,521.752,2801.0
2024-11-20 13:10:00,532.59,533.64,532.54,533.43,14461.0,521.801,522.8297,521.752,522.624,14461.0
2024-11-20 13:20:00,533.43,533.44,532.99,533.27,4927.0,522.624,522.6338,522.1929,522.4672,4927.0
2024-11-20 13:30:00,533.3,533.56,532.95,533.43,4896.0,522.4966,522.7514,522.1537,522.624,4896.0
2024-11-20 13:40:00,533.42,533.42,533.06,533.09,3244.0,522.6142,522.6142,522.2615,522.2909,3244.0
2024-11-20 13:50:00,533.09,533.09,532.83,533.03,4588.0,522.2909,522.2909,522.0361,522.2321,4588.0
2024-11-20 14:00:00,533.02,533.06,532.63,532.87,7476.0,522.2223,522.2615,521.8402,522.0753,7476.0
2024-11-20 14:10:00,532.99,532.99,532.59,532.63,6842.0,522.1929,522.1929,521.801,521.8402,6842.0
2024-11-20 14:20:00,532.69,532.92,532.45,532.92,4259.0,521.899,522.1243,521.6638,522.1243,4259.0
2024-11-20 14:30:00,532.92,533.44,532.69,533.44,6646.0,522.1243,522.6338,521.899,522.6338,6646.0
2024-11-20 14:40:00,533.44,533.73,533.14,533.73,6695.0,522.6338,522.9179,522.3399,522.9179,6695.0
2024-11-20 14:50:00,533.7,533.93,533.33,533.43,4719.0,522.8885,523.1139,522.526,522.624,4719.0
2024-11-20 15:00:00,533.36,533.49,533.35,533.4,2365.0,522.5554,522.6828,522.5456,522.5946,2365.0
2024-11-20 15:10:00,533.33,533.78,533.08,533.71,4629.0,522.526,522.9669,522.2811,522.8983,4629.0
2024-11-20 15:20:00,533.72,533.72,533.05,533.64,6484.0,522.9081,522.9081,522.2517,522.8297,6484.0
2024-11-20 15:30:00,533.7,534.49,533.7,533.88,7871.0,522.8885,523.6625,522.8885,523.0649,7871.0
2024-11-20 15:40:00,533.97,534.7,533.67,534.7,9020.0,523.153,523.8683,522.8591,523.8683,9020.0
2024-11-20 15:50:00,534.68,535.23,534.59,534.88,40607.0,523.8487,524.3875,523.7605,524.0446,40607.0
2024-11-21 09:30:00,535.14,536.0,533.71,535.64,55246.0,524.2993,525.1419,522.8983,524.7892,55246.0
2024-11-21 09:40:00,535.47,537.0,535.23,536.94,21248.0,524.6227,526.1217,524.3875,526.0629,21248.0
2024-11-21 09:50:00,537.3,539.47,537.3,539.0,10140.0,526.4156,528.5416,526.4156,528.0811,10140.0
2024-11-21 10:00:00,539.21,542.36,539.14,541.0,30695.0,528.2869,531.3731,528.2183,530.0406,30695.0
2024-11-21 10:10:00,540.99,541.82,540.16,541.72,13080.0,530.0308,530.844,529.2177,530.746,13080.0
2024-11-21 10:20:00,541.36,542.52,541.34,541.81,15397.0,530.3933,531.5298,530.3737,530.8342,15397.0
2024-11-21 10:30:00,541.8,542.53,541.49,542.14,13744.0,530.8244,531.5396,530.5207,531.1575,13744.0
2024-11-21 10:40:00,542.32,542.6,541.87,542.6,12662.0,531.3339,531.6082,530.893,531.6082,12662.0
2024-11-21 10:50:00,542.86,543.0,542.46,542.86,5351.0,531.863,532.0001,531.4711,531.863,5351.0
2024-11-21 11:00:00,542.25,542.33,541.91,542.14,6380.0,531.2653,531.3437,530.9322,531.1575,6380.0
2024-11-21 11:10:00,542.14,542.63,541.93,542.29,7691.0,531.1575,531.6376,530.9518,531.3045,7691.0
2024-11-21 11:20:00,542.29,542.61,542.08,542.08,4062.0,531.3045,531.618,531.0988,531.0988,4062.0
2024-11-21 11:30:00,542.22,542.34,541.99,542.33,3476.0,531.2359,531.3535,531.0106,531.3437,3476.0
2024-11-21 11:40:00,542.01,542.58,542.0,542.11,5564.0,531.0302,531.5886,531.0204,531.1281,5564.0
2024-11-21 11:50:00,542.05,542.16,541.47,541.69,20744.0,531.0694,531.1771,530.5011,530.7167,20744.0
2024-11-21 12:00:00,541.58,541.69,541.12,541.34,7672.0,530.6089,530.7167,530.1582,530.3737,7672.0
2024-11-21 12:10:00,541.23,542.21,540.86,542.16,12493.0,530.266,531.2261,529.9035,531.1771,12493.0
2024-11-21 12:20:00,542.47,543.03,541.9,543.02,7119.0,531.4809,532.0295,530.9224,532.0197,7119.0
2024-11-21 12:30:00,542.39,542.99,542.27,542.83,2779.0,531.4025,531.9903,531.2849,531.8336,2779.0
2024-11-21 12:40:00,542.63,542.63,542.25,542.49,4238.0,531.6376,531.6376,531.2653,531.5004,4238.0
2024-11-21 12:50:00,542.54,543.1,542.43,542.5,3595.0,531.5494,532.0981,531.4417,531.5102,3595.0
2024-11-21 13:00:00,542.5,542.91,542.39,542.79,3155.0,531.5102,531.9119,531.4025,531.7944,3155.0
2024-11-21 13:10:00,542.95,543.59,542.67,542.68,12497.0,531.9511,532.5782,531.6768,531.6866,12497.0
2024-11-21 13:20:00,543.15,543.15,542.64,542.94,7191.0,532.1471,532.1471,531.6474,531.9413,7191.0
2024-11-21 13:30:00,543.05,543.05,542.14,542.5,17136.0,532.0491,532.0491,531.1575,531.5102,17136.0
2024-11-21 13:40:00,542.68,542.89,542.22,542.23,4445.0,531.6866,531.8923,531.2359,531.2457,4445.0
2024-11-21 13:50:00,542.18,542.69,542.18,542.46,2250.0,531.1967,531.6964,531.1967,531.4711,2250.0
2024-11-21 14:00:00,542.75,542.97,542.45,542.83,4306.0,531.7552,531.9707,531.4613,531.8336,4306.0
2024-11-21 14:10:00,542.91,542.91,542.5,542.75,4315.0,531.9119,531.9119,531.5102,531.7552,4315.0
2024-11-21 14:20:00,542.61,543.0,542.6,542.85,4700.0,531.618,532.0001,531.6082,531.8532,4700.0
2024-11-21 14:30:00,542.97,543.26,542.9,543.13,4847.0,531.9707,532.2549,531.9021,532.1275,4847.0
2024-11-21 14:40:00,543.32,543.4,543.0,543.07,4935.0,532.3136,532.392,532.0001,532.0687,4935.0
2024-11-21 14:50:00,543.13,543.33,542.85,542.97,4482.0,532.1275,532.3234,531.8532,531.9707,4482.0
2024-11-21 15:00:00,543.09,543.54,542.95,543.37,5746.0,532.0883,532.5292,531.9511,532.3626,5746.0
2024-11-21 15:10:00,543.57,543.84,543.35,543.8,19471.0,532.5586,532.8231,532.343,532.7839,19471.0
2024-11-21 15:20:00,543.74,544.06,543.73,543.85,7659.0,532.7251,533.0386,532.7153,532.8329,7659.0
2024-11-21 15:30:00,544.0,544.49,543.97,544.46,24802.0,532.9799,533.4599,532.9505,533.4305,24802.0
2024-11-21 15:40:00,544.45,544.68,543.97,544.68,38929.0,533.4207,533.6461,532.9505,533.6461,38929.0
2024-11-21 15:50:00,544.68,544.68,541.41,542.37,100368.0,533.6461,533.6461,530.4423,531.3829,100368.0
2024-11-22 09:30:00,545.0,545.71,542.61,543.56,36899.0,533.9596,534.6552,531.618,532.5488,36899.0
2024-11-22 09:40:00,543.39,545.05,542.96,544.62,16721.0,532.3822,534.0086,531.9609,533.5873,16721.0
2024-11-22 09:50:00,544.59,545.54,543.71,544.77,29060.0,533.5579,534.4887,532.6957,533.7343,29060.0
2024-11-22 10:00:00,544.8,546.0,544.0,544.61,18902.0,533.7637,534.9393,532.9799,533.5775,18902.0
2024-11-22 10:10:00,544.32,544.32,542.61,542.93,16000.0,533.2934,533.2934,531.618,531.9315,16000.0
2024-11-22 10:20:00,542.67,543.29,541.72,542.26,23478.0,531.6768,532.2842,530.746,531.2751,23478.0
2024-11-22 10:30:00,542.25,543.4,541.5,541.5,19173.0,531.2653,532.392,530.5305,530.5305,19173.0
2024-11-22 10:40:00,541.5,541.74,540.2,540.34,14315.0,530.5305,530.7656,529.2568,529.394,14315.0
2024-11-22 10:50:00,540.45,541.7,540.4,541.38,14371.0,529.5018,530.7265,529.4528,530.4129,14371.0
2024-11-22 11:00:00,541.38,541.68,540.19,541.53,16216.0,530.4129,530.7069,529.247,530.5599,16216.0
2024-11-22 11:10:00,541.36,541.47,540.35,540.57,15426.0,530.3933,530.5011,529.4038,529.6193,15426.0
2024-11-22 11:20:00,540.59,541.51,540.44,541.3,13680.0,529.6389,530.5403,529.492,530.3346,13680.0
2024-11-22 11:30:00,541.6,542.18,541.31,541.63,13211.0,530.6285,531.1967,530.3444,530.6579,13211.0
2024-11-22 11:40:00,541.32,541.8,541.11,541.13,10607.0,530.3542,530.8244,530.1484,530.168,10607.0
2024-11-22 11:50:00,541.12,541.48,540.76,540.81,11009.0,530.1582,530.5109,529.8055,529.8545,11009.0
2024-11-22 12:00:00,541.01,541.01,539.92,539.94,12727.0,530.0504,530.0504,528.9825,529.0021,12727.0
2024-11-22 12:10:00,540.0,541.29,539.95,541.29,11894.0,529.0609,530.3248,529.0119,530.3248,11894.0
2024-11-22 12:20:00,541.2,541.52,540.64,540.82,11602.0,530.2366,530.5501,529.6879,529.8643,11602.0
2024-11-22 12:30:00,540.67,541.61,540.67,541.16,16433.0,529.7173,530.6383,529.7173,530.1974,16433.0
2024-11-22 12:40:00,541.04,541.21,540.77,540.88,11936.0,530.0798,530.2464,529.8153,529.9231,11936.0
2024-11-22 12:50:00,540.99,541.4,540.95,541.24,7943.0,530.0308,530.4325,529.9916,530.2758,7943.0
2024-11-22 13:00:00,541.4,541.51,540.89,541.31,10299.0,530.4325,530.5403,529.9329,530.3444,10299.0
2024-11-22 13:10:00,541.3,541.89,540.75,541.75,9699.0,530.3346,530.9126,529.7957,530.7754,9699.0
2024-11-22 13:20:00,541.8,541.82,541.38,541.73,9045.0,530.8244,530.844,530.4129,530.7558,9045.0
2024-11-22 13:30:00,541.7,542.58,541.6,542.01,8037.0,530.7265,531.5886,530.6285,531.0302,8037.0
2024-11-22 13:40:00,542.0,542.6,541.62,541.93,10584.0,531.0204,531.6082,530.6481,530.9518,10584.0
2024-11-22 13:50:00,541.93,542.29,541.68,542.06,10784.0,530.9518,531.3045,530.7069,531.0792,10784.0
2024-11-22 14:00:00,541.94,542.72,541.94,542.15,12562.0,530.9616,531.7258,530.9616,531.1673,12562.0
2024-11-22 14:10:00,542.15,542.33,541.91,542.16,12765.0,531.1673,531.3437,530.9322,531.1771,12765.0
2024-11-22 14:20:00,542.16,542.5,541.57,541.91,17120.0,531.1771,531.5102,530.5991,530.9322,17120.0
2024-11-22 14:30:00,541.65,542.24,541.65,541.99,10061.0,530.6775,531.2555,530.6775,531.0106,10061.0
2024-11-22 14:40:00,541.73,542.48,541.73,542.33,9402.0,530.7558,531.4907,530.7558,531.3437,9402.0
2024-11-22 14:50:00,542.4,542.68,541.33,541.33,12998.0,531.4123,531.6866,530.3639,530.3639,12998.0
2024-11-22 15:00:00,541.33,541.6,540.74,541.0,10528.0,530.3639,530.6285,529.7859,530.0406,10528.0
2024-11-22 15:10:00,541.16,541.34,540.83,541.34,12044.0,530.1974,530.3737,529.8741,530.3737,12044.0
2024-11-22 15:20:00,541.33,541.36,540.95,540.95,15225.0,530.3639,530.3933,529.9916,529.9916,15225.0
2024-11-22 15:30:00,541.07,541.8,541.06,541.29,13807.0,530.1092,530.8244,530.0994,530.3248,13807.0
2024-11-22 15:40:00,541.5,542.04,541.21,541.58,22425.0,530.5305,531.0596,530.2464,530.6089,22425.0
2024-11-22 15:50:00,541.48,542.34,541.19,542.03,89832.0,530.5109,531.3535,530.2268,531.0498,89832.0
2024-11-25 09:30:00,532.98,534.16,527.58,528.23,94977.0,522.1831,523.3392,516.8925,517.5293,94977.0
2024-11-25 09:40:00,528.13,529.0,525.15,528.38,49034.0,517.4313,518.2837,514.5117,517.6763,49034.0
2024-11-25 09:50:00,528.22,529.89,527.88,528.38,19601.0,517.5195,519.1557,517.1864,517.6763,19601.0
2024-11-25 10:00:00,528.4,530.12,528.2,528.47,21080.0,517.6959,519.381,517.4999,517.7645,21080.0
2024-11-25 10:10:00,528.55,528.58,526.36,526.67,20487.0,517.8428,517.8722,515.6972,516.0009,20487.0
2024-11-25 10:20:00,526.77,526.77,524.17,524.72,35375.0,516.0989,516.0989,513.5516,514.0904,35375.0
2024-11-25 10:30:00,525.4,525.5,523.14,523.58,27557.0,514.7567,514.8546,512.5424,512.9735,27557.0
2024-11-25 10:40:00,523.58,523.6,521.0,521.55,40335.0,512.9735,512.9931,510.4458,510.9846,40335.0
2024-11-25 10:50:00,521.62,521.85,518.88,519.05,41831.0,511.0532,511.2786,508.3687,508.5353,41831.0
2024-11-25 11:00:00,518.99,519.03,516.55,517.73,55370.0,508.4765,508.5157,506.0859,507.242,55370.0
2024-11-25 11:10:00,517.44,518.38,516.91,517.66,28296.0,506.9579,507.8789,506.4386,507.1734,28296.0
2024-11-25 11:20:00,517.59,518.46,516.51,517.56,48380.0,507.1049,507.9572,506.0467,507.0755,48380.0
2024-11-25 11:30:00,517.48,520.92,516.62,518.75,62328.0,506.9971,510.3674,506.1545,508.2414,62328.0
2024-11-25 11:40:00,519.02,519.12,514.9,515.82,86750.0,508.5059,508.6039,504.4694,505.3707,86750.0
2024-11-25 11:50:00,515.98,517.77,515.81,517.55,43732.0,505.5275,507.2812,505.3609,507.0657,43732.0
2024-11-25 12:00:00,517.32,518.25,516.3,517.22,21979.0,506.8403,507.7515,505.841,506.7424,21979.0
2024-11-25 12:10:00,517.47,517.81,516.89,516.97,18795.0,506.9873,507.3204,506.419,506.4974,18795.0
2024-11-25 12:20:00,517.19,518.1,516.8,517.32,12980.0,506.713,507.6045,506.3309,506.8403,12980.0
2024-11-25 12:30:00,517.38,517.63,516.83,517.14,11357.0,506.8991,507.1441,506.3603,506.664,11357.0
2024-11-25 12:40:00,517.16,517.46,516.01,516.78,21725.0,506.6836,506.9775,505.5569,506.3113,21725.0
2024-11-25 12:50:00,516.59,517.07,516.51,516.89,12572.0,506.1251,506.5954,506.0467,506.419,12572.0
2024-11-25 13:00:00,516.86,518.41,516.84,518.23,24949.0,506.3897,507.9083,506.3701,507.7319,24949.0
2024-11-25 13:10:00,518.22,519.36,517.95,518.51,19832.0,507.7221,508.839,507.4576,508.0062,19832.0
2024-11-25 13:20:00,518.68,518.91,518.11,518.13,11540.0,508.1728,508.3981,507.6143,507.6339,11540.0
2024-11-25 13:30:00,518.13,518.18,517.35,517.66,11959.0,507.6339,507.6829,506.8697,507.1734,11959.0
2024-11-25 13:40:00,517.84,517.84,516.18,516.59,17326.0,507.3498,507.3498,505.7234,506.1251,17326.0
2024-11-25 13:50:00,516.81,517.19,516.33,516.67,15808.0,506.3407,506.713,505.8704,506.2035,15808.0
2024-11-25 14:00:00,516.67,518.79,516.62,517.91,18851.0,506.2035,508.2806,506.1545,507.4184,18851.0
2024-11-25 14:10:00,517.91,518.57,517.73,518.31,12011.0,507.4184,508.065,507.242,507.8103,12011.0
2024-11-25 14:20:00,518.31,518.6,517.69,517.7,8163.0,507.8103,508.0944,507.2028,507.2126,8163.0
2024-11-25 14:30:00,517.72,517.95,516.77,517.35,12632.0,507.2322,507.4576,506.3015,506.8697,12632.0
2024-11-25 14:40:00,517.62,517.65,517.02,517.42,14077.0,507.1343,507.1636,506.5464,506.9383,14077.0
2024-11-25 14:50:00,517.35,517.99,516.87,517.7,21307.0,506.8697,507.4968,506.3994,507.2126,21307.0
2024-11-25 15:00:00,517.68,517.98,517.0,517.11,13090.0,507.193,507.487,506.5268,506.6346,13090.0
2024-11-25 15:10:00,517.0,518.2,516.75,518.2,14785.0,506.5268,507.7025,506.2819,507.7025,14785.0
2024-11-25 15:20:00,518.2,518.84,517.83,518.07,25236.0,507.7025,508.3295,507.34,507.5751,25236.0
2024-11-25 15:30:00,518.26,518.79,517.92,518.24,30683.0,507.7613,508.2806,507.4282,507.7417,30683.0
2024-11-25 15:40:00,518.24,518.74,517.99,518.37,43550.0,507.7417,508.2316,507.4968,507.8691,43550.0
2024-11-25 15:50:00,518.51,522.16,518.49,521.87,228586.0,508.0062,511.5823,507.9866,511.2982,228586.0
2024-11-26 09:30:00,519.39,523.95,519.39,520.39,55178.0,508.8684,513.336,508.8684,509.8481,55178.0
2024-11-26 09:40:00,520.99,522.31,520.08,521.67,19930.0,510.436,511.7292,509.5444,511.1022,19930.0
2024-11-26 09:50:00,521.43,524.06,521.21,523.33,32305.0,510.8671,513.4438,510.6515,512.7286,32305.0
2024-11-26 10:00:00,523.01,523.4,521.04,522.79,10408.0,512.4151,512.7972,510.485,512.1995,10408.0
2024-11-26 10:10:00,523.46,523.75,522.18,522.72,24376.0,512.856,513.1401,511.6019,512.1309,24376.0
2024-11-26 10:20:00,522.46,523.87,521.92,523.78,9019.0,511.8762,513.2576,511.3471,513.1695,9019.0
2024-11-26 10:30:00,523.3,523.77,521.61,521.95,10357.0,512.6992,513.1597,511.0434,511.3765,10357.0
2024-11-26 10:40:00,521.99,522.57,521.0,521.34,15552.0,511.4157,511.984,510.4458,510.7789,15552.0
2024-11-26 10:50:00,521.46,522.48,521.26,522.48,10870.0,510.8965,511.8958,510.7005,511.8958,10870.0
2024-11-26 11:00:00,522.32,522.58,521.39,521.71,11872.0,511.739,511.9938,510.8279,511.1414,11872.0
2024-11-26 11:10:00,521.86,522.99,521.4,521.7,11908.0,511.2884,512.3955,510.8377,511.1316,11908.0
2024-11-26 11:20:00,521.65,521.81,520.57,520.57,7547.0,511.0826,511.2394,510.0245,510.0245,7547.0
2024-11-26 11:30:00,520.77,521.11,520.08,521.08,13062.0,510.2204,510.5536,509.5444,510.5242,13062.0
2024-11-26 11:40:00,520.79,521.3,520.41,520.78,12750.0,510.24,510.7397,509.8677,510.2302,12750.0
2024-11-26 11:50:00,521.17,521.17,520.26,520.91,7682.0,510.6123,510.6123,509.7208,510.3576,7682.0
2024-11-26 12:00:00,520.96,521.18,519.95,521.17,6706.0,510.4066,510.6221,509.4171,510.6123,6706.0
2024-11-26 12:10:00,521.17,522.09,521.04,522.01,9327.0,510.6123,511.5137,510.485,511.4353,9327.0
2024-11-26 12:20:00,522.14,522.17,521.45,521.45,9282.0,511.5627,511.5921,510.8867,510.8867,9282.0
2024-11-26 12:30:00,521.73,522.08,521.2,521.47,9174.0,511.161,511.5039,510.6417,510.9063,9174.0
2024-11-26 12:40:00,521.35,521.56,521.17,521.4,6409.0,510.7887,510.9944,510.6123,510.8377,6409.0
2024-11-26 12:50:00,521.33,522.1,521.05,522.1,12882.0,510.7691,511.5235,510.4948,511.5235,12882.0
2024-11-26 13:00:00,522.02,522.38,521.98,522.36,10023.0,511.4451,511.7978,511.4059,511.7782,10023.0
2024-11-26 13:10:00,522.36,522.74,521.9,522.74,7731.0,511.7782,512.1505,511.3276,512.1505,7731.0
2024-11-26 13:20:00,522.78,522.94,521.39,522.7,11461.0,512.1897,512.3465,510.8279,512.1113,11461.0
2024-11-26 13:30:00,522.65,522.83,522.0,522.0,4613.0,512.0624,512.2387,511.4255,511.4255,4613.0
2024-11-26 13:40:00,522.09,522.34,521.84,521.94,4124.0,511.5137,511.7586,511.2688,511.3667,4124.0
2024-11-26 13:50:00,521.95,522.95,521.95,522.41,7196.0,511.3765,512.3563,511.3765,511.8272,7196.0
2024-11-26 14:00:00,522.44,522.78,521.67,521.97,13003.0,511.8566,512.1897,511.1022,511.3961,13003.0
2024-11-26 14:10:00,521.97,521.99,520.97,521.79,18103.0,511.3961,511.4157,510.4164,511.2198,18103.0
2024-11-26 14:20:00,521.75,522.92,521.7,522.84,9352.0,511.1806,512.3269,511.1316,512.2485,9352.0
2024-11-26 14:30:00,522.92,522.98,522.4,522.43,5590.0,512.3269,512.3857,511.8174,511.8468,5590.0
2024-11-26 14:40:00,522.4,523.0,522.4,522.71,11874.0,511.8174,512.4053,511.8174,512.1211,11874.0
2024-11-26 14:50:00,522.58,523.28,522.57,522.87,11911.0,511.9938,512.6796,511.984,512.2779,11911.0
2024-11-26 15:00:00,522.97,523.18,522.62,522.75,11204.0,512.3759,512.5816,512.033,512.1603,11204.0
2024-11-26 15:10:00,522.75,523.25,522.75,522.9,12205.0,512.1603,512.6502,512.1603,512.3073,12205.0
2024-11-26 15:20:00,522.76,523.23,522.38,522.52,10168.0,512.1701,512.6306,511.7978,511.935,10168.0
2024-11-26 15:30:00,522.4,523.28,522.2,523.0,14992.0,511.8174,512.6796,511.6215,512.4053,14992.0
2024-11-26 15:40:00,522.98,523.35,522.22,522.43,16058.0,512.3857,512.7482,511.6411,511.8468,16058.0
2024-11-26 15:50:00,522.22,522.5,520.91,521.54,75875.0,511.6411,511.9154,510.3576,510.9748,75875.0
2024-11-27 09:30:00,523.54,526.0,523.17,525.69,30137.0,512.9343,515.3445,512.5718,515.0408,30137.0
2024-11-27 09:40:00,525.85,526.05,524.8,525.22,11076.0,515.1975,515.3935,514.1688,514.5803,11076.0
2024-11-27 09:50:00,525.44,526.69,525.44,525.92,12597.0,514.7958,516.0205,514.7958,515.2661,12597.0
2024-11-27 10:00:00,525.57,526.34,525.0,525.88,10366.0,514.9232,515.6776,514.3648,515.2269,10366.0
2024-11-27 10:10:00,526.0,527.56,525.64,527.27,10427.0,515.3445,516.8729,514.9918,516.5888,10427.0
2024-11-27 10:20:00,526.99,527.12,526.39,527.11,9392.0,516.3144,516.4418,515.7266,516.432,9392.0
2024-11-27 10:30:00,527.1,528.26,527.09,528.06,15945.0,516.4222,517.5587,516.4124,517.3628,15945.0
2024-11-27 10:40:00,528.0,528.59,527.74,528.41,11684.0,517.304,517.882,517.0492,517.7057,11684.0
2024-11-27 10:50:00,528.34,529.3,528.23,528.98,9353.0,517.6371,518.5776,517.5293,518.2641,9353.0
2024-11-27 11:00:00,528.86,529.08,528.32,528.64,7621.0,518.1466,518.3621,517.6175,517.931,7621.0
2024-11-27 11:10:00,528.85,529.09,528.54,528.95,5600.0,518.1368,518.3719,517.833,518.2347,5600.0
2024-11-27 11:20:00,528.82,529.09,528.41,528.56,7695.0,518.1074,518.3719,517.7057,517.8526,7695.0
2024-11-27 11:30:00,528.35,528.8,528.12,528.57,4371.0,517.6469,518.0878,517.4216,517.8624,4371.0
2024-11-27 11:40:00,528.56,529.12,528.45,529.12,9303.0,517.8526,518.4013,517.7449,518.4013,9303.0
2024-11-27 11:50:00,529.12,529.64,529.1,529.63,5714.0,518.4013,518.9108,518.3817,518.901,5714.0
2024-11-27 12:00:00,529.81,529.99,529.3,529.99,4583.0,519.0773,519.2537,518.5776,519.2537,4583.0
2024-11-27 12:10:00,529.97,529.97,528.68,528.84,9766.0,519.2341,519.2341,517.9702,518.127,9766.0
2024-11-27 12:20:00,528.84,529.39,528.84,529.0,4113.0,518.127,518.6658,518.127,518.2837,4113.0
2024-11-27 12:30:00,528.83,528.84,528.15,528.41,5552.0,518.1172,518.127,517.4509,517.7057,5552.0
2024-11-27 12:40:00,528.35,528.64,528.22,528.43,6030.0,517.6469,517.931,517.5195,517.7253,6030.0
2024-11-27 12:50:00,528.43,528.64,528.22,528.26,6257.0,517.7253,517.931,517.5195,517.5587,6257.0
2024-11-27 13:00:00,528.3,528.36,527.73,527.73,1996.0,517.5979,517.6567,517.0395,517.0395,1996.0
2024-11-27 13:10:00,527.86,528.11,527.53,527.94,8649.0,517.1668,517.4118,516.8435,517.2452,8649.0
2024-11-27 13:20:00,527.86,527.9,527.11,527.26,5895.0,517.1668,517.206,516.432,516.579,5895.0
2024-11-27 13:30:00,527.26,527.78,527.26,527.77,5925.0,516.579,517.0884,516.579,517.0786,5925.0
2024-11-27 13:40:00,527.62,527.62,527.24,527.24,2522.0,516.9317,516.9317,516.5594,516.5594,2522.0
2024-11-27 13:50:00,527.24,527.44,527.24,527.43,3387.0,516.5594,516.7553,516.5594,516.7455,3387.0
2024-11-27 14:00:00,527.3,527.38,527.0,527.07,6614.0,516.6182,516.6965,516.3242,516.3928,6614.0
2024-11-27 14:10:00,527.0,527.39,526.9,527.23,5489.0,516.3242,516.7063,516.2263,516.5496,5489.0
2024-11-27 14:20:00,527.31,527.31,526.6,526.97,9191.0,516.628,516.628,515.9323,516.2948,9191.0
2024-11-27 14:30:00,526.97,527.17,526.73,526.73,7377.0,516.2948,516.4908,516.0597,516.0597,7377.0
2024-11-27 14:40:00,526.7,526.87,526.59,526.74,4159.0,516.0303,516.1969,515.9225,516.0695,4159.0
2024-11-27 14:50:00,526.81,527.1,526.81,527.04,9722.0,516.1381,516.4222,516.1381,516.3634,9722.0
2024-11-27 15:00:00,526.95,526.95,526.09,526.16,7834.0,516.2753,516.2753,515.4327,515.5013,7834.0
2024-11-27 15:10:00,526.21,526.84,526.21,526.67,4964.0,515.5502,516.1675,515.5502,516.0009,4964.0
2024-11-27 15:20:00,526.87,527.5,526.87,527.26,7599.0,516.1969,516.8141,516.1969,516.579,7599.0
2024-11-27 15:30:00,527.34,527.34,526.52,526.55,5550.0,516.6574,516.6574,515.854,515.8834,5550.0
2024-11-27 15:40:00,526.65,526.66,526.15,526.4,9922.0,515.9813,515.9911,515.4915,515.7364,9922.0
2024-11-27 15:50:00,526.29,526.51,525.34,525.67,31809.0,515.6286,515.8442,514.6979,515.0212,31809.0
2024-11-29 09:30:00,527.77,528.61,526.97,527.5,18198.0,517.0786,517.9016,516.2948,516.8141,18198.0
2024-11-29 09:40:00,527.5,527.5,526.01,526.06,3971.0,516.8141,516.8141,515.3543,515.4033,3971.0
2024-11-29 09:50:00,526.51,526.74,524.59,525.81,14602.0,515.8442,516.0695,513.9631,515.1583,14602.0
2024-11-29 10:00:00,526.19,526.53,525.27,525.49,3669.0,515.5306,515.8638,514.6293,514.8448,3669.0
2024-11-29 10:10:00,525.91,526.14,525.38,525.61,7885.0,515.2563,515.4817,514.7371,514.9624,7885.0
2024-11-29 10:20:00,525.4,526.74,525.4,526.48,20801.0,514.7567,516.0695,514.7567,515.8148,20801.0
2024-11-29 10:30:00,526.48,527.3,526.47,527.24,5853.0,515.8148,516.6182,515.805,516.5594,5853.0
2024-11-29 10:40:00,527.24,527.26,525.78,527.04,14451.0,516.5594,516.579,515.129,516.3634,14451.0
2024-11-29 10:50:00,527.09,527.65,526.99,527.52,7677.0,516.4124,516.9611,516.3144,516.8337,7677.0
2024-11-29 11:00:00,527.68,527.68,527.01,527.15,4172.0,516.9905,516.9905,516.334,516.4712,4172.0
2024-11-29 11:10:00,527.03,527.22,526.5,527.19,7702.0,516.3536,516.5398,515.8344,516.5104,7702.0
2024-11-29 11:20:00,527.14,527.23,526.7,526.98,6539.0,516.4614,516.5496,516.0303,516.3046,6539.0
2024-11-29 11:30:00,527.13,528.0,526.98,527.85,7828.0,516.4516,517.304,516.3046,517.157,7828.0
2024-11-29 11:40:00,527.7,528.31,527.58,527.63,4483.0,517.0101,517.6077,516.8925,516.9415,4483.0
2024-11-29 11:50:00,527.68,528.41,527.51,528.13,3766.0,516.9905,517.7057,516.8239,517.4313,3766.0
2024-11-29 12:00:00,528.09,528.46,527.9,528.13,9731.0,517.3922,517.7547,517.206,517.4313,9731.0
2024-11-29 12:10:00,528.19,528.43,527.86,528.07,14043.0,517.4901,517.7253,517.1668,517.3726,14043.0
2024-11-29 12:20:00,528.16,528.16,526.98,527.21,5641.0,517.4607,517.4607,516.3046,516.53,5641.0
2024-11-29 12:30:00,527.07,527.72,527.07,527.47,4903.0,516.3928,517.0297,516.3928,516.7847,4903.0
2024-11-29 12:40:00,527.47,528.33,527.34,528.04,14532.0,516.7847,517.6273,516.6574,517.3432,14532.0
2024-11-29 12:50:00,528.24,529.48,527.93,529.47,41522.0,517.5391,518.754,517.2354,518.7442,41522.0
2024-12-02 09:30:00,525.25,526.79,521.45,521.93,33953.0,517.8733,519.3917,514.1267,514.6,33953.0
2024-12-02 09:40:00,521.28,521.56,520.0,520.22,12439.0,513.9591,514.2352,512.6971,512.914,12439.0
2024-12-02 09:50:00,520.22,520.79,519.3,520.68,16176.0,512.914,513.476,512.0069,513.3675,16176.0
2024-12-02 10:00:00,520.68,521.3,520.0,520.81,10228.0,513.3675,513.9788,512.6971,513.4957,10228.0
2024-12-02 10:10:00,520.82,521.46,520.23,521.03,11539.0,513.5056,514.1366,512.9239,513.7126,11539.0
2024-12-02 10:20:00,520.98,520.98,519.86,519.87,11643.0,513.6633,513.6633,512.559,512.5689,11643.0
2024-12-02 10:30:00,520.08,520.5,519.88,520.11,11387.0,512.776,513.1901,512.5788,512.8055,11387.0
2024-12-02 10:40:00,520.11,521.65,520.0,521.48,13436.0,512.8055,514.3239,512.6971,514.1563,13436.0
2024-12-02 10:50:00,521.35,521.65,520.64,521.02,13991.0,514.0281,514.3239,513.3281,513.7028,13991.0
2024-12-02 11:00:00,520.86,521.23,520.46,521.09,15098.0,513.545,513.9098,513.1506,513.7718,15098.0
2024-12-02 11:10:00,520.98,521.56,520.83,520.88,9900.0,513.6633,514.2352,513.5154,513.5647,9900.0
2024-12-02 11:20:00,521.12,522.11,521.11,521.95,7852.0,513.8014,514.7774,513.7915,514.6197,7852.0
2024-12-02 11:30:00,521.94,522.33,521.59,521.86,14116.0,514.6098,514.9944,514.2648,514.531,14116.0
2024-12-02 11:40:00,522.0,522.25,521.92,521.96,5294.0,514.669,514.9155,514.5901,514.6296,5294.0
2024-12-02 11:50:00,522.15,522.49,521.84,522.48,7621.0,514.8169,515.1521,514.5112,515.1423,7621.0
2024-12-02 12:00:00,522.32,522.93,522.0,522.59,6528.0,514.9845,515.5859,514.669,515.2507,6528.0
2024-12-02 12:10:00,522.5,522.88,522.18,522.49,9165.0,515.162,515.5366,514.8465,515.1521,9165.0
2024-12-02 12:20:00,522.37,522.9,522.34,522.47,11416.0,515.0338,515.5564,515.0042,515.1324,11416.0
2024-12-02 12:30:00,522.47,522.73,522.38,522.48,4965.0,515.1324,515.3887,515.0437,515.1423,4965.0
2024-12-02 12:40:00,522.47,522.69,522.09,522.33,7798.0,515.1324,515.3493,514.7577,514.9944,7798.0
2024-12-02 12:50:00,522.26,522.43,522.05,522.15,6344.0,514.9253,515.093,514.7183,514.8169,6344.0
2024-12-02 13:00:00,522.15,522.38,521.94,522.19,6055.0,514.8169,515.0437,514.6098,514.8563,6055.0
2024-12-02 13:10:00,522.18,522.95,522.0,522.65,9068.0,514.8465,515.6057,514.669,515.3099,9068.0
2024-12-02 13:20:00,522.72,523.0,522.4,522.71,4698.0,515.3789,515.6549,515.0634,515.369,4698.0
2024-12-02 13:30:00,522.76,522.82,522.2,522.2,3967.0,515.4183,515.4775,514.8662,514.8662,3967.0
2024-12-02 13:40:00,522.2,522.23,521.34,521.34,5848.0,514.8662,514.8958,514.0183,514.0183,5848.0
2024-12-02 13:50:00,520.93,521.29,520.73,520.74,4832.0,513.614,513.969,513.4168,513.4267,4832.0
2024-12-02 14:00:00,520.71,520.71,520.01,520.66,7225.0,513.3971,513.3971,512.7069,513.3478,7225.0
2024-12-02 14:10:00,520.66,520.91,520.48,520.75,6317.0,513.3478,513.5943,513.1703,513.4365,6317.0
2024-12-02 14:20:00,520.75,521.3,520.47,521.17,5976.0,513.4365,513.9788,513.1605,513.8506,5976.0
2024-12-02 14:30:00,521.22,521.73,521.22,521.61,7911.0,513.8999,514.4028,513.8999,514.2845,7911.0
2024-12-02 14:40:00,521.61,522.03,521.4,522.03,5908.0,514.2845,514.6986,514.0774,514.6986,5908.0
2024-12-02 14:50:00,522.02,522.05,521.74,521.83,6637.0,514.6887,514.7183,514.4126,514.5014,6637.0
2024-12-02 15:00:00,521.81,522.02,521.6,521.71,7071.0,514.4817,514.6887,514.2746,514.3831,7071.0
2024-12-02 15:10:00,521.71,521.71,521.48,521.68,13504.0,514.3831,514.3831,514.1563,514.3535,13504.0
2024-12-02 15:20:00,521.55,521.7,521.03,521.03,17233.0,514.2253,514.3732,513.7126,513.7126,17233.0
2024-12-02 15:30:00,521.0,521.21,520.51,520.87,14830.0,513.683,513.8901,513.1999,513.5549,14830.0
2024-12-02 15:40:00,520.87,521.15,520.24,520.45,22985.0,513.5549,513.8309,512.9337,513.1408,22985.0
2024-12-02 15:50:00,520.45,520.93,519.84,520.24,39674.0,513.1408,513.614,512.5393,512.9337,39674.0
2024-12-03 09:30:00,520.14,520.2,516.5,516.91,37632.0,512.8351,512.8943,509.2462,509.6505,37632.0
2024-12-03 09:40:00,516.91,519.48,516.25,518.95,12942.0,509.6505,512.1844,508.9997,511.6618,12942.0
2024-12-03 09:50:00,518.74,518.98,517.54,518.97,8251.0,511.4548,511.6914,510.2716,511.6815,8251.0
2024-12-03 10:00:00,518.97,519.48,518.62,519.22,11207.0,511.6815,512.1844,511.3365,511.928,11207.0
2024-12-03 10:10:00,519.48,519.88,518.49,519.82,9152.0,512.1844,512.5788,511.2083,512.5196,9152.0
2024-12-03 10:20:00,519.66,519.66,518.71,519.25,7972.0,512.3619,512.3619,511.4252,511.9576,7972.0
2024-12-03 10:30:00,519.2,519.45,518.42,519.37,6257.0,511.9083,512.1548,511.1393,512.0759,6257.0
2024-12-03 10:40:00,519.37,519.64,518.99,519.3,7367.0,512.0759,512.3421,511.7013,512.0069,7367.0
2024-12-03 10:50:00,519.48,520.84,519.41,520.48,21288.0,512.1844,513.5253,512.1154,513.1703,21288.0
2024-12-03 11:00:00,520.36,520.58,520.06,520.28,4793.0,513.052,513.2689,512.7562,512.9731,4793.0
2024-12-03 11:10:00,520.0,520.86,519.49,520.78,36046.0,512.6971,513.545,512.1942,513.4661,36046.0
2024-12-03 11:20:00,520.73,520.78,519.92,520.27,4857.0,513.4168,513.4661,512.6182,512.9633,4857.0
2024-12-03 11:30:00,520.05,521.21,519.98,520.97,5041.0,512.7464,513.8901,512.6774,513.6535,5041.0
2024-12-03 11:40:00,521.0,521.24,520.7,521.15,3267.0,513.683,513.9197,513.3872,513.8309,3267.0
2024-12-03 11:50:00,521.15,521.15,519.83,519.87,5727.0,513.8309,513.8309,512.5295,512.5689,5727.0
2024-12-03 12:00:00,520.11,520.83,519.83,520.83,3576.0,512.8055,513.5154,512.5295,513.5154,3576.0
2024-12-03 12:10:00,520.83,521.06,520.79,520.79,2284.0,513.5154,513.7422,513.476,513.476,2284.0
2024-12-03 12:20:00,520.74,521.0,520.62,520.87,4105.0,513.4267,513.683,513.3084,513.5549,4105.0
2024-12-03 12:30:00,520.88,521.27,520.83,521.1,3980.0,513.5647,513.9492,513.5154,513.7816,3980.0
2024-12-03 12:40:00,521.1,521.5,520.81,521.2,5753.0,513.7816,514.176,513.4957,513.8802,5753.0
2024-12-03 12:50:00,521.1,521.46,520.75,520.97,7728.0,513.7816,514.1366,513.4365,513.6535,7728.0
2024-12-03 13:00:00,520.96,520.96,520.09,520.09,4297.0,513.6436,513.6436,512.7858,512.7858,4297.0
2024-12-03 13:10:00,519.99,520.49,519.99,520.29,3054.0,512.6872,513.1802,512.6872,512.983,3054.0
2024-12-03 13:20:00,520.05,520.39,519.88,520.15,4576.0,512.7464,513.0816,512.5788,512.845,4576.0
2024-12-03 13:30:00,520.15,520.42,519.86,520.28,5623.0,512.845,513.1112,512.559,512.9731,5623.0
2024-12-03 13:40:00,520.28,520.44,520.05,520.37,6196.0,512.9731,513.1309,512.7464,513.0619,6196.0
2024-12-03 13:50:00,520.2,520.2,519.72,520.07,4127.0,512.8943,512.8943,512.421,512.7661,4127.0
2024-12-03 14:00:00,519.96,520.37,519.7,520.15,4096.0,512.6576,513.0619,512.4013,512.845,4096.0
2024-12-03 14:10:00,520.23,520.23,519.86,520.07,4436.0,512.9239,512.9239,512.559,512.7661,4436.0
2024-12-03 14:20:00,520.06,520.17,519.88,520.0,4098.0,512.7562,512.8647,512.5788,512.6971,4098.0
2024-12-03 14:30:00,520.09,520.47,519.88,520.46,7078.0,512.7858,513.1605,512.5788,513.1506,7078.0
2024-12-03 14:40:00,520.0,520.46,520.0,520.42,6010.0,512.6971,513.1506,512.6971,513.1112,6010.0
2024-12-03 14:50:00,520.16,520.45,519.87,519.98,7506.0,512.8548,513.1408,512.5689,512.6774,7506.0
2024-12-03 15:00:00,520.22,520.23,519.8,519.89,6840.0,512.914,512.9239,512.4999,512.5886,6840.0
2024-12-03 15:10:00,519.98,519.98,519.4,519.4,11074.0,512.6774,512.6774,512.1055,512.1055,11074.0
2024-12-03 15:20:00,519.45,519.45,518.82,518.95,6706.0,512.1548,512.1548,511.5337,511.6618,6706.0
2024-12-03 15:30:00,518.95,519.26,518.57,518.57,15344.0,511.6618,511.9675,511.2872,511.2872,15344.0
2024-12-03 15:40:00,518.57,518.93,518.39,518.72,13547.0,511.2872,511.6421,511.1097,511.4351,13547.0
2024-12-03 15:50:00,518.87,518.89,516.75,516.83,65302.0,511.583,511.6027,509.4927,509.5716,65302.0
2024-12-04 09:30:00,516.13,517.35,513.14,516.17,33588.0,508.8814,510.0843,505.9334,508.9209,33588.0
2024-12-04 09:40:00,517.25,517.5,516.03,516.2,14546.0,509.9857,510.2322,508.7828,508.9504,14546.0
2024-12-04 09:50:00,516.0,516.7,515.78,516.38,9549.0,508.7533,509.4434,508.5363,509.1279,9549.0
2024-12-04 10:00:00,516.35,516.55,515.41,515.71,14042.0,509.0983,509.2955,508.1715,508.4673,14042.0
2024-12-04 10:10:00,515.59,515.59,514.12,514.47,11882.0,508.349,508.349,506.8997,507.2447,11882.0
2024-12-04 10:20:00,514.38,515.0,514.17,514.76,13657.0,507.156,507.7673,506.949,507.5307,13657.0
2024-12-04 10:30:00,514.63,515.79,514.63,515.51,17003.0,507.4025,508.5462,507.4025,508.2701,17003.0
2024-12-04 10:40:00,515.51,516.69,515.51,516.22,9961.0,508.2701,509.4336,508.2701,508.9702,9961.0
2024-12-04 10:50:00,516.22,517.2,516.22,516.94,14416.0,508.9702,509.9364,508.9702,509.6801,14416.0
2024-12-04 11:00:00,517.13,517.68,516.58,516.95,8361.0,509.8674,510.4097,509.3251,509.6899,8361.0
2024-12-04 11:10:00,517.13,517.85,517.13,517.54,8095.0,509.8674,510.5773,509.8674,510.2716,8095.0
2024-12-04 11:20:00,517.54,519.21,517.26,518.5,15521.0,510.2716,511.9182,509.9956,511.2181,15521.0
2024-12-04 11:30:00,518.64,519.19,518.26,518.83,7040.0,511.3562,511.8985,510.9815,511.5435,7040.0
2024-12-04 11:40:00,518.8,519.37,518.79,518.9,7122.0,511.5139,512.0759,511.5041,511.6125,7122.0
2024-12-04 11:50:00,519.27,519.48,518.76,518.81,6044.0,511.9773,512.1844,511.4745,511.5238,6044.0
2024-12-04 12:00:00,518.98,519.07,518.61,518.92,3327.0,511.6914,511.7801,511.3266,511.6322,3327.0
2024-12-04 12:10:00,518.86,519.1,518.5,519.1,4572.0,511.5731,511.8097,511.2181,511.8097,4572.0
2024-12-04 12:20:00,518.72,518.99,518.62,518.96,5500.0,511.4351,511.7013,511.3365,511.6717,5500.0
2024-12-04 12:30:00,518.98,519.13,518.77,518.84,2993.0,511.6914,511.8393,511.4844,511.5534,2993.0
2024-12-04 12:40:00,518.83,519.18,518.75,518.92,8476.0,511.5435,511.8886,511.4646,511.6322,8476.0
2024-12-04 12:50:00,519.18,519.18,518.74,518.75,1408.0,511.8886,511.8886,511.4548,511.4646,1408.0
2024-12-04 13:00:00,518.74,518.74,518.25,518.52,3103.0,511.4548,511.4548,510.9717,511.2379,3103.0
2024-12-04 13:10:00,518.73,518.99,518.67,518.85,4107.0,511.4449,511.7013,511.3858,511.5632,4107.0
2024-12-04 13:20:00,518.68,518.83,518.53,518.64,2864.0,511.3956,511.5435,511.2477,511.3562,2864.0
2024-12-04 13:30:00,518.64,518.91,517.83,518.91,4485.0,511.3562,511.6224,510.5576,511.6224,4485.0
2024-12-04 13:40:00,518.91,519.0,518.38,518.83,4578.0,511.6224,511.7111,511.0998,511.5435,4578.0
2024-12-04 13:50:00,518.7,519.5,518.69,519.5,20341.0,511.4153,512.2041,511.4055,512.2041,20341.0
2024-12-04 14:00:00,519.5,519.83,519.4,519.69,16890.0,512.2041,512.5295,512.1055,512.3914,16890.0
2024-12-04 14:10:00,519.47,519.68,518.79,518.79,6988.0,512.1745,512.3816,511.5041,511.5041,6988.0
2024-12-04 14:20:00,518.98,519.17,518.54,518.98,4784.0,511.6914,511.8787,511.2576,511.6914,4784.0
2024-12-04 14:30:00,518.78,519.14,518.59,519.06,3553.0,511.4942,511.8492,511.3069,511.7703,3553.0
2024-12-04 14:40:00,518.84,518.89,518.41,518.63,2780.0,511.5534,511.6027,511.1294,511.3463,2780.0
2024-12-04 14:50:00,518.45,518.69,518.12,518.55,7430.0,511.1688,511.4055,510.8435,511.2674,7430.0
2024-12-04 15:00:00,518.39,518.79,518.33,518.41,6239.0,511.1097,511.5041,511.0505,511.1294,6239.0
2024-12-04 15:10:00,518.41,518.65,518.21,518.27,8009.0,511.1294,511.366,510.9322,510.9914,8009.0
2024-12-04 15:20:00,518.47,518.6,517.49,517.49,8540.0,511.1886,511.3167,510.2223,510.2223,8540.0
2024-12-04 15:30:00,517.89,517.89,517.26,517.62,10934.0,510.6167,510.6167,509.9956,510.3505,10934.0
2024-12-04 15:40:00,517.7,517.8,516.61,517.63,40743.0,510.4294,510.528,509.3547,510.3604,40743.0
2024-12-04 15:50:00,517.72,518.25,517.06,517.28,79133.0,510.4491,510.9717,509.7984,510.0153,79133.0
2024-12-05 09:30:00,517.42,519.0,516.96,518.06,26523.0,510.1533,511.7111,509.6998,510.7843,26523.0
2024-12-05 09:40:00,518.06,520.56,517.79,519.91,22387.0,510.7843,513.2492,510.5181,512.6083,22387.0
2024-12-05 09:50:00,519.77,520.0,518.76,519.19,8592.0,512.4703,512.6971,511.4745,511.8985,8592.0
2024-12-05 10:00:00,518.78,519.44,518.24,518.64,13141.0,511.4942,512.1449,510.9618,511.3562,13141.0
2024-12-05 10:10:00,518.45,518.96,518.0,518.7,10005.0,511.1688,511.6717,510.7252,511.4153,10005.0
2024-12-05 10:20:00,518.69,518.85,516.75,517.02,10940.0,511.4055,511.5632,509.4927,509.7589,10940.0
2024-12-05 10:30:00,517.13,517.25,516.5,517.11,6800.0,509.8674,509.9857,509.2462,509.8477,6800.0
2024-12-05 10:40:00,517.14,517.15,516.13,516.53,8195.0,509.8772,509.8871,508.8814,509.2758,8195.0
2024-12-05 10:50:00,516.73,516.91,516.26,516.46,8026.0,509.473,509.6505,509.0096,509.2068,8026.0
2024-12-05 11:00:00,516.46,516.47,516.08,516.09,6725.0,509.2068,509.2167,508.8321,508.842,6725.0
2024-12-05 11:10:00,516.0,516.3,515.79,516.23,9548.0,508.7533,509.049,508.5462,508.98,9548.0
2024-12-05 11:20:00,516.08,516.3,515.0,515.06,7834.0,508.8321,509.049,507.7673,507.8265,7834.0
2024-12-05 11:30:00,515.4,515.58,514.74,514.97,7056.0,508.1617,508.3392,507.511,507.7377,7056.0
2024-12-05 11:40:00,514.78,514.87,514.53,514.57,3839.0,507.5504,507.6391,507.3039,507.3433,3839.0
2024-12-05 11:50:00,514.58,516.26,514.54,516.14,20711.0,507.3532,509.0096,507.3138,508.8913,20711.0
2024-12-05 12:00:00,516.14,516.15,515.21,515.66,5468.0,508.8913,508.9012,507.9744,508.418,5468.0
2024-12-05 12:10:00,515.43,515.85,514.2,514.2,4717.0,508.1913,508.6054,506.9785,506.9785,4717.0
2024-12-05 12:20:00,514.38,514.92,514.01,514.74,7401.0,507.156,507.6884,506.7912,507.511,7401.0
2024-12-05 12:30:00,514.81,515.41,514.52,515.13,9174.0,507.58,508.1715,507.294,507.8955,9174.0
2024-12-05 12:40:00,515.5,515.55,515.15,515.51,5494.0,508.2603,508.3096,507.9152,508.2701,5494.0
2024-12-05 12:50:00,515.59,515.9,515.37,515.57,6863.0,508.349,508.6547,508.1321,508.3293,6863.0
2024-12-05 13:00:00,515.57,516.0,515.25,515.66,7202.0,508.3293,508.7533,508.0138,508.418,7202.0
2024-12-05 13:10:00,515.79,516.16,515.7,515.92,4161.0,508.5462,508.911,508.4575,508.6744,4161.0
2024-12-05 13:20:00,516.07,516.16,515.5,515.89,5614.0,508.8223,508.911,508.2603,508.6448,5614.0
2024-12-05 13:30:00,516.13,516.13,515.46,515.91,8563.0,508.8814,508.8814,508.2208,508.6645,8563.0
2024-12-05 13:40:00,515.82,516.65,515.8,516.56,5818.0,508.5758,509.3941,508.5561,509.3054,5818.0
2024-12-05 13:50:00,516.56,516.9,516.21,516.8,7314.0,509.3054,509.6406,508.9603,509.542,7314.0
2024-12-05 14:00:00,516.71,516.71,515.99,516.5,5769.0,509.4533,509.4533,508.7434,509.2462,5769.0
2024-12-05 14:10:00,516.38,516.44,515.9,516.0,6457.0,509.1279,509.1871,508.6547,508.7533,6457.0
2024-12-05 14:20:00,516.08,516.26,515.89,516.12,5725.0,508.8321,509.0096,508.6448,508.8716,5725.0
2024-12-05 14:30:00,516.12,516.55,516.01,516.55,5359.0,508.8716,509.2955,508.7631,509.2955,5359.0
2024-12-05 14:40:00,516.55,516.73,516.37,516.63,6792.0,509.2955,509.473,509.1181,509.3744,6792.0
2024-12-05 14:50:00,516.56,516.86,516.5,516.7,7606.0,509.3054,509.6012,509.2462,509.4434,7606.0
2024-12-05 15:00:00,516.84,516.9,516.53,516.67,8900.0,509.5815,509.6406,509.2758,509.4138,8900.0
2024-12-05 15:10:00,516.62,516.8,516.28,516.78,7661.0,509.3645,509.542,509.0293,509.5223,7661.0
2024-12-05 15:20:00,516.62,516.94,516.59,516.73,9142.0,509.3645,509.6801,509.335,509.473,9142.0
2024-12-05 15:30:00,516.72,517.13,516.59,517.07,11825.0,509.4631,509.8674,509.335,509.8082,11825.0
2024-12-05 15:40:00,517.16,518.07,517.1,517.84,16098.0,509.897,510.7942,509.8378,510.5674,16098.0
2024-12-05 15:50:00,518.29,518.29,517.0,517.55,64250.0,511.0111,511.0111,509.7392,510.2815,64250.0
2024-12-06 09:30:00,515.72,517.44,515.0,515.82,31233.0,508.4772,510.173,507.7673,508.5758,31233.0
2024-12-06 09:40:00,516.49,516.66,514.0,515.5,35614.0,509.2364,509.404,506.7813,508.2603,35614.0
2024-12-06 09:50:00,515.5,515.53,514.73,515.46,8686.0,508.2603,508.2899,507.5011,508.2208,8686.0
2024-12-06 10:00:00,515.72,515.72,513.96,514.48,12461.0,508.4772,508.4772,506.7419,507.2546,12461.0
2024-12-06 10:10:00,514.51,514.97,513.55,514.54,13228.0,507.2842,507.7377,506.3377,507.3138,13228.0
2024-12-06 10:20:00,514.53,515.46,514.53,515.46,3105.0,507.3039,508.2208,507.3039,508.2208,3105.0
2024-12-06 10:30:00,515.41,515.41,514.43,514.68,4066.0,508.1715,508.1715,507.2053,507.4518,4066.0
2024-12-06 10:40:00,514.68,515.33,514.47,514.86,3876.0,507.4518,508.0927,507.2447,507.6293,3876.0
2024-12-06 10:50:00,515.0,515.86,514.78,514.84,6717.0,507.7673,508.6152,507.5504,507.6095,6717.0
2024-12-06 11:00:00,514.68,514.68,513.5,513.88,6754.0,507.4518,507.4518,506.2884,506.663,6754.0
2024-12-06 11:10:00,513.55,514.15,512.63,512.65,8487.0,506.3377,506.9292,505.4306,505.4503,8487.0
2024-12-06 11:20:00,512.71,512.86,511.11,511.53,16642.0,505.5095,505.6574,503.9319,504.346,16642.0
2024-12-06 11:30:00,511.54,512.34,511.0,511.1,15376.0,504.3559,505.1447,503.8235,503.9221,15376.0
2024-12-06 11:40:00,510.83,511.03,510.36,510.46,5374.0,503.6559,503.8531,503.1925,503.2911,5374.0
2024-12-06 11:50:00,510.73,512.18,510.48,511.76,12773.0,503.5573,504.9869,503.3108,504.5728,12773.0
2024-12-06 12:00:00,512.14,512.14,510.46,510.72,7120.0,504.9475,504.9475,503.2911,503.5474,7120.0
2024-12-06 12:10:00,510.5,510.58,509.6,509.9,10993.0,503.3305,503.4094,502.4431,502.7389,10993.0
2024-12-06 12:20:00,509.8,511.0,509.8,510.72,9767.0,502.6403,503.8235,502.6403,503.5474,9767.0
2024-12-06 12:30:00,510.8,510.96,510.27,510.69,4955.0,503.6263,503.784,503.1037,503.5178,4955.0
2024-12-06 12:40:00,510.62,511.28,510.14,510.85,9946.0,503.4488,504.0995,502.9756,503.6756,9946.0
2024-12-06 12:50:00,510.87,511.03,510.51,510.59,5951.0,503.6953,503.8531,503.3404,503.4192,5951.0
2024-12-06 13:00:00,510.59,511.67,510.37,511.32,4720.0,503.4192,504.4841,503.2023,504.139,4720.0
2024-12-06 13:10:00,511.5,512.35,511.5,512.35,6314.0,504.3165,505.1545,504.3165,505.1545,6314.0
2024-12-06 13:20:00,512.24,512.24,511.55,511.75,6543.0,505.0461,505.0461,504.3658,504.5629,6543.0
2024-12-06 13:30:00,511.55,511.94,511.33,511.74,3643.0,504.3658,504.7503,504.1488,504.5531,3643.0
2024-12-06 13:40:00,511.75,511.84,511.44,511.68,5148.0,504.5629,504.6517,504.2573,504.4939,5148.0
2024-12-06 13:50:00,511.55,512.35,511.3,512.17,7019.0,504.3658,505.1545,504.1193,504.977,7019.0
2024-12-06 14:00:00,512.26,512.75,512.03,512.49,3394.0,505.0658,505.5489,504.839,505.2926,3394.0
2024-12-06 14:10:00,512.49,512.49,511.85,512.14,3967.0,505.2926,505.2926,504.6615,504.9475,3967.0
2024-12-06 14:20:00,512.0,512.13,511.73,512.13,8111.0,504.8094,504.9376,504.5432,504.9376,8111.0
2024-12-06 14:30:00,512.13,512.2,511.57,511.9,7608.0,504.9376,505.0066,504.3855,504.7108,7608.0
2024-12-06 14:40:00,512.13,512.23,511.41,511.42,5298.0,504.9376,505.0362,504.2277,504.2376,5298.0
2024-12-06 14:50:00,511.61,512.18,511.57,511.92,5211.0,504.4249,504.9869,504.3855,504.7306,5211.0
2024-12-06 15:00:00,511.86,511.86,511.43,511.44,6046.0,504.6714,504.6714,504.2474,504.2573,6046.0
2024-12-06 15:10:00,511.55,512.07,511.3,511.53,7812.0,504.3658,504.8785,504.1193,504.346,7812.0
2024-12-06 15:20:00,511.5,511.9,511.27,511.31,7162.0,504.3165,504.7108,504.0897,504.1291,7162.0
2024-12-06 15:30:00,511.31,511.32,511.1,511.13,6273.0,504.1291,504.139,503.9221,503.9517,6273.0
2024-12-06 15:40:00,511.13,511.77,510.96,511.76,17942.0,503.9517,504.5827,503.784,504.5728,17942.0
2024-12-06 15:50:00,511.69,513.1,511.36,512.75,81138.0,504.5038,505.894,504.1784,505.5489,81138.0
2024-12-09 09:30:00,511.19,512.01,509.99,510.82,44807.0,504.0108,504.8193,502.8277,503.646,44807.0
2024-12-09 09:40:00,510.95,511.93,510.02,511.52,19861.0,503.7742,504.7404,502.8572,504.3362,19861.0
2024-12-09 09:50:00,511.63,512.23,511.08,511.33,8329.0,504.4446,505.0362,503.9024,504.1488,8329.0
2024-12-09 10:00:00,510.61,510.88,508.55,508.97,14889.0,503.439,503.7052,501.4079,501.822,14889.0
2024-12-09 10:10:00,508.97,511.17,508.89,510.7,12950.0,501.822,503.9911,501.7431,503.5277,12950.0
2024-12-09 10:20:00,510.13,512.4,510.13,512.34,8738.0,502.9657,505.2038,502.9657,505.1447,8738.0
2024-12-09 10:30:00,512.33,513.81,511.85,513.72,13125.0,505.1348,506.594,504.6615,506.5053,13125.0
2024-12-09 10:40:00,513.68,513.96,512.76,513.42,15693.0,506.4658,506.7419,505.5588,506.2095,15693.0
2024-12-09 10:50:00,513.42,513.64,512.6,513.24,5185.0,506.2095,506.4264,505.401,506.032,5185.0
2024-12-09 11:00:00,513.17,515.18,512.86,515.18,10927.0,505.963,507.9448,505.6574,507.9448,10927.0
2024-12-09 11:10:00,514.84,516.37,514.79,515.0,14580.0,507.6095,509.1181,507.5603,507.7673,14580.0
2024-12-09 11:20:00,514.84,514.84,513.69,513.75,7485.0,507.6095,507.6095,506.4757,506.5349,7485.0
2024-12-09 11:30:00,514.0,514.11,511.98,512.01,8227.0,506.7813,506.8898,504.7897,504.8193,8227.0
2024-12-09 11:40:00,512.26,512.76,511.52,511.8,7031.0,505.0658,505.5588,504.3362,504.6122,7031.0
2024-12-09 11:50:00,511.73,512.13,511.17,511.73,4425.0,504.5432,504.9376,503.9911,504.5432,4425.0
2024-12-09 12:00:00,511.78,512.48,511.73,511.91,6527.0,504.5925,505.2827,504.5432,504.7207,6527.0
2024-12-09 12:10:00,511.89,512.18,511.17,511.85,11078.0,504.701,504.9869,503.9911,504.6615,11078.0
2024-12-09 12:20:00,511.37,511.99,511.05,511.98,10205.0,504.1883,504.7996,503.8728,504.7897,10205.0
2024-12-09 12:30:00,511.65,512.64,511.64,512.55,4977.0,504.4643,505.4404,504.4545,505.3517,4977.0
2024-12-09 12:40:00,512.02,512.95,511.84,512.67,3006.0,504.8292,505.7461,504.6517,505.47,3006.0
2024-12-09 12:50:00,512.42,512.42,511.58,511.58,3477.0,505.2235,505.2235,504.3953,504.3953,3477.0
2024-12-09 13:00:00,511.85,512.3,511.62,512.19,3442.0,504.6615,505.1052,504.4348,504.9968,3442.0
2024-12-09 13:10:00,512.16,512.64,511.89,512.19,4660.0,504.9672,505.4404,504.701,504.9968,4660.0
2024-12-09 13:20:00,512.19,512.34,511.63,511.83,5960.0,504.9968,505.1447,504.4446,504.6418,5960.0
2024-12-09 13:30:00,511.76,512.43,511.76,512.19,5985.0,504.5728,505.2334,504.5728,504.9968,5985.0
2024-12-09 13:40:00,512.4,512.59,512.2,512.33,4209.0,505.2038,505.3911,505.0066,505.1348,4209.0
2024-12-09 13:50:00,512.5,512.73,512.07,512.07,4367.0,505.3024,505.5292,504.8785,504.8785,4367.0
2024-12-09 14:00:00,511.99,512.51,511.44,511.44,7034.0,504.7996,505.3123,504.2573,504.2573,7034.0
2024-12-09 14:10:00,511.33,511.59,511.12,511.42,4035.0,504.1488,504.4052,503.9418,504.2376,4035.0
2024-12-09 14:20:00,511.42,511.56,511.07,511.39,5463.0,504.2376,504.3756,503.8925,504.208,5463.0
2024-12-09 14:30:00,511.35,511.89,511.26,511.52,3682.0,504.1686,504.701,504.0798,504.3362,3682.0
2024-12-09 14:40:00,511.74,511.74,511.51,511.61,1788.0,504.5531,504.5531,504.3263,504.4249,1788.0
2024-12-09 14:50:00,511.65,512.0,511.46,511.69,4276.0,504.4643,504.8094,504.277,504.5038,4276.0
2024-12-09 15:00:00,511.69,512.01,511.27,511.62,5344.0,504.5038,504.8193,504.0897,504.4348,5344.0
2024-12-09 15:10:00,511.82,511.82,511.22,511.42,4071.0,504.632,504.632,504.0404,504.2376,4071.0
2024-12-09 15:20:00,511.24,511.62,511.21,511.42,3910.0,504.0601,504.4348,504.0305,504.2376,3910.0
2024-12-09 15:30:00,511.56,511.86,510.85,511.2,8850.0,504.3756,504.6714,503.6756,504.0207,8850.0
2024-12-09 15:40:00,511.2,511.46,510.5,511.46,12121.0,504.0207,504.277,503.3305,504.277,12121.0
2024-12-09 15:50:00,511.54,511.72,509.87,510.19,64542.0,504.3559,504.5334,502.7093,503.0249,64542.0
2024-12-10 09:30:00,509.16,512.36,508.1,511.81,28993.0,502.0093,505.1644,500.9642,504.6221,28993.0
2024-12-10 09:40:00,511.81,512.03,509.5,509.68,13244.0,504.6221,504.839,502.3445,502.522,13244.0
2024-12-10 09:50:00,509.73,510.5,509.1,510.5,14820.0,502.5713,503.3305,501.9502,503.3305,14820.0
2024-12-10 10:00:00,509.87,510.64,508.44,508.44,10630.0,502.7093,503.4685,501.2994,501.2994,10630.0
2024-12-10 10:10:00,508.58,509.38,508.58,509.02,7194.0,501.4375,502.2262,501.4375,501.8713,7194.0
2024-12-10 10:20:00,509.16,510.87,509.03,510.87,8998.0,502.0093,503.6953,501.8811,503.6953,8998.0
2024-12-10 10:30:00,510.65,511.16,510.27,510.29,5480.0,503.4784,503.9812,503.1037,503.1234,5480.0
2024-12-10 10:40:00,510.64,511.64,510.63,511.4,11724.0,503.4685,504.4545,503.4587,504.2179,11724.0
2024-12-10 10:50:00,511.78,512.44,511.77,512.43,12778.0,504.5925,505.2433,504.5827,505.2334,12778.0
2024-12-10 11:00:00,512.18,513.16,512.18,513.15,5797.0,504.9869,505.9531,504.9869,505.9433,5797.0
2024-12-10 11:10:00,513.17,513.5,512.03,512.03,11423.0,505.963,506.2884,504.839,504.839,11423.0
2024-12-10 11:20:00,511.99,512.39,511.27,512.23,8398.0,504.7996,505.194,504.0897,505.0362,8398.0
2024-12-10 11:30:00,512.45,513.04,512.01,512.87,9465.0,505.2531,505.8348,504.8193,505.6672,9465.0
2024-12-10 11:40:00,512.98,513.05,512.64,513.0,5676.0,505.7757,505.8447,505.4404,505.7954,5676.0
2024-12-10 11:50:00,513.15,513.15,511.99,512.03,4881.0,505.9433,505.9433,504.7996,504.839,4881.0
2024-12-10 12:00:00,512.23,512.24,510.98,511.31,6465.0,505.0362,505.0461,503.8038,504.1291,6465.0
2024-12-10 12:10:00,511.19,511.67,510.93,511.62,6654.0,504.0108,504.4841,503.7545,504.4348,6654.0
2024-12-10 12:20:00,511.58,511.58,510.64,511.09,5945.0,504.3953,504.3953,503.4685,503.9122,5945.0
2024-12-10 12:30:00,511.2,511.81,511.11,511.55,3971.0,504.0207,504.6221,503.9319,504.3658,3971.0
2024-12-10 12:40:00,511.36,511.75,511.02,511.05,5384.0,504.1784,504.5629,503.8432,503.8728,5384.0
2024-12-10 12:50:00,511.19,511.93,511.19,511.93,5241.0,504.0108,504.7404,504.0108,504.7404,5241.0
2024-12-10 13:00:00,511.93,512.13,511.5,512.12,5306.0,504.7404,504.9376,504.3165,504.9277,5306.0
2024-12-10 13:10:00,512.07,512.47,512.05,512.46,2758.0,504.8785,505.2728,504.8587,505.263,2758.0
2024-12-10 13:20:00,512.04,512.51,511.99,512.29,6210.0,504.8489,505.3123,504.7996,505.0954,6210.0
2024-12-10 13:30:00,512.25,512.58,511.95,512.58,3165.0,505.0559,505.3813,504.7601,505.3813,3165.0
2024-12-10 13:40:00,512.6,512.99,512.32,512.96,7503.0,505.401,505.7855,505.1249,505.756,7503.0
2024-12-10 13:50:00,512.82,513.68,512.75,513.37,12295.0,505.6179,506.4658,505.5489,506.1602,12295.0
2024-12-10 14:00:00,513.37,513.61,512.94,512.94,6074.0,506.1602,506.3968,505.7362,505.7362,6074.0
2024-12-10 14:10:00,512.91,513.25,512.24,512.32,6751.0,505.7067,506.0419,505.0461,505.1249,6751.0
2024-12-10 14:20:00,512.31,512.43,512.1,512.38,3226.0,505.1151,505.2334,504.908,505.1841,3226.0
2024-12-10 14:30:00,512.58,513.45,512.51,513.31,7058.0,505.3813,506.2391,505.3123,506.101,7058.0
2024-12-10 14:40:00,513.36,513.5,513.1,513.5,6372.0,506.1503,506.2884,505.894,506.2884,6372.0
2024-12-10 14:50:00,513.64,514.23,513.44,513.96,15224.0,506.4264,507.0081,506.2292,506.7419,15224.0
2024-12-10 15:00:00,514.19,514.61,514.18,514.29,6367.0,506.9687,507.3828,506.9588,507.0673,6367.0
2024-12-10 15:10:00,514.15,514.27,513.77,514.02,6986.0,506.9292,507.0476,506.5546,506.8011,6986.0
2024-12-10 15:20:00,514.27,514.27,513.93,513.98,4840.0,507.0476,507.0476,506.7123,506.7616,4840.0
2024-12-10 15:30:00,513.99,514.06,513.03,513.83,16486.0,506.7715,506.8405,505.825,506.6137,16486.0
2024-12-10 15:40:00,513.86,513.96,513.11,513.15,14552.0,506.6433,506.7419,505.9038,505.9433,14552.0
2024-12-10 15:50:00,513.34,514.0,512.36,512.88,67351.0,506.1306,506.7813,505.1644,505.6771,67351.0
2024-12-11 09:30:00,513.8,514.0,511.62,513.51,23352.0,506.5842,506.7813,504.4348,506.2982,23352.0
2024-12-11 09:40:00,513.51,513.7,511.45,512.1,8151.0,506.2982,506.4856,504.2672,504.908,8151.0
2024-12-11 09:50:00,512.1,512.35,510.0,510.16,7388.0,504.908,505.1545,502.8375,502.9953,7388.0
2024-12-11 10:00:00,510.16,510.9,509.64,509.76,9025.0,502.9953,503.7249,502.4826,502.6009,9025.0
2024-12-11 10:10:00,509.54,509.94,508.6,508.6,11360.0,502.384,502.7784,501.4572,501.4572,11360.0
2024-12-11 10:20:00,509.18,510.45,508.93,510.45,7502.0,502.029,503.2812,501.7825,503.2812,7502.0
2024-12-11 10:30:00,509.66,509.97,509.17,509.96,4678.0,502.5023,502.8079,502.0192,502.7981,4678.0
2024-12-11 10:40:00,509.8,510.63,509.28,510.63,5794.0,502.6403,503.4587,502.1276,503.4587,5794.0
2024-12-11 10:50:00,510.47,511.32,510.42,511.17,8110.0,503.3009,504.139,503.2516,503.9911,8110.0
2024-12-11 11:00:00,511.18,511.19,510.05,510.31,6619.0,504.0009,504.0108,502.8868,503.1432,6619.0
2024-12-11 11:10:00,510.31,510.31,509.85,509.87,4551.0,503.1432,503.1432,502.6896,502.7093,4551.0
2024-12-11 11:20:00,510.41,510.88,509.58,510.67,4719.0,503.2418,503.7052,502.4234,503.4981,4719.0
2024-12-11 11:30:00,510.52,510.93,510.09,510.52,2347.0,503.3502,503.7545,502.9263,503.3502,2347.0
2024-12-11 11:40:00,510.8,510.8,510.36,510.6,4064.0,503.6263,503.6263,503.1925,503.4291,4064.0
2024-12-11 11:50:00,510.38,510.43,509.83,510.21,4001.0,503.2122,503.2615,502.6699,503.0446,4001.0
2024-12-11 12:00:00,509.97,510.23,509.5,509.81,6770.0,502.8079,503.0643,502.3445,502.6502,6770.0
2024-12-11 12:10:00,509.89,509.89,509.07,509.26,5923.0,502.7291,502.7291,501.9206,502.1079,5923.0
2024-12-11 12:20:00,509.26,509.39,509.03,509.11,4762.0,502.1079,502.2361,501.8811,501.96,4762.0
2024-12-11 12:30:00,509.22,509.27,508.88,509.08,9095.0,502.0685,502.1178,501.7333,501.9304,9095.0
2024-12-11 12:40:00,509.19,509.38,508.88,509.31,6965.0,502.0389,502.2262,501.7333,502.1572,6965.0
2024-12-11 12:50:00,509.25,509.74,509.0,509.0,5952.0,502.0981,502.5812,501.8516,501.8516,5952.0
2024-12-11 13:00:00,509.11,509.73,509.11,509.39,4173.0,501.96,502.5713,501.96,502.2361,4173.0
2024-12-11 13:10:00,509.41,509.57,508.88,509.07,5957.0,502.2558,502.4136,501.7333,501.9206,5957.0
2024-12-11 13:20:00,509.07,509.23,508.94,509.01,3875.0,501.9206,502.0783,501.7924,501.8614,3875.0
2024-12-11 13:30:00,509.13,509.14,508.01,508.47,12198.0,501.9797,501.9896,500.8755,501.329,12198.0
2024-12-11 13:40:00,508.47,508.47,507.44,507.56,14002.0,501.329,501.329,500.3135,500.4318,14002.0
2024-12-11 13:50:00,507.6,507.6,506.07,506.46,21591.0,500.4712,500.4712,498.9627,499.3472,21591.0
2024-12-11 14:00:00,506.39,507.37,506.38,507.09,9282.0,499.2782,500.2445,499.2684,499.9684,9282.0
2024-12-11 14:10:00,506.87,507.53,506.67,506.71,8478.0,499.7515,500.4022,499.5543,499.5937,8478.0
2024-12-11 14:20:00,506.44,506.47,505.46,505.73,18382.0,499.3275,499.3571,498.3613,498.6275,18382.0
2024-12-11 14:30:00,505.73,506.0,504.61,505.27,23661.0,498.6275,498.8937,497.5232,498.174,23661.0
2024-12-11 14:40:00,505.27,505.68,505.01,505.15,9123.0,498.174,498.5782,497.9176,498.0556,9123.0
2024-12-11 14:50:00,505.16,505.47,505.03,505.35,15713.0,498.0655,498.3711,497.9373,498.2528,15713.0
2024-12-11 15:00:00,505.42,505.5,504.2,504.2,17308.0,498.3218,498.4007,497.119,497.119,17308.0
2024-12-11 15:10:00,504.43,505.52,504.24,505.06,11030.0,497.3457,498.4204,497.1584,497.9669,11030.0
2024-12-11 15:20:00,505.07,505.23,504.56,504.8,11678.0,497.9768,498.1345,497.4739,497.7106,11678.0
2024-12-11 15:30:00,504.45,505.0,503.77,504.8,19147.0,497.3655,497.9077,496.695,497.7106,19147.0
2024-12-11 15:40:00,504.73,504.75,503.91,504.27,36114.0,497.6415,497.6613,496.833,497.188,36114.0
2024-12-11 15:50:00,503.92,504.38,503.3,504.24,77625.0,496.8429,497.2964,496.2316,497.1584,77625.0
2024-12-12 09:30:00,500.0,501.1,488.71,489.24,137280.0,492.978,494.0625,481.8465,482.3691,137280.0
2024-12-12 09:40:00,489.78,493.37,489.77,492.95,56890.0,482.9015,486.4411,482.8916,486.027,56890.0
2024-12-12 09:50:00,492.68,495.99,492.14,494.72,28800.0,485.7608,489.0243,485.2283,487.7721,28800.0
2024-12-12 10:00:00,494.44,494.71,492.1,492.9,23474.0,487.496,487.7623,485.1889,485.9777,23474.0
2024-12-12 10:10:00,493.0,493.72,492.26,492.6,14723.0,486.0763,486.7862,485.3467,485.6819,14723.0
2024-12-12 10:20:00,492.59,494.38,492.51,494.33,15726.0,485.672,487.4369,485.5932,487.3876,15726.0
2024-12-12 10:30:00,494.33,494.44,492.87,492.87,14459.0,487.3876,487.496,485.9481,485.9481,14459.0
2024-12-12 10:40:00,492.87,493.45,492.31,493.45,10389.0,485.9481,486.52,485.396,486.52,10389.0
2024-12-12 10:50:00,493.66,494.75,493.5,494.3,19431.0,486.727,487.8017,486.5692,487.358,19431.0
2024-12-12 11:00:00,494.45,496.41,494.06,496.39,14631.0,487.5059,489.4384,487.1214,489.4187,14631.0
2024-12-12 11:10:00,496.37,497.25,496.0,496.88,14211.0,489.3989,490.2666,489.0341,489.9018,14211.0
2024-12-12 11:20:00,496.88,497.61,496.62,497.25,18564.0,489.9018,490.6215,489.6454,490.2666,18564.0
2024-12-12 11:30:00,496.98,497.3,496.63,496.76,7522.0,490.0004,490.3159,489.6553,489.7835,7522.0
2024-12-12 11:40:00,497.06,497.41,496.94,497.16,6189.0,490.0793,490.4243,489.9609,490.1778,6189.0
2024-12-12 11:50:00,497.38,498.11,496.97,498.11,8106.0,490.3948,491.1145,489.9905,491.1145,8106.0
2024-12-12 12:00:00,498.23,498.82,497.81,497.82,19466.0,491.2328,491.8145,490.8187,490.8286,19466.0
2024-12-12 12:10:00,498.04,498.52,497.52,498.48,7254.0,491.0455,491.5187,490.5328,491.4793,7254.0
2024-12-12 12:20:00,498.41,498.68,497.82,498.15,6297.0,491.4103,491.6765,490.8286,491.1539,6297.0
2024-12-12 12:30:00,498.15,498.19,497.51,497.67,6073.0,491.1539,491.1934,490.5229,490.6807,6073.0
2024-12-12 12:40:00,497.53,497.75,496.45,496.45,12676.0,490.5427,490.7596,489.4778,489.4778,12676.0
2024-12-12 12:50:00,496.49,497.0,496.0,496.96,18639.0,489.5173,490.0201,489.0341,489.9807,18639.0
2024-12-12 13:00:00,496.96,497.3,496.0,496.23,15461.0,489.9807,490.3159,489.0341,489.2609,15461.0
2024-12-12 13:10:00,496.24,496.5,496.02,496.05,5178.0,489.2708,489.5271,489.0539,489.0834,5178.0
2024-12-12 13:20:00,496.27,496.47,495.71,495.72,9893.0,489.3003,489.4975,488.7482,488.7581,9893.0
2024-12-12 13:30:00,495.94,495.94,494.79,494.99,5904.0,488.975,488.975,487.8411,488.0383,5904.0
2024-12-12 13:40:00,494.66,495.69,494.66,495.53,13667.0,487.713,488.7285,487.713,488.5707,13667.0
2024-12-12 13:50:00,495.73,496.49,495.44,496.22,9627.0,488.7679,489.5173,488.482,489.251,9627.0
2024-12-12 14:00:00,496.21,496.86,495.98,496.08,24003.0,489.2412,489.8821,489.0144,489.113,24003.0
2024-12-12 14:10:00,496.08,496.41,495.41,496.41,5816.0,489.113,489.4384,488.4524,489.4384,5816.0
2024-12-12 14:20:00,496.41,496.97,496.41,496.76,10264.0,489.4384,489.9905,489.4384,489.7835,10264.0
2024-12-12 14:30:00,496.76,496.96,496.54,496.89,12521.0,489.7835,489.9807,489.5666,489.9116,12521.0
2024-12-12 14:40:00,496.94,497.34,496.75,496.75,6971.0,489.9609,490.3553,489.7736,489.7736,6971.0
2024-12-12 14:50:00,496.75,497.0,496.24,496.8,6493.0,489.7736,490.0201,489.2708,489.8229,6493.0
2024-12-12 15:00:00,496.79,497.06,496.54,496.94,14718.0,489.813,490.0793,489.5666,489.9609,14718.0
2024-12-12 15:10:00,496.96,497.51,496.39,496.4,22944.0,489.9807,490.5229,489.4187,489.4285,22944.0
2024-12-12 15:20:00,496.3,496.72,496.26,496.43,12975.0,489.3299,489.744,489.2905,489.4581,12975.0
2024-12-12 15:30:00,496.43,496.97,496.05,496.45,18856.0,489.4581,489.9905,489.0834,489.4778,18856.0
2024-12-12 15:40:00,496.45,497.37,496.3,496.76,32824.0,489.4778,490.3849,489.3299,489.7835,32824.0
2024-12-12 15:50:00,496.75,497.18,495.58,496.69,99856.0,489.7736,490.1976,488.62,489.7144,99856.0
2024-12-13 09:30:00,495.57,496.38,492.84,496.1,31878.0,488.6102,489.4088,485.9185,489.1327,31878.0
2024-12-13 09:40:00,496.56,496.58,493.6,495.16,4431.0,489.5863,489.606,486.6678,488.2059,4431.0
2024-12-13 09:50:00,494.93,495.78,493.79,493.8,9157.0,487.9792,488.8172,486.8552,486.865,9157.0
2024-12-13 10:00:00,494.0,494.0,492.18,493.48,22806.0,487.0622,487.0622,485.2678,486.5495,22806.0
2024-12-13 10:10:00,493.87,494.48,493.26,494.12,10610.0,486.9341,487.5355,486.3326,487.1805,10610.0
2024-12-13 10:20:00,494.12,496.15,493.51,496.15,7928.0,487.1805,489.182,486.5791,489.182,7928.0
2024-12-13 10:30:00,496.22,496.44,495.31,495.62,5660.0,489.251,489.468,488.3538,488.6595,5660.0
2024-12-13 10:40:00,495.52,496.43,495.22,495.58,5499.0,488.5609,489.4581,488.2651,488.62,5499.0
2024-12-13 10:50:00,496.22,497.72,496.1,497.72,4323.0,489.251,490.73,489.1327,490.73,4323.0
2024-12-13 11:00:00,497.3,499.23,497.3,498.84,8831.0,490.3159,492.2188,490.3159,491.8343,8831.0
2024-12-13 11:10:00,499.2,499.2,497.56,497.82,5396.0,492.1892,492.1892,490.5722,490.8286,5396.0
2024-12-13 11:20:00,497.67,498.64,497.24,498.19,5945.0,490.6807,491.6371,490.2567,491.1934,5945.0
2024-12-13 11:30:00,498.12,498.41,497.12,497.29,4121.0,491.1244,491.4103,490.1384,490.306,4121.0
2024-12-13 11:40:00,497.42,497.44,496.5,496.5,6626.0,490.4342,490.4539,489.5271,489.5271,6626.0
2024-12-13 11:50:00,496.75,497.58,496.6,496.83,2864.0,489.7736,490.5919,489.6257,489.8525,2864.0
2024-12-13 12:00:00,496.84,497.0,496.31,496.48,1802.0,489.8623,490.0201,489.3398,489.5074,1802.0
2024-12-13 12:10:00,496.4,496.8,496.21,496.21,1845.0,489.4285,489.8229,489.2412,489.2412,1845.0
2024-12-13 12:20:00,496.17,497.0,496.08,496.73,7136.0,489.2018,490.0201,489.113,489.7539,7136.0
2024-12-13 12:30:00,496.63,497.26,496.0,496.28,4307.0,489.6553,490.2764,489.0341,489.3102,4307.0
2024-12-13 12:40:00,496.06,496.37,495.55,495.67,4775.0,489.0933,489.3989,488.5905,488.7088,4775.0
2024-12-13 12:50:00,495.85,495.93,495.24,495.93,2725.0,488.8862,488.9651,488.2848,488.9651,2725.0
2024-12-13 13:00:00,495.77,495.77,495.16,495.35,8989.0,488.8074,488.8074,488.2059,488.3933,8989.0
2024-12-13 13:10:00,495.36,495.7,494.89,495.67,7043.0,488.4031,488.7384,487.9397,488.7088,7043.0
2024-12-13 13:20:00,495.7,496.2,495.56,496.2,8065.0,488.7384,489.2313,488.6003,489.2313,8065.0
2024-12-13 13:30:00,496.16,496.3,495.87,496.06,1860.0,489.1919,489.3299,488.906,489.0933,1860.0
2024-12-13 13:40:00,495.84,496.0,495.69,495.69,2064.0,488.8764,489.0341,488.7285,488.7285,2064.0
2024-12-13 13:50:00,495.93,495.93,495.1,495.45,4128.0,488.9651,488.9651,488.1468,488.4919,4128.0
2024-12-13 14:00:00,495.25,495.74,495.25,495.59,5693.0,488.2947,488.7778,488.2947,488.6299,5693.0
2024-12-13 14:10:00,495.6,495.91,495.23,495.43,6593.0,488.6398,488.9454,488.275,488.4721,6593.0
2024-12-13 14:20:00,495.41,495.41,494.38,494.46,4602.0,488.4524,488.4524,487.4369,487.5158,4602.0
2024-12-13 14:30:00,494.73,494.76,494.31,494.33,4556.0,487.782,487.8116,487.3679,487.3876,4556.0
2024-12-13 14:40:00,494.33,494.98,494.0,494.0,8215.0,487.3876,488.0285,487.0622,487.0622,8215.0
2024-12-13 14:50:00,494.21,494.65,494.06,494.16,6058.0,487.2693,487.7031,487.1214,487.22,6058.0
2024-12-13 15:00:00,494.16,494.63,494.0,494.27,8604.0,487.22,487.6834,487.0622,487.3284,8604.0
2024-12-13 15:10:00,494.31,494.47,493.89,493.93,5979.0,487.3679,487.5256,486.9538,486.9932,5979.0
2024-12-13 15:20:00,494.15,494.28,493.86,494.14,4783.0,487.2101,487.3383,486.9242,487.2003,4783.0
2024-12-13 15:30:00,494.18,494.42,493.94,494.16,7981.0,487.2397,487.4763,487.0031,487.22,7981.0
2024-12-13 15:40:00,494.03,494.63,494.03,494.16,7157.0,487.0918,487.6834,487.0918,487.22,7157.0
2024-12-13 15:50:00,494.44,494.89,493.97,494.52,56110.0,487.496,487.9397,487.0326,487.5749,56110.0
2024-12-16 09:30:00,494.8,494.8,492.18,492.18,31262.0,487.851,487.851,485.2678,485.2678,31262.0
2024-12-16 09:40:00,492.38,493.47,491.54,492.83,13312.0,485.465,486.5397,484.6368,485.9087,13312.0
2024-12-16 09:50:00,492.83,492.83,490.9,491.36,10368.0,485.9087,485.9087,484.0058,484.4593,10368.0
2024-12-16 10:00:00,491.36,492.97,491.27,492.75,8823.0,484.4593,486.0467,484.3706,485.8298,8823.0
2024-12-16 10:10:00,492.65,494.21,492.4,493.29,12033.0,485.7312,487.2693,485.4847,486.3622,12033.0
2024-12-16 10:20:00,493.48,494.2,493.15,493.68,8955.0,486.5495,487.2594,486.2242,486.7467,8955.0
2024-12-16 10:30:00,493.67,494.1,492.86,492.86,6722.0,486.7369,487.1608,485.9382,485.9382,6722.0
2024-12-16 10:40:00,492.9,493.15,492.61,493.08,7830.0,485.9777,486.2242,485.6917,486.1551,7830.0
2024-12-16 10:50:00,493.23,493.79,492.97,493.51,4972.0,486.303,486.8552,486.0467,486.5791,4972.0
2024-12-16 11:00:00,493.24,493.76,492.78,492.9,2268.0,486.3129,486.8256,485.8594,485.9777,2268.0
2024-12-16 11:10:00,492.96,493.73,491.95,491.95,18815.0,486.0368,486.796,485.041,485.041,18815.0
2024-12-16 11:20:00,492.08,492.38,491.28,491.91,21782.0,485.1692,485.465,484.3804,485.0016,21782.0
2024-12-16 11:30:00,492.03,492.78,492.02,492.77,3621.0,485.1199,485.8594,485.11,485.8495,3621.0
2024-12-16 11:40:00,492.67,493.28,492.45,493.0,15797.0,485.7509,486.3523,485.534,486.0763,15797.0
2024-12-16 11:50:00,493.16,494.32,492.93,493.58,13749.0,486.234,487.3777,486.0073,486.6481,13749.0
2024-12-16 12:00:00,493.59,493.59,492.9,493.3,4482.0,486.658,486.658,485.9777,486.3721,4482.0
2024-12-16 12:10:00,493.17,493.4,492.8,492.8,8854.0,486.2439,486.4707,485.8791,485.8791,8854.0
2024-12-16 12:20:00,493.08,493.39,492.77,492.93,4240.0,486.1551,486.4608,485.8495,486.0073,4240.0
2024-12-16 12:30:00,492.88,492.91,492.29,492.35,6464.0,485.958,485.9875,485.3762,485.4354,6464.0
2024-12-16 12:40:00,492.57,492.67,491.96,492.0,5977.0,485.6523,485.7509,485.0509,485.0903,5977.0
2024-12-16 12:50:00,492.01,492.26,491.45,491.72,6352.0,485.1002,485.3467,484.548,484.8142,6352.0
2024-12-16 13:00:00,491.6,492.01,491.49,491.7,8568.0,484.6959,485.1002,484.5875,484.7945,8568.0
2024-12-16 13:10:00,492.02,492.02,491.15,491.63,3461.0,485.11,485.11,484.2523,484.7255,3461.0
2024-12-16 13:20:00,491.58,491.9,491.54,491.6,5883.0,484.6762,484.9917,484.6368,484.6959,5883.0
2024-12-16 13:30:00,491.66,492.31,491.66,492.1,7183.0,484.7551,485.396,484.7551,485.1889,7183.0
2024-12-16 13:40:00,492.1,492.66,491.99,492.53,4182.0,485.1889,485.741,485.0805,485.6129,4182.0
2024-12-16 13:50:00,492.57,492.85,492.41,492.54,4836.0,485.6523,485.9284,485.4946,485.6227,4836.0
2024-12-16 14:00:00,492.57,492.67,492.17,492.22,5575.0,485.6523,485.7509,485.2579,485.3072,5575.0
2024-12-16 14:10:00,492.21,492.22,491.53,491.6,3951.0,485.2974,485.3072,484.6269,484.6959,3951.0
2024-12-16 14:20:00,491.6,491.87,491.38,491.52,13498.0,484.6959,484.9621,484.479,484.6171,13498.0
2024-12-16 14:30:00,491.5,491.51,490.94,491.13,9035.0,484.5973,484.6072,484.0452,484.2325,9035.0
2024-12-16 14:40:00,491.3,491.43,491.1,491.15,5639.0,484.4001,484.5283,484.203,484.2523,5639.0
2024-12-16 14:50:00,491.31,492.17,491.15,492.0,6586.0,484.41,485.2579,484.2523,485.0903,6586.0
2024-12-16 15:00:00,491.88,492.1,491.68,491.89,27314.0,484.972,485.1889,484.7748,484.9819,27314.0
2024-12-16 15:10:00,491.89,492.0,491.33,491.36,7538.0,484.9819,485.0903,484.4297,484.4593,7538.0
2024-12-16 15:20:00,491.36,491.44,490.88,491.3,9633.0,484.4593,484.5382,483.986,484.4001,9633.0
2024-12-16 15:30:00,491.07,491.35,490.93,490.99,12222.0,484.1734,484.4494,484.0353,484.0945,12222.0
2024-12-16 15:40:00,490.92,490.92,490.16,490.54,15922.0,484.0255,484.0255,483.2762,483.6508,15922.0
2024-12-16 15:50:00,490.57,492.11,490.15,491.36,85675.0,483.6804,485.1988,483.2663,484.4593,85675.0
2024-12-17 09:30:00,489.06,491.44,488.11,490.0,45255.0,482.1916,484.5382,481.2549,483.1184,45255.0
2024-12-17 09:40:00,490.03,490.62,488.93,490.62,25317.0,483.148,483.7297,482.0634,483.7297,25317.0
2024-12-17 09:50:00,490.28,492.0,490.22,491.77,34906.0,483.3945,485.0903,483.3353,484.8635,34906.0
2024-12-17 10:00:00,491.75,492.36,490.77,491.94,20139.0,484.8438,485.4453,483.8776,485.0312,20139.0
2024-12-17 10:10:00,491.88,492.3,491.56,491.9,10120.0,484.972,485.3861,484.6565,484.9917,10120.0
2024-12-17 10:20:00,491.69,492.46,491.65,492.28,20785.0,484.7847,485.5439,484.7452,485.3664,20785.0
2024-12-17 10:30:00,492.45,493.0,491.88,492.63,4558.0,485.534,486.0763,484.972,485.7115,4558.0
2024-12-17 10:40:00,492.36,492.73,492.0,492.0,5285.0,485.4453,485.8101,485.0903,485.0903,5285.0
2024-12-17 10:50:00,492.03,492.04,491.22,491.28,7517.0,485.1199,485.1298,484.3213,484.3804,7517.0
2024-12-17 11:00:00,491.12,491.32,490.68,491.24,4820.0,484.2227,484.4199,483.7889,484.341,4820.0
2024-12-17 11:10:00,491.09,491.55,490.9,491.51,6578.0,484.1931,484.6466,484.0058,484.6072,6578.0
2024-12-17 11:20:00,491.26,491.45,490.84,491.19,7085.0,484.3607,484.548,483.9466,484.2917,7085.0
2024-12-17 11:30:00,491.16,491.25,489.62,489.84,8689.0,484.2621,484.3508,482.7437,482.9607,8689.0
2024-12-17 11:40:00,490.06,490.14,489.53,489.91,7249.0,483.1776,483.2564,482.655,483.0297,7249.0
2024-12-17 11:50:00,489.96,491.31,489.95,491.31,13130.0,483.079,484.41,483.0691,484.41,13130.0
2024-12-17 12:00:00,491.29,491.51,490.82,490.82,5131.0,484.3903,484.6072,483.9269,483.9269,5131.0
2024-12-17 12:10:00,490.77,490.99,490.29,490.43,3264.0,483.8776,484.0945,483.4043,483.5424,3264.0
2024-12-17 12:20:00,490.7,490.88,489.88,489.88,3700.0,483.8086,483.986,483.0001,483.0001,3700.0
2024-12-17 12:30:00,489.79,489.93,489.49,489.81,3514.0,482.9114,483.0494,482.6156,482.9311,3514.0
2024-12-17 12:40:00,489.97,490.08,489.32,489.52,3261.0,483.0888,483.1973,482.448,482.6451,3261.0
2024-12-17 12:50:00,489.53,489.72,489.21,489.44,4965.0,482.655,482.8423,482.3395,482.5663,4965.0
2024-12-17 13:00:00,489.46,489.7,488.86,488.86,10226.0,482.586,482.8226,481.9944,481.9944,10226.0
2024-12-17 13:10:00,488.7,488.89,488.55,488.7,4483.0,481.8367,482.024,481.6888,481.8367,4483.0
2024-12-17 13:20:00,488.7,489.47,488.53,489.19,7628.0,481.8367,482.5958,481.669,482.3198,7628.0
2024-12-17 13:30:00,489.43,489.43,488.97,489.25,2534.0,482.5564,482.5564,482.1029,482.3789,2534.0
2024-12-17 13:40:00,489.43,490.0,489.07,490.0,16148.0,482.5564,483.1184,482.2015,483.1184,16148.0
2024-12-17 13:50:00,489.81,489.96,489.53,489.63,6804.0,482.9311,483.079,482.655,482.7536,6804.0
2024-12-17 14:00:00,489.53,489.82,489.39,489.56,5520.0,482.655,482.9409,482.517,482.6846,5520.0
2024-12-17 14:10:00,489.43,489.55,488.61,488.81,7657.0,482.5564,482.6747,481.7479,481.9451,7657.0
2024-12-17 14:20:00,488.58,488.79,487.76,488.18,14344.0,481.7183,481.9254,480.9099,481.324,14344.0
2024-12-17 14:30:00,488.07,489.44,487.99,489.04,17316.0,481.2155,482.5663,481.1366,482.1719,17316.0
2024-12-17 14:40:00,489.18,489.36,488.21,488.47,8848.0,482.3099,482.4874,481.3535,481.6099,8848.0
2024-12-17 14:50:00,488.52,488.68,487.99,488.16,8906.0,481.6592,481.8169,481.1366,481.3042,8906.0
2024-12-17 15:00:00,488.17,488.51,487.9,488.0,5226.0,481.3141,481.6493,481.0479,481.1465,5226.0
2024-12-17 15:10:00,488.28,488.63,487.87,488.47,11236.0,481.4226,481.7676,481.0183,481.6099,11236.0
2024-12-17 15:20:00,488.24,489.4,488.17,489.34,11531.0,481.3831,482.5268,481.3141,482.4677,11531.0
2024-12-17 15:30:00,489.2,489.92,488.98,489.86,15126.0,482.3296,483.0395,482.1127,482.9804,15126.0
2024-12-17 15:40:00,489.81,490.48,489.76,489.95,21281.0,482.9311,483.5917,482.8818,483.0691,21281.0
2024-12-17 15:50:00,490.08,491.25,489.97,490.55,106001.0,483.1973,484.3508,483.0888,483.6607,106001.0
2024-12-18 09:30:00,489.5,490.24,488.0,488.37,18163.0,482.6254,483.355,481.1465,481.5113,18163.0
2024-12-18 09:40:00,488.39,488.92,486.6,486.78,17691.0,481.531,482.0536,479.7662,479.9436,17691.0
2024-12-18 09:50:00,486.85,486.88,485.32,486.27,22520.0,480.0126,480.0422,478.5041,479.4408,22520.0
2024-12-18 10:00:00,486.32,487.2,486.13,486.53,12901.0,479.4901,480.3577,479.3028,479.6971,12901.0
2024-12-18 10:10:00,487.06,487.14,485.81,486.8,13469.0,480.2197,480.2986,478.9872,479.9633,13469.0
2024-12-18 10:20:00,486.87,487.23,486.21,486.81,8281.0,480.0324,480.3873,479.3816,479.9732,8281.0
2024-12-18 10:30:00,487.1,488.16,487.0,487.73,7581.0,480.2591,481.3042,480.1605,480.8803,7581.0
2024-12-18 10:40:00,487.39,488.15,487.35,487.74,7892.0,480.5451,481.2944,480.5056,480.8901,7892.0
2024-12-18 10:50:00,487.74,488.82,487.43,488.32,10265.0,480.8901,481.955,480.5845,481.462,10265.0
2024-12-18 11:00:00,488.15,488.64,487.17,487.25,14534.0,481.2944,481.7775,480.3281,480.407,14534.0
2024-12-18 11:10:00,487.07,487.25,486.35,486.73,5232.0,480.2296,480.407,479.5197,479.8943,5232.0
2024-12-18 11:20:00,486.44,486.71,485.67,486.5,8315.0,479.6084,479.8746,478.8492,479.6676,8315.0
2024-12-18 11:30:00,486.5,486.53,485.98,485.99,5377.0,479.6676,479.6971,479.1549,479.1647,5377.0
2024-12-18 11:40:00,486.0,486.91,485.76,486.55,16026.0,479.1746,480.0718,478.9379,479.7169,16026.0
2024-12-18 11:50:00,486.65,486.88,486.12,486.22,9734.0,479.8155,480.0422,479.2929,479.3915,9734.0
2024-12-18 12:00:00,486.07,487.29,485.91,486.76,9579.0,479.2436,480.4465,479.0858,479.9239,9579.0
2024-12-18 12:10:00,486.69,487.5,486.65,487.5,5002.0,479.8549,480.6535,479.8155,480.6535,5002.0
2024-12-18 12:20:00,487.18,487.6,486.78,487.14,4743.0,480.338,480.7521,479.9436,480.2986,4743.0
2024-12-18 12:30:00,486.73,486.84,485.96,485.99,10804.0,479.8943,480.0028,479.1351,479.1647,10804.0
2024-12-18 12:40:00,486.13,486.17,485.93,486.12,8972.0,479.3028,479.3422,479.1056,479.2929,8972.0
2024-12-18 12:50:00,485.99,486.18,485.88,485.88,4291.0,479.1647,479.3521,479.0563,479.0563,4291.0
2024-12-18 13:00:00,486.06,486.11,485.76,485.99,4346.0,479.2337,479.283,478.9379,479.1647,4346.0
2024-12-18 13:10:00,486.17,486.26,485.83,485.94,7977.0,479.3422,479.4309,479.007,479.1154,7977.0
2024-12-18 13:20:00,486.14,486.15,485.17,485.68,8249.0,479.3126,479.3225,478.3562,478.8591,8249.0
2024-12-18 13:30:00,485.66,486.54,485.49,486.54,9895.0,478.8394,479.707,478.6717,479.707,9895.0
2024-12-18 13:40:00,486.5,487.2,486.48,487.2,8082.0,479.6676,480.3577,479.6478,480.3577,8082.0
2024-12-18 13:50:00,486.88,487.33,486.83,486.86,6747.0,480.0422,480.4859,479.9929,480.0225,6747.0
2024-12-18 14:00:00,486.85,487.38,486.31,486.67,4881.0,480.0126,480.5352,479.4802,479.8352,4881.0
2024-12-18 14:10:00,486.49,486.65,485.61,485.78,4830.0,479.6577,479.8155,478.7901,478.9577,4830.0
2024-12-18 14:20:00,485.78,486.03,485.31,485.99,12481.0,478.9577,479.2042,478.4943,479.1647,12481.0
2024-12-18 14:30:00,486.0,487.0,485.76,486.4,20975.0,479.1746,480.1605,478.9379,479.569,20975.0
2024-12-18 14:40:00,486.4,487.38,485.7,485.94,25840.0,479.569,480.5352,478.8788,479.1154,25840.0
2024-12-18 14:50:00,485.94,485.94,484.5,484.83,20581.0,479.1154,479.1154,477.6956,478.021,20581.0
2024-12-18 15:00:00,484.99,486.15,484.89,485.55,6020.0,478.1788,479.3225,478.0802,478.7309,6020.0
2024-12-18 15:10:00,485.66,485.93,485.0,485.5,8924.0,478.8394,479.1056,478.1886,478.6816,8924.0
2024-12-18 15:20:00,485.6,486.61,485.53,486.36,6446.0,478.7802,479.776,478.7112,479.5295,6446.0
2024-12-18 15:30:00,486.35,487.26,486.07,486.36,18505.0,479.5197,480.4169,479.2436,479.5295,18505.0
2024-12-18 15:40:00,486.48,486.49,484.28,484.82,25881.0,479.6478,479.6577,477.4787,478.0112,25881.0
2024-12-18 15:50:00,483.92,484.7,482.41,482.9,111735.0,477.1238,477.8928,475.635,476.1181,111735.0
2024-12-19 09:30:00,480.0,482.46,477.3,481.97,61547.0,473.2588,475.6843,470.5968,475.2012,61547.0
2024-12-19 09:40:00,482.22,484.0,481.56,482.54,20873.0,475.4477,477.2027,474.7969,475.7632,20873.0
2024-12-19 09:50:00,482.44,483.07,480.6,481.19,24481.0,475.6646,476.2857,473.8504,474.4321,24481.0
2024-12-19 10:00:00,481.24,481.31,478.54,479.5,15937.0,474.4814,474.5504,471.8193,472.7659,15937.0
2024-12-19 10:10:00,479.52,479.79,478.59,479.1,10977.0,472.7856,473.0518,471.8686,472.3715,10977.0
2024-12-19 10:20:00,479.28,480.6,479.28,480.6,9005.0,472.549,473.8504,472.549,473.8504,9005.0
2024-12-19 10:30:00,480.3,481.02,480.02,480.73,14191.0,473.5546,474.2645,473.2786,473.9786,14191.0
2024-12-19 10:40:00,480.31,480.8,479.23,479.48,15470.0,473.5645,474.0476,472.4997,472.7461,15470.0
2024-12-19 10:50:00,479.38,480.71,479.28,480.36,13685.0,472.6476,473.9589,472.549,473.6138,13685.0
2024-12-19 11:00:00,480.38,481.25,480.03,480.86,8578.0,473.6335,474.4913,473.2884,474.1068,8578.0
2024-12-19 11:10:00,481.05,481.42,480.34,480.5,10203.0,474.2941,474.6589,473.5941,473.7518,10203.0
2024-12-19 11:20:00,480.95,481.32,480.36,480.46,8280.0,474.1955,474.5603,473.6138,473.7124,8280.0
2024-12-19 11:30:00,480.41,481.5,480.41,481.05,11856.0,473.6631,474.7378,473.6631,474.2941,11856.0
2024-12-19 11:40:00,480.8,481.26,480.5,480.5,4394.0,474.0476,474.5011,473.7518,473.7518,4394.0
2024-12-19 11:50:00,480.4,480.87,479.62,479.75,6868.0,473.6532,474.1166,472.8842,473.0124,6868.0
2024-12-19 12:00:00,480.0,480.37,479.66,480.05,7466.0,473.2588,473.6236,472.9236,473.3081,7466.0
2024-12-19 12:10:00,479.97,480.64,479.96,480.64,6677.0,473.2293,473.8899,473.2194,473.8899,6677.0
2024-12-19 12:20:00,480.22,480.62,479.43,479.45,7341.0,473.4758,473.8701,472.6968,472.7166,7341.0
2024-12-19 12:30:00,479.5,480.3,479.11,480.17,9015.0,472.7659,473.5546,472.3813,473.4265,9015.0
2024-12-19 12:40:00,479.95,480.16,478.97,478.97,3669.0,473.2095,473.4166,472.2433,472.2433,3669.0
2024-12-19 12:50:00,478.79,479.59,478.66,479.25,5510.0,472.0658,472.8546,471.9377,472.5194,5510.0
2024-12-19 13:00:00,479.03,479.36,478.74,479.25,3980.0,472.3025,472.6278,472.0165,472.5194,3980.0
2024-12-19 13:10:00,479.58,479.64,479.22,479.43,5902.0,472.8447,472.9039,472.4898,472.6968,5902.0
2024-12-19 13:20:00,479.54,480.68,479.54,480.68,14688.0,472.8053,473.9293,472.8053,473.9293,14688.0
2024-12-19 13:30:00,480.43,481.07,480.41,480.78,6283.0,473.6828,474.3138,473.6631,474.0279,6283.0
2024-12-19 13:40:00,480.72,481.4,480.54,481.23,3523.0,473.9687,474.6392,473.7913,474.4716,3523.0
2024-12-19 13:50:00,481.02,481.53,480.8,481.53,6669.0,474.2645,474.7674,474.0476,474.7674,6669.0
2024-12-19 14:00:00,481.67,482.12,481.32,481.5,8512.0,474.9054,475.3491,474.5603,474.7378,8512.0
2024-12-19 14:10:00,481.38,481.5,481.11,481.5,3123.0,474.6195,474.7378,474.3533,474.7378,3123.0
2024-12-19 14:20:00,481.31,481.64,481.1,481.1,5074.0,474.5504,474.8758,474.3434,474.3434,5074.0
2024-12-19 14:30:00,481.41,482.0,481.21,481.77,5930.0,474.649,475.2308,474.4519,475.004,5930.0
2024-12-19 14:40:00,481.67,482.0,481.31,481.79,3561.0,474.9054,475.2308,474.5504,475.0237,3561.0
2024-12-19 14:50:00,481.63,481.84,480.66,480.91,6836.0,474.866,475.073,473.9096,474.1561,6836.0
2024-12-19 15:00:00,480.86,481.02,480.48,480.55,3975.0,474.1068,474.2645,473.7321,473.8011,3975.0
2024-12-19 15:10:00,480.45,480.86,480.05,480.47,6414.0,473.7025,474.1068,473.3081,473.7222,6414.0
2024-12-19 15:20:00,480.67,480.83,479.92,480.06,8483.0,473.9194,474.0772,473.18,473.318,8483.0
2024-12-19 15:30:00,480.17,480.53,479.88,480.53,12836.0,473.4265,473.7814,473.1405,473.7814,12836.0
2024-12-19 15:40:00,480.56,481.22,480.35,480.8,23750.0,473.811,474.4617,473.6039,474.0476,23750.0
2024-12-19 15:50:00,480.8,481.04,479.39,479.63,59414.0,474.0476,474.2842,472.6574,472.894,59414.0
2024-12-20 09:30:00,479.45,481.96,478.43,480.48,144854.0,472.7166,475.1913,471.7109,473.7321,144854.0
2024-12-20 09:40:00,480.29,481.05,479.78,480.02,5755.0,473.5448,474.2941,473.0419,473.2786,5755.0
2024-12-20 09:50:00,480.11,480.42,479.05,479.29,7247.0,473.3673,473.6729,472.3222,472.5588,7247.0
2024-12-20 10:00:00,478.99,479.47,477.77,478.06,8573.0,472.263,472.7363,471.0602,471.3461,8573.0
2024-12-20 10:10:00,478.09,478.76,478.04,478.75,8389.0,471.3757,472.0363,471.3264,472.0264,8389.0
2024-12-20 10:20:00,478.62,480.23,478.06,480.23,13633.0,471.8982,473.4856,471.3461,473.4856,13633.0
2024-12-20 10:30:00,480.0,480.6,478.98,479.5,9988.0,473.2588,473.8504,472.2532,472.7659,9988.0
2024-12-20 10:40:00,479.51,480.59,479.51,480.31,6173.0,472.7757,473.8406,472.7757,473.5645,6173.0
2024-12-20 10:50:00,480.31,480.79,479.8,480.46,7988.0,473.5645,474.0377,473.0617,473.7124,7988.0
2024-12-20 11:00:00,480.31,481.7,480.26,481.66,7791.0,473.5645,474.935,473.5152,474.8955,7791.0
2024-12-20 11:10:00,481.95,482.41,481.72,482.28,6034.0,475.1815,475.635,474.9547,475.5068,6034.0
2024-12-20 11:20:00,482.3,483.28,482.15,482.96,6328.0,475.5265,476.4928,475.3786,476.1773,6328.0
2024-12-20 11:30:00,483.21,483.45,482.55,483.06,20937.0,476.4238,476.6604,475.773,476.2759,20937.0
2024-12-20 11:40:00,483.41,484.16,483.04,484.16,17780.0,476.621,477.3604,476.2561,477.3604,17780.0
2024-12-20 11:50:00,483.94,488.64,483.47,487.11,43617.0,477.1435,481.7775,476.6801,480.269,43617.0
2024-12-20 12:00:00,486.75,486.78,484.65,486.59,35134.0,479.914,479.9436,477.8435,479.7563,35134.0
2024-12-20 12:10:00,486.57,487.2,486.12,486.17,11939.0,479.7366,480.3577,479.2929,479.3422,11939.0
2024-12-20 12:20:00,486.88,486.88,485.93,486.57,6170.0,480.0422,480.0422,479.1056,479.7366,6170.0
2024-12-20 12:30:00,486.83,487.25,485.89,486.47,17357.0,479.9929,480.407,479.0661,479.638,17357.0
2024-12-20 12:40:00,486.46,487.19,485.67,486.83,6303.0,479.6281,480.3479,478.8492,479.9929,6303.0
2024-12-20 12:50:00,487.27,488.62,486.86,487.76,16949.0,480.4267,481.7578,480.0225,480.9099,16949.0
2024-12-20 13:00:00,488.16,488.57,487.13,487.36,18173.0,481.3042,481.7085,480.2887,480.5155,18173.0
2024-12-20 13:10:00,487.2,487.7,487.04,487.22,8617.0,480.3577,480.8507,480.2,480.3774,8617.0
2024-12-20 13:20:00,487.3,487.48,486.48,486.52,8803.0,480.4563,480.6338,479.6478,479.6873,8803.0
2024-12-20 13:30:00,486.66,487.53,486.27,486.27,7014.0,479.8253,480.6831,479.4408,479.4408,7014.0
2024-12-20 13:40:00,486.82,487.17,486.26,486.8,4389.0,479.9831,480.3281,479.4309,479.9633,4389.0
2024-12-20 13:50:00,486.35,486.89,485.84,485.9,4738.0,479.5197,480.0521,479.0168,479.076,4738.0
2024-12-20 14:00:00,485.71,486.16,485.24,485.71,5138.0,478.8887,479.3323,478.4253,478.8887,5138.0
2024-12-20 14:10:00,485.8,486.11,485.49,485.87,7146.0,478.9774,479.283,478.6717,479.0464,7146.0
2024-12-20 14:20:00,486.1,486.8,485.8,486.61,15352.0,479.2732,479.9633,478.9774,479.776,15352.0
2024-12-20 14:30:00,486.6,486.7,485.77,486.06,9121.0,479.7662,479.8647,478.9478,479.2337,9121.0
2024-12-20 14:40:00,486.05,486.81,485.9,486.4,7427.0,479.2239,479.9732,479.076,479.569,7427.0
2024-12-20 14:50:00,486.33,486.41,485.56,485.74,21198.0,479.4999,479.5788,478.7408,478.9182,21198.0
2024-12-20 15:00:00,486.05,486.7,485.88,486.23,8197.0,479.2239,479.8647,479.0563,479.4013,8197.0
2024-12-20 15:10:00,486.24,486.74,485.46,485.56,14797.0,479.4112,479.9042,478.6422,478.7408,14797.0
2024-12-20 15:20:00,485.29,486.35,485.18,485.98,11331.0,478.4746,479.5197,478.3661,479.1549,11331.0
2024-12-20 15:30:00,486.02,486.92,485.33,486.4,16064.0,479.1943,480.0817,478.514,479.569,16064.0
2024-12-20 15:40:00,486.4,487.71,486.11,487.16,32381.0,479.569,480.8606,479.283,480.3183,32381.0
2024-12-20 15:50:00,486.92,488.44,486.03,488.09,137894.0,480.0817,481.5803,479.2042,481.2352,137894.0
2024-12-23 09:30:00,487.43,488.86,486.0,486.74,22358.0,480.5845,481.9944,479.1746,479.9042,22358.0
2024-12-23 09:40:00,486.5,487.16,485.59,485.59,7070.0,479.6676,480.3183,478.7703,478.7703,7070.0
2024-12-23 09:50:00,485.52,486.25,483.82,484.72,13623.0,478.7013,479.4211,477.0252,477.9126,13623.0
2024-12-23 10:00:00,486.0,486.0,483.03,483.63,12323.0,479.1746,479.1746,476.2463,476.8379,12323.0
2024-12-23 10:10:00,483.58,484.63,483.49,484.63,7007.0,476.7886,477.8238,476.6998,477.8238,7007.0
2024-12-23 10:20:00,484.34,484.67,483.53,483.65,8434.0,477.5379,477.8633,476.7393,476.8576,8434.0
2024-12-23 10:30:00,483.99,483.99,482.37,483.67,14890.0,477.1928,477.1928,475.5956,476.8773,14890.0
2024-12-23 10:40:00,483.65,483.66,482.8,482.8,3890.0,476.8576,476.8674,476.0195,476.0195,3890.0
2024-12-23 10:50:00,482.91,483.36,482.48,482.61,5817.0,476.128,476.5717,475.704,475.8322,5817.0
2024-12-23 11:00:00,482.87,483.1,482.31,482.43,6859.0,476.0885,476.3153,475.5364,475.6547,6859.0
2024-12-23 11:10:00,482.49,482.83,482.01,482.01,8669.0,475.7139,476.0491,475.2406,475.2406,8669.0
2024-12-23 11:20:00,482.25,482.64,481.83,482.64,11875.0,475.4772,475.8618,475.0631,475.8618,11875.0
2024-12-23 11:30:00,482.33,483.45,482.33,483.01,8820.0,475.5561,476.6604,475.5561,476.2266,8820.0
2024-12-23 11:40:00,483.16,484.25,483.11,484.25,5499.0,476.3745,477.4492,476.3252,477.4492,5499.0
2024-12-23 11:50:00,484.37,484.48,484.0,484.22,4283.0,477.5675,477.6759,477.2027,477.4196,4283.0
2024-12-23 12:00:00,484.3,484.71,483.84,484.52,7813.0,477.4985,477.9027,477.0449,477.7154,7813.0
2024-12-23 12:10:00,484.41,485.04,484.25,485.04,2630.0,477.6069,478.2281,477.4492,478.2281,2630.0
2024-12-23 12:20:00,485.25,485.71,485.06,485.71,4080.0,478.4351,478.8887,478.2478,478.8887,4080.0
2024-12-23 12:30:00,485.9,485.9,485.33,485.37,3243.0,479.076,479.076,478.514,478.5534,3243.0
2024-12-23 12:40:00,485.56,486.0,485.41,485.77,4462.0,478.7408,479.1746,478.5929,478.9478,4462.0
2024-12-23 12:50:00,485.5,486.34,485.5,486.0,4504.0,478.6816,479.5098,478.6816,479.1746,4504.0
2024-12-23 13:00:00,485.79,486.0,485.73,485.73,1600.0,478.9675,479.1746,478.9084,478.9084,1600.0
2024-12-23 13:10:00,485.98,486.17,485.66,485.72,5706.0,479.1549,479.3422,478.8394,478.8985,5706.0
2024-12-23 13:20:00,486.15,486.71,485.69,486.36,4358.0,479.3225,479.8746,478.8689,479.5295,4358.0
2024-12-23 13:30:00,486.45,486.67,486.27,486.4,2758.0,479.6183,479.8352,479.4408,479.569,2758.0
2024-12-23 13:40:00,486.11,486.41,485.42,485.75,10688.0,479.283,479.5788,478.6027,478.9281,10688.0
2024-12-23 13:50:00,485.66,486.09,485.51,486.08,5582.0,478.8394,479.2633,478.6915,479.2535,5582.0
2024-12-23 14:00:00,486.08,486.16,485.56,485.72,5572.0,479.2535,479.3323,478.7408,478.8985,5572.0
2024-12-23 14:10:00,485.72,486.03,485.28,485.55,4461.0,478.8985,479.2042,478.4647,478.7309,4461.0
2024-12-23 14:20:00,485.56,485.57,485.16,485.35,4930.0,478.7408,478.7506,478.3464,478.5337,4930.0
2024-12-23 14:30:00,485.36,485.52,484.13,484.14,7968.0,478.5436,478.7013,477.3308,477.3407,7968.0
2024-12-23 14:40:00,483.96,484.32,483.78,484.31,7841.0,477.1632,477.5182,476.9858,477.5083,7841.0
2024-12-23 14:50:00,484.22,484.94,484.22,484.94,6767.0,477.4196,478.1295,477.4196,478.1295,6767.0
2024-12-23 15:00:00,484.52,485.17,484.52,484.72,7903.0,477.7154,478.3562,477.7154,477.9126,7903.0
2024-12-23 15:10:00,484.81,484.81,483.59,483.67,15643.0,478.0013,478.0013,476.7984,476.8773,15643.0
2024-12-23 15:20:00,483.97,485.08,483.97,484.73,3539.0,477.1731,478.2675,477.1731,477.9224,3539.0
2024-12-23 15:30:00,484.97,485.23,484.7,485.23,13510.0,478.159,478.4154,477.8928,478.4154,13510.0
2024-12-23 15:40:00,485.16,486.09,484.82,485.71,32884.0,478.3464,479.2633,478.0112,478.8887,32884.0
2024-12-23 15:50:00,486.09,486.94,486.08,486.49,41216.0,479.2633,480.1014,479.2535,479.6577,41216.0
2024-12-24 09:30:00,486.06,486.47,485.06,486.27,14005.0,479.2337,479.638,478.2478,479.4408,14005.0
2024-12-24 09:40:00,486.27,486.79,486.13,486.15,4347.0,479.4408,479.9535,479.3028,479.3225,4347.0
2024-12-24 09:50:00,485.82,485.82,484.01,484.37,7921.0,478.9971,478.9971,477.2125,477.5675,7921.0
2024-12-24 10:00:00,484.31,485.96,484.31,485.42,7495.0,477.5083,479.1351,477.5083,478.6027,7495.0
2024-12-24 10:10:00,485.56,486.79,485.53,486.22,5902.0,478.7408,479.9535,478.7112,479.3915,5902.0
2024-12-24 10:20:00,486.69,486.99,486.49,486.75,4210.0,479.8549,480.1507,479.6577,479.914,4210.0
2024-12-24 10:30:00,486.76,487.77,486.61,487.46,4395.0,479.9239,480.9197,479.776,480.6141,4395.0
2024-12-24 10:40:00,487.87,487.87,487.08,487.76,8525.0,481.0183,481.0183,480.2394,480.9099,8525.0
2024-12-24 10:50:00,487.51,487.52,486.77,487.24,4677.0,480.6634,480.6732,479.9338,480.3972,4677.0
2024-12-24 11:00:00,487.2,487.69,486.82,487.22,3615.0,480.3577,480.8408,479.9831,480.3774,3615.0
2024-12-24 11:10:00,487.54,487.56,486.79,487.29,4227.0,480.693,480.7127,479.9535,480.4465,4227.0
2024-12-24 11:20:00,487.48,487.48,486.23,486.68,6188.0,480.6338,480.6338,479.4013,479.845,6188.0
2024-12-24 11:30:00,486.65,487.0,486.41,486.94,3653.0,479.8155,480.1605,479.5788,480.1014,3653.0
2024-12-24 11:40:00,486.87,487.15,486.68,486.76,5358.0,480.0324,480.3084,479.845,479.9239,5358.0
2024-12-24 11:50:00,486.75,487.07,486.28,487.07,6869.0,479.914,480.2296,479.4506,480.2296,6869.0
2024-12-24 12:00:00,487.06,487.42,486.9,487.34,5287.0,480.2197,480.5746,480.0619,480.4958,5287.0
2024-12-24 12:10:00,487.5,487.84,487.39,487.73,4806.0,480.6535,480.9887,480.5451,480.8803,4806.0
2024-12-24 12:20:00,487.73,488.0,487.44,487.59,6956.0,480.8803,481.1465,480.5944,480.7422,6956.0
2024-12-24 12:30:00,487.69,488.0,487.25,487.77,4258.0,480.8408,481.1465,480.407,480.9197,4258.0
2024-12-24 12:40:00,487.85,488.0,487.58,487.69,4646.0,480.9986,481.1465,480.7324,480.8408,4646.0
2024-12-24 12:50:00,487.82,488.73,487.82,488.15,23962.0,480.969,481.8662,480.969,481.2944,23962.0
2024-12-26 09:30:00,488.0,488.0,486.27,487.08,18301.0,481.1465,481.1465,479.4408,480.2394,18301.0
2024-12-26 09:40:00,487.08,488.5,486.73,488.5,4354.0,480.2394,481.6395,479.8943,481.6395,4354.0
2024-12-26 09:50:00,488.42,489.54,488.25,489.24,5723.0,481.5606,482.6649,481.393,482.3691,5723.0
2024-12-26 10:00:00,489.24,490.86,489.07,490.02,25736.0,482.3691,483.9663,482.2015,483.1381,25736.0
2024-12-26 10:10:00,490.05,490.68,490.01,490.53,9615.0,483.1677,483.7889,483.1283,483.641,9615.0
2024-12-26 10:20:00,490.98,491.44,490.43,490.5,4556.0,484.0846,484.5382,483.5424,483.6114,4556.0
2024-12-26 10:30:00,490.6,491.74,490.6,490.99,4406.0,483.71,484.834,483.71,484.0945,4406.0
2024-12-26 10:40:00,490.76,491.76,490.68,491.44,7429.0,483.8677,484.8537,483.7889,484.5382,7429.0
2024-12-26 10:50:00,491.41,491.9,491.29,491.77,3454.0,484.5086,484.9917,484.3903,484.8635,3454.0
2024-12-26 11:00:00,491.85,492.09,491.44,491.56,8259.0,484.9424,485.1791,484.5382,484.6565,8259.0
2024-12-26 11:10:00,491.51,492.01,491.31,491.99,6577.0,484.6072,485.1002,484.41,485.0805,6577.0
2024-12-26 11:20:00,492.05,492.74,491.69,492.71,7447.0,485.1396,485.8199,484.7847,485.7903,7447.0
2024-12-26 11:30:00,492.38,492.8,492.25,492.65,7252.0,485.465,485.8791,485.3368,485.7312,7252.0
2024-12-26 11:40:00,492.65,492.87,492.6,492.72,7796.0,485.7312,485.9481,485.6819,485.8002,7796.0
2024-12-26 11:50:00,492.91,493.47,492.85,493.02,6017.0,485.9875,486.5397,485.9284,486.096,6017.0
2024-12-26 12:00:00,492.94,493.04,492.6,492.61,4884.0,486.0171,486.1157,485.6819,485.6917,4884.0
2024-12-26 12:10:00,492.67,492.67,492.21,492.36,3257.0,485.7509,485.7509,485.2974,485.4453,3257.0
2024-12-26 12:20:00,492.49,492.49,491.82,492.11,9763.0,485.5734,485.5734,484.9128,485.1988,9763.0
2024-12-26 12:30:00,491.89,492.11,491.78,491.96,3366.0,484.9819,485.1988,484.8734,485.0509,3366.0
2024-12-26 12:40:00,491.77,491.88,491.02,491.18,4711.0,484.8635,484.972,484.1241,484.2818,4711.0
2024-12-26 12:50:00,491.1,491.18,490.8,490.93,2615.0,484.203,484.2818,483.9072,484.0353,2615.0
2024-12-26 13:00:00,490.93,491.16,490.78,490.78,4286.0,484.0353,484.2621,483.8874,483.8874,4286.0
2024-12-26 13:10:00,490.88,490.88,490.28,490.48,5178.0,483.986,483.986,483.3945,483.5917,5178.0
2024-12-26 13:20:00,490.34,490.48,490.19,490.29,4044.0,483.4536,483.5917,483.3057,483.4043,4044.0
2024-12-26 13:30:00,490.31,490.31,489.79,490.28,5290.0,483.424,483.424,482.9114,483.3945,5290.0
2024-12-26 13:40:00,490.0,490.14,489.79,489.88,3848.0,483.1184,483.2564,482.9114,483.0001,3848.0
2024-12-26 13:50:00,489.98,491.13,489.82,490.78,15316.0,483.0987,484.2325,482.9409,483.8874,15316.0
2024-12-26 14:00:00,490.81,490.82,490.07,490.19,4670.0,483.917,483.9269,483.1874,483.3057,4670.0
2024-12-26 14:10:00,490.19,490.33,490.0,490.21,3089.0,483.3057,483.4438,483.1184,483.3255,3089.0
2024-12-26 14:20:00,490.35,490.76,490.3,490.7,4191.0,483.4635,483.8677,483.4142,483.8086,4191.0
2024-12-26 14:30:00,490.45,490.53,490.03,490.24,2727.0,483.5621,483.641,483.148,483.355,2727.0
2024-12-26 14:40:00,490.26,490.41,490.01,490.13,1615.0,483.3748,483.5226,483.1283,483.2466,1615.0
2024-12-26 14:50:00,490.2,490.23,490.0,490.21,3534.0,483.3156,483.3452,483.1184,483.3255,3534.0
2024-12-26 15:00:00,490.28,490.5,490.09,490.29,5937.0,483.3945,483.6114,483.2071,483.4043,5937.0
2024-12-26 15:10:00,490.32,490.67,489.83,490.02,6808.0,483.4339,483.779,482.9508,483.1381,6808.0
2024-12-26 15:20:00,489.92,490.35,489.91,490.35,4792.0,483.0395,483.4635,483.0297,483.4635,4792.0
2024-12-26 15:30:00,490.12,490.12,489.74,489.96,9257.0,483.2367,483.2367,482.8621,483.079,9257.0
2024-12-26 15:40:00,489.96,490.03,489.3,489.62,7714.0,483.079,483.148,482.4282,482.7437,7714.0
2024-12-26 15:50:00,490.0,490.62,489.85,489.97,20082.0,483.1184,483.7297,482.9705,483.0888,20082.0
2024-12-27 09:30:00,488.38,492.24,488.05,492.23,42930.0,481.5212,485.3269,481.1958,485.3171,42930.0
2024-12-27 09:40:00,492.66,493.4,491.6,492.15,10585.0,485.741,486.4707,484.6959,485.2382,10585.0
2024-12-27 09:50:00,492.25,492.25,491.6,492.07,3776.0,485.3368,485.3368,484.6959,485.1593,3776.0
2024-12-27 10:00:00,491.91,492.43,491.52,491.56,7575.0,485.0016,485.5143,484.6171,484.6565,7575.0
2024-12-27 10:10:00,491.56,492.41,491.52,491.75,13687.0,484.6565,485.4946,484.6171,484.8438,13687.0
2024-12-27 10:20:00,491.31,491.7,490.31,490.31,18218.0,484.41,484.7945,483.424,483.424,18218.0
2024-12-27 10:30:00,490.38,490.66,490.04,490.31,12420.0,483.4931,483.7691,483.1578,483.424,12420.0
2024-12-27 10:40:00,490.3,491.33,490.3,491.0,12915.0,483.4142,484.4297,483.4142,484.1044,12915.0
2024-12-27 10:50:00,491.18,491.3,490.24,490.61,3755.0,484.2818,484.4001,483.355,483.7198,3755.0
2024-12-27 11:00:00,490.58,490.58,489.76,490.15,10341.0,483.6903,483.6903,482.8818,483.2663,10341.0
2024-12-27 11:10:00,489.91,490.14,489.18,489.19,3440.0,483.0297,483.2564,482.3099,482.3198,3440.0
2024-12-27 11:20:00,489.53,489.84,488.94,489.48,12904.0,482.655,482.9607,482.0733,482.6057,12904.0
2024-12-27 11:30:00,489.48,490.22,489.12,489.64,5164.0,482.6057,483.3353,482.2508,482.7635,5164.0
2024-12-27 11:40:00,489.45,489.73,488.5,488.64,3210.0,482.5761,482.8522,481.6395,481.7775,3210.0
2024-12-27 11:50:00,488.46,488.68,487.8,488.25,4720.0,481.6,481.8169,480.9493,481.393,4720.0
2024-12-27 12:00:00,488.08,488.48,487.74,487.81,5270.0,481.2254,481.6198,480.8901,480.9592,5270.0
2024-12-27 12:10:00,487.54,487.88,487.44,487.7,3384.0,480.693,481.0282,480.5944,480.8507,3384.0
2024-12-27 12:20:00,487.62,487.62,487.16,487.25,3823.0,480.7718,480.7718,480.3183,480.407,3823.0
2024-12-27 12:30:00,487.25,487.29,486.85,486.85,3937.0,480.407,480.4465,480.0126,480.0126,3937.0
2024-12-27 12:40:00,486.83,487.18,486.38,486.52,7619.0,479.9929,480.338,479.5492,479.6873,7619.0
2024-12-27 12:50:00,486.75,487.67,486.69,487.47,4806.0,479.914,480.8211,479.8549,480.6239,4806.0
2024-12-27 13:00:00,487.48,488.23,487.47,488.02,4270.0,480.6338,481.3733,480.6239,481.1662,4270.0
2024-12-27 13:10:00,487.71,488.01,487.51,487.78,2436.0,480.8606,481.1564,480.6634,480.9296,2436.0
2024-12-27 13:20:00,487.96,487.97,487.17,487.7,4161.0,481.1071,481.1169,480.3281,480.8507,4161.0
2024-12-27 13:30:00,487.38,487.64,487.26,487.64,5197.0,480.5352,480.7915,480.4169,480.7915,5197.0
2024-12-27 13:40:00,487.64,487.93,487.27,487.62,2109.0,480.7915,481.0775,480.4267,480.7718,2109.0
2024-12-27 13:50:00,487.44,488.06,487.43,488.06,4873.0,480.5944,481.2056,480.5845,481.2056,4873.0
2024-12-27 14:00:00,487.72,488.43,487.7,488.43,2703.0,480.8704,481.5705,480.8507,481.5705,2703.0
2024-12-27 14:10:00,488.56,489.13,488.56,489.13,1834.0,481.6986,482.2606,481.6986,482.2606,1834.0
2024-12-27 14:20:00,488.91,489.14,488.9,489.13,2699.0,482.0437,482.2705,482.0339,482.2606,2699.0
2024-12-27 14:30:00,488.98,489.29,488.78,489.22,3204.0,482.1127,482.4184,481.9155,482.3494,3204.0
2024-12-27 14:40:00,489.35,489.72,489.0,489.5,4314.0,482.4775,482.8423,482.1324,482.6254,4314.0
2024-12-27 14:50:00,489.33,489.99,489.32,489.61,6174.0,482.4578,483.1085,482.448,482.7339,6174.0
2024-12-27 15:00:00,489.45,489.58,489.17,489.55,7253.0,482.5761,482.7043,482.3001,482.6747,7253.0
2024-12-27 15:10:00,489.35,489.55,488.66,488.68,9314.0,482.4775,482.6747,481.7972,481.8169,9314.0
2024-12-27 15:20:00,488.53,488.71,488.23,488.61,2908.0,481.669,481.8465,481.3733,481.7479,2908.0
2024-12-27 15:30:00,488.48,488.48,488.03,488.15,7511.0,481.6198,481.6198,481.1761,481.2944,7511.0
2024-12-27 15:40:00,488.25,489.41,487.86,489.37,9931.0,481.393,482.5367,481.0085,482.4973,9931.0
2024-12-27 15:50:00,489.25,490.38,488.84,488.9,39843.0,482.3789,483.4931,481.9747,482.0339,39843.0
2024-12-30 09:30:00,486.0,486.55,484.69,484.94,24090.0,479.1746,479.7169,477.883,478.1295,24090.0
2024-12-30 09:40:00,484.86,485.14,484.12,484.44,8396.0,478.0506,478.3267,477.321,477.6365,8396.0
2024-12-30 09:50:00,484.14,484.92,483.91,484.13,4956.0,477.3407,478.1097,477.1139,477.3308,4956.0
2024-12-30 10:00:00,484.09,484.36,482.67,483.28,7153.0,477.2914,477.5576,475.8913,476.4928,7153.0
2024-12-30 10:10:00,483.17,483.43,482.5,482.9,9519.0,476.3843,476.6407,475.7237,476.1181,9519.0
2024-12-30 10:20:00,482.57,482.78,481.9,482.22,8676.0,475.7928,475.9998,475.1322,475.4477,8676.0
2024-12-30 10:30:00,482.49,483.25,481.85,483.25,6542.0,475.7139,476.4632,475.0829,476.4632,6542.0
2024-12-30 10:40:00,483.1,483.46,482.58,482.58,5974.0,476.3153,476.6703,475.8026,475.8026,5974.0
2024-12-30 10:50:00,482.72,483.4,482.72,483.31,6322.0,475.9406,476.6111,475.9406,476.5224,6322.0
2024-12-30 11:00:00,483.33,483.88,482.81,483.88,7663.0,476.5421,477.0844,476.0294,477.0844,7663.0
2024-12-30 11:10:00,483.89,484.2,483.77,484.09,2560.0,477.0942,477.3999,476.9759,477.2914,2560.0
2024-12-30 11:20:00,483.89,484.53,483.88,484.46,5903.0,477.0942,477.7252,477.0844,477.6562,5903.0
2024-12-30 11:30:00,484.54,485.02,483.9,484.75,6161.0,477.7351,478.2083,477.1041,477.9421,6161.0
2024-12-30 11:40:00,484.5,485.37,484.0,484.08,9734.0,477.6956,478.5534,477.2027,477.2815,9734.0
2024-12-30 11:50:00,484.29,484.54,483.97,484.19,5286.0,477.4886,477.7351,477.1731,477.39,5286.0
2024-12-30 12:00:00,484.3,484.79,484.22,484.41,5058.0,477.4985,477.9816,477.4196,477.6069,5058.0
2024-12-30 12:10:00,484.4,484.63,484.0,484.23,4740.0,477.597,477.8238,477.2027,477.4294,4740.0
2024-12-30 12:20:00,484.58,484.78,484.27,484.33,10329.0,477.7745,477.9717,477.4689,477.528,10329.0
2024-12-30 12:30:00,484.21,484.64,484.04,484.37,6180.0,477.4097,477.8337,477.2421,477.5675,6180.0
2024-12-30 12:40:00,484.31,484.42,483.62,484.09,7781.0,477.5083,477.6168,476.828,477.2914,7781.0
2024-12-30 12:50:00,484.1,484.12,483.43,483.62,3138.0,477.3013,477.321,476.6407,476.828,3138.0
2024-12-30 13:00:00,484.06,484.7,483.94,484.49,6076.0,477.2618,477.8928,477.1435,477.6858,6076.0
2024-12-30 13:10:00,484.82,485.25,484.53,484.75,3609.0,478.0112,478.4351,477.7252,477.9421,3609.0
2024-12-30 13:20:00,484.96,484.96,484.22,484.5,3622.0,478.1492,478.1492,477.4196,477.6956,3622.0
2024-12-30 13:30:00,484.5,484.57,483.98,483.98,3509.0,477.6956,477.7647,477.1829,477.1829,3509.0
2024-12-30 13:40:00,484.27,484.27,483.54,483.98,7659.0,477.4689,477.4689,476.7491,477.1829,7659.0
2024-12-30 13:50:00,484.01,484.06,483.61,484.02,4665.0,477.2125,477.2618,476.8181,477.2224,4665.0
2024-12-30 14:00:00,484.0,484.03,483.23,483.41,4134.0,477.2027,477.2322,476.4435,476.621,4134.0
2024-12-30 14:10:00,483.4,483.69,483.13,483.31,7889.0,476.6111,476.897,476.3449,476.5224,7889.0
2024-12-30 14:20:00,483.19,483.87,483.02,483.8,5443.0,476.404,477.0745,476.2364,477.0055,5443.0
2024-12-30 14:30:00,483.8,484.0,483.57,483.84,3304.0,477.0055,477.2027,476.7787,477.0449,3304.0
2024-12-30 14:40:00,483.75,484.15,483.72,483.87,4142.0,476.9562,477.3506,476.9266,477.0745,4142.0
2024-12-30 14:50:00,483.78,484.1,483.75,484.07,4032.0,476.9858,477.3013,476.9562,477.2717,4032.0
2024-12-30 15:00:00,483.98,484.14,483.51,483.88,5873.0,477.1829,477.3407,476.7195,477.0844,5873.0
2024-12-30 15:10:00,483.88,484.19,483.87,484.15,6906.0,477.0844,477.39,477.0745,477.3506,6906.0
2024-12-30 15:20:00,484.15,484.48,483.77,483.77,5493.0,477.3506,477.6759,476.9759,476.9759,5493.0
2024-12-30 15:30:00,483.94,484.0,483.47,483.7,6732.0,477.1435,477.2027,476.6801,476.9069,6732.0
2024-12-30 15:40:00,483.8,484.42,483.72,484.37,8204.0,477.0055,477.6168,476.9266,477.5675,8204.0
2024-12-30 15:50:00,484.6,484.8,483.16,483.18,38200.0,477.7942,477.9914,476.3745,476.3942,38200.0
2024-12-31 09:30:00,484.38,486.53,483.37,485.84,14699.0,477.5773,479.6971,476.5815,479.0168,14699.0
2024-12-31 09:40:00,485.13,485.31,484.36,484.49,4571.0,478.3168,478.4943,477.5576,477.6858,4571.0
2024-12-31 09:50:00,484.91,485.04,484.1,485.0,7314.0,478.0999,478.2281,477.3013,478.1886,7314.0
2024-12-31 10:00:00,485.16,485.91,485.16,485.47,5779.0,478.3464,479.0858,478.3464,478.652,5779.0
2024-12-31 10:10:00,485.22,485.98,484.87,485.87,6057.0,478.4055,479.1549,478.0604,479.0464,6057.0
2024-12-31 10:20:00,485.7,485.7,485.01,485.21,6376.0,478.8788,478.8788,478.1985,478.3957,6376.0
2024-12-31 10:30:00,485.23,485.23,484.6,485.18,4989.0,478.4154,478.4154,477.7942,478.3661,4989.0
2024-12-31 10:40:00,485.31,485.31,484.64,484.81,2861.0,478.4943,478.4943,477.8337,478.0013,2861.0
2024-12-31 10:50:00,484.92,485.15,484.2,484.4,9726.0,478.1097,478.3365,477.3999,477.597,9726.0
2024-12-31 11:00:00,484.5,484.84,483.75,484.0,2536.0,477.6956,478.0309,476.9562,477.2027,2536.0
2024-12-31 11:10:00,483.91,484.45,483.91,484.03,2496.0,477.1139,477.6463,477.1139,477.2322,2496.0
2024-12-31 11:20:00,484.0,484.01,483.61,483.93,3998.0,477.2027,477.2125,476.8181,477.1337,3998.0
2024-12-31 11:30:00,483.75,484.0,483.53,483.92,1434.0,476.9562,477.2027,476.7393,477.1238,1434.0
2024-12-31 11:40:00,483.89,483.92,482.79,483.13,5992.0,477.0942,477.1238,476.0097,476.3449,5992.0
2024-12-31 11:50:00,482.7,483.08,482.66,482.85,2232.0,475.9209,476.2956,475.8815,476.0688,2232.0
2024-12-31 12:00:00,482.83,482.83,482.0,482.67,4458.0,476.0491,476.0491,475.2308,475.8913,4458.0
2024-12-31 12:10:00,482.63,483.22,482.61,483.22,3130.0,475.8519,476.4336,475.8322,476.4336,3130.0
2024-12-31 12:20:00,483.17,483.18,482.52,482.52,3381.0,476.3843,476.3942,475.7435,475.7435,3381.0
2024-12-31 12:30:00,482.73,482.74,482.14,482.74,4372.0,475.9505,475.9604,475.3688,475.9604,4372.0
2024-12-31 12:40:00,482.76,483.08,482.57,482.93,4444.0,475.9801,476.2956,475.7928,476.1477,4444.0
2024-12-31 12:50:00,483.11,483.55,482.63,483.53,4710.0,476.3252,476.759,475.8519,476.7393,4710.0
2024-12-31 13:00:00,483.42,483.65,483.07,483.33,4540.0,476.6308,476.8576,476.2857,476.5421,4540.0
2024-12-31 13:10:00,483.16,483.36,483.0,483.06,4255.0,476.3745,476.5717,476.2167,476.2759,4255.0
2024-12-31 13:20:00,482.87,483.17,482.44,482.53,4831.0,476.0885,476.3843,475.6646,475.7533,4831.0
2024-12-31 13:30:00,482.81,483.37,482.78,483.37,2060.0,476.0294,476.5815,475.9998,476.5815,2060.0
2024-12-31 13:40:00,483.37,483.8,483.37,483.8,2060.0,476.5815,477.0055,476.5815,477.0055,2060.0
2024-12-31 13:50:00,484.05,484.05,483.44,483.44,1947.0,477.252,477.252,476.6505,476.6505,1947.0
2024-12-31 14:00:00,483.41,483.69,483.38,483.67,2354.0,476.621,476.897,476.5914,476.8773,2354.0
2024-12-31 14:10:00,483.71,483.81,483.43,483.46,5812.0,476.9167,477.0153,476.6407,476.6703,5812.0
2024-12-31 14:20:00,483.27,483.9,483.21,483.79,1817.0,476.4829,477.1041,476.4238,476.9956,1817.0
2024-12-31 14:30:00,483.78,483.97,483.62,483.8,2646.0,476.9858,477.1731,476.828,477.0055,2646.0
2024-12-31 14:40:00,483.81,483.89,483.5,483.8,2494.0,477.0153,477.0942,476.7097,477.0055,2494.0
2024-12-31 14:50:00,483.87,484.22,483.67,484.22,5309.0,477.0745,477.4196,476.8773,477.4196,5309.0
2024-12-31 15:00:00,484.02,484.56,483.9,484.31,5095.0,477.2224,477.7548,477.1041,477.5083,5095.0
2024-12-31 15:10:00,484.25,484.25,483.72,484.1,4833.0,477.4492,477.4492,476.9266,477.3013,4833.0
2024-12-31 15:20:00,484.16,484.97,483.89,484.77,7269.0,477.3604,478.159,477.0942,477.9619,7269.0
2024-12-31 15:30:00,484.83,485.23,484.31,484.6,8917.0,478.021,478.4154,477.5083,477.7942,8917.0
2024-12-31 15:40:00,484.72,485.28,484.34,485.05,6919.0,477.9126,478.4647,477.5379,478.2379,6919.0
2024-12-31 15:50:00,485.04,486.38,485.04,485.92,64833.0,478.2281,479.5492,478.2281,479.0957,64833.0
2025-01-02 09:30:00,485.94,489.68,484.46,489.31,56329.0,479.1154,482.8029,477.6562,482.4381,56329.0
2025-01-02 09:40:00,489.49,489.72,486.98,487.46,10406.0,482.6156,482.8423,480.1408,480.6141,10406.0
2025-01-02 09:50:00,488.75,488.75,486.17,487.41,7023.0,481.886,481.886,479.3422,480.5648,7023.0
2025-01-02 10:00:00,487.41,488.41,487.14,487.67,11440.0,480.5648,481.5507,480.2986,480.8211,11440.0
2025-01-02 10:10:00,487.4,487.68,486.11,486.61,13203.0,480.5549,480.831,479.283,479.776,13203.0
2025-01-02 10:20:00,486.37,487.26,486.35,486.98,12373.0,479.5394,480.4169,479.5197,480.1408,12373.0
2025-01-02 10:30:00,486.57,487.33,486.0,486.0,4393.0,479.7366,480.4859,479.1746,479.1746,4393.0
2025-01-02 10:40:00,486.47,486.48,485.72,485.87,5131.0,479.638,479.6478,478.8985,479.0464,5131.0
2025-01-02 10:50:00,485.52,486.3,485.28,485.67,5107.0,478.7013,479.4704,478.4647,478.8492,5107.0
2025-01-02 11:00:00,486.0,486.02,484.72,484.82,5351.0,479.1746,479.1943,477.9126,478.0112,5351.0
2025-01-02 11:10:00,484.76,485.09,484.33,484.61,4328.0,477.952,478.2774,477.528,477.8041,4328.0
2025-01-02 11:20:00,484.61,484.77,484.42,484.55,6563.0,477.8041,477.9619,477.6168,477.7449,6563.0
2025-01-02 11:30:00,484.75,484.75,484.14,484.46,3516.0,477.9421,477.9421,477.3407,477.6562,3516.0
2025-01-02 11:40:00,484.72,485.24,484.46,484.69,4732.0,477.9126,478.4253,477.6562,477.883,4732.0
2025-01-02 11:50:00,484.9,485.13,484.53,484.94,6789.0,478.09,478.3168,477.7252,478.1295,6789.0
2025-01-02 12:00:00,485.39,486.0,484.73,485.62,5037.0,478.5731,479.1746,477.9224,478.7999,5037.0
2025-01-02 12:10:00,485.73,486.46,485.61,485.7,3308.0,478.9084,479.6281,478.7901,478.8788,3308.0
2025-01-02 12:20:00,485.9,486.21,484.74,484.75,13731.0,479.076,479.3816,477.9323,477.9421,13731.0
2025-01-02 12:30:00,484.74,484.79,483.77,483.99,7938.0,477.9323,477.9816,476.9759,477.1928,7938.0
2025-01-02 12:40:00,483.97,484.45,483.32,484.2,8383.0,477.1731,477.6463,476.5322,477.3999,8383.0
2025-01-02 12:50:00,483.98,484.4,483.94,484.3,2365.0,477.1829,477.597,477.1435,477.4985,2365.0
2025-01-02 13:00:00,484.18,484.52,483.92,484.24,8802.0,477.3801,477.7154,477.1238,477.4393,8802.0
2025-01-02 13:10:00,484.52,484.52,483.53,483.68,2570.0,477.7154,477.7154,476.7393,476.8872,2570.0
2025-01-02 13:20:00,483.83,484.07,483.3,483.48,5080.0,477.0351,477.2717,476.5125,476.69,5080.0
2025-01-02 13:30:00,483.62,483.93,482.78,483.02,7485.0,476.828,477.1337,475.9998,476.2364,7485.0
2025-01-02 13:40:00,482.71,483.39,482.07,482.07,4523.0,475.9308,476.6012,475.2998,475.2998,4523.0
2025-01-02 13:50:00,482.45,482.45,481.42,482.14,12561.0,475.6744,475.6744,474.6589,475.3688,12561.0
2025-01-02 14:00:00,481.98,482.16,481.46,481.8,4101.0,475.211,475.3885,474.6983,475.0336,4101.0
2025-01-02 14:10:00,481.83,481.94,481.55,481.7,4985.0,475.0631,475.1716,474.7871,474.935,4985.0
2025-01-02 14:20:00,481.7,482.4,481.7,482.3,2215.0,474.935,475.6251,474.935,475.5265,2215.0
2025-01-02 14:30:00,482.34,483.41,481.96,483.37,16121.0,475.566,476.621,475.1913,476.5815,16121.0
2025-01-02 14:40:00,483.35,483.59,483.0,483.54,2217.0,476.5618,476.7984,476.2167,476.7491,2217.0
2025-01-02 14:50:00,483.34,483.89,483.06,483.06,9835.0,476.5519,477.0942,476.2759,476.2759,9835.0
2025-01-02 15:00:00,483.31,484.24,483.01,484.24,10420.0,476.5224,477.4393,476.2266,477.4393,10420.0
2025-01-02 15:10:00,483.82,484.12,483.69,483.95,16520.0,477.0252,477.321,476.897,477.1534,16520.0
2025-01-02 15:20:00,484.0,484.09,483.34,483.34,13742.0,477.2027,477.2914,476.5519,476.5519,13742.0
2025-01-02 15:30:00,483.45,483.92,482.68,483.03,11442.0,476.6604,477.1238,475.9012,476.2463,11442.0
2025-01-02 15:40:00,482.91,483.32,482.75,482.94,6864.0,476.128,476.5322,475.9702,476.1576,6864.0
2025-01-02 15:50:00,483.16,483.53,481.98,482.86,70549.0,476.3745,476.7393,475.211,476.0787,70549.0
2025-01-03 09:30:00,481.42,483.84,481.42,482.78,21396.0,474.6589,477.0449,474.6589,475.9998,21396.0
2025-01-03 09:40:00,483.25,483.35,482.08,482.45,7647.0,476.4632,476.5618,475.3096,475.6744,7647.0
2025-01-03 09:50:00,482.47,483.0,482.04,482.78,6341.0,475.6942,476.2167,475.2702,475.9998,6341.0
2025-01-03 10:00:00,482.73,483.06,482.1,482.64,7049.0,475.9505,476.2759,475.3294,475.8618,7049.0
2025-01-03 10:10:00,482.81,482.81,481.4,481.54,9430.0,476.0294,476.0294,474.6392,474.7772,9430.0
2025-01-03 10:20:00,481.56,482.51,481.48,482.5,8697.0,474.7969,475.7336,474.7181,475.7237,8697.0
2025-01-03 10:30:00,482.67,483.16,482.27,482.5,7247.0,475.8913,476.3745,475.497,475.7237,7247.0
2025-01-03 10:40:00,482.66,483.0,482.21,482.34,3095.0,475.8815,476.2167,475.4378,475.566,3095.0
2025-01-03 10:50:00,482.34,483.83,482.34,483.74,6996.0,475.566,477.0351,475.566,476.9463,6996.0
2025-01-03 11:00:00,483.89,483.92,483.02,483.02,3115.0,477.0942,477.1238,476.2364,476.2364,3115.0
2025-01-03 11:10:00,482.86,483.19,482.66,482.74,2326.0,476.0787,476.404,475.8815,475.9604,2326.0
2025-01-03 11:20:00,482.74,482.76,482.48,482.74,3546.0,475.9604,475.9801,475.704,475.9604,3546.0
2025-01-03 11:30:00,482.69,483.31,482.68,483.04,3106.0,475.9111,476.5224,475.9012,476.2561,3106.0
2025-01-03 11:40:00,482.74,483.93,482.74,483.92,5163.0,475.9604,477.1337,475.9604,477.1238,5163.0
2025-01-03 11:50:00,483.75,483.76,483.17,483.17,2506.0,476.9562,476.966,476.3843,476.3843,2506.0
2025-01-03 12:00:00,483.29,483.73,483.25,483.54,2762.0,476.5026,476.9365,476.4632,476.7491,2762.0
2025-01-03 12:10:00,483.79,483.8,483.23,483.28,3932.0,476.9956,477.0055,476.4435,476.4928,3932.0
2025-01-03 12:20:00,483.33,483.33,482.23,482.23,10977.0,476.5421,476.5421,475.4575,475.4575,10977.0
2025-01-03 12:30:00,482.23,482.56,482.12,482.14,4909.0,475.4575,475.7829,475.3491,475.3688,4909.0
2025-01-03 12:40:00,482.15,482.25,481.5,481.63,8056.0,475.3786,475.4772,474.7378,474.866,8056.0
2025-01-03 12:50:00,481.85,482.21,481.71,481.89,4911.0,475.0829,475.4378,474.9448,475.1223,4911.0
2025-01-03 13:00:00,481.85,482.32,481.8,482.06,4944.0,475.0829,475.5463,475.0336,475.2899,4944.0
2025-01-03 13:10:00,482.06,482.3,481.83,481.85,3720.0,475.2899,475.5265,475.0631,475.0829,3720.0
2025-01-03 13:20:00,482.18,482.5,481.77,482.33,4500.0,475.4082,475.7237,475.004,475.5561,4500.0
2025-01-03 13:30:00,482.34,482.49,481.89,482.15,3939.0,475.566,475.7139,475.1223,475.3786,3939.0
2025-01-03 13:40:00,482.22,482.22,482.01,482.11,1879.0,475.4477,475.4477,475.2406,475.3392,1879.0
2025-01-03 13:50:00,482.06,482.06,481.73,481.85,2773.0,475.2899,475.2899,474.9645,475.0829,2773.0
2025-01-03 14:00:00,481.86,482.04,481.42,481.42,4901.0,475.0927,475.2702,474.6589,474.6589,4901.0
2025-01-03 14:10:00,481.65,481.91,481.19,481.9,6559.0,474.8857,475.142,474.4321,475.1322,6559.0
2025-01-03 14:20:00,481.94,482.02,481.68,482.02,4644.0,475.1716,475.2505,474.9152,475.2505,4644.0
2025-01-03 14:30:00,481.91,482.01,481.8,481.9,2769.0,475.142,475.2406,475.0336,475.1322,2769.0
2025-01-03 14:40:00,481.74,482.1,481.68,482.1,4921.0,474.9744,475.3294,474.9152,475.3294,4921.0
2025-01-03 14:50:00,482.03,482.45,481.97,482.25,9353.0,475.2603,475.6744,475.2012,475.4772,9353.0
2025-01-03 15:00:00,482.06,482.44,481.96,482.37,6283.0,475.2899,475.6646,475.1913,475.5956,6283.0
2025-01-03 15:10:00,482.37,482.49,481.97,481.99,6700.0,475.5956,475.7139,475.2012,475.2209,6700.0
2025-01-03 15:20:00,482.08,482.13,481.86,481.93,6955.0,475.3096,475.3589,475.0927,475.1617,6955.0
2025-01-03 15:30:00,482.0,482.22,481.79,481.8,10002.0,475.2308,475.4477,475.0237,475.0336,10002.0
2025-01-03 15:40:00,481.85,482.04,480.91,481.11,14646.0,475.0829,475.2702,474.1561,474.3533,14646.0
2025-01-03 15:50:00,481.15,482.14,481.14,481.61,41232.0,474.3927,475.3688,474.3828,474.8462,41232.0
2025-01-06 09:30:00,478.75,480.0,475.5,476.48,50012.0,472.0264,473.2588,468.822,469.7883,50012.0
2025-01-06 09:40:00,476.45,477.5,475.82,476.02,18564.0,469.7587,470.794,469.1375,469.3347,18564.0
2025-01-06 09:50:00,476.14,476.53,474.18,474.68,23734.0,469.4531,469.8376,467.5206,468.0136,23734.0
2025-01-06 10:00:00,474.73,476.12,474.41,475.75,16367.0,468.0629,469.4333,467.7474,469.0685,16367.0
2025-01-06 10:10:00,475.44,475.99,473.42,473.96,23180.0,468.7629,469.3052,466.7713,467.3037,23180.0
2025-01-06 10:20:00,473.62,473.93,473.08,473.43,17146.0,466.9684,467.2741,466.436,466.7811,17146.0
2025-01-06 10:30:00,473.41,473.62,472.1,472.38,27669.0,466.7614,466.9684,465.4698,465.7459,27669.0
2025-01-06 10:40:00,472.52,473.3,472.25,473.11,18430.0,465.8839,466.6529,465.6177,466.4656,18430.0
2025-01-06 10:50:00,473.18,473.2,472.69,472.84,12440.0,466.5346,466.5543,466.0515,466.1994,12440.0
2025-01-06 11:00:00,472.65,472.72,471.16,471.38,15727.0,466.0121,466.0811,464.543,464.7599,15727.0
2025-01-06 11:10:00,471.58,471.66,470.7,471.66,37630.0,464.9571,465.036,464.0895,465.036,37630.0
2025-01-06 11:20:00,471.75,472.51,471.58,472.19,5598.0,465.1247,465.874,464.9571,465.5585,5598.0
2025-01-06 11:30:00,472.37,473.75,472.19,473.06,24718.0,465.736,467.0966,465.5585,466.4163,24718.0
2025-01-06 11:40:00,473.0,474.55,472.79,474.55,8472.0,466.3572,467.8854,466.1501,467.8854,8472.0
2025-01-06 11:50:00,474.52,474.76,474.33,474.75,9044.0,467.8558,468.0924,467.6685,468.0826,9044.0
2025-01-06 12:00:00,474.69,474.83,473.52,473.69,8312.0,468.0234,468.1615,466.8698,467.0375,8312.0
2025-01-06 12:10:00,473.87,473.87,472.83,472.83,6448.0,467.2149,467.2149,466.1895,466.1895,6448.0
2025-01-06 12:20:00,472.75,472.84,472.09,472.1,5856.0,466.1107,466.1994,465.4599,465.4698,5856.0
2025-01-06 12:30:00,472.17,472.75,471.86,472.06,18152.0,465.5388,466.1107,465.2332,465.4304,18152.0
2025-01-06 12:40:00,472.06,472.29,471.93,471.93,7318.0,465.4304,465.6571,465.3022,465.3022,7318.0
2025-01-06 12:50:00,471.84,471.85,471.0,471.24,11306.0,465.2134,465.2233,464.3852,464.6219,11306.0
2025-01-06 13:00:00,471.37,471.79,470.89,471.12,15723.0,464.75,465.1641,464.2768,464.5036,15723.0
2025-01-06 13:10:00,471.2,471.94,471.1,471.55,24985.0,464.5824,465.312,464.4838,464.9275,24985.0
2025-01-06 13:20:00,471.54,471.71,471.1,471.18,3201.0,464.9177,465.0853,464.4838,464.5627,3201.0
2025-01-06 13:30:00,471.18,471.81,470.7,471.13,16664.0,464.5627,465.1839,464.0895,464.5134,16664.0
2025-01-06 13:40:00,471.03,471.3,470.5,470.73,5810.0,464.4148,464.681,463.8923,464.119,5810.0
2025-01-06 13:50:00,470.49,470.7,469.71,470.14,16294.0,463.8824,464.0895,463.1134,463.5373,16294.0
2025-01-06 14:00:00,470.24,470.24,469.66,470.12,15991.0,463.6359,463.6359,463.0641,463.5176,15991.0
2025-01-06 14:10:00,470.03,470.6,470.02,470.2,8468.0,463.4289,463.9909,463.419,463.5965,8468.0
2025-01-06 14:20:00,470.19,470.33,469.5,469.5,14979.0,463.5866,463.7247,462.9063,462.9063,14979.0
2025-01-06 14:30:00,469.33,469.9,469.33,469.85,7353.0,462.7387,463.3007,462.7387,463.2514,7353.0
2025-01-06 14:40:00,469.61,469.8,469.21,469.37,9543.0,463.0148,463.2021,462.6204,462.7781,9543.0
2025-01-06 14:50:00,469.27,469.67,468.83,469.64,9732.0,462.6795,463.0739,462.2457,463.0443,9732.0
2025-01-06 15:00:00,469.58,469.69,468.75,468.94,6026.0,462.9852,463.0936,462.1668,462.3542,6026.0
2025-01-06 15:10:00,468.81,468.96,468.1,468.35,19235.0,462.226,462.3739,461.526,461.7725,19235.0
2025-01-06 15:20:00,468.34,468.34,467.57,467.83,37840.0,461.7626,461.7626,461.0034,461.2598,37840.0
2025-01-06 15:30:00,467.86,468.11,467.1,467.45,27948.0,461.2893,461.5358,460.54,460.8851,27948.0
2025-01-06 15:40:00,467.4,467.54,466.42,466.53,28935.0,460.8358,460.9738,459.8696,459.978,28935.0
2025-01-06 15:50:00,466.66,467.46,465.86,466.0,152462.0,460.1062,460.895,459.3174,459.4555,152462.0
2025-01-07 09:30:00,465.72,466.64,464.45,466.49,49216.0,459.1794,460.0865,457.9272,459.9386,49216.0
2025-01-07 09:40:00,466.42,466.84,465.63,466.68,18989.0,459.8696,460.2837,459.0907,460.1259,18989.0
2025-01-07 09:50:00,466.47,467.6,466.13,467.57,18465.0,459.9189,461.033,459.5836,461.0034,18465.0
2025-01-07 10:00:00,467.37,468.39,466.68,467.37,31884.0,460.8062,461.8119,460.1259,460.8062,31884.0
2025-01-07 10:10:00,467.6,467.78,466.51,466.81,8320.0,461.033,461.2105,459.9583,460.2541,8320.0
2025-01-07 10:20:00,466.9,467.07,466.39,466.58,19873.0,460.3428,460.5104,459.84,460.0273,19873.0
2025-01-07 10:30:00,466.9,473.42,466.77,472.54,57020.0,460.3428,466.7713,460.2146,465.9036,57020.0
2025-01-07 10:40:00,471.51,471.72,469.09,470.06,31310.0,464.8881,465.0951,462.5021,463.4584,31310.0
2025-01-07 10:50:00,469.7,470.25,468.25,468.63,7785.0,463.1035,463.6458,461.6739,462.0485,7785.0
2025-01-07 11:00:00,468.99,469.0,468.49,468.67,4392.0,462.4035,462.4133,461.9105,462.088,4392.0
2025-01-07 11:10:00,468.72,468.77,467.84,467.98,6715.0,462.1373,462.1866,461.2696,461.4077,6715.0
2025-01-07 11:20:00,467.89,467.89,466.47,466.93,6730.0,461.3189,461.3189,459.9189,460.3724,6730.0
2025-01-07 11:30:00,467.1,467.31,466.54,466.91,11844.0,460.54,460.7471,459.9879,460.3527,11844.0
2025-01-07 11:40:00,466.77,467.32,466.67,467.24,5022.0,460.2146,460.7569,460.1161,460.678,5022.0
2025-01-07 11:50:00,467.24,467.3,466.39,466.39,5970.0,460.678,460.7372,459.84,459.84,5970.0
2025-01-07 12:00:00,466.53,467.02,466.53,466.56,10446.0,459.978,460.4611,459.978,460.0076,10446.0
2025-01-07 12:10:00,466.75,467.41,466.53,467.22,10798.0,460.1949,460.8457,459.978,460.6583,10798.0
2025-01-07 12:20:00,467.44,467.44,466.96,467.09,6857.0,460.8752,460.8752,460.402,460.5302,6857.0
2025-01-07 12:30:00,467.17,467.49,466.21,466.64,8990.0,460.609,460.9245,459.6625,460.0865,8990.0
2025-01-07 12:40:00,466.21,466.5,465.75,465.75,3836.0,459.6625,459.9484,459.209,459.209,3836.0
2025-01-07 12:50:00,465.76,465.85,464.53,465.68,28591.0,459.2188,459.3076,458.0061,459.14,28591.0
2025-01-07 13:00:00,465.78,466.09,465.46,465.78,5865.0,459.2386,459.5442,458.923,459.2386,5865.0
2025-01-07 13:10:00,465.8,465.99,465.49,465.6,7324.0,459.2583,459.4456,458.9526,459.0611,7324.0
2025-01-07 13:20:00,465.85,465.85,465.38,465.38,3085.0,459.3076,459.3076,458.8442,458.8442,3085.0
2025-01-07 13:30:00,465.62,465.69,465.25,465.25,3188.0,459.0808,459.1498,458.716,458.716,3188.0
2025-01-07 13:40:00,465.24,465.45,465.02,465.36,4203.0,458.7061,458.9132,458.4892,458.8244,4203.0
2025-01-07 13:50:00,465.22,465.49,464.84,464.97,5729.0,458.6864,458.9526,458.3118,458.4399,5729.0
2025-01-07 14:00:00,464.83,465.24,464.7,465.07,13708.0,458.3019,458.7061,458.1737,458.5385,13708.0
2025-01-07 14:10:00,465.23,465.24,464.68,464.68,7124.0,458.6963,458.7061,458.154,458.154,7124.0
2025-01-07 14:20:00,464.89,465.18,464.61,465.08,6441.0,458.361,458.647,458.085,458.5484,6441.0
2025-01-07 14:30:00,464.96,464.96,464.23,464.25,8235.0,458.4301,458.4301,457.7103,457.73,8235.0
2025-01-07 14:40:00,464.32,464.46,464.04,464.37,6520.0,457.7991,457.9371,457.523,457.8484,6520.0
2025-01-07 14:50:00,464.32,464.53,464.19,464.27,7607.0,457.7991,458.0061,457.6709,457.7498,7607.0
2025-01-07 15:00:00,464.15,464.34,463.57,464.3,7897.0,457.6314,457.8188,457.0596,457.7793,7897.0
2025-01-07 15:10:00,464.07,464.14,463.81,464.01,7808.0,457.5526,457.6216,457.2962,457.4934,7808.0
2025-01-07 15:20:00,463.82,464.11,462.94,464.01,25468.0,457.3061,457.592,456.4384,457.4934,25468.0
2025-01-07 15:30:00,464.02,464.36,463.4,463.86,12731.0,457.5033,457.8385,456.892,457.3455,12731.0
2025-01-07 15:40:00,463.99,464.3,463.23,463.44,20622.0,457.4737,457.7793,456.7244,456.9314,20622.0
2025-01-07 15:50:00,463.34,464.72,463.33,464.11,87365.0,456.8328,458.1934,456.823,457.592,87365.0
2025-01-08 09:30:00,463.5,465.77,461.24,465.19,36880.0,456.9906,459.2287,454.7623,458.6568,36880.0
2025-01-08 09:40:00,465.32,465.98,464.2,464.39,7755.0,458.785,459.4357,457.6807,457.8681,7755.0
2025-01-08 09:50:00,464.52,465.95,464.09,464.09,11773.0,457.9962,459.4062,457.5723,457.5723,11773.0
2025-01-08 10:00:00,464.29,464.71,463.38,464.71,5238.0,457.7695,458.1836,456.8723,458.1836,5238.0
2025-01-08 10:10:00,464.93,465.76,464.2,464.2,8526.0,458.4005,459.2188,457.6807,457.6807,8526.0
2025-01-08 10:20:00,464.39,464.72,463.38,463.52,4402.0,457.8681,458.1934,456.8723,457.0103,4402.0
2025-01-08 10:30:00,463.53,463.91,463.34,463.55,6531.0,457.0201,457.3948,456.8328,457.0399,6531.0
2025-01-08 10:40:00,463.54,464.85,463.53,464.85,15029.0,457.03,458.3216,457.0201,458.3216,15029.0
2025-01-08 10:50:00,464.94,466.54,464.91,466.25,16769.0,458.4103,459.9879,458.3808,459.7019,16769.0
2025-01-08 11:00:00,466.05,467.78,466.04,467.78,6559.0,459.5048,461.2105,459.4949,461.2105,6559.0
2025-01-08 11:10:00,467.49,467.94,467.09,467.12,6453.0,460.9245,461.3682,460.5302,460.5597,6453.0
2025-01-08 11:20:00,467.19,467.78,466.87,467.39,2801.0,460.6287,461.2105,460.3132,460.8259,2801.0
2025-01-08 11:30:00,467.64,468.43,467.5,468.43,4412.0,461.0724,461.8513,460.9344,461.8513,4412.0
2025-01-08 11:40:00,468.22,468.71,467.87,468.71,5489.0,461.6443,462.1274,461.2992,462.1274,5489.0
2025-01-08 11:50:00,468.62,468.69,467.9,468.46,5767.0,462.0387,462.1077,461.3288,461.8809,5767.0
2025-01-08 12:00:00,468.2,468.2,466.27,466.3,6731.0,461.6246,461.6246,459.7217,459.7512,6731.0
2025-01-08 12:10:00,466.01,466.85,465.76,466.65,4396.0,459.4653,460.2935,459.2188,460.0963,4396.0
2025-01-08 12:20:00,466.68,468.13,466.39,467.14,9024.0,460.1259,461.5555,459.84,460.5795,9024.0
2025-01-08 12:30:00,467.65,467.66,466.73,466.98,4216.0,461.0823,461.0921,460.1752,460.4217,4216.0
2025-01-08 12:40:00,467.12,467.98,466.9,467.36,5609.0,460.5597,461.4077,460.3428,460.7964,5609.0
2025-01-08 12:50:00,467.1,467.88,466.79,467.35,7557.0,460.54,461.3091,460.2344,460.7865,7557.0
2025-01-08 13:00:00,467.43,467.62,467.39,467.39,2634.0,460.8654,461.0527,460.8259,460.8259,2634.0
2025-01-08 13:10:00,467.37,467.37,466.39,466.4,13324.0,460.8062,460.8062,459.84,459.8498,13324.0
2025-01-08 13:20:00,466.1,466.77,466.1,466.59,5188.0,459.5541,460.2146,459.5541,460.0372,5188.0
2025-01-08 13:30:00,466.68,467.67,466.68,467.43,9662.0,460.1259,461.102,460.1259,460.8654,9662.0
2025-01-08 13:40:00,467.41,467.42,467.02,467.25,5899.0,460.8457,460.8555,460.4611,460.6879,5899.0
2025-01-08 13:50:00,467.01,467.05,465.95,465.96,7416.0,460.4513,460.4907,459.4062,459.416,7416.0
2025-01-08 14:00:00,465.96,466.46,465.74,466.25,7448.0,459.416,459.909,459.1991,459.7019,7448.0
2025-01-08 14:10:00,466.25,467.02,466.15,467.0,9617.0,459.7019,460.4611,459.6034,460.4414,9617.0
2025-01-08 14:20:00,466.99,467.72,466.98,467.35,4524.0,460.4316,461.1513,460.4217,460.7865,4524.0
2025-01-08 14:30:00,467.74,467.74,466.86,467.3,8812.0,461.171,461.171,460.3034,460.7372,8812.0
2025-01-08 14:40:00,467.0,467.29,466.91,466.95,5017.0,460.4414,460.7273,460.3527,460.3921,5017.0
2025-01-08 14:50:00,466.89,466.89,466.16,466.28,6060.0,460.333,460.333,459.6132,459.7315,6060.0
2025-01-08 15:00:00,466.38,466.54,465.93,466.22,8250.0,459.8301,459.9879,459.3864,459.6724,8250.0
2025-01-08 15:10:00,466.38,466.99,466.28,466.69,7204.0,459.8301,460.4316,459.7315,460.1358,7204.0
2025-01-08 15:20:00,466.69,467.53,466.38,467.1,9577.0,460.1358,460.964,459.8301,460.54,9577.0
2025-01-08 15:30:00,467.41,467.69,466.95,467.19,10523.0,460.8457,461.1217,460.3921,460.6287,10523.0
2025-01-08 15:40:00,467.25,467.51,466.88,467.43,12715.0,460.6879,460.9443,460.3231,460.8654,12715.0
2025-01-08 15:50:00,467.51,469.22,467.51,468.63,64273.0,460.9443,462.6302,460.9443,462.0485,64273.0
2025-01-10 09:30:00,468.0,469.87,467.0,469.03,50084.0,461.4274,463.2711,460.4414,462.4429,50084.0
2025-01-10 09:40:00,468.98,469.69,468.61,468.61,14407.0,462.3936,463.0936,462.0288,462.0288,14407.0
2025-01-10 09:50:00,469.06,469.96,468.61,469.11,12590.0,462.4725,463.3598,462.0288,462.5218,12590.0
2025-01-10 10:00:00,468.68,471.59,468.68,471.07,19715.0,462.0978,464.967,462.0978,464.4543,19715.0
2025-01-10 10:10:00,471.24,471.49,469.6,470.86,33210.0,464.6219,464.8684,463.0049,464.2472,33210.0
2025-01-10 10:20:00,470.92,471.59,469.73,470.02,13666.0,464.3064,464.967,463.1331,463.419,13666.0
2025-01-10 10:30:00,469.59,470.69,469.41,469.43,37156.0,462.995,464.0796,462.8176,462.8373,37156.0
2025-01-10 10:40:00,469.43,469.46,467.85,468.31,9243.0,462.8373,462.8669,461.2795,461.733,9243.0
2025-01-10 10:50:00,468.61,468.98,468.23,468.65,11872.0,462.0288,462.3936,461.6541,462.0682,11872.0
2025-01-10 11:00:00,468.57,468.62,466.95,466.95,6438.0,461.9894,462.0387,460.3921,460.3921,6438.0
2025-01-10 11:10:00,467.11,467.44,465.86,466.05,32060.0,460.5499,460.8752,459.3174,459.5048,32060.0
2025-01-10 11:20:00,465.73,467.0,465.73,466.62,14766.0,459.1893,460.4414,459.1893,460.0668,14766.0
2025-01-10 11:30:00,466.61,467.14,465.82,466.96,6547.0,460.0569,460.5795,459.278,460.402,6547.0
2025-01-10 11:40:00,466.99,467.0,466.24,466.98,2652.0,460.4316,460.4414,459.6921,460.4217,2652.0
2025-01-10 11:50:00,466.98,468.12,466.98,467.81,11370.0,460.4217,461.5457,460.4217,461.24,11370.0
2025-01-10 12:00:00,467.85,468.11,466.86,467.0,4874.0,461.2795,461.5358,460.3034,460.4414,4874.0
2025-01-10 12:10:00,466.88,468.12,466.88,468.01,15527.0,460.3231,461.5457,460.3231,461.4372,15527.0
2025-01-10 12:20:00,468.36,468.48,467.4,467.82,5194.0,461.7823,461.9006,460.8358,461.2499,5194.0
2025-01-10 12:30:00,467.92,468.28,467.53,467.92,11704.0,461.3485,461.7034,460.964,461.3485,11704.0
2025-01-10 12:40:00,467.9,468.5,467.9,468.5,5255.0,461.3288,461.9204,461.3288,461.9204,5255.0
2025-01-10 12:50:00,468.51,469.28,467.99,468.88,16085.0,461.9302,462.6894,461.4175,462.295,16085.0
2025-01-10 13:00:00,469.06,469.07,468.33,468.5,4880.0,462.4725,462.4823,461.7527,461.9204,4880.0
2025-01-10 13:10:00,468.87,469.46,468.56,469.46,4604.0,462.2852,462.8669,461.9795,462.8669,4604.0
2025-01-10 13:20:00,469.34,469.9,468.9,469.3,8213.0,462.7486,463.3007,462.3147,462.7091,8213.0
2025-01-10 13:30:00,469.27,470.34,468.95,470.34,6311.0,462.6795,463.7345,462.364,463.7345,6311.0
2025-01-10 13:40:00,470.42,470.42,469.55,469.89,4254.0,463.8134,463.8134,462.9556,463.2908,4254.0
2025-01-10 13:50:00,469.86,470.25,469.68,470.0,8275.0,463.2613,463.6458,463.0838,463.3993,8275.0
2025-01-10 14:00:00,470.15,470.15,468.67,469.06,7191.0,463.5472,463.5472,462.088,462.4725,7191.0
2025-01-10 14:10:00,468.53,468.87,468.45,468.79,3155.0,461.9499,462.2852,461.8711,462.2063,3155.0
2025-01-10 14:20:00,468.62,468.98,468.07,468.98,8672.0,462.0387,462.3936,461.4964,462.3936,8672.0
2025-01-10 14:30:00,468.72,468.72,468.0,468.1,6423.0,462.1373,462.1373,461.4274,461.526,6423.0
2025-01-10 14:40:00,468.3,468.38,467.67,467.67,4724.0,461.7232,461.802,461.102,461.102,4724.0
2025-01-10 14:50:00,467.67,468.28,467.66,467.93,7096.0,461.102,461.7034,461.0921,461.3584,7096.0
2025-01-10 15:00:00,468.01,468.01,467.3,467.58,6181.0,461.4372,461.4372,460.7372,461.0133,6181.0
2025-01-10 15:10:00,467.64,467.8,467.26,467.73,8683.0,461.0724,461.2302,460.6978,461.1612,8683.0
2025-01-10 15:20:00,467.75,468.31,467.62,468.04,10677.0,461.1809,461.733,461.0527,461.4668,10677.0
2025-01-10 15:30:00,468.14,468.37,467.7,468.22,15710.0,461.5654,461.7922,461.1316,461.6443,15710.0
2025-01-10 15:40:00,468.23,468.47,467.62,467.86,18145.0,461.6541,461.8908,461.0527,461.2893,18145.0
2025-01-10 15:50:00,467.73,468.15,467.23,468.08,57127.0,461.1612,461.5753,460.6682,461.5062,57127.0
2025-01-13 09:30:00,469.0,474.69,468.8,474.0,26289.0,462.4133,468.0234,462.2161,467.3431,26289.0
2025-01-13 09:40:00,474.38,476.48,474.0,475.4,25257.0,467.7178,469.7883,467.3431,468.7234,25257.0
2025-01-13 09:50:00,475.32,476.4,473.88,475.67,18280.0,468.6446,469.7094,467.2248,468.9897,18280.0
2025-01-13 10:00:00,475.88,478.04,475.56,477.79,13850.0,469.1967,471.3264,468.8812,471.0799,13850.0
2025-01-13 10:10:00,477.83,480.61,477.3,480.61,17542.0,471.1193,473.8603,470.5968,473.8603,17542.0
2025-01-13 10:20:00,480.98,481.49,480.43,480.78,20276.0,474.2251,474.7279,473.6828,474.0279,20276.0
2025-01-13 10:30:00,480.77,481.39,479.7,480.87,17177.0,474.018,474.6293,472.9631,474.1166,17177.0
2025-01-13 10:40:00,480.61,481.4,479.57,479.57,27533.0,473.8603,474.6392,472.8349,472.8349,27533.0
2025-01-13 10:50:00,479.56,482.09,479.56,481.87,15991.0,472.825,475.3195,472.825,475.1026,15991.0
2025-01-13 11:00:00,481.71,481.87,479.98,479.98,19633.0,474.9448,475.1026,473.2391,473.2391,19633.0
2025-01-13 11:10:00,479.74,479.92,479.06,479.19,6629.0,473.0025,473.18,472.332,472.4602,6629.0
2025-01-13 11:20:00,479.93,480.65,479.01,480.31,10090.0,473.1898,473.8997,472.2827,473.5645,10090.0
2025-01-13 11:30:00,480.31,480.32,479.21,479.51,12106.0,473.5645,473.5743,472.4799,472.7757,12106.0
2025-01-13 11:40:00,479.11,480.11,478.89,479.68,9491.0,472.3813,473.3673,472.1644,472.9433,9491.0
2025-01-13 11:50:00,479.28,479.99,478.0,478.7,11223.0,472.549,473.249,471.2869,471.9771,11223.0
2025-01-13 12:00:00,478.7,479.8,478.57,479.3,17255.0,471.9771,473.0617,471.8489,472.5687,17255.0
2025-01-13 12:10:00,479.29,479.29,478.49,479.0,7920.0,472.5588,472.5588,471.7701,472.2729,7920.0
2025-01-13 12:20:00,478.86,479.88,478.42,479.58,19644.0,472.1349,473.1405,471.701,472.8447,19644.0
2025-01-13 12:30:00,479.32,480.24,478.58,479.49,11356.0,472.5884,473.4955,471.8588,472.756,11356.0
2025-01-13 12:40:00,479.4,480.38,479.4,480.15,4049.0,472.6673,473.6335,472.6673,473.4067,4049.0
2025-01-13 12:50:00,480.19,480.64,479.69,480.38,7506.0,473.4462,473.8899,472.9532,473.6335,7506.0
2025-01-13 13:00:00,480.64,481.1,479.81,481.08,12015.0,473.8899,474.3434,473.0715,474.3237,12015.0
2025-01-13 13:10:00,480.82,481.27,480.42,481.27,9275.0,474.0673,474.511,473.6729,474.511,9275.0
2025-01-13 13:20:00,481.31,482.0,481.29,481.67,7780.0,474.5504,475.2308,474.5307,474.9054,7780.0
2025-01-13 13:30:00,481.71,482.24,481.36,482.24,15525.0,474.9448,475.4674,474.5997,475.4674,15525.0
2025-01-13 13:40:00,482.23,483.49,481.81,483.44,18355.0,475.4575,476.6998,475.0434,476.6505,18355.0
2025-01-13 13:50:00,483.08,483.33,482.64,483.09,6453.0,476.2956,476.5421,475.8618,476.3054,6453.0
2025-01-13 14:00:00,482.91,483.36,481.96,483.27,14755.0,476.128,476.5717,475.1913,476.4829,14755.0
2025-01-13 14:10:00,483.22,483.92,483.19,483.57,7511.0,476.4336,477.1238,476.404,476.7787,7511.0
2025-01-13 14:20:00,483.48,484.14,483.36,483.81,10726.0,476.69,477.3407,476.5717,477.0153,10726.0
2025-01-13 14:30:00,483.62,484.28,483.49,483.74,8841.0,476.828,477.4787,476.6998,476.9463,8841.0
2025-01-13 14:40:00,483.74,483.87,482.73,482.73,5500.0,476.9463,477.0745,475.9505,475.9505,5500.0
2025-01-13 14:50:00,482.77,483.8,482.41,483.8,5985.0,475.9899,477.0055,475.635,477.0055,5985.0
2025-01-13 15:00:00,483.56,483.86,483.29,483.69,8744.0,476.7688,477.0646,476.5026,476.897,8744.0
2025-01-13 15:10:00,483.66,484.0,483.55,483.94,5184.0,476.8674,477.2027,476.759,477.1435,5184.0
2025-01-13 15:20:00,483.92,484.37,483.82,484.08,20941.0,477.1238,477.5675,477.0252,477.2815,20941.0
2025-01-13 15:30:00,484.02,484.29,483.7,484.29,12633.0,477.2224,477.4886,476.9069,477.4886,12633.0
2025-01-13 15:40:00,484.43,484.82,483.36,483.37,19257.0,477.6266,478.0112,476.5717,476.5815,19257.0
2025-01-13 15:50:00,483.59,484.68,482.77,483.06,97943.0,476.7984,477.8731,475.9899,476.2759,97943.0
2025-01-14 09:30:00,485.0,485.21,481.11,481.72,33255.0,478.1886,478.3957,474.3533,474.9547,33255.0
2025-01-14 09:40:00,481.53,481.93,479.65,480.27,46442.0,474.7674,475.1617,472.9138,473.5251,46442.0
2025-01-14 09:50:00,480.36,480.71,479.48,480.67,17015.0,473.6138,473.9589,472.7461,473.9194,17015.0
2025-01-14 10:00:00,481.18,482.19,481.11,481.66,8192.0,474.4223,475.4181,474.3533,474.8955,8192.0
2025-01-14 10:10:00,481.52,481.65,480.01,480.67,22691.0,474.7575,474.8857,473.2687,473.9194,22691.0
2025-01-14 10:20:00,481.05,481.62,480.48,481.43,17935.0,474.2941,474.8561,473.7321,474.6688,17935.0
2025-01-14 10:30:00,481.53,482.73,481.28,482.73,6621.0,474.7674,475.9505,474.5209,475.9505,6621.0
2025-01-14 10:40:00,482.72,483.34,482.64,482.88,3779.0,475.9406,476.5519,475.8618,476.0984,3779.0
2025-01-14 10:50:00,482.99,483.02,482.16,482.77,4439.0,476.2069,476.2364,475.3885,475.9899,4439.0
2025-01-14 11:00:00,482.34,482.34,480.91,481.31,6736.0,475.566,475.566,474.1561,474.5504,6736.0
2025-01-14 11:10:00,481.0,481.07,480.0,480.3,15031.0,474.2448,474.3138,473.2588,473.5546,15031.0
2025-01-14 11:20:00,480.1,480.1,479.23,479.72,6678.0,473.3574,473.3574,472.4997,472.9828,6678.0
2025-01-14 11:30:00,479.69,480.05,479.1,479.36,4177.0,472.9532,473.3081,472.3715,472.6278,4177.0
2025-01-14 11:40:00,479.44,479.62,478.35,478.35,11975.0,472.7067,472.8842,471.632,471.632,11975.0
2025-01-14 11:50:00,478.25,478.46,477.97,478.06,5248.0,471.5334,471.7405,471.2574,471.3461,5248.0
2025-01-14 12:00:00,478.06,478.51,478.04,478.4,10107.0,471.3461,471.7898,471.3264,471.6813,10107.0
2025-01-14 12:10:00,478.44,479.14,478.29,478.92,10628.0,471.7208,472.4109,471.5729,472.194,10628.0
2025-01-14 12:20:00,478.79,478.81,478.4,478.4,2923.0,472.0658,472.0856,471.6813,471.6813,2923.0
2025-01-14 12:30:00,478.71,479.17,478.1,479.06,14586.0,471.987,472.4405,471.3855,472.332,14586.0
2025-01-14 12:40:00,479.06,479.27,478.93,479.25,7962.0,472.332,472.5391,472.2039,472.5194,7962.0
2025-01-14 12:50:00,479.25,479.69,479.0,479.54,18183.0,472.5194,472.9532,472.2729,472.8053,18183.0
2025-01-14 13:00:00,479.54,479.93,479.52,479.84,10078.0,472.8053,473.1898,472.7856,473.1011,10078.0
2025-01-14 13:10:00,479.81,480.72,479.54,480.22,26343.0,473.0715,473.9687,472.8053,473.4758,26343.0
2025-01-14 13:20:00,480.22,480.32,479.64,479.81,4384.0,473.4758,473.5743,472.9039,473.0715,4384.0
2025-01-14 13:30:00,479.99,480.5,479.82,480.42,11551.0,473.249,473.7518,473.0814,473.6729,11551.0
2025-01-14 13:40:00,480.43,480.7,480.3,480.64,10771.0,473.6828,473.949,473.5546,473.8899,10771.0
2025-01-14 13:50:00,480.68,481.3,480.67,480.8,7486.0,473.9293,474.5406,473.9194,474.0476,7486.0
2025-01-14 14:00:00,480.7,480.77,480.07,480.08,9092.0,473.949,474.018,473.3279,473.3377,9092.0
2025-01-14 14:10:00,480.27,480.85,480.06,480.79,22774.0,473.5251,474.0969,473.318,474.0377,22774.0
2025-01-14 14:20:00,480.79,481.25,480.46,480.5,14811.0,474.0377,474.4913,473.7124,473.7518,14811.0
2025-01-14 14:30:00,480.61,481.45,480.61,481.3,9186.0,473.8603,474.6885,473.8603,474.5406,9186.0
2025-01-14 14:40:00,481.3,481.7,481.14,481.62,6272.0,474.5406,474.935,474.3828,474.8561,6272.0
2025-01-14 14:50:00,481.52,481.52,480.5,480.75,13473.0,474.7575,474.7575,473.7518,473.9983,13473.0
2025-01-14 15:00:00,480.75,481.35,480.74,481.35,9185.0,473.9983,474.5899,473.9885,474.5899,9185.0
2025-01-14 15:10:00,481.33,481.75,481.23,481.48,5401.0,474.5702,474.9843,474.4716,474.7181,5401.0
2025-01-14 15:20:00,481.48,482.21,481.28,482.21,14886.0,474.7181,475.4378,474.5209,475.4378,14886.0
2025-01-14 15:30:00,482.3,482.42,482.0,482.04,15434.0,475.5265,475.6449,475.2308,475.2702,15434.0
2025-01-14 15:40:00,482.21,483.59,482.2,483.59,11942.0,475.4378,476.7984,475.4279,476.7984,11942.0
2025-01-14 15:50:00,483.6,484.54,483.6,484.41,56759.0,476.8083,477.7351,476.8083,477.6069,56759.0
2025-01-15 09:30:00,487.76,487.76,484.0,485.55,42127.0,480.9099,480.9099,477.2027,478.7309,42127.0
2025-01-15 09:40:00,486.0,486.27,484.89,484.9,12331.0,479.1746,479.4408,478.0802,478.09,12331.0
2025-01-15 09:50:00,484.63,484.99,483.56,484.01,7941.0,477.8238,478.1788,476.7688,477.2125,7941.0
2025-01-15 10:00:00,483.99,484.38,483.0,483.0,8160.0,477.1928,477.5773,476.2167,476.2167,8160.0
2025-01-15 10:10:00,483.2,483.35,482.58,482.78,9663.0,476.4139,476.5618,475.8026,475.9998,9663.0
2025-01-15 10:20:00,482.56,482.81,482.0,482.44,5366.0,475.7829,476.0294,475.2308,475.6646,5366.0
2025-01-15 10:30:00,482.5,482.5,480.42,480.42,4778.0,475.7237,475.7237,473.6729,473.6729,4778.0
2025-01-15 10:40:00,480.81,481.68,480.52,481.28,15724.0,474.0575,474.9152,473.7715,474.5209,15724.0
2025-01-15 10:50:00,481.25,481.46,480.5,480.68,14769.0,474.4913,474.6983,473.7518,473.9293,14769.0
2025-01-15 11:00:00,480.92,481.7,480.63,481.61,8682.0,474.1659,474.935,473.88,474.8462,8682.0
2025-01-15 11:10:00,481.9,482.11,481.0,481.13,8550.0,475.1322,475.3392,474.2448,474.373,8550.0
2025-01-15 11:20:00,480.91,481.87,480.9,481.35,2903.0,474.1561,475.1026,474.1462,474.5899,2903.0
2025-01-15 11:30:00,481.31,481.63,481.16,481.38,1930.0,474.5504,474.866,474.4026,474.6195,1930.0
2025-01-15 11:40:00,481.29,481.3,480.87,481.14,4164.0,474.5307,474.5406,474.1166,474.3828,4164.0
2025-01-15 11:50:00,481.21,481.55,481.0,481.06,5818.0,474.4519,474.7871,474.2448,474.304,5818.0
2025-01-15 12:00:00,481.09,482.01,481.09,481.77,8011.0,474.3335,475.2406,474.3335,475.004,8011.0
2025-01-15 12:10:00,481.77,482.02,480.41,480.51,6897.0,475.004,475.2505,473.6631,473.7617,6897.0
2025-01-15 12:20:00,480.43,481.27,480.37,481.27,4119.0,473.6828,474.511,473.6236,474.511,4119.0
2025-01-15 12:30:00,481.17,481.54,481.17,481.32,2366.0,474.4124,474.7772,474.4124,474.5603,2366.0
2025-01-15 12:40:00,481.32,482.12,481.25,481.3,1684.0,474.5603,475.3491,474.4913,474.5406,1684.0
2025-01-15 12:50:00,481.26,481.86,481.09,481.6,2005.0,474.5011,475.0927,474.3335,474.8364,2005.0
2025-01-15 13:00:00,481.46,482.15,481.43,482.0,7862.0,474.6983,475.3786,474.6688,475.2308,7862.0
2025-01-15 13:10:00,482.0,482.14,481.61,481.71,4164.0,475.2308,475.3688,474.8462,474.9448,4164.0
2025-01-15 13:20:00,481.53,481.78,481.31,481.34,3209.0,474.7674,475.0138,474.5504,474.58,3209.0
2025-01-15 13:30:00,481.48,481.91,481.47,481.59,3406.0,474.7181,475.142,474.7082,474.8265,3406.0
2025-01-15 13:40:00,481.5,482.2,481.49,482.05,9210.0,474.7378,475.4279,474.7279,475.2801,9210.0
2025-01-15 13:50:00,482.04,482.12,481.45,481.83,18641.0,475.2702,475.3491,474.6885,475.0631,18641.0
2025-01-15 14:00:00,482.08,482.08,481.62,481.83,4085.0,475.3096,475.3096,474.8561,475.0631,4085.0
2025-01-15 14:10:00,481.74,481.78,481.47,481.59,6918.0,474.9744,475.0138,474.7082,474.8265,6918.0
2025-01-15 14:20:00,481.5,481.5,480.59,481.25,6928.0,474.7378,474.7378,473.8406,474.4913,6928.0
2025-01-15 14:30:00,481.35,481.91,481.18,481.63,8059.0,474.5899,475.142,474.4223,474.866,8059.0
2025-01-15 14:40:00,481.63,482.67,481.63,482.42,12224.0,474.866,475.8913,474.866,475.6449,12224.0
2025-01-15 14:50:00,482.66,482.93,482.38,482.41,7679.0,475.8815,476.1477,475.6054,475.635,7679.0
2025-01-15 15:00:00,482.69,483.76,482.68,483.71,11945.0,475.9111,476.966,475.9012,476.9167,11945.0
2025-01-15 15:10:00,483.82,484.07,483.16,483.23,8744.0,477.0252,477.2717,476.3745,476.4435,8744.0
2025-01-15 15:20:00,483.09,483.73,482.97,483.58,10968.0,476.3054,476.9365,476.1871,476.7886,10968.0
2025-01-15 15:30:00,483.5,484.0,483.38,483.38,8041.0,476.7097,477.2027,476.5914,476.5914,8041.0
2025-01-15 15:40:00,483.47,483.84,483.31,483.72,9462.0,476.6801,477.0449,476.5224,476.9266,9462.0
2025-01-15 15:50:00,483.73,484.14,483.36,483.84,37851.0,476.9365,477.3407,476.5717,477.0449,37851.0
2025-01-16 09:30:00,481.8,483.64,481.5,482.78,24908.0,475.0336,476.8477,474.7378,475.9998,24908.0
2025-01-16 09:40:00,481.7,482.7,481.67,482.69,7529.0,474.935,475.9209,474.9054,475.9111,7529.0
2025-01-16 09:50:00,483.05,483.24,481.8,482.16,5000.0,476.266,476.4533,475.0336,475.3885,5000.0
2025-01-16 10:00:00,482.63,482.63,481.67,482.31,4619.0,475.8519,475.8519,474.9054,475.5364,4619.0
2025-01-16 10:10:00,482.17,483.52,481.9,482.91,8518.0,475.3984,476.7294,475.1322,476.128,8518.0
2025-01-16 10:20:00,482.69,482.94,482.09,482.88,4325.0,475.9111,476.1576,475.3195,476.0984,4325.0
2025-01-16 10:30:00,483.01,483.4,482.91,483.19,8583.0,476.2266,476.6111,476.128,476.404,8583.0
2025-01-16 10:40:00,483.03,483.67,482.6,483.61,4720.0,476.2463,476.8773,475.8223,476.8181,4720.0
2025-01-16 10:50:00,483.61,483.64,483.05,483.38,3443.0,476.8181,476.8477,476.266,476.5914,3443.0
2025-01-16 11:00:00,483.74,483.8,483.09,483.29,9681.0,476.9463,477.0055,476.3054,476.5026,9681.0
2025-01-16 11:10:00,483.14,483.77,482.21,482.56,6055.0,476.3547,476.9759,475.4378,475.7829,6055.0
2025-01-16 11:20:00,482.58,483.24,482.24,483.19,7112.0,475.8026,476.4533,475.4674,476.404,7112.0
2025-01-16 11:30:00,483.1,483.4,482.65,483.4,3506.0,476.3153,476.6111,475.8716,476.6111,3506.0
2025-01-16 11:40:00,483.5,484.16,483.36,484.16,3560.0,476.7097,477.3604,476.5717,477.3604,3560.0
2025-01-16 11:50:00,484.12,484.31,483.91,484.13,3666.0,477.321,477.5083,477.1139,477.3308,3666.0
2025-01-16 12:00:00,484.3,485.5,484.12,485.4,10291.0,477.4985,478.6816,477.321,478.583,10291.0
2025-01-16 12:10:00,484.96,485.36,484.56,484.57,2992.0,478.1492,478.5436,477.7548,477.7647,2992.0
2025-01-16 12:20:00,484.86,485.01,484.26,484.38,3027.0,478.0506,478.1985,477.459,477.5773,3027.0
2025-01-16 12:30:00,484.35,484.75,484.31,484.31,3441.0,477.5478,477.9421,477.5083,477.5083,3441.0
2025-01-16 12:40:00,484.3,484.79,484.06,484.06,11389.0,477.4985,477.9816,477.2618,477.2618,11389.0
2025-01-16 12:50:00,484.18,484.57,483.28,483.94,4141.0,477.3801,477.7647,476.4928,477.1435,4141.0
2025-01-16 13:00:00,483.56,483.99,483.36,483.81,3687.0,476.7688,477.1928,476.5717,477.0153,3687.0
2025-01-16 13:10:00,484.02,484.47,483.51,484.47,7782.0,477.2224,477.6661,476.7195,477.6661,7782.0
2025-01-16 13:20:00,484.47,484.64,484.22,484.28,9107.0,477.6661,477.8337,477.4196,477.4787,9107.0
2025-01-16 13:30:00,484.31,484.39,484.0,484.39,5135.0,477.5083,477.5872,477.2027,477.5872,5135.0
2025-01-16 13:40:00,484.47,484.57,483.92,484.19,5954.0,477.6661,477.7647,477.1238,477.39,5954.0
2025-01-16 13:50:00,483.92,484.23,482.79,483.2,8577.0,477.1238,477.4294,476.0097,476.4139,8577.0
2025-01-16 14:00:00,483.23,483.5,482.69,482.74,6135.0,476.4435,476.7097,475.9111,475.9604,6135.0
2025-01-16 14:10:00,482.91,483.18,482.73,483.17,6517.0,476.128,476.3942,475.9505,476.3843,6517.0
2025-01-16 14:20:00,483.01,483.98,482.99,483.98,6119.0,476.2266,477.1829,476.2069,477.1829,6119.0
2025-01-16 14:30:00,483.99,484.44,483.79,484.28,8324.0,477.1928,477.6365,476.9956,477.4787,8324.0
2025-01-16 14:40:00,484.12,484.41,483.71,483.75,6881.0,477.321,477.6069,476.9167,476.9562,6881.0
2025-01-16 14:50:00,483.73,484.31,483.57,484.11,7053.0,476.9365,477.5083,476.7787,477.3111,7053.0
2025-01-16 15:00:00,484.01,484.6,483.63,484.6,4866.0,477.2125,477.7942,476.8379,477.7942,4866.0
2025-01-16 15:10:00,484.72,484.86,484.41,484.42,4698.0,477.9126,478.0506,477.6069,477.6168,4698.0
2025-01-16 15:20:00,484.43,484.49,483.71,483.99,6838.0,477.6266,477.6858,476.9167,477.1928,6838.0
2025-01-16 15:30:00,483.82,485.04,483.82,485.04,9631.0,477.0252,478.2281,477.0252,478.2281,9631.0
2025-01-16 15:40:00,485.14,485.58,485.02,485.36,12906.0,478.3267,478.7605,478.2083,478.5436,12906.0
2025-01-16 15:50:00,485.59,487.0,485.58,486.84,85207.0,478.7703,480.1605,478.7605,480.0028,85207.0
2025-01-17 09:30:00,487.54,488.12,484.19,485.79,154307.0,480.693,481.2648,477.39,478.9675,154307.0
2025-01-17 09:40:00,485.65,487.54,485.38,487.18,13487.0,478.8295,480.693,478.5633,480.338,13487.0
2025-01-17 09:50:00,487.25,488.45,487.07,487.76,8559.0,480.407,481.5902,480.2296,480.9099,8559.0
2025-01-17 10:00:00,487.7,488.82,486.83,487.12,20274.0,480.8507,481.955,479.9929,480.2789,20274.0
2025-01-17 10:10:00,487.12,488.28,486.99,487.71,4493.0,480.2789,481.4226,480.1507,480.8606,4493.0
2025-01-17 10:20:00,487.56,488.87,487.56,488.4,20405.0,480.7127,482.0043,480.7127,481.5409,20405.0
2025-01-17 10:30:00,488.54,491.0,488.53,490.49,8927.0,481.6789,484.1044,481.669,483.6015,8927.0
2025-01-17 10:40:00,490.87,491.33,489.62,491.33,12568.0,483.9762,484.4297,482.7437,484.4297,12568.0
2025-01-17 10:50:00,491.24,491.37,490.88,491.09,15741.0,484.341,484.4692,483.986,484.1931,15741.0
2025-01-17 11:00:00,491.21,491.84,491.0,491.33,5265.0,484.3114,484.9326,484.1044,484.4297,5265.0
2025-01-17 11:10:00,491.27,491.68,490.55,491.32,20882.0,484.3706,484.7748,483.6607,484.4199,20882.0
2025-01-17 11:20:00,491.0,491.55,491.0,491.01,11099.0,484.1044,484.6466,484.1044,484.1142,11099.0
2025-01-17 11:30:00,491.17,491.31,490.62,490.73,8885.0,484.272,484.41,483.7297,483.8382,8885.0
2025-01-17 11:40:00,490.65,491.99,490.63,491.86,8529.0,483.7593,485.0805,483.7396,484.9523,8529.0
2025-01-17 11:50:00,491.99,492.05,490.98,491.68,9149.0,485.0805,485.1396,484.0846,484.7748,9149.0
2025-01-17 12:00:00,491.45,491.45,490.14,490.56,4166.0,484.548,484.548,483.2564,483.6705,4166.0
2025-01-17 12:10:00,490.56,490.98,490.14,490.68,4947.0,483.6705,484.0846,483.2564,483.7889,4947.0
2025-01-17 12:20:00,491.0,491.33,490.36,491.14,4785.0,484.1044,484.4297,483.4733,484.2424,4785.0
2025-01-17 12:30:00,491.3,491.65,490.98,491.4,4609.0,484.4001,484.7452,484.0846,484.4987,4609.0
2025-01-17 12:40:00,491.34,491.66,490.98,491.35,2672.0,484.4396,484.7551,484.0846,484.4494,2672.0
2025-01-17 12:50:00,491.31,491.6,490.92,491.19,6592.0,484.41,484.6959,484.0255,484.2917,6592.0
2025-01-17 13:00:00,491.37,491.48,490.63,490.88,1961.0,484.4692,484.5776,483.7396,483.986,1961.0
2025-01-17 13:10:00,490.92,491.49,490.82,490.82,3568.0,484.0255,484.5875,483.9269,483.9269,3568.0
2025-01-17 13:20:00,490.98,491.47,490.74,491.47,6148.0,484.0846,484.5678,483.848,484.5678,6148.0
2025-01-17 13:30:00,491.21,491.44,490.73,490.91,7353.0,484.3114,484.5382,483.8382,484.0156,7353.0
2025-01-17 13:40:00,490.92,491.1,490.31,490.82,8816.0,484.0255,484.203,483.424,483.9269,8816.0
2025-01-17 13:50:00,490.91,491.09,490.39,490.92,8209.0,484.0156,484.1931,483.5029,484.0255,8209.0
2025-01-17 14:00:00,490.82,491.13,490.67,490.81,6138.0,483.9269,484.2325,483.779,483.917,6138.0
2025-01-17 14:10:00,490.98,490.98,490.5,490.5,5454.0,484.0846,484.0846,483.6114,483.6114,5454.0
2025-01-17 14:20:00,490.75,490.8,490.38,490.64,6879.0,483.8579,483.9072,483.4931,483.7494,6879.0
2025-01-17 14:30:00,490.73,491.29,490.63,490.95,5696.0,483.8382,484.3903,483.7396,484.0551,5696.0
2025-01-17 14:40:00,490.79,491.16,490.71,490.87,5702.0,483.8973,484.2621,483.8184,483.9762,5702.0
2025-01-17 14:50:00,490.84,490.97,490.55,490.55,8882.0,483.9466,484.0748,483.6607,483.6607,8882.0
2025-01-17 15:00:00,490.5,490.89,490.15,490.45,15350.0,483.6114,483.9959,483.2663,483.5621,15350.0
2025-01-17 15:10:00,490.39,490.76,490.37,490.6,6513.0,483.5029,483.8677,483.4832,483.71,6513.0
2025-01-17 15:20:00,490.47,490.93,490.47,490.93,11331.0,483.5818,484.0353,483.5818,484.0353,11331.0
2025-01-17 15:30:00,490.75,491.04,490.71,490.85,11601.0,483.8579,484.1438,483.8184,483.9565,11601.0
2025-01-17 15:40:00,490.86,490.98,490.42,490.67,17642.0,483.9663,484.0846,483.5325,483.779,17642.0
2025-01-17 15:50:00,490.67,491.01,490.16,490.19,71774.0,483.779,484.1142,483.2762,483.3057,71774.0
2025-01-21 09:30:00,495.0,500.38,494.72,500.0,89673.0,488.0482,493.3526,487.7721,492.978,89673.0
2025-01-21 09:40:00,500.06,501.9,499.5,501.89,21271.0,493.0371,494.8513,492.485,494.8414,21271.0
2025-01-21 09:50:00,501.88,502.65,501.63,502.28,19917.0,494.8316,495.5907,494.5851,495.2259,19917.0
2025-01-21 10:00:00,502.19,502.64,501.23,501.43,21520.0,495.1372,495.5809,494.1907,494.3879,21520.0
2025-01-21 10:10:00,501.67,505.14,501.67,504.7,33355.0,494.6245,498.0458,494.6245,497.612,33355.0
2025-01-21 10:20:00,504.84,505.83,503.33,503.99,25151.0,497.75,498.7261,496.2612,496.9119,25151.0
2025-01-21 10:30:00,503.97,505.32,503.46,503.89,13965.0,496.8922,498.2232,496.3894,496.8133,13965.0
2025-01-21 10:40:00,503.46,504.28,503.37,503.85,16697.0,496.3894,497.1979,496.3006,496.7739,16697.0
2025-01-21 10:50:00,503.54,505.34,503.54,505.32,17456.0,496.4682,498.243,496.4682,498.2232,17456.0
2025-01-21 11:00:00,505.13,505.4,504.2,504.75,20775.0,498.0359,498.3021,497.119,497.6613,20775.0
2025-01-21 11:10:00,504.57,506.57,504.17,506.32,13894.0,497.4838,499.4557,497.0894,499.2092,13894.0
2025-01-21 11:20:00,506.17,506.8,505.76,506.8,7903.0,499.0613,499.6825,498.6571,499.6825,7903.0
2025-01-21 11:30:00,506.7,508.57,506.64,508.02,16427.0,499.5839,501.4276,499.5247,500.8853,16427.0
2025-01-21 11:40:00,507.78,508.44,507.51,507.95,13800.0,500.6487,501.2994,500.3825,500.8163,13800.0
2025-01-21 11:50:00,507.8,508.91,507.71,508.8,11899.0,500.6684,501.7628,500.5797,501.6544,11899.0
2025-01-21 12:00:00,508.74,509.55,508.55,508.82,23640.0,501.5952,502.3938,501.4079,501.6741,23640.0
2025-01-21 12:10:00,508.82,509.39,508.21,508.86,12007.0,501.6741,502.2361,501.0727,501.7135,12007.0
2025-01-21 12:20:00,508.97,509.02,508.2,508.21,11344.0,501.822,501.8713,501.0628,501.0727,11344.0
2025-01-21 12:30:00,508.16,508.77,508.05,508.18,6901.0,501.0234,501.6248,500.9149,501.0431,6901.0
2025-01-21 12:40:00,508.05,508.18,507.56,507.8,8647.0,500.9149,501.0431,500.4318,500.6684,8647.0
2025-01-21 12:50:00,507.98,507.98,507.34,507.46,5116.0,500.8459,500.8459,500.2149,500.3332,5116.0
2025-01-21 13:00:00,507.46,507.46,505.8,506.09,12350.0,500.3332,500.3332,498.6965,498.9824,12350.0
2025-01-21 13:10:00,505.81,506.19,505.4,505.96,7342.0,498.7064,499.081,498.3021,498.8543,7342.0
2025-01-21 13:20:00,505.96,506.41,505.76,506.23,5280.0,498.8543,499.2979,498.6571,499.1205,5280.0
2025-01-21 13:30:00,506.36,506.65,506.17,506.4,4661.0,499.2486,499.5346,499.0613,499.2881,4661.0
2025-01-21 13:40:00,506.39,506.65,505.83,506.55,6005.0,499.2782,499.5346,498.7261,499.436,6005.0
2025-01-21 13:50:00,506.49,506.49,505.78,506.37,8903.0,499.3768,499.3768,498.6768,499.2585,8903.0
2025-01-21 14:00:00,506.38,506.73,506.02,506.55,9816.0,499.2684,499.6134,498.9134,499.436,9816.0
2025-01-21 14:10:00,506.82,507.12,506.36,506.54,8250.0,499.7022,499.998,499.2486,499.4261,8250.0
2025-01-21 14:20:00,506.5,506.75,506.23,506.34,12029.0,499.3867,499.6332,499.1205,499.2289,12029.0
2025-01-21 14:30:00,506.34,506.76,506.22,506.28,7658.0,499.2289,499.643,499.1106,499.1698,7658.0
2025-01-21 14:40:00,506.18,506.57,505.74,505.76,7750.0,499.0712,499.4557,498.6373,498.6571,7750.0
2025-01-21 14:50:00,505.84,506.62,505.75,506.47,6443.0,498.7359,499.505,498.6472,499.3571,6443.0
2025-01-21 15:00:00,506.44,506.58,506.0,506.5,10588.0,499.3275,499.4656,498.8937,499.3867,10588.0
2025-01-21 15:10:00,506.43,506.91,506.27,506.74,12534.0,499.3177,499.7909,499.1599,499.6233,12534.0
2025-01-21 15:20:00,506.85,506.86,506.44,506.74,12429.0,499.7318,499.7416,499.3275,499.6233,12429.0
2025-01-21 15:30:00,506.74,506.77,505.5,506.29,17997.0,499.6233,499.6529,498.4007,499.1796,17997.0
2025-01-21 15:40:00,506.31,507.07,506.06,506.98,19712.0,499.1993,499.9487,498.9529,499.8599,19712.0
2025-01-21 15:50:00,506.96,507.48,506.15,506.18,74649.0,499.8402,500.3529,499.0416,499.0712,74649.0
2025-01-22 09:30:00,503.24,505.53,497.0,497.35,53226.0,496.1725,498.4303,490.0201,490.3652,53226.0
2025-01-22 09:40:00,497.35,498.11,495.18,496.26,20748.0,490.3652,491.1145,488.2257,489.2905,20748.0
2025-01-22 09:50:00,496.2,497.72,495.76,497.72,12012.0,489.2313,490.73,488.7975,490.73,12012.0
2025-01-22 10:00:00,497.49,500.0,496.97,499.69,10693.0,490.5032,492.978,489.9905,492.6723,10693.0
2025-01-22 10:10:00,499.36,499.69,498.43,499.3,6938.0,492.347,492.6723,491.43,492.2878,6938.0
2025-01-22 10:20:00,499.42,499.82,498.87,499.2,8880.0,492.4061,492.8005,491.8638,492.1892,8880.0
2025-01-22 10:30:00,499.56,499.57,498.32,498.7,9661.0,492.5441,492.554,491.3216,491.6962,9661.0
2025-01-22 10:40:00,498.42,499.05,497.9,498.63,9064.0,491.4202,492.0413,490.9075,491.6272,9064.0
2025-01-22 10:50:00,499.1,499.62,498.8,499.07,11101.0,492.0906,492.6033,491.7948,492.061,11101.0
2025-01-22 11:00:00,498.44,499.08,498.41,498.7,4859.0,491.4399,492.0709,491.4103,491.6962,4859.0
2025-01-22 11:10:00,498.72,499.09,498.45,498.65,10019.0,491.7159,492.0807,491.4497,491.6469,10019.0
2025-01-22 11:20:00,498.6,499.96,498.6,499.96,9840.0,491.5976,492.9385,491.5976,492.9385,9840.0
2025-01-22 11:30:00,499.97,500.3,499.13,499.4,5144.0,492.9484,493.2737,492.1202,492.3864,5144.0
2025-01-22 11:40:00,499.63,500.0,498.9,499.56,10210.0,492.6132,492.978,491.8934,492.5441,10210.0
2025-01-22 11:50:00,499.19,499.68,498.83,499.0,7257.0,492.1793,492.6625,491.8244,491.992,7257.0
2025-01-22 12:00:00,498.66,498.66,497.57,498.21,16643.0,491.6568,491.6568,490.5821,491.2131,16643.0
2025-01-22 12:10:00,498.42,498.55,497.52,498.52,16263.0,491.4202,491.5483,490.5328,491.5187,16263.0
2025-01-22 12:20:00,498.47,498.6,497.88,498.15,7566.0,491.4694,491.5976,490.8877,491.1539,7566.0
2025-01-22 12:30:00,498.15,499.11,497.96,498.85,9077.0,491.1539,492.1005,490.9666,491.8441,9077.0
2025-01-22 12:40:00,498.85,498.86,497.74,498.38,13140.0,491.8441,491.854,490.7497,491.3807,13140.0
2025-01-22 12:50:00,498.19,498.29,497.99,498.01,9694.0,491.1934,491.292,490.9962,491.0159,9694.0
2025-01-22 13:00:00,498.21,498.21,497.5,497.72,9257.0,491.2131,491.2131,490.5131,490.73,9257.0
2025-01-22 13:10:00,497.61,498.04,497.5,498.04,8830.0,490.6215,491.0455,490.5131,491.0455,8830.0
2025-01-22 13:20:00,498.11,498.89,497.81,498.57,12051.0,491.1145,491.8836,490.8187,491.568,12051.0
2025-01-22 13:30:00,498.56,499.0,498.34,498.62,10611.0,491.5582,491.992,491.3413,491.6173,10611.0
2025-01-22 13:40:00,498.63,498.84,498.47,498.79,6141.0,491.6272,491.8343,491.4694,491.785,6141.0
2025-01-22 13:50:00,498.6,498.83,498.02,498.2,10908.0,491.5976,491.8244,491.0258,491.2032,10908.0
2025-01-22 14:00:00,498.0,498.47,497.5,498.41,11419.0,491.0061,491.4694,490.5131,491.4103,11419.0
2025-01-22 14:10:00,498.4,498.5,498.07,498.2,10952.0,491.4004,491.499,491.0751,491.2032,10952.0
2025-01-22 14:20:00,498.2,498.9,498.1,498.9,17885.0,491.2032,491.8934,491.1046,491.8934,17885.0
2025-01-22 14:30:00,498.91,499.78,498.64,499.71,9532.0,491.9033,492.7611,491.6371,492.692,9532.0
2025-01-22 14:40:00,499.64,500.3,499.55,499.99,10148.0,492.623,493.2737,492.5343,492.9681,10148.0
2025-01-22 14:50:00,500.0,500.25,499.9,500.22,8849.0,492.978,493.2245,492.8794,493.1949,8849.0
2025-01-22 15:00:00,500.26,500.28,499.88,500.26,8998.0,493.2343,493.254,492.8596,493.2343,8998.0
2025-01-22 15:10:00,500.25,501.0,500.15,500.65,12024.0,493.2245,493.9639,493.1259,493.6188,12024.0
2025-01-22 15:20:00,500.64,500.64,500.26,500.35,7019.0,493.609,493.609,493.2343,493.323,7019.0
2025-01-22 15:30:00,500.28,500.28,499.77,500.19,12706.0,493.254,493.254,492.7512,493.1653,12706.0
2025-01-22 15:40:00,500.24,500.4,499.68,499.85,17331.0,493.2146,493.3723,492.6625,492.8301,17331.0
2025-01-22 15:50:00,499.86,500.85,499.06,499.3,55432.0,492.8399,493.816,492.0512,492.2878,55432.0
2025-01-23 09:30:00,503.52,506.0,502.0,503.56,43467.0,496.4485,498.8937,494.9499,496.488,43467.0
2025-01-23 09:40:00,503.56,505.49,503.55,503.86,16318.0,496.488,498.3909,496.4781,496.7838,16318.0
2025-01-23 09:50:00,504.13,504.76,502.84,502.84,11345.0,497.05,497.6711,495.7781,495.7781,11345.0
2025-01-23 10:00:00,502.88,502.88,500.94,501.33,6571.0,495.8175,495.8175,493.9048,494.2893,6571.0
2025-01-23 10:10:00,500.82,500.82,495.45,495.84,31261.0,493.7864,493.7864,488.4919,488.8764,31261.0
2025-01-23 10:20:00,495.84,496.19,495.0,495.32,21558.0,488.8764,489.2215,488.0482,488.3637,21558.0
2025-01-23 10:30:00,494.68,496.02,493.98,494.17,5450.0,487.7327,489.0539,487.0425,487.2298,5450.0
2025-01-23 10:40:00,494.12,494.94,494.01,494.25,10259.0,487.1805,487.989,487.0721,487.3087,10259.0
2025-01-23 10:50:00,494.3,496.36,494.3,496.28,20850.0,487.358,489.3891,487.358,489.3102,20850.0
2025-01-23 11:00:00,496.68,497.18,495.94,496.16,6530.0,489.7046,490.1976,488.975,489.1919,6530.0
2025-01-23 11:10:00,496.38,496.87,495.0,496.29,26243.0,489.4088,489.8919,488.0482,489.3201,26243.0
2025-01-23 11:20:00,496.3,496.66,495.79,496.07,14073.0,489.3299,489.6849,488.8271,489.1032,14073.0
2025-01-23 11:30:00,495.68,495.84,494.82,495.76,7170.0,488.7186,488.8764,487.8707,488.7975,7170.0
2025-01-23 11:40:00,496.0,496.07,495.55,496.07,3443.0,489.0341,489.1032,488.5905,489.1032,3443.0
2025-01-23 11:50:00,496.0,496.38,494.87,495.21,2173.0,489.0341,489.4088,487.92,488.2552,2173.0
2025-01-23 12:00:00,494.9,495.28,494.81,495.03,2921.0,487.9496,488.3243,487.8609,488.0778,2921.0
2025-01-23 12:10:00,495.05,495.47,494.81,495.2,9577.0,488.0975,488.5116,487.8609,488.2454,9577.0
2025-01-23 12:20:00,494.94,495.35,494.42,495.2,5672.0,487.989,488.3933,487.4763,488.2454,5672.0
2025-01-23 12:30:00,495.69,496.4,495.27,495.62,2656.0,488.7285,489.4285,488.3144,488.6595,2656.0
2025-01-23 12:40:00,495.62,495.87,495.37,495.64,2554.0,488.6595,488.906,488.413,488.6792,2554.0
2025-01-23 12:50:00,495.37,496.22,495.36,496.17,2246.0,488.413,489.251,488.4031,489.2018,2246.0
2025-01-23 13:00:00,496.17,496.38,495.78,495.78,2501.0,489.2018,489.4088,488.8172,488.8172,2501.0
2025-01-23 13:10:00,496.11,496.44,495.87,496.4,3577.0,489.1426,489.468,488.906,489.4285,3577.0
2025-01-23 13:20:00,496.35,496.67,495.9,496.28,4865.0,489.3792,489.6947,488.9355,489.3102,4865.0
2025-01-23 13:30:00,496.28,496.67,496.22,496.44,4643.0,489.3102,489.6947,489.251,489.468,4643.0
2025-01-23 13:40:00,496.35,496.57,495.9,496.44,3388.0,489.3792,489.5961,488.9355,489.468,3388.0
2025-01-23 13:50:00,496.69,496.69,496.06,496.41,2239.0,489.7144,489.7144,489.0933,489.4384,2239.0
2025-01-23 14:00:00,496.41,496.82,495.99,496.82,2387.0,489.4384,489.8426,489.0243,489.8426,2387.0
2025-01-23 14:10:00,496.3,496.77,496.28,496.4,2093.0,489.3299,489.7933,489.3102,489.4285,2093.0
2025-01-23 14:20:00,496.73,496.73,496.08,496.32,2544.0,489.7539,489.7539,489.113,489.3496,2544.0
2025-01-23 14:30:00,496.53,497.6,496.53,497.18,2549.0,489.5567,490.6117,489.5567,490.1976,2549.0
2025-01-23 14:40:00,497.11,497.36,496.78,497.02,3461.0,490.1285,490.375,489.8032,490.0398,3461.0
2025-01-23 14:50:00,497.11,497.43,497.05,497.14,4346.0,490.1285,490.4441,490.0694,490.1581,4346.0
2025-01-23 15:00:00,497.2,497.2,495.95,496.34,6145.0,490.2173,490.2173,488.9848,489.3694,6145.0
2025-01-23 15:10:00,496.13,496.89,496.13,496.65,11816.0,489.1623,489.9116,489.1623,489.675,11816.0
2025-01-23 15:20:00,496.66,496.96,495.95,496.04,15094.0,489.6849,489.9807,488.9848,489.0736,15094.0
2025-01-23 15:30:00,496.04,496.2,495.49,496.12,16841.0,489.0736,489.2313,488.5313,489.1525,16841.0
2025-01-23 15:40:00,496.09,496.92,496.05,496.57,17026.0,489.1229,489.9412,489.0834,489.5961,17026.0
2025-01-23 15:50:00,496.5,497.31,496.33,497.2,28771.0,489.5271,490.3257,489.3595,490.2173,28771.0
2025-01-24 09:30:00,495.0,497.0,495.0,495.75,23118.0,488.0482,490.0201,488.0482,488.7876,23118.0
2025-01-24 09:40:00,495.81,497.28,495.62,496.23,9210.0,488.8468,490.2962,488.6595,489.2609,9210.0
2025-01-24 09:50:00,495.73,496.3,495.41,496.3,16662.0,488.7679,489.3299,488.4524,489.3299,16662.0
2025-01-24 10:00:00,496.5,496.63,495.5,496.31,14372.0,489.5271,489.6553,488.5412,489.3398,14372.0
2025-01-24 10:10:00,495.95,495.99,494.6,495.45,9865.0,488.9848,489.0243,487.6538,488.4919,9865.0
2025-01-24 10:20:00,495.1,495.77,495.05,495.5,3638.0,488.1468,488.8074,488.0975,488.5412,3638.0
2025-01-24 10:30:00,495.78,495.98,495.33,495.5,2681.0,488.8172,489.0144,488.3735,488.5412,2681.0
2025-01-24 10:40:00,495.5,496.31,495.11,495.35,4163.0,488.5412,489.3398,488.1566,488.3933,4163.0
2025-01-24 10:50:00,495.39,495.62,495.07,495.42,6401.0,488.4327,488.6595,488.1172,488.4623,6401.0
2025-01-24 11:00:00,495.54,496.22,495.26,495.79,11196.0,488.5806,489.251,488.3045,488.8271,11196.0
2025-01-24 11:10:00,496.18,496.61,495.73,495.74,7195.0,489.2116,489.6356,488.7679,488.7778,7195.0
2025-01-24 11:20:00,496.08,496.08,495.42,495.43,3292.0,489.113,489.113,488.4623,488.4721,3292.0
2025-01-24 11:30:00,495.47,496.6,495.46,496.25,7166.0,488.5116,489.6257,488.5017,489.2806,7166.0
2025-01-24 11:40:00,496.25,496.56,496.24,496.56,2807.0,489.2806,489.5863,489.2708,489.5863,2807.0
2025-01-24 11:50:00,496.63,496.86,496.21,496.54,7438.0,489.6553,489.8821,489.2412,489.5666,7438.0
2025-01-24 12:00:00,496.54,496.54,495.57,496.24,3375.0,489.5666,489.5666,488.6102,489.2708,3375.0
2025-01-24 12:10:00,496.02,496.47,495.85,496.45,7957.0,489.0539,489.4975,488.8862,489.4778,7957.0
2025-01-24 12:20:00,496.45,496.8,496.16,496.43,3719.0,489.4778,489.8229,489.1919,489.4581,3719.0
2025-01-24 12:30:00,496.37,496.47,496.12,496.31,5513.0,489.3989,489.4975,489.1525,489.3398,5513.0
2025-01-24 12:40:00,496.5,496.62,496.26,496.35,1142.0,489.5271,489.6454,489.2905,489.3792,1142.0
2025-01-24 12:50:00,496.38,496.43,495.8,495.82,4076.0,489.4088,489.4581,488.8369,488.8567,4076.0
2025-01-24 13:00:00,495.8,496.51,495.73,496.51,5591.0,488.8369,489.537,488.7679,489.537,5591.0
2025-01-24 13:10:00,496.47,496.47,495.56,495.73,5947.0,489.4975,489.4975,488.6003,488.7679,5947.0
2025-01-24 13:20:00,495.49,495.49,495.0,495.09,4552.0,488.5313,488.5313,488.0482,488.1369,4552.0
2025-01-24 13:30:00,495.27,496.26,495.15,495.9,7607.0,488.3144,489.2905,488.1961,488.9355,7607.0
2025-01-24 13:40:00,496.11,496.4,495.83,496.0,9392.0,489.1426,489.4285,488.8665,489.0341,9392.0
2025-01-24 13:50:00,496.0,496.28,495.79,496.16,6988.0,489.0341,489.3102,488.8271,489.1919,6988.0
2025-01-24 14:00:00,496.27,496.99,496.07,496.66,7352.0,489.3003,490.0102,489.1032,489.6849,7352.0
2025-01-24 14:10:00,496.71,496.77,496.2,496.2,3716.0,489.7342,489.7933,489.2313,489.2313,3716.0
2025-01-24 14:20:00,496.1,496.53,495.85,496.5,8596.0,489.1327,489.5567,488.8862,489.5271,8596.0
2025-01-24 14:30:00,496.61,496.85,495.95,496.61,13475.0,489.6356,489.8722,488.9848,489.6356,13475.0
2025-01-24 14:40:00,496.84,496.84,496.23,496.62,1670.0,489.8623,489.8623,489.2609,489.6454,1670.0
2025-01-24 14:50:00,496.62,496.88,496.48,496.6,6371.0,489.6454,489.9018,489.5074,489.6257,6371.0
2025-01-24 15:00:00,496.88,496.91,496.48,496.66,10410.0,489.9018,489.9314,489.5074,489.6849,10410.0
2025-01-24 15:10:00,496.87,497.19,496.64,497.04,8462.0,489.8919,490.2074,489.6652,490.0595,8462.0
2025-01-24 15:20:00,497.16,497.19,496.89,497.0,8941.0,490.1778,490.2074,489.9116,490.0201,8941.0
2025-01-24 15:30:00,497.0,497.14,496.9,497.09,8078.0,490.0201,490.1581,489.9215,490.1088,8078.0
2025-01-24 15:40:00,496.85,497.29,496.85,496.86,11439.0,489.8722,490.306,489.8722,489.8821,11439.0
2025-01-24 15:50:00,496.97,497.2,496.58,496.87,44180.0,489.9905,490.2173,489.606,489.8919,44180.0
2025-01-27 09:30:00,500.09,506.9,500.09,504.95,87652.0,493.0667,499.7811,493.0667,497.8584,87652.0
2025-01-27 09:40:00,504.7,507.11,500.79,500.93,60043.0,497.612,499.9881,493.7569,493.8949,60043.0
2025-01-27 09:50:00,500.72,503.69,500.29,502.7,18929.0,493.6879,496.6161,493.2639,495.64,18929.0
2025-01-27 10:00:00,502.54,503.18,501.14,502.4,12695.0,495.4823,496.1133,494.102,495.3443,12695.0
2025-01-27 10:10:00,501.84,502.81,501.09,502.19,11976.0,494.7921,495.7485,494.0527,495.1372,11976.0
2025-01-27 10:20:00,502.26,502.43,500.5,500.86,11511.0,495.2062,495.3738,493.4709,493.8259,11511.0
2025-01-27 10:30:00,500.54,500.64,498.82,499.19,12881.0,493.5104,493.609,491.8145,492.1793,12881.0
2025-01-27 10:40:00,498.72,499.32,497.8,498.22,9590.0,491.7159,492.3075,490.8089,491.223,9590.0
2025-01-27 10:50:00,497.85,499.14,497.67,498.22,7568.0,490.8582,492.13,490.6807,491.223,7568.0
2025-01-27 11:00:00,498.22,498.73,497.41,498.73,7173.0,491.223,491.7258,490.4243,491.7258,7173.0
2025-01-27 11:10:00,498.14,498.47,497.25,497.93,14793.0,491.1441,491.4694,490.2666,490.937,14793.0
2025-01-27 11:20:00,497.98,498.62,496.78,497.7,15515.0,490.9863,491.6173,489.8032,490.7103,15515.0
2025-01-27 11:30:00,498.1,499.01,497.69,498.55,5488.0,491.1046,492.0019,490.7004,491.5483,5488.0
2025-01-27 11:40:00,498.75,498.99,497.45,498.08,7572.0,491.7455,491.9821,490.4638,491.0849,7572.0
2025-01-27 11:50:00,498.0,498.61,497.46,498.27,8282.0,491.0061,491.6075,490.4736,491.2723,8282.0
2025-01-27 12:00:00,498.28,498.28,497.29,498.13,13386.0,491.2821,491.2821,490.306,491.1342,13386.0
2025-01-27 12:10:00,498.28,499.4,497.86,498.09,12844.0,491.2821,492.3864,490.868,491.0948,12844.0
2025-01-27 12:20:00,498.82,500.4,498.53,499.91,10031.0,491.8145,493.3723,491.5286,492.8892,10031.0
2025-01-27 12:30:00,499.84,500.82,499.76,500.65,9253.0,492.8202,493.7864,492.7413,493.6188,9253.0
2025-01-27 12:40:00,500.65,501.81,500.3,500.3,5066.0,493.6188,494.7625,493.2737,493.2737,5066.0
2025-01-27 12:50:00,500.3,500.52,499.88,500.3,6601.0,493.2737,493.4907,492.8596,493.2737,6601.0
2025-01-27 13:00:00,500.2,501.03,499.86,500.63,12451.0,493.1752,493.9935,492.8399,493.5991,12451.0
2025-01-27 13:10:00,500.56,500.99,500.18,500.43,5932.0,493.5301,493.9541,493.1554,493.4019,5932.0
2025-01-27 13:20:00,500.38,501.97,499.88,501.58,39883.0,493.3526,494.9203,492.8596,494.5358,39883.0
2025-01-27 13:30:00,501.45,501.79,499.86,500.07,13573.0,494.4076,494.7428,492.8399,493.047,13573.0
2025-01-27 13:40:00,500.33,501.19,500.29,501.19,8719.0,493.3033,494.1512,493.2639,494.1512,8719.0
2025-01-27 13:50:00,501.29,502.19,500.86,502.0,6485.0,494.2498,495.1372,493.8259,494.9499,6485.0
2025-01-27 14:00:00,502.19,503.46,501.86,503.19,32661.0,495.1372,496.3894,494.8118,496.1232,32661.0
2025-01-27 14:10:00,503.44,504.12,503.13,503.17,12334.0,496.3697,497.0401,496.064,496.1034,12334.0
2025-01-27 14:20:00,503.73,504.28,503.73,504.28,3629.0,496.6556,497.1979,496.6556,497.1979,3629.0
2025-01-27 14:30:00,504.05,505.0,503.85,504.89,20074.0,496.9711,497.9077,496.7739,497.7993,20074.0
2025-01-27 14:40:00,504.8,505.62,504.72,505.52,27350.0,497.7106,498.519,497.6317,498.4204,27350.0
2025-01-27 14:50:00,505.46,505.65,504.65,504.78,22288.0,498.3613,498.5486,497.5627,497.6908,22288.0
2025-01-27 15:00:00,504.76,504.76,503.3,503.33,13569.0,497.6711,497.6711,496.2316,496.2612,13569.0
2025-01-27 15:10:00,503.43,503.77,503.23,503.77,16501.0,496.3598,496.695,496.1626,496.695,16501.0
2025-01-27 15:20:00,503.76,504.34,503.39,503.93,30135.0,496.6852,497.257,496.3204,496.8528,30135.0
2025-01-27 15:30:00,503.82,503.83,502.35,502.35,32681.0,496.7443,496.7542,495.295,495.295,32681.0
2025-01-27 15:40:00,502.43,503.24,500.74,501.3,26734.0,495.3738,496.1725,493.7076,494.2597,26734.0
2025-01-27 15:50:00,501.4,504.17,500.71,503.79,91716.0,494.3583,497.0894,493.678,496.7147,91716.0
2025-01-28 09:30:00,473.7,479.73,469.5,475.94,188922.0,467.0473,472.9926,462.9063,469.2559,188922.0
2025-01-28 09:40:00,475.87,476.84,467.56,467.87,107325.0,469.1868,470.1432,460.9936,461.2992,107325.0
2025-01-28 09:50:00,467.83,468.33,462.0,462.44,123375.0,461.2598,461.7527,455.5116,455.9455,123375.0
2025-01-28 10:00:00,462.2,463.3,459.09,462.98,117825.0,455.7088,456.7934,452.6425,456.4779,117825.0
2025-01-28 10:10:00,462.89,466.02,461.32,465.0,133611.0,456.3891,459.4752,454.8412,458.4695,133611.0
2025-01-28 10:20:00,465.02,465.61,462.5,463.23,58460.0,458.4892,459.0709,456.0046,456.7244,58460.0
2025-01-28 10:30:00,463.11,467.99,462.0,467.77,84401.0,456.606,461.4175,455.5116,461.2006,84401.0
2025-01-28 10:40:00,467.49,471.29,466.73,470.6,79424.0,460.9245,464.6712,460.1752,463.9909,79424.0
2025-01-28 10:50:00,470.56,472.17,469.71,471.32,52637.0,463.9514,465.5388,463.1134,464.7007,52637.0
2025-01-28 11:00:00,471.68,471.99,467.3,467.42,33665.0,465.0557,465.3613,460.7372,460.8555,33665.0
2025-01-28 11:10:00,467.53,469.01,466.6,466.92,32769.0,460.964,462.4232,460.047,460.3625,32769.0
2025-01-28 11:20:00,466.98,466.99,464.75,464.8,34737.0,460.4217,460.4316,458.223,458.2723,34737.0
2025-01-28 11:30:00,464.88,465.28,462.46,462.73,35846.0,458.3512,458.7456,455.9652,456.2314,35846.0
2025-01-28 11:40:00,462.98,464.64,462.84,463.98,31264.0,456.4779,458.1146,456.3398,457.4638,31264.0
2025-01-28 11:50:00,463.79,463.92,462.16,463.0,23597.0,457.2765,457.4047,455.6694,456.4976,23597.0
2025-01-28 12:00:00,463.01,463.36,462.02,463.03,21150.0,456.5075,456.8525,455.5314,456.5272,21150.0
2025-01-28 12:10:00,463.04,464.12,462.41,463.59,18559.0,456.537,457.6019,455.9159,457.0793,18559.0
2025-01-28 12:20:00,463.38,464.27,462.65,464.27,17152.0,456.8723,457.7498,456.1525,457.7498,17152.0
2025-01-28 12:30:00,464.28,466.0,463.92,465.41,23606.0,457.7596,459.4555,457.4047,458.8737,23606.0
2025-01-28 12:40:00,465.92,466.41,465.24,466.17,31780.0,459.3766,459.8597,458.7061,459.6231,31780.0
2025-01-28 12:50:00,466.1,467.29,465.85,467.25,20909.0,459.5541,460.7273,459.3076,460.6879,20909.0
2025-01-28 13:00:00,467.37,467.39,466.0,466.1,18870.0,460.8062,460.8259,459.4555,459.5541,18870.0
2025-01-28 13:10:00,466.0,466.65,465.43,465.7,21421.0,459.4555,460.0963,458.8935,459.1597,21421.0
2025-01-28 13:20:00,465.69,466.42,464.24,464.24,29454.0,459.1498,459.8696,457.7202,457.7202,29454.0
2025-01-28 13:30:00,464.35,465.81,464.0,464.75,21086.0,457.8286,459.2681,457.4835,458.223,21086.0
2025-01-28 13:40:00,464.5,465.17,464.0,464.64,19254.0,457.9765,458.6371,457.4835,458.1146,19254.0
2025-01-28 13:50:00,464.89,465.51,464.37,464.69,18496.0,458.361,458.9723,457.8484,458.1639,18496.0
2025-01-28 14:00:00,464.32,464.32,461.95,462.13,29919.0,457.7991,457.7991,455.4623,455.6398,29919.0
2025-01-28 14:10:00,462.23,462.24,461.06,461.57,30054.0,455.7384,455.7483,454.5848,455.0877,30054.0
2025-01-28 14:20:00,461.64,461.98,461.03,461.28,21869.0,455.1567,455.4919,454.5553,454.8017,21869.0
2025-01-28 14:30:00,461.28,461.63,460.5,460.7,26475.0,454.8017,455.1468,454.0327,454.2299,26475.0
2025-01-28 14:40:00,460.65,461.35,459.88,460.9,43769.0,454.1806,454.8708,453.4214,454.4271,43769.0
2025-01-28 14:50:00,460.9,461.77,460.89,461.36,17110.0,454.4271,455.2849,454.4172,454.8806,17110.0
2025-01-28 15:00:00,461.39,461.88,460.7,461.0,22955.0,454.9102,455.3933,454.2299,454.5257,22955.0
2025-01-28 15:10:00,461.0,461.39,460.61,461.05,25820.0,454.5257,454.9102,454.1412,454.575,25820.0
2025-01-28 15:20:00,461.01,461.07,459.18,459.27,54346.0,454.5355,454.5947,452.7312,452.82,54346.0
2025-01-28 15:30:00,459.31,459.61,457.6,458.02,74653.0,452.8594,453.1552,451.1734,451.5875,74653.0
2025-01-28 15:40:00,458.16,458.93,457.32,457.93,60822.0,451.7256,452.4848,450.8974,451.4988,60822.0
2025-01-28 15:50:00,458.0,458.71,457.27,457.55,207650.0,451.5678,452.2678,450.8481,451.1241,207650.0
2025-01-29 09:30:00,460.0,462.49,456.3,460.79,112332.0,453.5397,455.9948,449.8917,454.3186,112332.0
2025-01-29 09:40:00,460.51,461.25,459.7,460.2,28155.0,454.0426,454.7722,453.2439,453.7369,28155.0
2025-01-29 09:50:00,460.2,461.8,459.31,459.46,20818.0,453.7369,455.3144,452.8594,453.0073,20818.0
2025-01-29 10:00:00,459.45,459.49,456.02,456.56,31639.0,452.9974,453.0369,449.6156,450.148,31639.0
2025-01-29 10:10:00,456.66,457.99,456.3,456.3,39817.0,450.2466,451.558,449.8917,449.8917,39817.0
2025-01-29 10:20:00,456.57,457.05,454.84,455.16,37701.0,450.1579,450.6312,448.4522,448.7677,37701.0
2025-01-29 10:30:00,454.93,455.91,453.85,455.56,26493.0,448.5409,449.5072,447.4761,449.1621,26493.0
2025-01-29 10:40:00,455.57,456.24,454.5,454.5,16376.0,449.1719,449.8325,448.117,448.117,16376.0
2025-01-29 10:50:00,454.62,454.84,453.41,453.44,26963.0,448.2353,448.4522,447.0423,447.0719,26963.0
2025-01-29 11:00:00,453.48,453.85,452.86,452.95,15932.0,447.1113,447.4761,446.5,446.5887,15932.0
2025-01-29 11:10:00,453.1,454.0,451.71,451.71,43574.0,446.7366,447.624,445.3662,445.3662,43574.0
2025-01-29 11:20:00,451.81,451.98,449.4,451.62,79852.0,445.4647,445.6324,443.0886,445.2774,79852.0
2025-01-29 11:30:00,451.92,452.79,451.65,452.01,19182.0,445.5732,446.431,445.307,445.6619,19182.0
2025-01-29 11:40:00,452.1,453.73,452.0,453.21,28753.0,445.7507,447.3578,445.6521,446.8451,28753.0
2025-01-29 11:50:00,453.37,454.0,453.01,453.01,19680.0,447.0028,447.624,446.6479,446.6479,19680.0
2025-01-29 12:00:00,453.08,453.58,452.51,452.58,28838.0,446.7169,447.2099,446.1549,446.2239,28838.0
2025-01-29 12:10:00,452.58,454.0,452.51,453.61,15244.0,446.2239,447.624,446.1549,447.2395,15244.0
2025-01-29 12:20:00,453.61,453.7,452.59,453.08,17915.0,447.2395,447.3282,446.2338,446.7169,17915.0
2025-01-29 12:30:00,453.16,453.41,452.67,452.9,5049.0,446.7958,447.0423,446.3127,446.5394,5049.0
2025-01-29 12:40:00,452.91,453.73,452.5,452.76,15394.0,446.5493,447.3578,446.1451,446.4014,15394.0
2025-01-29 12:50:00,452.8,453.97,452.77,453.64,24613.0,446.4408,447.5944,446.4113,447.269,24613.0
2025-01-29 13:00:00,453.62,455.17,453.49,455.11,20546.0,447.2493,448.7776,447.1212,448.7184,20546.0
2025-01-29 13:10:00,455.41,455.65,454.9,454.9,39893.0,449.0142,449.2508,448.5114,448.5114,39893.0
2025-01-29 13:20:00,454.9,455.34,454.5,455.26,28308.0,448.5114,448.9452,448.117,448.8663,28308.0
2025-01-29 13:30:00,455.53,455.95,455.03,455.59,16219.0,449.1325,449.5466,448.6395,449.1917,16219.0
2025-01-29 13:40:00,455.78,456.28,455.59,456.16,13685.0,449.379,449.872,449.1917,449.7537,13685.0
2025-01-29 13:50:00,455.99,456.85,455.91,456.85,17992.0,449.586,450.434,449.5072,450.434,17992.0
2025-01-29 14:00:00,456.7,457.77,455.71,457.62,39750.0,450.2861,451.341,449.31,451.1932,39750.0
2025-01-29 14:10:00,457.51,458.28,457.0,458.16,35337.0,451.0847,451.8439,450.5819,451.7256,35337.0
2025-01-29 14:20:00,458.16,458.77,457.9,458.19,59410.0,451.7256,452.327,451.4692,451.7551,59410.0
2025-01-29 14:30:00,458.0,458.91,457.99,458.15,21589.0,451.5678,452.465,451.558,451.7157,21589.0
2025-01-29 14:40:00,458.18,458.67,456.87,456.87,38010.0,451.7453,452.2284,450.4537,450.4537,38010.0
2025-01-29 14:50:00,457.12,458.0,456.96,457.43,31436.0,450.7002,451.5678,450.5424,451.0058,31436.0
2025-01-29 15:00:00,457.36,457.92,456.22,456.26,28389.0,450.9368,451.4889,449.8128,449.8523,28389.0
2025-01-29 15:10:00,456.28,457.08,456.05,457.01,47257.0,449.872,450.6607,449.6452,450.5917,47257.0
2025-01-29 15:20:00,457.09,458.17,456.81,457.92,33011.0,450.6706,451.7354,450.3945,451.4889,33011.0
2025-01-29 15:30:00,457.75,457.8,455.0,455.0,46771.0,451.3213,451.3706,448.6099,448.6099,46771.0
2025-01-29 15:40:00,455.01,455.22,453.63,454.31,31667.0,448.6198,448.8269,447.2592,447.9296,31667.0
2025-01-29 15:50:00,454.71,455.1,453.75,454.21,94962.0,448.324,448.7085,447.3775,447.831,94962.0
2025-01-30 09:30:00,456.58,459.41,454.2,454.9,55317.0,450.1678,452.958,447.8212,448.5114,55317.0
2025-01-30 09:40:00,455.26,455.26,451.32,452.7,30988.0,448.8663,448.8663,444.9816,446.3422,30988.0
2025-01-30 09:50:00,452.5,454.95,452.5,453.45,23467.0,446.1451,448.5606,446.1451,447.0817,23467.0
2025-01-30 10:00:00,453.68,453.8,451.72,452.29,37393.0,447.3085,447.4268,445.376,445.938,37393.0
2025-01-30 10:10:00,452.06,453.38,451.45,453.18,31121.0,445.7112,447.0127,445.1098,446.8155,31121.0
2025-01-30 10:20:00,453.14,454.11,452.15,452.43,20212.0,446.7761,447.7324,445.8,446.076,20212.0
2025-01-30 10:30:00,452.44,453.13,452.21,452.89,28609.0,446.0859,446.7662,445.8591,446.5296,28609.0
2025-01-30 10:40:00,452.64,453.12,451.76,452.1,26702.0,446.2831,446.7563,445.4154,445.7507,26702.0
2025-01-30 10:50:00,452.45,452.47,451.73,452.3,20263.0,446.0958,446.1155,445.3859,445.9479,20263.0
2025-01-30 11:00:00,451.97,453.34,451.97,453.0,16360.0,445.6225,446.9733,445.6225,446.638,16360.0
2025-01-30 11:10:00,452.79,454.36,452.79,453.36,23328.0,446.431,447.9789,446.431,446.993,23328.0
2025-01-30 11:20:00,453.36,454.6,453.32,453.81,25198.0,446.993,448.2156,446.9535,447.4367,25198.0
2025-01-30 11:30:00,453.75,453.75,452.51,452.51,13543.0,447.3775,447.3775,446.1549,446.1549,13543.0
2025-01-30 11:40:00,452.77,453.0,452.21,452.68,17825.0,446.4113,446.638,445.8591,446.3225,17825.0
2025-01-30 11:50:00,452.77,453.05,452.39,452.65,14309.0,446.4113,446.6873,446.0366,446.2929,14309.0
2025-01-30 12:00:00,452.65,453.04,452.38,452.61,28022.0,446.2929,446.6775,446.0267,446.2535,28022.0
2025-01-30 12:10:00,452.72,453.52,452.5,453.49,52627.0,446.362,447.1507,446.1451,447.1212,52627.0
2025-01-30 12:20:00,453.31,453.62,453.06,453.56,10892.0,446.9437,447.2493,446.6972,447.1902,10892.0
2025-01-30 12:30:00,453.67,454.42,453.67,454.24,18719.0,447.2986,448.0381,447.2986,447.8606,18719.0
2025-01-30 12:40:00,454.04,454.5,453.74,453.96,26380.0,447.6634,448.117,447.3676,447.5846,26380.0
2025-01-30 12:50:00,453.94,454.85,453.83,454.85,8562.0,447.5648,448.4621,447.4564,448.4621,8562.0
2025-01-30 13:00:00,454.99,456.57,454.88,456.41,8803.0,448.6001,450.1579,448.4916,450.0001,8803.0
2025-01-30 13:10:00,456.42,456.87,456.3,456.74,19247.0,450.01,450.4537,449.8917,450.3255,19247.0
2025-01-30 13:20:00,456.8,457.72,456.57,456.87,37480.0,450.3847,451.2917,450.1579,450.4537,37480.0
2025-01-30 13:30:00,457.13,457.17,456.67,457.14,12826.0,450.71,450.7495,450.2565,450.7199,12826.0
2025-01-30 13:40:00,457.11,457.42,456.55,456.74,17150.0,450.6903,450.996,450.1382,450.3255,17150.0
2025-01-30 13:50:00,456.77,457.05,456.69,456.94,13813.0,450.3551,450.6312,450.2762,450.5227,13813.0
2025-01-30 14:00:00,456.88,457.36,456.44,456.44,10341.0,450.4635,450.9368,450.0297,450.0297,10341.0
2025-01-30 14:10:00,456.48,457.04,456.45,457.03,11992.0,450.0692,450.6213,450.0396,450.6114,11992.0
2025-01-30 14:20:00,457.03,457.56,456.78,457.24,21876.0,450.6114,451.134,450.3649,450.8185,21876.0
2025-01-30 14:30:00,457.31,457.31,456.88,457.18,17221.0,450.8875,450.8875,450.4635,450.7593,17221.0
2025-01-30 14:40:00,457.04,457.3,456.42,457.23,14875.0,450.6213,450.8776,450.01,450.8086,14875.0
2025-01-30 14:50:00,457.4,458.25,457.4,458.21,12866.0,450.9762,451.8143,450.9762,451.7749,12866.0
2025-01-30 15:00:00,458.26,459.15,458.26,458.93,32906.0,451.8242,452.7017,451.8242,452.4848,32906.0
2025-01-30 15:10:00,458.78,458.82,458.45,458.57,8095.0,452.3369,452.3763,452.0115,452.1298,8095.0
2025-01-30 15:20:00,458.45,459.62,458.36,459.2,45024.0,452.0115,453.1651,451.9228,452.751,45024.0
2025-01-30 15:30:00,459.02,459.89,457.65,457.67,39971.0,452.5735,453.4313,451.2227,451.2424,39971.0
2025-01-30 15:40:00,457.69,458.14,456.43,458.14,44248.0,451.2622,451.7058,450.0199,451.7058,44248.0
2025-01-30 15:50:00,457.5,459.76,457.41,459.66,65511.0,451.0748,453.3031,450.9861,453.2045,65511.0
2025-01-31 09:30:00,460.0,460.73,457.15,458.86,40222.0,453.5397,454.2595,450.7298,452.4157,40222.0
2025-01-31 09:40:00,459.06,460.03,458.46,459.8,20785.0,452.6129,453.5693,452.0214,453.3425,20785.0
2025-01-31 09:50:00,459.9,459.9,458.57,459.41,11406.0,453.4411,453.4411,452.1298,452.958,11406.0
2025-01-31 10:00:00,459.15,461.06,459.01,460.89,18525.0,452.7017,454.5848,452.5636,454.4172,18525.0
2025-01-31 10:10:00,460.87,461.27,460.27,460.45,14697.0,454.3975,454.7919,453.8059,453.9834,14697.0
2025-01-31 10:20:00,460.09,461.25,460.07,461.24,15250.0,453.6285,454.7722,453.6087,454.7623,15250.0
2025-01-31 10:30:00,461.02,461.5,460.49,460.53,14043.0,454.5454,455.0187,454.0228,454.0623,14043.0
2025-01-31 10:40:00,461.06,461.78,460.94,461.56,12883.0,454.5848,455.2947,454.4665,455.0778,12883.0
2025-01-31 10:50:00,461.72,462.0,460.98,461.48,15340.0,455.2356,455.5116,454.506,454.9989,15340.0
2025-01-31 11:00:00,461.7,462.0,461.14,461.87,9684.0,455.2159,455.5116,454.6637,455.3835,9684.0
2025-01-31 11:10:00,461.77,461.93,461.31,461.8,5137.0,455.2849,455.4426,454.8313,455.3144,5137.0
2025-01-31 11:20:00,461.93,462.12,461.52,461.92,17409.0,455.4426,455.63,455.0384,455.4328,17409.0
2025-01-31 11:30:00,461.84,462.08,461.33,461.54,5734.0,455.3539,455.5905,454.851,455.0581,5734.0
2025-01-31 11:40:00,461.73,461.79,461.07,461.49,8611.0,455.2454,455.3046,454.5947,455.0088,8611.0
2025-01-31 11:50:00,461.36,461.8,461.27,461.72,3833.0,454.8806,455.3144,454.7919,455.2356,3833.0
2025-01-31 12:00:00,461.67,462.42,461.66,462.25,9767.0,455.1863,455.9257,455.1764,455.7581,9767.0
2025-01-31 12:10:00,462.18,462.33,461.33,461.36,8557.0,455.6891,455.837,454.851,454.8806,8557.0
2025-01-31 12:20:00,461.35,462.03,461.35,462.0,8136.0,454.8708,455.5412,454.8708,455.5116,8136.0
2025-01-31 12:30:00,462.0,462.37,462.0,462.32,5726.0,455.5116,455.8764,455.5116,455.8271,5726.0
2025-01-31 12:40:00,462.23,462.88,462.09,462.09,6049.0,455.7384,456.3793,455.6004,455.6004,6049.0
2025-01-31 12:50:00,462.1,462.9,462.06,462.9,7601.0,455.6102,456.399,455.5708,456.399,7601.0
2025-01-31 13:00:00,463.0,463.78,462.87,463.75,10877.0,456.4976,457.2666,456.3694,457.2371,10877.0
2025-01-31 13:10:00,463.75,464.23,463.5,463.8,20825.0,457.2371,457.7103,456.9906,457.2864,20825.0
2025-01-31 13:20:00,463.75,463.98,463.52,463.68,9528.0,457.2371,457.4638,457.0103,457.168,9528.0
2025-01-31 13:30:00,463.68,463.93,463.42,463.93,14092.0,457.168,457.4145,456.9117,457.4145,14092.0
2025-01-31 13:40:00,463.87,464.2,463.82,463.92,12693.0,457.3554,457.6807,457.3061,457.4047,12693.0
2025-01-31 13:50:00,464.0,464.01,462.77,462.78,12655.0,457.4835,457.4934,456.2708,456.2807,12655.0
2025-01-31 14:00:00,463.04,463.15,462.07,462.2,20015.0,456.537,456.6455,455.5807,455.7088,20015.0
2025-01-31 14:10:00,462.19,463.29,462.16,463.09,29119.0,455.699,456.7835,455.6694,456.5863,29119.0
2025-01-31 14:20:00,463.0,463.15,462.33,462.58,13697.0,456.4976,456.6455,455.837,456.0835,13697.0
2025-01-31 14:30:00,462.67,463.3,462.55,462.73,14018.0,456.1722,456.7934,456.0539,456.2314,14018.0
2025-01-31 14:40:00,462.85,463.07,461.73,462.38,5539.0,456.3497,456.5666,455.2454,455.8863,5539.0
2025-01-31 14:50:00,462.52,463.13,462.23,463.13,14853.0,456.0243,456.6258,455.7384,456.6258,14853.0
2025-01-31 15:00:00,463.12,463.13,461.61,461.61,15855.0,456.6159,456.6258,455.1271,455.1271,15855.0
2025-01-31 15:10:00,461.74,463.17,461.73,463.15,12569.0,455.2553,456.6652,455.2454,456.6455,12569.0
2025-01-31 15:20:00,463.12,463.27,462.73,462.73,17589.0,456.6159,456.7638,456.2314,456.2314,17589.0
2025-01-31 15:30:00,462.86,463.35,462.22,462.36,12867.0,456.3596,456.8427,455.7285,455.8666,12867.0
2025-01-31 15:40:00,462.22,462.51,461.76,462.51,12567.0,455.7285,456.0145,455.275,456.0145,12567.0
2025-01-31 15:50:00,462.32,463.16,462.21,462.78,54948.0,455.8271,456.6553,455.7187,456.2807,54948.0
2025-02-03 09:30:00,458.8,461.05,456.52,458.0,51782.0,452.3566,454.575,450.1086,451.5678,51782.0
2025-02-03 09:40:00,458.01,458.56,455.97,456.64,13495.0,451.5777,452.1199,449.5663,450.2269,13495.0
2025-02-03 09:50:00,456.86,456.86,453.83,454.0,14011.0,450.4438,450.4438,447.4564,447.624,14011.0
2025-02-03 10:00:00,453.98,457.14,453.57,456.53,24184.0,447.6043,450.7199,447.2,450.1185,24184.0
2025-02-03 10:10:00,457.04,458.2,456.64,456.82,21013.0,450.6213,451.765,450.2269,450.4044,21013.0
2025-02-03 10:20:00,456.56,458.14,456.31,457.37,23750.0,450.148,451.7058,449.9015,450.9467,23750.0
2025-02-03 10:30:00,457.34,459.74,456.82,459.74,21876.0,450.9171,453.2834,450.4044,453.2834,21876.0
2025-02-03 10:40:00,459.48,461.34,459.35,459.35,11815.0,453.027,454.8609,452.8989,452.8989,11815.0
2025-02-03 10:50:00,459.46,459.69,458.0,458.46,9701.0,453.0073,453.2341,451.5678,452.0214,9701.0
2025-02-03 11:00:00,458.65,459.39,457.92,458.17,15756.0,452.2087,452.9383,451.4889,451.7354,15756.0
2025-02-03 11:10:00,458.38,459.26,458.13,459.19,30416.0,451.9425,452.8101,451.696,452.7411,30416.0
2025-02-03 11:20:00,459.13,460.03,458.82,459.95,11582.0,452.6819,453.5693,452.3763,453.4904,11582.0
2025-02-03 11:30:00,459.99,460.96,459.39,460.96,9497.0,453.5299,454.4862,452.9383,454.4862,9497.0
2025-02-03 11:40:00,460.73,460.74,459.57,460.11,7078.0,454.2595,454.2693,453.1158,453.6482,7078.0
2025-02-03 11:50:00,460.08,460.18,458.69,458.92,7183.0,453.6186,453.7172,452.2481,452.4749,7183.0
2025-02-03 12:00:00,458.84,458.84,457.84,458.2,16687.0,452.396,452.396,451.4101,451.765,16687.0
2025-02-03 12:10:00,458.11,458.11,457.0,457.25,8374.0,451.6763,451.6763,450.5819,450.8283,8374.0
2025-02-03 12:20:00,457.37,458.66,457.33,457.86,12338.0,450.9467,452.2185,450.9072,451.4298,12338.0
2025-02-03 12:30:00,457.82,458.02,457.0,457.36,7344.0,451.3903,451.5875,450.5819,450.9368,7344.0
2025-02-03 12:40:00,457.2,457.63,456.67,456.67,4603.0,450.779,451.203,450.2565,450.2565,4603.0
2025-02-03 12:50:00,456.75,457.16,456.16,456.79,12242.0,450.3354,450.7396,449.7537,450.3748,12242.0
2025-02-03 13:00:00,456.71,457.18,456.38,456.83,6123.0,450.2959,450.7593,449.9706,450.4142,6123.0
2025-02-03 13:10:00,456.5,457.13,456.0,456.36,5212.0,450.0889,450.71,449.5959,449.9508,5212.0
2025-02-03 13:20:00,456.39,457.11,456.0,456.97,9825.0,449.9804,450.6903,449.5959,450.5523,9825.0
2025-02-03 13:30:00,456.94,457.22,456.72,456.94,5568.0,450.5227,450.7988,450.3058,450.5227,5568.0
2025-02-03 13:40:00,456.88,457.09,456.09,456.56,27660.0,450.4635,450.6706,449.6846,450.148,27660.0
2025-02-03 13:50:00,456.53,456.86,456.14,456.76,12569.0,450.1185,450.4438,449.7339,450.3452,12569.0
2025-02-03 14:00:00,456.94,457.11,455.92,455.92,18921.0,450.5227,450.6903,449.517,449.517,18921.0
2025-02-03 14:10:00,455.92,456.57,455.92,456.37,7787.0,449.517,450.1579,449.517,449.9607,7787.0
2025-02-03 14:20:00,456.52,456.77,455.86,455.88,6162.0,450.1086,450.3551,449.4579,449.4776,6162.0
2025-02-03 14:30:00,455.85,456.69,455.64,456.16,7770.0,449.448,450.2762,449.241,449.7537,7770.0
2025-02-03 14:40:00,455.9,456.56,455.69,456.56,9346.0,449.4973,450.148,449.2903,450.148,9346.0
2025-02-03 14:50:00,456.47,456.65,456.14,456.36,13708.0,450.0593,450.2368,449.7339,449.9508,13708.0
2025-02-03 15:00:00,456.4,457.1,456.27,456.93,9821.0,449.9903,450.6805,449.8621,450.5128,9821.0
2025-02-03 15:10:00,456.77,456.77,455.9,456.11,14261.0,450.3551,450.3551,449.4973,449.7044,14261.0
2025-02-03 15:20:00,455.99,456.04,455.49,455.77,17994.0,449.586,449.6353,449.0931,449.3691,17994.0
2025-02-03 15:30:00,455.84,456.21,455.54,455.88,15834.0,449.4381,449.803,449.1424,449.4776,15834.0
2025-02-03 15:40:00,455.9,456.63,455.75,456.58,23124.0,449.4973,450.2171,449.3494,450.1678,23124.0
2025-02-03 15:50:00,456.73,457.51,455.12,455.74,92641.0,450.3156,451.0847,448.7283,449.3396,92641.0
2025-02-04 09:30:00,454.0,454.84,452.57,453.04,36454.0,447.624,448.4522,446.2141,446.6775,36454.0
2025-02-04 09:40:00,453.16,453.16,451.26,451.93,27388.0,446.7958,446.7958,444.9225,445.5831,27388.0
2025-02-04 09:50:00,451.62,452.74,451.3,452.41,35201.0,445.2774,446.3817,444.9619,446.0563,35201.0
2025-02-04 10:00:00,452.49,453.15,451.64,452.12,16748.0,446.1352,446.7859,445.2971,445.7704,16748.0
2025-02-04 10:10:00,451.88,453.41,451.64,453.01,70053.0,445.5338,447.0423,445.2971,446.6479,70053.0
2025-02-04 10:20:00,452.5,453.21,451.96,453.01,12735.0,446.1451,446.8451,445.6126,446.6479,12735.0
2025-02-04 10:30:00,452.73,453.12,452.11,452.68,10221.0,446.3718,446.7563,445.7605,446.3225,10221.0
2025-02-04 10:40:00,452.68,454.3,452.4,453.93,17766.0,446.3225,447.9198,446.0465,447.555,17766.0
2025-02-04 10:50:00,454.26,454.26,453.34,453.48,15325.0,447.8803,447.8803,446.9733,447.1113,15325.0
2025-02-04 11:00:00,453.56,454.52,453.44,454.15,7932.0,447.1902,448.1367,447.0719,447.7719,7932.0
2025-02-04 11:10:00,454.1,454.13,453.23,453.93,7250.0,447.7226,447.7522,446.8648,447.555,7250.0
2025-02-04 11:20:00,454.12,454.15,453.68,454.01,6930.0,447.7423,447.7719,447.3085,447.6338,6930.0
2025-02-04 11:30:00,453.88,454.03,453.48,453.52,4521.0,447.5057,447.6536,447.1113,447.1507,4521.0
2025-02-04 11:40:00,453.47,453.99,453.23,453.31,10118.0,447.1014,447.6141,446.8648,446.9437,10118.0
2025-02-04 11:50:00,453.35,453.52,452.9,453.52,5305.0,446.9831,447.1507,446.5394,447.1507,5305.0
2025-02-04 12:00:00,453.52,454.29,453.52,454.29,10124.0,447.1507,447.9099,447.1507,447.9099,10124.0
2025-02-04 12:10:00,454.04,454.25,453.65,453.79,15484.0,447.6634,447.8705,447.2789,447.4169,15484.0
2025-02-04 12:20:00,453.65,453.78,452.96,453.01,5494.0,447.2789,447.4071,446.5986,446.6479,5494.0
2025-02-04 12:30:00,453.0,453.55,452.47,453.22,9122.0,446.638,447.1803,446.1155,446.8549,9122.0
2025-02-04 12:40:00,453.31,453.32,452.78,453.02,5087.0,446.9437,446.9535,446.4211,446.6578,5087.0
2025-02-04 12:50:00,452.83,453.45,452.83,453.05,7098.0,446.4704,447.0817,446.4704,446.6873,7098.0
2025-02-04 13:00:00,452.89,453.97,452.89,453.23,14076.0,446.5296,447.5944,446.5296,446.8648,14076.0
2025-02-04 13:10:00,452.97,453.33,452.74,452.88,14706.0,446.6085,446.9634,446.3817,446.5197,14706.0
2025-02-04 13:20:00,452.68,452.87,452.26,452.27,8840.0,446.3225,446.5099,445.9084,445.9183,8840.0
2025-02-04 13:30:00,452.26,452.49,452.04,452.09,6518.0,445.9084,446.1352,445.6915,445.7408,6518.0
2025-02-04 13:40:00,452.09,452.56,452.09,452.4,3302.0,445.7408,446.2042,445.7408,446.0465,3302.0
2025-02-04 13:50:00,452.43,452.83,452.17,452.18,13433.0,446.076,446.4704,445.8197,445.8295,13433.0
2025-02-04 14:00:00,452.37,453.33,452.15,453.33,14779.0,446.0169,446.9634,445.8,446.9634,14779.0
2025-02-04 14:10:00,453.07,453.65,453.06,453.38,6361.0,446.7071,447.2789,446.6972,447.0127,6361.0
2025-02-04 14:20:00,453.53,454.0,453.4,453.88,6666.0,447.1606,447.624,447.0324,447.5057,6666.0
2025-02-04 14:30:00,454.07,454.32,453.77,454.19,8420.0,447.693,447.9395,447.3972,447.8113,8420.0
2025-02-04 14:40:00,454.32,455.07,454.3,454.98,5452.0,447.9395,448.679,447.9198,448.5902,5452.0
2025-02-04 14:50:00,455.06,455.41,454.72,454.86,7166.0,448.6691,449.0142,448.3339,448.4719,7166.0
2025-02-04 15:00:00,454.93,455.07,454.21,454.33,10002.0,448.5409,448.679,447.831,447.9494,10002.0
2025-02-04 15:10:00,454.43,454.81,454.28,454.81,8617.0,448.048,448.4226,447.9001,448.4226,8617.0
2025-02-04 15:20:00,454.65,454.74,454.28,454.28,6851.0,448.2649,448.3536,447.9001,447.9001,6851.0
2025-02-04 15:30:00,454.37,454.69,454.01,454.5,10508.0,447.9888,448.3043,447.6338,448.117,10508.0
2025-02-04 15:40:00,454.38,454.49,453.73,453.93,12102.0,447.9987,448.1071,447.3578,447.555,12102.0
2025-02-04 15:50:00,453.86,454.23,452.71,453.72,58632.0,447.486,447.8508,446.3521,447.3479,58632.0
2025-02-05 09:30:00,457.0,457.1,453.91,454.75,43984.0,450.5819,450.6805,447.5353,448.3635,43984.0
2025-02-05 09:40:00,454.23,456.53,453.0,453.0,12569.0,447.8508,450.1185,446.638,446.638,12569.0
2025-02-05 09:50:00,453.0,453.97,452.21,453.51,9254.0,446.638,447.5944,445.8591,447.1409,9254.0
2025-02-05 10:00:00,453.51,453.74,451.18,451.94,10443.0,447.1409,447.3676,444.8436,445.5929,10443.0
2025-02-05 10:10:00,451.68,452.13,451.09,451.59,6458.0,445.3366,445.7803,444.7549,445.2478,6458.0
2025-02-05 10:20:00,451.89,452.4,451.47,452.22,7593.0,445.5436,446.0465,445.1295,445.869,7593.0
2025-02-05 10:30:00,452.16,453.0,451.56,452.9,9512.0,445.8098,446.638,445.2183,446.5394,9512.0
2025-02-05 10:40:00,452.87,453.47,452.75,452.91,5623.0,446.5099,447.1014,446.3915,446.5493,5623.0
2025-02-05 10:50:00,452.9,453.67,452.85,452.88,3661.0,446.5394,447.2986,446.4901,446.5197,3661.0
2025-02-05 11:00:00,453.02,453.14,452.54,452.95,3353.0,446.6578,446.7761,446.1845,446.5887,3353.0
2025-02-05 11:10:00,452.91,453.55,451.56,451.77,13076.0,446.5493,447.1803,445.2183,445.4253,13076.0
2025-02-05 11:20:00,451.66,452.0,451.35,451.89,12465.0,445.3169,445.6521,445.0112,445.5436,12465.0
2025-02-05 11:30:00,451.96,452.03,451.05,451.25,6565.0,445.6126,445.6817,444.7154,444.9126,6565.0
2025-02-05 11:40:00,451.25,451.8,451.01,451.6,11527.0,444.9126,445.4549,444.676,445.2577,11527.0
2025-02-05 11:50:00,451.43,452.03,451.02,451.28,9607.0,445.0901,445.6817,444.6858,444.9422,9607.0
2025-02-05 12:00:00,451.29,451.5,450.0,450.5,25876.0,444.952,445.1591,443.6802,444.1731,25876.0
2025-02-05 12:10:00,450.5,451.09,450.27,450.42,19464.0,444.1731,444.7549,443.9464,444.0943,19464.0
2025-02-05 12:20:00,450.44,450.57,450.1,450.15,10697.0,444.114,444.2422,443.7788,443.8281,10697.0
2025-02-05 12:30:00,450.11,450.92,450.11,450.46,11117.0,443.7886,444.5872,443.7886,444.1337,11117.0
2025-02-05 12:40:00,450.35,451.28,450.25,451.2,10576.0,444.0253,444.9422,443.9267,444.8633,10576.0
2025-02-05 12:50:00,451.2,451.49,450.33,450.33,4878.0,444.8633,445.1492,444.0055,444.0055,4878.0
2025-02-05 13:00:00,450.31,450.7,450.25,450.57,7300.0,443.9858,444.3703,443.9267,444.2422,7300.0
2025-02-05 13:10:00,450.7,451.0,450.4,450.65,7278.0,444.3703,444.6661,444.0745,444.321,7278.0
2025-02-05 13:20:00,450.6,450.65,449.87,450.27,27466.0,444.2717,444.321,443.552,443.9464,27466.0
2025-02-05 13:30:00,450.3,450.76,449.92,449.92,7176.0,443.976,444.4295,443.6013,443.6013,7176.0
2025-02-05 13:40:00,450.03,450.11,449.37,449.37,17938.0,443.7097,443.7886,443.059,443.059,17938.0
2025-02-05 13:50:00,449.49,449.67,448.77,448.9,23448.0,443.1773,443.3548,442.4674,442.5956,23448.0
2025-02-05 14:00:00,448.91,450.06,448.9,449.91,12982.0,442.6055,443.7393,442.5956,443.5914,12982.0
2025-02-05 14:10:00,449.96,450.4,449.92,450.34,9853.0,443.6407,444.0745,443.6013,444.0154,9853.0
2025-02-05 14:20:00,450.27,450.4,449.46,449.53,9007.0,443.9464,444.0745,443.1477,443.2168,9007.0
2025-02-05 14:30:00,449.53,449.93,449.36,449.52,6921.0,443.2168,443.6111,443.0492,443.2069,6921.0
2025-02-05 14:40:00,449.52,449.74,449.14,449.15,14136.0,443.2069,443.4238,442.8322,442.8421,14136.0
2025-02-05 14:50:00,449.17,449.65,448.91,449.65,9609.0,442.8618,443.3351,442.6055,443.3351,9609.0
2025-02-05 15:00:00,449.65,449.65,449.04,449.27,6939.0,443.3351,443.3351,442.7336,442.9604,6939.0
2025-02-05 15:10:00,449.37,449.79,449.35,449.69,7930.0,443.059,443.4731,443.0393,443.3745,7930.0
2025-02-05 15:20:00,449.71,449.93,449.22,449.22,10103.0,443.3942,443.6111,442.9111,442.9111,10103.0
2025-02-05 15:30:00,449.2,449.95,449.19,449.75,10637.0,442.8914,443.6309,442.8815,443.4337,10637.0
2025-02-05 15:40:00,449.79,450.51,449.79,450.51,11117.0,443.4731,444.183,443.4731,444.183,11117.0
2025-02-05 15:50:00,450.65,450.92,449.32,449.87,51816.0,444.321,444.5872,443.0097,443.552,51816.0
2025-02-06 09:30:00,450.0,451.0,449.67,450.91,24352.0,443.6802,444.6661,443.3548,444.5774,24352.0
2025-02-06 09:40:00,450.73,452.07,450.73,451.62,16310.0,444.3999,445.7211,444.3999,445.2774,16310.0
2025-02-06 09:50:00,452.0,452.17,450.47,450.62,12588.0,445.6521,445.8197,444.1436,444.2915,12588.0
2025-02-06 10:00:00,450.44,451.86,450.41,451.0,10048.0,444.114,445.514,444.0844,444.6661,10048.0
2025-02-06 10:10:00,450.44,451.07,449.42,449.56,6881.0,444.114,444.7351,443.1083,443.2463,6881.0
2025-02-06 10:20:00,449.81,450.63,449.18,449.49,14852.0,443.4928,444.3013,442.8717,443.1773,14852.0
2025-02-06 10:30:00,449.18,449.63,448.28,448.5,8412.0,442.8717,443.3154,441.9843,442.2012,8412.0
2025-02-06 10:40:00,448.5,448.53,446.42,446.8,30424.0,442.2012,442.2308,440.1504,440.5251,30424.0
2025-02-06 10:50:00,446.84,446.9,445.11,445.3,21937.0,440.5645,440.6237,438.8588,439.0462,21937.0
2025-02-06 11:00:00,445.3,446.33,444.63,446.03,26128.0,439.0462,440.0617,438.3856,439.7659,26128.0
2025-02-06 11:10:00,445.67,446.9,445.67,446.64,29153.0,439.411,440.6237,439.411,440.3674,29153.0
2025-02-06 11:20:00,446.82,447.29,446.78,446.8,9890.0,440.5448,441.0082,440.5054,440.5251,9890.0
2025-02-06 11:30:00,446.67,447.74,446.46,447.69,7514.0,440.3969,441.4519,440.1899,441.4026,7514.0
2025-02-06 11:40:00,447.77,447.93,447.34,447.53,4253.0,441.4815,441.6392,441.0575,441.2449,4253.0
2025-02-06 11:50:00,447.48,447.81,446.61,446.61,5039.0,441.1956,441.5209,440.3378,440.3378,5039.0
2025-02-06 12:00:00,446.76,447.18,446.61,446.81,12923.0,440.4857,440.8998,440.3378,440.535,12923.0
2025-02-06 12:10:00,446.75,446.75,446.02,446.14,11456.0,440.4758,440.4758,439.7561,439.8744,11456.0
2025-02-06 12:20:00,446.17,446.17,445.49,445.56,21464.0,439.904,439.904,439.2335,439.3025,21464.0
2025-02-06 12:30:00,445.56,446.38,445.19,446.38,31101.0,439.3025,440.111,438.9377,440.111,31101.0
2025-02-06 12:40:00,446.46,447.74,446.4,447.59,8706.0,440.1899,441.4519,440.1307,441.304,8706.0
2025-02-06 12:50:00,447.46,448.04,447.38,448.04,5697.0,441.1758,441.7477,441.097,441.7477,5697.0
2025-02-06 13:00:00,447.88,448.36,447.69,447.79,6809.0,441.5899,442.0632,441.4026,441.5012,6809.0
2025-02-06 13:10:00,447.87,448.17,447.76,447.99,7396.0,441.5801,441.8759,441.4716,441.6984,7396.0
2025-02-06 13:20:00,448.07,448.18,447.46,447.49,13927.0,441.7773,441.8857,441.1758,441.2054,13927.0
2025-02-06 13:30:00,447.56,447.74,446.76,446.91,9491.0,441.2744,441.4519,440.4857,440.6336,9491.0
2025-02-06 13:40:00,446.92,447.18,446.34,446.65,11130.0,440.6434,440.8998,440.0716,440.3772,11130.0
2025-02-06 13:50:00,446.6,446.91,446.32,446.6,7498.0,440.3279,440.6336,440.0518,440.3279,7498.0
2025-02-06 14:00:00,446.59,446.91,446.29,446.84,8029.0,440.3181,440.6336,440.0223,440.5645,8029.0
2025-02-06 14:10:00,446.75,447.29,446.16,446.79,26919.0,440.4758,441.0082,439.8941,440.5152,26919.0
2025-02-06 14:20:00,446.79,446.99,445.27,445.39,15628.0,440.5152,440.7124,439.0166,439.1349,15628.0
2025-02-06 14:30:00,445.29,445.3,444.63,445.1,19019.0,439.0363,439.0462,438.3856,438.849,19019.0
2025-02-06 14:40:00,445.01,446.36,444.78,446.25,41155.0,438.7602,440.0913,438.5335,439.9828,41155.0
2025-02-06 14:50:00,446.26,447.0,446.26,446.64,5999.0,439.9927,440.7223,439.9927,440.3674,5999.0
2025-02-06 15:00:00,446.5,447.46,446.46,447.22,4114.0,440.2293,441.1758,440.1899,440.9392,4114.0
2025-02-06 15:10:00,447.36,448.39,447.36,448.19,14151.0,441.0772,442.0928,441.0772,441.8956,14151.0
2025-02-06 15:20:00,448.12,448.43,448.03,448.26,11244.0,441.8266,442.1322,441.7378,441.9646,11244.0
2025-02-06 15:30:00,448.29,448.42,447.6,447.89,6504.0,441.9942,442.1224,441.3139,441.5998,6504.0
2025-02-06 15:40:00,448.07,448.73,448.07,448.49,7981.0,441.7773,442.428,441.7773,442.1914,7981.0
2025-02-06 15:50:00,448.68,449.19,447.57,448.51,49333.0,442.3787,442.8815,441.2843,442.2111,49333.0
2025-02-07 09:30:00,449.9,449.9,447.84,448.03,49316.0,443.5816,443.5816,441.5505,441.7378,49316.0
2025-02-07 09:40:00,448.2,450.06,448.2,449.17,18272.0,441.9054,443.7393,441.9054,442.8618,18272.0
2025-02-07 09:50:00,448.94,451.0,448.51,450.52,16783.0,442.6351,444.6661,442.2111,444.1929,16783.0
2025-02-07 10:00:00,449.97,450.79,449.37,450.79,16666.0,443.6506,444.4591,443.059,444.4591,16666.0
2025-02-07 10:10:00,450.3,451.12,450.2,451.08,10075.0,443.976,444.7844,443.8774,444.745,10075.0
2025-02-07 10:20:00,451.18,451.5,450.55,450.56,10285.0,444.8436,445.1591,444.2224,444.2323,10285.0
2025-02-07 10:30:00,450.56,450.86,450.0,450.0,7608.0,444.2323,444.5281,443.6802,443.6802,7608.0
2025-02-07 10:40:00,450.01,450.07,449.36,449.44,4811.0,443.69,443.7492,443.0492,443.128,4811.0
2025-02-07 10:50:00,449.6,449.94,447.95,448.88,16439.0,443.2858,443.621,441.659,442.5759,16439.0
2025-02-07 11:00:00,448.68,449.52,448.29,449.21,13566.0,442.3787,443.2069,441.9942,442.9013,13566.0
2025-02-07 11:10:00,449.14,449.44,448.28,449.43,10091.0,442.8322,443.128,441.9843,443.1182,10091.0
2025-02-07 11:20:00,449.27,449.27,447.34,447.47,4416.0,442.9604,442.9604,441.0575,441.1857,4416.0
2025-02-07 11:30:00,447.8,448.5,447.56,448.28,4106.0,441.5111,442.2012,441.2744,441.9843,4106.0
2025-02-07 11:40:00,448.06,448.18,447.52,448.0,8838.0,441.7674,441.8857,441.235,441.7083,8838.0
2025-02-07 11:50:00,448.0,448.11,447.4,447.71,14092.0,441.7083,441.8167,441.1167,441.4223,14092.0
2025-02-07 12:00:00,447.4,448.54,447.28,448.3,17174.0,441.1167,442.2407,440.9984,442.004,17174.0
2025-02-07 12:10:00,448.28,448.56,447.86,448.15,4415.0,441.9843,442.2604,441.5702,441.8561,4415.0
2025-02-07 12:20:00,448.43,448.52,447.6,447.8,6639.0,442.1322,442.221,441.3139,441.5111,6639.0
2025-02-07 12:30:00,447.91,448.15,447.74,447.98,4663.0,441.6195,441.8561,441.4519,441.6885,4663.0
2025-02-07 12:40:00,448.18,448.18,447.64,447.65,4955.0,441.8857,441.8857,441.3533,441.3632,4955.0
2025-02-07 12:50:00,447.65,447.97,447.64,447.78,6981.0,441.3632,441.6787,441.3533,441.4913,6981.0
2025-02-07 13:00:00,447.64,448.43,447.55,448.36,6191.0,441.3533,442.1322,441.2646,442.0632,6191.0
2025-02-07 13:10:00,448.27,448.75,448.24,448.75,6437.0,441.9745,442.4477,441.9449,442.4477,6437.0
2025-02-07 13:20:00,448.74,449.1,448.66,449.08,5819.0,442.4379,442.7928,442.359,442.7731,5819.0
2025-02-07 13:30:00,449.06,449.08,448.54,448.56,5188.0,442.7534,442.7731,442.2407,442.2604,5188.0
2025-02-07 13:40:00,448.54,449.06,448.0,449.05,8851.0,442.2407,442.7534,441.7083,442.7435,8851.0
2025-02-07 13:50:00,449.15,449.21,448.27,448.34,3817.0,442.8421,442.9013,441.9745,442.0435,3817.0
2025-02-07 14:00:00,448.25,448.57,448.19,448.52,3920.0,441.9547,442.2702,441.8956,442.221,3920.0
2025-02-07 14:10:00,448.73,448.73,448.28,448.42,6800.0,442.428,442.428,441.9843,442.1224,6800.0
2025-02-07 14:20:00,448.25,448.55,448.08,448.3,9433.0,441.9547,442.2505,441.7871,442.004,9433.0
2025-02-07 14:30:00,448.08,448.46,447.87,448.27,10694.0,441.7871,442.1618,441.5801,441.9745,10694.0
2025-02-07 14:40:00,448.32,450.5,448.32,449.1,27718.0,442.0238,444.1731,442.0238,442.7928,27718.0
2025-02-07 14:50:00,449.18,449.19,446.84,447.11,15133.0,442.8717,442.8815,440.5645,440.8308,15133.0
2025-02-07 15:00:00,446.98,447.05,444.81,445.3,39482.0,440.7026,440.7716,438.5631,439.0462,39482.0
2025-02-07 15:10:00,445.53,445.93,444.57,444.87,16602.0,439.2729,439.6673,438.3264,438.6222,16602.0
2025-02-07 15:20:00,444.9,445.35,444.72,445.06,21230.0,438.6518,439.0955,438.4743,438.8095,21230.0
2025-02-07 15:30:00,445.13,445.5,444.56,444.72,24981.0,438.8786,439.2434,438.3166,438.4743,24981.0
2025-02-07 15:40:00,444.83,445.13,444.45,445.13,15793.0,438.5828,438.8786,438.2081,438.8786,15793.0
2025-02-07 15:50:00,444.82,445.22,443.78,444.55,127067.0,438.5729,438.9673,437.5475,438.3067,127067.0
2025-02-10 09:30:00,444.8,445.51,440.71,441.0,57023.0,438.5532,439.2532,434.5206,434.8066,57023.0
2025-02-10 09:40:00,441.18,443.96,441.18,443.59,18270.0,434.984,437.725,434.984,437.3602,18270.0
2025-02-10 09:50:00,443.53,445.4,443.53,444.51,7892.0,437.301,439.1448,437.301,438.2673,7892.0
2025-02-10 10:00:00,444.85,445.27,443.95,444.77,13571.0,438.6025,439.0166,437.7151,438.5236,13571.0
2025-02-10 10:10:00,444.58,444.78,443.55,443.9,21165.0,438.3363,438.5335,437.3208,437.6658,21165.0
2025-02-10 10:20:00,443.9,445.84,443.56,445.82,25939.0,437.6658,439.5786,437.3306,439.5589,25939.0
2025-02-10 10:30:00,445.46,445.72,444.7,445.0,14511.0,439.2039,439.4603,438.4546,438.7504,14511.0
2025-02-10 10:40:00,445.07,448.33,444.85,448.19,38425.0,438.8194,442.0336,438.6025,441.8956,38425.0
2025-02-10 10:50:00,447.93,448.44,447.59,447.79,26765.0,441.6392,442.1421,441.304,441.5012,26765.0
2025-02-10 11:00:00,447.8,448.94,447.8,448.75,40663.0,441.5111,442.6351,441.5111,442.4477,40663.0
2025-02-10 11:10:00,448.75,448.86,446.86,447.79,48391.0,442.4477,442.5562,440.5843,441.5012,48391.0
2025-02-10 11:20:00,447.79,447.86,447.12,447.81,8884.0,441.5012,441.5702,440.8406,441.5209,8884.0
2025-02-10 11:30:00,448.02,448.02,447.05,447.48,10718.0,441.728,441.728,440.7716,441.1956,10718.0
2025-02-10 11:40:00,447.54,447.54,446.35,446.54,7733.0,441.2547,441.2547,440.0814,440.2688,7733.0
2025-02-10 11:50:00,446.56,446.76,446.0,446.01,4334.0,440.2885,440.4857,439.7363,439.7462,4334.0
2025-02-10 12:00:00,446.02,447.21,446.0,446.33,5194.0,439.7561,440.9293,439.7363,440.0617,5194.0
2025-02-10 12:10:00,446.04,446.77,446.04,446.77,5430.0,439.7758,440.4955,439.7758,440.4955,5430.0
2025-02-10 12:20:00,446.45,446.96,446.44,446.84,7025.0,440.18,440.6829,440.1702,440.5645,7025.0
2025-02-10 12:30:00,446.83,447.25,446.61,447.11,7345.0,440.5547,440.9688,440.3378,440.8308,7345.0
2025-02-10 12:40:00,447.05,447.24,446.64,446.91,7442.0,440.7716,440.9589,440.3674,440.6336,7442.0
2025-02-10 12:50:00,446.95,447.45,446.79,447.35,6876.0,440.673,441.166,440.5152,441.0674,6876.0
2025-02-10 13:00:00,447.23,447.76,447.23,447.54,7678.0,440.9491,441.4716,440.9491,441.2547,7678.0
2025-02-10 13:10:00,447.67,448.4,447.61,448.16,19561.0,441.3829,442.1026,441.3237,441.866,19561.0
2025-02-10 13:20:00,448.23,448.52,448.01,448.24,10319.0,441.935,442.221,441.7181,441.9449,10319.0
2025-02-10 13:30:00,448.23,448.59,447.86,448.57,6210.0,441.935,442.29,441.5702,442.2702,6210.0
2025-02-10 13:40:00,448.45,448.55,447.95,447.98,6881.0,442.1519,442.2505,441.659,441.6885,6881.0
2025-02-10 13:50:00,447.98,447.98,447.25,447.85,15449.0,441.6885,441.6885,440.9688,441.5604,15449.0
2025-02-10 14:00:00,447.7,448.03,447.52,447.9,4415.0,441.4125,441.7378,441.235,441.6097,4415.0
2025-02-10 14:10:00,447.93,448.42,447.79,448.34,9264.0,441.6392,442.1224,441.5012,442.0435,9264.0
2025-02-10 14:20:00,448.38,448.38,447.46,447.77,14608.0,442.0829,442.0829,441.1758,441.4815,14608.0
2025-02-10 14:30:00,447.67,447.93,447.28,447.91,5145.0,441.3829,441.6392,440.9984,441.6195,5145.0
2025-02-10 14:40:00,447.91,447.95,447.7,447.85,6244.0,441.6195,441.659,441.4125,441.5604,6244.0
2025-02-10 14:50:00,447.93,448.26,447.18,447.56,9498.0,441.6392,441.9646,440.8998,441.2744,9498.0
2025-02-10 15:00:00,447.71,448.15,447.54,448.15,11392.0,441.4223,441.8561,441.2547,441.8561,11392.0
2025-02-10 15:10:00,448.21,448.24,447.17,447.31,12794.0,441.9153,441.9449,440.8899,441.0279,12794.0
2025-02-10 15:20:00,447.2,447.3,446.75,446.95,13108.0,440.9195,441.0181,440.4758,440.673,13108.0
2025-02-10 15:30:00,446.59,447.07,446.59,446.78,7783.0,440.3181,440.7913,440.3181,440.5054,7783.0
2025-02-10 15:40:00,446.73,447.31,446.73,447.18,18308.0,440.4561,441.0279,440.4561,440.8998,18308.0
2025-02-10 15:50:00,447.31,448.28,446.15,448.18,102739.0,441.0279,441.9843,439.8842,441.8857,102739.0
2025-02-11 09:30:00,447.9,448.06,446.04,446.49,21705.0,441.6097,441.7674,439.7758,440.2195,21705.0
2025-02-11 09:40:00,446.3,447.32,445.76,445.99,15985.0,440.0321,441.0378,439.4997,439.7265,15985.0
2025-02-11 09:50:00,446.36,446.67,445.5,445.81,5783.0,440.0913,440.3969,439.2434,439.549,5783.0
2025-02-11 10:00:00,445.66,446.21,444.99,446.03,16992.0,439.4011,439.9434,438.7405,439.7659,16992.0
2025-02-11 10:10:00,446.03,446.03,445.09,445.49,8820.0,439.7659,439.7659,438.8391,439.2335,8820.0
2025-02-11 10:20:00,445.48,446.22,445.3,446.22,19879.0,439.2236,439.9533,439.0462,439.9533,19879.0
2025-02-11 10:30:00,446.27,447.63,446.15,447.1,5549.0,440.0026,441.3435,439.8842,440.8209,5549.0
2025-02-11 10:40:00,447.46,447.94,446.76,447.63,12716.0,441.1758,441.6491,440.4857,441.3435,12716.0
2025-02-11 10:50:00,447.33,449.0,447.33,448.69,15764.0,441.0477,442.6942,441.0477,442.3886,15764.0
2025-02-11 11:00:00,448.69,451.5,448.38,450.99,22963.0,442.3886,445.1591,442.0829,444.6563,22963.0
2025-02-11 11:10:00,451.1,451.5,450.73,450.97,13923.0,444.7647,445.1591,444.3999,444.6365,13923.0
2025-02-11 11:20:00,450.97,451.49,450.44,450.62,10943.0,444.6365,445.1492,444.114,444.2915,10943.0
2025-02-11 11:30:00,450.45,450.81,449.83,450.16,14065.0,444.1238,444.4788,443.5126,443.8379,14065.0
2025-02-11 11:40:00,450.66,450.81,450.21,450.7,7474.0,444.3309,444.4788,443.8872,444.3703,7474.0
2025-02-11 11:50:00,450.7,450.74,449.73,450.57,14100.0,444.3703,444.4098,443.414,444.2422,14100.0
2025-02-11 12:00:00,450.79,451.8,450.29,451.8,12978.0,444.4591,445.4549,443.9661,445.4549,12978.0
2025-02-11 12:10:00,451.66,451.78,451.02,451.02,7017.0,445.3169,445.4352,444.6858,444.6858,7017.0
2025-02-11 12:20:00,451.08,451.31,450.33,450.54,8076.0,444.745,444.9718,444.0055,444.2126,8076.0
2025-02-11 12:30:00,450.53,450.8,450.0,450.1,10016.0,444.2027,444.4689,443.6802,443.7788,10016.0
2025-02-11 12:40:00,450.24,450.67,450.01,450.67,13320.0,443.9168,444.3408,443.69,444.3408,13320.0
2025-02-11 12:50:00,450.79,450.79,450.36,450.57,2469.0,444.4591,444.4591,444.0351,444.2422,2469.0
2025-02-11 13:00:00,450.57,450.57,449.73,450.06,7298.0,444.2422,444.2422,443.414,443.7393,7298.0
2025-02-11 13:10:00,450.16,450.16,449.4,450.12,3986.0,443.8379,443.8379,443.0886,443.7985,3986.0
2025-02-11 13:20:00,450.24,450.47,449.63,449.63,3987.0,443.9168,444.1436,443.3154,443.3154,3987.0
2025-02-11 13:30:00,449.72,450.3,449.7,450.25,7272.0,443.4041,443.976,443.3844,443.9267,7272.0
2025-02-11 13:40:00,450.25,450.64,450.24,450.26,4723.0,443.9267,444.3112,443.9168,443.9365,4723.0
2025-02-11 13:50:00,450.25,450.25,449.59,449.72,6203.0,443.9267,443.9267,443.2759,443.4041,6203.0
2025-02-11 14:00:00,449.55,449.89,449.26,449.42,12171.0,443.2365,443.5717,442.9506,443.1083,12171.0
2025-02-11 14:10:00,449.42,449.42,448.78,448.86,10448.0,443.1083,443.1083,442.4773,442.5562,10448.0
2025-02-11 14:20:00,448.77,449.23,448.77,449.13,13010.0,442.4674,442.921,442.4674,442.8224,13010.0
2025-02-11 14:30:00,448.84,449.24,448.66,449.02,6776.0,442.5365,442.9308,442.359,442.7139,6776.0
2025-02-11 14:40:00,449.02,449.65,448.87,448.95,7102.0,442.7139,443.3351,442.566,442.6449,7102.0
2025-02-11 14:50:00,448.92,449.0,448.57,448.57,2817.0,442.6153,442.6942,442.2702,442.2702,2817.0
2025-02-11 15:00:00,448.72,448.97,448.41,448.84,6257.0,442.4181,442.6646,442.1125,442.5365,6257.0
2025-02-11 15:10:00,448.87,448.88,448.6,448.71,4919.0,442.566,442.5759,442.2998,442.4083,4919.0
2025-02-11 15:20:00,448.62,448.92,448.31,448.92,5641.0,442.3195,442.6153,442.0139,442.6153,5641.0
2025-02-11 15:30:00,448.93,449.49,448.85,449.0,18551.0,442.6252,443.1773,442.5463,442.6942,18551.0
2025-02-11 15:40:00,449.03,449.03,448.42,448.65,9640.0,442.7238,442.7238,442.1224,442.3491,9640.0
2025-02-11 15:50:00,448.8,450.0,448.78,449.62,45599.0,442.497,443.6802,442.4773,443.3055,45599.0
2025-02-12 09:30:00,447.26,447.26,444.89,445.6,27162.0,440.9786,440.9786,438.6419,439.342,27162.0
2025-02-12 09:40:00,445.35,447.61,445.35,446.17,21013.0,439.0955,441.3237,439.0955,439.904,21013.0
2025-02-12 09:50:00,446.24,447.98,446.17,447.45,5109.0,439.973,441.6885,439.904,441.166,5109.0
2025-02-12 10:00:00,447.56,448.59,446.5,448.37,32926.0,441.2744,442.29,440.2293,442.0731,32926.0
2025-02-12 10:10:00,448.21,449.09,448.14,448.81,13664.0,441.9153,442.7829,441.8463,442.5069,13664.0
2025-02-12 10:20:00,448.93,448.93,447.78,448.38,2365.0,442.6252,442.6252,441.4913,442.0829,2365.0
2025-02-12 10:30:00,448.38,449.14,448.36,448.45,12143.0,442.0829,442.8322,442.0632,442.1519,12143.0
2025-02-12 10:40:00,448.53,448.65,447.69,448.33,6096.0,442.2308,442.3491,441.4026,442.0336,6096.0
2025-02-12 10:50:00,448.63,448.64,447.02,447.53,12434.0,442.3294,442.3393,440.742,441.2449,12434.0
2025-02-12 11:00:00,447.58,447.74,446.74,446.74,20605.0,441.2942,441.4519,440.4659,440.4659,20605.0
2025-02-12 11:10:00,446.67,447.1,446.01,446.16,24509.0,440.3969,440.8209,439.7462,439.8941,24509.0
2025-02-12 11:20:00,446.09,446.29,445.51,445.72,13244.0,439.8251,440.0223,439.2532,439.4603,13244.0
2025-02-12 11:30:00,445.59,446.37,445.51,446.25,9705.0,439.3321,440.1011,439.2532,439.9828,9705.0
2025-02-12 11:40:00,446.26,447.35,446.03,446.85,2823.0,439.9927,441.0674,439.7659,440.5744,2823.0
2025-02-12 11:50:00,447.08,447.44,446.4,447.44,14673.0,440.8012,441.1561,440.1307,441.1561,14673.0
2025-02-12 12:00:00,447.38,447.54,446.54,446.92,20534.0,441.097,441.2547,440.2688,440.6434,20534.0
2025-02-12 12:10:00,447.11,447.37,446.8,447.26,7515.0,440.8308,441.0871,440.5251,440.9786,7515.0
2025-02-12 12:20:00,447.4,447.75,447.32,447.38,5618.0,441.1167,441.4618,441.0378,441.097,5618.0
2025-02-12 12:30:00,447.44,447.69,446.88,447.35,14126.0,441.1561,441.4026,440.604,441.0674,14126.0
2025-02-12 12:40:00,447.08,447.13,446.47,446.69,9727.0,440.8012,440.8505,440.1997,440.4167,9727.0
2025-02-12 12:50:00,446.85,446.99,446.46,446.6,5822.0,440.5744,440.7124,440.1899,440.3279,5822.0
2025-02-12 13:00:00,446.58,446.7,445.51,445.78,10649.0,440.3082,440.4265,439.2532,439.5194,10649.0
2025-02-12 13:10:00,445.71,445.86,444.05,444.29,15940.0,439.4504,439.5983,437.8137,438.0504,15940.0
2025-02-12 13:20:00,444.44,444.45,442.87,443.2,15422.0,438.1983,438.2081,436.6503,436.9757,15422.0
2025-02-12 13:30:00,443.0,444.14,442.83,444.14,18353.0,436.7785,437.9025,436.6109,437.9025,18353.0
2025-02-12 13:40:00,444.0,444.55,443.66,443.73,13443.0,437.7644,438.3067,437.4292,437.4982,13443.0
2025-02-12 13:50:00,443.75,444.02,443.58,443.79,5617.0,437.5179,437.7841,437.3503,437.5574,5617.0
2025-02-12 14:00:00,443.75,443.91,443.26,443.67,15930.0,437.5179,437.6757,437.0348,437.4391,15930.0
2025-02-12 14:10:00,443.52,443.85,442.94,443.22,11135.0,437.2912,437.6165,436.7193,436.9954,11135.0
2025-02-12 14:20:00,443.13,443.6,443.0,443.27,5368.0,436.9066,437.37,436.7785,437.0447,5368.0
2025-02-12 14:30:00,443.28,443.56,443.21,443.31,9109.0,437.0545,437.3306,436.9855,437.0841,9109.0
2025-02-12 14:40:00,443.47,444.15,443.24,443.83,14469.0,437.2419,437.9123,437.0151,437.5968,14469.0
2025-02-12 14:50:00,443.98,443.98,443.3,443.51,15753.0,437.7447,437.7447,437.0743,437.2813,15753.0
2025-02-12 15:00:00,443.5,443.99,443.0,443.02,17378.0,437.2715,437.7546,436.7785,436.7982,17378.0
2025-02-12 15:10:00,443.04,443.2,442.04,442.04,12574.0,436.8179,436.9757,435.832,435.832,12574.0
2025-02-12 15:20:00,442.13,442.18,441.51,441.77,26425.0,435.9207,435.97,435.3094,435.5657,26425.0
2025-02-12 15:30:00,441.8,442.5,441.54,441.71,29674.0,435.5953,436.2855,435.339,435.5066,29674.0
2025-02-12 15:40:00,441.89,441.89,441.05,441.79,23340.0,435.6841,435.6841,434.8559,435.5855,23340.0
2025-02-12 15:50:00,441.96,442.67,441.07,442.05,62322.0,435.7531,436.4531,434.8756,435.8418,62322.0
2025-02-13 09:30:00,442.5,442.99,439.0,441.4,83957.0,436.2855,436.7686,432.8347,435.2009,83957.0
2025-02-13 09:40:00,441.25,443.0,441.25,441.93,22601.0,435.0531,436.7785,435.0531,435.7235,22601.0
2025-02-13 09:50:00,442.24,442.24,440.55,441.08,24158.0,436.0291,436.0291,434.3629,434.8854,24158.0
2025-02-13 10:00:00,441.1,441.94,440.63,440.69,30033.0,434.9052,435.7334,434.4418,434.5009,30033.0
2025-02-13 10:10:00,440.86,442.0,440.76,441.5,10515.0,434.6685,435.7925,434.5699,435.2995,10515.0
2025-02-13 10:20:00,441.37,441.86,440.2,441.86,19686.0,435.1714,435.6545,434.0178,435.6545,19686.0
2025-02-13 10:30:00,441.86,442.13,441.57,441.57,12050.0,435.6545,435.9207,435.3686,435.3686,12050.0
2025-02-13 10:40:00,441.64,441.78,440.79,440.96,13328.0,435.4376,435.5756,434.5995,434.7671,13328.0
2025-02-13 10:50:00,441.19,442.13,441.18,441.7,8920.0,434.9939,435.9207,434.984,435.4967,8920.0
2025-02-13 11:00:00,441.85,442.72,441.62,442.42,11481.0,435.6446,436.5024,435.4179,436.2066,11481.0
2025-02-13 11:10:00,442.61,443.65,442.6,443.5,16602.0,436.394,437.4193,436.3841,437.2715,16602.0
2025-02-13 11:20:00,443.42,443.5,442.7,442.7,7311.0,437.1926,437.2715,436.4827,436.4827,7311.0
2025-02-13 11:30:00,443.11,443.11,442.62,443.0,10965.0,436.8869,436.8869,436.4038,436.7785,10965.0
2025-02-13 11:40:00,442.8,443.97,442.8,443.85,7052.0,436.5813,437.7349,436.5813,437.6165,7052.0
2025-02-13 11:50:00,443.99,444.13,443.31,443.31,5107.0,437.7546,437.8926,437.0841,437.0841,5107.0
2025-02-13 12:00:00,443.29,443.9,443.09,443.65,9169.0,437.0644,437.6658,436.8672,437.4193,9169.0
2025-02-13 12:10:00,443.62,443.86,442.65,443.7,28912.0,437.3898,437.6264,436.4334,437.4686,28912.0
2025-02-13 12:20:00,443.7,444.16,443.43,443.92,18308.0,437.4686,437.9222,437.2024,437.6856,18308.0
2025-02-13 12:30:00,443.9,444.16,443.67,443.68,10630.0,437.6658,437.9222,437.4391,437.4489,10630.0
2025-02-13 12:40:00,443.72,445.3,443.41,444.94,18890.0,437.4884,439.0462,437.1827,438.6912,18890.0
2025-02-13 12:50:00,444.76,445.03,443.12,443.32,8312.0,438.5138,438.78,436.8968,437.094,8312.0
2025-02-13 13:00:00,443.31,443.4,443.13,443.36,2464.0,437.0841,437.1729,436.9066,437.1334,2464.0
2025-02-13 13:10:00,443.43,444.13,443.33,443.92,4688.0,437.2024,437.8926,437.1038,437.6856,4688.0
2025-02-13 13:20:00,444.03,444.47,443.75,443.96,7416.0,437.794,438.2278,437.5179,437.725,7416.0
2025-02-13 13:30:00,443.84,444.43,443.72,444.39,6206.0,437.6067,438.1884,437.4884,438.149,6206.0
2025-02-13 13:40:00,444.41,444.5,443.54,444.5,17367.0,438.1687,438.2574,437.3109,438.2574,17367.0
2025-02-13 13:50:00,444.31,444.35,443.79,443.93,8467.0,438.0701,438.1095,437.5574,437.6954,8467.0
2025-02-13 14:00:00,443.93,444.63,443.93,444.58,6544.0,437.6954,438.3856,437.6954,438.3363,6544.0
2025-02-13 14:10:00,444.37,444.99,444.26,444.91,5546.0,438.1292,438.7405,438.0208,438.6617,5546.0
2025-02-13 14:20:00,444.77,444.9,435.5,439.0,195614.0,438.5236,438.6518,429.3838,432.8347,195614.0
2025-02-13 14:30:00,439.0,441.47,434.0,434.25,115071.0,432.8347,435.27,427.9049,428.1514,115071.0
2025-02-13 14:40:00,434.4,436.15,433.07,433.55,105013.0,428.2993,430.0247,426.9879,427.4612,105013.0
2025-02-13 14:50:00,433.42,435.58,433.07,434.22,101638.0,427.333,429.4627,426.9879,428.1218,101638.0
2025-02-13 15:00:00,434.37,436.83,433.98,436.24,44377.0,428.2697,430.6951,427.8852,430.1134,44377.0
2025-02-13 15:10:00,435.71,435.93,434.25,435.93,37157.0,429.5909,429.8078,428.1514,429.8078,37157.0
2025-02-13 15:20:00,435.94,436.88,435.09,436.88,45065.0,429.8176,430.7444,428.9796,430.7444,45065.0
2025-02-13 15:30:00,436.88,436.88,435.78,435.94,35536.0,430.7444,430.7444,429.6599,429.8176,35536.0
2025-02-13 15:40:00,435.89,435.89,432.01,433.08,113632.0,429.7683,429.7683,425.9428,426.9978,113632.0
2025-02-13 15:50:00,433.24,434.96,432.91,434.61,131217.0,427.1555,428.8514,426.8302,428.5063,131217.0
2025-02-14 09:30:00,433.55,434.79,430.0,434.64,177454.0,427.4612,428.6838,423.961,428.5359,177454.0
2025-02-14 09:40:00,434.34,435.16,432.05,433.47,89682.0,428.2401,429.0486,425.9823,427.3823,89682.0
2025-02-14 09:50:00,433.74,434.29,430.57,431.14,39359.0,427.6485,428.1908,424.523,425.085,39359.0
2025-02-14 10:00:00,430.85,431.94,429.62,431.31,76699.0,424.7991,425.8738,423.5864,425.2526,76699.0
2025-02-14 10:10:00,431.5,431.74,431.0,431.21,91155.0,425.44,425.6766,424.947,425.1541,91155.0
2025-02-14 10:20:00,431.12,431.12,427.67,427.84,41331.0,425.0653,425.0653,421.6638,421.8314,41331.0
2025-02-14 10:30:00,427.78,429.0,425.57,425.58,44022.0,421.7722,422.9751,419.5933,419.6031,44022.0
2025-02-14 10:40:00,425.82,426.8,425.07,425.87,62988.0,419.8398,420.806,419.1003,419.889,62988.0
2025-02-14 10:50:00,425.85,426.57,424.2,424.72,100713.0,419.8693,420.5792,418.2425,418.7552,100713.0
2025-02-14 11:00:00,424.94,426.26,424.27,426.01,34022.0,418.9721,420.2736,418.3115,420.0271,34022.0
2025-02-14 11:10:00,426.22,426.48,425.12,426.05,24172.0,420.2341,420.4905,419.1496,420.0665,24172.0
2025-02-14 11:20:00,426.05,426.79,425.59,426.0,34570.0,420.0665,420.7961,419.613,420.0172,34570.0
2025-02-14 11:30:00,426.0,426.25,425.04,425.04,19951.0,420.0172,420.2637,419.0707,419.0707,19951.0
2025-02-14 11:40:00,425.04,425.04,424.04,424.22,29267.0,419.0707,419.0707,418.0848,418.2622,29267.0
2025-02-14 11:50:00,424.23,425.19,423.7,424.6,31859.0,418.2721,419.2186,417.7495,418.6369,31859.0
2025-02-14 12:00:00,424.36,424.59,422.75,423.13,33748.0,418.4003,418.627,416.8129,417.1875,33748.0
2025-02-14 12:10:00,423.36,423.36,422.75,422.93,18435.0,417.4143,417.4143,416.8129,416.9903,18435.0
2025-02-14 12:20:00,423.05,423.2,422.1,422.11,28781.0,417.1087,417.2565,416.172,416.1819,28781.0
2025-02-14 12:30:00,422.07,422.68,421.14,422.38,58378.0,416.1424,416.7439,415.2255,416.4481,58378.0
2025-02-14 12:40:00,422.38,423.11,421.7,422.85,22384.0,416.4481,417.1678,415.7776,416.9115,22384.0
2025-02-14 12:50:00,422.85,422.86,422.06,422.63,19859.0,416.9115,416.9213,416.1326,416.6946,19859.0
2025-02-14 13:00:00,422.62,422.98,422.44,422.78,29067.0,416.6847,417.0396,416.5072,416.8424,29067.0
2025-02-14 13:10:00,422.6,424.04,422.6,423.84,32100.0,416.665,418.0848,416.665,417.8876,32100.0
2025-02-14 13:20:00,423.86,424.35,423.58,424.04,15915.0,417.9073,418.3904,417.6312,418.0848,15915.0
2025-02-14 13:30:00,423.93,424.04,422.82,423.68,14893.0,417.9763,418.0848,416.8819,417.7298,14893.0
2025-02-14 13:40:00,423.51,425.1,423.5,424.87,24779.0,417.5622,419.1299,417.5523,418.9031,24779.0
2025-02-14 13:50:00,424.91,424.98,424.21,424.71,24492.0,418.9425,419.0115,418.2524,418.7453,24492.0
2025-02-14 14:00:00,424.82,424.84,423.19,423.26,15514.0,418.8538,418.8735,417.2467,417.3157,15514.0
2025-02-14 14:10:00,423.38,423.39,422.8,423.36,13634.0,417.434,417.4439,416.8622,417.4143,13634.0
2025-02-14 14:20:00,423.17,423.27,422.68,422.87,11574.0,417.227,417.3256,416.7439,416.9312,11574.0
2025-02-14 14:30:00,422.82,422.87,421.82,421.82,17216.0,416.8819,416.9312,415.8959,415.8959,17216.0
2025-02-14 14:40:00,421.86,422.43,421.7,422.2,26369.0,415.9354,416.4974,415.7776,416.2706,26369.0
2025-02-14 14:50:00,422.06,422.34,421.82,422.0,26340.0,416.1326,416.4086,415.8959,416.0734,26340.0
2025-02-14 15:00:00,422.0,422.46,421.51,422.02,27980.0,416.0734,416.5269,415.5903,416.0931,27980.0
2025-02-14 15:10:00,422.02,422.42,421.5,421.54,43626.0,416.0931,416.4875,415.5804,415.6199,43626.0
2025-02-14 15:20:00,421.62,422.3,419.7,421.59,113708.0,415.6987,416.3692,413.8057,415.6692,113708.0
2025-02-14 15:30:00,421.62,422.16,421.36,421.96,30829.0,415.6987,416.2312,415.4424,416.034,30829.0
2025-02-14 15:40:00,421.87,422.85,420.9,422.78,36679.0,415.9452,416.9115,414.9888,416.8424,36679.0
2025-02-14 15:50:00,422.86,423.45,422.34,423.14,168979.0,416.9213,417.503,416.4086,417.1974,168979.0
2025-02-18 09:30:00,429.69,429.69,423.5,426.65,255926.0,423.6554,423.6554,417.5523,420.6581,255926.0
2025-02-18 09:40:00,426.91,430.58,424.91,430.23,104443.0,420.9144,424.5329,418.9425,424.1878,104443.0
2025-02-18 09:50:00,430.76,432.93,429.26,430.1,98915.0,424.7104,426.8499,423.2314,424.0596,98915.0
2025-02-18 10:00:00,430.28,430.87,428.94,430.62,50968.0,424.2371,424.8188,422.9159,424.5723,50968.0
2025-02-18 10:10:00,430.49,432.54,429.0,429.44,28895.0,424.4442,426.4654,422.9751,423.4089,28895.0
2025-02-18 10:20:00,429.45,430.37,428.6,429.26,23734.0,423.4188,424.3259,422.5807,423.2314,23734.0
2025-02-18 10:30:00,428.92,429.52,428.0,428.01,17795.0,422.8962,423.4878,421.9891,421.999,17795.0
2025-02-18 10:40:00,428.45,430.49,428.45,430.25,12454.0,422.4328,424.4442,422.4328,424.2075,12454.0
2025-02-18 10:50:00,430.38,430.77,429.71,430.04,17584.0,424.3357,424.7202,423.6751,424.0005,17584.0
2025-02-18 11:00:00,429.84,430.45,429.53,430.03,12315.0,423.8033,424.4047,423.4976,423.9906,12315.0
2025-02-18 11:10:00,430.18,430.73,429.75,430.25,23316.0,424.1385,424.6808,423.7146,424.2075,23316.0
2025-02-18 11:20:00,430.16,430.32,428.84,428.93,34232.0,424.1188,424.2766,422.8173,422.9061,34232.0
2025-02-18 11:30:00,428.95,429.19,428.02,428.82,13187.0,422.9258,423.1624,422.0089,422.7976,13187.0
2025-02-18 11:40:00,428.93,429.0,428.38,428.66,18774.0,422.9061,422.9751,422.3638,422.6399,18774.0
2025-02-18 11:50:00,428.74,429.11,428.42,428.51,14907.0,422.7187,423.0835,422.4032,422.492,14907.0
2025-02-18 12:00:00,428.67,428.68,427.44,427.58,24922.0,422.6497,422.6596,421.437,421.575,24922.0
2025-02-18 12:10:00,427.55,427.87,427.27,427.35,14452.0,421.5455,421.861,421.2694,421.3483,14452.0
2025-02-18 12:20:00,427.33,427.4,426.49,426.73,24958.0,421.3285,421.3976,420.5003,420.737,24958.0
2025-02-18 12:30:00,426.72,427.57,426.72,427.04,10495.0,420.7271,421.5652,420.7271,421.0426,10495.0
2025-02-18 12:40:00,427.0,427.3,426.71,427.13,8727.0,421.0032,421.299,420.7173,421.1314,8727.0
2025-02-18 12:50:00,427.13,428.3,427.06,428.3,14476.0,421.1314,422.2849,421.0623,422.2849,14476.0
2025-02-18 13:00:00,428.35,428.74,427.67,427.67,19499.0,422.3342,422.7187,421.6638,421.6638,19499.0
2025-02-18 13:10:00,427.79,428.3,427.36,427.76,11555.0,421.7821,422.2849,421.3581,421.7525,11555.0
2025-02-18 13:20:00,427.88,428.15,427.32,427.44,22893.0,421.8708,422.137,421.3187,421.437,22893.0
2025-02-18 13:30:00,427.54,428.77,427.53,428.01,21746.0,421.5356,422.7483,421.5257,421.999,21746.0
2025-02-18 13:40:00,428.29,428.33,427.56,428.02,18180.0,422.2751,422.3145,421.5553,422.0089,18180.0
2025-02-18 13:50:00,427.88,428.63,427.67,428.6,13817.0,421.8708,422.6103,421.6638,422.5807,13817.0
2025-02-18 14:00:00,428.38,429.62,428.38,428.97,25537.0,422.3638,423.5864,422.3638,422.9455,25537.0
2025-02-18 14:10:00,428.87,429.82,428.71,429.36,18818.0,422.8469,423.7836,422.6892,423.33,18818.0
2025-02-18 14:20:00,429.17,429.64,428.97,429.64,17417.0,423.1427,423.6061,422.9455,423.6061,17417.0
2025-02-18 14:30:00,429.43,429.92,429.07,429.08,37517.0,423.3991,423.8822,423.0441,423.054,37517.0
2025-02-18 14:40:00,429.03,429.54,428.96,429.28,21821.0,423.0047,423.5075,422.9357,423.2512,21821.0
2025-02-18 14:50:00,429.28,430.12,429.25,430.01,19971.0,423.2512,424.0794,423.2216,423.9709,19971.0
2025-02-18 15:00:00,429.77,430.09,429.36,429.39,11393.0,423.7343,424.0498,423.33,423.3596,11393.0
2025-02-18 15:10:00,429.37,429.8,428.64,428.72,26754.0,423.3399,423.7639,422.6201,422.699,26754.0
2025-02-18 15:20:00,428.63,429.0,428.46,428.92,25327.0,422.6103,422.9751,422.4427,422.8962,25327.0
2025-02-18 15:30:00,428.91,429.6,428.51,428.9,25750.0,422.8864,423.5667,422.492,422.8765,25750.0
2025-02-18 15:40:00,428.86,429.3,428.57,428.89,27545.0,422.8371,423.2709,422.5511,422.8666,27545.0
2025-02-18 15:50:00,429.03,429.17,427.51,428.62,120391.0,423.0047,423.1427,421.506,422.6004,120391.0
2025-02-19 09:30:00,431.0,432.09,430.05,431.72,62978.0,424.947,426.0217,424.0103,425.6569,62978.0
2025-02-19 09:40:00,432.01,433.29,431.76,433.09,31693.0,425.9428,427.2048,425.6963,427.0077,31693.0
2025-02-19 09:50:00,433.17,433.94,432.6,433.21,12249.0,427.0865,427.8457,426.5245,427.126,12249.0
2025-02-19 10:00:00,433.31,436.62,433.31,436.18,61448.0,427.2246,430.4881,427.2246,430.0543,61448.0
2025-02-19 10:10:00,436.06,437.59,435.51,437.26,21703.0,429.9359,431.4445,429.3937,431.1191,21703.0
2025-02-19 10:20:00,437.03,438.0,435.2,435.45,26858.0,430.8923,431.8487,429.088,429.3345,26858.0
2025-02-19 10:30:00,435.48,436.58,435.0,435.47,22557.0,429.3641,430.4486,428.8908,429.3542,22557.0
2025-02-19 10:40:00,435.05,435.49,434.04,434.43,9104.0,428.9401,429.3739,427.9443,428.3288,9104.0
2025-02-19 10:50:00,434.49,435.3,433.67,435.0,24519.0,428.388,429.1866,427.5795,428.8908,24519.0
2025-02-19 11:00:00,435.07,435.08,434.2,434.69,17586.0,428.9598,428.9697,428.1021,428.5852,17586.0
2025-02-19 11:10:00,434.69,435.38,434.63,435.15,9433.0,428.5852,429.2655,428.526,429.0387,9433.0
2025-02-19 11:20:00,435.15,435.2,434.13,434.13,15485.0,429.0387,429.088,428.033,428.033,15485.0
2025-02-19 11:30:00,434.43,435.57,434.43,435.14,6394.0,428.3288,429.4528,428.3288,429.0289,6394.0
2025-02-19 11:40:00,435.4,436.08,435.29,435.59,4655.0,429.2852,429.9557,429.1768,429.4725,4655.0
2025-02-19 11:50:00,435.75,435.76,435.25,435.37,5038.0,429.6303,429.6402,429.1373,429.2556,5038.0
2025-02-19 12:00:00,435.27,436.0,435.2,435.62,10592.0,429.157,429.8768,429.088,429.5021,10592.0
2025-02-19 12:10:00,435.74,435.83,434.39,434.71,19433.0,429.6204,429.7092,428.2894,428.6049,19433.0
2025-02-19 12:20:00,434.92,434.93,434.34,434.38,8355.0,428.812,428.8218,428.2401,428.2795,8355.0
2025-02-19 12:30:00,434.26,435.18,434.2,434.69,7131.0,428.1612,429.0683,428.1021,428.5852,7131.0
2025-02-19 12:40:00,434.99,435.73,434.79,435.35,8516.0,428.881,429.6106,428.6838,429.2359,8516.0
2025-02-19 12:50:00,435.32,435.32,434.39,434.84,11222.0,429.2063,429.2063,428.2894,428.7331,11222.0
2025-02-19 13:00:00,435.09,435.09,434.34,434.66,10627.0,428.9796,428.9796,428.2401,428.5556,10627.0
2025-02-19 13:10:00,434.66,434.66,434.0,434.02,9268.0,428.5556,428.5556,427.9049,427.9246,9268.0
2025-02-19 13:20:00,434.19,434.19,433.47,433.73,9040.0,428.0922,428.0922,427.3823,427.6387,9040.0
2025-02-19 13:30:00,433.72,434.26,433.6,434.25,4438.0,427.6288,428.1612,427.5105,428.1514,4438.0
2025-02-19 13:40:00,434.2,434.2,433.4,433.41,16870.0,428.1021,428.1021,427.3133,427.3232,16870.0
2025-02-19 13:50:00,433.5,433.63,433.14,433.21,8033.0,427.4119,427.5401,427.0569,427.126,8033.0
2025-02-19 14:00:00,433.2,433.57,432.73,433.48,12286.0,427.1161,427.4809,426.6527,427.3922,12286.0
2025-02-19 14:10:00,433.58,434.64,433.54,434.5,16304.0,427.4908,428.5359,427.4513,428.3978,16304.0
2025-02-19 14:20:00,434.64,434.75,434.1,434.44,10741.0,428.5359,428.6443,428.0035,428.3387,10741.0
2025-02-19 14:30:00,434.36,434.64,434.13,434.37,8350.0,428.2598,428.5359,428.033,428.2697,8350.0
2025-02-19 14:40:00,434.73,435.17,432.54,434.37,90223.0,428.6246,429.0584,426.4654,428.2697,90223.0
2025-02-19 14:50:00,434.32,434.32,425.58,432.64,303985.0,428.2204,428.2204,419.6031,426.564,303985.0
2025-02-19 15:00:00,432.58,432.99,429.76,431.09,71504.0,426.5048,426.9091,423.7244,425.0357,71504.0
2025-02-19 15:10:00,431.12,431.82,429.54,429.72,22746.0,425.0653,425.7555,423.5075,423.685,22746.0
2025-02-19 15:20:00,429.72,431.41,429.71,430.92,20397.0,423.685,425.3512,423.6751,424.8681,20397.0
2025-02-19 15:30:00,431.25,432.15,430.92,431.81,24394.0,425.1935,426.0809,424.8681,425.7456,24394.0
2025-02-19 15:40:00,431.81,432.56,431.31,432.17,42164.0,425.7456,426.4851,425.2526,426.1006,42164.0
2025-02-19 15:50:00,432.17,433.69,432.16,433.1,130635.0,426.1006,427.5992,426.0907,427.0175,130635.0
2025-02-20 09:30:00,429.58,433.61,429.31,430.53,57325.0,423.5469,427.5203,423.2807,424.4836,57325.0
2025-02-20 09:40:00,430.79,434.49,429.73,434.49,18437.0,424.74,428.388,423.6948,428.388,18437.0
2025-02-20 09:50:00,434.2,435.6,433.92,434.15,33355.0,428.1021,429.4824,427.826,428.0528,33355.0
2025-02-20 10:00:00,433.96,434.63,433.4,433.71,24956.0,427.8654,428.526,427.3133,427.6189,24956.0
2025-02-20 10:10:00,434.12,434.41,433.01,433.73,25758.0,428.0232,428.3091,426.9288,427.6387,25758.0
2025-02-20 10:20:00,433.73,435.63,432.92,434.58,19291.0,427.6387,429.512,426.84,428.4767,19291.0
2025-02-20 10:30:00,434.87,438.0,434.28,434.54,16488.0,428.7627,431.8487,428.1809,428.4373,16488.0
2025-02-20 10:40:00,434.76,434.96,434.0,434.67,13278.0,428.6542,428.8514,427.9049,428.5655,13278.0
2025-02-20 10:50:00,434.69,435.17,434.16,434.74,11963.0,428.5852,429.0584,428.0626,428.6345,11963.0
2025-02-20 11:00:00,434.78,435.55,434.69,434.84,9477.0,428.6739,429.4331,428.5852,428.7331,9477.0
2025-02-20 11:10:00,434.59,435.2,433.67,433.67,11722.0,428.4866,429.088,427.5795,427.5795,11722.0
2025-02-20 11:20:00,433.6,434.07,433.36,433.63,5079.0,427.5105,427.9739,427.2739,427.5401,5079.0
2025-02-20 11:30:00,433.63,433.63,432.17,432.99,10364.0,427.5401,427.5401,426.1006,426.9091,10364.0
2025-02-20 11:40:00,432.48,433.0,432.34,432.59,4627.0,426.4062,426.9189,426.2682,426.5147,4627.0
2025-02-20 11:50:00,432.35,432.46,431.44,431.97,11777.0,426.278,426.3865,425.3808,425.9034,11777.0
2025-02-20 12:00:00,431.97,432.87,431.75,432.53,12642.0,425.9034,426.7907,425.6865,426.4555,12642.0
2025-02-20 12:10:00,432.87,432.99,432.44,432.71,6330.0,426.7907,426.9091,426.3668,426.633,6330.0
2025-02-20 12:20:00,432.8,433.59,432.7,433.21,7531.0,426.7217,427.5006,426.6231,427.126,7531.0
2025-02-20 12:30:00,433.23,433.41,432.88,433.01,5607.0,427.1457,427.3232,426.8006,426.9288,5607.0
2025-02-20 12:40:00,433.04,433.76,432.78,433.76,11493.0,426.9584,427.6682,426.702,427.6682,11493.0
2025-02-20 12:50:00,433.69,433.7,433.0,433.3,8509.0,427.5992,427.6091,426.9189,427.2147,8509.0
2025-02-20 13:00:00,433.32,433.57,432.91,433.39,13644.0,427.2344,427.4809,426.8302,427.3034,13644.0
2025-02-20 13:10:00,433.43,434.0,433.41,433.46,11990.0,427.3429,427.9049,427.3232,427.3725,11990.0
2025-02-20 13:20:00,433.53,433.71,433.18,433.31,6831.0,427.4415,427.6189,427.0964,427.2246,6831.0
2025-02-20 13:30:00,433.28,433.65,433.2,433.57,6604.0,427.195,427.5598,427.1161,427.4809,6604.0
2025-02-20 13:40:00,433.5,433.75,433.05,433.25,6724.0,427.4119,427.6584,426.9682,427.1654,6724.0
2025-02-20 13:50:00,433.25,433.5,432.86,433.23,9282.0,427.1654,427.4119,426.7809,427.1457,9282.0
2025-02-20 14:00:00,433.44,434.0,433.44,433.76,10538.0,427.3527,427.9049,427.3527,427.6682,10538.0
2025-02-20 14:10:00,433.71,434.01,433.52,433.78,9631.0,427.6189,427.9147,427.4316,427.688,9631.0
2025-02-20 14:20:00,434.0,434.0,433.24,433.56,6172.0,427.9049,427.9049,427.1555,427.4711,6172.0
2025-02-20 14:30:00,433.6,434.68,433.44,434.25,20757.0,427.5105,428.5753,427.3527,428.1514,20757.0
2025-02-20 14:40:00,434.52,434.64,433.8,434.52,14564.0,428.4176,428.5359,427.7077,428.4176,14564.0
2025-02-20 14:50:00,434.44,435.31,434.41,435.19,11953.0,428.3387,429.1965,428.3091,429.0782,11953.0
2025-02-20 15:00:00,435.04,435.2,434.56,434.71,13186.0,428.9303,429.088,428.457,428.6049,13186.0
2025-02-20 15:10:00,434.7,435.0,434.5,434.98,11147.0,428.595,428.8908,428.3978,428.8711,11147.0
2025-02-20 15:20:00,434.96,435.01,434.47,434.83,14451.0,428.8514,428.9007,428.3683,428.7232,14451.0
2025-02-20 15:30:00,435.0,435.7,434.88,435.45,21263.0,428.8908,429.581,428.7725,429.3345,21263.0
2025-02-20 15:40:00,435.56,436.32,435.41,436.32,18580.0,429.443,430.1923,429.2951,430.1923,18580.0
2025-02-20 15:50:00,436.34,436.98,435.94,436.56,55743.0,430.212,430.843,429.8176,430.4289,55743.0
2025-02-21 09:30:00,436.39,438.44,435.67,438.42,56922.0,430.2613,432.2825,429.5514,432.2628,56922.0
2025-02-21 09:40:00,438.31,439.14,437.3,437.82,24858.0,432.1543,432.9727,431.1585,431.6712,24858.0
2025-02-21 09:50:00,437.45,437.77,437.0,437.39,8580.0,431.3064,431.6219,430.8627,431.2473,8580.0
2025-02-21 10:00:00,437.0,437.59,435.84,436.97,6736.0,430.8627,431.4445,429.719,430.8332,6736.0
2025-02-21 10:10:00,436.99,437.37,436.54,436.85,4602.0,430.8529,431.2275,430.4092,430.7148,4602.0
2025-02-21 10:20:00,437.08,438.69,437.0,438.66,10312.0,430.9416,432.529,430.8627,432.4994,10312.0
2025-02-21 10:30:00,438.73,439.8,438.42,439.1,7386.0,432.5684,433.6234,432.2628,432.9332,7386.0
2025-02-21 10:40:00,438.77,439.77,438.67,439.32,11727.0,432.6079,433.5938,432.5093,433.1502,11727.0
2025-02-21 10:50:00,439.58,440.16,439.02,440.0,27887.0,433.4065,433.9784,432.8544,433.8206,27887.0
2025-02-21 11:00:00,439.95,441.19,439.95,440.89,15253.0,433.7713,434.9939,433.7713,434.6981,15253.0
2025-02-21 11:10:00,440.92,441.72,440.51,441.35,5694.0,434.7277,435.5165,434.3234,435.1516,5694.0
2025-02-21 11:20:00,441.52,441.52,440.83,441.4,10525.0,435.3193,435.3193,434.639,435.2009,10525.0
2025-02-21 11:30:00,440.99,441.39,440.37,441.02,8976.0,434.7967,435.1911,434.1854,434.8263,8976.0
2025-02-21 11:40:00,441.23,442.09,441.09,441.41,9086.0,435.0333,435.8813,434.8953,435.2108,9086.0
2025-02-21 11:50:00,441.59,441.59,440.76,441.38,4590.0,435.3883,435.3883,434.5699,435.1812,4590.0
2025-02-21 12:00:00,441.86,441.96,441.4,441.52,8681.0,435.6545,435.7531,435.2009,435.3193,8681.0
2025-02-21 12:10:00,441.39,441.84,441.0,441.31,7162.0,435.1911,435.6348,434.8066,435.1122,7162.0
2025-02-21 12:20:00,441.18,441.89,440.68,441.52,10097.0,434.984,435.6841,434.4911,435.3193,10097.0
2025-02-21 12:30:00,441.53,442.45,441.31,442.09,9822.0,435.3291,436.2362,435.1122,435.8813,9822.0
2025-02-21 12:40:00,442.21,443.17,442.0,443.17,13607.0,435.9996,436.9461,435.7925,436.9461,13607.0
2025-02-21 12:50:00,443.15,443.15,441.93,442.44,8675.0,436.9264,436.9264,435.7235,436.2263,8675.0
2025-02-21 13:00:00,442.48,443.0,441.93,441.93,9612.0,436.2658,436.7785,435.7235,435.7235,9612.0
2025-02-21 13:10:00,441.59,443.73,441.58,442.89,23928.0,435.3883,437.4982,435.3784,436.67,23928.0
2025-02-21 13:20:00,442.92,443.02,441.84,441.85,4536.0,436.6996,436.7982,435.6348,435.6446,4536.0
2025-02-21 13:30:00,441.84,441.84,440.8,441.67,7689.0,435.6348,435.6348,434.6094,435.4672,7689.0
2025-02-21 13:40:00,441.22,441.23,440.3,440.61,6764.0,435.0235,435.0333,434.1164,434.422,6764.0
2025-02-21 13:50:00,440.61,440.89,440.3,440.56,5606.0,434.422,434.6981,434.1164,434.3727,5606.0
2025-02-21 14:00:00,440.89,441.44,440.26,441.44,10175.0,434.6981,435.2404,434.077,435.2404,10175.0
2025-02-21 14:10:00,441.44,441.68,440.5,441.11,15484.0,435.2404,435.477,434.3136,434.915,15484.0
2025-02-21 14:20:00,441.31,441.32,440.37,440.37,11783.0,435.1122,435.1221,434.1854,434.1854,11783.0
2025-02-21 14:30:00,440.52,441.39,440.49,441.28,15213.0,434.3333,435.1911,434.3037,435.0826,15213.0
2025-02-21 14:40:00,441.35,441.83,441.18,441.58,8922.0,435.1516,435.6249,434.984,435.3784,8922.0
2025-02-21 14:50:00,441.38,442.64,441.38,442.4,7295.0,435.1812,436.4235,435.1812,436.1869,7295.0
2025-02-21 15:00:00,442.12,442.57,441.65,441.9,27137.0,435.9108,436.3545,435.4474,435.6939,27137.0
2025-02-21 15:10:00,441.75,442.51,441.4,441.75,11456.0,435.546,436.2954,435.2009,435.546,11456.0
2025-02-21 15:20:00,441.82,442.63,441.68,442.44,12922.0,435.615,436.4137,435.477,436.2263,12922.0
2025-02-21 15:30:00,442.25,442.53,441.75,442.32,12862.0,436.039,436.3151,435.546,436.108,12862.0
2025-02-21 15:40:00,442.31,442.58,441.56,441.71,14197.0,436.0982,436.3644,435.3587,435.5066,14197.0
2025-02-21 15:50:00,441.68,442.19,440.63,440.71,79720.0,435.477,435.9799,434.4418,434.5206,79720.0
2025-02-24 09:30:00,442.0,444.0,441.11,442.35,49898.0,435.7925,437.7644,434.915,436.1376,49898.0
2025-02-24 09:40:00,442.41,443.48,440.3,440.56,22930.0,436.1968,437.2517,434.1164,434.3727,22930.0
2025-02-24 09:50:00,440.66,443.77,439.99,443.32,17009.0,434.4713,437.5377,433.8107,437.094,17009.0
2025-02-24 10:00:00,443.24,448.0,443.24,446.75,42941.0,437.0151,441.7083,437.0151,440.4758,42941.0
2025-02-24 10:10:00,446.52,446.6,444.61,444.66,46959.0,440.249,440.3279,438.3659,438.4152,46959.0
2025-02-24 10:20:00,444.74,446.01,444.01,445.58,32803.0,438.494,439.7462,437.7743,439.3222,32803.0
2025-02-24 10:30:00,445.61,447.25,445.57,446.52,35096.0,439.3518,440.9688,439.3124,440.249,35096.0
2025-02-24 10:40:00,446.74,448.28,446.06,446.81,26712.0,440.4659,441.9843,439.7955,440.535,26712.0
2025-02-24 10:50:00,447.24,447.24,445.67,446.16,23515.0,440.9589,440.9589,439.411,439.8941,23515.0
2025-02-24 11:00:00,446.26,446.38,444.08,445.24,18354.0,439.9927,440.111,437.8433,438.987,18354.0
2025-02-24 11:10:00,445.01,446.34,444.99,445.19,11781.0,438.7602,440.0716,438.7405,438.9377,11781.0
2025-02-24 11:20:00,445.44,445.46,444.23,444.89,14374.0,439.1842,439.2039,437.9912,438.6419,14374.0
2025-02-24 11:30:00,444.92,445.44,443.76,444.12,13023.0,438.6715,439.1842,437.5278,437.8827,13023.0
2025-02-24 11:40:00,444.19,444.8,443.16,444.32,14426.0,437.9518,438.5532,436.9362,438.0799,14426.0
2025-02-24 11:50:00,443.61,445.19,443.61,444.04,12809.0,437.3799,438.9377,437.3799,437.8039,12809.0
2025-02-24 12:00:00,444.83,444.83,443.11,443.2,10000.0,438.5828,438.5828,436.8869,436.9757,10000.0
2025-02-24 12:10:00,443.14,443.55,442.27,442.5,16636.0,436.9165,437.3208,436.0587,436.2855,16636.0
2025-02-24 12:20:00,442.75,443.43,442.63,442.93,16664.0,436.532,437.2024,436.4137,436.7095,16664.0
2025-02-24 12:30:00,442.63,443.44,442.28,443.08,10651.0,436.4137,437.2123,436.0686,436.8574,10651.0
2025-02-24 12:40:00,443.09,443.44,442.71,442.74,7637.0,436.8672,437.2123,436.4925,436.5221,7637.0
2025-02-24 12:50:00,442.71,442.75,441.04,441.35,16427.0,436.4925,436.532,434.846,435.1516,16427.0
2025-02-24 13:00:00,441.36,441.48,440.2,440.75,19952.0,435.1615,435.2798,434.0178,434.5601,19952.0
2025-02-24 13:10:00,440.66,440.86,440.23,440.65,10937.0,434.4713,434.6685,434.0474,434.4615,10937.0
2025-02-24 13:20:00,440.85,441.29,440.61,440.98,15304.0,434.6587,435.0925,434.422,434.7868,15304.0
2025-02-24 13:30:00,441.14,441.14,439.76,440.23,25471.0,434.9446,434.9446,433.584,434.0474,25471.0
2025-02-24 13:40:00,440.3,440.39,439.44,439.51,18330.0,434.1164,434.2051,433.2685,433.3375,18330.0
2025-02-24 13:50:00,439.77,440.92,439.54,440.3,7463.0,433.5938,434.7277,433.3671,434.1164,7463.0
2025-02-24 14:00:00,440.5,440.75,440.07,440.22,5326.0,434.3136,434.5601,433.8896,434.0375,5326.0
2025-02-24 14:10:00,440.44,440.45,439.59,440.06,7254.0,434.2544,434.2643,433.4164,433.8798,7254.0
2025-02-24 14:20:00,440.06,440.45,439.73,440.26,11724.0,433.8798,434.2643,433.5544,434.077,11724.0
2025-02-24 14:30:00,440.45,441.32,440.16,440.6,20085.0,434.2643,435.1221,433.9784,434.4122,20085.0
2025-02-24 14:40:00,440.6,440.66,440.15,440.31,9728.0,434.4122,434.4713,433.9685,434.1263,9728.0
2025-02-24 14:50:00,440.17,440.65,439.83,440.31,19928.0,433.9882,434.4615,433.653,434.1263,19928.0
2025-02-24 15:00:00,440.31,440.5,438.54,439.34,17754.0,434.1263,434.3136,432.3811,433.1699,17754.0
2025-02-24 15:10:00,439.23,440.07,439.0,440.07,22570.0,433.0614,433.8896,432.8347,433.8896,22570.0
2025-02-24 15:20:00,440.08,440.36,439.66,439.76,15866.0,433.8995,434.1756,433.4854,433.584,15866.0
2025-02-24 15:30:00,439.81,440.49,439.5,440.06,34229.0,433.6333,434.3037,433.3276,433.8798,34229.0
2025-02-24 15:40:00,440.06,440.98,439.79,440.31,25612.0,433.8798,434.7868,433.6136,434.1263,25612.0
2025-02-24 15:50:00,440.56,440.57,438.64,440.28,83385.0,434.3727,434.3826,432.4797,434.0967,83385.0
2025-02-25 09:30:00,441.75,447.16,441.0,446.68,38482.0,435.546,440.8801,434.8066,440.4068,38482.0
2025-02-25 09:40:00,446.8,446.99,444.94,445.19,16193.0,440.5251,440.7124,438.6912,438.9377,16193.0
2025-02-25 09:50:00,445.28,446.5,444.8,445.41,27586.0,439.0265,440.2293,438.5532,439.1546,27586.0
2025-02-25 10:00:00,445.36,447.83,444.19,447.74,29452.0,439.1053,441.5406,437.9518,441.4519,29452.0
2025-02-25 10:10:00,447.85,448.65,446.96,447.83,18067.0,441.5604,442.3491,440.6829,441.5406,18067.0
2025-02-25 10:20:00,447.63,448.1,446.45,447.17,22098.0,441.3435,441.8068,440.18,440.8899,22098.0
2025-02-25 10:30:00,446.88,448.33,446.44,447.44,10412.0,440.604,442.0336,440.1702,441.1561,10412.0
2025-02-25 10:40:00,447.62,448.65,447.28,447.69,15119.0,441.3336,442.3491,440.9984,441.4026,15119.0
2025-02-25 10:50:00,447.69,448.9,447.36,448.58,15361.0,441.4026,442.5956,441.0772,442.2801,15361.0
2025-02-25 11:00:00,448.6,449.19,447.02,448.86,23785.0,442.2998,442.8815,440.742,442.5562,23785.0
2025-02-25 11:10:00,449.05,450.83,448.93,450.33,38529.0,442.7435,444.4985,442.6252,444.0055,38529.0
2025-02-25 11:20:00,450.29,451.59,449.76,450.86,28213.0,443.9661,445.2478,443.4435,444.5281,28213.0
2025-02-25 11:30:00,450.79,451.67,450.37,451.25,17736.0,444.4591,445.3267,444.045,444.9126,17736.0
2025-02-25 11:40:00,451.27,451.27,450.5,450.72,21256.0,444.9323,444.9323,444.1731,444.3901,21256.0
2025-02-25 11:50:00,450.63,450.81,449.0,449.59,10002.0,444.3013,444.4788,442.6942,443.2759,10002.0
2025-02-25 12:00:00,449.71,449.71,447.92,448.41,8573.0,443.3942,443.3942,441.6294,442.1125,8573.0
2025-02-25 12:10:00,448.31,449.68,448.16,449.57,8983.0,442.0139,443.3647,441.866,443.2562,8983.0
2025-02-25 12:20:00,449.65,450.08,449.15,449.15,5597.0,443.3351,443.759,442.8421,442.8421,5597.0
2025-02-25 12:30:00,449.38,450.29,449.24,449.68,11248.0,443.0689,443.9661,442.9308,443.3647,11248.0
2025-02-25 12:40:00,449.4,450.01,449.23,449.5,11707.0,443.0886,443.69,442.921,443.1872,11707.0
2025-02-25 12:50:00,449.5,449.87,448.82,449.6,8902.0,443.1872,443.552,442.5167,443.2858,8902.0
2025-02-25 13:00:00,449.3,449.61,448.8,448.94,3334.0,442.99,443.2956,442.497,442.6351,3334.0
2025-02-25 13:10:00,449.12,449.12,447.57,447.77,7079.0,442.8125,442.8125,441.2843,441.4815,7079.0
2025-02-25 13:20:00,447.64,448.2,447.59,447.96,11097.0,441.3533,441.9054,441.304,441.6688,11097.0
2025-02-25 13:30:00,447.9,448.98,447.9,448.73,6539.0,441.6097,442.6745,441.6097,442.428,6539.0
2025-02-25 13:40:00,449.14,449.14,448.21,448.96,7932.0,442.8322,442.8322,441.9153,442.6548,7932.0
2025-02-25 13:50:00,448.6,448.6,447.73,447.91,7499.0,442.2998,442.2998,441.442,441.6195,7499.0
2025-02-25 14:00:00,447.89,448.35,447.78,447.9,9990.0,441.5998,442.0533,441.4913,441.6097,9990.0
2025-02-25 14:10:00,448.03,448.37,447.39,447.76,9850.0,441.7378,442.0731,441.1068,441.4716,9850.0
2025-02-25 14:20:00,447.76,447.92,447.16,447.17,8809.0,441.4716,441.6294,440.8801,440.8899,8809.0
2025-02-25 14:30:00,447.37,447.59,447.06,447.47,22155.0,441.0871,441.304,440.7815,441.1857,22155.0
2025-02-25 14:40:00,447.47,448.37,447.46,448.25,15094.0,441.1857,442.0731,441.1758,441.9547,15094.0
2025-02-25 14:50:00,448.17,448.95,448.04,448.77,16945.0,441.8759,442.6449,441.7477,442.4674,16945.0
2025-02-25 15:00:00,448.68,449.22,447.23,447.31,13325.0,442.3787,442.9111,440.9491,441.0279,13325.0
2025-02-25 15:10:00,447.04,447.62,446.45,447.46,16265.0,440.7617,441.3336,440.18,441.1758,16265.0
2025-02-25 15:20:00,447.51,448.25,447.43,447.6,19185.0,441.2251,441.9547,441.1463,441.3139,19185.0
2025-02-25 15:30:00,447.48,447.48,446.14,446.14,18158.0,441.1956,441.1956,439.8744,439.8744,18158.0
2025-02-25 15:40:00,446.19,447.16,445.58,447.16,24714.0,439.9237,440.8801,439.3222,440.8801,24714.0
2025-02-25 15:50:00,447.36,448.86,446.99,448.63,100795.0,441.0772,442.5562,440.7124,442.3294,100795.0
2025-02-26 09:30:00,445.83,448.0,441.75,442.99,67302.0,439.5687,441.7083,435.546,436.7686,67302.0
2025-02-26 09:40:00,442.55,445.46,442.43,445.0,25566.0,436.3348,439.2039,436.2165,438.7504,25566.0
2025-02-26 09:50:00,444.78,445.66,443.9,444.89,20737.0,438.5335,439.4011,437.6658,438.6419,20737.0
2025-02-26 10:00:00,444.52,445.76,444.34,445.46,11414.0,438.2771,439.4997,438.0997,439.2039,11414.0
2025-02-26 10:10:00,445.7,445.7,444.25,445.23,12443.0,439.4406,439.4406,438.0109,438.9772,12443.0
2025-02-26 10:20:00,445.17,446.43,444.77,445.48,10293.0,438.918,440.1603,438.5236,439.2236,10293.0
2025-02-26 10:30:00,446.48,446.71,444.81,444.81,7523.0,440.2096,440.4364,438.5631,438.5631,7523.0
2025-02-26 10:40:00,444.85,446.02,444.85,445.38,11570.0,438.6025,439.7561,438.6025,439.125,11570.0
2025-02-26 10:50:00,445.7,446.26,445.43,445.94,5721.0,439.4406,439.9927,439.1743,439.6772,5721.0
2025-02-26 11:00:00,445.61,446.02,444.91,445.55,8947.0,439.3518,439.7561,438.6617,439.2927,8947.0
2025-02-26 11:10:00,445.7,446.48,445.3,446.48,5812.0,439.4406,440.2096,439.0462,440.2096,5812.0
2025-02-26 11:20:00,445.9,446.45,445.44,445.75,13414.0,439.6377,440.18,439.1842,439.4899,13414.0
2025-02-26 11:30:00,445.64,445.7,444.7,445.51,13885.0,439.3814,439.4406,438.4546,439.2532,13885.0
2025-02-26 11:40:00,445.52,445.66,444.07,444.36,12170.0,439.2631,439.4011,437.8334,438.1194,12170.0
2025-02-26 11:50:00,444.26,444.45,443.14,443.2,13396.0,438.0208,438.2081,436.9165,436.9757,13396.0
2025-02-26 12:00:00,443.08,443.22,442.5,442.52,11364.0,436.8574,436.9954,436.2855,436.3052,11364.0
2025-02-26 12:10:00,442.53,443.79,442.53,443.5,9282.0,436.3151,437.5574,436.3151,437.2715,9282.0
2025-02-26 12:20:00,443.5,443.52,442.94,443.48,8517.0,437.2715,437.2912,436.7193,437.2517,8517.0
2025-02-26 12:30:00,443.28,443.5,442.14,442.67,12190.0,437.0545,437.2715,435.9306,436.4531,12190.0
2025-02-26 12:40:00,442.41,442.5,441.65,441.86,14248.0,436.1968,436.2855,435.4474,435.6545,14248.0
2025-02-26 12:50:00,441.7,441.71,440.67,441.01,9814.0,435.4967,435.5066,434.4812,434.8164,9814.0
2025-02-26 13:00:00,441.11,441.31,440.58,440.59,11049.0,434.915,435.1122,434.3925,434.4023,11049.0
2025-02-26 13:10:00,440.55,440.66,439.38,439.84,18465.0,434.3629,434.4713,433.2093,433.6629,18465.0
2025-02-26 13:20:00,439.69,440.0,439.34,439.53,10624.0,433.515,433.8206,433.1699,433.3572,10624.0
2025-02-26 13:30:00,439.46,441.03,439.46,440.99,19109.0,433.2882,434.8361,433.2882,434.7967,19109.0
2025-02-26 13:40:00,441.13,441.2,440.66,440.71,9368.0,434.9347,435.0038,434.4713,434.5206,9368.0
2025-02-26 13:50:00,440.7,441.57,440.69,441.36,7771.0,434.5108,435.3686,434.5009,435.1615,7771.0
2025-02-26 14:00:00,441.26,441.52,440.96,441.05,6943.0,435.0629,435.3193,434.7671,434.8559,6943.0
2025-02-26 14:10:00,441.15,441.42,440.76,440.93,12821.0,434.9545,435.2207,434.5699,434.7375,12821.0
2025-02-26 14:20:00,441.0,442.72,440.92,442.72,9080.0,434.8066,436.5024,434.7277,436.5024,9080.0
2025-02-26 14:30:00,442.46,442.93,442.06,442.36,12540.0,436.2461,436.7095,435.8517,436.1475,12540.0
2025-02-26 14:40:00,442.36,443.15,442.09,442.62,15251.0,436.1475,436.9264,435.8813,436.4038,15251.0
2025-02-26 14:50:00,442.6,443.0,442.54,442.68,12083.0,436.3841,436.7785,436.3249,436.463,12083.0
2025-02-26 15:00:00,442.73,442.91,441.82,442.72,14231.0,436.5123,436.6897,435.615,436.5024,14231.0
2025-02-26 15:10:00,442.39,442.75,442.15,442.5,20535.0,436.177,436.532,435.9404,436.2855,20535.0
2025-02-26 15:20:00,442.61,443.07,442.5,442.75,12934.0,436.394,436.8475,436.2855,436.532,12934.0
2025-02-26 15:30:00,442.72,442.84,441.93,441.93,17784.0,436.5024,436.6207,435.7235,435.7235,17784.0
2025-02-26 15:40:00,441.82,442.72,441.5,441.6,27717.0,435.615,436.5024,435.2995,435.3981,27717.0
2025-02-26 15:50:00,441.65,442.51,441.07,441.38,53312.0,435.4474,436.2954,434.8756,435.1812,53312.0
2025-02-27 09:30:00,442.19,444.57,441.45,444.43,84994.0,435.9799,438.3264,435.2502,438.1884,84994.0
2025-02-27 09:40:00,444.43,445.59,443.71,443.9,23973.0,438.1884,439.3321,437.4785,437.6658,23973.0
2025-02-27 09:50:00,443.9,445.54,442.96,444.97,10257.0,437.6658,439.2828,436.739,438.7208,10257.0
2025-02-27 10:00:00,444.2,444.28,442.4,443.59,18541.0,437.9616,438.0405,436.1869,437.3602,18541.0
2025-02-27 10:10:00,443.59,444.37,442.99,443.68,28565.0,437.3602,438.1292,436.7686,437.4489,28565.0
2025-02-27 10:20:00,444.32,446.14,444.08,445.17,22990.0,438.0799,439.8744,437.8433,438.918,22990.0
2025-02-27 10:30:00,445.37,445.51,444.39,445.19,9435.0,439.1152,439.2532,438.149,438.9377,9435.0
2025-02-27 10:40:00,444.89,445.67,444.74,445.67,22031.0,438.6419,439.411,438.494,439.411,22031.0
2025-02-27 10:50:00,445.2,446.18,445.2,445.94,20764.0,438.9476,439.9138,438.9476,439.6772,20764.0
2025-02-27 11:00:00,445.98,446.17,444.92,445.24,8345.0,439.7166,439.904,438.6715,438.987,8345.0
2025-02-27 11:10:00,445.01,445.65,444.84,445.27,9790.0,438.7602,439.3913,438.5926,439.0166,9790.0
2025-02-27 11:20:00,445.42,445.45,444.46,444.59,7678.0,439.1645,439.1941,438.218,438.3461,7678.0
2025-02-27 11:30:00,444.74,445.0,444.54,444.54,8654.0,438.494,438.7504,438.2968,438.2968,8654.0
2025-02-27 11:40:00,444.49,444.77,443.87,444.0,6322.0,438.2475,438.5236,437.6363,437.7644,6322.0
2025-02-27 11:50:00,443.88,444.17,443.55,443.55,8458.0,437.6461,437.932,437.3208,437.3208,8458.0
2025-02-27 12:00:00,443.73,443.87,442.76,442.76,9122.0,437.4982,437.6363,436.5418,436.5418,9122.0
2025-02-27 12:10:00,442.98,443.54,442.76,443.51,9205.0,436.7588,437.3109,436.5418,437.2813,9205.0
2025-02-27 12:20:00,443.52,445.29,443.35,445.29,4460.0,437.2912,439.0363,437.1236,439.0363,4460.0
2025-02-27 12:30:00,445.39,445.83,444.96,445.72,11261.0,439.1349,439.5687,438.7109,439.4603,11261.0
2025-02-27 12:40:00,445.85,446.17,445.08,445.09,6374.0,439.5884,439.904,438.8293,438.8391,6374.0
2025-02-27 12:50:00,445.48,445.79,444.76,445.77,6035.0,439.2236,439.5293,438.5138,439.5096,6035.0
2025-02-27 13:00:00,445.79,446.01,445.45,445.67,5529.0,439.5293,439.7462,439.1941,439.411,5529.0
2025-02-27 13:10:00,445.68,446.1,445.54,445.94,5101.0,439.4208,439.8349,439.2828,439.6772,5101.0
2025-02-27 13:20:00,445.88,446.24,445.58,445.7,5612.0,439.618,439.973,439.3222,439.4406,5612.0
2025-02-27 13:30:00,445.91,445.92,444.85,445.35,8353.0,439.6476,439.6575,438.6025,439.0955,8353.0
2025-02-27 13:40:00,445.2,445.61,445.0,445.4,3752.0,438.9476,439.3518,438.7504,439.1448,3752.0
2025-02-27 13:50:00,445.24,446.2,445.24,445.76,8399.0,438.987,439.9335,438.987,439.4997,8399.0
2025-02-27 14:00:00,445.85,446.31,445.61,446.25,6183.0,439.5884,440.042,439.3518,439.9828,6183.0
2025-02-27 14:10:00,446.26,446.27,445.9,446.27,3001.0,439.9927,440.0026,439.6377,440.0026,3001.0
2025-02-27 14:20:00,446.27,446.48,445.68,446.05,5738.0,440.0026,440.2096,439.4208,439.7856,5738.0
2025-02-27 14:30:00,445.78,445.99,445.52,445.72,15457.0,439.5194,439.7265,439.2631,439.4603,15457.0
2025-02-27 14:40:00,445.86,445.98,445.58,445.71,7965.0,439.5983,439.7166,439.3222,439.4504,7965.0
2025-02-27 14:50:00,445.61,446.14,445.6,445.92,12579.0,439.3518,439.8744,439.342,439.6575,12579.0
2025-02-27 15:00:00,445.56,446.06,445.01,445.43,11398.0,439.3025,439.7955,438.7602,439.1743,11398.0
2025-02-27 15:10:00,445.37,446.43,445.35,446.43,11772.0,439.1152,440.1603,439.0955,440.1603,11772.0
2025-02-27 15:20:00,446.33,446.56,445.35,445.35,24931.0,440.0617,440.2885,439.0955,439.0955,24931.0
2025-02-27 15:30:00,445.35,446.53,445.35,446.13,19920.0,439.0955,440.2589,439.0955,439.8645,19920.0
2025-02-27 15:40:00,446.27,447.0,446.05,446.92,37935.0,440.0026,440.7223,439.7856,440.6434,37935.0
2025-02-27 15:50:00,446.98,447.08,446.01,446.45,75594.0,440.7026,440.8012,439.7462,440.18,75594.0
2025-02-28 09:30:00,447.0,450.68,446.56,447.79,42413.0,440.7223,444.3506,440.2885,441.5012,42413.0
2025-02-28 09:40:00,448.14,448.63,445.83,446.47,13488.0,441.8463,442.3294,439.5687,440.1997,13488.0
2025-02-28 09:50:00,446.43,448.14,446.16,448.14,15909.0,440.1603,441.8463,439.8941,441.8463,15909.0
2025-02-28 10:00:00,448.33,448.56,447.34,447.54,19926.0,442.0336,442.2604,441.0575,441.2547,19926.0
2025-02-28 10:10:00,447.75,448.4,446.66,447.02,9178.0,441.4618,442.1026,440.3871,440.742,9178.0
2025-02-28 10:20:00,446.88,447.74,446.59,446.59,4199.0,440.604,441.4519,440.3181,440.3181,4199.0
2025-02-28 10:30:00,446.58,447.56,446.25,447.56,11034.0,440.3082,441.2744,439.9828,441.2744,11034.0
2025-02-28 10:40:00,447.44,447.61,446.95,447.05,5440.0,441.1561,441.3237,440.673,440.7716,5440.0
2025-02-28 10:50:00,447.05,447.85,446.98,447.7,14552.0,440.7716,441.5604,440.7026,441.4125,14552.0
2025-02-28 11:00:00,447.8,447.89,446.74,447.67,17742.0,441.5111,441.5998,440.4659,441.3829,17742.0
2025-02-28 11:10:00,447.75,448.34,447.39,447.48,12490.0,441.4618,442.0435,441.1068,441.1956,12490.0
2025-02-28 11:20:00,447.46,447.47,446.56,446.66,7403.0,441.1758,441.1857,440.2885,440.3871,7403.0
2025-02-28 11:30:00,446.67,447.12,446.46,446.97,3409.0,440.3969,440.8406,440.1899,440.6927,3409.0
2025-02-28 11:40:00,446.81,448.11,446.62,447.99,4609.0,440.535,441.8167,440.3476,441.6984,4609.0
2025-02-28 11:50:00,448.0,448.01,447.42,447.42,5518.0,441.7083,441.7181,441.1364,441.1364,5518.0
2025-02-28 12:00:00,447.57,447.74,447.11,447.29,8467.0,441.2843,441.4519,440.8308,441.0082,8467.0
2025-02-28 12:10:00,447.17,447.59,447.15,447.51,3243.0,440.8899,441.304,440.8702,441.2251,3243.0
2025-02-28 12:20:00,447.48,447.48,446.71,446.71,3058.0,441.1956,441.1956,440.4364,440.4364,3058.0
2025-02-28 12:30:00,446.88,446.88,445.69,446.11,6212.0,440.604,440.604,439.4307,439.8448,6212.0
2025-02-28 12:40:00,446.06,446.07,445.19,445.75,5680.0,439.7955,439.8054,438.9377,439.4899,5680.0
2025-02-28 12:50:00,445.73,446.77,445.71,446.13,12176.0,439.4701,440.4955,439.4504,439.8645,12176.0
2025-02-28 13:00:00,446.52,446.75,446.13,446.51,3305.0,440.249,440.4758,439.8645,440.2392,3305.0
2025-02-28 13:10:00,446.25,446.7,445.24,445.46,10753.0,439.9828,440.4265,438.987,439.2039,10753.0
2025-02-28 13:20:00,445.24,445.77,445.03,445.71,12591.0,438.987,439.5096,438.78,439.4504,12591.0
2025-02-28 13:30:00,445.57,446.54,445.49,446.54,5066.0,439.3124,440.2688,439.2335,440.2688,5066.0
2025-02-28 13:40:00,446.67,446.69,446.13,446.4,6348.0,440.3969,440.4167,439.8645,440.1307,6348.0
2025-02-28 13:50:00,446.42,447.0,445.53,445.53,10250.0,440.1504,440.7223,439.2729,439.2729,10250.0
2025-02-28 14:00:00,445.82,446.66,445.82,446.46,4402.0,439.5589,440.3871,439.5589,440.1899,4402.0
2025-02-28 14:10:00,446.52,446.58,446.19,446.53,5144.0,440.249,440.3082,439.9237,440.2589,5144.0
2025-02-28 14:20:00,446.5,447.07,446.19,446.98,7573.0,440.2293,440.7913,439.9237,440.7026,7573.0
2025-02-28 14:30:00,446.93,447.4,446.92,447.21,3550.0,440.6533,441.1167,440.6434,440.9293,3550.0
2025-02-28 14:40:00,447.36,447.79,447.05,447.59,4523.0,441.0772,441.5012,440.7716,441.304,4523.0
2025-02-28 14:50:00,447.6,447.93,447.45,447.63,11531.0,441.3139,441.6392,441.166,441.3435,11531.0
2025-02-28 15:00:00,447.78,448.35,447.78,447.85,6961.0,441.4913,442.0533,441.4913,441.5604,6961.0
2025-02-28 15:10:00,447.89,448.2,447.8,448.05,7957.0,441.5998,441.9054,441.5111,441.7576,7957.0
2025-02-28 15:20:00,448.1,448.62,448.04,448.59,21137.0,441.8068,442.3195,441.7477,442.29,21137.0
2025-02-28 15:30:00,448.43,448.74,447.84,448.29,9247.0,442.1322,442.4379,441.5505,441.9942,9247.0
2025-02-28 15:40:00,448.41,449.28,448.17,448.9,14043.0,442.1125,442.9703,441.8759,442.5956,14043.0
2025-02-28 15:50:00,449.01,450.8,448.16,450.28,87358.0,442.7041,444.4689,441.866,443.9562,87358.0
2025-03-03 09:30:00,452.87,454.43,450.36,452.33,82297.0,449.7702,451.3195,447.2774,449.2339,82297.0
2025-03-03 09:40:00,452.18,453.25,450.0,450.31,20137.0,449.0849,450.1476,446.9199,447.2277,20137.0
2025-03-03 09:50:00,450.43,453.11,450.23,452.15,19651.0,447.3469,450.0086,447.1483,449.0551,19651.0
2025-03-03 10:00:00,451.55,452.51,449.3,450.4,21268.0,448.4592,449.4127,446.2246,447.3171,21268.0
2025-03-03 10:10:00,450.65,450.65,448.83,450.36,17765.0,447.5654,447.5654,445.7579,447.2774,17765.0
2025-03-03 10:20:00,450.35,450.62,449.33,449.5,14780.0,447.2675,447.5356,446.2544,446.4233,14780.0
2025-03-03 10:30:00,449.46,452.0,449.45,451.61,12811.0,446.3836,448.9062,446.3736,448.5188,12811.0
2025-03-03 10:40:00,451.54,453.33,451.5,452.4,17524.0,448.4493,450.2271,448.4096,449.3034,17524.0
2025-03-03 10:50:00,452.48,453.63,452.48,453.37,9541.0,449.3829,450.525,449.3829,450.2668,9541.0
2025-03-03 11:00:00,453.37,453.37,452.4,452.65,9779.0,450.2668,450.2668,449.3034,449.5517,9779.0
2025-03-03 11:10:00,452.66,453.03,452.08,452.08,6045.0,449.5616,449.9291,448.9856,448.9856,6045.0
2025-03-03 11:20:00,452.65,452.74,450.82,451.17,9584.0,449.5517,449.6411,447.7342,448.0818,9584.0
2025-03-03 11:30:00,451.34,452.0,450.85,450.89,13052.0,448.2507,448.9062,447.764,447.8038,13052.0
2025-03-03 11:40:00,451.22,451.47,450.25,451.44,18606.0,448.1315,448.3798,447.1681,448.35,18606.0
2025-03-03 11:50:00,451.26,452.0,451.17,451.92,4276.0,448.1712,448.9062,448.0818,448.8267,4276.0
2025-03-03 12:00:00,451.98,452.67,451.52,452.43,8379.0,448.8863,449.5716,448.4294,449.3332,8379.0
2025-03-03 12:10:00,452.58,453.42,452.56,453.25,7260.0,449.4822,450.3164,449.4623,450.1476,7260.0
2025-03-03 12:20:00,453.17,453.81,452.82,452.92,10906.0,450.0682,450.7038,449.7206,449.8199,10906.0
2025-03-03 12:30:00,453.12,453.27,452.8,453.15,6360.0,450.0185,450.1675,449.7007,450.0483,6360.0
2025-03-03 12:40:00,453.13,453.15,452.08,452.51,6867.0,450.0284,450.0483,448.9856,449.4127,6867.0
2025-03-03 12:50:00,452.36,452.39,451.33,451.64,9814.0,449.2637,449.2935,448.2408,448.5486,9814.0
2025-03-03 13:00:00,451.39,451.62,450.51,450.89,8741.0,448.3003,448.5288,447.4264,447.8038,8741.0
2025-03-03 13:10:00,451.09,451.13,450.27,450.73,8766.0,448.0024,448.0421,447.188,447.6449,8766.0
2025-03-03 13:20:00,450.64,450.91,449.81,450.53,14527.0,447.5555,447.8236,446.7312,447.4462,14527.0
2025-03-03 13:30:00,450.75,451.26,449.66,450.74,9944.0,447.6647,448.1712,446.5822,447.6548,9944.0
2025-03-03 13:40:00,450.45,451.2,450.29,450.84,4957.0,447.3668,448.1116,447.2079,447.7541,4957.0
2025-03-03 13:50:00,450.31,450.66,450.03,450.4,7019.0,447.2277,447.5753,446.9496,447.3171,7019.0
2025-03-03 14:00:00,450.34,450.34,450.03,450.27,4739.0,447.2575,447.2575,446.9496,447.188,4739.0
2025-03-03 14:10:00,450.42,451.24,450.37,450.88,10679.0,447.337,448.1514,447.2873,447.7938,10679.0
2025-03-03 14:20:00,451.05,451.12,450.34,451.03,5832.0,447.9627,448.0322,447.2575,447.9428,5832.0
2025-03-03 14:30:00,451.18,451.8,451.14,451.59,10595.0,448.0918,448.7075,448.0521,448.499,10595.0
2025-03-03 14:40:00,451.69,452.01,451.55,451.86,7211.0,448.5983,448.9161,448.4592,448.7671,7211.0
2025-03-03 14:50:00,451.81,452.22,451.61,451.73,10136.0,448.7175,449.1247,448.5188,448.638,10136.0
2025-03-03 15:00:00,451.73,451.73,450.92,451.29,9175.0,448.638,448.638,447.8336,448.201,9175.0
2025-03-03 15:10:00,451.24,451.42,450.64,451.05,11444.0,448.1514,448.3301,447.5555,447.9627,11444.0
2025-03-03 15:20:00,451.22,451.97,450.71,450.71,18586.0,448.1315,448.8764,447.625,447.625,18586.0
2025-03-03 15:30:00,450.4,451.11,449.5,449.93,16006.0,447.3171,448.0223,446.4233,446.8503,16006.0
2025-03-03 15:40:00,449.93,451.99,449.55,451.28,20777.0,446.8503,448.8962,446.4729,448.1911,20777.0
2025-03-03 15:50:00,451.13,452.0,450.45,451.95,83445.0,448.0421,448.9062,447.3668,448.8565,83445.0
2025-03-04 09:30:00,450.78,458.0,450.5,457.9,62403.0,447.6945,454.8651,447.4164,454.7658,62403.0
2025-03-04 09:40:00,457.52,461.5,457.04,458.77,64566.0,454.3884,458.3411,453.9117,455.6298,64566.0
2025-03-04 09:50:00,458.0,459.99,457.05,458.31,28238.0,454.8651,456.8415,453.9216,455.173,28238.0
2025-03-04 10:00:00,458.72,461.6,457.25,461.4,50082.0,455.5802,458.4405,454.1202,458.2418,50082.0
2025-03-04 10:10:00,461.5,462.09,460.83,461.29,39495.0,458.3411,458.9271,457.6757,458.1326,39495.0
2025-03-04 10:20:00,461.59,463.74,461.25,462.41,51214.0,458.4305,460.5658,458.0929,459.2449,51214.0
2025-03-04 10:30:00,462.56,463.19,460.67,461.55,42905.0,459.3939,460.0196,457.5168,458.3908,42905.0
2025-03-04 10:40:00,461.2,461.79,457.64,457.64,19099.0,458.0432,458.6292,454.5076,454.5076,19099.0
2025-03-04 10:50:00,457.38,458.41,455.5,458.41,28839.0,454.2493,455.2723,452.3822,455.2723,28839.0
2025-03-04 11:00:00,458.01,458.98,457.6,458.65,19665.0,454.875,455.8384,454.4678,455.5106,19665.0
2025-03-04 11:10:00,458.14,458.84,456.92,457.47,14833.0,455.0041,455.6993,453.7925,454.3387,14833.0
2025-03-04 11:20:00,457.49,457.78,456.16,457.68,16551.0,454.3586,454.6466,453.0377,454.5473,16551.0
2025-03-04 11:30:00,457.47,457.57,454.85,455.06,12172.0,454.3387,454.438,451.7367,451.9452,12172.0
2025-03-04 11:40:00,455.24,456.59,454.76,455.5,16051.0,452.124,453.4647,451.6473,452.3822,16051.0
2025-03-04 11:50:00,455.52,456.24,455.47,456.06,8526.0,452.4021,453.1171,452.3524,452.9384,8526.0
2025-03-04 12:00:00,455.92,456.99,455.89,456.14,11838.0,452.7993,453.862,452.7695,453.0178,11838.0
2025-03-04 12:10:00,456.17,456.3,455.02,456.22,9746.0,453.0476,453.1767,451.9055,453.0973,9746.0
2025-03-04 12:20:00,456.05,456.97,455.07,455.5,11424.0,452.9284,453.8421,451.9552,452.3822,11424.0
2025-03-04 12:30:00,455.42,455.42,454.12,454.62,6601.0,452.3028,452.3028,451.0117,451.5082,6601.0
2025-03-04 12:40:00,454.9,455.0,453.04,453.04,16718.0,451.7863,451.8856,449.939,449.939,16718.0
2025-03-04 12:50:00,452.89,453.74,452.33,453.49,15262.0,449.7901,450.6343,449.2339,450.386,15262.0
2025-03-04 13:00:00,453.15,453.99,452.58,453.98,7025.0,450.0483,450.8825,449.4822,450.8726,7025.0
2025-03-04 13:10:00,453.7,454.51,453.41,454.25,6297.0,450.5945,451.399,450.3065,451.1408,6297.0
2025-03-04 13:20:00,454.25,454.47,453.82,454.35,7897.0,451.1408,451.3593,450.7137,451.2401,7897.0
2025-03-04 13:30:00,454.34,454.39,453.76,454.1,8164.0,451.2301,451.2798,450.6541,450.9918,8164.0
2025-03-04 13:40:00,454.48,454.98,453.95,454.07,8785.0,451.3692,451.8658,450.8428,450.962,8785.0
2025-03-04 13:50:00,454.41,454.61,454.0,454.1,9875.0,451.2997,451.4983,450.8925,450.9918,9875.0
2025-03-04 14:00:00,453.82,455.56,453.82,455.48,11789.0,450.7137,452.4418,450.7137,452.3623,11789.0
2025-03-04 14:10:00,455.33,456.27,454.84,456.25,17006.0,452.2134,453.1469,451.7267,453.1271,17006.0
2025-03-04 14:20:00,456.23,456.61,455.21,455.47,22825.0,453.1072,453.4846,452.0942,452.3524,22825.0
2025-03-04 14:30:00,455.64,457.57,455.64,457.25,18322.0,452.5212,454.438,452.5212,454.1202,18322.0
2025-03-04 14:40:00,457.36,458.36,456.89,458.36,18322.0,454.2295,455.2226,453.7627,455.2226,18322.0
2025-03-04 14:50:00,458.38,459.06,458.2,458.39,16121.0,455.2425,455.9178,455.0637,455.2524,16121.0
2025-03-04 15:00:00,458.15,458.54,456.44,456.45,16726.0,455.0141,455.4014,453.3158,453.3257,16726.0
2025-03-04 15:10:00,456.57,456.65,455.12,456.43,22077.0,453.4449,453.5243,452.0048,453.3058,22077.0
2025-03-04 15:20:00,456.43,456.84,455.85,456.02,7976.0,453.3058,453.713,452.7298,452.8986,7976.0
2025-03-04 15:30:00,456.02,456.02,453.38,453.81,25348.0,452.8986,452.8986,450.2767,450.7038,25348.0
2025-03-04 15:40:00,453.63,454.2,452.15,452.69,36971.0,450.525,451.0911,449.0551,449.5914,36971.0
2025-03-04 15:50:00,451.94,452.83,448.49,448.95,165754.0,448.8466,449.7305,445.4202,445.877,165754.0
2025-03-05 09:30:00,451.13,454.66,449.37,454.0,45824.0,448.0421,451.548,446.2942,450.8925,45824.0
2025-03-05 09:40:00,454.39,454.65,451.68,454.3,9100.0,451.2798,451.538,448.5884,451.1904,9100.0
2025-03-05 09:50:00,453.95,454.87,453.43,454.28,9512.0,450.8428,451.7565,450.3264,451.1706,9512.0
2025-03-05 10:00:00,454.86,455.73,453.55,454.9,15021.0,451.7466,452.6106,450.4456,451.7863,15021.0
2025-03-05 10:10:00,455.03,455.04,453.21,454.32,19777.0,451.9154,451.9254,450.1079,451.2103,19777.0
2025-03-05 10:20:00,454.3,454.79,453.36,453.95,35232.0,451.1904,451.6771,450.2569,450.8428,35232.0
2025-03-05 10:30:00,453.88,454.67,453.69,454.39,16329.0,450.7733,451.5579,450.5846,451.2798,16329.0
2025-03-05 10:40:00,454.75,454.75,453.38,454.56,14411.0,451.6373,451.6373,450.2767,451.4486,14411.0
2025-03-05 10:50:00,454.31,454.57,453.51,454.42,10431.0,451.2004,451.4586,450.4058,451.3096,10431.0
2025-03-05 11:00:00,454.42,454.72,453.35,454.42,8722.0,451.3096,451.6075,450.2469,451.3096,8722.0
2025-03-05 11:10:00,454.42,455.42,453.51,454.84,9497.0,451.3096,452.3028,450.4058,451.7267,9497.0
2025-03-05 11:20:00,454.77,456.59,454.68,456.59,17959.0,451.6572,453.4647,451.5678,453.4647,17959.0
2025-03-05 11:30:00,456.5,456.88,456.03,456.51,14853.0,453.3754,453.7528,452.9086,453.3853,14853.0
2025-03-05 11:40:00,456.73,456.73,455.83,455.92,4431.0,453.6038,453.6038,452.7099,452.7993,4431.0
2025-03-05 11:50:00,456.4,457.5,455.82,457.25,12731.0,453.276,454.3685,452.7,454.1202,12731.0
2025-03-05 12:00:00,457.13,458.89,457.12,458.28,20178.0,454.0011,455.749,453.9911,455.1432,20178.0
2025-03-05 12:10:00,458.54,460.09,458.42,459.97,12719.0,455.4014,456.9408,455.2822,456.8216,12719.0
2025-03-05 12:20:00,459.99,461.7,459.86,461.29,8987.0,456.8415,458.5398,456.7124,458.1326,8987.0
2025-03-05 12:30:00,461.89,461.89,460.52,461.04,19167.0,458.7285,458.7285,457.3678,457.8843,19167.0
2025-03-05 12:40:00,461.34,461.85,460.45,461.31,15079.0,458.1822,458.6887,457.2983,458.1524,15079.0
2025-03-05 12:50:00,461.13,461.16,460.42,461.1,5585.0,457.9737,458.0035,457.2685,457.9439,5585.0
2025-03-05 13:00:00,461.13,461.5,460.0,460.2,15235.0,457.9737,458.3411,456.8514,457.05,15235.0
2025-03-05 13:10:00,460.38,461.05,459.88,461.0,22398.0,457.2288,457.8942,456.7322,457.8446,22398.0
2025-03-05 13:20:00,461.11,461.4,460.66,461.13,51346.0,457.9538,458.2418,457.5069,457.9737,51346.0
2025-03-05 13:30:00,460.93,461.0,459.3,460.0,20806.0,457.775,457.8446,456.1562,456.8514,20806.0
2025-03-05 13:40:00,460.02,460.78,459.62,460.54,9232.0,456.8713,457.6261,456.474,457.3877,9232.0
2025-03-05 13:50:00,460.48,461.87,460.47,461.87,9953.0,457.3281,458.7086,457.3182,458.7086,9953.0
2025-03-05 14:00:00,461.97,463.48,461.97,463.0,16366.0,458.8079,460.3076,458.8079,459.8309,16366.0
2025-03-05 14:10:00,462.97,462.97,461.5,461.5,29899.0,459.8011,459.8011,458.3411,458.3411,29899.0
2025-03-05 14:20:00,461.67,462.5,461.62,461.94,10706.0,458.51,459.3343,458.4603,458.7781,10706.0
2025-03-05 14:30:00,462.09,462.93,461.89,462.87,23686.0,458.9271,459.7614,458.7285,459.7018,23686.0
2025-03-05 14:40:00,462.64,463.12,462.25,463.12,9541.0,459.4733,459.9501,459.086,459.9501,9541.0
2025-03-05 14:50:00,463.1,463.4,461.99,462.41,36369.0,459.9302,460.2281,458.8278,459.2449,36369.0
2025-03-05 15:00:00,462.3,463.38,462.29,463.31,5277.0,459.1357,460.2083,459.1257,460.1388,5277.0
2025-03-05 15:10:00,463.31,463.47,462.85,463.0,34229.0,460.1388,460.2977,459.6819,459.8309,34229.0
2025-03-05 15:20:00,463.01,463.47,462.6,463.4,19520.0,459.8408,460.2977,459.4336,460.2281,19520.0
2025-03-05 15:30:00,463.27,463.27,460.93,461.96,13101.0,460.099,460.099,457.775,458.798,13101.0
2025-03-05 15:40:00,461.88,462.16,461.0,461.32,18486.0,458.7185,458.9966,457.8446,458.1624,18486.0
2025-03-05 15:50:00,461.55,461.55,459.68,460.18,99339.0,458.3908,458.3908,456.5336,457.0302,99339.0
2025-03-06 09:30:00,461.32,463.5,456.1,460.23,55242.0,458.1624,460.3274,452.9781,457.0798,55242.0
2025-03-06 09:40:00,458.89,459.0,456.01,457.8,30137.0,455.749,455.8583,452.8887,454.6665,30137.0
2025-03-06 09:50:00,457.64,458.26,455.1,455.56,43724.0,454.5076,455.1233,451.9849,452.4418,43724.0
2025-03-06 10:00:00,455.44,456.64,453.41,456.31,22935.0,452.3226,453.5144,450.3065,453.1867,22935.0
2025-03-06 10:10:00,456.31,457.14,455.4,455.47,11759.0,453.1867,454.011,452.2829,452.3524,11759.0
2025-03-06 10:20:00,455.65,458.04,455.61,457.86,11069.0,452.5312,454.9048,452.4915,454.7261,11069.0
2025-03-06 10:30:00,457.48,459.11,456.44,459.11,9490.0,454.3487,455.9675,453.3158,455.9675,9490.0
2025-03-06 10:40:00,458.85,459.31,457.68,458.4,6343.0,455.7093,456.1661,454.5473,455.2624,6343.0
2025-03-06 10:50:00,458.69,458.73,457.34,458.2,13571.0,455.5504,455.5901,454.2096,455.0637,13571.0
2025-03-06 11:00:00,458.36,458.45,456.37,457.46,13560.0,455.2226,455.312,453.2463,454.3288,13560.0
2025-03-06 11:10:00,457.79,458.0,456.88,457.54,9778.0,454.6565,454.8651,453.7528,454.4082,9778.0
2025-03-06 11:20:00,457.6,457.6,456.43,456.63,7515.0,454.4678,454.4678,453.3058,453.5045,7515.0
2025-03-06 11:30:00,456.87,457.1,455.57,456.01,12341.0,453.7428,453.9713,452.4517,452.8887,12341.0
2025-03-06 11:40:00,456.01,456.22,455.45,455.56,13125.0,452.8887,453.0973,452.3325,452.4418,13125.0
2025-03-06 11:50:00,455.55,455.71,454.61,455.32,14465.0,452.4319,452.5908,451.4983,452.2034,14465.0
2025-03-06 12:00:00,455.16,455.39,453.72,454.61,21420.0,452.0445,452.273,450.6144,451.4983,21420.0
2025-03-06 12:10:00,454.71,454.8,453.95,454.76,8848.0,451.5976,451.687,450.8428,451.6473,8848.0
2025-03-06 12:20:00,454.94,455.53,454.43,454.61,6982.0,451.826,452.412,451.3195,451.4983,6982.0
2025-03-06 12:30:00,454.61,454.83,454.14,454.32,5485.0,451.4983,451.7168,451.0315,451.2103,5485.0
2025-03-06 12:40:00,454.16,455.89,454.15,455.84,6296.0,451.0514,452.7695,451.0414,452.7199,6296.0
2025-03-06 12:50:00,455.9,457.35,455.64,456.9,4969.0,452.7795,454.2195,452.5212,453.7726,4969.0
2025-03-06 13:00:00,456.79,457.32,456.79,457.23,4752.0,453.6634,454.1898,453.6634,454.1004,4752.0
2025-03-06 13:10:00,457.51,458.76,457.4,458.72,7280.0,454.3784,455.6199,454.2692,455.5802,7280.0
2025-03-06 13:20:00,458.33,458.54,457.75,457.75,4344.0,455.1928,455.4014,454.6168,454.6168,4344.0
2025-03-06 13:30:00,457.56,457.87,457.01,457.01,5234.0,454.4281,454.736,453.8819,453.8819,5234.0
2025-03-06 13:40:00,457.04,457.41,456.48,456.67,6240.0,453.9117,454.2791,453.3555,453.5442,6240.0
2025-03-06 13:50:00,456.6,457.12,456.42,456.53,4608.0,453.4747,453.9911,453.2959,453.4052,4608.0
2025-03-06 14:00:00,456.64,457.89,456.64,457.89,11857.0,453.5144,454.7558,453.5144,454.7558,11857.0
2025-03-06 14:10:00,457.99,458.54,457.75,458.21,6354.0,454.8552,455.4014,454.6168,455.0737,6354.0
2025-03-06 14:20:00,458.45,458.71,457.76,458.53,8094.0,455.312,455.5702,454.6267,455.3915,8094.0
2025-03-06 14:30:00,458.71,459.58,458.61,459.31,12158.0,455.5702,456.4343,455.4709,456.1661,12158.0
2025-03-06 14:40:00,459.05,460.84,459.05,460.67,11616.0,455.9079,457.6857,455.9079,457.5168,11616.0
2025-03-06 14:50:00,460.65,461.45,460.06,460.06,15392.0,457.497,458.2915,456.911,456.911,15392.0
2025-03-06 15:00:00,460.19,461.47,460.19,460.99,18802.0,457.0401,458.3113,457.0401,457.8346,18802.0
2025-03-06 15:10:00,461.14,461.62,460.18,461.62,33386.0,457.9836,458.4603,457.0302,458.4603,33386.0
2025-03-06 15:20:00,461.67,462.46,461.54,462.27,15305.0,458.51,459.2946,458.3809,459.1059,15305.0
2025-03-06 15:30:00,462.27,462.59,461.68,462.14,20901.0,459.1059,459.4237,458.5199,458.9768,20901.0
2025-03-06 15:40:00,462.14,462.67,461.87,461.94,34285.0,458.9768,459.5031,458.7086,458.7781,34285.0
2025-03-06 15:50:00,462.12,462.12,460.99,461.47,58557.0,458.9569,458.9569,457.8346,458.3113,58557.0
2025-03-07 09:30:00,458.0,464.68,458.0,463.7,59840.0,454.8651,461.4994,454.8651,460.5261,59840.0
2025-03-07 09:40:00,463.23,465.36,462.75,463.7,21527.0,460.0593,462.1747,459.5826,460.5261,21527.0
2025-03-07 09:50:00,463.75,464.25,463.07,464.0,10307.0,460.5757,461.0723,459.9004,460.824,10307.0
2025-03-07 10:00:00,464.0,465.47,463.26,465.13,29550.0,460.824,462.284,460.0891,461.9463,29550.0
2025-03-07 10:10:00,465.24,466.12,464.84,465.52,25902.0,462.0555,462.9295,461.6583,462.3336,25902.0
2025-03-07 10:20:00,465.49,467.81,465.47,466.87,21640.0,462.3038,464.6079,462.284,463.6744,21640.0
2025-03-07 10:30:00,467.18,467.47,465.63,466.37,14625.0,463.9823,464.2703,462.4429,463.1778,14625.0
2025-03-07 10:40:00,466.55,469.73,466.37,469.47,45260.0,463.3566,466.5148,463.1778,466.2566,45260.0
2025-03-07 10:50:00,469.69,469.69,468.31,468.6,22895.0,466.4751,466.4751,465.1045,465.3925,22895.0
2025-03-07 11:00:00,468.62,472.0,468.56,471.78,44183.0,465.4124,468.7693,465.3528,468.5508,44183.0
2025-03-07 11:10:00,472.2,472.28,471.19,471.72,22250.0,468.9679,469.0474,467.9648,468.4912,22250.0
2025-03-07 11:20:00,471.75,472.68,471.0,472.14,41233.0,468.521,469.4446,467.7761,468.9083,41233.0
2025-03-07 11:30:00,471.72,474.68,471.71,474.32,22132.0,468.4912,471.4309,468.4813,471.0734,22132.0
2025-03-07 11:40:00,474.57,474.96,473.01,474.12,37969.0,471.3217,471.709,469.7724,470.8748,37969.0
2025-03-07 11:50:00,474.05,475.76,473.84,475.76,29675.0,470.8052,472.5035,470.5967,472.5035,29675.0
2025-03-07 12:00:00,475.77,476.26,474.21,474.54,28495.0,472.5135,473.0001,470.9641,471.2919,28495.0
2025-03-07 12:10:00,474.46,475.05,474.19,474.58,16157.0,471.2124,471.7984,470.9443,471.3316,16157.0
2025-03-07 12:20:00,474.77,475.44,474.58,475.0,11062.0,471.5203,472.1857,471.3316,471.7487,11062.0
2025-03-07 12:30:00,475.09,476.53,474.71,476.31,12940.0,471.8381,473.2683,471.4607,473.0498,12940.0
2025-03-07 12:40:00,476.13,477.31,476.0,476.27,37733.0,472.871,474.0429,472.7419,473.01,37733.0
2025-03-07 12:50:00,476.59,476.83,476.0,476.31,34962.0,473.3279,473.5662,472.7419,473.0498,34962.0
2025-03-07 13:00:00,476.31,476.91,475.82,476.42,19636.0,473.0498,473.6457,472.5631,473.159,19636.0
2025-03-07 13:10:00,476.14,477.08,476.03,477.08,9443.0,472.8809,473.8145,472.7717,473.8145,9443.0
2025-03-07 13:20:00,477.1,477.29,476.45,477.1,21819.0,473.8344,474.0231,473.1888,473.8344,21819.0
2025-03-07 13:30:00,477.26,477.49,475.65,477.17,19070.0,473.9933,474.2217,472.3943,473.9039,19070.0
2025-03-07 13:40:00,477.24,477.24,475.71,475.84,18232.0,473.9734,473.9734,472.4539,472.583,18232.0
2025-03-07 13:50:00,475.97,476.54,474.87,475.41,31385.0,472.7121,473.2782,471.6196,472.1559,31385.0
2025-03-07 14:00:00,475.66,475.68,475.04,475.17,4857.0,472.4042,472.4241,471.7885,471.9176,4857.0
2025-03-07 14:10:00,475.5,476.2,475.34,475.87,7184.0,472.2453,472.9405,472.0864,472.6128,7184.0
2025-03-07 14:20:00,475.86,475.86,474.28,474.4,11480.0,472.6028,472.6028,471.0337,471.1528,11480.0
2025-03-07 14:30:00,474.51,475.31,474.01,474.96,23731.0,471.2621,472.0566,470.7655,471.709,23731.0
2025-03-07 14:40:00,475.35,475.86,474.95,475.01,4760.0,472.0963,472.6028,471.6991,471.7587,4760.0
2025-03-07 14:50:00,474.77,474.77,473.62,473.62,12476.0,471.5203,471.5203,470.3782,470.3782,12476.0
2025-03-07 15:00:00,473.64,474.13,472.73,474.13,11442.0,470.398,470.8847,469.4943,470.8847,11442.0
2025-03-07 15:10:00,474.15,474.42,473.34,474.07,29321.0,470.9046,471.1727,470.1001,470.8251,29321.0
2025-03-07 15:20:00,473.54,474.0,473.33,473.97,15975.0,470.2987,470.7556,470.0902,470.7258,15975.0
2025-03-07 15:30:00,473.97,474.58,472.54,472.89,21887.0,470.7258,471.3316,469.3056,469.6532,21887.0
2025-03-07 15:40:00,472.77,474.4,472.61,474.33,13863.0,469.534,471.1528,469.3751,471.0833,13863.0
2025-03-07 15:50:00,474.16,475.32,473.59,473.65,77091.0,470.9145,472.0665,470.3484,470.408,77091.0
2025-03-10 09:30:00,475.46,484.12,473.7,483.49,97480.0,472.2056,480.8063,470.4576,480.1806,97480.0
2025-03-10 09:40:00,484.1,486.68,482.66,485.33,44396.0,480.7864,483.3488,479.3563,482.008,44396.0
2025-03-10 09:50:00,485.13,487.18,484.76,485.54,29176.0,481.8094,483.8454,481.4419,482.2166,29176.0
2025-03-10 10:00:00,485.31,487.79,484.38,487.79,29920.0,481.9882,484.4512,481.0645,484.4512,29920.0
2025-03-10 10:10:00,487.67,489.33,486.15,487.19,55086.0,484.332,485.9806,482.8224,483.8553,55086.0
2025-03-10 10:20:00,487.35,491.58,487.35,491.53,39515.0,484.0142,488.2152,484.0142,488.1656,39515.0
2025-03-10 10:30:00,491.58,491.98,490.11,490.42,46963.0,488.2152,488.6125,486.7553,487.0632,46963.0
2025-03-10 10:40:00,490.24,492.45,489.93,491.84,26083.0,486.8844,489.0793,486.5765,488.4735,26083.0
2025-03-10 10:50:00,492.28,493.91,491.0,493.77,27625.0,488.9105,490.5293,487.6392,490.3903,27625.0
2025-03-10 11:00:00,493.74,493.83,491.66,491.78,26811.0,490.3605,490.4498,488.2947,488.4139,26811.0
2025-03-10 11:10:00,492.0,494.2,491.69,493.14,33993.0,488.6324,490.8173,488.3245,489.7646,33993.0
2025-03-10 11:20:00,493.14,493.14,489.6,490.1,22073.0,489.7646,489.7646,486.2488,486.7454,22073.0
2025-03-10 11:30:00,489.66,490.05,484.13,484.88,37109.0,486.3084,486.6957,480.8162,481.5611,37109.0
2025-03-10 11:40:00,485.03,486.6,484.09,486.6,37139.0,481.7101,483.2693,480.7765,483.2693,37139.0
2025-03-10 11:50:00,486.27,486.62,484.73,486.19,26333.0,482.9416,483.2892,481.4121,482.8621,26333.0
2025-03-10 12:00:00,486.37,487.1,485.89,486.57,16529.0,483.0409,483.7659,482.5642,483.2395,16529.0
2025-03-10 12:10:00,486.69,486.71,485.9,486.28,9562.0,483.3587,483.3786,482.5741,482.9515,9562.0
2025-03-10 12:20:00,486.28,487.19,486.0,486.51,30649.0,482.9515,483.8553,482.6734,483.18,30649.0
2025-03-10 12:30:00,486.55,486.99,486.27,486.81,14304.0,483.2197,483.6567,482.9416,483.4779,14304.0
2025-03-10 12:40:00,486.7,488.75,486.03,488.17,19381.0,483.3687,485.4046,482.7032,484.8286,19381.0
2025-03-10 12:50:00,488.24,488.44,486.0,486.04,11746.0,484.8981,485.0967,482.6734,482.7132,11746.0
2025-03-10 13:00:00,486.42,486.63,485.0,485.29,13570.0,483.0906,483.2991,481.6803,481.9683,13570.0
2025-03-10 13:10:00,485.01,485.67,484.89,485.12,17849.0,481.6902,482.3457,481.571,481.7995,17849.0
2025-03-10 13:20:00,485.03,485.15,482.86,483.08,31075.0,481.7101,481.8293,479.5549,479.7734,31075.0
2025-03-10 13:30:00,483.06,484.5,482.63,484.5,13722.0,479.7536,481.1837,479.3265,481.1837,13722.0
2025-03-10 13:40:00,484.27,484.61,483.99,484.32,9523.0,480.9553,481.293,480.6772,481.0049,9523.0
2025-03-10 13:50:00,484.32,484.4,482.82,484.04,14400.0,481.0049,481.0844,479.5152,480.7269,14400.0
2025-03-10 14:00:00,484.04,485.12,483.91,485.03,12137.0,480.7269,481.7995,480.5977,481.7101,12137.0
2025-03-10 14:10:00,485.0,485.4,483.52,483.9,13349.0,481.6803,482.0775,480.2104,480.5878,13349.0
2025-03-10 14:20:00,484.02,484.29,483.5,483.75,10642.0,480.707,480.9751,480.1906,480.4388,10642.0
2025-03-10 14:30:00,483.75,483.98,481.21,481.24,20392.0,480.4388,480.6673,477.9162,477.946,20392.0
2025-03-10 14:40:00,481.2,482.0,480.19,480.31,13765.0,477.9063,478.7008,476.9032,477.0224,13765.0
2025-03-10 14:50:00,480.21,481.96,480.2,481.85,19859.0,476.9231,478.6611,476.9131,478.5518,19859.0
2025-03-10 15:00:00,481.84,481.84,479.43,479.71,20418.0,478.5419,478.5419,476.1484,476.4265,20418.0
2025-03-10 15:10:00,479.57,481.55,478.07,479.89,30204.0,476.2875,478.2539,474.7977,476.6053,30204.0
2025-03-10 15:20:00,479.89,482.09,479.8,480.13,23936.0,476.6053,478.7902,476.5159,476.8436,23936.0
2025-03-10 15:30:00,480.32,480.68,478.55,479.54,17457.0,477.0323,477.3899,475.2744,476.2577,17457.0
2025-03-10 15:40:00,479.78,480.65,479.46,480.13,26477.0,476.496,477.3601,476.1782,476.8436,26477.0
2025-03-10 15:50:00,480.14,480.49,478.09,479.38,83426.0,476.8536,477.2012,474.8176,476.0988,83426.0
2025-03-11 09:30:00,476.71,478.65,470.0,474.01,65936.0,473.447,475.3738,466.783,470.7655,65936.0
2025-03-11 09:40:00,473.72,475.19,471.35,471.95,20139.0,470.4775,471.9374,468.1237,468.7196,20139.0
2025-03-11 09:50:00,471.8,472.5,467.9,468.75,27510.0,468.5706,469.2658,464.6973,465.5415,27510.0
2025-03-11 10:00:00,468.0,469.4,466.54,468.07,46238.0,464.7966,466.1871,463.3466,464.8662,46238.0
2025-03-11 10:10:00,468.59,472.06,468.59,471.59,22396.0,465.3826,468.8289,465.3826,468.3621,22396.0
2025-03-11 10:20:00,471.43,471.59,468.9,470.55,34673.0,468.2032,468.3621,465.6905,467.3292,34673.0
2025-03-11 10:30:00,470.39,470.86,468.82,469.68,20476.0,467.1703,467.6371,465.611,466.4651,20476.0
2025-03-11 10:40:00,469.76,470.54,468.51,469.96,11068.0,466.5446,467.3193,465.3032,466.7432,11068.0
2025-03-11 10:50:00,469.8,470.14,467.71,468.13,18184.0,466.5843,466.922,464.5086,464.9258,18184.0
2025-03-11 11:00:00,468.27,468.99,467.44,468.18,11418.0,465.0648,465.7799,464.2405,464.9754,11418.0
2025-03-11 11:10:00,468.23,470.46,467.87,470.46,7395.0,465.0251,467.2398,464.6675,467.2398,7395.0
2025-03-11 11:20:00,470.74,471.51,469.18,470.07,10061.0,467.5179,468.2826,465.9686,466.8525,10061.0
2025-03-11 11:30:00,469.96,470.65,469.45,470.65,5534.0,466.7432,467.4285,466.2367,467.4285,5534.0
2025-03-11 11:40:00,470.93,471.68,470.73,471.26,7460.0,467.7066,468.4515,467.508,468.0343,7460.0
2025-03-11 11:50:00,471.43,471.6,469.98,470.02,3826.0,468.2032,468.372,466.7631,466.8028,3826.0
2025-03-11 12:00:00,470.31,470.72,469.84,470.09,6995.0,467.0908,467.498,466.6241,466.8723,6995.0
2025-03-11 12:10:00,469.77,469.77,468.73,468.78,6523.0,466.5545,466.5545,465.5217,465.5713,6523.0
2025-03-11 12:20:00,468.41,469.53,468.33,469.49,6854.0,465.2038,466.3162,465.1244,466.2764,6854.0
2025-03-11 12:30:00,469.6,470.04,469.16,469.92,8309.0,466.3857,466.8227,465.9487,466.7035,8309.0
2025-03-11 12:40:00,470.04,470.27,468.87,469.3,8498.0,466.8227,467.0511,465.6607,466.0877,8498.0
2025-03-11 12:50:00,469.6,469.6,468.76,469.31,9659.0,466.3857,466.3857,465.5514,466.0977,9659.0
2025-03-11 13:00:00,469.36,469.49,468.72,469.0,6166.0,466.1473,466.2764,465.5117,465.7898,6166.0
2025-03-11 13:10:00,468.88,469.81,468.51,469.53,5786.0,465.6706,466.5943,465.3032,466.3162,5786.0
2025-03-11 13:20:00,469.31,470.0,469.31,469.74,6360.0,466.0977,466.783,466.0977,466.5247,6360.0
2025-03-11 13:30:00,469.97,470.29,469.32,469.73,7454.0,466.7532,467.071,466.1076,466.5148,7454.0
2025-03-11 13:40:00,469.74,469.74,468.41,468.46,5452.0,466.5247,466.5247,465.2038,465.2535,5452.0
2025-03-11 13:50:00,468.7,469.28,468.35,469.23,5806.0,465.4919,466.0679,465.1443,466.0182,5806.0
2025-03-11 14:00:00,468.58,470.5,468.57,469.93,18598.0,465.3727,467.2795,465.3627,466.7134,18598.0
2025-03-11 14:10:00,469.93,471.23,469.92,471.03,5186.0,466.7134,468.0045,466.7035,467.8059,5186.0
2025-03-11 14:20:00,471.36,471.62,470.61,470.93,11010.0,468.1336,468.3919,467.3888,467.7066,11010.0
2025-03-11 14:30:00,470.93,471.31,468.88,469.9,13598.0,467.7066,468.084,465.6706,466.6836,13598.0
2025-03-11 14:40:00,470.21,471.92,470.21,471.79,9590.0,466.9915,468.6898,466.9915,468.5607,9590.0
2025-03-11 14:50:00,471.84,472.56,471.49,471.57,22519.0,468.6104,469.3254,468.2628,468.3422,22519.0
2025-03-11 15:00:00,471.84,472.2,470.89,471.16,9771.0,468.6104,468.9679,467.6669,467.935,9771.0
2025-03-11 15:10:00,471.43,472.3,470.92,471.95,10132.0,468.2032,469.0672,467.6967,468.7196,10132.0
2025-03-11 15:20:00,471.77,472.26,470.44,470.44,13360.0,468.5408,469.0275,467.2199,467.2199,13360.0
2025-03-11 15:30:00,470.71,472.17,470.55,471.28,12911.0,467.4881,468.9381,467.3292,468.0542,12911.0
2025-03-11 15:40:00,471.61,471.61,470.09,470.11,12848.0,468.3819,468.3819,466.8723,466.8922,12848.0
2025-03-11 15:50:00,470.22,470.71,468.87,468.89,84218.0,467.0015,467.4881,465.6607,465.6806,84218.0
2025-03-12 09:30:00,465.14,466.82,456.0,458.95,56298.0,461.9562,463.6247,452.8788,455.8086,56298.0
2025-03-12 09:40:00,458.28,460.64,457.58,459.97,37713.0,455.1432,457.487,454.448,456.8216,37713.0
2025-03-12 09:50:00,460.19,460.64,458.69,458.76,39686.0,457.0401,457.487,455.5504,455.6199,39686.0
2025-03-12 10:00:00,459.1,460.17,457.16,457.73,33900.0,455.9576,457.0202,454.0308,454.5969,33900.0
2025-03-12 10:10:00,457.85,460.69,457.55,460.23,14315.0,454.7161,457.5367,454.4182,457.0798,14315.0
2025-03-12 10:20:00,459.99,460.55,458.98,459.6,15812.0,456.8415,457.3976,455.8384,456.4541,15812.0
2025-03-12 10:30:00,459.52,460.25,458.63,459.44,13624.0,456.3747,457.0997,455.4908,456.2952,13624.0
2025-03-12 10:40:00,459.43,459.76,458.79,459.13,7304.0,456.2853,456.613,455.6497,455.9874,7304.0
2025-03-12 10:50:00,459.13,460.52,458.64,460.52,16140.0,455.9874,457.3678,455.5007,457.3678,16140.0
2025-03-12 11:00:00,460.66,460.98,459.67,460.43,16880.0,457.5069,457.8247,456.5237,457.2785,16880.0
2025-03-12 11:10:00,460.45,461.41,459.94,460.47,7465.0,457.2983,458.2518,456.7918,457.3182,7465.0
2025-03-12 11:20:00,460.48,461.53,459.62,461.53,7041.0,457.3281,458.3709,456.474,458.3709,7041.0
2025-03-12 11:30:00,461.53,462.15,461.12,461.37,3311.0,458.3709,458.9867,457.9637,458.212,3311.0
2025-03-12 11:40:00,461.27,462.19,461.22,462.18,6599.0,458.1127,459.0264,458.0631,459.0165,6599.0
2025-03-12 11:50:00,462.27,462.27,461.23,462.12,7227.0,459.1059,459.1059,458.073,458.9569,7227.0
2025-03-12 12:00:00,462.27,462.58,461.57,462.04,6251.0,459.1059,459.4137,458.4107,458.8774,6251.0
2025-03-12 12:10:00,461.95,462.32,461.18,462.02,5143.0,458.7881,459.1555,458.0233,458.8576,5143.0
2025-03-12 12:20:00,462.04,462.23,460.88,461.54,9874.0,458.8774,459.0661,457.7254,458.3809,9874.0
2025-03-12 12:30:00,461.35,462.28,461.04,461.04,7347.0,458.1922,459.1158,457.8843,457.8843,7347.0
2025-03-12 12:40:00,461.03,461.22,460.38,460.94,8417.0,457.8744,458.0631,457.2288,457.785,8417.0
2025-03-12 12:50:00,460.67,460.83,459.51,459.51,6073.0,457.5168,457.6757,456.3648,456.3648,6073.0
2025-03-12 13:00:00,459.79,460.03,459.2,459.73,10787.0,456.6428,456.8812,456.0569,456.5833,10787.0
2025-03-12 13:10:00,459.62,460.62,459.33,459.98,5755.0,456.474,457.4672,456.186,456.8315,5755.0
2025-03-12 13:20:00,460.06,461.46,459.96,461.3,6466.0,456.911,458.3014,456.8117,458.1425,6466.0
2025-03-12 13:30:00,461.42,461.86,461.15,461.86,4222.0,458.2617,458.6987,457.9935,458.6987,4222.0
2025-03-12 13:40:00,461.44,461.75,460.89,461.17,10320.0,458.2815,458.5894,457.7353,458.0134,10320.0
2025-03-12 13:50:00,461.22,461.79,460.69,460.69,4442.0,458.0631,458.6292,457.5367,457.5367,4442.0
2025-03-12 14:00:00,460.88,461.57,460.66,461.35,4906.0,457.7254,458.4107,457.5069,458.1922,4906.0
2025-03-12 14:10:00,461.31,461.87,460.71,461.19,5372.0,458.1524,458.7086,457.5565,458.0333,5372.0
2025-03-12 14:20:00,461.06,461.9,461.05,461.43,8741.0,457.9042,458.7384,457.8942,458.2716,8741.0
2025-03-12 14:30:00,461.6,463.0,461.6,462.42,7265.0,458.4405,459.8309,458.4405,459.2548,7265.0
2025-03-12 14:40:00,462.44,462.94,462.31,462.63,6839.0,459.2747,459.7713,459.1456,459.4634,6839.0
2025-03-12 14:50:00,462.67,462.85,462.29,462.75,5341.0,459.5031,459.6819,459.1257,459.5826,5341.0
2025-03-12 15:00:00,462.44,462.67,461.75,462.17,8852.0,459.2747,459.5031,458.5894,459.0066,8852.0
2025-03-12 15:10:00,462.28,462.56,461.44,461.53,20187.0,459.1158,459.3939,458.2815,458.3709,20187.0
2025-03-12 15:20:00,461.53,462.34,460.84,462.18,16827.0,458.3709,459.1754,457.6857,459.0165,16827.0
2025-03-12 15:30:00,462.4,462.92,461.7,462.81,16967.0,459.235,459.7514,458.5398,459.6422,16967.0
2025-03-12 15:40:00,462.81,463.57,462.38,462.62,15404.0,459.6422,460.397,459.2151,459.4535,15404.0
2025-03-12 15:50:00,462.77,462.86,461.28,461.37,45066.0,459.6024,459.6918,458.1226,458.212,45066.0
2025-03-13 09:30:00,460.05,463.66,459.86,462.68,24857.0,456.9011,460.4864,456.7124,459.5131,24857.0
2025-03-13 09:40:00,463.2,464.01,460.76,461.53,17770.0,460.0295,460.834,457.6062,458.3709,17770.0
2025-03-13 09:50:00,460.6,463.25,459.94,462.8,42707.0,457.4473,460.0792,456.7918,459.6322,42707.0
2025-03-13 10:00:00,463.14,464.08,462.5,462.56,14096.0,459.9699,460.9035,459.3343,459.3939,14096.0
2025-03-13 10:10:00,463.24,465.46,463.23,463.44,18464.0,460.0692,462.274,460.0593,460.2679,18464.0
2025-03-13 10:20:00,463.76,464.28,463.19,464.01,12899.0,460.5857,461.1021,460.0196,460.834,12899.0
2025-03-13 10:30:00,463.78,464.86,463.62,464.08,23201.0,460.6055,461.6781,460.4466,460.9035,23201.0
2025-03-13 10:40:00,463.93,465.94,463.93,464.38,13196.0,460.7545,462.7507,460.7545,461.2014,13196.0
2025-03-13 10:50:00,464.18,464.2,462.96,463.74,9781.0,461.0028,461.0227,459.7911,460.5658,9781.0
2025-03-13 11:00:00,463.5,463.76,462.8,462.98,5043.0,460.3274,460.5857,459.6322,459.811,5043.0
2025-03-13 11:10:00,462.98,463.35,462.5,462.8,17983.0,459.811,460.1785,459.3343,459.6322,17983.0
2025-03-13 11:20:00,462.85,463.6,462.62,463.42,13088.0,459.6819,460.4268,459.4535,460.248,13088.0
2025-03-13 11:30:00,463.23,463.77,462.56,463.04,16991.0,460.0593,460.5956,459.3939,459.8706,16991.0
2025-03-13 11:40:00,463.02,464.58,462.9,463.8,17393.0,459.8507,461.4001,459.7316,460.6254,17393.0
2025-03-13 11:50:00,463.93,464.87,463.86,464.66,9725.0,460.7545,461.6881,460.685,461.4795,9725.0
2025-03-13 12:00:00,464.66,466.13,464.08,466.13,13762.0,461.4795,462.9394,460.9035,462.9394,13762.0
2025-03-13 12:10:00,465.56,466.77,465.43,465.43,7123.0,462.3733,463.5751,462.2442,462.2442,7123.0
2025-03-13 12:20:00,465.63,465.86,464.46,464.46,5936.0,462.4429,462.6713,461.2809,461.2809,5936.0
2025-03-13 12:30:00,465.04,465.05,464.35,464.81,6068.0,461.8569,461.8668,461.1716,461.6285,6068.0
2025-03-13 12:40:00,464.93,465.62,464.59,465.62,8471.0,461.7477,462.4329,461.41,462.4329,8471.0
2025-03-13 12:50:00,465.5,465.87,464.85,465.78,7750.0,462.3138,462.6812,461.6682,462.5918,7750.0
2025-03-13 13:00:00,465.86,466.49,465.47,465.79,7319.0,462.6713,463.297,462.284,462.6018,7319.0
2025-03-13 13:10:00,465.92,466.22,464.98,465.94,10416.0,462.7309,463.0288,461.7973,462.7507,10416.0
2025-03-13 13:20:00,465.7,466.32,465.16,465.45,9122.0,462.5124,463.1281,461.9761,462.2641,9122.0
2025-03-13 13:30:00,465.07,465.61,464.53,464.97,5167.0,461.8867,462.423,461.3504,461.7874,5167.0
2025-03-13 13:40:00,464.75,465.39,464.39,464.8,13410.0,461.5689,462.2045,461.2114,461.6186,13410.0
2025-03-13 13:50:00,464.75,464.8,464.03,464.77,4837.0,461.5689,461.6186,460.8538,461.5888,4837.0
2025-03-13 14:00:00,464.77,465.95,464.77,465.61,4844.0,461.5888,462.7607,461.5888,462.423,4844.0
2025-03-13 14:10:00,465.93,466.59,465.61,466.33,7161.0,462.7408,463.3963,462.423,463.1381,7161.0
2025-03-13 14:20:00,466.21,466.33,465.87,466.2,5274.0,463.0189,463.1381,462.6812,463.009,5274.0
2025-03-13 14:30:00,466.0,466.58,465.82,466.0,9689.0,462.8103,463.3864,462.6316,462.8103,9689.0
2025-03-13 14:40:00,466.04,466.67,466.02,466.64,8219.0,462.8501,463.4758,462.8302,463.446,8219.0
2025-03-13 14:50:00,466.4,466.4,465.72,466.08,5751.0,463.2076,463.2076,462.5323,462.8898,5751.0
2025-03-13 15:00:00,466.05,466.45,465.6,466.09,10100.0,462.86,463.2573,462.4131,462.8997,10100.0
2025-03-13 15:10:00,465.88,467.43,465.87,466.92,12241.0,462.6912,464.2305,462.6812,463.724,12241.0
2025-03-13 15:20:00,466.92,467.56,466.68,467.0,9120.0,463.724,464.3597,463.4857,463.8035,9120.0
2025-03-13 15:30:00,467.14,467.18,466.39,466.56,11502.0,463.9425,463.9823,463.1977,463.3665,11502.0
2025-03-13 15:40:00,466.57,468.33,466.57,467.81,15569.0,463.3764,465.1244,463.3764,464.6079,15569.0
2025-03-13 15:50:00,467.62,468.53,467.5,467.93,71639.0,464.4192,465.323,464.3001,464.7271,71639.0
2025-03-14 09:30:00,465.92,466.47,461.96,465.35,42573.0,462.7309,463.2771,458.798,462.1648,42573.0
2025-03-14 09:40:00,465.61,467.1,465.48,466.85,13880.0,462.423,463.9028,462.2939,463.6545,13880.0
2025-03-14 09:50:00,467.75,468.6,466.35,467.52,6314.0,464.5484,465.3925,463.1579,464.3199,6314.0
2025-03-14 10:00:00,467.16,467.9,462.68,467.56,17187.0,463.9624,464.6973,459.5131,464.3597,17187.0
2025-03-14 10:10:00,467.76,468.34,466.89,468.18,11805.0,464.5583,465.1343,463.6942,464.9754,11805.0
2025-03-14 10:20:00,468.43,469.0,467.35,468.62,8635.0,465.2237,465.7898,464.1511,465.4124,8635.0
2025-03-14 10:30:00,468.42,468.73,467.55,467.86,8121.0,465.2138,465.5217,464.3497,464.6576,8121.0
2025-03-14 10:40:00,467.82,468.28,467.23,467.96,20154.0,464.6179,465.0747,464.0319,464.7569,20154.0
2025-03-14 10:50:00,467.22,468.64,467.22,468.05,15020.0,464.022,465.4323,464.022,464.8463,15020.0
2025-03-14 11:00:00,468.05,468.14,467.2,467.32,7033.0,464.8463,464.9357,464.0021,464.1213,7033.0
2025-03-14 11:10:00,467.44,468.66,467.29,468.66,9399.0,464.2405,465.4521,464.0915,465.4521,9399.0
2025-03-14 11:20:00,468.66,468.75,467.43,468.34,6363.0,465.4521,465.5415,464.2305,465.1343,6363.0
2025-03-14 11:30:00,468.43,468.74,467.04,467.22,7688.0,465.2237,465.5316,463.8432,464.022,7688.0
2025-03-14 11:40:00,467.01,467.96,466.69,467.84,5514.0,463.8134,464.7569,463.4956,464.6377,5514.0
2025-03-14 11:50:00,467.38,467.95,467.01,467.21,2323.0,464.1809,464.747,463.8134,464.0121,2323.0
2025-03-14 12:00:00,467.62,467.95,466.9,466.9,2477.0,464.4192,464.747,463.7042,463.7042,2477.0
2025-03-14 12:10:00,466.99,467.5,466.95,466.97,2854.0,463.7936,464.3001,463.7538,463.7737,2854.0
2025-03-14 12:20:00,467.2,467.21,466.05,466.06,7152.0,464.0021,464.0121,462.86,462.8699,7152.0
2025-03-14 12:30:00,466.0,466.88,466.0,466.52,3166.0,462.8103,463.6843,462.8103,463.3268,3166.0
2025-03-14 12:40:00,466.24,466.81,466.22,466.4,4297.0,463.0487,463.6148,463.0288,463.2076,4297.0
2025-03-14 12:50:00,466.55,467.31,466.39,466.5,7583.0,463.3566,464.1114,463.1977,463.3069,7583.0
2025-03-14 13:00:00,466.81,467.41,466.8,467.41,6922.0,463.6148,464.2107,463.6049,464.2107,6922.0
2025-03-14 13:10:00,467.12,467.41,466.75,466.76,2606.0,463.9227,464.2107,463.5552,463.5651,2606.0
2025-03-14 13:20:00,466.57,467.05,466.51,466.55,4177.0,463.3764,463.8532,463.3168,463.3566,4177.0
2025-03-14 13:30:00,466.82,466.83,466.0,466.62,7238.0,463.6247,463.6347,462.8103,463.4261,7238.0
2025-03-14 13:40:00,466.46,467.01,466.3,466.31,9920.0,463.2672,463.8134,463.1083,463.1182,9920.0
2025-03-14 13:50:00,466.5,466.5,465.77,465.83,1670.0,463.3069,463.3069,462.5819,462.6415,1670.0
2025-03-14 14:00:00,466.05,467.24,466.05,467.24,4136.0,462.86,464.0419,462.86,464.0419,4136.0
2025-03-14 14:10:00,467.27,467.27,466.58,466.58,3841.0,464.0716,464.0716,463.3864,463.3864,3841.0
2025-03-14 14:20:00,466.81,467.08,466.04,466.41,6280.0,463.6148,463.8829,462.8501,463.2175,6280.0
2025-03-14 14:30:00,466.35,467.28,466.35,467.19,8095.0,463.1579,464.0816,463.1579,463.9922,8095.0
2025-03-14 14:40:00,467.21,467.48,466.93,467.1,9081.0,464.0121,464.2802,463.734,463.9028,9081.0
2025-03-14 14:50:00,466.96,467.23,466.65,466.65,4620.0,463.7638,464.0319,463.4559,463.4559,4620.0
2025-03-14 15:00:00,466.74,467.42,466.53,467.33,4001.0,463.5453,464.2206,463.3367,464.1312,4001.0
2025-03-14 15:10:00,467.23,467.73,467.19,467.21,3832.0,464.0319,464.5285,463.9922,464.0121,3832.0
2025-03-14 15:20:00,467.2,467.77,467.2,467.47,4370.0,464.0021,464.5682,464.0021,464.2703,4370.0
2025-03-14 15:30:00,467.32,467.55,466.71,466.96,9936.0,464.1213,464.3497,463.5155,463.7638,9936.0
2025-03-14 15:40:00,466.64,467.29,466.39,466.89,13207.0,463.446,464.0915,463.1977,463.6942,13207.0
2025-03-14 15:50:00,466.81,467.66,466.07,466.19,51678.0,463.6148,464.459,462.8799,462.999,51678.0
2025-03-17 09:30:00,463.84,469.0,462.83,467.04,62679.0,460.6651,465.7898,459.662,463.8432,62679.0
2025-03-17 09:40:00,466.73,472.27,465.62,471.25,24910.0,463.5353,469.0374,462.4329,468.0244,24910.0
2025-03-17 09:50:00,471.25,471.25,468.29,469.03,13854.0,468.0244,468.0244,465.0847,465.8196,13854.0
2025-03-17 10:00:00,469.04,469.93,468.74,469.82,14138.0,465.8295,466.7134,465.5316,466.6042,14138.0
2025-03-17 10:10:00,469.33,469.99,468.74,468.74,15658.0,466.1175,466.773,465.5316,465.5316,15658.0
2025-03-17 10:20:00,468.68,470.91,468.07,470.82,13446.0,465.472,467.6867,464.8662,467.5973,13446.0
2025-03-17 10:30:00,470.42,470.68,469.31,470.57,10548.0,467.2001,467.4583,466.0977,467.3491,10548.0
2025-03-17 10:40:00,469.82,470.54,469.4,470.54,6462.0,466.6042,467.3193,466.1871,467.3193,6462.0
2025-03-17 10:50:00,470.54,470.6,469.92,470.36,7288.0,467.3193,467.3789,466.7035,467.1405,7288.0
2025-03-17 11:00:00,470.68,471.2,469.85,469.86,6177.0,467.4583,467.9747,466.634,466.6439,6177.0
2025-03-17 11:10:00,469.94,469.94,469.06,469.74,6909.0,466.7234,466.7234,465.8494,466.5247,6909.0
2025-03-17 11:20:00,469.54,469.54,468.28,468.77,14505.0,466.3261,466.3261,465.0747,465.5614,14505.0
2025-03-17 11:30:00,468.05,468.14,467.12,467.66,10121.0,464.8463,464.9357,463.9227,464.459,10121.0
2025-03-17 11:40:00,467.83,467.83,466.22,466.93,10534.0,464.6278,464.6278,463.0288,463.734,10534.0
2025-03-17 11:50:00,467.26,468.04,466.66,467.24,9481.0,464.0617,464.8364,463.4658,464.0419,9481.0
2025-03-17 12:00:00,467.58,467.95,466.92,467.78,6898.0,464.3795,464.747,463.724,464.5782,6898.0
2025-03-17 12:10:00,467.71,468.03,467.11,467.36,6536.0,464.5086,464.8264,463.9127,464.161,6536.0
2025-03-17 12:20:00,467.3,468.01,467.07,468.01,2725.0,464.1014,464.8066,463.873,464.8066,2725.0
2025-03-17 12:30:00,467.76,467.89,467.32,467.89,3103.0,464.5583,464.6874,464.1213,464.6874,3103.0
2025-03-17 12:40:00,467.77,468.02,466.95,467.54,5877.0,464.5682,464.8165,463.7538,464.3398,5877.0
2025-03-17 12:50:00,467.59,468.52,467.58,468.51,5238.0,464.3895,465.3131,464.3795,465.3032,5238.0
2025-03-17 13:00:00,468.45,468.57,467.97,468.57,5914.0,465.2436,465.3627,464.7669,465.3627,5914.0
2025-03-17 13:10:00,468.35,468.79,468.01,468.17,2639.0,465.1443,465.5812,464.8066,464.9655,2639.0
2025-03-17 13:20:00,468.31,468.31,467.4,467.71,8606.0,465.1045,465.1045,464.2008,464.5086,8606.0
2025-03-17 13:30:00,467.44,468.3,467.44,467.9,7386.0,464.2405,465.0946,464.2405,464.6973,7386.0
2025-03-17 13:40:00,467.91,468.5,467.68,468.44,10192.0,464.7073,465.2932,464.4788,465.2336,10192.0
2025-03-17 13:50:00,468.57,469.21,468.57,469.21,3693.0,465.3627,465.9984,465.3627,465.9984,3693.0
2025-03-17 14:00:00,469.13,470.28,468.9,470.17,6523.0,465.9189,467.061,465.6905,466.9518,6523.0
2025-03-17 14:10:00,470.28,470.52,469.9,469.94,4985.0,467.061,467.2994,466.6836,466.7234,4985.0
2025-03-17 14:20:00,469.91,469.96,468.5,468.5,4143.0,466.6936,466.7432,465.2932,465.2932,4143.0
2025-03-17 14:30:00,468.64,468.8,468.18,468.79,5838.0,465.4323,465.5912,464.9754,465.5812,5838.0
2025-03-17 14:40:00,468.88,468.98,468.5,468.74,6180.0,465.6706,465.7699,465.2932,465.5316,6180.0
2025-03-17 14:50:00,468.74,469.53,468.52,468.98,12785.0,465.5316,466.3162,465.3131,465.7699,12785.0
2025-03-17 15:00:00,468.98,468.98,468.18,468.5,16919.0,465.7699,465.7699,464.9754,465.2932,16919.0
2025-03-17 15:10:00,468.5,468.51,467.14,468.04,12070.0,465.2932,465.3032,463.9425,464.8364,12070.0
2025-03-17 15:20:00,468.06,468.94,467.96,468.86,10777.0,464.8562,465.7302,464.7569,465.6508,10777.0
2025-03-17 15:30:00,468.99,469.14,468.48,468.66,7727.0,465.7799,465.9288,465.2734,465.4521,7727.0
2025-03-17 15:40:00,468.49,468.96,468.25,468.51,11619.0,465.2833,465.7501,465.0449,465.3032,11619.0
2025-03-17 15:50:00,468.5,468.85,467.27,467.58,58965.0,465.2932,465.6408,464.0716,464.3795,58965.0
2025-03-18 09:30:00,468.12,469.3,465.39,467.79,29599.0,464.9158,466.0877,462.2045,464.5881,29599.0
2025-03-18 09:40:00,467.53,468.99,467.37,468.5,6716.0,464.3299,465.7799,464.171,465.2932,6716.0
2025-03-18 09:50:00,468.2,468.95,466.63,467.96,4419.0,464.9953,465.7401,463.436,464.7569,4419.0
2025-03-18 10:00:00,468.04,468.5,467.4,467.77,7493.0,464.8364,465.2932,464.2008,464.5682,7493.0
2025-03-18 10:10:00,467.57,468.75,467.57,467.91,4611.0,464.3696,465.5415,464.3696,464.7073,4611.0
2025-03-18 10:20:00,467.58,468.5,467.35,467.41,7650.0,464.3795,465.2932,464.1511,464.2107,7650.0
2025-03-18 10:30:00,467.59,468.06,467.45,467.63,5850.0,464.3895,464.8562,464.2504,464.4292,5850.0
2025-03-18 10:40:00,467.61,468.58,467.34,467.57,4427.0,464.4093,465.3727,464.1412,464.3696,4427.0
2025-03-18 10:50:00,467.81,468.0,467.47,467.67,4064.0,464.6079,464.7966,464.2703,464.4689,4064.0
2025-03-18 11:00:00,467.98,468.5,467.28,467.65,8760.0,464.7768,465.2932,464.0816,464.449,8760.0
2025-03-18 11:10:00,467.49,467.73,466.59,466.95,9807.0,464.2901,464.5285,463.3963,463.7538,9807.0
2025-03-18 11:20:00,466.84,467.34,466.0,466.8,5367.0,463.6446,464.1412,462.8103,463.6049,5367.0
2025-03-18 11:30:00,466.63,467.36,466.59,467.23,5780.0,463.436,464.161,463.3963,464.0319,5780.0
2025-03-18 11:40:00,467.42,468.16,467.22,467.57,9421.0,464.2206,464.9556,464.022,464.3696,9421.0
2025-03-18 11:50:00,467.68,467.71,466.84,467.02,4591.0,464.4788,464.5086,463.6446,463.8234,4591.0
2025-03-18 12:00:00,467.31,468.38,467.31,468.04,11392.0,464.1114,465.174,464.1114,464.8364,11392.0
2025-03-18 12:10:00,468.33,469.35,468.08,468.67,7522.0,465.1244,466.1374,464.8761,465.4621,7522.0
2025-03-18 12:20:00,468.67,468.79,468.41,468.53,2529.0,465.4621,465.5812,465.2038,465.323,2529.0
2025-03-18 12:30:00,468.47,468.47,467.56,467.84,3419.0,465.2634,465.2634,464.3597,464.6377,3419.0
2025-03-18 12:40:00,467.81,468.0,466.88,467.44,5676.0,464.6079,464.7966,463.6843,464.2405,5676.0
2025-03-18 12:50:00,467.53,467.53,466.86,467.28,4106.0,464.3299,464.3299,463.6645,464.0816,4106.0
2025-03-18 13:00:00,467.42,467.45,466.98,466.98,4459.0,464.2206,464.2504,463.7836,463.7836,4459.0
2025-03-18 13:10:00,467.28,468.25,467.28,467.45,7101.0,464.0816,465.0449,464.0816,464.2504,7101.0
2025-03-18 13:20:00,468.05,469.59,467.81,469.08,10178.0,464.8463,466.3758,464.6079,465.8693,10178.0
2025-03-18 13:30:00,469.31,469.64,469.07,469.37,6978.0,466.0977,466.4254,465.8593,466.1573,6978.0
2025-03-18 13:40:00,469.57,470.01,469.31,469.86,7518.0,466.3559,466.7929,466.0977,466.6439,7518.0
2025-03-18 13:50:00,469.88,470.29,469.87,470.21,2677.0,466.6638,467.071,466.6538,466.9915,2677.0
2025-03-18 14:00:00,470.59,470.75,470.13,470.17,8814.0,467.3689,467.5278,466.9121,466.9518,8814.0
2025-03-18 14:10:00,470.26,470.73,470.19,470.27,6804.0,467.0412,467.508,466.9717,467.0511,6804.0
2025-03-18 14:20:00,470.52,471.63,470.18,470.18,14796.0,467.2994,468.4018,466.9617,466.9617,14796.0
2025-03-18 14:30:00,470.36,470.84,470.19,470.41,7035.0,467.1405,467.6172,466.9717,467.1902,7035.0
2025-03-18 14:40:00,470.23,470.36,469.09,469.28,8322.0,467.0114,467.1405,465.8792,466.0679,8322.0
2025-03-18 14:50:00,469.51,469.7,469.14,469.25,9599.0,466.2963,466.485,465.9288,466.0381,9599.0
2025-03-18 15:00:00,469.21,469.36,468.63,469.25,3546.0,465.9984,466.1473,465.4223,466.0381,3546.0
2025-03-18 15:10:00,469.74,470.55,469.68,470.48,6991.0,466.5247,467.3292,466.4651,467.2597,6991.0
2025-03-18 15:20:00,470.48,470.93,470.34,470.79,5574.0,467.2597,467.7066,467.1206,467.5676,5574.0
2025-03-18 15:30:00,470.81,470.82,470.01,470.63,11474.0,467.5874,467.5973,466.7929,467.4086,11474.0
2025-03-18 15:40:00,470.41,471.01,470.37,470.53,21599.0,467.1902,467.786,467.1504,467.3093,21599.0
2025-03-18 15:50:00,470.73,470.79,469.25,469.3,36145.0,467.508,467.5676,466.0381,466.0877,36145.0
2025-03-19 09:30:00,471.23,475.69,470.21,474.58,30783.0,468.0045,472.434,466.9915,471.3316,30783.0
2025-03-19 09:40:00,474.67,475.3,473.75,475.3,11024.0,471.421,472.0467,470.5073,472.0467,11024.0
2025-03-19 09:50:00,475.0,475.22,473.01,473.39,6739.0,471.7487,471.9672,469.7724,470.1498,6739.0
2025-03-19 10:00:00,473.87,473.92,470.8,471.66,10024.0,470.6265,470.6761,467.5775,468.4316,10024.0
2025-03-19 10:10:00,471.82,472.55,471.21,471.21,2658.0,468.5905,469.3155,467.9847,467.9847,2658.0
2025-03-19 10:20:00,471.28,473.0,471.28,472.23,3126.0,468.0542,469.7624,468.0542,468.9977,3126.0
2025-03-19 10:30:00,472.53,472.78,471.69,471.94,5266.0,469.2956,469.5439,468.4614,468.7097,5266.0
2025-03-19 10:40:00,472.57,472.57,470.71,471.4,8522.0,469.3354,469.3354,467.4881,468.1734,8522.0
2025-03-19 10:50:00,471.39,472.0,471.16,472.0,4742.0,468.1634,468.7693,467.935,468.7693,4742.0
2025-03-19 11:00:00,472.12,472.59,471.86,472.13,4303.0,468.8884,469.3552,468.6302,468.8984,4303.0
2025-03-19 11:10:00,472.42,472.43,471.8,472.03,4545.0,469.1864,469.1963,468.5706,468.7991,4545.0
2025-03-19 11:20:00,472.13,472.41,471.63,472.08,4539.0,468.8984,469.1765,468.4018,468.8487,4539.0
2025-03-19 11:30:00,472.3,472.48,471.7,471.96,3137.0,469.0672,469.246,468.4713,468.7295,3137.0
2025-03-19 11:40:00,471.75,471.87,470.96,471.3,7666.0,468.521,468.6402,467.7364,468.0741,7666.0
2025-03-19 11:50:00,471.76,472.34,471.59,471.81,4471.0,468.5309,469.1069,468.3621,468.5806,4471.0
2025-03-19 12:00:00,471.81,472.44,470.56,470.68,11508.0,468.5806,469.2063,467.3391,467.4583,11508.0
2025-03-19 12:10:00,470.3,470.73,469.94,470.09,3852.0,467.0809,467.508,466.7234,466.8723,3852.0
2025-03-19 12:20:00,470.08,470.39,469.83,470.11,2925.0,466.8624,467.1703,466.6141,466.8922,2925.0
2025-03-19 12:30:00,470.25,470.55,469.94,470.18,3150.0,467.0312,467.3292,466.7234,466.9617,3150.0
2025-03-19 12:40:00,470.33,470.34,469.79,470.0,2281.0,467.1107,467.1206,466.5744,466.783,2281.0
2025-03-19 12:50:00,469.83,470.17,469.1,469.3,4125.0,466.6141,466.9518,465.8891,466.0877,4125.0
2025-03-19 13:00:00,469.24,469.58,468.79,469.54,2314.0,466.0282,466.3658,465.5812,466.3261,2314.0
2025-03-19 13:10:00,469.29,470.12,469.29,470.12,4140.0,466.0778,466.9021,466.0778,466.9021,4140.0
2025-03-19 13:20:00,469.96,469.99,468.86,468.86,4163.0,466.7432,466.773,465.6508,465.6508,4163.0
2025-03-19 13:30:00,468.86,469.0,468.7,469.0,5016.0,465.6508,465.7898,465.4919,465.7898,5016.0
2025-03-19 13:40:00,468.94,468.94,467.53,467.55,4812.0,465.7302,465.7302,464.3299,464.3497,4812.0
2025-03-19 13:50:00,467.63,468.84,467.53,468.72,9854.0,464.4292,465.6309,464.3299,465.5117,9854.0
2025-03-19 14:00:00,467.9,469.13,466.76,468.96,15795.0,464.6973,465.9189,463.5651,465.7501,15795.0
2025-03-19 14:10:00,469.15,469.4,468.0,468.03,12533.0,465.9388,466.1871,464.7966,464.8264,12533.0
2025-03-19 14:20:00,468.34,468.58,467.69,467.9,15065.0,465.1343,465.3727,464.4888,464.6973,15065.0
2025-03-19 14:30:00,468.01,468.29,467.39,467.8,31155.0,464.8066,465.0847,464.1908,464.598,31155.0
2025-03-19 14:40:00,467.9,468.9,467.81,468.89,30857.0,464.6973,465.6905,464.6079,465.6806,30857.0
2025-03-19 14:50:00,468.78,469.5,468.77,469.21,5331.0,465.5713,466.2864,465.5614,465.9984,5331.0
2025-03-19 15:00:00,468.84,469.34,468.52,469.22,9870.0,465.6309,466.1275,465.3131,466.0083,9870.0
2025-03-19 15:10:00,469.42,469.9,469.27,469.59,10904.0,466.2069,466.6836,466.058,466.3758,10904.0
2025-03-19 15:20:00,469.53,470.14,469.41,469.98,13248.0,466.3162,466.922,466.197,466.7631,13248.0
2025-03-19 15:30:00,470.13,470.56,469.59,469.69,14270.0,466.9121,467.3391,466.3758,466.4751,14270.0
2025-03-19 15:40:00,469.52,470.34,469.47,469.91,14339.0,466.3062,467.1206,466.2566,466.6936,14339.0
2025-03-19 15:50:00,470.07,471.43,469.32,470.47,58981.0,466.8525,468.2032,466.1076,467.2497,58981.0
2025-03-20 09:30:00,469.16,469.38,465.55,465.56,24451.0,465.9487,466.1672,462.3634,462.3733,24451.0
2025-03-20 09:40:00,465.59,468.24,465.56,467.65,12521.0,462.4031,465.035,462.3733,464.449,12521.0
2025-03-20 09:50:00,467.82,468.76,466.78,467.53,16498.0,464.6179,465.5514,463.585,464.3299,16498.0
2025-03-20 10:00:00,467.6,468.8,467.45,467.58,14559.0,464.3994,465.5912,464.2504,464.3795,14559.0
2025-03-20 10:10:00,467.8,468.42,467.68,468.07,9460.0,464.598,465.2138,464.4788,464.8662,9460.0
2025-03-20 10:20:00,468.5,469.14,467.9,469.09,4642.0,465.2932,465.9288,464.6973,465.8792,4642.0
2025-03-20 10:30:00,469.75,469.91,469.23,469.33,3081.0,466.5347,466.6936,466.0182,466.1175,3081.0
2025-03-20 10:40:00,469.46,469.68,468.93,468.93,12930.0,466.2467,466.4651,465.7203,465.7203,12930.0
2025-03-20 10:50:00,469.18,469.18,468.22,468.22,3287.0,465.9686,465.9686,465.0151,465.0151,3287.0
2025-03-20 11:00:00,468.69,469.04,468.58,468.92,4188.0,465.4819,465.8295,465.3727,465.7104,4188.0
2025-03-20 11:10:00,468.92,468.92,467.24,467.25,2364.0,465.7104,465.7104,464.0419,464.0518,2364.0
2025-03-20 11:20:00,467.52,467.82,466.78,467.01,3614.0,464.3199,464.6179,463.585,463.8134,3614.0
2025-03-20 11:30:00,466.99,467.24,466.7,467.16,3131.0,463.7936,464.0419,463.5055,463.9624,3131.0
2025-03-20 11:40:00,466.97,467.41,466.26,466.27,6985.0,463.7737,464.2107,463.0686,463.0785,6985.0
2025-03-20 11:50:00,466.2,466.43,465.57,466.13,12711.0,463.009,463.2374,462.3833,462.9394,12711.0
2025-03-20 12:00:00,466.18,466.57,465.98,466.0,4026.0,462.9891,463.3764,462.7905,462.8103,4026.0
2025-03-20 12:10:00,466.0,466.15,465.31,465.38,4714.0,462.8103,462.9593,462.1251,462.1946,4714.0
2025-03-20 12:20:00,465.52,465.59,464.77,464.98,10686.0,462.3336,462.4031,461.5888,461.7973,10686.0
2025-03-20 12:30:00,465.19,465.34,464.21,465.14,6187.0,462.0059,462.1549,461.0326,461.9562,6187.0
2025-03-20 12:40:00,465.18,465.71,465.0,465.43,12479.0,461.996,462.5223,461.8172,462.2442,12479.0
2025-03-20 12:50:00,465.1,465.44,464.69,465.17,5249.0,461.9165,462.2542,461.5093,461.986,5249.0
2025-03-20 13:00:00,465.18,465.9,465.0,465.7,3727.0,461.996,462.711,461.8172,462.5124,3727.0
2025-03-20 13:10:00,465.75,466.04,465.56,465.93,3119.0,462.562,462.8501,462.3733,462.7408,3119.0
2025-03-20 13:20:00,466.33,466.34,464.92,465.31,4803.0,463.1381,463.148,461.7377,462.1251,4803.0
2025-03-20 13:30:00,465.28,465.46,464.73,465.41,4056.0,462.0953,462.274,461.549,462.2244,4056.0
2025-03-20 13:40:00,465.54,465.57,465.04,465.05,5929.0,462.3535,462.3833,461.8569,461.8668,5929.0
2025-03-20 13:50:00,464.96,465.16,464.32,464.52,6631.0,461.7775,461.9761,461.1418,461.3405,6631.0
2025-03-20 14:00:00,464.85,465.57,464.64,465.53,6239.0,461.6682,462.3833,461.4596,462.3436,6239.0
2025-03-20 14:10:00,465.63,466.27,465.49,466.27,5647.0,462.4429,463.0785,462.3038,463.0785,5647.0
2025-03-20 14:20:00,466.31,466.71,465.64,465.95,7866.0,463.1182,463.5155,462.4528,462.7607,7866.0
2025-03-20 14:30:00,466.12,467.07,466.12,466.6,5193.0,462.9295,463.873,462.9295,463.4062,5193.0
2025-03-20 14:40:00,466.67,466.73,466.35,466.58,4785.0,463.4758,463.5353,463.1579,463.3864,4785.0
2025-03-20 14:50:00,466.72,467.39,466.61,467.02,5453.0,463.5254,464.1908,463.4162,463.8234,5453.0
2025-03-20 15:00:00,467.02,467.71,466.91,466.95,8248.0,463.8234,464.5086,463.7141,463.7538,8248.0
2025-03-20 15:10:00,467.22,467.58,467.12,467.47,7426.0,464.022,464.3795,463.9227,464.2703,7426.0
2025-03-20 15:20:00,467.48,467.68,466.52,466.6,6428.0,464.2802,464.4788,463.3268,463.4062,6428.0
2025-03-20 15:30:00,466.59,466.98,466.16,466.42,9884.0,463.3963,463.7836,462.9692,463.2275,9884.0
2025-03-20 15:40:00,466.39,466.79,466.16,466.65,11950.0,463.1977,463.5949,462.9692,463.4559,11950.0
2025-03-20 15:50:00,466.86,467.39,466.07,466.48,53648.0,463.6645,464.1908,462.8799,463.2871,53648.0
2025-03-21 09:30:00,478.09,481.5,476.53,479.5,289550.0,474.8176,478.2042,473.2683,476.2179,289550.0
2025-03-21 09:40:00,479.98,480.47,472.89,474.27,53893.0,476.6946,477.1813,469.6532,471.0237,53893.0
2025-03-21 09:50:00,474.43,476.77,474.02,476.31,33230.0,471.1826,473.5066,470.7754,473.0498,33230.0
2025-03-21 10:00:00,475.93,477.16,474.23,475.49,46521.0,472.6724,473.894,470.984,472.2354,46521.0
2025-03-21 10:10:00,475.25,479.15,475.09,478.86,35211.0,471.997,475.8703,471.8381,475.5823,35211.0
2025-03-21 10:20:00,478.8,479.2,477.43,478.06,39386.0,475.5227,475.92,474.1621,474.7878,39386.0
2025-03-21 10:30:00,477.99,478.87,477.71,478.1,46134.0,474.7183,475.5922,474.4402,474.8275,46134.0
2025-03-21 10:40:00,478.02,479.65,477.78,479.32,33997.0,474.7481,476.3669,474.5097,476.0392,33997.0
2025-03-21 10:50:00,479.47,480.56,479.02,480.07,33951.0,476.1881,477.2707,475.7412,476.784,33951.0
2025-03-21 11:00:00,480.01,480.29,452.2,458.81,354567.0,476.7244,477.0025,449.1048,455.6696,354567.0
2025-03-21 11:10:00,458.08,458.2,436.72,441.72,534970.0,454.9445,455.0637,433.7308,438.6965,534970.0
2025-03-21 11:20:00,441.98,447.47,438.17,446.55,182406.0,438.9547,444.4072,435.1708,443.4935,182406.0
2025-03-21 11:30:00,446.55,448.25,442.49,443.04,91939.0,443.4935,445.1818,439.4613,440.0075,91939.0
2025-03-21 11:40:00,442.73,444.41,438.36,438.64,86615.0,439.6996,441.3681,435.3595,435.6376,86615.0
2025-03-21 11:50:00,438.81,439.89,434.0,437.9,128531.0,435.8064,436.8791,431.0294,434.9027,128531.0
2025-03-21 12:00:00,438.5,439.14,433.0,434.09,95445.0,435.4986,436.1342,430.0362,431.1188,95445.0
2025-03-21 12:10:00,434.3,436.1,433.5,433.95,67564.0,431.3273,433.115,430.5328,430.9797,67564.0
2025-03-21 12:20:00,433.94,436.07,433.75,434.59,91168.0,430.9698,433.0852,430.7811,431.6153,91168.0
2025-03-21 12:30:00,434.0,436.0,433.61,434.0,49853.0,431.0294,433.0157,430.642,431.0294,49853.0
2025-03-21 12:40:00,434.5,434.98,432.51,434.76,97439.0,431.5259,432.0027,429.5496,431.7842,97439.0
2025-03-21 12:50:00,434.19,435.99,433.5,434.41,88353.0,431.2181,433.0057,430.5328,431.4366,88353.0
2025-03-21 13:00:00,434.01,435.88,433.4,435.18,86195.0,431.0393,432.8965,430.4335,432.2013,86195.0
2025-03-21 13:10:00,434.99,436.48,434.36,434.58,87590.0,432.0126,433.4924,431.3869,431.6054,87590.0
2025-03-21 13:20:00,434.46,435.48,433.96,434.61,23887.0,431.4862,432.4992,430.9896,431.6352,23887.0
2025-03-21 13:30:00,434.28,435.5,433.37,435.0,24420.0,431.3075,432.5191,430.4037,432.0225,24420.0
2025-03-21 13:40:00,434.84,436.48,434.83,435.45,55861.0,431.8636,433.4924,431.8537,432.4694,55861.0
2025-03-21 13:50:00,435.04,436.45,434.61,435.64,39311.0,432.0623,433.4626,431.6352,432.6581,39311.0
2025-03-21 14:00:00,435.5,435.5,433.77,434.36,37038.0,432.5191,432.5191,430.8009,431.3869,37038.0
2025-03-21 14:10:00,434.6,437.55,433.93,437.37,36125.0,431.6253,434.5551,430.9598,434.3763,36125.0
2025-03-21 14:20:00,437.82,439.21,437.23,437.9,44565.0,434.8232,436.2037,434.2373,434.9027,44565.0
2025-03-21 14:30:00,438.18,440.11,437.9,439.48,44003.0,435.1808,437.0975,434.9027,436.4719,44003.0
2025-03-21 14:40:00,439.43,441.17,439.42,439.9,65578.0,436.4222,438.1503,436.4123,436.889,65578.0
2025-03-21 14:50:00,439.67,440.23,439.09,439.32,29226.0,436.6606,437.2167,436.0845,436.313,29226.0
2025-03-21 15:00:00,439.13,439.28,438.04,439.07,20776.0,436.1243,436.2732,435.0417,436.0647,20776.0
2025-03-21 15:10:00,438.65,440.03,438.0,439.59,34065.0,435.6475,437.0181,435.002,436.5811,34065.0
2025-03-21 15:20:00,440.0,443.2,439.99,441.8,94748.0,436.9883,440.1664,436.9784,438.776,94748.0
2025-03-21 15:30:00,441.74,442.47,439.29,441.39,47158.0,438.7164,439.4414,436.2832,438.3688,47158.0
2025-03-21 15:40:00,441.23,441.8,440.51,441.11,54145.0,438.2099,438.776,437.4948,438.0907,54145.0
2025-03-21 15:50:00,441.37,441.5,439.09,439.84,244366.0,438.3489,438.478,436.0845,436.8294,244366.0
2025-03-24 09:30:00,425.63,429.98,424.3,427.93,246797.0,422.7167,427.0369,421.3958,425.0009,246797.0
2025-03-24 09:40:00,428.28,431.65,427.99,428.99,77780.0,425.3485,428.6955,425.0605,426.0537,77780.0
2025-03-24 09:50:00,428.88,430.8,427.9,430.54,72792.0,425.9444,427.8513,424.9711,427.5931,72792.0
2025-03-24 10:00:00,430.79,435.77,430.09,433.34,80345.0,427.8413,432.7873,427.1461,430.3739,80345.0
2025-03-24 10:10:00,433.33,433.34,429.35,429.39,47262.0,430.364,430.3739,426.4112,426.4509,47262.0
2025-03-24 10:20:00,429.51,430.82,428.22,428.5,42505.0,426.5701,427.8711,425.2889,425.567,42505.0
2025-03-24 10:30:00,428.3,428.53,426.73,427.6,42590.0,425.3684,425.5968,423.8091,424.6732,42590.0
2025-03-24 10:40:00,427.6,430.57,427.4,429.82,57701.0,424.6732,427.6228,424.4745,426.878,57701.0
2025-03-24 10:50:00,429.95,431.67,429.06,430.2,52254.0,427.0071,428.7153,426.1232,427.2554,52254.0
2025-03-24 11:00:00,430.15,432.79,429.8,432.49,29334.0,427.2057,429.8277,426.8581,429.5297,29334.0
2025-03-24 11:10:00,432.8,432.8,431.78,431.79,23735.0,429.8376,429.8376,428.8246,428.8345,23735.0
2025-03-24 11:20:00,431.93,433.82,431.66,433.47,39289.0,428.9735,430.8506,428.7054,430.503,39289.0
2025-03-24 11:30:00,433.72,434.44,433.06,433.32,26942.0,430.7513,431.4664,430.0958,430.354,26942.0
2025-03-24 11:40:00,433.49,434.49,432.81,433.94,33535.0,430.5229,431.516,429.8475,430.9698,33535.0
2025-03-24 11:50:00,434.09,434.27,431.94,432.12,23354.0,431.1188,431.2975,428.9835,429.1622,23354.0
2025-03-24 12:00:00,432.12,432.25,430.76,431.0,21745.0,429.1622,429.2913,427.8115,428.0499,21745.0
2025-03-24 12:10:00,431.1,432.78,430.99,432.72,18140.0,428.1492,429.8177,428.04,429.7581,18140.0
2025-03-24 12:20:00,432.55,433.08,432.22,432.83,9163.0,429.5893,430.1157,429.2616,429.8674,9163.0
2025-03-24 12:30:00,432.67,433.11,431.97,432.15,15295.0,429.7085,430.1455,429.0133,429.192,15295.0
2025-03-24 12:40:00,431.73,432.21,431.0,431.59,25596.0,428.7749,429.2516,428.0499,428.6359,25596.0
2025-03-24 12:50:00,431.41,432.65,431.12,431.98,13198.0,428.4571,429.6886,428.1691,429.0232,13198.0
2025-03-24 13:00:00,432.19,432.73,431.81,432.34,17735.0,429.2318,429.7681,428.8544,429.3807,17735.0
2025-03-24 13:10:00,432.56,433.02,432.28,432.8,10893.0,429.5992,430.0561,429.3211,429.8376,10893.0
2025-03-24 13:20:00,433.0,433.18,432.1,432.36,20150.0,430.0362,430.215,429.1424,429.4006,20150.0
2025-03-24 13:30:00,432.65,433.3,432.46,433.18,10723.0,429.6886,430.3342,429.4999,430.215,10723.0
2025-03-24 13:40:00,433.19,433.58,432.14,432.27,19037.0,430.2249,430.6122,429.1821,429.3112,19037.0
2025-03-24 13:50:00,432.22,433.19,432.05,432.75,33139.0,429.2616,430.2249,429.0927,429.7879,33139.0
2025-03-24 14:00:00,432.69,432.98,431.52,432.6,20150.0,429.7283,430.0164,428.5663,429.639,20150.0
2025-03-24 14:10:00,432.55,433.14,432.04,432.18,17971.0,429.5893,430.1753,429.0828,429.2218,17971.0
2025-03-24 14:20:00,432.25,432.26,431.35,431.5,14935.0,429.2913,429.3013,428.3975,428.5465,14935.0
2025-03-24 14:30:00,431.64,431.86,431.05,431.63,14792.0,428.6855,428.904,428.0996,428.6756,14792.0
2025-03-24 14:40:00,431.61,432.7,431.54,432.11,14795.0,428.6557,429.7383,428.5862,429.1523,14795.0
2025-03-24 14:50:00,431.8,432.5,431.8,431.95,16945.0,428.8444,429.5396,428.8444,428.9934,16945.0
2025-03-24 15:00:00,432.0,432.01,431.01,431.5,29217.0,429.0431,429.053,428.0598,428.5465,29217.0
2025-03-24 15:10:00,431.41,432.1,431.05,431.94,24404.0,428.4571,429.1424,428.0996,428.9835,24404.0
2025-03-24 15:20:00,431.94,432.76,431.48,431.67,39932.0,428.9835,429.7979,428.5266,428.7153,39932.0
2025-03-24 15:30:00,431.54,433.07,431.46,432.59,37266.0,428.5862,430.1057,428.5068,429.629,37266.0
2025-03-24 15:40:00,432.61,434.3,432.32,434.27,34518.0,429.6489,431.3273,429.3609,431.2975,34518.0
2025-03-24 15:50:00,434.49,435.19,433.35,434.98,176708.0,431.516,432.2112,430.3838,432.0027,176708.0
2025-03-25 09:30:00,436.77,437.08,433.0,436.1,59555.0,433.7804,434.0883,430.0362,433.115,59555.0
2025-03-25 09:40:00,436.5,439.36,435.36,438.1,24921.0,433.5123,436.3527,432.3801,435.1013,24921.0
2025-03-25 09:50:00,437.98,438.1,435.86,436.21,14157.0,434.9821,435.1013,432.8766,433.2242,14157.0
2025-03-25 10:00:00,435.78,437.66,435.4,435.8,22000.0,432.7972,434.6643,432.4198,432.817,22000.0
2025-03-25 10:10:00,436.03,436.61,434.94,435.31,11318.0,433.0455,433.6215,431.9629,432.3304,11318.0
2025-03-25 10:20:00,435.58,436.54,435.26,435.61,8401.0,432.5986,433.552,432.2807,432.6284,8401.0
2025-03-25 10:30:00,435.38,436.07,435.33,435.67,10727.0,432.3999,433.0852,432.3503,432.6879,10727.0
2025-03-25 10:40:00,435.48,437.07,435.15,437.0,14811.0,432.4992,434.0784,432.1715,434.0088,14811.0
2025-03-25 10:50:00,436.68,437.54,436.62,437.2,24802.0,433.691,434.5451,433.6314,434.2075,24802.0
2025-03-25 11:00:00,437.08,437.08,435.96,436.4,12949.0,434.0883,434.0883,432.976,433.4129,12949.0
2025-03-25 11:10:00,436.4,436.98,436.18,436.33,7761.0,433.4129,433.989,433.1944,433.3434,7761.0
2025-03-25 11:20:00,436.66,436.66,436.05,436.37,6538.0,433.6712,433.6712,433.0653,433.3831,6538.0
2025-03-25 11:30:00,436.22,436.87,436.09,436.87,6807.0,433.2342,433.8797,433.1051,433.8797,6807.0
2025-03-25 11:40:00,436.81,437.71,436.49,437.3,12980.0,433.8201,434.714,433.5023,434.3068,12980.0
2025-03-25 11:50:00,437.25,437.48,436.91,437.48,7849.0,434.2571,434.4856,433.9195,434.4856,7849.0
2025-03-25 12:00:00,437.0,437.37,436.34,436.34,7270.0,434.0088,434.3763,433.3534,433.3534,7270.0
2025-03-25 12:10:00,436.5,437.43,436.5,437.43,5785.0,433.5123,434.4359,433.5123,434.4359,5785.0
2025-03-25 12:20:00,437.35,437.86,436.75,437.58,6505.0,434.3564,434.8629,433.7605,434.5849,6505.0
2025-03-25 12:30:00,437.63,438.56,437.49,438.49,22865.0,434.6345,435.5582,434.4955,435.4886,22865.0
2025-03-25 12:40:00,438.48,439.7,438.47,438.95,29270.0,435.4787,436.6904,435.4688,435.9455,29270.0
2025-03-25 12:50:00,438.9,439.53,438.79,439.25,9639.0,435.8958,436.5215,435.7866,436.2434,9639.0
2025-03-25 13:00:00,439.46,440.25,439.27,440.17,19164.0,436.452,437.2366,436.2633,437.1571,19164.0
2025-03-25 13:10:00,440.2,440.57,440.04,440.24,11062.0,437.1869,437.5544,437.028,437.2267,11062.0
2025-03-25 13:20:00,440.29,441.79,439.96,441.57,14623.0,437.2763,438.766,436.9486,438.5476,14623.0
2025-03-25 13:30:00,441.33,441.51,440.27,440.58,9335.0,438.3092,438.488,437.2565,437.5643,9335.0
2025-03-25 13:40:00,440.47,440.84,439.99,439.99,8867.0,437.4551,437.8226,436.9784,436.9784,8867.0
2025-03-25 13:50:00,439.99,440.5,439.78,439.9,7905.0,436.9784,437.4849,436.7698,436.889,7905.0
2025-03-25 14:00:00,440.18,440.66,439.83,440.55,8645.0,437.1671,437.6438,436.8195,437.5345,8645.0
2025-03-25 14:10:00,440.34,440.67,440.12,440.42,5274.0,437.326,437.6537,437.1075,437.4054,5274.0
2025-03-25 14:20:00,440.42,440.59,439.88,439.98,18389.0,437.4054,437.5743,436.8691,436.9684,18389.0
2025-03-25 14:30:00,439.98,440.7,439.7,440.5,8327.0,436.9684,437.6835,436.6904,437.4849,8327.0
2025-03-25 14:40:00,440.45,441.4,440.26,441.0,12243.0,437.4352,438.3787,437.2465,437.9815,12243.0
2025-03-25 14:50:00,441.12,441.62,440.49,441.62,10303.0,438.1006,438.5972,437.4749,438.5972,10303.0
2025-03-25 15:00:00,441.64,442.08,441.53,441.92,13840.0,438.6171,439.0541,438.5078,438.8952,13840.0
2025-03-25 15:10:00,442.05,443.12,441.8,442.75,26458.0,439.0243,440.0869,438.776,439.7195,26458.0
2025-03-25 15:20:00,442.83,443.31,442.48,442.81,18550.0,439.7989,440.2756,439.4513,439.7791,18550.0
2025-03-25 15:30:00,442.81,444.01,441.03,443.05,36150.0,439.7791,440.9709,438.0113,440.0174,36150.0
2025-03-25 15:40:00,443.05,443.45,442.32,443.44,33588.0,440.0174,440.4147,439.2924,440.4048,33588.0
2025-03-25 15:50:00,443.05,443.19,442.01,442.07,89536.0,440.0174,440.1565,438.9845,439.0441,89536.0
2025-03-26 09:30:00,444.28,446.95,443.66,446.83,30907.0,441.239,443.8907,440.6232,443.7716,30907.0
2025-03-26 09:40:00,446.7,448.64,446.24,446.68,17579.0,443.6424,445.5692,443.1856,443.6226,17579.0
2025-03-26 09:50:00,447.21,448.73,446.05,448.43,20426.0,444.149,445.6585,442.9969,445.3606,20426.0
2025-03-26 10:00:00,448.48,448.7,446.7,447.32,14165.0,445.4103,445.6288,443.6424,444.2582,14165.0
2025-03-26 10:10:00,447.65,448.88,447.38,448.7,15827.0,444.5859,445.8075,444.3178,445.6288,15827.0
2025-03-26 10:20:00,448.63,450.55,448.62,449.59,20950.0,445.5592,447.4661,445.5493,446.5127,20950.0
2025-03-26 10:30:00,449.33,450.0,448.92,449.82,14967.0,446.2544,446.9199,445.8472,446.7411,14967.0
2025-03-26 10:40:00,449.85,451.2,449.79,449.94,19806.0,446.7709,448.1116,446.7113,446.8603,19806.0
2025-03-26 10:50:00,450.07,450.31,448.34,448.34,12705.0,446.9894,447.2277,445.2712,445.2712,12705.0
2025-03-26 11:00:00,448.46,449.68,448.34,449.0,8833.0,445.3904,446.602,445.2712,445.9267,8833.0
2025-03-26 11:10:00,449.0,449.28,448.19,448.25,8580.0,445.9267,446.2048,445.1222,445.1818,8580.0
2025-03-26 11:20:00,448.1,448.71,447.92,448.0,7723.0,445.0329,445.6387,444.8541,444.9335,7723.0
2025-03-26 11:30:00,448.27,449.48,448.27,449.21,7334.0,445.2017,446.4034,445.2017,446.1353,7334.0
2025-03-26 11:40:00,449.24,449.53,448.85,449.0,11501.0,446.1651,446.4531,445.7777,445.9267,11501.0
2025-03-26 11:50:00,448.92,449.95,448.91,449.31,8297.0,445.8472,446.8702,445.8373,446.2346,8297.0
2025-03-26 12:00:00,449.6,450.0,448.31,448.75,10172.0,446.5226,446.9199,445.2414,445.6784,10172.0
2025-03-26 12:10:00,448.74,449.81,448.32,449.35,6091.0,445.6685,446.7312,445.2514,446.2743,6091.0
2025-03-26 12:20:00,449.41,449.64,448.71,449.64,12690.0,446.3339,446.5623,445.6387,446.5623,12690.0
2025-03-26 12:30:00,449.11,449.84,448.0,448.0,11979.0,446.0359,446.7609,444.9335,444.9335,11979.0
2025-03-26 12:40:00,447.64,447.84,446.65,446.65,7189.0,444.576,444.7746,443.5928,443.5928,7189.0
2025-03-26 12:50:00,446.87,447.13,446.3,446.35,13565.0,443.8113,444.0695,443.2452,443.2948,13565.0
2025-03-26 13:00:00,446.36,447.04,445.94,445.94,20541.0,443.3048,443.9801,442.8876,442.8876,20541.0
2025-03-26 13:10:00,445.98,446.2,445.08,445.14,6095.0,442.9274,443.1459,442.0335,442.0931,6095.0
2025-03-26 13:20:00,445.05,446.02,445.0,445.0,27021.0,442.0037,442.9671,441.9541,441.9541,27021.0
2025-03-26 13:30:00,445.0,445.07,444.11,444.11,12571.0,441.9541,442.0236,441.0702,441.0702,12571.0
2025-03-26 13:40:00,444.31,444.43,443.0,443.61,16280.0,441.2688,441.388,439.9678,440.5736,16280.0
2025-03-26 13:50:00,443.68,444.9,443.54,444.28,8364.0,440.6431,441.8548,440.5041,441.239,8364.0
2025-03-26 14:00:00,444.06,444.88,444.04,444.68,6628.0,441.0205,441.8349,441.0006,441.6363,6628.0
2025-03-26 14:10:00,444.68,446.76,444.46,446.64,14928.0,441.6363,443.702,441.4178,443.5829,14928.0
2025-03-26 14:20:00,446.46,446.46,445.26,445.26,7087.0,443.4041,443.4041,442.2123,442.2123,7087.0
2025-03-26 14:30:00,445.56,445.56,445.2,445.5,2295.0,442.5102,442.5102,442.1527,442.4507,2295.0
2025-03-26 14:40:00,445.5,445.89,445.17,445.35,11068.0,442.4507,442.838,442.1229,442.3017,11068.0
2025-03-26 14:50:00,445.43,445.77,445.13,445.77,13955.0,442.3811,442.7188,442.0832,442.7188,13955.0
2025-03-26 15:00:00,445.62,445.91,444.63,444.71,20029.0,442.5698,442.8578,441.5866,441.6661,20029.0
2025-03-26 15:10:00,444.6,445.62,444.35,445.58,9468.0,441.5568,442.5698,441.3085,442.5301,9468.0
2025-03-26 15:20:00,445.61,446.07,445.0,445.0,14204.0,442.5599,443.0168,441.9541,441.9541,14204.0
2025-03-26 15:30:00,444.93,445.34,444.77,445.08,14663.0,441.8846,442.2918,441.7257,442.0335,14663.0
2025-03-26 15:40:00,445.06,445.85,444.78,445.85,32011.0,442.0137,442.7983,441.7356,442.7983,32011.0
2025-03-26 15:50:00,445.85,446.16,444.6,444.83,69667.0,442.7983,443.1061,441.5568,441.7852,69667.0
2025-03-27 09:30:00,446.03,448.15,443.22,445.94,61963.0,442.977,445.0825,440.1863,442.8876,61963.0
2025-03-27 09:40:00,446.0,447.28,443.49,444.34,16364.0,442.9472,444.2185,440.4544,441.2986,16364.0
2025-03-27 09:50:00,444.01,445.0,442.43,444.33,30618.0,440.9709,441.9541,439.4017,441.2887,30618.0
2025-03-27 10:00:00,444.33,447.8,444.14,446.79,32911.0,441.2887,444.7349,441.1,443.7318,32911.0
2025-03-27 10:10:00,446.85,447.72,445.62,446.7,27002.0,443.7914,444.6555,442.5698,443.6424,27002.0
2025-03-27 10:20:00,446.79,447.48,445.01,446.71,21076.0,443.7318,444.4171,441.964,443.6524,21076.0
2025-03-27 10:30:00,446.71,447.63,446.11,446.94,27065.0,443.6524,444.5661,443.0565,443.8808,27065.0
2025-03-27 10:40:00,447.68,447.86,445.05,445.99,20802.0,444.6157,444.7945,442.0037,442.9373,20802.0
2025-03-27 10:50:00,446.13,446.29,444.47,444.82,15072.0,443.0763,443.2352,441.4277,441.7753,15072.0
2025-03-27 11:00:00,444.22,445.85,444.22,445.85,5545.0,441.1794,442.7983,441.1794,442.7983,5545.0
2025-03-27 11:10:00,445.33,445.84,444.85,445.31,18685.0,442.2818,442.7883,441.8051,442.262,18685.0
2025-03-27 11:20:00,445.69,446.0,445.03,445.72,6520.0,442.6394,442.9472,441.9839,442.6691,6520.0
2025-03-27 11:30:00,445.72,446.13,445.3,445.66,12433.0,442.6691,443.0763,442.252,442.6096,12433.0
2025-03-27 11:40:00,445.55,445.68,444.49,444.69,11199.0,442.5003,442.6294,441.4476,441.6462,11199.0
2025-03-27 11:50:00,444.64,445.0,443.1,444.6,11091.0,441.5965,441.9541,440.0671,441.5568,11091.0
2025-03-27 12:00:00,444.59,445.63,444.26,445.55,5166.0,441.5469,442.5798,441.2191,442.5003,5166.0
2025-03-27 12:10:00,445.9,445.9,444.25,444.3,22669.0,442.8479,442.8479,441.2092,441.2589,22669.0
2025-03-27 12:20:00,444.59,445.02,444.35,445.02,10875.0,441.5469,441.9739,441.3085,441.9739,10875.0
2025-03-27 12:30:00,445.06,445.19,443.75,443.97,8279.0,442.0137,442.1428,440.7126,440.9311,8279.0
2025-03-27 12:40:00,443.97,444.38,443.37,443.55,8606.0,440.9311,441.3383,440.3352,440.514,8606.0
2025-03-27 12:50:00,443.32,443.55,442.59,443.16,6890.0,440.2856,440.514,439.5606,440.1267,6890.0
2025-03-27 13:00:00,442.84,443.39,442.53,443.0,10483.0,439.8089,440.3551,439.501,439.9678,10483.0
2025-03-27 13:10:00,443.15,443.15,442.35,442.36,12531.0,440.1167,440.1167,439.3222,439.3321,12531.0
2025-03-27 13:20:00,442.35,442.74,441.79,442.04,18538.0,439.3222,439.7095,438.766,439.0143,18538.0
2025-03-27 13:30:00,442.04,442.71,441.79,442.15,6501.0,439.0143,439.6798,438.766,439.1236,6501.0
2025-03-27 13:40:00,442.19,442.43,441.45,442.08,12039.0,439.1633,439.4017,438.4284,439.0541,12039.0
2025-03-27 13:50:00,442.08,442.26,441.0,441.23,13004.0,439.0541,439.2328,437.9815,438.2099,13004.0
2025-03-27 14:00:00,441.14,442.48,441.09,442.35,17518.0,438.1205,439.4513,438.0708,439.3222,17518.0
2025-03-27 14:10:00,442.35,442.66,441.94,442.5,8812.0,439.3222,439.6301,438.915,439.4712,8812.0
2025-03-27 14:20:00,442.42,442.86,441.0,441.59,15696.0,439.3917,439.8287,437.9815,438.5674,15696.0
2025-03-27 14:30:00,441.4,441.77,440.74,440.74,17772.0,438.3787,438.7462,437.7232,437.7232,17772.0
2025-03-27 14:40:00,440.77,441.6,440.57,441.44,19235.0,437.753,438.5774,437.5544,438.4184,19235.0
2025-03-27 14:50:00,441.44,442.11,440.8,440.86,12134.0,438.4184,439.0839,437.7828,437.8424,12134.0
2025-03-27 15:00:00,440.83,442.53,440.22,442.24,16620.0,437.8126,439.501,437.2068,439.213,16620.0
2025-03-27 15:10:00,442.04,442.52,441.29,442.22,17084.0,439.0143,439.4911,438.2695,439.1931,17084.0
2025-03-27 15:20:00,442.19,442.75,441.86,441.86,23084.0,439.1633,439.7195,438.8356,438.8356,23084.0
2025-03-27 15:30:00,442.09,442.83,441.89,442.52,16786.0,439.064,439.7989,438.8654,439.4911,16786.0
2025-03-27 15:40:00,442.59,443.42,442.36,443.42,21018.0,439.5606,440.3849,439.3321,440.3849,21018.0
2025-03-27 15:50:00,443.34,443.75,441.78,442.11,91337.0,440.3054,440.7126,438.7561,439.0839,91337.0
2025-03-28 09:30:00,442.23,445.76,442.23,443.56,56486.0,439.203,442.7089,439.203,440.5239,56486.0
2025-03-28 09:40:00,442.25,443.01,441.34,442.51,16589.0,439.2229,439.9777,438.3191,439.4811,16589.0
2025-03-28 09:50:00,442.89,443.35,441.92,441.92,8892.0,439.8585,440.3154,438.8952,438.8952,8892.0
2025-03-28 10:00:00,441.84,443.74,441.0,443.52,26944.0,438.8157,440.7027,437.9815,440.4842,26944.0
2025-03-28 10:10:00,443.43,444.0,440.32,441.05,23285.0,440.3948,440.9609,437.3061,438.0311,23285.0
2025-03-28 10:20:00,440.65,441.14,440.34,440.94,21826.0,437.6339,438.1205,437.326,437.9219,21826.0
2025-03-28 10:30:00,440.96,442.31,440.96,441.69,38341.0,437.9417,439.2825,437.9417,438.6667,38341.0
2025-03-28 10:40:00,441.88,442.45,440.24,440.7,20877.0,438.8554,439.4215,437.2267,437.6835,20877.0
2025-03-28 10:50:00,440.5,442.21,440.5,441.95,21375.0,437.4849,439.1832,437.4849,438.925,21375.0
2025-03-28 11:00:00,441.95,442.12,441.49,441.49,23347.0,438.925,439.0938,438.4681,438.4681,23347.0
2025-03-28 11:10:00,441.42,441.77,440.74,441.21,18452.0,438.3986,438.7462,437.7232,438.19,18452.0
2025-03-28 11:20:00,441.22,441.74,441.12,441.38,19247.0,438.2,438.7164,438.1006,438.3589,19247.0
2025-03-28 11:30:00,441.49,442.5,441.3,442.39,18175.0,438.4681,439.4712,438.2794,439.3619,18175.0
2025-03-28 11:40:00,442.07,442.48,441.72,442.3,10242.0,439.0441,439.4513,438.6965,439.2726,10242.0
2025-03-28 11:50:00,442.22,442.26,441.55,441.81,13689.0,439.1931,439.2328,438.5277,438.7859,13689.0
2025-03-28 12:00:00,441.8,442.87,441.8,442.87,16696.0,438.776,439.8387,438.776,439.8387,16696.0
2025-03-28 12:10:00,442.62,443.15,441.89,442.09,19884.0,439.5904,440.1167,438.8654,439.064,19884.0
2025-03-28 12:20:00,442.09,442.37,441.27,441.45,18212.0,439.064,439.3421,438.2496,438.4284,18212.0
2025-03-28 12:30:00,441.59,441.83,441.08,441.08,9583.0,438.5674,438.8058,438.0609,438.0609,9583.0
2025-03-28 12:40:00,441.06,441.06,440.37,440.56,17368.0,438.041,438.041,437.3558,437.5445,17368.0
2025-03-28 12:50:00,440.62,440.73,439.56,440.48,21276.0,437.6041,437.7133,436.5513,437.465,21276.0
2025-03-28 13:00:00,440.31,441.04,439.96,440.94,13121.0,437.2962,438.0212,436.9486,437.9219,13121.0
2025-03-28 13:10:00,440.65,441.12,440.48,440.74,13368.0,437.6339,438.1006,437.465,437.7232,13368.0
2025-03-28 13:20:00,440.79,440.87,440.48,440.83,9318.0,437.7729,437.8523,437.465,437.8126,9318.0
2025-03-28 13:30:00,440.86,441.25,440.55,440.96,7020.0,437.8424,438.2297,437.5345,437.9417,7020.0
2025-03-28 13:40:00,440.93,442.38,440.79,442.1,23089.0,437.9119,439.352,437.7729,439.0739,23089.0
2025-03-28 13:50:00,442.45,442.7,441.97,442.39,13247.0,439.4215,439.6698,438.9448,439.3619,13247.0
2025-03-28 14:00:00,442.35,442.35,441.06,441.28,13632.0,439.3222,439.3222,438.041,438.2595,13632.0
2025-03-28 14:10:00,441.53,441.65,440.48,440.69,9067.0,438.5078,438.627,437.465,437.6736,9067.0
2025-03-28 14:20:00,440.69,441.23,440.49,440.85,11907.0,437.6736,438.2099,437.4749,437.8325,11907.0
2025-03-28 14:30:00,440.98,441.01,440.39,440.85,11761.0,437.9616,437.9914,437.3756,437.8325,11761.0
2025-03-28 14:40:00,440.91,442.35,440.91,442.34,11116.0,437.8921,439.3222,437.8921,439.3123,11116.0
2025-03-28 14:50:00,442.48,442.7,442.35,442.66,6606.0,439.4513,439.6698,439.3222,439.6301,6606.0
2025-03-28 15:00:00,442.62,442.76,442.01,442.2,14488.0,439.5904,439.7294,438.9845,439.1732,14488.0
2025-03-28 15:10:00,442.3,442.51,442.07,442.26,6378.0,439.2726,439.4811,439.0441,439.2328,6378.0
2025-03-28 15:20:00,442.23,442.9,441.89,442.49,18164.0,439.203,439.8685,438.8654,439.4613,18164.0
2025-03-28 15:30:00,442.5,443.1,442.24,442.76,18048.0,439.4712,440.0671,439.213,439.7294,18048.0
2025-03-28 15:40:00,442.77,442.96,441.6,441.98,25521.0,439.7393,439.928,438.5774,438.9547,25521.0
2025-03-28 15:50:00,441.98,442.2,441.25,441.48,82399.0,438.9547,439.1732,438.2297,438.4582,82399.0
2025-03-31 09:30:00,441.56,445.5,440.74,445.0,50641.0,438.5376,442.4507,437.7232,441.9541,50641.0
2025-03-31 09:40:00,445.17,448.6,443.64,447.72,32262.0,442.1229,445.5294,440.6034,444.6555,32262.0
2025-03-31 09:50:00,447.39,449.0,445.15,448.76,17490.0,444.3277,445.9267,442.1031,445.6883,17490.0
2025-03-31 10:00:00,448.05,450.01,447.7,447.98,41419.0,444.9832,446.9298,444.6356,444.9137,41419.0
2025-03-31 10:10:00,447.79,448.39,446.79,447.89,33037.0,444.725,445.3209,443.7318,444.8243,33037.0
2025-03-31 10:20:00,447.85,449.1,447.35,448.65,22987.0,444.7846,446.026,444.288,445.5791,22987.0
2025-03-31 10:30:00,449.09,451.06,448.28,450.57,17256.0,446.0161,447.9726,445.2116,447.486,17256.0
2025-03-31 10:40:00,450.77,450.95,449.03,449.81,13067.0,447.6846,447.8634,445.9565,446.7312,13067.0
2025-03-31 10:50:00,450.0,450.48,449.63,450.4,20771.0,446.9199,447.3966,446.5524,447.3171,20771.0
2025-03-31 11:00:00,450.26,450.52,449.04,449.87,21798.0,447.1781,447.4363,445.9664,446.7907,21798.0
2025-03-31 11:10:00,449.82,449.95,449.1,449.44,17049.0,446.7411,446.8702,446.026,446.3637,17049.0
2025-03-31 11:20:00,449.45,449.74,447.6,448.18,12549.0,446.3736,446.6616,444.5363,445.1123,12549.0
2025-03-31 11:30:00,447.96,448.32,445.85,446.16,9440.0,444.8938,445.2514,442.7983,443.1061,9440.0
2025-03-31 11:40:00,446.16,447.61,446.16,447.39,5244.0,443.1061,444.5462,443.1061,444.3277,5244.0
2025-03-31 11:50:00,447.53,447.61,446.6,447.19,11363.0,444.4668,444.5462,443.5431,444.1291,11363.0
2025-03-31 12:00:00,447.25,447.36,446.02,446.88,3793.0,444.1887,444.2979,442.9671,443.8212,3793.0
2025-03-31 12:10:00,446.57,446.57,445.83,446.04,3675.0,443.5133,443.5133,442.7784,442.987,3675.0
2025-03-31 12:20:00,446.36,446.87,446.18,446.87,4018.0,443.3048,443.8113,443.126,443.8113,4018.0
2025-03-31 12:30:00,446.5,446.76,445.56,446.13,4151.0,443.4438,443.702,442.5102,443.0763,4151.0
2025-03-31 12:40:00,446.14,446.99,445.85,446.55,6692.0,443.0863,443.9305,442.7983,443.4935,6692.0
2025-03-31 12:50:00,446.62,446.62,445.85,446.01,4488.0,443.563,443.563,442.7983,442.9572,4488.0
2025-03-31 13:00:00,446.41,446.94,445.83,446.94,8167.0,443.3544,443.8808,442.7784,443.8808,8167.0
2025-03-31 13:10:00,446.91,446.92,445.25,445.39,12934.0,443.851,443.8609,442.2024,442.3414,12934.0
2025-03-31 13:20:00,445.24,445.26,444.46,444.8,10394.0,442.1924,442.2123,441.4178,441.7554,10394.0
2025-03-31 13:30:00,444.74,444.99,443.71,443.86,15894.0,441.6959,441.9441,440.6729,440.8219,15894.0
2025-03-31 13:40:00,443.91,444.7,443.84,444.62,14594.0,440.8715,441.6561,440.802,441.5767,14594.0
2025-03-31 13:50:00,444.62,445.9,443.96,444.64,40846.0,441.5767,442.8479,440.9212,441.5965,40846.0
2025-03-31 14:00:00,444.84,447.17,444.58,446.95,9268.0,441.7952,444.1092,441.537,443.8907,9268.0
2025-03-31 14:10:00,447.15,447.32,446.2,446.67,8291.0,444.0894,444.2582,443.1459,443.6126,8291.0
2025-03-31 14:20:00,446.95,447.22,446.07,446.63,10706.0,443.8907,444.1589,443.0168,443.5729,10706.0
2025-03-31 14:30:00,446.63,447.15,446.17,447.08,6768.0,443.5729,444.0894,443.1161,444.0198,6768.0
2025-03-31 14:40:00,446.83,447.09,446.4,446.91,9607.0,443.7716,444.0298,443.3445,443.851,9607.0
2025-03-31 14:50:00,446.9,447.33,445.76,445.77,11282.0,443.8411,444.2681,442.7089,442.7188,11282.0
2025-03-31 15:00:00,446.0,447.63,445.96,447.63,4037.0,442.9472,444.5661,442.9075,444.5661,4037.0
2025-03-31 15:10:00,447.39,448.0,447.28,447.37,6784.0,444.3277,444.9335,444.2185,444.3079,6784.0
2025-03-31 15:20:00,447.4,447.66,446.97,447.19,10218.0,444.3377,444.5959,443.9106,444.1291,10218.0
2025-03-31 15:30:00,447.0,448.13,446.98,447.23,10820.0,443.9404,445.0627,443.9205,444.1688,10820.0
2025-03-31 15:40:00,447.42,449.17,447.42,449.0,17815.0,444.3575,446.0955,444.3575,445.9267,17815.0
2025-03-31 15:50:00,448.55,448.58,446.22,446.71,79368.0,445.4798,445.5096,443.1657,443.6524,79368.0
2025-04-01 09:30:00,448.0,448.36,445.58,447.37,26100.0,444.9335,445.2911,442.5301,444.3079,26100.0
2025-04-01 09:40:00,447.0,447.0,444.48,446.29,7762.0,443.9404,443.9404,441.4376,443.2352,7762.0
2025-04-01 09:50:00,446.25,447.79,445.83,447.43,13532.0,443.1955,444.725,442.7784,444.3674,13532.0
2025-04-01 10:00:00,446.31,448.06,444.89,445.1,12708.0,443.2551,444.9931,441.8448,442.0534,12708.0
2025-04-01 10:10:00,445.45,446.7,444.87,446.63,9990.0,442.401,443.6424,441.825,443.5729,9990.0
2025-04-01 10:20:00,446.52,447.46,445.41,447.03,11211.0,443.4637,444.3972,442.3613,443.9702,11211.0
2025-04-01 10:30:00,447.01,448.26,446.17,448.18,12732.0,443.9503,445.1918,443.1161,445.1123,12732.0
2025-04-01 10:40:00,448.23,450.2,448.23,448.8,21320.0,445.162,447.1185,445.162,445.7281,21320.0
2025-04-01 10:50:00,449.12,449.61,448.32,448.38,6736.0,446.0459,446.5325,445.2514,445.3109,6736.0
2025-04-01 11:00:00,448.14,449.73,447.88,449.28,12181.0,445.0726,446.6517,444.8144,446.2048,12181.0
2025-04-01 11:10:00,449.03,449.67,448.78,448.92,16162.0,445.9565,446.5921,445.7082,445.8472,16162.0
2025-04-01 11:20:00,449.05,449.05,448.17,448.72,14228.0,445.9764,445.9764,445.1024,445.6486,14228.0
2025-04-01 11:30:00,448.69,449.21,448.16,448.32,6090.0,445.6188,446.1353,445.0924,445.2514,6090.0
2025-04-01 11:40:00,448.55,448.75,448.35,448.75,4332.0,445.4798,445.6784,445.2811,445.6784,4332.0
2025-04-01 11:50:00,448.51,448.68,448.09,448.56,5996.0,445.4401,445.6089,445.0229,445.4897,5996.0
2025-04-01 12:00:00,448.72,449.35,448.72,449.2,3642.0,445.6486,446.2743,445.6486,446.1253,3642.0
2025-04-01 12:10:00,449.09,449.71,448.82,449.66,4077.0,446.0161,446.6318,445.7479,446.5822,4077.0
2025-04-01 12:20:00,449.67,450.19,448.99,449.25,9645.0,446.5921,447.1086,445.9168,446.175,9645.0
2025-04-01 12:30:00,449.15,449.15,448.62,448.78,4034.0,446.0757,446.0757,445.5493,445.7082,4034.0
2025-04-01 12:40:00,448.79,448.96,448.15,448.25,4743.0,445.7181,445.887,445.0825,445.1818,4743.0
2025-04-01 12:50:00,448.37,448.37,447.48,447.48,6273.0,445.301,445.301,444.4171,444.4171,6273.0
2025-04-01 13:00:00,447.7,448.19,447.52,448.1,5816.0,444.6356,445.1222,444.4568,445.0329,5816.0
2025-04-01 13:10:00,448.05,448.36,447.61,447.98,3796.0,444.9832,445.2911,444.5462,444.9137,3796.0
2025-04-01 13:20:00,447.81,448.25,447.4,447.64,6839.0,444.7448,445.1818,444.3377,444.576,6839.0
2025-04-01 13:30:00,447.62,447.71,447.25,447.49,2909.0,444.5561,444.6455,444.1887,444.427,2909.0
2025-04-01 13:40:00,447.51,447.77,447.48,447.48,3787.0,444.4469,444.7051,444.4171,444.4171,3787.0
2025-04-01 13:50:00,447.48,448.06,447.09,447.4,9288.0,444.4171,444.9931,444.0298,444.3377,9288.0
2025-04-01 14:00:00,447.56,451.25,446.56,449.14,69402.0,444.4966,448.1613,443.5034,446.0657,69402.0
2025-04-01 14:10:00,449.09,449.48,447.61,448.49,8322.0,446.0161,446.4034,444.5462,445.4202,8322.0
2025-04-01 14:20:00,448.3,448.4,447.27,447.72,12397.0,445.2315,445.3308,444.2085,444.6555,12397.0
2025-04-01 14:30:00,447.72,448.59,447.31,448.26,16186.0,444.6555,445.5195,444.2483,445.1918,16186.0
2025-04-01 14:40:00,448.46,449.42,448.25,449.08,16432.0,445.3904,446.3438,445.1818,446.0062,16432.0
2025-04-01 14:50:00,448.98,449.45,448.31,448.59,9823.0,445.9068,446.3736,445.2414,445.5195,9823.0
2025-04-01 15:00:00,449.03,449.32,448.42,448.45,7570.0,445.9565,446.2445,445.3507,445.3805,7570.0
2025-04-01 15:10:00,448.31,448.98,448.04,448.15,7243.0,445.2414,445.9068,444.9733,445.0825,7243.0
2025-04-01 15:20:00,448.13,448.82,447.89,448.61,4392.0,445.0627,445.7479,444.8243,445.5394,4392.0
2025-04-01 15:30:00,448.56,449.02,447.99,448.82,10635.0,445.4897,445.9466,444.9236,445.7479,10635.0
2025-04-01 15:40:00,448.6,449.19,448.45,449.02,11671.0,445.5294,446.1154,445.3805,445.9466,11671.0
2025-04-01 15:50:00,449.2,449.2,447.57,448.49,49706.0,446.1253,446.1253,444.5065,445.4202,49706.0
2025-04-02 09:30:00,446.22,449.18,445.01,445.75,20146.0,443.1657,446.1055,441.964,442.6989,20146.0
2025-04-02 09:40:00,446.98,448.27,445.47,446.59,8614.0,443.9205,445.2017,442.4209,443.5332,8614.0
2025-04-02 09:50:00,446.03,447.87,446.03,447.55,5364.0,442.977,444.8044,442.977,444.4866,5364.0
2025-04-02 10:00:00,448.14,448.94,446.65,447.54,4717.0,445.0726,445.8671,443.5928,444.4767,4717.0
2025-04-02 10:10:00,447.5,448.51,447.49,448.07,4771.0,444.437,445.4401,444.427,445.0031,4771.0
2025-04-02 10:20:00,448.65,448.65,447.48,448.06,4144.0,445.5791,445.5791,444.4171,444.9931,4144.0
2025-04-02 10:30:00,448.22,449.78,447.85,447.85,6625.0,445.152,446.7014,444.7846,444.7846,6625.0
2025-04-02 10:40:00,448.21,449.07,447.74,448.01,3449.0,445.1421,445.9962,444.6753,444.9435,3449.0
2025-04-02 10:50:00,448.54,449.4,448.19,448.71,8214.0,445.4698,446.324,445.1222,445.6387,8214.0
2025-04-02 11:00:00,448.3,449.07,448.26,448.57,3229.0,445.2315,445.9962,445.1918,445.4996,3229.0
2025-04-02 11:10:00,448.85,449.66,448.38,448.9,10556.0,445.7777,446.5822,445.3109,445.8274,10556.0
2025-04-02 11:20:00,449.57,452.5,449.55,451.76,22686.0,446.4928,449.4027,446.4729,448.6678,22686.0
2025-04-02 11:30:00,452.49,455.1,452.45,454.69,27386.0,449.3928,451.9849,449.3531,451.5778,27386.0
2025-04-02 11:40:00,454.82,455.1,452.6,452.88,16085.0,451.7069,451.9849,449.5021,449.7801,16085.0
2025-04-02 11:50:00,452.88,453.15,452.0,452.69,7156.0,449.7801,450.0483,448.9062,449.5914,7156.0
2025-04-02 12:00:00,452.95,453.07,452.37,452.49,12115.0,449.8497,449.9688,449.2736,449.3928,12115.0
2025-04-02 12:10:00,452.86,453.38,452.19,452.78,12028.0,449.7603,450.2767,449.0949,449.6808,12028.0
2025-04-02 12:20:00,453.0,453.25,452.4,453.25,7046.0,449.8993,450.1476,449.3034,450.1476,7046.0
2025-04-02 12:30:00,453.28,453.75,452.99,453.26,9482.0,450.1774,450.6442,449.8894,450.1575,9482.0
2025-04-02 12:40:00,453.43,455.75,453.39,455.75,20984.0,450.3264,452.6305,450.2867,452.6305,20984.0
2025-04-02 12:50:00,455.75,455.92,452.93,453.04,36191.0,452.6305,452.7993,449.8298,449.939,36191.0
2025-04-02 13:00:00,453.49,453.74,452.97,453.45,5048.0,450.386,450.6343,449.8695,450.3462,5048.0
2025-04-02 13:10:00,453.45,454.08,453.13,453.5,8100.0,450.3462,450.9719,450.0284,450.3959,8100.0
2025-04-02 13:20:00,453.73,454.11,453.54,453.54,3153.0,450.6243,451.0017,450.4356,450.4356,3153.0
2025-04-02 13:30:00,453.77,453.77,453.0,453.4,9019.0,450.664,450.664,449.8993,450.2966,9019.0
2025-04-02 13:40:00,453.32,453.43,452.73,453.11,6892.0,450.2171,450.3264,449.6312,450.0086,6892.0
2025-04-02 13:50:00,452.97,453.47,452.62,452.96,3930.0,449.8695,450.3661,449.5219,449.8596,3930.0
2025-04-02 14:00:00,453.4,453.75,453.1,453.68,3674.0,450.2966,450.6442,449.9986,450.5747,3674.0
2025-04-02 14:10:00,453.46,454.07,453.06,453.44,7174.0,450.3562,450.962,449.9589,450.3363,7174.0
2025-04-02 14:20:00,453.53,453.89,452.71,452.72,7450.0,450.4257,450.7832,449.6113,449.6212,7450.0
2025-04-02 14:30:00,452.86,453.77,452.83,453.77,2868.0,449.7603,450.664,449.7305,450.664,2868.0
2025-04-02 14:40:00,453.8,454.5,453.8,454.36,3971.0,450.6938,451.3891,450.6938,451.25,3971.0
2025-04-02 14:50:00,454.12,454.12,453.0,453.0,8790.0,451.0117,451.0117,449.8993,449.8993,8790.0
2025-04-02 15:00:00,452.96,453.25,452.68,453.25,5838.0,449.8596,450.1476,449.5815,450.1476,5838.0
2025-04-02 15:10:00,453.23,453.31,452.68,453.11,9339.0,450.1277,450.2072,449.5815,450.0086,9339.0
2025-04-02 15:20:00,452.95,453.3,452.49,452.97,9344.0,449.8497,450.1973,449.3928,449.8695,9344.0
2025-04-02 15:30:00,452.66,453.59,452.58,453.41,12697.0,449.5616,450.4853,449.4822,450.3065,12697.0
2025-04-02 15:40:00,453.27,453.99,452.82,453.23,25392.0,450.1675,450.8825,449.7206,450.1277,25392.0
2025-04-02 15:50:00,453.0,453.23,452.35,452.57,67129.0,449.8993,450.1277,449.2538,449.4723,67129.0
2025-04-03 09:30:00,453.51,461.88,450.8,460.08,72006.0,450.4058,458.7185,447.7144,456.9309,72006.0
2025-04-03 09:40:00,460.1,461.1,455.9,456.94,33564.0,456.9507,457.9439,452.7795,453.8124,33564.0
2025-04-03 09:50:00,456.94,459.0,456.89,457.55,31933.0,453.8124,455.8583,453.7627,454.4182,31933.0
2025-04-03 10:00:00,457.38,459.26,455.89,457.19,72510.0,454.2493,456.1165,452.7695,454.0606,72510.0
2025-04-03 10:10:00,457.03,457.8,454.89,455.3,45153.0,453.9017,454.6665,451.7764,452.1836,45153.0
2025-04-03 10:20:00,454.83,455.84,453.74,455.82,28430.0,451.7168,452.7199,450.6343,452.7,28430.0
2025-04-03 10:30:00,455.6,459.33,455.16,458.43,20015.0,452.4815,456.186,452.0445,455.2922,20015.0
2025-04-03 10:40:00,458.65,459.95,456.37,457.33,13971.0,455.5106,456.8017,453.2463,454.1997,13971.0
2025-04-03 10:50:00,457.28,457.28,454.25,454.83,16075.0,454.15,454.15,451.1408,451.7168,16075.0
2025-04-03 11:00:00,454.83,455.48,454.5,454.75,16768.0,451.7168,452.3623,451.3891,451.6373,16768.0
2025-04-03 11:10:00,455.03,455.66,454.57,454.72,29262.0,451.9154,452.5411,451.4586,451.6075,29262.0
2025-04-03 11:20:00,455.06,456.54,454.66,456.13,19458.0,451.9452,453.4151,451.548,453.0079,19458.0
2025-04-03 11:30:00,456.37,457.46,455.36,457.16,14479.0,453.2463,454.3288,452.2432,454.0308,14479.0
2025-04-03 11:40:00,457.32,459.35,457.28,457.94,39017.0,454.1898,456.2059,454.15,454.8055,39017.0
2025-04-03 11:50:00,458.46,458.71,457.51,458.18,14987.0,455.3219,455.5702,454.3784,455.0439,14987.0
2025-04-03 12:00:00,457.62,458.42,457.24,458.15,9629.0,454.4877,455.2822,454.1103,455.0141,9629.0
2025-04-03 12:10:00,457.71,458.66,457.69,458.08,8908.0,454.5771,455.5206,454.5572,454.9445,8908.0
2025-04-03 12:20:00,458.08,458.81,457.54,458.29,17300.0,454.9445,455.6696,454.4082,455.1531,17300.0
2025-04-03 12:30:00,458.24,458.24,457.29,457.47,7615.0,455.1035,455.1035,454.16,454.3387,7615.0
2025-04-03 12:40:00,458.05,458.91,457.27,458.04,16303.0,454.9148,455.7689,454.1401,454.9048,16303.0
2025-04-03 12:50:00,458.01,458.01,456.22,456.53,6761.0,454.875,454.875,453.0973,453.4052,6761.0
2025-04-03 13:00:00,456.63,456.63,455.92,456.22,13154.0,453.5045,453.5045,452.7993,453.0973,13154.0
2025-04-03 13:10:00,456.02,456.64,455.89,456.04,13892.0,452.8986,453.5144,452.7695,452.9185,13892.0
2025-04-03 13:20:00,456.04,456.04,454.67,455.44,17670.0,452.9185,452.9185,451.5579,452.3226,17670.0
2025-04-03 13:30:00,455.43,456.16,454.83,456.12,9147.0,452.3127,453.0377,451.7168,452.998,9147.0
2025-04-03 13:40:00,456.12,456.74,455.7,455.89,14631.0,452.998,453.6137,452.5808,452.7695,14631.0
2025-04-03 13:50:00,455.6,456.14,455.3,456.14,9878.0,452.4815,453.0178,452.1836,453.0178,9878.0
2025-04-03 14:00:00,455.82,456.45,454.99,455.71,23673.0,452.7,453.3257,451.8757,452.5908,23673.0
2025-04-03 14:10:00,455.82,456.05,455.3,455.81,9203.0,452.7,452.9284,452.1836,452.6901,9203.0
2025-04-03 14:20:00,455.49,456.65,455.49,456.12,11325.0,452.3723,453.5243,452.3723,452.998,11325.0
2025-04-03 14:30:00,456.34,457.04,455.73,456.67,13768.0,453.2165,453.9117,452.6106,453.5442,13768.0
2025-04-03 14:40:00,456.68,457.71,456.26,457.71,9166.0,453.5541,454.5771,453.137,454.5771,9166.0
2025-04-03 14:50:00,457.63,457.63,456.61,457.28,9595.0,454.4976,454.4976,453.4846,454.15,9595.0
2025-04-03 15:00:00,457.21,457.3,456.68,456.86,7259.0,454.0805,454.1699,453.5541,453.7329,7259.0
2025-04-03 15:10:00,456.8,457.25,455.03,455.47,12405.0,453.6733,454.1202,451.9154,452.3524,12405.0
2025-04-03 15:20:00,455.5,457.15,455.35,456.46,27118.0,452.3822,454.0209,452.2332,453.3356,27118.0
2025-04-03 15:30:00,456.38,456.83,455.64,455.91,30286.0,453.2562,453.7031,452.5212,452.7894,30286.0
2025-04-03 15:40:00,455.88,457.2,455.16,455.5,40446.0,452.7596,454.0706,452.0445,452.3822,40446.0
2025-04-03 15:50:00,455.37,455.37,453.71,454.56,86141.0,452.2531,452.2531,450.6045,451.4486,86141.0
2025-04-04 09:30:00,450.0,454.71,449.0,451.86,63037.0,446.9199,451.5976,445.9267,448.7671,63037.0
2025-04-04 09:40:00,451.54,454.93,450.82,450.82,52351.0,448.4493,451.8161,447.7342,447.7342,52351.0
2025-04-04 09:50:00,450.96,452.18,447.44,449.33,82699.0,447.8733,449.0849,444.3774,446.2544,82699.0
2025-04-04 10:00:00,449.39,451.38,448.63,449.88,56380.0,446.314,448.2904,445.5592,446.8007,56380.0
2025-04-04 10:10:00,449.22,449.61,446.37,447.56,19375.0,446.1452,446.5325,443.3147,444.4966,19375.0
2025-04-04 10:20:00,447.45,448.89,446.31,448.85,24873.0,444.3873,445.8175,443.2551,445.7777,24873.0
2025-04-04 10:30:00,448.75,449.69,446.61,448.79,27978.0,445.6784,446.612,443.5531,445.7181,27978.0
2025-04-04 10:40:00,448.57,449.35,447.07,447.22,51514.0,445.4996,446.2743,444.0099,444.1589,51514.0
2025-04-04 10:50:00,447.36,449.0,446.8,449.0,25518.0,444.2979,445.9267,443.7418,445.9267,25518.0
2025-04-04 11:00:00,448.68,450.0,447.95,449.31,16765.0,445.6089,446.9199,444.8839,446.2346,16765.0
2025-04-04 11:10:00,448.99,449.05,446.65,447.19,32693.0,445.9168,445.9764,443.5928,444.1291,32693.0
2025-04-04 11:20:00,446.76,447.46,442.55,443.29,20925.0,443.702,444.3972,439.5208,440.2558,20925.0
2025-04-04 11:30:00,443.13,443.92,441.54,442.29,21625.0,440.0969,440.8815,438.5178,439.2626,21625.0
2025-04-04 11:40:00,442.29,442.81,440.96,442.3,23965.0,439.2626,439.7791,437.9417,439.2726,23965.0
2025-04-04 11:50:00,442.3,442.52,440.99,441.6,22353.0,439.2726,439.4911,437.9715,438.5774,22353.0
2025-04-04 12:00:00,441.04,443.3,440.14,441.75,21045.0,438.0212,440.2657,437.1273,438.7263,21045.0
2025-04-04 12:10:00,441.75,442.3,437.71,437.77,27252.0,438.7263,439.2726,434.714,434.7736,27252.0
2025-04-04 12:20:00,437.79,438.51,436.12,436.49,18705.0,434.7934,435.5085,433.1349,433.5023,18705.0
2025-04-04 12:30:00,436.5,437.7,436.11,437.29,15239.0,433.5123,434.704,433.1249,434.2969,15239.0
2025-04-04 12:40:00,437.1,437.6,436.24,437.0,17058.0,434.1082,434.6047,433.254,434.0088,17058.0
2025-04-04 12:50:00,436.67,437.93,436.67,437.24,12379.0,433.6811,434.9325,433.6811,434.2472,12379.0
2025-04-04 13:00:00,437.24,438.33,436.62,437.82,17315.0,434.2472,435.3297,433.6314,434.8232,17315.0
2025-04-04 13:10:00,437.24,437.5,434.42,435.9,18927.0,434.2472,434.5054,431.4465,432.9164,18927.0
2025-04-04 13:20:00,435.87,438.06,435.86,436.43,6290.0,432.8866,435.0616,432.8766,433.4427,6290.0
2025-04-04 13:30:00,436.9,438.08,436.22,437.42,18112.0,433.9095,435.0814,433.2342,434.426,18112.0
2025-04-04 13:40:00,437.75,438.84,437.1,438.4,12252.0,434.7537,435.8362,434.1082,435.3993,12252.0
2025-04-04 13:50:00,437.9,438.32,436.62,437.44,7825.0,434.9027,435.3198,433.6314,434.4458,7825.0
2025-04-04 14:00:00,437.56,438.0,436.5,436.87,23346.0,434.565,435.002,433.5123,433.8797,23346.0
2025-04-04 14:10:00,436.75,436.93,435.12,436.39,10141.0,433.7605,433.9393,432.1417,433.403,10141.0
2025-04-04 14:20:00,436.24,436.24,435.0,435.33,15571.0,433.254,433.254,432.0225,432.3503,15571.0
2025-04-04 14:30:00,435.74,435.74,434.26,434.76,29673.0,432.7575,432.7575,431.2876,431.7842,29673.0
2025-04-04 14:40:00,434.52,435.0,433.56,434.59,12602.0,431.5458,432.0225,430.5924,431.6153,12602.0
2025-04-04 14:50:00,434.96,436.06,434.31,435.79,34600.0,431.9828,433.0753,431.3372,432.8071,34600.0
2025-04-04 15:00:00,435.79,436.39,434.43,435.98,37945.0,432.8071,433.403,431.4564,432.9958,37945.0
2025-04-04 15:10:00,436.04,437.53,435.24,435.36,30541.0,433.0554,434.5352,432.2609,432.3801,30541.0
2025-04-04 15:20:00,435.57,437.08,434.93,434.99,22915.0,432.5886,434.0883,431.953,432.0126,22915.0
2025-04-04 15:30:00,435.12,437.51,435.04,435.62,20410.0,432.1417,434.5153,432.0623,432.6383,20410.0
2025-04-04 15:40:00,435.44,436.45,434.65,434.99,39866.0,432.4595,433.4626,431.6749,432.0126,39866.0
2025-04-04 15:50:00,434.8,434.99,432.13,432.16,121023.0,431.8239,432.0126,429.1722,429.202,121023.0
2025-04-07 09:30:00,422.2,425.0,418.88,422.66,106650.0,419.3101,422.091,416.0129,419.767,106650.0
2025-04-07 09:40:00,422.28,424.55,420.0,422.36,25407.0,419.3896,421.6441,417.1252,419.469,25407.0
2025-04-07 09:50:00,422.28,426.94,421.58,425.08,20668.0,419.3896,424.0177,418.6944,422.1704,20668.0
2025-04-07 10:00:00,425.73,426.38,422.92,424.05,22140.0,422.816,423.4615,420.0252,421.1475,22140.0
2025-04-07 10:10:00,423.56,438.91,422.77,436.42,36653.0,420.6608,435.9058,419.8762,433.4328,36653.0
2025-04-07 10:20:00,435.91,436.67,427.29,429.31,28160.0,432.9263,433.6811,424.3653,426.3715,28160.0
2025-04-07 10:30:00,428.29,430.44,426.0,426.0,12983.0,425.3585,427.4937,423.0841,423.0841,12983.0
2025-04-07 10:40:00,426.0,429.47,425.0,429.47,12116.0,423.0841,426.5304,422.091,426.5304,12116.0
2025-04-07 10:50:00,429.16,431.53,428.75,430.97,11886.0,426.2225,428.5763,425.8153,428.0201,11886.0
2025-04-07 11:00:00,430.96,434.49,430.2,431.39,10626.0,428.0102,431.516,427.2554,428.4372,10626.0
2025-04-07 11:10:00,431.61,431.87,425.59,426.94,36022.0,428.6557,428.9139,422.6769,424.0177,36022.0
2025-04-07 11:20:00,427.79,428.37,423.09,424.13,27044.0,424.8619,425.4379,420.194,421.2269,27044.0
2025-04-07 11:30:00,423.26,427.48,423.17,425.68,13421.0,420.3629,424.554,420.2735,422.7663,13421.0
2025-04-07 11:40:00,426.12,428.28,426.11,427.0,15947.0,423.2033,425.3485,423.1934,424.0773,15947.0
2025-04-07 11:50:00,427.04,427.7,425.91,425.91,16537.0,424.117,424.7725,422.9947,422.9947,16537.0
2025-04-07 12:00:00,425.9,426.56,424.37,425.81,16411.0,422.9848,423.6403,421.4653,422.8954,16411.0
2025-04-07 12:10:00,425.78,426.51,424.75,425.91,17275.0,422.8656,423.5906,421.8427,422.9947,17275.0
2025-04-07 12:20:00,426.33,427.63,425.16,426.84,13173.0,423.4119,424.703,422.2499,423.9184,13173.0
2025-04-07 12:30:00,426.94,427.13,425.61,426.53,8475.0,424.0177,424.2064,422.6968,423.6105,8475.0
2025-04-07 12:40:00,426.58,426.75,424.52,425.71,9513.0,423.6602,423.829,421.6143,422.7961,9513.0
2025-04-07 12:50:00,424.98,425.66,423.93,424.45,12239.0,422.0711,422.7465,421.0283,421.5447,12239.0
2025-04-07 13:00:00,424.58,427.36,423.96,424.93,11674.0,421.6738,424.4348,421.0581,422.0215,11674.0
2025-04-07 13:10:00,425.08,428.01,424.7,427.27,12922.0,422.1704,425.0804,421.793,424.3454,12922.0
2025-04-07 13:20:00,427.46,429.85,427.33,429.44,14196.0,424.5341,426.9078,424.405,426.5006,14196.0
2025-04-07 13:30:00,429.37,430.2,427.67,430.2,13291.0,426.4311,427.2554,424.7427,427.2554,13291.0
2025-04-07 13:40:00,429.68,431.65,428.95,430.89,20306.0,426.7389,428.6955,426.0139,427.9407,20306.0
2025-04-07 13:50:00,430.63,431.77,429.23,430.78,21856.0,427.6824,428.8146,426.292,427.8314,21856.0
2025-04-07 14:00:00,431.19,431.95,430.28,431.95,12946.0,428.2386,428.9934,427.3348,428.9934,12946.0
2025-04-07 14:10:00,431.98,433.52,430.95,432.39,19832.0,429.0232,430.5527,428.0002,429.4304,19832.0
2025-04-07 14:20:00,433.34,433.98,430.4,430.4,6984.0,430.3739,431.0095,427.454,427.454,6984.0
2025-04-07 14:30:00,431.79,432.12,429.76,429.97,7704.0,428.8345,429.1622,426.8184,427.027,7704.0
2025-04-07 14:40:00,429.79,431.16,429.78,430.86,12668.0,426.8482,428.2088,426.8383,427.9109,12668.0
2025-04-07 14:50:00,431.16,431.16,429.63,430.63,8942.0,428.2088,428.2088,426.6893,427.6824,8942.0
2025-04-07 15:00:00,430.63,431.79,429.0,429.34,11545.0,427.6824,428.8345,426.0636,426.4013,11545.0
2025-04-07 15:10:00,429.27,430.63,427.99,429.62,26766.0,426.3317,427.6824,425.0605,426.6794,26766.0
2025-04-07 15:20:00,430.14,430.22,427.91,428.13,23278.0,427.1958,427.2752,424.9811,425.1995,23278.0
2025-04-07 15:30:00,428.18,431.73,428.12,431.11,39140.0,425.2492,428.7749,425.1896,428.1592,39140.0
2025-04-07 15:40:00,431.11,431.11,428.89,430.0,32817.0,428.1592,428.1592,425.9543,427.0567,32817.0
2025-04-07 15:50:00,430.0,432.05,428.93,430.68,68452.0,427.0567,429.0927,425.9941,427.7321,68452.0
2025-04-08 09:30:00,448.44,448.44,442.53,444.21,61728.0,445.3705,445.3705,439.501,441.1695,61728.0
2025-04-08 09:40:00,444.76,449.37,443.26,449.37,77411.0,441.7157,446.2942,440.226,446.2942,77411.0
2025-04-08 09:50:00,449.85,451.39,447.34,449.33,34206.0,446.7709,448.3003,444.2781,446.2544,34206.0
2025-04-08 10:00:00,449.31,450.1,444.87,447.46,36075.0,446.2346,447.0192,441.825,444.3972,36075.0
2025-04-08 10:10:00,447.02,447.57,445.21,447.15,22971.0,443.9603,444.5065,442.1626,444.0894,22971.0
2025-04-08 10:20:00,447.18,449.59,445.23,448.55,32272.0,444.1192,446.5127,442.1825,445.4798,32272.0
2025-04-08 10:30:00,448.14,448.64,446.7,448.27,17629.0,445.0726,445.5692,443.6424,445.2017,17629.0
2025-04-08 10:40:00,448.3,448.44,444.27,445.56,19646.0,445.2315,445.3705,441.2291,442.5102,19646.0
2025-04-08 10:50:00,445.25,446.63,444.23,444.72,15666.0,442.2024,443.5729,441.1893,441.676,15666.0
2025-04-08 11:00:00,444.61,445.92,444.11,444.56,16685.0,441.5667,442.8678,441.0702,441.5171,16685.0
2025-04-08 11:10:00,444.56,445.5,442.39,444.23,26514.0,441.5171,442.4507,439.3619,441.1893,26514.0
2025-04-08 11:20:00,444.72,446.64,443.99,445.27,23283.0,441.676,443.5829,440.951,442.2222,23283.0
2025-04-08 11:30:00,445.08,449.65,445.08,448.9,27077.0,442.0335,446.5722,442.0335,445.8274,27077.0
2025-04-08 11:40:00,448.55,449.04,446.84,446.84,20510.0,445.4798,445.9664,443.7815,443.7815,20510.0
2025-04-08 11:50:00,446.87,449.25,446.86,448.62,11824.0,443.8113,446.175,443.8013,445.5493,11824.0
2025-04-08 12:00:00,448.92,449.63,447.92,448.69,10200.0,445.8472,446.5524,444.8541,445.6188,10200.0
2025-04-08 12:10:00,449.11,449.37,447.62,447.73,16932.0,446.0359,446.2942,444.5561,444.6654,16932.0
2025-04-08 12:20:00,447.81,448.11,446.55,447.43,13841.0,444.7448,445.0428,443.4935,444.3674,13841.0
2025-04-08 12:30:00,447.64,448.11,445.56,445.56,16672.0,444.576,445.0428,442.5102,442.5102,16672.0
2025-04-08 12:40:00,445.61,446.45,444.32,445.26,15375.0,442.5599,443.3942,441.2787,442.2123,15375.0
2025-04-08 12:50:00,445.27,446.04,443.44,443.53,22731.0,442.2222,442.987,440.4048,440.4941,22731.0
2025-04-08 13:00:00,443.46,444.08,441.88,442.2,12470.0,440.4246,441.0404,438.8554,439.1732,12470.0
2025-04-08 13:10:00,442.32,443.1,441.33,442.45,14503.0,439.2924,440.0671,438.3092,439.4215,14503.0
2025-04-08 13:20:00,442.44,442.48,440.82,441.33,13761.0,439.4116,439.4513,437.8027,438.3092,13761.0
2025-04-08 13:30:00,440.73,441.83,440.0,441.73,14793.0,437.7133,438.8058,436.9883,438.7065,14793.0
2025-04-08 13:40:00,441.84,443.62,441.59,442.08,15355.0,438.8157,440.5835,438.5674,439.0541,15355.0
2025-04-08 13:50:00,441.61,443.04,441.59,442.67,10055.0,438.5873,440.0075,438.5674,439.64,10055.0
2025-04-08 14:00:00,442.34,442.68,441.66,442.07,7627.0,439.3123,439.65,438.6369,439.0441,7627.0
2025-04-08 14:10:00,442.4,442.4,441.09,442.25,10945.0,439.3719,439.3719,438.0708,439.2229,10945.0
2025-04-08 14:20:00,442.25,442.26,440.8,441.0,8889.0,439.2229,439.2328,437.7828,437.9815,8889.0
2025-04-08 14:30:00,441.23,443.44,441.17,441.7,19986.0,438.2099,440.4048,438.1503,438.6767,19986.0
2025-04-08 14:40:00,441.89,443.41,441.0,443.28,14769.0,438.8654,440.375,437.9815,440.2459,14769.0
2025-04-08 14:50:00,443.03,444.97,443.03,444.54,10368.0,439.9976,441.9243,439.9976,441.4972,10368.0
2025-04-08 15:00:00,444.24,444.29,441.9,441.97,12765.0,441.1993,441.2489,438.8753,438.9448,12765.0
2025-04-08 15:10:00,441.19,442.78,441.18,441.82,16974.0,438.1702,439.7493,438.1602,438.7958,16974.0
2025-04-08 15:20:00,441.96,442.51,440.35,442.15,17210.0,438.9349,439.4811,437.3359,439.1236,17210.0
2025-04-08 15:30:00,442.3,442.38,438.0,438.59,41110.0,439.2726,439.352,435.002,435.588,41110.0
2025-04-08 15:40:00,438.1,439.96,437.53,438.0,49034.0,435.1013,436.9486,434.5352,435.002,49034.0
2025-04-08 15:50:00,437.6,443.93,437.43,443.24,140328.0,434.6047,440.8914,434.4359,440.2061,140328.0
2025-04-09 09:30:00,439.25,444.93,435.38,443.58,39825.0,436.2434,441.8846,432.3999,440.5438,39825.0
2025-04-09 09:40:00,443.45,446.28,441.57,443.37,24473.0,440.4147,443.2253,438.5476,440.3352,24473.0
2025-04-09 09:50:00,443.08,444.94,443.08,444.75,10707.0,440.0472,441.8945,440.0472,441.7058,10707.0
2025-04-09 10:00:00,444.75,447.05,442.59,443.44,25820.0,441.7058,443.99,439.5606,440.4048,25820.0
2025-04-09 10:10:00,443.28,444.12,440.03,441.13,32295.0,440.2459,441.0801,437.0181,438.1106,32295.0
2025-04-09 10:20:00,440.92,443.77,439.61,443.5,17883.0,437.902,440.7325,436.601,440.4643,17883.0
2025-04-09 10:30:00,443.1,444.26,442.21,442.86,11675.0,440.0671,441.2191,439.1832,439.8287,11675.0
2025-04-09 10:40:00,442.51,443.22,441.75,441.75,8043.0,439.4811,440.1863,438.7263,438.7263,8043.0
2025-04-09 10:50:00,441.84,441.84,439.73,440.18,11292.0,438.8157,438.8157,436.7201,437.1671,11292.0
2025-04-09 11:00:00,440.44,442.88,439.91,441.75,13333.0,437.4253,439.8486,436.8989,438.7263,13333.0
2025-04-09 11:10:00,441.43,445.88,441.38,444.92,20253.0,438.4085,442.8281,438.3589,441.8746,20253.0
2025-04-09 11:20:00,445.57,448.59,445.16,447.59,36491.0,442.5202,445.5195,442.113,444.5263,36491.0
2025-04-09 11:30:00,447.88,449.05,446.92,448.0,13435.0,444.8144,445.9764,443.8609,444.9335,13435.0
2025-04-09 11:40:00,447.93,448.55,446.84,447.31,20018.0,444.864,445.4798,443.7815,444.2483,20018.0
2025-04-09 11:50:00,447.29,448.07,447.11,447.76,7581.0,444.2284,445.0031,444.0496,444.6952,7581.0
2025-04-09 12:00:00,447.23,448.24,447.06,447.55,14734.0,444.1688,445.1719,444.0,444.4866,14734.0
2025-04-09 12:10:00,448.21,450.79,448.2,450.59,18643.0,445.1421,447.7044,445.1322,447.5058,18643.0
2025-04-09 12:20:00,450.6,452.68,450.6,451.52,13080.0,447.5157,449.5815,447.5157,448.4294,13080.0
2025-04-09 12:30:00,451.4,452.91,451.4,452.38,8667.0,448.3103,449.8099,448.3103,449.2836,8667.0
2025-04-09 12:40:00,452.24,453.43,451.74,453.15,13318.0,449.1445,450.3264,448.6479,450.0483,13318.0
2025-04-09 12:50:00,453.17,454.89,453.06,453.06,23750.0,450.0682,451.7764,449.9589,449.9589,23750.0
2025-04-09 13:00:00,453.5,456.79,453.05,453.37,18635.0,450.3959,453.6634,449.949,450.2668,18635.0
2025-04-09 13:10:00,454.06,461.0,451.1,459.2,27975.0,450.9521,457.8446,448.0123,456.0569,27975.0
2025-04-09 13:20:00,459.88,468.33,457.92,463.85,36352.0,456.7322,465.1244,454.7856,460.6751,36352.0
2025-04-09 13:30:00,463.85,466.6,459.69,459.7,68947.0,460.6751,463.4062,456.5435,456.5535,68947.0
2025-04-09 13:40:00,459.69,461.22,457.16,459.92,24792.0,456.5435,458.0631,454.0308,456.772,24792.0
2025-04-09 13:50:00,459.51,461.17,457.68,461.17,23605.0,456.3648,458.0134,454.5473,458.0134,23605.0
2025-04-09 14:00:00,461.02,463.6,456.6,457.99,54343.0,457.8644,460.4268,453.4747,454.8552,54343.0
2025-04-09 14:10:00,457.99,459.47,457.25,458.14,22830.0,454.8552,456.325,454.1202,455.0041,22830.0
2025-04-09 14:20:00,458.12,460.31,456.14,459.74,41948.0,454.9843,457.1593,453.0178,456.5932,41948.0
2025-04-09 14:30:00,459.9,459.97,453.95,455.46,16287.0,456.7521,456.8216,450.8428,452.3425,16287.0
2025-04-09 14:40:00,455.46,456.66,453.98,455.61,25331.0,452.3425,453.5343,450.8726,452.4915,25331.0
2025-04-09 14:50:00,455.86,457.84,455.22,455.69,33276.0,452.7397,454.7062,452.1041,452.5709,33276.0
2025-04-09 15:00:00,455.9,461.75,454.86,460.27,15464.0,452.7795,458.5894,451.7466,457.1196,15464.0
2025-04-09 15:10:00,459.7,461.45,457.63,458.62,25206.0,456.5535,458.2915,454.4976,455.4809,25206.0
2025-04-09 15:20:00,458.38,460.73,457.87,459.5,18729.0,455.2425,457.5764,454.736,456.3548,18729.0
2025-04-09 15:30:00,459.7,460.62,456.58,458.24,30516.0,456.5535,457.4672,453.4548,455.1035,30516.0
2025-04-09 15:40:00,458.1,459.55,457.43,459.16,52051.0,454.9644,456.4045,454.299,456.0172,52051.0
2025-04-09 15:50:00,459.41,463.23,458.55,461.73,187665.0,456.2654,460.0593,455.4113,458.5696,187665.0
2025-04-10 09:30:00,460.0,461.11,455.85,460.53,60416.0,456.8514,457.9538,452.7298,457.3778,60416.0
2025-04-10 09:40:00,460.01,466.15,460.0,466.14,34062.0,456.8613,462.9593,456.8514,462.9494,34062.0
2025-04-10 09:50:00,466.22,469.1,465.04,465.22,27469.0,463.0288,465.8891,461.8569,462.0357,27469.0
2025-04-10 10:00:00,464.95,464.95,462.46,463.76,19076.0,461.7675,461.7675,459.2946,460.5857,19076.0
2025-04-10 10:10:00,462.71,463.33,461.29,461.77,17603.0,459.5429,460.1586,458.1326,458.6093,17603.0
2025-04-10 10:20:00,461.81,463.55,461.09,461.09,16686.0,458.649,460.3771,457.9339,457.9339,16686.0
2025-04-10 10:30:00,460.92,464.44,460.68,463.53,28966.0,457.7651,461.261,457.5268,460.3572,28966.0
2025-04-10 10:40:00,463.23,463.86,460.73,461.69,16364.0,460.0593,460.685,457.5764,458.5298,16364.0
2025-04-10 10:50:00,461.49,462.72,460.61,461.74,18788.0,458.3312,459.5528,457.4572,458.5795,18788.0
2025-04-10 11:00:00,461.33,462.38,460.78,461.16,13437.0,458.1723,459.2151,457.6261,458.0035,13437.0
2025-04-10 11:10:00,461.58,461.58,459.61,459.77,12437.0,458.4206,458.4206,456.4641,456.623,12437.0
2025-04-10 11:20:00,459.77,460.51,459.04,460.24,19513.0,456.623,457.3579,455.898,457.0898,19513.0
2025-04-10 11:30:00,460.28,460.28,458.77,458.83,14162.0,457.1295,457.1295,455.6298,455.6894,14162.0
2025-04-10 11:40:00,459.0,459.9,458.5,458.5,9112.0,455.8583,456.7521,455.3617,455.3617,9112.0
2025-04-10 11:50:00,457.99,458.9,456.27,456.58,28179.0,454.8552,455.7589,453.1469,453.4548,28179.0
2025-04-10 12:00:00,456.89,457.3,454.42,455.25,16060.0,453.7627,454.1699,451.3096,452.1339,16060.0
2025-04-10 12:10:00,455.03,455.25,453.02,453.29,13600.0,451.9154,452.1339,449.9192,450.1873,13600.0
2025-04-10 12:20:00,453.29,453.29,450.38,452.59,19511.0,450.1873,450.1873,447.2973,449.4921,19511.0
2025-04-10 12:30:00,452.73,456.25,452.72,455.88,16244.0,449.6312,453.1271,449.6212,452.7596,16244.0
2025-04-10 12:40:00,455.92,456.24,453.56,456.24,19148.0,452.7993,453.1171,450.4555,453.1171,19148.0
2025-04-10 12:50:00,456.29,457.15,455.63,456.49,8351.0,453.1668,454.0209,452.5113,453.3654,8351.0
2025-04-10 13:00:00,456.25,459.01,455.46,455.46,21729.0,453.1271,455.8682,452.3425,452.3425,21729.0
2025-04-10 13:10:00,455.47,455.67,453.8,455.05,10901.0,452.3524,452.551,450.6938,451.9353,10901.0
2025-04-10 13:20:00,455.21,456.67,453.8,456.45,9426.0,452.0942,453.5442,450.6938,453.3257,9426.0
2025-04-10 13:30:00,457.02,458.21,455.88,456.96,16260.0,453.8918,455.0737,452.7596,453.8322,16260.0
2025-04-10 13:40:00,457.17,461.37,456.59,460.08,15839.0,454.0408,458.212,453.4647,456.9309,15839.0
2025-04-10 13:50:00,460.08,460.96,458.64,460.43,16800.0,456.9309,457.8048,455.5007,457.2785,16800.0
2025-04-10 14:00:00,460.7,463.14,460.7,460.72,16605.0,457.5466,459.9699,457.5466,457.5665,16605.0
2025-04-10 14:10:00,460.99,461.47,459.86,460.85,20257.0,457.8346,458.3113,456.7124,457.6956,20257.0
2025-04-10 14:20:00,461.11,465.11,461.1,464.71,14546.0,457.9538,461.9264,457.9439,461.5292,14546.0
2025-04-10 14:30:00,464.72,465.68,463.35,463.94,11629.0,461.5391,462.4925,460.1785,460.7644,11629.0
2025-04-10 14:40:00,463.38,465.78,463.38,464.58,14082.0,460.2083,462.5918,460.2083,461.4001,14082.0
2025-04-10 14:50:00,464.75,465.96,463.52,464.57,11714.0,461.5689,462.7706,460.3473,461.3901,11714.0
2025-04-10 15:00:00,464.29,467.04,464.29,464.31,17495.0,461.112,463.8432,461.112,461.1319,17495.0
2025-04-10 15:10:00,464.2,465.15,463.91,464.77,19213.0,461.0227,461.9662,460.7346,461.5888,19213.0
2025-04-10 15:20:00,465.09,466.09,462.38,462.38,20184.0,461.9066,462.8997,459.2151,459.2151,20184.0
2025-04-10 15:30:00,462.42,463.55,460.56,461.1,25871.0,459.2548,460.3771,457.4076,457.9439,25871.0
2025-04-10 15:40:00,461.63,462.3,459.0,462.09,41266.0,458.4702,459.1357,455.8583,458.9271,41266.0
2025-04-10 15:50:00,462.0,465.36,461.89,463.81,127021.0,458.8377,462.1747,458.7285,460.6353,127021.0
2025-04-11 09:30:00,464.33,465.77,460.83,463.33,41822.0,461.1518,462.5819,457.6757,460.1586,41822.0
2025-04-11 09:40:00,463.33,465.35,460.32,465.35,13175.0,460.1586,462.1648,457.1692,462.1648,13175.0
2025-04-11 09:50:00,464.1,466.8,464.0,465.37,12747.0,460.9233,463.6049,460.824,462.1846,12747.0
2025-04-11 10:00:00,464.73,468.32,463.75,467.55,26320.0,461.549,465.1145,460.5757,464.3497,26320.0
2025-04-11 10:10:00,468.33,470.74,467.11,467.4,19999.0,465.1244,467.5179,463.9127,464.2008,19999.0
2025-04-11 10:20:00,467.63,467.65,465.37,466.61,6586.0,464.4292,464.449,462.1846,463.4162,6586.0
2025-04-11 10:30:00,466.19,468.9,466.1,468.31,17721.0,462.999,465.6905,462.9097,465.1045,17721.0
2025-04-11 10:40:00,468.11,470.32,467.87,468.68,8571.0,464.9059,467.1008,464.6675,465.472,8571.0
2025-04-11 10:50:00,469.92,469.92,466.82,466.82,26844.0,466.7035,466.7035,463.6247,463.6247,26844.0
2025-04-11 11:00:00,467.34,469.35,466.28,467.14,18627.0,464.1412,466.1374,463.0884,463.9425,18627.0
2025-04-11 11:10:00,467.37,467.82,464.97,465.6,24207.0,464.171,464.6179,461.7874,462.4131,24207.0
2025-04-11 11:20:00,465.6,466.57,465.36,465.5,11873.0,462.4131,463.3764,462.1747,462.3138,11873.0
2025-04-11 11:30:00,465.5,468.67,465.5,468.1,15389.0,462.3138,465.4621,462.3138,464.896,15389.0
2025-04-11 11:40:00,467.68,469.49,467.31,469.38,10045.0,464.4788,466.2764,464.1114,466.1672,10045.0
2025-04-11 11:50:00,469.24,469.95,468.87,469.36,5846.0,466.0282,466.7333,465.6607,466.1473,5846.0
2025-04-11 12:00:00,469.43,471.36,469.42,470.8,8766.0,466.2169,468.1336,466.2069,467.5775,8766.0
2025-04-11 12:10:00,470.26,472.02,470.26,471.49,15679.0,467.0412,468.7891,467.0412,468.2628,15679.0
2025-04-11 12:20:00,471.52,471.98,470.71,471.16,11060.0,468.2926,468.7494,467.4881,467.935,11060.0
2025-04-11 12:30:00,471.27,473.44,471.27,473.44,7717.0,468.0443,470.1994,468.0443,470.1994,7717.0
2025-04-11 12:40:00,472.42,473.75,472.16,473.75,17845.0,469.1864,470.5073,468.9282,470.5073,17845.0
2025-04-11 12:50:00,473.91,473.91,473.18,473.59,7226.0,470.6662,470.6662,469.9412,470.3484,7226.0
2025-04-11 13:00:00,473.62,475.07,473.31,474.6,20327.0,470.3782,471.8183,470.0703,471.3515,20327.0
2025-04-11 13:10:00,474.83,475.79,474.46,474.6,14284.0,471.5799,472.5333,471.2124,471.3515,14284.0
2025-04-11 13:20:00,474.62,475.92,474.51,475.21,23154.0,471.3713,472.6624,471.2621,471.9573,23154.0
2025-04-11 13:30:00,475.36,475.96,473.15,474.7,10898.0,472.1063,472.7022,469.9114,471.4508,10898.0
2025-04-11 13:40:00,475.17,476.94,474.73,474.93,19356.0,471.9176,473.6755,471.4806,471.6792,19356.0
2025-04-11 13:50:00,475.7,477.09,475.45,476.55,12032.0,472.4439,473.8244,472.1957,473.2881,12032.0
2025-04-11 14:00:00,477.1,477.88,476.04,476.38,11493.0,473.8344,474.609,472.7816,473.1193,11493.0
2025-04-11 14:10:00,476.34,476.34,474.91,474.92,8059.0,473.0796,473.0796,471.6594,471.6693,8059.0
2025-04-11 14:20:00,474.93,476.32,474.89,475.61,10102.0,471.6792,473.0597,471.6395,472.3546,10102.0
2025-04-11 14:30:00,475.73,476.4,475.09,475.47,11212.0,472.4737,473.1392,471.8381,472.2155,11212.0
2025-04-11 14:40:00,476.4,476.99,475.88,476.78,5212.0,473.1392,473.7251,472.6227,473.5166,5212.0
2025-04-11 14:50:00,476.88,476.88,475.59,475.7,8938.0,473.6159,473.6159,472.3347,472.4439,8938.0
2025-04-11 15:00:00,475.65,477.28,475.46,477.25,4907.0,472.3943,474.0131,472.2056,473.9833,4907.0
2025-04-11 15:10:00,477.15,477.33,475.96,476.98,4604.0,473.884,474.0628,472.7022,473.7152,4604.0
2025-04-11 15:20:00,476.72,478.18,476.39,476.74,23646.0,473.457,474.907,473.1292,473.4768,23646.0
2025-04-11 15:30:00,476.91,477.55,476.2,477.22,12278.0,473.6457,474.2813,472.9405,473.9535,12278.0
2025-04-11 15:40:00,477.26,477.85,476.14,476.72,25945.0,473.9933,474.5792,472.8809,473.457,25945.0
2025-04-11 15:50:00,476.56,477.65,474.29,474.43,121663.0,473.2981,474.3806,471.0436,471.1826,121663.0
2025-04-14 09:30:00,472.8,474.03,467.59,471.81,38538.0,469.5638,470.7854,464.3895,468.5806,38538.0
2025-04-14 09:40:00,472.27,476.11,472.27,475.0,10604.0,469.0374,472.8511,469.0374,471.7487,10604.0
2025-04-14 09:50:00,475.04,476.0,473.48,475.39,7308.0,471.7885,472.7419,470.2391,472.1361,7308.0
2025-04-14 10:00:00,475.37,477.22,474.25,475.15,6146.0,472.1162,473.9535,471.0039,471.8977,6146.0
2025-04-14 10:10:00,475.68,475.68,473.23,473.79,5428.0,472.4241,472.4241,469.9908,470.547,5428.0
2025-04-14 10:20:00,473.55,474.01,472.0,473.98,5466.0,470.3087,470.7655,468.7693,470.7357,5466.0
2025-04-14 10:30:00,474.62,475.14,473.69,474.27,4175.0,471.3713,471.8878,470.4477,471.0237,4175.0
2025-04-14 10:40:00,474.27,475.63,474.22,475.16,13282.0,471.0237,472.3744,470.9741,471.9076,13282.0
2025-04-14 10:50:00,475.81,476.64,474.95,475.93,7016.0,472.5532,473.3775,471.6991,472.6724,7016.0
2025-04-14 11:00:00,475.84,476.22,475.65,475.79,4742.0,472.583,472.9604,472.3943,472.5333,4742.0
2025-04-14 11:10:00,475.59,477.0,475.59,476.89,22088.0,472.3347,473.735,472.3347,473.6258,22088.0
2025-04-14 11:20:00,476.38,476.72,475.46,476.64,4570.0,473.1193,473.457,472.2056,473.3775,4570.0
2025-04-14 11:30:00,476.21,477.41,476.17,476.46,4055.0,472.9505,474.1422,472.9107,473.1987,4055.0
2025-04-14 11:40:00,476.0,476.71,475.67,476.52,3187.0,472.7419,473.447,472.4141,473.2583,3187.0
2025-04-14 11:50:00,475.99,476.52,475.6,476.05,2654.0,472.732,473.2583,472.3446,472.7915,2654.0
2025-04-14 12:00:00,475.96,475.96,474.52,475.5,16068.0,472.7022,472.7022,471.272,472.2453,16068.0
2025-04-14 12:10:00,475.24,477.1,475.24,476.88,6732.0,471.9871,473.8344,471.9871,473.6159,6732.0
2025-04-14 12:20:00,476.83,477.5,475.96,476.38,11164.0,473.5662,474.2316,472.7022,473.1193,11164.0
2025-04-14 12:30:00,476.31,477.65,476.3,477.26,3809.0,473.0498,474.3806,473.0398,473.9933,3809.0
2025-04-14 12:40:00,476.84,477.42,476.63,477.33,5914.0,473.5761,474.1522,473.3676,474.0628,5914.0
2025-04-14 12:50:00,477.1,477.71,476.34,477.67,4788.0,473.8344,474.4402,473.0796,474.4005,4788.0
2025-04-14 13:00:00,477.82,478.75,475.77,476.31,9547.0,474.5494,475.4731,472.5135,473.0498,9547.0
2025-04-14 13:10:00,476.77,476.88,476.27,476.87,4901.0,473.5066,473.6159,473.01,473.6059,4901.0
2025-04-14 13:20:00,476.54,477.12,476.36,476.57,4211.0,473.2782,473.8542,473.0994,473.308,4211.0
2025-04-14 13:30:00,476.63,477.01,476.18,476.29,2665.0,473.3676,473.745,472.9207,473.0299,2665.0
2025-04-14 13:40:00,475.96,476.42,474.84,474.89,11698.0,472.7022,473.159,471.5898,471.6395,11698.0
2025-04-14 13:50:00,475.09,475.5,474.5,474.62,16394.0,471.8381,472.2453,471.2522,471.3713,16394.0
2025-04-14 14:00:00,474.8,475.22,474.06,474.29,3662.0,471.5501,471.9672,470.8152,471.0436,3662.0
2025-04-14 14:10:00,474.03,474.78,473.56,474.37,9357.0,470.7854,471.5302,470.3186,471.123,9357.0
2025-04-14 14:20:00,474.38,475.0,474.37,474.9,6970.0,471.133,471.7487,471.123,471.6494,6970.0
2025-04-14 14:30:00,474.82,475.65,474.55,474.99,9808.0,471.57,472.3943,471.3018,471.7388,9808.0
2025-04-14 14:40:00,474.82,475.42,474.7,475.08,5619.0,471.57,472.1659,471.4508,471.8282,5619.0
2025-04-14 14:50:00,475.08,475.08,474.41,474.81,8105.0,471.8282,471.8282,471.1628,471.56,8105.0
2025-04-14 15:00:00,474.99,476.25,474.99,476.15,16014.0,471.7388,472.9902,471.7388,472.8909,16014.0
2025-04-14 15:10:00,475.84,476.91,475.84,476.76,12681.0,472.583,473.6457,472.583,473.4967,12681.0
2025-04-14 15:20:00,476.71,477.46,476.71,476.84,7876.0,473.447,474.1919,473.447,473.5761,7876.0
2025-04-14 15:30:00,477.0,477.12,475.9,476.59,7220.0,473.735,473.8542,472.6426,473.3279,7220.0
2025-04-14 15:40:00,476.39,477.44,475.77,475.9,24193.0,473.1292,474.172,472.5135,472.6426,24193.0
2025-04-14 15:50:00,475.83,476.45,474.79,475.56,61612.0,472.5731,473.1888,471.5402,472.3049,61612.0
2025-04-15 09:30:00,474.27,475.34,470.44,473.26,29044.0,471.0237,472.0864,467.2199,470.0206,29044.0
2025-04-15 09:40:00,473.66,474.3,471.59,473.21,35995.0,470.4179,471.0535,468.3621,469.971,35995.0
2025-04-15 09:50:00,473.28,474.23,471.71,471.89,10318.0,470.0405,470.984,468.4813,468.66,10318.0
2025-04-15 10:00:00,471.97,473.46,471.5,471.5,28798.0,468.7395,470.2193,468.2727,468.2727,28798.0
2025-04-15 10:10:00,471.65,472.5,471.2,471.98,6070.0,468.4217,469.2658,467.9747,468.7494,6070.0
2025-04-15 10:20:00,471.81,473.23,471.37,472.94,68267.0,468.5806,469.9908,468.1436,469.7028,68267.0
2025-04-15 10:30:00,472.93,473.1,472.2,473.03,7170.0,469.6929,469.8617,468.9679,469.7922,7170.0
2025-04-15 10:40:00,472.96,473.36,472.22,472.74,31865.0,469.7227,470.12,468.9878,469.5042,31865.0
2025-04-15 10:50:00,472.23,473.87,471.77,473.23,21810.0,468.9977,470.6265,468.5408,469.9908,21810.0
2025-04-15 11:00:00,473.09,474.22,472.93,473.0,24955.0,469.8518,470.9741,469.6929,469.7624,24955.0
2025-04-15 11:10:00,473.05,473.81,473.01,473.07,17180.0,469.8121,470.5669,469.7724,469.8319,17180.0
2025-04-15 11:20:00,473.1,473.44,472.45,472.56,5032.0,469.8617,470.1994,469.2162,469.3254,5032.0
2025-04-15 11:30:00,472.55,472.66,472.0,472.25,15051.0,469.3155,469.4248,468.7693,469.0176,15051.0
2025-04-15 11:40:00,472.25,472.26,470.85,471.33,8780.0,469.0176,469.0275,467.6271,468.1039,8780.0
2025-04-15 11:50:00,471.33,473.95,471.22,473.86,26030.0,468.1039,470.7059,467.9946,470.6165,26030.0
2025-04-15 12:00:00,474.03,474.03,472.4,472.83,5650.0,470.7854,470.7854,469.1665,469.5936,5650.0
2025-04-15 12:10:00,472.75,473.23,472.47,472.48,5658.0,469.5141,469.9908,469.2361,469.246,5658.0
2025-04-15 12:20:00,472.67,473.2,472.34,472.34,10059.0,469.4347,469.9611,469.1069,469.1069,10059.0
2025-04-15 12:30:00,472.27,472.31,471.54,471.62,1677.0,469.0374,469.0771,468.3124,468.3919,1677.0
2025-04-15 12:40:00,471.29,472.56,471.26,472.36,2865.0,468.0641,469.3254,468.0343,469.1268,2865.0
2025-04-15 12:50:00,472.35,472.35,471.17,471.27,18174.0,469.1169,469.1169,467.945,468.0443,18174.0
2025-04-15 13:00:00,471.32,472.17,471.07,471.85,33007.0,468.0939,468.9381,467.8456,468.6203,33007.0
2025-04-15 13:10:00,472.11,472.14,470.8,471.02,13597.0,468.8785,468.9083,467.5775,467.796,13597.0
2025-04-15 13:20:00,470.78,471.11,469.94,469.94,19343.0,467.5576,467.8854,466.7234,466.7234,19343.0
2025-04-15 13:30:00,469.8,470.23,469.5,469.5,7909.0,466.5843,467.0114,466.2864,466.2864,7909.0
2025-04-15 13:40:00,469.53,470.59,469.49,470.45,11039.0,466.3162,467.3689,466.2764,467.2299,11039.0
2025-04-15 13:50:00,470.46,470.91,469.53,470.77,12775.0,467.2398,467.6867,466.3162,467.5477,12775.0
2025-04-15 14:00:00,470.6,470.6,469.55,469.55,4177.0,467.3789,467.3789,466.336,466.336,4177.0
2025-04-15 14:10:00,469.67,470.32,469.58,470.32,1825.0,466.4552,467.1008,466.3658,467.1008,1825.0
2025-04-15 14:20:00,469.92,470.04,468.8,468.87,5911.0,466.7035,466.8227,465.5912,465.6607,5911.0
2025-04-15 14:30:00,469.09,470.09,469.09,469.55,3384.0,465.8792,466.8723,465.8792,466.336,3384.0
2025-04-15 14:40:00,469.61,470.39,469.61,470.0,6659.0,466.3956,467.1703,466.3956,466.783,6659.0
2025-04-15 14:50:00,470.5,470.5,469.71,470.26,6002.0,467.2795,467.2795,466.4949,467.0412,6002.0
2025-04-15 15:00:00,470.0,470.47,469.43,469.53,9907.0,466.783,467.2497,466.2169,466.3162,9907.0
2025-04-15 15:10:00,469.51,470.14,469.29,470.01,8778.0,466.2963,466.922,466.0778,466.7929,8778.0
2025-04-15 15:20:00,469.58,469.85,469.36,469.54,5448.0,466.3658,466.634,466.1473,466.3261,5448.0
2025-04-15 15:30:00,469.75,469.92,468.0,469.49,15138.0,466.5347,466.7035,464.7966,466.2764,15138.0
2025-04-15 15:40:00,469.72,470.11,468.69,469.79,14974.0,466.5049,466.8922,465.4819,466.5744,14974.0
2025-04-15 15:50:00,469.79,470.21,468.85,469.19,54196.0,466.5744,466.9915,465.6408,465.9785,54196.0
2025-04-16 09:30:00,477.33,480.02,476.11,477.61,35637.0,474.0628,476.7344,472.8511,474.3409,35637.0
2025-04-16 09:40:00,477.61,477.61,474.53,476.45,13226.0,474.3409,474.3409,471.282,473.1888,13226.0
2025-04-16 09:50:00,477.0,477.5,476.07,476.68,3040.0,473.735,474.2316,472.8114,473.4172,3040.0
2025-04-16 10:00:00,476.81,476.98,475.2,476.0,13611.0,473.5463,473.7152,471.9474,472.7419,13611.0
2025-04-16 10:10:00,476.79,476.79,475.1,475.9,15092.0,473.5265,473.5265,471.8481,472.6426,15092.0
2025-04-16 10:20:00,475.93,476.41,475.16,475.71,3606.0,472.6724,473.1491,471.9076,472.4539,3606.0
2025-04-16 10:30:00,476.41,477.71,475.4,477.71,14167.0,473.1491,474.4402,472.146,474.4402,14167.0
2025-04-16 10:40:00,477.36,479.68,477.24,478.91,21200.0,474.0926,476.3967,473.9734,475.632,21200.0
2025-04-16 10:50:00,478.92,480.45,478.21,480.41,22310.0,475.6419,477.1614,474.9368,477.1217,22310.0
2025-04-16 11:00:00,480.0,480.08,479.1,479.68,62678.0,476.7145,476.794,475.8207,476.3967,62678.0
2025-04-16 11:10:00,479.69,480.46,478.7,480.45,30599.0,476.4066,477.1714,475.4234,477.1614,30599.0
2025-04-16 11:20:00,480.05,480.88,479.59,480.83,15921.0,476.7642,477.5885,476.3073,477.5388,15921.0
2025-04-16 11:30:00,481.05,482.82,481.0,482.56,27917.0,477.7573,479.5152,477.7077,479.257,27917.0
2025-04-16 11:40:00,482.59,482.62,480.58,480.59,14919.0,479.2868,479.3166,477.2905,477.3005,14919.0
2025-04-16 11:50:00,480.75,481.77,479.42,479.49,40377.0,477.4594,478.4724,476.1385,476.208,40377.0
2025-04-16 12:00:00,479.49,480.07,478.39,479.78,44103.0,476.208,476.784,475.1155,476.496,44103.0
2025-04-16 12:10:00,479.98,480.22,479.4,479.94,15190.0,476.6946,476.933,476.1186,476.6549,15190.0
2025-04-16 12:20:00,479.35,480.43,479.35,480.14,9523.0,476.069,477.1416,476.069,476.8536,9523.0
2025-04-16 12:30:00,480.28,481.34,479.91,480.84,66415.0,476.9926,478.0453,476.6251,477.5488,66415.0
2025-04-16 12:40:00,480.74,480.74,479.82,480.3,39580.0,477.4494,477.4494,476.5357,477.0125,39580.0
2025-04-16 12:50:00,480.4,481.3,479.3,481.17,35645.0,477.1118,478.0056,476.0193,477.8765,35645.0
2025-04-16 13:00:00,481.53,481.66,480.7,481.15,2924.0,478.234,478.3631,477.4097,477.8566,2924.0
2025-04-16 13:10:00,481.11,481.94,481.1,481.74,7155.0,477.8169,478.6412,477.807,478.4426,7155.0
2025-04-16 13:20:00,481.91,482.55,481.42,481.69,14584.0,478.6114,479.2471,478.1248,478.3929,14584.0
2025-04-16 13:30:00,481.24,481.5,479.87,479.94,23177.0,477.946,478.2042,476.5854,476.6549,23177.0
2025-04-16 13:40:00,479.62,480.45,479.23,479.93,30292.0,476.3371,477.1614,475.9498,476.645,30292.0
2025-04-16 13:50:00,480.03,480.04,477.44,477.44,13261.0,476.7443,476.7542,474.172,474.172,13261.0
2025-04-16 14:00:00,478.0,479.61,478.0,479.4,10439.0,474.7282,476.3272,474.7282,476.1186,10439.0
2025-04-16 14:10:00,479.23,479.23,478.02,478.19,14918.0,475.9498,475.9498,474.7481,474.9169,14918.0
2025-04-16 14:20:00,478.11,479.99,478.1,479.67,5638.0,474.8374,476.7046,474.8275,476.3868,5638.0
2025-04-16 14:30:00,479.67,479.67,478.55,478.55,2900.0,476.3868,476.3868,475.2744,475.2744,2900.0
2025-04-16 14:40:00,478.84,479.61,478.21,479.61,4976.0,475.5625,476.3272,474.9368,476.3272,4976.0
2025-04-16 14:50:00,479.06,479.06,478.21,478.21,10955.0,475.7809,475.7809,474.9368,474.9368,10955.0
2025-04-16 15:00:00,477.92,478.28,477.11,477.11,6348.0,474.6487,475.0063,473.8443,473.8443,6348.0
2025-04-16 15:10:00,477.18,477.36,476.77,476.77,6513.0,473.9138,474.0926,473.5066,473.5066,6513.0
2025-04-16 15:20:00,476.55,476.66,475.75,475.86,7403.0,473.2881,473.3974,472.4936,472.6028,7403.0
2025-04-16 15:30:00,476.0,477.53,476.0,477.3,7458.0,472.7419,474.2614,472.7419,474.033,7458.0
2025-04-16 15:40:00,477.26,477.85,476.25,476.31,9437.0,473.9933,474.5792,472.9902,473.0498,9437.0
2025-04-16 15:50:00,476.66,478.93,475.82,477.15,68289.0,473.3974,475.6518,472.5631,473.884,68289.0
2025-04-17 09:30:00,461.64,461.87,448.39,451.9,251845.0,458.4802,458.7086,445.3209,448.8068,251845.0
2025-04-17 09:40:00,452.49,455.34,450.61,454.68,101656.0,449.3928,452.2233,447.5257,451.5678,101656.0
2025-04-17 09:50:00,455.91,458.21,454.4,457.18,52214.0,452.7894,455.0737,451.2897,454.0507,52214.0
2025-04-17 10:00:00,457.18,460.71,457.07,458.2,51134.0,454.0507,457.5565,453.9415,455.0637,51134.0
2025-04-17 10:10:00,458.48,459.4,456.34,456.94,56748.0,455.3418,456.2555,453.2165,453.8124,56748.0
2025-04-17 10:20:00,456.84,458.61,456.16,457.82,39831.0,453.713,455.4709,453.0377,454.6863,39831.0
2025-04-17 10:30:00,458.27,460.31,457.76,459.82,61430.0,455.1332,457.1593,454.6267,456.6726,61430.0
2025-04-17 10:40:00,459.7,460.65,459.3,459.61,20701.0,456.5535,457.497,456.1562,456.4641,20701.0
2025-04-17 10:50:00,459.6,463.42,459.6,461.32,41255.0,456.4541,460.248,456.4541,458.1624,41255.0
2025-04-17 11:00:00,461.6,462.95,461.54,462.55,15553.0,458.4405,459.7812,458.3809,459.384,15553.0
2025-04-17 11:10:00,462.55,465.54,462.55,464.08,35158.0,459.384,462.3535,459.384,460.9035,35158.0
2025-04-17 11:20:00,464.4,464.77,463.2,463.4,32939.0,461.2213,461.5888,460.0295,460.2281,32939.0
2025-04-17 11:30:00,463.51,464.92,463.26,463.88,15920.0,460.3374,461.7377,460.0891,460.7048,15920.0
2025-04-17 11:40:00,464.16,465.18,464.07,464.74,15900.0,460.9829,461.996,460.8935,461.559,15900.0
2025-04-17 11:50:00,464.74,466.62,464.73,465.7,20248.0,461.559,463.4261,461.549,462.5124,20248.0
2025-04-17 12:00:00,465.89,466.5,464.83,465.47,19676.0,462.7011,463.3069,461.6483,462.284,19676.0
2025-04-17 12:10:00,465.3,465.53,464.39,465.25,11389.0,462.1151,462.3436,461.2114,462.0655,11389.0
2025-04-17 12:20:00,465.25,466.0,464.9,465.78,9501.0,462.0655,462.8103,461.7179,462.5918,9501.0
2025-04-17 12:30:00,465.58,465.84,465.07,465.84,11091.0,462.3932,462.6514,461.8867,462.6514,11091.0
2025-04-17 12:40:00,465.65,467.22,465.64,466.27,25014.0,462.4627,464.022,462.4528,463.0785,25014.0
2025-04-17 12:50:00,466.27,467.7,466.26,467.21,8214.0,463.0785,464.4987,463.0686,464.0121,8214.0
2025-04-17 13:00:00,467.42,468.12,466.99,468.12,7256.0,464.2206,464.9158,463.7936,464.9158,7256.0
2025-04-17 13:10:00,468.04,468.12,467.0,467.58,6673.0,464.8364,464.9158,463.8035,464.3795,6673.0
2025-04-17 13:20:00,467.31,468.12,467.01,467.88,8261.0,464.1114,464.9158,463.8134,464.6775,8261.0
2025-04-17 13:30:00,467.77,468.53,467.36,467.98,9626.0,464.5682,465.323,464.161,464.7768,9626.0
2025-04-17 13:40:00,467.93,468.02,467.12,467.23,11378.0,464.7271,464.8165,463.9227,464.0319,11378.0
2025-04-17 13:50:00,466.97,467.93,466.97,467.64,21193.0,463.7737,464.7271,463.7737,464.4391,21193.0
2025-04-17 14:00:00,467.74,469.05,467.4,468.66,13735.0,464.5384,465.8395,464.2008,465.4521,13735.0
2025-04-17 14:10:00,469.01,469.67,469.01,469.3,4814.0,465.7997,466.4552,465.7997,466.0877,4814.0
2025-04-17 14:20:00,469.16,469.2,467.66,467.69,4832.0,465.9487,465.9884,464.459,464.4888,4832.0
2025-04-17 14:30:00,467.69,467.81,467.18,467.78,11425.0,464.4888,464.6079,463.9823,464.5782,11425.0
2025-04-17 14:40:00,467.71,467.72,466.45,466.45,12637.0,464.5086,464.5186,463.2573,463.2573,12637.0
2025-04-17 14:50:00,466.44,466.82,465.29,466.12,19545.0,463.2473,463.6247,462.1052,462.9295,19545.0
2025-04-17 15:00:00,465.86,466.44,465.17,465.39,12246.0,462.6713,463.2473,461.986,462.2045,12246.0
2025-04-17 15:10:00,465.55,465.73,464.27,465.41,22929.0,462.3634,462.5422,461.0922,462.2244,22929.0
2025-04-17 15:20:00,465.07,466.31,464.75,465.67,23100.0,461.8867,463.1182,461.5689,462.4826,23100.0
2025-04-17 15:30:00,465.87,466.46,465.02,465.56,18415.0,462.6812,463.2672,461.837,462.3733,18415.0
2025-04-17 15:40:00,465.48,465.52,464.05,464.2,23225.0,462.2939,462.3336,460.8737,461.0227,23225.0
2025-04-17 15:50:00,464.0,464.33,462.9,464.19,100564.0,460.824,461.1518,459.7316,461.0127,100564.0
2025-04-21 09:30:00,459.26,463.23,459.0,460.19,36589.0,456.1165,460.0593,455.8583,457.0401,36589.0
2025-04-21 09:40:00,460.5,461.27,458.23,459.07,10891.0,457.348,458.1127,455.0935,455.9278,10891.0
2025-04-21 09:50:00,459.0,460.44,458.23,460.44,15391.0,455.8583,457.2884,455.0935,457.2884,15391.0
2025-04-21 10:00:00,460.13,461.01,458.74,460.84,13581.0,456.9805,457.8545,455.6,457.6857,13581.0
2025-04-21 10:10:00,460.43,461.13,459.65,460.04,13752.0,457.2785,457.9737,456.5038,456.8911,13752.0
2025-04-21 10:20:00,459.67,460.27,459.04,460.13,7543.0,456.5237,457.1196,455.898,456.9805,7543.0
2025-04-21 10:30:00,459.77,460.18,457.35,457.35,17968.0,456.623,457.0302,454.2195,454.2195,17968.0
2025-04-21 10:40:00,457.4,458.09,456.89,456.9,12632.0,454.2692,454.9545,453.7627,453.7726,12632.0
2025-04-21 10:50:00,456.92,457.49,456.47,456.66,16077.0,453.7925,454.3586,453.3456,453.5343,16077.0
2025-04-21 11:00:00,457.11,457.11,455.84,456.24,17230.0,453.9812,453.9812,452.7199,453.1171,17230.0
2025-04-21 11:10:00,456.28,456.62,455.73,455.88,8320.0,453.1569,453.4945,452.6106,452.7596,8320.0
2025-04-21 11:20:00,455.88,456.57,455.82,456.02,7614.0,452.7596,453.4449,452.7,452.8986,7614.0
2025-04-21 11:30:00,455.92,455.97,454.89,455.3,4821.0,452.7993,452.849,451.7764,452.1836,4821.0
2025-04-21 11:40:00,455.15,455.49,454.5,454.6,3005.0,452.0346,452.3723,451.3891,451.4884,3005.0
2025-04-21 11:50:00,454.64,454.87,453.79,454.57,8585.0,451.5281,451.7565,450.6839,451.4586,8585.0
2025-04-21 12:00:00,454.28,454.65,454.0,454.32,4700.0,451.1706,451.538,450.8925,451.2103,4700.0
2025-04-21 12:10:00,454.01,455.23,454.01,455.04,5674.0,450.9024,452.1141,450.9024,451.9254,5674.0
2025-04-21 12:20:00,455.17,455.56,454.87,455.54,7040.0,452.0545,452.4418,451.7565,452.4219,7040.0
2025-04-21 12:30:00,455.25,456.8,455.24,456.48,8170.0,452.1339,453.6733,452.124,453.3555,8170.0
2025-04-21 12:40:00,456.4,456.92,455.76,456.12,7664.0,453.276,453.7925,452.6404,452.998,7664.0
2025-04-21 12:50:00,456.47,456.47,455.42,455.89,5477.0,453.3456,453.3456,452.3028,452.7695,5477.0
2025-04-21 13:00:00,455.92,456.29,454.62,455.02,6726.0,452.7993,453.1668,451.5082,451.9055,6726.0
2025-04-21 13:10:00,454.85,459.58,454.4,457.84,41813.0,451.7367,456.4343,451.2897,454.7062,41813.0
2025-04-21 13:20:00,457.8,457.8,454.93,455.12,31542.0,454.6665,454.6665,451.8161,452.0048,31542.0
2025-04-21 13:30:00,455.12,455.69,454.51,455.12,7573.0,452.0048,452.5709,451.399,452.0048,7573.0
2025-04-21 13:40:00,455.16,455.48,454.52,454.52,6272.0,452.0445,452.3623,451.4089,451.4089,6272.0
2025-04-21 13:50:00,454.85,455.27,454.28,454.55,15185.0,451.7367,452.1538,451.1706,451.4387,15185.0
2025-04-21 14:00:00,454.52,454.58,452.79,452.79,10616.0,451.4089,451.4685,449.6908,449.6908,10616.0
2025-04-21 14:10:00,452.92,453.65,452.91,453.41,10187.0,449.8199,450.5449,449.8099,450.3065,10187.0
2025-04-21 14:20:00,453.54,453.95,452.91,453.64,10951.0,450.4356,450.8428,449.8099,450.5349,10951.0
2025-04-21 14:30:00,453.9,454.76,453.86,454.35,9137.0,450.7932,451.6473,450.7534,451.2401,9137.0
2025-04-21 14:40:00,454.56,454.72,453.58,454.05,14663.0,451.4486,451.6075,450.4753,450.9421,14663.0
2025-04-21 14:50:00,454.18,454.28,453.53,453.67,18608.0,451.0712,451.1706,450.4257,450.5647,18608.0
2025-04-21 15:00:00,453.93,454.13,453.52,453.56,6039.0,450.823,451.0216,450.4158,450.4555,6039.0
2025-04-21 15:10:00,453.58,454.38,453.58,454.25,5546.0,450.4753,451.2699,450.4753,451.1408,5546.0
2025-04-21 15:20:00,454.49,455.1,454.24,454.85,13256.0,451.3791,451.9849,451.1308,451.7367,13256.0
2025-04-21 15:30:00,454.96,455.59,454.12,455.59,14559.0,451.8459,452.4716,451.0117,452.4716,14559.0
2025-04-21 15:40:00,455.68,456.8,455.58,456.77,13865.0,452.561,453.6733,452.4617,453.6435,13865.0
2025-04-21 15:50:00,456.49,458.7,456.24,458.22,58215.0,453.3654,455.5603,453.1171,455.0836,58215.0
2025-04-22 09:30:00,458.05,461.56,446.58,449.0,131710.0,454.9148,458.4007,443.5233,445.9267,131710.0
2025-04-22 09:40:00,448.07,450.68,445.0,445.0,70811.0,445.0031,447.5952,441.9541,441.9541,70811.0
2025-04-22 09:50:00,445.38,446.28,443.0,444.35,33168.0,442.3315,443.2253,439.9678,441.3085,33168.0
2025-04-22 10:00:00,444.35,445.56,442.35,444.79,27794.0,441.3085,442.5102,439.3222,441.7455,27794.0
2025-04-22 10:10:00,445.04,448.47,445.03,445.6,30871.0,441.9938,445.4003,441.9839,442.55,30871.0
2025-04-22 10:20:00,445.99,449.22,445.7,448.0,45998.0,442.9373,446.1452,442.6493,444.9335,45998.0
2025-04-22 10:30:00,448.3,448.48,444.49,444.82,31652.0,445.2315,445.4103,441.4476,441.7753,31652.0
2025-04-22 10:40:00,445.19,448.08,444.78,446.05,27721.0,442.1428,445.013,441.7356,442.9969,27721.0
2025-04-22 10:50:00,446.17,447.84,445.07,447.12,28037.0,443.1161,444.7746,442.0236,444.0596,28037.0
2025-04-22 11:00:00,447.12,449.19,445.5,449.19,41772.0,444.0596,446.1154,442.4507,446.1154,41772.0
2025-04-22 11:10:00,449.36,456.0,448.85,454.35,76021.0,446.2842,452.8788,445.7777,451.2401,76021.0
2025-04-22 11:20:00,454.53,461.56,453.98,459.92,76910.0,451.4188,458.4007,450.8726,456.772,76910.0
2025-04-22 11:30:00,460.06,463.48,458.78,461.94,56689.0,456.911,460.3076,455.6398,458.7781,56689.0
2025-04-22 11:40:00,461.94,464.98,461.1,464.58,32320.0,458.7781,461.7973,457.9439,461.4001,32320.0
2025-04-22 11:50:00,465.09,469.0,464.57,466.64,66866.0,461.9066,465.7898,461.3901,463.446,66866.0
2025-04-22 12:00:00,466.07,469.46,466.06,469.09,60675.0,462.8799,466.2467,462.8699,465.8792,60675.0
2025-04-22 12:10:00,469.5,470.77,465.81,466.72,56362.0,466.2864,467.5477,462.6216,463.5254,56362.0
2025-04-22 12:20:00,466.56,467.0,461.22,463.25,18633.0,463.3665,463.8035,458.0631,460.0792,18633.0
2025-04-22 12:30:00,463.67,464.57,461.55,462.34,14000.0,460.4963,461.3901,458.3908,459.1754,14000.0
2025-04-22 12:40:00,462.81,463.76,461.96,463.14,9710.0,459.6422,460.5857,458.798,459.9699,9710.0
2025-04-22 12:50:00,463.7,463.7,460.4,460.4,17175.0,460.5261,460.5261,457.2487,457.2487,17175.0
2025-04-22 13:00:00,460.51,460.86,458.86,458.87,18073.0,457.3579,457.7055,455.7192,455.7291,18073.0
2025-04-22 13:10:00,458.9,460.24,457.62,458.83,10449.0,455.7589,457.0898,454.4877,455.6894,10449.0
2025-04-22 13:20:00,458.8,458.8,454.81,455.77,16390.0,455.6596,455.6596,451.6969,452.6504,16390.0
2025-04-22 13:30:00,455.33,457.51,455.16,457.24,15612.0,452.2134,454.3784,452.0445,454.1103,15612.0
2025-04-22 13:40:00,457.38,457.38,456.03,457.34,5161.0,454.2493,454.2493,452.9086,454.2096,5161.0
2025-04-22 13:50:00,456.94,457.44,456.71,457.1,9891.0,453.8124,454.3089,453.5839,453.9713,9891.0
2025-04-22 14:00:00,457.11,458.05,455.91,457.59,14440.0,453.9812,454.9148,452.7894,454.4579,14440.0
2025-04-22 14:10:00,457.65,459.77,457.31,459.47,16249.0,454.5175,456.623,454.1798,456.325,16249.0
2025-04-22 14:20:00,459.42,459.69,458.57,458.57,5555.0,456.2754,456.5435,455.4312,455.4312,5555.0
2025-04-22 14:30:00,458.8,460.36,458.72,459.46,13740.0,455.6596,457.2089,455.5802,456.3151,13740.0
2025-04-22 14:40:00,459.43,461.2,459.43,460.54,18221.0,456.2853,458.0432,456.2853,457.3877,18221.0
2025-04-22 14:50:00,460.6,461.96,460.38,461.76,17373.0,457.4473,458.798,457.2288,458.5994,17373.0
2025-04-22 15:00:00,461.57,462.04,459.85,460.39,9122.0,458.4107,458.8774,456.7024,457.2387,9122.0
2025-04-22 15:10:00,460.68,461.92,460.28,461.84,13211.0,457.5268,458.7583,457.1295,458.6788,13211.0
2025-04-22 15:20:00,461.51,462.47,460.01,462.4,33122.0,458.3511,459.3045,456.8613,459.235,33122.0
2025-04-22 15:30:00,462.23,462.24,460.73,461.62,17919.0,459.0661,459.0761,457.5764,458.4603,17919.0
2025-04-22 15:40:00,461.55,464.02,461.24,463.65,32688.0,458.3908,460.8439,458.0829,460.4764,32688.0
2025-04-22 15:50:00,463.28,464.05,461.31,461.84,122649.0,460.109,460.8737,458.1524,458.6788,122649.0
2025-04-23 09:30:00,467.0,471.39,465.0,465.83,65693.0,463.8035,468.1634,461.8172,462.6415,65693.0
2025-04-23 09:40:00,465.63,466.52,463.25,464.12,19298.0,462.4429,463.3268,460.0792,460.9432,19298.0
2025-04-23 09:50:00,464.73,464.73,460.5,463.06,19965.0,461.549,461.549,457.348,459.8905,19965.0
2025-04-23 10:00:00,463.02,465.04,461.7,463.11,19462.0,459.8507,461.8569,458.5398,459.9401,19462.0
2025-04-23 10:10:00,463.1,464.5,461.79,462.21,9486.0,459.9302,461.3206,458.6292,459.0463,9486.0
2025-04-23 10:20:00,461.7,463.73,461.59,463.73,9682.0,458.5398,460.5559,458.4305,460.5559,9682.0
2025-04-23 10:30:00,463.74,464.91,463.38,464.89,10749.0,460.5658,461.7278,460.2083,461.7079,10749.0
2025-04-23 10:40:00,465.17,465.55,463.51,463.52,12049.0,461.986,462.3634,460.3374,460.3473,12049.0
2025-04-23 10:50:00,462.89,463.54,461.93,461.96,9891.0,459.7216,460.3672,458.7682,458.798,9891.0
2025-04-23 11:00:00,461.87,462.91,461.03,462.36,14829.0,458.7086,459.7415,457.8744,459.1953,14829.0
2025-04-23 11:10:00,461.99,462.63,461.51,462.25,8663.0,458.8278,459.4634,458.3511,459.086,8663.0
2025-04-23 11:20:00,462.5,462.63,460.57,461.69,12042.0,459.3343,459.4634,457.4175,458.5298,12042.0
2025-04-23 11:30:00,461.62,462.5,460.76,462.0,19546.0,458.4603,459.3343,457.6062,458.8377,19546.0
2025-04-23 11:40:00,462.11,463.01,461.88,462.11,9737.0,458.947,459.8408,458.7185,458.947,9737.0
2025-04-23 11:50:00,461.95,461.95,460.06,460.92,10531.0,458.7881,458.7881,456.911,457.7651,10531.0
2025-04-23 12:00:00,461.15,462.02,459.85,460.1,6119.0,457.9935,458.8576,456.7024,456.9507,6119.0
2025-04-23 12:10:00,459.99,460.81,459.5,459.5,3952.0,456.8415,457.6559,456.3548,456.3548,3952.0
2025-04-23 12:20:00,459.3,459.64,457.65,458.68,11033.0,456.1562,456.4939,454.5175,455.5404,11033.0
2025-04-23 12:30:00,458.8,460.14,458.79,459.62,3027.0,455.6596,456.9904,455.6497,456.474,3027.0
2025-04-23 12:40:00,459.41,459.6,458.8,459.01,5479.0,456.2654,456.4541,455.6596,455.8682,5479.0
2025-04-23 12:50:00,459.25,459.86,459.03,459.83,3895.0,456.1065,456.7124,455.888,456.6826,3895.0
2025-04-23 13:00:00,459.6,460.61,459.37,460.03,9766.0,456.4541,457.4572,456.2257,456.8812,9766.0
2025-04-23 13:10:00,459.97,461.13,459.91,460.45,11307.0,456.8216,457.9737,456.762,457.2983,11307.0
2025-04-23 13:20:00,460.56,460.88,458.57,458.57,7909.0,457.4076,457.7254,455.4312,455.4312,7909.0
2025-04-23 13:30:00,458.81,459.35,458.49,458.83,5389.0,455.6696,456.2059,455.3517,455.6894,5389.0
2025-04-23 13:40:00,459.18,459.18,458.35,458.85,3920.0,456.037,456.037,455.2127,455.7093,3920.0
2025-04-23 13:50:00,458.46,460.0,458.4,459.5,4752.0,455.3219,456.8514,455.2624,456.3548,4752.0
2025-04-23 14:00:00,459.58,460.55,459.49,459.69,4800.0,456.4343,457.3976,456.3449,456.5435,4800.0
2025-04-23 14:10:00,460.26,460.46,459.33,460.15,5415.0,457.1096,457.3083,456.186,457.0004,5415.0
2025-04-23 14:20:00,459.57,460.18,458.63,458.87,3498.0,456.4243,457.0302,455.4908,455.7291,3498.0
2025-04-23 14:30:00,458.76,460.31,458.76,459.34,4991.0,455.6199,457.1593,455.6199,456.1959,4991.0
2025-04-23 14:40:00,459.35,459.78,459.03,459.57,4256.0,456.2059,456.6329,455.888,456.4243,4256.0
2025-04-23 14:50:00,459.59,459.65,458.67,458.67,5680.0,456.4442,456.5038,455.5305,455.5305,5680.0
2025-04-23 15:00:00,458.56,459.07,458.07,458.65,4889.0,455.4213,455.9278,454.9346,455.5106,4889.0
2025-04-23 15:10:00,458.36,460.19,458.36,459.92,8113.0,455.2226,457.0401,455.2226,456.772,8113.0
2025-04-23 15:20:00,459.94,460.5,459.58,460.5,3188.0,456.7918,457.348,456.4343,457.348,3188.0
2025-04-23 15:30:00,460.31,462.04,460.3,461.95,32221.0,457.1593,458.8774,457.1494,458.7881,32221.0
2025-04-23 15:40:00,461.8,463.12,461.56,463.12,20662.0,458.6391,459.9501,458.4007,459.9501,20662.0
2025-04-23 15:50:00,463.02,463.91,461.99,463.38,85078.0,459.8507,460.7346,458.8278,460.2083,85078.0
2025-04-24 09:30:00,465.77,466.08,460.16,462.03,24240.0,462.5819,462.8898,457.0103,458.8675,24240.0
2025-04-24 09:40:00,463.03,465.96,462.16,463.22,9861.0,459.8607,462.7706,458.9966,460.0494,9861.0
2025-04-24 09:50:00,462.7,463.98,461.8,461.8,6089.0,459.5329,460.8042,458.6391,458.6391,6089.0
2025-04-24 10:00:00,461.57,463.32,461.57,462.4,6446.0,458.4107,460.1487,458.4107,459.235,6446.0
2025-04-24 10:10:00,462.4,464.18,462.37,464.18,4684.0,459.235,461.0028,459.2052,461.0028,4684.0
2025-04-24 10:20:00,464.41,465.13,463.66,464.68,5966.0,461.2312,461.9463,460.4864,461.4994,5966.0
2025-04-24 10:30:00,464.98,466.41,464.78,466.3,6829.0,461.7973,463.2175,461.5987,463.1083,6829.0
2025-04-24 10:40:00,466.61,466.76,465.41,465.71,4522.0,463.4162,463.5651,462.2244,462.5223,4522.0
2025-04-24 10:50:00,465.28,466.5,465.28,465.77,5768.0,462.0953,463.3069,462.0953,462.5819,5768.0
2025-04-24 11:00:00,466.5,466.5,465.54,465.88,3907.0,463.3069,463.3069,462.3535,462.6912,3907.0
2025-04-24 11:10:00,465.89,466.89,465.83,465.83,8319.0,462.7011,463.6942,462.6415,462.6415,8319.0
2025-04-24 11:20:00,466.3,467.13,466.2,466.4,7764.0,463.1083,463.9326,463.009,463.2076,7764.0
2025-04-24 11:30:00,466.36,467.0,466.28,466.59,15805.0,463.1679,463.8035,463.0884,463.3963,15805.0
2025-04-24 11:40:00,466.38,466.95,466.31,466.94,9094.0,463.1877,463.7538,463.1182,463.7439,9094.0
2025-04-24 11:50:00,466.77,467.36,466.65,466.75,6237.0,463.5751,464.161,463.4559,463.5552,6237.0
2025-04-24 12:00:00,467.02,467.25,465.22,465.38,47143.0,463.8234,464.0518,462.0357,462.1946,47143.0
2025-04-24 12:10:00,465.65,466.27,465.52,466.01,4898.0,462.4627,463.0785,462.3336,462.8203,4898.0
2025-04-24 12:20:00,465.79,466.67,465.59,466.44,5971.0,462.6018,463.4758,462.4031,463.2473,5971.0
2025-04-24 12:30:00,466.38,467.58,466.25,466.98,5570.0,463.1877,464.3795,463.0586,463.7836,5570.0
2025-04-24 12:40:00,466.89,467.59,466.5,466.51,5325.0,463.6942,464.3895,463.3069,463.3168,5325.0
2025-04-24 12:50:00,466.51,467.09,466.39,466.48,5256.0,463.3168,463.8929,463.1977,463.2871,5256.0
2025-04-24 13:00:00,466.16,466.22,465.5,465.75,4417.0,462.9692,463.0288,462.3138,462.562,4417.0
2025-04-24 13:10:00,465.8,465.92,465.13,465.13,3690.0,462.6117,462.7309,461.9463,461.9463,3690.0
2025-04-24 13:20:00,465.03,465.2,464.39,464.4,5566.0,461.847,462.0158,461.2114,461.2213,5566.0
2025-04-24 13:30:00,464.56,465.25,464.56,465.07,3855.0,461.3802,462.0655,461.3802,461.8867,3855.0
2025-04-24 13:40:00,465.1,465.67,464.49,465.47,7580.0,461.9165,462.4826,461.3107,462.284,7580.0
2025-04-24 13:50:00,465.47,465.69,465.04,465.04,9871.0,462.284,462.5025,461.8569,461.8569,9871.0
2025-04-24 14:00:00,465.25,466.24,465.25,465.86,13115.0,462.0655,463.0487,462.0655,462.6713,13115.0
2025-04-24 14:10:00,466.07,466.07,465.21,465.3,5172.0,462.8799,462.8799,462.0257,462.1151,5172.0
2025-04-24 14:20:00,465.22,465.22,464.58,464.85,4465.0,462.0357,462.0357,461.4001,461.6682,4465.0
2025-04-24 14:30:00,464.84,465.52,464.79,465.35,5303.0,461.6583,462.3336,461.6086,462.1648,5303.0
2025-04-24 14:40:00,465.19,465.5,464.91,464.91,6222.0,462.0059,462.3138,461.7278,461.7278,6222.0
2025-04-24 14:50:00,464.92,465.75,464.92,465.7,6289.0,461.7377,462.562,461.7377,462.5124,6289.0
2025-04-24 15:00:00,465.51,465.57,464.77,465.01,8227.0,462.3237,462.3833,461.5888,461.8271,8227.0
2025-04-24 15:10:00,464.96,465.93,464.7,465.38,17503.0,461.7775,462.7408,461.5192,462.1946,17503.0
2025-04-24 15:20:00,465.48,467.06,465.24,466.48,30165.0,462.2939,463.8631,462.0555,463.2871,30165.0
2025-04-24 15:30:00,466.77,467.59,465.52,466.69,10677.0,463.5751,464.3895,462.3336,463.4956,10677.0
2025-04-24 15:40:00,466.69,467.43,466.36,467.27,18605.0,463.4956,464.2305,463.1679,464.0716,18605.0
2025-04-24 15:50:00,467.27,467.43,466.34,466.52,65807.0,464.0716,464.2305,463.148,463.3268,65807.0
2025-04-25 09:30:00,469.99,472.33,467.9,471.77,27690.0,466.773,469.097,464.6973,468.5408,27690.0
2025-04-25 09:40:00,471.4,472.52,469.29,470.8,19684.0,468.1734,469.2857,466.0778,467.5775,19684.0
2025-04-25 09:50:00,471.97,473.9,471.81,472.53,29405.0,468.7395,470.6563,468.5806,469.2956,29405.0
2025-04-25 10:00:00,472.32,473.72,472.23,473.59,28933.0,469.0871,470.4775,468.9977,470.3484,28933.0
2025-04-25 10:10:00,473.59,473.85,471.91,472.15,25261.0,470.3484,470.6066,468.6799,468.9182,25261.0
2025-04-25 10:20:00,472.15,472.15,468.0,469.0,30647.0,468.9182,468.9182,464.7966,465.7898,30647.0
2025-04-25 10:30:00,469.09,470.66,468.92,470.62,13188.0,465.8792,467.4384,465.7104,467.3987,13188.0
2025-04-25 10:40:00,471.04,472.47,470.82,471.74,8505.0,467.8158,469.2361,467.5973,468.511,8505.0
2025-04-25 10:50:00,472.46,473.86,472.07,472.55,27027.0,469.2261,470.6165,468.8388,469.3155,27027.0
2025-04-25 11:00:00,472.39,473.95,471.18,473.94,8670.0,469.1566,470.7059,467.9549,470.696,8670.0
2025-04-25 11:10:00,474.05,474.1,472.25,472.72,16995.0,470.8052,470.8549,469.0176,469.4843,16995.0
2025-04-25 11:20:00,472.74,472.95,471.6,472.07,6256.0,469.5042,469.7128,468.372,468.8388,6256.0
2025-04-25 11:30:00,472.28,472.47,471.52,472.24,10257.0,469.0474,469.2361,468.2926,469.0076,10257.0
2025-04-25 11:40:00,472.29,472.68,471.67,471.91,5724.0,469.0573,469.4446,468.4415,468.6799,5724.0
2025-04-25 11:50:00,471.98,474.0,471.94,473.35,25057.0,468.7494,470.7556,468.7097,470.11,25057.0
2025-04-25 12:00:00,473.64,474.03,473.39,473.71,5444.0,470.398,470.7854,470.1498,470.4676,5444.0
2025-04-25 12:10:00,473.75,474.58,473.5,474.51,12062.0,470.5073,471.3316,470.259,471.2621,12062.0
2025-04-25 12:20:00,474.57,474.93,474.06,474.25,20808.0,471.3217,471.6792,470.8152,471.0039,20808.0
2025-04-25 12:30:00,474.24,474.46,473.64,474.43,11814.0,470.9939,471.2124,470.398,471.1826,11814.0
2025-04-25 12:40:00,474.35,475.41,474.23,475.24,16015.0,471.1032,472.1559,470.984,471.9871,16015.0
2025-04-25 12:50:00,475.35,476.18,475.01,476.18,8771.0,472.0963,472.9207,471.7587,472.9207,8771.0
2025-04-25 13:00:00,475.9,476.23,475.74,476.08,10625.0,472.6426,472.9703,472.4837,472.8213,10625.0
2025-04-25 13:10:00,476.03,476.41,475.78,476.28,14539.0,472.7717,473.1491,472.5234,473.02,14539.0
2025-04-25 13:20:00,476.25,476.99,475.56,476.05,11510.0,472.9902,473.7251,472.3049,472.7915,11510.0
2025-04-25 13:30:00,476.12,476.98,475.84,476.74,24016.0,472.8611,473.7152,472.583,473.4768,24016.0
2025-04-25 13:40:00,476.64,476.9,476.16,476.31,8426.0,473.3775,473.6357,472.9008,473.0498,8426.0
2025-04-25 13:50:00,476.09,476.32,475.63,475.95,11081.0,472.8313,473.0597,472.3744,472.6922,11081.0
2025-04-25 14:00:00,475.99,476.82,475.91,476.81,14573.0,472.732,473.5563,472.6525,473.5463,14573.0
2025-04-25 14:10:00,476.83,477.15,476.53,476.77,10746.0,473.5662,473.884,473.2683,473.5066,10746.0
2025-04-25 14:20:00,476.77,477.5,476.62,477.42,5619.0,473.5066,474.2316,473.3576,474.1522,5619.0
2025-04-25 14:30:00,477.5,478.46,477.35,478.46,6253.0,474.2316,475.1851,474.0826,475.1851,6253.0
2025-04-25 14:40:00,478.15,478.23,477.45,477.61,11230.0,474.8772,474.9566,474.182,474.3409,11230.0
2025-04-25 14:50:00,477.61,477.93,476.28,476.42,8070.0,474.3409,474.6587,473.02,473.159,8070.0
2025-04-25 15:00:00,476.12,476.75,476.1,476.38,11262.0,472.8611,473.4868,472.8412,473.1193,11262.0
2025-04-25 15:10:00,476.2,476.72,476.06,476.2,13529.0,472.9405,473.457,472.8015,472.9405,13529.0
2025-04-25 15:20:00,476.18,477.01,476.18,476.74,6427.0,472.9207,473.745,472.9207,473.4768,6427.0
2025-04-25 15:30:00,476.8,477.47,475.96,476.91,18154.0,473.5364,474.2018,472.7022,473.6457,18154.0
2025-04-25 15:40:00,477.17,477.62,476.7,476.77,20222.0,473.9039,474.3508,473.4371,473.5066,20222.0
2025-04-25 15:50:00,476.78,478.21,476.6,477.68,68110.0,473.5166,474.9368,473.3378,474.4104,68110.0
2025-04-28 09:30:00,479.31,483.79,478.4,480.85,44529.0,476.0292,480.4786,475.1255,477.5587,44529.0
2025-04-28 09:40:00,480.65,481.04,478.73,479.0,13492.0,477.3601,477.7474,475.4532,475.7214,13492.0
2025-04-28 09:50:00,479.71,480.22,478.98,479.53,12250.0,476.4265,476.933,475.7015,476.2477,12250.0
2025-04-28 10:00:00,479.44,479.69,477.71,477.71,10025.0,476.1583,476.4066,474.4402,474.4402,10025.0
2025-04-28 10:10:00,477.87,479.15,477.6,478.93,7341.0,474.5991,475.8703,474.3309,475.6518,7341.0
2025-04-28 10:20:00,478.87,479.84,478.65,479.24,7534.0,475.5922,476.5556,475.3738,475.9597,7534.0
2025-04-28 10:30:00,479.11,479.28,477.48,478.43,12441.0,475.8306,475.9994,474.2118,475.1553,12441.0
2025-04-28 10:40:00,478.27,478.59,477.88,478.3,12305.0,474.9964,475.3142,474.609,475.0261,12305.0
2025-04-28 10:50:00,478.22,478.66,477.6,477.92,5263.0,474.9467,475.3837,474.3309,474.6487,5263.0
2025-04-28 11:00:00,477.78,478.85,477.72,478.17,8017.0,474.5097,475.5724,474.4501,474.897,8017.0
2025-04-28 11:10:00,478.08,478.52,477.91,478.22,4658.0,474.8077,475.2446,474.6388,474.9467,4658.0
2025-04-28 11:20:00,477.93,478.61,477.79,478.31,8327.0,474.6587,475.334,474.5196,475.0361,8327.0
2025-04-28 11:30:00,477.87,478.29,476.32,476.32,6903.0,474.5991,475.0162,473.0597,473.0597,6903.0
2025-04-28 11:40:00,476.62,476.74,476.01,476.38,4687.0,473.3576,473.4768,472.7518,473.1193,4687.0
2025-04-28 11:50:00,476.53,476.53,475.42,475.91,6858.0,473.2683,473.2683,472.1659,472.6525,6858.0
2025-04-28 12:00:00,475.8,476.26,475.39,476.24,4606.0,472.5433,473.0001,472.1361,472.9802,4606.0
2025-04-28 12:10:00,476.1,476.61,475.74,476.49,4364.0,472.8412,473.3477,472.4837,473.2285,4364.0
2025-04-28 12:20:00,476.59,476.6,476.07,476.36,3570.0,473.3279,473.3378,472.8114,473.0994,3570.0
2025-04-28 12:30:00,476.36,476.89,475.93,476.23,9859.0,473.0994,473.6258,472.6724,472.9703,9859.0
2025-04-28 12:40:00,475.96,476.23,475.49,475.55,5582.0,472.7022,472.9703,472.2354,472.295,5582.0
2025-04-28 12:50:00,475.81,475.92,475.0,475.5,4382.0,472.5532,472.6624,471.7487,472.2453,4382.0
2025-04-28 13:00:00,475.43,475.88,474.93,474.96,5788.0,472.1758,472.6227,471.6792,471.709,5788.0
2025-04-28 13:10:00,474.85,475.3,474.7,475.13,2309.0,471.5998,472.0467,471.4508,471.8778,2309.0
2025-04-28 13:20:00,475.23,475.49,474.9,475.3,10108.0,471.9772,472.2354,471.6494,472.0467,10108.0
2025-04-28 13:30:00,475.04,475.04,474.29,474.81,2428.0,471.7885,471.7885,471.0436,471.56,2428.0
2025-04-28 13:40:00,474.85,475.42,474.85,475.23,5775.0,471.5998,472.1659,471.5998,471.9772,5775.0
2025-04-28 13:50:00,475.22,475.86,475.06,475.72,2740.0,471.9672,472.6028,471.8083,472.4638,2740.0
2025-04-28 14:00:00,475.71,475.85,475.37,475.57,9538.0,472.4539,472.5929,472.1162,472.3148,9538.0
2025-04-28 14:10:00,475.12,475.55,474.95,475.29,16491.0,471.8679,472.295,471.6991,472.0367,16491.0
2025-04-28 14:20:00,475.29,477.17,475.28,476.9,22924.0,472.0367,473.9039,472.0268,473.6357,22924.0
2025-04-28 14:30:00,477.26,477.26,476.02,476.03,12971.0,473.9933,473.9933,472.7618,472.7717,12971.0
2025-04-28 14:40:00,476.03,476.03,475.0,475.89,17248.0,472.7717,472.7717,471.7487,472.6326,17248.0
2025-04-28 14:50:00,475.8,476.85,475.74,476.0,19508.0,472.5433,473.5861,472.4837,472.7419,19508.0
2025-04-28 15:00:00,475.98,476.46,475.98,476.44,2938.0,472.722,473.1987,472.722,473.1789,2938.0
2025-04-28 15:10:00,476.28,476.87,476.22,476.52,5737.0,473.02,473.6059,472.9604,473.2583,5737.0
2025-04-28 15:20:00,476.68,477.34,476.68,477.13,4582.0,473.4172,474.0727,473.4172,473.8642,4582.0
2025-04-28 15:30:00,477.03,477.43,476.09,477.11,11348.0,473.7648,474.1621,472.8313,473.8443,11348.0
2025-04-28 15:40:00,477.08,477.15,476.3,476.78,11597.0,473.8145,473.884,473.0398,473.5166,11597.0
2025-04-28 15:50:00,476.63,477.1,476.29,476.56,43747.0,473.3676,473.8344,473.0299,473.2981,43747.0
2025-04-29 09:30:00,475.98,478.46,475.24,478.08,26710.0,472.722,475.1851,471.9871,474.8077,26710.0
2025-04-29 09:40:00,478.35,479.3,476.01,477.6,4584.0,475.0758,476.0193,472.7518,474.3309,4584.0
2025-04-29 09:50:00,477.6,477.7,476.73,477.11,2885.0,474.3309,474.4303,473.4669,473.8443,2885.0
2025-04-29 10:00:00,476.53,477.41,475.7,477.29,17923.0,473.2683,474.1422,472.4439,474.0231,17923.0
2025-04-29 10:10:00,476.95,477.34,475.98,476.67,9252.0,473.6854,474.0727,472.722,473.4073,9252.0
2025-04-29 10:20:00,476.0,476.41,475.61,476.4,4318.0,472.7419,473.1491,472.3546,473.1392,4318.0
2025-04-29 10:30:00,476.39,477.12,476.13,476.7,4189.0,473.1292,473.8542,472.871,473.4371,4189.0
2025-04-29 10:40:00,476.85,477.63,476.71,477.63,3052.0,473.5861,474.3607,473.447,474.3607,3052.0
2025-04-29 10:50:00,477.55,477.86,477.14,477.58,4814.0,474.2813,474.5892,473.8741,474.3111,4814.0
2025-04-29 11:00:00,477.73,477.85,476.83,477.18,4191.0,474.46,474.5792,473.5662,473.9138,4191.0
2025-04-29 11:10:00,476.54,476.93,474.8,474.81,5855.0,473.2782,473.6655,471.5501,471.56,5855.0
2025-04-29 11:20:00,474.92,475.48,474.48,475.48,2817.0,471.6693,472.2254,471.2323,472.2254,2817.0
2025-04-29 11:30:00,475.47,475.47,474.41,475.13,3291.0,472.2155,472.2155,471.1628,471.8778,3291.0
2025-04-29 11:40:00,474.99,475.46,474.99,475.43,3303.0,471.7388,472.2056,471.7388,472.1758,3303.0
2025-04-29 11:50:00,475.53,475.61,475.0,475.19,2903.0,472.2751,472.3546,471.7487,471.9374,2903.0
2025-04-29 12:00:00,474.78,475.71,474.65,475.52,3161.0,471.5302,472.4539,471.4011,472.2652,3161.0
2025-04-29 12:10:00,475.5,475.55,475.16,475.29,2317.0,472.2453,472.295,471.9076,472.0367,2317.0
2025-04-29 12:20:00,475.36,475.73,475.22,475.44,4397.0,472.1063,472.4737,471.9672,472.1857,4397.0
2025-04-29 12:30:00,475.32,475.37,474.41,475.0,10694.0,472.0665,472.1162,471.1628,471.7487,10694.0
2025-04-29 12:40:00,474.95,475.29,473.87,473.88,2785.0,471.6991,472.0367,470.6265,470.6364,2785.0
2025-04-29 12:50:00,474.22,474.56,473.99,474.43,4777.0,470.9741,471.3117,470.7456,471.1826,4777.0
2025-04-29 13:00:00,474.31,474.42,474.07,474.18,3572.0,471.0635,471.1727,470.8251,470.9343,3572.0
2025-04-29 13:10:00,473.99,474.24,473.35,473.8,10628.0,470.7456,470.9939,470.11,470.5569,10628.0
2025-04-29 13:20:00,473.81,474.48,473.66,474.46,8461.0,470.5669,471.2323,470.4179,471.2124,8461.0
2025-04-29 13:30:00,474.5,474.95,474.35,474.88,4130.0,471.2522,471.6991,471.1032,471.6296,4130.0
2025-04-29 13:40:00,475.01,475.32,474.69,475.3,5306.0,471.7587,472.0665,471.4409,472.0467,5306.0
2025-04-29 13:50:00,475.11,475.22,474.66,475.11,2776.0,471.858,471.9672,471.4111,471.858,2776.0
2025-04-29 14:00:00,475.09,475.43,474.84,474.99,8153.0,471.8381,472.1758,471.5898,471.7388,8153.0
2025-04-29 14:10:00,475.04,475.21,474.6,474.6,13043.0,471.7885,471.9573,471.3515,471.3515,13043.0
2025-04-29 14:20:00,474.57,474.64,473.95,474.26,2796.0,471.3217,471.3912,470.7059,471.0138,2796.0
2025-04-29 14:30:00,474.25,475.31,474.25,474.98,5379.0,471.0039,472.0566,471.0039,471.7289,5379.0
2025-04-29 14:40:00,475.07,475.55,475.07,475.14,10106.0,471.8183,472.295,471.8183,471.8878,10106.0
2025-04-29 14:50:00,475.03,475.56,474.86,475.04,11538.0,471.7785,472.3049,471.6097,471.7885,11538.0
2025-04-29 15:00:00,475.2,475.44,474.95,475.11,4637.0,471.9474,472.1857,471.6991,471.858,4637.0
2025-04-29 15:10:00,475.29,475.54,474.88,475.54,8685.0,472.0367,472.285,471.6296,472.285,8685.0
2025-04-29 15:20:00,475.41,475.49,474.94,475.07,9703.0,472.1559,472.2354,471.6891,471.8183,9703.0
2025-04-29 15:30:00,475.29,475.79,474.96,475.75,9700.0,472.0367,472.5333,471.709,472.4936,9700.0
2025-04-29 15:40:00,475.54,476.08,475.14,476.08,16855.0,472.285,472.8213,471.8878,472.8213,16855.0
2025-04-29 15:50:00,475.79,476.5,475.54,475.87,55905.0,472.5333,473.2385,472.285,472.6128,55905.0
2025-04-30 09:30:00,478.27,478.27,473.22,475.48,30764.0,474.9964,474.9964,469.9809,472.2254,30764.0
2025-04-30 09:40:00,476.21,476.21,474.0,474.07,17134.0,472.9505,472.9505,470.7556,470.8251,17134.0
2025-04-30 09:50:00,473.52,473.78,472.66,473.06,6914.0,470.2789,470.5371,469.4248,469.822,6914.0
2025-04-30 10:00:00,472.68,473.22,471.64,472.76,15819.0,469.4446,469.9809,468.4117,469.5241,15819.0
2025-04-30 10:10:00,472.64,472.83,471.13,471.88,3524.0,469.4049,469.5936,467.9052,468.6501,3524.0
2025-04-30 10:20:00,472.14,472.98,471.34,472.19,5838.0,468.9083,469.7426,468.1138,468.958,5838.0
2025-04-30 10:30:00,472.33,473.12,472.33,472.56,4084.0,469.097,469.8816,469.097,469.3254,4084.0
2025-04-30 10:40:00,472.93,473.11,472.43,472.67,7263.0,469.6929,469.8717,469.1963,469.4347,7263.0
2025-04-30 10:50:00,472.97,474.04,472.87,474.04,8479.0,469.7326,470.7953,469.6333,470.7953,8479.0
2025-04-30 11:00:00,474.04,475.14,473.88,474.9,4476.0,470.7953,471.8878,470.6364,471.6494,4476.0
2025-04-30 11:10:00,474.9,475.25,474.74,474.75,4809.0,471.6494,471.997,471.4905,471.5004,4809.0
2025-04-30 11:20:00,474.93,475.67,474.75,475.58,5800.0,471.6792,472.4141,471.5004,472.3248,5800.0
2025-04-30 11:30:00,475.31,476.72,475.31,476.64,3929.0,472.0566,473.457,472.0566,473.3775,3929.0
2025-04-30 11:40:00,476.64,476.91,476.1,476.22,4719.0,473.3775,473.6457,472.8412,472.9604,4719.0
2025-04-30 11:50:00,476.21,476.21,474.9,475.06,7994.0,472.9505,472.9505,471.6494,471.8083,7994.0
2025-04-30 12:00:00,475.03,475.23,474.57,475.09,3498.0,471.7785,471.9772,471.3217,471.8381,3498.0
2025-04-30 12:10:00,475.09,475.09,474.45,474.78,1958.0,471.8381,471.8381,471.2025,471.5302,1958.0
2025-04-30 12:20:00,474.53,474.53,473.7,474.1,4429.0,471.282,471.282,470.4576,470.8549,4429.0
2025-04-30 12:30:00,474.1,474.64,473.69,474.64,4675.0,470.8549,471.3912,470.4477,471.3912,4675.0
2025-04-30 12:40:00,474.46,474.84,474.43,474.83,3126.0,471.2124,471.5898,471.1826,471.5799,3126.0
2025-04-30 12:50:00,474.79,475.39,474.79,475.06,2653.0,471.5402,472.1361,471.5402,471.8083,2653.0
2025-04-30 13:00:00,475.06,475.06,474.5,474.53,6835.0,471.8083,471.8083,471.2522,471.282,6835.0
2025-04-30 13:10:00,474.49,475.04,474.14,474.98,3383.0,471.2422,471.7885,470.8946,471.7289,3383.0
2025-04-30 13:20:00,475.18,475.79,475.18,475.61,2588.0,471.9275,472.5333,471.9275,472.3546,2588.0
2025-04-30 13:30:00,475.96,475.96,475.47,475.66,2287.0,472.7022,472.7022,472.2155,472.4042,2287.0
2025-04-30 13:40:00,475.69,476.33,475.68,475.78,3412.0,472.434,473.0696,472.4241,472.5234,3412.0
2025-04-30 13:50:00,475.94,475.94,475.29,475.49,2135.0,472.6823,472.6823,472.0367,472.2354,2135.0
2025-04-30 14:00:00,475.79,476.2,475.18,475.23,5705.0,472.5333,472.9405,471.9275,471.9772,5705.0
2025-04-30 14:10:00,475.78,476.1,475.42,475.53,5480.0,472.5234,472.8412,472.1659,472.2751,5480.0
2025-04-30 14:20:00,475.52,475.61,474.92,475.06,12695.0,472.2652,472.3546,471.6693,471.8083,12695.0
2025-04-30 14:30:00,475.06,475.35,474.41,474.59,7743.0,471.8083,472.0963,471.1628,471.3415,7743.0
2025-04-30 14:40:00,474.73,475.0,473.86,474.74,10944.0,471.4806,471.7487,470.6165,471.4905,10944.0
2025-04-30 14:50:00,474.73,475.82,474.73,475.38,10747.0,471.4806,472.5631,471.4806,472.1261,10747.0
2025-04-30 15:00:00,475.75,475.75,475.16,475.5,6075.0,472.4936,472.4936,471.9076,472.2453,6075.0
2025-04-30 15:10:00,475.36,476.05,475.36,475.91,7287.0,472.1063,472.7915,472.1063,472.6525,7287.0
2025-04-30 15:20:00,475.84,476.08,475.28,475.71,5600.0,472.583,472.8213,472.0268,472.4539,5600.0
2025-04-30 15:30:00,475.44,475.44,474.0,474.42,7973.0,472.1857,472.1857,470.7556,471.1727,7973.0
2025-04-30 15:40:00,474.43,476.69,474.42,476.66,10378.0,471.1826,473.4272,471.1727,473.3974,10378.0
2025-04-30 15:50:00,476.32,478.61,476.22,477.43,61383.0,473.0597,475.334,472.9604,474.1621,61383.0
2025-05-01 09:30:00,476.0,477.09,474.0,475.07,20709.0,472.7419,473.8244,470.7556,471.8183,20709.0
2025-05-01 09:40:00,474.99,475.05,473.36,474.55,9588.0,471.7388,471.7984,470.12,471.3018,9588.0
2025-05-01 09:50:00,474.97,477.32,474.97,477.27,5759.0,471.7189,474.0529,471.7189,474.0032,5759.0
2025-05-01 10:00:00,477.55,477.79,476.65,476.84,6111.0,474.2813,474.5196,473.3874,473.5761,6111.0
2025-05-01 10:10:00,477.3,477.54,475.94,476.23,6489.0,474.033,474.2713,472.6823,472.9703,6489.0
2025-05-01 10:20:00,476.05,477.36,476.04,477.2,3810.0,472.7915,474.0926,472.7816,473.9337,3810.0
2025-05-01 10:30:00,477.18,477.58,475.89,477.25,5961.0,473.9138,474.3111,472.6326,473.9833,5961.0
2025-05-01 10:40:00,477.51,477.51,476.8,476.81,5462.0,474.2416,474.2416,473.5364,473.5463,5462.0
2025-05-01 10:50:00,476.86,477.58,476.5,477.55,4218.0,473.596,474.3111,473.2385,474.2813,4218.0
2025-05-01 11:00:00,477.6,477.61,475.24,475.25,8723.0,474.3309,474.3409,471.9871,471.997,8723.0
2025-05-01 11:10:00,475.24,475.64,474.83,475.38,6513.0,471.9871,472.3844,471.5799,472.1261,6513.0
2025-05-01 11:20:00,475.23,476.4,474.9,474.9,8505.0,471.9772,473.1392,471.6494,471.6494,8505.0
2025-05-01 11:30:00,475.41,476.62,475.38,475.76,9028.0,472.1559,473.3576,472.1261,472.5035,9028.0
2025-05-01 11:40:00,475.93,476.56,475.67,476.56,3995.0,472.6724,473.2981,472.4141,473.2981,3995.0
2025-05-01 11:50:00,476.33,476.48,475.61,475.89,3362.0,473.0696,473.2186,472.3546,472.6326,3362.0
2025-05-01 12:00:00,475.73,475.97,475.0,475.69,10969.0,472.4737,472.7121,471.7487,472.434,10969.0
2025-05-01 12:10:00,475.55,475.63,474.27,474.4,4734.0,472.295,472.3744,471.0237,471.1528,4734.0
2025-05-01 12:20:00,474.34,474.63,473.22,473.26,6194.0,471.0933,471.3813,469.9809,470.0206,6194.0
2025-05-01 12:30:00,473.22,473.57,473.0,473.36,3593.0,469.9809,470.3285,469.7624,470.12,3593.0
2025-05-01 12:40:00,473.25,473.78,473.06,473.78,4212.0,470.0107,470.5371,469.822,470.5371,4212.0
2025-05-01 12:50:00,473.5,473.98,473.22,473.83,3359.0,470.259,470.7357,469.9809,470.5867,3359.0
2025-05-01 13:00:00,474.17,474.77,473.85,474.44,3830.0,470.9244,471.5203,470.6066,471.1926,3830.0
2025-05-01 13:10:00,474.53,475.0,474.48,474.56,4929.0,471.282,471.7487,471.2323,471.3117,4929.0
2025-05-01 13:20:00,474.74,475.02,474.49,474.55,3390.0,471.4905,471.7686,471.2422,471.3018,3390.0
2025-05-01 13:30:00,474.79,476.31,474.75,475.77,5998.0,471.5402,473.0498,471.5004,472.5135,5998.0
2025-05-01 13:40:00,475.83,476.12,475.39,475.5,3218.0,472.5731,472.8611,472.1361,472.2453,3218.0
2025-05-01 13:50:00,475.83,475.84,475.1,475.21,4752.0,472.5731,472.583,471.8481,471.9573,4752.0
2025-05-01 14:00:00,475.25,476.04,475.25,476.0,3402.0,471.997,472.7816,471.997,472.7419,3402.0
2025-05-01 14:10:00,476.23,477.19,475.91,477.19,2881.0,472.9703,473.9237,472.6525,473.9237,2881.0
2025-05-01 14:20:00,477.08,477.29,476.64,476.88,4517.0,473.8145,474.0231,473.3775,473.6159,4517.0
2025-05-01 14:30:00,477.11,477.57,476.96,477.57,7353.0,473.8443,474.3011,473.6953,474.3011,7353.0
2025-05-01 14:40:00,477.75,478.53,477.51,478.18,7833.0,474.4799,475.2546,474.2416,474.907,7833.0
2025-05-01 14:50:00,478.15,478.41,477.78,478.04,4707.0,474.8772,475.1354,474.5097,474.7679,4707.0
2025-05-01 15:00:00,478.25,478.5,477.92,478.42,7183.0,474.9765,475.2248,474.6487,475.1453,7183.0
2025-05-01 15:10:00,478.1,478.45,477.77,478.25,8606.0,474.8275,475.1751,474.4998,474.9765,8606.0
2025-05-01 15:20:00,478.33,478.64,478.06,478.22,13624.0,475.0559,475.3638,474.7878,474.9467,13624.0
2025-05-01 15:30:00,478.37,479.22,478.19,478.73,13030.0,475.0957,475.9398,474.9169,475.4532,13030.0
2025-05-01 15:40:00,478.7,479.45,478.38,479.24,13135.0,475.4234,476.1683,475.1056,475.9597,13135.0
2025-05-01 15:50:00,479.35,479.36,477.6,477.6,46393.0,476.069,476.0789,474.3309,474.3309,46393.0
2025-05-02 09:30:00,484.75,491.07,482.97,490.2,86482.0,481.432,487.7087,479.6642,486.8447,86482.0
2025-05-02 09:40:00,490.03,490.03,487.12,488.65,21040.0,486.6759,486.6759,483.7858,485.3053,21040.0
2025-05-02 09:50:00,488.77,489.79,486.65,488.67,35456.0,485.4245,486.4375,483.319,485.3252,35456.0
2025-05-02 10:00:00,488.67,489.69,486.98,487.6,17524.0,485.3252,486.3382,483.6467,484.2625,17524.0
2025-05-02 10:10:00,488.26,488.75,487.76,488.06,8941.0,484.918,485.4046,484.4214,484.7193,8941.0
2025-05-02 10:20:00,488.32,490.3,486.94,489.34,18090.0,484.9776,486.944,483.607,485.9906,18090.0
2025-05-02 10:30:00,489.73,489.73,487.61,487.73,14268.0,486.3779,486.3779,484.2724,484.3916,14268.0
2025-05-02 10:40:00,487.11,487.99,485.49,486.19,19453.0,483.7758,484.6498,482.1669,482.8621,19453.0
2025-05-02 10:50:00,486.15,486.92,484.33,484.34,13563.0,482.8224,483.5871,481.0149,481.0248,13563.0
2025-05-02 11:00:00,484.65,484.65,476.67,479.18,35012.0,481.3327,481.3327,473.4073,475.9001,35012.0
2025-05-02 11:10:00,479.32,479.65,474.48,477.79,38743.0,476.0392,476.3669,471.2323,474.5196,38743.0
2025-05-02 11:20:00,478.44,478.44,467.51,469.75,57410.0,475.1652,475.1652,464.31,466.5347,57410.0
2025-05-02 11:30:00,469.86,471.93,468.7,470.51,42712.0,466.6439,468.6997,465.4919,467.2895,42712.0
2025-05-02 11:40:00,470.71,471.56,469.0,469.02,51050.0,467.4881,468.3323,465.7898,465.8097,51050.0
2025-05-02 11:50:00,468.85,471.92,467.85,471.75,32190.0,465.6408,468.6898,464.6477,468.521,32190.0
2025-05-02 12:00:00,471.6,472.1,470.27,470.84,34100.0,468.372,468.8686,467.0511,467.6172,34100.0
2025-05-02 12:10:00,470.86,470.88,468.89,469.05,20750.0,467.6371,467.6569,465.6806,465.8395,20750.0
2025-05-02 12:20:00,468.94,470.34,468.29,469.92,27791.0,465.7302,467.1206,465.0847,466.7035,27791.0
2025-05-02 12:30:00,469.9,470.5,469.01,469.89,11775.0,466.6836,467.2795,465.7997,466.6737,11775.0
2025-05-02 12:40:00,469.68,469.83,468.16,468.94,15226.0,466.4651,466.6141,464.9556,465.7302,15226.0
2025-05-02 12:50:00,468.75,470.0,468.15,469.43,35661.0,465.5415,466.783,464.9456,466.2169,35661.0
2025-05-02 13:00:00,469.42,470.46,469.41,469.73,16495.0,466.2069,467.2398,466.197,466.5148,16495.0
2025-05-02 13:10:00,469.7,469.74,468.53,468.54,10679.0,466.485,466.5247,465.323,465.333,10679.0
2025-05-02 13:20:00,469.23,469.23,467.74,468.44,28888.0,466.0182,466.0182,464.5384,465.2336,28888.0
2025-05-02 13:30:00,468.52,469.23,468.47,469.13,13518.0,465.3131,466.0182,465.2634,465.9189,13518.0
2025-05-02 13:40:00,469.13,469.69,469.02,469.49,13946.0,465.9189,466.4751,465.8097,466.2764,13946.0
2025-05-02 13:50:00,469.5,470.27,469.36,469.9,14348.0,466.2864,467.0511,466.1473,466.6836,14348.0
2025-05-02 14:00:00,469.58,470.16,469.49,469.75,12884.0,466.3658,466.9419,466.2764,466.5347,12884.0
2025-05-02 14:10:00,469.49,471.11,469.46,470.99,10699.0,466.2764,467.8854,466.2467,467.7662,10699.0
2025-05-02 14:20:00,470.64,471.74,470.44,471.05,17250.0,467.4186,468.511,467.2199,467.8258,17250.0
2025-05-02 14:30:00,471.05,471.35,470.01,471.04,11742.0,467.8258,468.1237,466.7929,467.8158,11742.0
2025-05-02 14:40:00,470.94,471.75,470.83,470.83,9155.0,467.7165,468.521,467.6073,467.6073,9155.0
2025-05-02 14:50:00,470.95,471.55,470.16,470.19,8148.0,467.7265,468.3223,466.9419,466.9717,8148.0
2025-05-02 15:00:00,470.52,471.19,470.0,470.0,24873.0,467.2994,467.9648,466.783,466.783,24873.0
2025-05-02 15:10:00,469.84,471.43,469.81,471.35,18299.0,466.6241,468.2032,466.5943,468.1237,18299.0
2025-05-02 15:20:00,471.4,472.91,471.36,472.73,10758.0,468.1734,469.673,468.1336,469.4943,10758.0
2025-05-02 15:30:00,472.55,473.68,472.43,473.11,18081.0,469.3155,470.4378,469.1963,469.8717,18081.0
2025-05-02 15:40:00,472.99,473.4,471.82,471.82,17020.0,469.7525,470.1597,468.5905,468.5905,17020.0
2025-05-02 15:50:00,472.01,473.87,471.87,472.68,94695.0,468.7792,470.6265,468.6402,469.4446,94695.0
2025-05-05 09:30:00,474.0,474.49,470.11,471.55,38321.0,470.7556,471.2422,466.8922,468.3223,38321.0
2025-05-05 09:40:00,471.06,472.02,469.64,469.99,7449.0,467.8357,468.7891,466.4254,466.773,7449.0
2025-05-05 09:50:00,470.59,470.59,469.82,469.86,5785.0,467.3689,467.3689,466.6042,466.6439,5785.0
2025-05-05 10:00:00,470.31,470.97,469.34,470.5,13543.0,467.0908,467.7463,466.1275,467.2795,13543.0
2025-05-05 10:10:00,470.58,471.5,470.36,471.16,6749.0,467.359,468.2727,467.1405,467.935,6749.0
2025-05-05 10:20:00,471.5,472.07,470.92,471.28,15673.0,468.2727,468.8388,467.6967,468.0542,15673.0
2025-05-05 10:30:00,471.2,472.72,471.09,472.72,8194.0,467.9747,469.4843,467.8655,469.4843,8194.0
2025-05-05 10:40:00,472.49,473.92,472.49,472.87,6879.0,469.2559,470.6761,469.2559,469.6333,6879.0
2025-05-05 10:50:00,472.57,473.02,472.27,472.89,1316.0,469.3354,469.7823,469.0374,469.6532,1316.0
2025-05-05 11:00:00,473.19,473.4,472.64,472.81,5194.0,469.9511,470.1597,469.4049,469.5737,5194.0
2025-05-05 11:10:00,472.98,473.6,472.78,473.2,9879.0,469.7426,470.3583,469.5439,469.9611,9879.0
2025-05-05 11:20:00,472.8,473.67,472.5,472.5,6939.0,469.5638,470.4278,469.2658,469.2658,6939.0
2025-05-05 11:30:00,472.41,472.41,471.8,471.81,4068.0,469.1765,469.1765,468.5706,468.5806,4068.0
2025-05-05 11:40:00,471.82,472.6,471.79,472.6,4874.0,468.5905,469.3652,468.5607,469.3652,4874.0
2025-05-05 11:50:00,472.8,472.92,472.39,472.5,3594.0,469.5638,469.683,469.1566,469.2658,3594.0
2025-05-05 12:00:00,472.31,473.58,472.3,473.58,6327.0,469.0771,470.3385,469.0672,470.3385,6327.0
2025-05-05 12:10:00,473.79,474.06,473.05,473.05,2887.0,470.547,470.8152,469.8121,469.8121,2887.0
2025-05-05 12:20:00,473.2,473.28,473.08,473.27,3694.0,469.9611,470.0405,469.8419,470.0306,3694.0
2025-05-05 12:30:00,472.89,472.89,472.22,472.22,2709.0,469.6532,469.6532,468.9878,468.9878,2709.0
2025-05-05 12:40:00,472.56,473.13,472.25,473.1,3347.0,469.3254,469.8915,469.0176,469.8617,3347.0
2025-05-05 12:50:00,473.1,473.39,472.65,472.65,3526.0,469.8617,470.1498,469.4148,469.4148,3526.0
2025-05-05 13:00:00,472.61,472.66,472.2,472.38,4731.0,469.3751,469.4248,468.9679,469.1467,4731.0
2025-05-05 13:10:00,472.37,472.66,472.0,472.31,4698.0,469.1367,469.4248,468.7693,469.0771,4698.0
2025-05-05 13:20:00,472.05,472.05,471.25,471.49,2389.0,468.8189,468.8189,468.0244,468.2628,2389.0
2025-05-05 13:30:00,471.61,471.7,471.18,471.63,12126.0,468.3819,468.4713,467.9549,468.4018,12126.0
2025-05-05 13:40:00,471.54,471.83,471.11,471.68,16824.0,468.3124,468.6004,467.8854,468.4515,16824.0
2025-05-05 13:50:00,471.68,471.86,471.11,471.33,5635.0,468.4515,468.6302,467.8854,468.1039,5635.0
2025-05-05 14:00:00,471.52,471.98,471.48,471.87,5717.0,468.2926,468.7494,468.2528,468.6402,5717.0
2025-05-05 14:10:00,471.82,472.58,471.71,472.58,6883.0,468.5905,469.3453,468.4813,469.3453,6883.0
2025-05-05 14:20:00,472.36,473.14,472.36,473.14,2400.0,469.1268,469.9015,469.1268,469.9015,2400.0
2025-05-05 14:30:00,473.13,473.42,473.02,473.09,2861.0,469.8915,470.1795,469.7823,469.8518,2861.0
2025-05-05 14:40:00,473.09,473.42,472.42,472.45,18032.0,469.8518,470.1795,469.1864,469.2162,18032.0
2025-05-05 14:50:00,472.74,472.74,472.27,472.3,5093.0,469.5042,469.5042,469.0374,469.0672,5093.0
2025-05-05 15:00:00,472.31,473.15,472.21,473.15,5180.0,469.0771,469.9114,468.9778,469.9114,5180.0
2025-05-05 15:10:00,472.88,473.32,472.6,473.16,3951.0,469.6432,470.0802,469.3652,469.9213,3951.0
2025-05-05 15:20:00,473.2,473.2,472.15,472.93,6177.0,469.9611,469.9611,468.9182,469.6929,6177.0
2025-05-05 15:30:00,472.92,473.05,471.69,471.91,14563.0,469.683,469.8121,468.4614,468.6799,14563.0
2025-05-05 15:40:00,471.93,472.8,471.5,472.0,32395.0,468.6997,469.5638,468.2727,468.7693,32395.0
2025-05-05 15:50:00,472.0,472.0,470.15,471.48,90771.0,468.7693,468.7693,466.9319,468.2528,90771.0
2025-05-06 09:30:00,469.77,471.16,468.47,469.14,22754.0,466.5545,467.935,465.2634,465.9288,22754.0
2025-05-06 09:40:00,469.17,469.84,467.49,468.04,14011.0,465.9586,466.6241,464.2901,464.8364,14011.0
2025-05-06 09:50:00,468.0,468.14,464.71,466.88,11854.0,464.7966,464.9357,461.5292,463.6843,11854.0
2025-05-06 10:00:00,466.53,467.38,465.91,466.24,18213.0,463.3367,464.1809,462.721,463.0487,18213.0
2025-05-06 10:10:00,466.25,468.0,466.25,467.72,9139.0,463.0586,464.7966,463.0586,464.5186,9139.0
2025-05-06 10:20:00,467.94,467.95,466.54,467.07,11941.0,464.7371,464.747,463.3466,463.873,11941.0
2025-05-06 10:30:00,467.02,468.0,466.92,467.19,7042.0,463.8234,464.7966,463.724,463.9922,7042.0
2025-05-06 10:40:00,467.34,468.2,466.9,467.88,7695.0,464.1412,464.9953,463.7042,464.6775,7695.0
2025-05-06 10:50:00,468.16,468.16,467.49,468.0,3048.0,464.9556,464.9556,464.2901,464.7966,3048.0
2025-05-06 11:00:00,467.88,468.64,467.73,468.37,11025.0,464.6775,465.4323,464.5285,465.1641,11025.0
2025-05-06 11:10:00,468.44,468.66,468.06,468.24,9625.0,465.2336,465.4521,464.8562,465.035,9625.0
2025-05-06 11:20:00,468.42,469.18,468.3,468.3,7004.0,465.2138,465.9686,465.0946,465.0946,7004.0
2025-05-06 11:30:00,468.37,468.37,467.75,467.75,7374.0,465.1641,465.1641,464.5484,464.5484,7374.0
2025-05-06 11:40:00,467.71,467.96,467.37,467.85,3441.0,464.5086,464.7569,464.171,464.6477,3441.0
2025-05-06 11:50:00,467.84,467.84,467.08,467.24,3700.0,464.6377,464.6377,463.8829,464.0419,3700.0
2025-05-06 12:00:00,467.36,467.36,466.23,466.54,4744.0,464.161,464.161,463.0388,463.3466,4744.0
2025-05-06 12:10:00,466.5,467.33,466.29,466.87,17847.0,463.3069,464.1312,463.0984,463.6744,17847.0
2025-05-06 12:20:00,466.31,466.34,465.65,465.86,9296.0,463.1182,463.148,462.4627,462.6713,9296.0
2025-05-06 12:30:00,465.66,466.42,465.65,466.31,12855.0,462.4727,463.2275,462.4627,463.1182,12855.0
2025-05-06 12:40:00,466.31,466.61,465.5,465.6,8147.0,463.1182,463.4162,462.3138,462.4131,8147.0
2025-05-06 12:50:00,465.73,466.0,465.42,465.43,4886.0,462.5422,462.8103,462.2343,462.2442,4886.0
2025-05-06 13:00:00,465.43,466.14,465.2,466.09,8001.0,462.2442,462.9494,462.0158,462.8997,8001.0
2025-05-06 13:10:00,466.1,466.76,465.93,466.75,10928.0,462.9097,463.5651,462.7408,463.5552,10928.0
2025-05-06 13:20:00,466.55,466.55,465.95,466.13,3214.0,463.3566,463.3566,462.7607,462.9394,3214.0
2025-05-06 13:30:00,466.01,466.01,465.04,465.05,7889.0,462.8203,462.8203,461.8569,461.8668,7889.0
2025-05-06 13:40:00,465.0,465.29,464.81,464.98,21412.0,461.8172,462.1052,461.6285,461.7973,21412.0
2025-05-06 13:50:00,464.75,465.13,464.15,464.15,3542.0,461.5689,461.9463,460.973,460.973,3542.0
2025-05-06 14:00:00,464.31,464.79,463.82,464.0,23702.0,461.1319,461.6086,460.6453,460.824,23702.0
2025-05-06 14:10:00,464.02,464.02,463.46,463.86,7542.0,460.8439,460.8439,460.2877,460.685,7542.0
2025-05-06 14:20:00,463.94,465.31,463.93,465.24,19514.0,460.7644,462.1251,460.7545,462.0555,19514.0
2025-05-06 14:30:00,465.35,466.69,465.31,466.5,7645.0,462.1648,463.4956,462.1251,463.3069,7645.0
2025-05-06 14:40:00,466.5,467.38,466.5,467.22,14615.0,463.3069,464.1809,463.3069,464.022,14615.0
2025-05-06 14:50:00,467.21,468.06,466.7,468.06,4160.0,464.0121,464.8562,463.5055,464.8562,4160.0
2025-05-06 15:00:00,467.93,467.99,466.78,466.79,1912.0,464.7271,464.7867,463.585,463.5949,1912.0
2025-05-06 15:10:00,467.08,468.46,467.08,467.95,9069.0,463.8829,465.2535,463.8829,464.747,9069.0
2025-05-06 15:20:00,467.96,468.5,467.94,468.3,1856.0,464.7569,465.2932,464.7371,465.0946,1856.0
2025-05-06 15:30:00,468.57,469.41,468.43,468.9,13724.0,465.3627,466.197,465.2237,465.6905,13724.0
2025-05-06 15:40:00,468.9,469.61,468.64,468.95,15317.0,465.6905,466.3956,465.4323,465.7401,15317.0
2025-05-06 15:50:00,468.93,469.24,467.9,467.9,59771.0,465.7203,466.0282,464.6973,464.6973,59771.0
2025-05-07 09:30:00,468.4,471.13,468.4,469.98,33586.0,465.1939,467.9052,465.1939,466.7631,33586.0
2025-05-07 09:40:00,469.75,469.78,468.53,469.32,9387.0,466.5347,466.5645,465.323,466.1076,9387.0
2025-05-07 09:50:00,469.28,470.55,469.28,469.32,10311.0,466.0679,467.3292,466.0679,466.1076,10311.0
2025-05-07 10:00:00,469.81,471.56,469.74,471.5,12198.0,466.5943,468.3323,466.5247,468.2727,12198.0
2025-05-07 10:10:00,471.43,471.69,469.29,469.39,13764.0,468.2032,468.4614,466.0778,466.1771,13764.0
2025-05-07 10:20:00,469.22,469.24,467.83,467.83,8391.0,466.0083,466.0282,464.6278,464.6278,8391.0
2025-05-07 10:30:00,467.49,467.84,467.06,467.47,6449.0,464.2901,464.6377,463.8631,464.2703,6449.0
2025-05-07 10:40:00,467.6,469.51,467.59,469.37,9262.0,464.3994,466.2963,464.3895,466.1573,9262.0
2025-05-07 10:50:00,469.55,469.93,468.71,469.87,6617.0,466.336,466.7134,465.5018,466.6538,6617.0
2025-05-07 11:00:00,469.76,470.62,469.48,470.21,4812.0,466.5446,467.3987,466.2665,466.9915,4812.0
2025-05-07 11:10:00,469.88,470.43,469.42,469.94,8715.0,466.6638,467.21,466.2069,466.7234,8715.0
2025-05-07 11:20:00,470.03,470.98,470.03,470.41,5024.0,466.8128,467.7563,466.8128,467.1902,5024.0
2025-05-07 11:30:00,470.47,471.4,470.33,471.37,8324.0,467.2497,468.1734,467.1107,468.1436,8324.0
2025-05-07 11:40:00,471.47,471.66,470.58,470.8,4799.0,468.2429,468.4316,467.359,467.5775,4799.0
2025-05-07 11:50:00,470.81,471.19,470.42,470.49,2931.0,467.5874,467.9648,467.2001,467.2696,2931.0
2025-05-07 12:00:00,470.37,470.65,469.92,470.1,7739.0,467.1504,467.4285,466.7035,466.8823,7739.0
2025-05-07 12:10:00,470.14,471.85,469.94,471.84,9114.0,466.922,468.6203,466.7234,468.6104,9114.0
2025-05-07 12:20:00,471.79,472.11,471.57,471.67,8433.0,468.5607,468.8785,468.3422,468.4415,8433.0
2025-05-07 12:30:00,471.59,473.15,471.55,473.15,4270.0,468.3621,469.9114,468.3223,469.9114,4270.0
2025-05-07 12:40:00,473.15,473.15,472.57,472.72,2961.0,469.9114,469.9114,469.3354,469.4843,2961.0
2025-05-07 12:50:00,472.92,473.72,472.49,473.29,4946.0,469.683,470.4775,469.2559,470.0504,4946.0
2025-05-07 13:00:00,473.69,474.29,473.35,474.05,2963.0,470.4477,471.0436,470.11,470.8052,2963.0
2025-05-07 13:10:00,474.3,474.45,473.9,473.95,4026.0,471.0535,471.2025,470.6563,470.7059,4026.0
2025-05-07 13:20:00,474.06,474.63,473.87,474.63,3777.0,470.8152,471.3813,470.6265,471.3813,3777.0
2025-05-07 13:30:00,474.72,474.72,474.11,474.57,7474.0,471.4707,471.4707,470.8648,471.3217,7474.0
2025-05-07 13:40:00,474.37,474.9,474.02,474.9,6346.0,471.123,471.6494,470.7754,471.6494,6346.0
2025-05-07 13:50:00,474.66,474.75,473.3,473.47,7075.0,471.4111,471.5004,470.0604,470.2292,7075.0
2025-05-07 14:00:00,473.9,474.24,472.07,472.85,12470.0,470.6563,470.9939,468.8388,469.6135,12470.0
2025-05-07 14:10:00,472.62,472.99,472.0,472.0,6124.0,469.385,469.7525,468.7693,468.7693,6124.0
2025-05-07 14:20:00,472.0,472.52,471.64,472.17,8505.0,468.7693,469.2857,468.4117,468.9381,8505.0
2025-05-07 14:30:00,472.23,473.43,472.0,473.27,6053.0,468.9977,470.1895,468.7693,470.0306,6053.0
2025-05-07 14:40:00,472.98,473.02,471.69,471.89,5382.0,469.7426,469.7823,468.4614,468.66,5382.0
2025-05-07 14:50:00,472.04,472.96,471.59,472.96,8760.0,468.809,469.7227,468.3621,469.7227,8760.0
2025-05-07 15:00:00,472.85,473.06,472.16,472.83,5620.0,469.6135,469.822,468.9282,469.5936,5620.0
2025-05-07 15:10:00,472.64,472.87,472.19,472.77,6604.0,469.4049,469.6333,468.958,469.534,6604.0
2025-05-07 15:20:00,472.7,472.91,471.76,471.87,5250.0,469.4645,469.673,468.5309,468.6402,5250.0
2025-05-07 15:30:00,471.78,471.79,470.79,471.42,7670.0,468.5508,468.5607,467.5676,468.1932,7670.0
2025-05-07 15:40:00,471.53,472.82,470.96,471.09,16557.0,468.3025,469.5837,467.7364,467.8655,16557.0
2025-05-07 15:50:00,471.43,472.43,470.58,471.24,63635.0,468.2032,469.1963,467.359,468.0145,63635.0
2025-05-08 09:30:00,473.0,473.88,471.73,472.16,17530.0,469.7624,470.6364,468.5011,468.9282,17530.0
2025-05-08 09:40:00,472.51,473.37,472.0,473.37,9566.0,469.2758,470.1299,468.7693,470.1299,9566.0
2025-05-08 09:50:00,473.28,473.99,473.2,473.5,4255.0,470.0405,470.7456,469.9611,470.259,4255.0
2025-05-08 10:00:00,473.5,474.32,473.38,474.23,27944.0,470.259,471.0734,470.1398,470.984,27944.0
2025-05-08 10:10:00,474.13,475.59,474.06,475.59,15612.0,470.8847,472.3347,470.8152,472.3347,15612.0
2025-05-08 10:20:00,475.72,477.76,475.71,477.57,20674.0,472.4638,474.4898,472.4539,474.3011,20674.0
2025-05-08 10:30:00,477.5,478.06,475.64,475.91,24320.0,474.2316,474.7878,472.3844,472.6525,24320.0
2025-05-08 10:40:00,475.91,476.53,475.71,476.19,6883.0,472.6525,473.2683,472.4539,472.9306,6883.0
2025-05-08 10:50:00,476.51,476.52,475.18,475.69,7532.0,473.2484,473.2583,471.9275,472.434,7532.0
2025-05-08 11:00:00,474.99,476.25,474.2,476.25,9846.0,471.7388,472.9902,470.9542,472.9902,9846.0
2025-05-08 11:10:00,476.16,476.93,475.89,476.44,6634.0,472.9008,473.6655,472.6326,473.1789,6634.0
2025-05-08 11:20:00,476.53,476.93,475.71,475.93,7123.0,473.2683,473.6655,472.4539,472.6724,7123.0
2025-05-08 11:30:00,475.99,477.25,475.94,477.25,10216.0,472.732,473.9833,472.6823,473.9833,10216.0
2025-05-08 11:40:00,477.31,478.14,477.24,477.64,4023.0,474.0429,474.8672,473.9734,474.3707,4023.0
2025-05-08 11:50:00,477.47,477.66,477.13,477.27,2761.0,474.2018,474.3905,473.8642,474.0032,2761.0
2025-05-08 12:00:00,477.41,478.35,477.4,478.35,3701.0,474.1422,475.0758,474.1323,475.0758,3701.0
2025-05-08 12:10:00,478.25,478.28,477.65,477.89,4077.0,474.9765,475.0063,474.3806,474.619,4077.0
2025-05-08 12:20:00,478.29,478.37,477.33,477.74,3030.0,475.0162,475.0957,474.0628,474.47,3030.0
2025-05-08 12:30:00,477.73,477.91,477.44,477.78,2517.0,474.46,474.6388,474.172,474.5097,2517.0
2025-05-08 12:40:00,477.61,478.55,477.6,478.46,6198.0,474.3409,475.2744,474.3309,475.1851,6198.0
2025-05-08 12:50:00,478.51,479.0,478.46,478.46,4802.0,475.2347,475.7214,475.1851,475.1851,4802.0
2025-05-08 13:00:00,478.9,479.0,477.57,477.88,17411.0,475.622,475.7214,474.3011,474.609,17411.0
2025-05-08 13:10:00,477.79,478.13,477.44,477.45,2912.0,474.5196,474.8573,474.172,474.182,2912.0
2025-05-08 13:20:00,477.41,477.63,476.74,477.0,7719.0,474.1422,474.3607,473.4768,473.735,7719.0
2025-05-08 13:30:00,477.0,477.33,476.47,477.06,5792.0,473.735,474.0628,473.2087,473.7946,5792.0
2025-05-08 13:40:00,476.84,477.05,476.64,476.66,2537.0,473.5761,473.7847,473.3775,473.3974,2537.0
2025-05-08 13:50:00,476.42,476.53,475.49,476.01,7319.0,473.159,473.2683,472.2354,472.7518,7319.0
2025-05-08 14:00:00,475.6,476.06,475.51,475.72,1354.0,472.3446,472.8015,472.2552,472.4638,1354.0
2025-05-08 14:10:00,475.39,476.33,475.37,475.75,9269.0,472.1361,473.0696,472.1162,472.4936,9269.0
2025-05-08 14:20:00,475.75,475.89,475.17,475.52,4031.0,472.4936,472.6326,471.9176,472.2652,4031.0
2025-05-08 14:30:00,475.72,476.19,475.55,476.14,6592.0,472.4638,472.9306,472.295,472.8809,6592.0
2025-05-08 14:40:00,475.99,477.17,475.98,476.98,9200.0,472.732,473.9039,472.722,473.7152,9200.0
2025-05-08 14:50:00,476.84,477.08,476.51,476.6,9118.0,473.5761,473.8145,473.2484,473.3378,9118.0
2025-05-08 15:00:00,476.68,476.79,476.22,476.48,5612.0,473.4172,473.5265,472.9604,473.2186,5612.0
2025-05-08 15:10:00,476.35,476.35,475.81,476.25,6023.0,473.0895,473.0895,472.5532,472.9902,6023.0
2025-05-08 15:20:00,476.35,476.94,476.05,476.94,2648.0,473.0895,473.6755,472.7915,473.6755,2648.0
2025-05-08 15:30:00,476.81,476.87,476.31,476.51,10348.0,473.5463,473.6059,473.0498,473.2484,10348.0
2025-05-08 15:40:00,476.41,476.91,475.82,476.0,11750.0,473.1491,473.6457,472.5631,472.7419,11750.0
2025-05-08 15:50:00,475.65,475.91,474.19,474.51,43240.0,472.3943,472.6525,470.9443,471.2621,43240.0
2025-05-09 09:30:00,475.27,476.63,472.0,472.27,21932.0,472.0169,473.3676,468.7693,469.0374,21932.0
2025-05-09 09:40:00,472.33,472.63,471.11,472.43,6926.0,469.097,469.395,467.8854,469.1963,6926.0
2025-05-09 09:50:00,472.01,472.76,471.24,471.76,16917.0,468.7792,469.5241,468.0145,468.5309,16917.0
2025-05-09 10:00:00,471.86,472.12,470.6,470.84,4587.0,468.6302,468.8884,467.3789,467.6172,4587.0
2025-05-09 10:10:00,471.06,471.22,470.22,470.83,6359.0,467.8357,467.9946,467.0015,467.6073,6359.0
2025-05-09 10:20:00,470.6,470.6,468.08,468.83,23102.0,467.3789,467.3789,464.8761,465.621,23102.0
2025-05-09 10:30:00,469.08,469.62,468.5,469.35,10225.0,465.8693,466.4056,465.2932,466.1374,10225.0
2025-05-09 10:40:00,469.41,470.75,469.4,470.09,3293.0,466.197,467.5278,466.1871,466.8723,3293.0
2025-05-09 10:50:00,470.0,470.5,469.69,469.77,2391.0,466.783,467.2795,466.4751,466.5545,2391.0
2025-05-09 11:00:00,469.44,470.25,469.3,469.54,8861.0,466.2268,467.0312,466.0877,466.3261,8861.0
2025-05-09 11:10:00,469.73,469.9,469.2,469.8,7182.0,466.5148,466.6836,465.9884,466.5843,7182.0
2025-05-09 11:20:00,469.8,470.65,469.79,470.46,5385.0,466.5843,467.4285,466.5744,467.2398,5385.0
2025-05-09 11:30:00,470.39,471.51,470.32,471.44,4772.0,467.1703,468.2826,467.1008,468.2131,4772.0
2025-05-09 11:40:00,471.49,471.54,471.05,471.1,3210.0,468.2628,468.3124,467.8258,467.8754,3210.0
2025-05-09 11:50:00,471.1,471.56,471.09,471.35,3276.0,467.8754,468.3323,467.8655,468.1237,3276.0
2025-05-09 12:00:00,471.75,473.0,471.5,473.0,10457.0,468.521,469.7624,468.2727,469.7624,10457.0
2025-05-09 12:10:00,472.79,473.0,472.62,472.76,25331.0,469.5539,469.7624,469.385,469.5241,25331.0
2025-05-09 12:20:00,472.81,473.1,472.0,472.0,5791.0,469.5737,469.8617,468.7693,468.7693,5791.0
2025-05-09 12:30:00,471.99,472.5,471.87,472.01,5302.0,468.7593,469.2658,468.6402,468.7792,5302.0
2025-05-09 12:40:00,472.23,472.23,471.87,472.09,4531.0,468.9977,468.9977,468.6402,468.8587,4531.0
2025-05-09 12:50:00,472.09,472.39,472.09,472.21,2191.0,468.8587,469.1566,468.8587,468.9778,2191.0
2025-05-09 13:00:00,472.51,472.52,471.76,472.26,6769.0,469.2758,469.2857,468.5309,469.0275,6769.0
2025-05-09 13:10:00,472.23,472.47,471.92,472.47,3106.0,468.9977,469.2361,468.6898,469.2361,3106.0
2025-05-09 13:20:00,472.44,472.88,472.09,472.77,6658.0,469.2063,469.6432,468.8587,469.534,6658.0
2025-05-09 13:30:00,472.83,472.83,472.41,472.59,4687.0,469.5936,469.5936,469.1765,469.3552,4687.0
2025-05-09 13:40:00,472.84,473.61,472.84,473.2,3896.0,469.6035,470.3682,469.6035,469.9611,3896.0
2025-05-09 13:50:00,473.21,473.58,473.15,473.33,6294.0,469.971,470.3385,469.9114,470.0902,6294.0
2025-05-09 14:00:00,473.2,473.43,473.11,473.15,5206.0,469.9611,470.1895,469.8717,469.9114,5206.0
2025-05-09 14:10:00,473.2,473.41,473.12,473.18,9194.0,469.9611,470.1696,469.8816,469.9412,9194.0
2025-05-09 14:20:00,473.27,473.27,472.88,472.95,15816.0,470.0306,470.0306,469.6432,469.7128,15816.0
2025-05-09 14:30:00,472.84,473.07,472.68,472.86,3536.0,469.6035,469.8319,469.4446,469.6234,3536.0
2025-05-09 14:40:00,472.92,473.68,472.91,473.6,3744.0,469.683,470.4378,469.673,470.3583,3744.0
2025-05-09 14:50:00,473.63,473.88,473.6,473.7,3822.0,470.3881,470.6364,470.3583,470.4576,3822.0
2025-05-09 15:00:00,473.8,474.36,473.8,474.15,4302.0,470.5569,471.1131,470.5569,470.9046,4302.0
2025-05-09 15:10:00,474.22,474.61,474.13,474.29,8300.0,470.9741,471.3614,470.8847,471.0436,8300.0
2025-05-09 15:20:00,474.27,474.27,473.19,473.19,10263.0,471.0237,471.0237,469.9511,469.9511,10263.0
2025-05-09 15:30:00,472.9,473.39,472.8,472.8,4953.0,469.6631,470.1498,469.5638,469.5638,4953.0
2025-05-09 15:40:00,472.97,473.5,472.83,473.23,12231.0,469.7326,470.259,469.5936,469.9908,12231.0
2025-05-09 15:50:00,473.25,473.66,472.59,473.49,35756.0,470.0107,470.4179,469.3552,470.2491,35756.0
2025-05-12 09:30:00,473.5,475.69,465.77,469.28,56193.0,470.259,472.434,462.5819,466.0679,56193.0
2025-05-12 09:40:00,468.65,471.62,466.86,470.5,34172.0,465.4422,468.3919,463.6645,467.2795,34172.0
2025-05-12 09:50:00,470.31,473.62,470.31,472.04,12802.0,467.0908,470.3782,467.0908,468.809,12802.0
2025-05-12 10:00:00,472.26,472.51,471.0,471.97,18337.0,469.0275,469.2758,467.7761,468.7395,18337.0
2025-05-12 10:10:00,472.36,474.45,472.05,473.79,12839.0,469.1268,471.2025,468.8189,470.547,12839.0
2025-05-12 10:20:00,473.78,473.88,472.21,472.93,8592.0,470.5371,470.6364,468.9778,469.6929,8592.0
2025-05-12 10:30:00,472.13,473.45,471.8,472.57,11123.0,468.8984,470.2093,468.5706,469.3354,11123.0
2025-05-12 10:40:00,472.53,472.72,471.63,472.48,6940.0,469.2956,469.4843,468.4018,469.246,6940.0
2025-05-12 10:50:00,472.68,473.12,471.63,471.7,6036.0,469.4446,469.8816,468.4018,468.4713,6036.0
2025-05-12 11:00:00,471.71,472.26,471.4,471.76,7434.0,468.4813,469.0275,468.1734,468.5309,7434.0
2025-05-12 11:10:00,472.0,472.32,471.01,471.16,6666.0,468.7693,469.0871,467.786,467.935,6666.0
2025-05-12 11:20:00,471.16,471.27,470.37,470.55,5564.0,467.935,468.0443,467.1504,467.3292,5564.0
2025-05-12 11:30:00,470.55,470.88,469.85,470.0,7587.0,467.3292,467.6569,466.634,466.783,7587.0
2025-05-12 11:40:00,470.3,470.79,470.12,470.63,8035.0,467.0809,467.5676,466.9021,467.4086,8035.0
2025-05-12 11:50:00,470.18,470.44,469.98,470.1,4402.0,466.9617,467.2199,466.7631,466.8823,4402.0
2025-05-12 12:00:00,470.35,470.36,469.43,469.5,5078.0,467.1306,467.1405,466.2169,466.2864,5078.0
2025-05-12 12:10:00,469.43,469.43,468.08,468.48,10789.0,466.2169,466.2169,464.8761,465.2734,10789.0
2025-05-12 12:20:00,468.47,469.01,468.41,468.41,6472.0,465.2634,465.7997,465.2038,465.2038,6472.0
2025-05-12 12:30:00,468.72,469.09,468.72,468.94,4791.0,465.5117,465.8792,465.5117,465.7302,4791.0
2025-05-12 12:40:00,468.89,469.69,468.88,469.39,5695.0,465.6806,466.4751,465.6706,466.1771,5695.0
2025-05-12 12:50:00,469.44,469.88,469.4,469.65,11222.0,466.2268,466.6638,466.1871,466.4354,11222.0
2025-05-12 13:00:00,469.71,470.65,469.63,470.63,3593.0,466.4949,467.4285,466.4155,467.4086,3593.0
2025-05-12 13:10:00,470.59,471.21,470.36,471.05,3682.0,467.3689,467.9847,467.1405,467.8258,3682.0
2025-05-12 13:20:00,471.06,471.27,470.43,470.43,9145.0,467.8357,468.0443,467.21,467.21,9145.0
2025-05-12 13:30:00,470.56,470.99,470.48,470.72,7101.0,467.3391,467.7662,467.2597,467.498,7101.0
2025-05-12 13:40:00,471.02,471.45,471.02,471.15,10859.0,467.796,468.223,467.796,467.9251,10859.0
2025-05-12 13:50:00,471.27,471.28,470.65,470.65,4715.0,468.0443,468.0542,467.4285,467.4285,4715.0
2025-05-12 14:00:00,470.68,471.21,470.65,470.94,3428.0,467.4583,467.9847,467.4285,467.7165,3428.0
2025-05-12 14:10:00,471.15,471.41,470.69,471.02,6872.0,467.9251,468.1833,467.4682,467.796,6872.0
2025-05-12 14:20:00,471.1,471.1,470.79,471.02,2785.0,467.8754,467.8754,467.5676,467.796,2785.0
2025-05-12 14:30:00,471.24,471.43,471.08,471.36,6001.0,468.0145,468.2032,467.8556,468.1336,6001.0
2025-05-12 14:40:00,471.25,471.6,470.94,471.31,8637.0,468.0244,468.372,467.7165,468.084,8637.0
2025-05-12 14:50:00,471.34,471.54,470.94,471.43,8443.0,468.1138,468.3124,467.7165,468.2032,8443.0
2025-05-12 15:00:00,471.44,472.25,471.34,472.04,6696.0,468.2131,469.0176,468.1138,468.809,6696.0
2025-05-12 15:10:00,472.0,472.63,471.81,472.61,9754.0,468.7693,469.395,468.5806,469.3751,9754.0
2025-05-12 15:20:00,472.63,473.45,472.53,473.18,7476.0,469.395,470.2093,469.2956,469.9412,7476.0
2025-05-12 15:30:00,473.17,473.58,472.83,472.91,16140.0,469.9313,470.3385,469.5936,469.673,16140.0
2025-05-12 15:40:00,472.93,473.11,472.39,472.66,19032.0,469.6929,469.8717,469.1566,469.4248,19032.0
2025-05-12 15:50:00,472.63,473.62,472.47,473.17,96863.0,469.395,470.3782,469.2361,469.9313,96863.0
2025-05-13 09:30:00,472.81,472.81,469.01,469.19,32024.0,469.5737,469.5737,465.7997,465.9785,32024.0
2025-05-13 09:40:00,469.56,470.48,469.01,470.23,10607.0,466.346,467.2597,465.7997,467.0114,10607.0
2025-05-13 09:50:00,470.23,470.23,467.75,469.5,23023.0,467.0114,467.0114,464.5484,466.2864,23023.0
2025-05-13 10:00:00,469.57,471.81,467.58,471.81,45520.0,466.3559,468.5806,464.3795,468.5806,45520.0
2025-05-13 10:10:00,472.0,472.21,469.49,469.9,28267.0,468.7693,468.9778,466.2764,466.6836,28267.0
2025-05-13 10:20:00,469.49,470.16,469.04,469.59,22790.0,466.2764,466.9419,465.8295,466.3758,22790.0
2025-05-13 10:30:00,469.3,470.0,465.7,466.15,26802.0,466.0877,466.783,462.5124,462.9593,26802.0
2025-05-13 10:40:00,466.35,467.03,466.35,466.51,7799.0,463.1579,463.8333,463.1579,463.3168,7799.0
2025-05-13 10:50:00,466.86,467.28,466.37,467.13,11917.0,463.6645,464.0816,463.1778,463.9326,11917.0
2025-05-13 11:00:00,467.1,467.41,466.19,466.34,23448.0,463.9028,464.2107,462.999,463.148,23448.0
2025-05-13 11:10:00,466.33,466.55,464.74,465.0,18192.0,463.1381,463.3566,461.559,461.8172,18192.0
2025-05-13 11:20:00,464.76,466.54,464.76,466.08,19917.0,461.5788,463.3466,461.5788,462.8898,19917.0
2025-05-13 11:30:00,466.02,467.47,466.02,466.7,8666.0,462.8302,464.2703,462.8302,463.5055,8666.0
2025-05-13 11:40:00,466.35,466.5,465.52,465.88,8928.0,463.1579,463.3069,462.3336,462.6912,8928.0
2025-05-13 11:50:00,465.59,465.59,463.52,463.98,39730.0,462.4031,462.4031,460.3473,460.8042,39730.0
2025-05-13 12:00:00,463.98,464.71,463.87,464.34,20495.0,460.8042,461.5292,460.6949,461.1617,20495.0
2025-05-13 12:10:00,464.34,464.59,463.05,463.06,12219.0,461.1617,461.41,459.8805,459.8905,12219.0
2025-05-13 12:20:00,463.27,463.37,460.7,462.43,30388.0,460.099,460.1983,457.5466,459.2648,30388.0
2025-05-13 12:30:00,462.44,463.64,462.32,463.26,40800.0,459.2747,460.4665,459.1555,460.0891,40800.0
2025-05-13 12:40:00,463.29,463.52,462.42,462.42,8309.0,460.1189,460.3473,459.2548,459.2548,8309.0
2025-05-13 12:50:00,462.13,463.0,461.48,462.33,16262.0,458.9668,459.8309,458.3213,459.1655,16262.0
2025-05-13 13:00:00,462.3,462.6,461.41,461.58,13370.0,459.1357,459.4336,458.2518,458.4206,13370.0
2025-05-13 13:10:00,461.75,462.07,461.54,462.0,22582.0,458.5894,458.9072,458.3809,458.8377,22582.0
2025-05-13 13:20:00,461.86,462.4,461.81,462.07,19374.0,458.6987,459.235,458.649,458.9072,19374.0
2025-05-13 13:30:00,462.23,463.23,461.8,462.72,24182.0,459.0661,460.0593,458.6391,459.5528,24182.0
2025-05-13 13:40:00,462.81,462.92,461.7,461.93,12335.0,459.6422,459.7514,458.5398,458.7682,12335.0
2025-05-13 13:50:00,461.94,462.22,461.71,462.22,6465.0,458.7781,459.0562,458.5497,459.0562,6465.0
2025-05-13 14:00:00,462.3,462.5,461.5,462.12,10563.0,459.1357,459.3343,458.3411,458.9569,10563.0
2025-05-13 14:10:00,462.21,462.45,461.75,462.14,9044.0,459.0463,459.2846,458.5894,458.9768,9044.0
2025-05-13 14:20:00,462.28,462.28,461.48,461.78,16170.0,459.1158,459.1158,458.3213,458.6192,16170.0
2025-05-13 14:30:00,461.72,462.49,461.46,461.95,7666.0,458.5596,459.3244,458.3014,458.7881,7666.0
2025-05-13 14:40:00,461.86,461.93,461.0,461.18,13069.0,458.6987,458.7682,457.8446,458.0233,13069.0
2025-05-13 14:50:00,461.18,462.0,461.17,461.56,9511.0,458.0233,458.8377,458.0134,458.4007,9511.0
2025-05-13 15:00:00,461.6,462.12,461.17,461.56,11197.0,458.4405,458.9569,458.0134,458.4007,11197.0
2025-05-13 15:10:00,461.5,462.2,461.49,461.89,8263.0,458.3411,459.0363,458.3312,458.7285,8263.0
2025-05-13 15:20:00,462.11,462.62,461.9,462.55,11469.0,458.947,459.4535,458.7384,459.384,11469.0
2025-05-13 15:30:00,462.59,462.8,461.75,462.0,32282.0,459.4237,459.6322,458.5894,458.8377,32282.0
2025-05-13 15:40:00,461.97,462.01,460.8,460.95,27755.0,458.8079,458.8476,457.6459,457.7949,27755.0
2025-05-13 15:50:00,460.8,460.8,459.13,459.79,97537.0,457.6459,457.6459,455.9874,456.6428,97537.0
2025-05-14 09:30:00,460.84,461.8,457.61,458.0,46609.0,457.6857,458.6391,454.4778,454.8651,46609.0
2025-05-14 09:40:00,458.0,458.37,456.19,457.14,31066.0,454.8651,455.2326,453.0675,454.011,31066.0
2025-05-14 09:50:00,457.14,458.72,457.13,458.01,9155.0,454.011,455.5802,454.0011,454.875,9155.0
2025-05-14 10:00:00,458.3,458.54,455.9,456.27,13636.0,455.163,455.4014,452.7795,453.1469,13636.0
2025-05-14 10:10:00,456.39,457.17,455.55,456.88,5794.0,453.2661,454.0408,452.4319,453.7528,5794.0
2025-05-14 10:20:00,457.32,457.41,456.72,457.19,10382.0,454.1898,454.2791,453.5939,454.0606,10382.0
2025-05-14 10:30:00,456.92,458.65,456.92,458.55,5010.0,453.7925,455.5106,453.7925,455.4113,5010.0
2025-05-14 10:40:00,458.54,459.1,458.26,458.91,13901.0,455.4014,455.9576,455.1233,455.7689,13901.0
2025-05-14 10:50:00,458.92,459.12,458.12,458.77,4940.0,455.7788,455.9774,454.9843,455.6298,4940.0
2025-05-14 11:00:00,458.54,458.7,457.59,458.02,7327.0,455.4014,455.5603,454.4579,454.885,7327.0
2025-05-14 11:10:00,457.98,458.47,457.82,457.87,4302.0,454.8452,455.3319,454.6863,454.736,4302.0
2025-05-14 11:20:00,458.08,458.93,458.08,458.79,5907.0,454.9445,455.7887,454.9445,455.6497,5907.0
2025-05-14 11:30:00,458.77,459.64,458.33,459.51,5108.0,455.6298,456.4939,455.1928,456.3648,5108.0
2025-05-14 11:40:00,459.58,459.78,458.68,459.26,7902.0,456.4343,456.6329,455.5404,456.1165,7902.0
2025-05-14 11:50:00,459.12,460.07,459.03,459.66,11660.0,455.9774,456.9209,455.888,456.5137,11660.0
2025-05-14 12:00:00,459.78,460.04,459.58,459.59,3072.0,456.6329,456.8911,456.4343,456.4442,3072.0
2025-05-14 12:10:00,459.5,459.51,459.0,459.26,3743.0,456.3548,456.3648,455.8583,456.1165,3743.0
2025-05-14 12:20:00,459.3,459.37,458.4,458.65,5690.0,456.1562,456.2257,455.2624,455.5106,5690.0
2025-05-14 12:30:00,458.5,459.07,458.46,458.72,3313.0,455.3617,455.9278,455.3219,455.5802,3313.0
2025-05-14 12:40:00,458.33,458.67,458.33,458.66,1610.0,455.1928,455.5305,455.1928,455.5206,1610.0
2025-05-14 12:50:00,458.47,458.99,458.39,458.99,5214.0,455.3319,455.8483,455.2524,455.8483,5214.0
2025-05-14 13:00:00,458.9,459.71,458.89,459.59,3654.0,455.7589,456.5634,455.749,456.4442,3654.0
2025-05-14 13:10:00,459.49,459.73,459.25,459.35,3531.0,456.3449,456.5833,456.1065,456.2059,3531.0
2025-05-14 13:20:00,459.3,459.4,459.07,459.34,5021.0,456.1562,456.2555,455.9278,456.1959,5021.0
2025-05-14 13:30:00,459.24,460.81,458.96,459.4,29587.0,456.0966,457.6559,455.8185,456.2555,29587.0
2025-05-14 13:40:00,459.22,459.22,445.06,446.29,192645.0,456.0767,456.0767,442.0137,443.2352,192645.0
2025-05-14 13:50:00,447.2,450.32,446.48,449.32,46070.0,444.139,447.2377,443.4239,446.2445,46070.0
2025-05-14 14:00:00,449.03,449.91,448.39,449.54,32939.0,445.9565,446.8305,445.3209,446.463,32939.0
2025-05-14 14:10:00,449.83,449.95,448.03,448.44,20109.0,446.751,446.8702,444.9633,445.3705,20109.0
2025-05-14 14:20:00,448.47,448.83,447.46,448.43,18970.0,445.4003,445.7579,444.3972,445.3606,18970.0
2025-05-14 14:30:00,449.22,451.38,448.99,450.58,10924.0,446.1452,448.2904,445.9168,447.4959,10924.0
2025-05-14 14:40:00,450.75,452.31,450.75,452.05,9401.0,447.6647,449.214,447.6647,448.9558,9401.0
2025-05-14 14:50:00,452.06,452.9,451.91,452.65,10501.0,448.9658,449.8,448.8168,449.5517,10501.0
2025-05-14 15:00:00,452.63,453.42,451.43,451.58,30775.0,449.5319,450.3164,448.3401,448.489,30775.0
2025-05-14 15:10:00,451.71,452.0,450.49,451.4,29191.0,448.6181,448.9062,447.4065,448.3103,29191.0
2025-05-14 15:20:00,451.33,451.58,450.31,450.39,22665.0,448.2408,448.489,447.2277,447.3072,22665.0
2025-05-14 15:30:00,450.39,450.6,449.2,449.24,21502.0,447.3072,447.5157,446.1253,446.1651,21502.0
2025-05-14 15:40:00,449.3,449.33,448.06,448.22,29327.0,446.2246,446.2544,444.9931,445.152,29327.0
2025-05-14 15:50:00,448.22,449.33,448.11,449.1,110443.0,445.152,446.2544,445.0428,446.026,110443.0
2025-05-15 09:30:00,458.97,459.04,455.03,458.0,74195.0,455.8285,455.898,451.9154,454.8651,74195.0
2025-05-15 09:40:00,457.99,459.3,457.0,459.3,29060.0,454.8552,456.1562,453.8719,456.1562,29060.0
2025-05-15 09:50:00,458.94,461.43,458.94,460.82,45057.0,455.7987,458.2716,455.7987,457.6658,45057.0
2025-05-15 10:00:00,460.96,461.42,459.91,461.31,19043.0,457.8048,458.2617,456.762,458.1524,19043.0
2025-05-15 10:10:00,460.99,462.19,459.52,459.52,31895.0,457.8346,459.0264,456.3747,456.3747,31895.0
2025-05-15 10:20:00,459.28,460.31,458.44,460.24,11370.0,456.1363,457.1593,455.3021,457.0898,11370.0
2025-05-15 10:30:00,460.16,460.75,459.04,459.46,9956.0,457.0103,457.5963,455.898,456.3151,9956.0
2025-05-15 10:40:00,459.46,459.72,458.03,458.69,9956.0,456.3151,456.5733,454.8949,455.5504,9956.0
2025-05-15 10:50:00,458.73,460.43,458.49,460.2,12047.0,455.5901,457.2785,455.3517,457.05,12047.0
2025-05-15 11:00:00,460.1,460.85,459.28,460.76,15925.0,456.9507,457.6956,456.1363,457.6062,15925.0
2025-05-15 11:10:00,460.88,460.98,460.35,460.42,7120.0,457.7254,457.8247,457.199,457.2685,7120.0
2025-05-15 11:20:00,460.75,461.45,460.06,460.1,8391.0,457.5963,458.2915,456.911,456.9507,8391.0
2025-05-15 11:30:00,460.43,461.04,460.4,461.02,4291.0,457.2785,457.8843,457.2487,457.8644,4291.0
2025-05-15 11:40:00,461.1,461.5,460.91,461.2,9871.0,457.9439,458.3411,457.7552,458.0432,9871.0
2025-05-15 11:50:00,461.06,462.39,460.97,461.8,6224.0,457.9042,459.225,457.8148,458.6391,6224.0
2025-05-15 12:00:00,461.71,462.0,461.15,461.57,5567.0,458.5497,458.8377,457.9935,458.4107,5567.0
2025-05-15 12:10:00,461.88,462.5,461.69,461.79,10067.0,458.7185,459.3343,458.5298,458.6292,10067.0
2025-05-15 12:20:00,461.74,462.15,461.05,461.43,4233.0,458.5795,458.9867,457.8942,458.2716,4233.0
2025-05-15 12:30:00,461.42,461.42,460.85,461.41,3306.0,458.2617,458.2617,457.6956,458.2518,3306.0
2025-05-15 12:40:00,461.48,461.88,460.71,461.59,10647.0,458.3213,458.7185,457.5565,458.4305,10647.0
2025-05-15 12:50:00,461.89,461.96,461.35,461.94,6270.0,458.7285,458.798,458.1922,458.7781,6270.0
2025-05-15 13:00:00,461.56,462.05,461.46,461.47,6717.0,458.4007,458.8874,458.3014,458.3113,6717.0
2025-05-15 13:10:00,461.42,461.92,461.02,461.02,5590.0,458.2617,458.7583,457.8644,457.8644,5590.0
2025-05-15 13:20:00,461.02,461.84,460.82,460.93,8770.0,457.8644,458.6788,457.6658,457.775,8770.0
2025-05-15 13:30:00,460.93,461.24,460.18,460.64,7523.0,457.775,458.0829,457.0302,457.487,7523.0
2025-05-15 13:40:00,460.84,461.35,460.44,461.18,5231.0,457.6857,458.1922,457.2884,458.0233,5231.0
2025-05-15 13:50:00,461.03,461.37,460.73,460.73,7324.0,457.8744,458.212,457.5764,457.5764,7324.0
2025-05-15 14:00:00,460.96,461.51,460.59,461.21,10345.0,457.8048,458.3511,457.4374,458.0531,10345.0
2025-05-15 14:10:00,461.21,461.78,460.94,461.58,9791.0,458.0531,458.6192,457.785,458.4206,9791.0
2025-05-15 14:20:00,461.51,461.98,461.41,461.67,5190.0,458.3511,458.8179,458.2518,458.51,5190.0
2025-05-15 14:30:00,461.75,462.3,461.67,461.71,10262.0,458.5894,459.1357,458.51,458.5497,10262.0
2025-05-15 14:40:00,461.81,462.51,461.64,462.51,11725.0,458.649,459.3442,458.4802,459.3442,11725.0
2025-05-15 14:50:00,462.21,462.51,461.96,462.3,14491.0,459.0463,459.3442,458.798,459.1357,14491.0
2025-05-15 15:00:00,462.3,462.67,462.04,462.52,14718.0,459.1357,459.5031,458.8774,459.3542,14718.0
2025-05-15 15:10:00,462.53,463.43,462.52,463.35,12228.0,459.3641,460.2579,459.3542,460.1785,12228.0
2025-05-15 15:20:00,463.33,464.33,463.31,464.18,11743.0,460.1586,461.1518,460.1388,461.0028,11743.0
2025-05-15 15:30:00,464.31,464.74,464.19,464.56,13869.0,461.1319,461.559,461.0127,461.3802,13869.0
2025-05-15 15:40:00,464.56,465.28,464.25,465.05,41481.0,461.3802,462.0953,461.0723,461.8668,41481.0
2025-05-15 15:50:00,465.19,465.41,463.81,465.14,157602.0,462.0059,462.2244,460.6353,461.9562,157602.0
2025-05-16 09:30:00,466.21,466.21,462.66,463.54,65466.0,463.0189,463.0189,459.4932,460.3672,65466.0
2025-05-16 09:40:00,463.6,465.31,463.5,465.31,7644.0,460.4268,462.1251,460.3274,462.1251,7644.0
2025-05-16 09:50:00,465.1,465.91,464.95,465.47,4003.0,461.9165,462.721,461.7675,462.284,4003.0
2025-05-16 10:00:00,464.73,464.73,463.2,463.21,5832.0,461.549,461.549,460.0295,460.0394,5832.0
2025-05-16 10:10:00,463.55,465.12,463.32,464.79,10234.0,460.3771,461.9364,460.1487,461.6086,10234.0
2025-05-16 10:20:00,464.84,465.47,464.57,465.0,4202.0,461.6583,462.284,461.3901,461.8172,4202.0
2025-05-16 10:30:00,465.27,465.97,464.72,464.94,8766.0,462.0853,462.7805,461.5391,461.7576,8766.0
2025-05-16 10:40:00,465.06,466.21,465.06,465.35,7082.0,461.8768,463.0189,461.8768,462.1648,7082.0
2025-05-16 10:50:00,465.62,465.66,464.89,464.89,3347.0,462.4329,462.4727,461.7079,461.7079,3347.0
2025-05-16 11:00:00,464.97,465.81,464.89,465.81,5338.0,461.7874,462.6216,461.7079,462.6216,5338.0
2025-05-16 11:10:00,465.85,466.14,465.57,465.84,7451.0,462.6614,462.9494,462.3833,462.6514,7451.0
2025-05-16 11:20:00,465.89,465.89,465.0,465.36,4416.0,462.7011,462.7011,461.8172,462.1747,4416.0
2025-05-16 11:30:00,465.08,465.63,464.97,465.06,4087.0,461.8966,462.4429,461.7874,461.8768,4087.0
2025-05-16 11:40:00,465.2,465.2,464.41,464.48,5262.0,462.0158,462.0158,461.2312,461.3007,5262.0
2025-05-16 11:50:00,464.67,465.19,464.32,464.71,6214.0,461.4894,462.0059,461.1418,461.5292,6214.0
2025-05-16 12:00:00,464.72,465.13,464.48,464.7,5122.0,461.5391,461.9463,461.3007,461.5192,5122.0
2025-05-16 12:10:00,464.62,464.85,464.55,464.85,1715.0,461.4398,461.6682,461.3703,461.6682,1715.0
2025-05-16 12:20:00,464.88,465.49,464.87,465.49,2989.0,461.698,462.3038,461.6881,462.3038,2989.0
2025-05-16 12:30:00,465.1,465.61,465.1,465.36,3748.0,461.9165,462.423,461.9165,462.1747,3748.0
2025-05-16 12:40:00,465.6,465.7,465.0,465.0,4356.0,462.4131,462.5124,461.8172,461.8172,4356.0
2025-05-16 12:50:00,465.29,465.7,465.18,465.4,2822.0,462.1052,462.5124,461.996,462.2144,2822.0
2025-05-16 13:00:00,465.4,466.0,465.4,465.72,6981.0,462.2144,462.8103,462.2144,462.5323,6981.0
2025-05-16 13:10:00,465.53,465.62,465.18,465.32,6369.0,462.3436,462.4329,461.996,462.135,6369.0
2025-05-16 13:20:00,465.32,465.75,465.24,465.61,2870.0,462.135,462.562,462.0555,462.423,2870.0
2025-05-16 13:30:00,465.69,466.27,465.69,465.83,4314.0,462.5025,463.0785,462.5025,462.6415,4314.0
2025-05-16 13:40:00,465.96,465.99,465.66,465.89,3677.0,462.7706,462.8004,462.4727,462.7011,3677.0
2025-05-16 13:50:00,466.08,466.14,465.69,466.14,2657.0,462.8898,462.9494,462.5025,462.9494,2657.0
2025-05-16 14:00:00,466.11,466.39,465.92,465.92,4117.0,462.9196,463.1977,462.7309,462.7309,4117.0
2025-05-16 14:10:00,465.89,465.96,465.64,465.81,6756.0,462.7011,462.7706,462.4528,462.6216,6756.0
2025-05-16 14:20:00,465.81,466.26,465.81,466.01,3914.0,462.6216,463.0686,462.6216,462.8203,3914.0
2025-05-16 14:30:00,466.0,466.72,465.96,466.66,8422.0,462.8103,463.5254,462.7706,463.4658,8422.0
2025-05-16 14:40:00,466.67,466.91,466.32,466.82,8392.0,463.4758,463.7141,463.1281,463.6247,8392.0
2025-05-16 14:50:00,466.91,466.91,466.42,466.52,4886.0,463.7141,463.7141,463.2275,463.3268,4886.0
2025-05-16 15:00:00,466.56,467.11,466.56,467.01,6191.0,463.3665,463.9127,463.3665,463.8134,6191.0
2025-05-16 15:10:00,467.06,467.29,466.95,467.25,6079.0,463.8631,464.0915,463.7538,464.0518,6079.0
2025-05-16 15:20:00,467.12,467.17,466.88,466.93,4329.0,463.9227,463.9723,463.6843,463.734,4329.0
2025-05-16 15:30:00,466.77,467.15,466.72,466.72,10857.0,463.5751,463.9525,463.5254,463.5254,10857.0
2025-05-16 15:40:00,466.72,467.15,466.71,466.76,13759.0,463.5254,463.9525,463.5155,463.5651,13759.0
2025-05-16 15:50:00,466.97,468.49,466.67,468.41,106988.0,463.7737,465.2833,463.4758,465.2038,106988.0
2025-05-19 09:30:00,469.41,470.51,467.78,469.73,34499.0,466.197,467.2895,464.5782,466.5148,34499.0
2025-05-19 09:40:00,469.78,471.48,469.54,470.5,13356.0,466.5645,468.2528,466.3261,467.2795,13356.0
2025-05-19 09:50:00,470.5,472.0,470.15,471.65,14367.0,467.2795,468.7693,466.9319,468.4217,14367.0
2025-05-19 10:00:00,471.65,471.84,470.15,470.2,17910.0,468.4217,468.6104,466.9319,466.9816,17910.0
2025-05-19 10:10:00,470.25,470.4,469.73,470.18,13332.0,467.0312,467.1802,466.5148,466.9617,13332.0
2025-05-19 10:20:00,470.22,471.36,470.14,471.36,13285.0,467.0015,468.1336,466.922,468.1336,13285.0
2025-05-19 10:30:00,471.16,471.7,470.87,471.34,7207.0,467.935,468.4713,467.647,468.1138,7207.0
2025-05-19 10:40:00,471.35,472.15,471.35,471.91,4520.0,468.1237,468.9182,468.1237,468.6799,4520.0
2025-05-19 10:50:00,471.91,472.35,471.64,472.12,11663.0,468.6799,469.1169,468.4117,468.8884,11663.0
2025-05-19 11:00:00,472.09,473.17,472.0,473.02,17342.0,468.8587,469.9313,468.7693,469.7823,17342.0
2025-05-19 11:10:00,472.84,473.75,472.63,473.46,5174.0,469.6035,470.5073,469.395,470.2193,5174.0
2025-05-19 11:20:00,473.51,474.44,473.36,474.44,7885.0,470.2689,471.1926,470.12,471.1926,7885.0
2025-05-19 11:30:00,474.01,474.02,472.33,472.63,8836.0,470.7655,470.7754,469.097,469.395,8836.0
2025-05-19 11:40:00,472.51,473.95,472.2,473.49,14889.0,469.2758,470.7059,468.9679,470.2491,14889.0
2025-05-19 11:50:00,473.49,473.92,473.26,473.87,5834.0,470.2491,470.6761,470.0206,470.6265,5834.0
2025-05-19 12:00:00,473.83,474.0,473.66,473.99,5574.0,470.5867,470.7556,470.4179,470.7456,5574.0
2025-05-19 12:10:00,473.81,474.17,473.74,474.17,6378.0,470.5669,470.9244,470.4974,470.9244,6378.0
2025-05-19 12:20:00,474.02,474.03,473.13,473.13,6372.0,470.7754,470.7854,469.8915,469.8915,6372.0
2025-05-19 12:30:00,472.98,473.9,472.98,473.63,6619.0,469.7426,470.6563,469.7426,470.3881,6619.0
2025-05-19 12:40:00,473.4,473.78,473.16,473.78,3426.0,470.1597,470.5371,469.9213,470.5371,3426.0
2025-05-19 12:50:00,473.98,474.18,473.68,474.18,4761.0,470.7357,470.9343,470.4378,470.9343,4761.0
2025-05-19 13:00:00,474.09,474.17,473.39,473.68,2553.0,470.845,470.9244,470.1498,470.4378,2553.0
2025-05-19 13:10:00,473.65,474.18,473.62,474.03,10400.0,470.408,470.9343,470.3782,470.7854,10400.0
2025-05-19 13:20:00,474.04,474.38,473.8,473.8,4065.0,470.7953,471.133,470.5569,470.5569,4065.0
2025-05-19 13:30:00,473.83,473.96,473.27,473.28,2766.0,470.5867,470.7159,470.0306,470.0405,2766.0
2025-05-19 13:40:00,473.27,473.43,473.06,473.4,2734.0,470.0306,470.1895,469.822,470.1597,2734.0
2025-05-19 13:50:00,473.4,473.55,473.03,473.07,6242.0,470.1597,470.3087,469.7922,469.8319,6242.0
2025-05-19 14:00:00,473.15,473.16,472.62,472.62,3192.0,469.9114,469.9213,469.385,469.385,3192.0
2025-05-19 14:10:00,472.82,473.26,472.68,473.2,4650.0,469.5837,470.0206,469.4446,469.9611,4650.0
2025-05-19 14:20:00,473.2,473.86,473.01,473.86,4065.0,469.9611,470.6165,469.7724,470.6165,4065.0
2025-05-19 14:30:00,473.87,473.96,473.73,473.81,6781.0,470.6265,470.7159,470.4874,470.5669,6781.0
2025-05-19 14:40:00,473.82,474.1,473.81,473.92,4827.0,470.5768,470.8549,470.5669,470.6761,4827.0
2025-05-19 14:50:00,473.86,473.95,473.32,473.64,13991.0,470.6165,470.7059,470.0802,470.398,13991.0
2025-05-19 15:00:00,473.42,473.46,473.18,473.23,5261.0,470.1795,470.2193,469.9412,469.9908,5261.0
2025-05-19 15:10:00,473.1,473.12,472.22,472.3,6643.0,469.8617,469.8816,468.9878,469.0672,6643.0
2025-05-19 15:20:00,472.44,472.54,472.07,472.21,6522.0,469.2063,469.3056,468.8388,468.9778,6522.0
2025-05-19 15:30:00,472.21,472.46,471.64,472.46,11127.0,468.9778,469.2261,468.4117,469.2261,11127.0
2025-05-19 15:40:00,472.56,472.56,471.91,472.15,12727.0,469.3254,469.3254,468.6799,468.9182,12727.0
2025-05-19 15:50:00,472.12,473.17,471.83,472.87,57677.0,468.8884,469.9313,468.6004,469.6333,57677.0
2025-05-20 09:30:00,471.23,473.61,470.89,471.82,24147.0,468.0045,470.3682,467.6669,468.5905,24147.0
2025-05-20 09:40:00,471.84,472.45,471.39,471.64,3388.0,468.6104,469.2162,468.1634,468.4117,3388.0
2025-05-20 09:50:00,472.17,472.44,471.36,472.2,11872.0,468.9381,469.2063,468.1336,468.9679,11872.0
2025-05-20 10:00:00,472.16,473.1,472.02,473.1,9992.0,468.9282,469.8617,468.7891,469.8617,9992.0
2025-05-20 10:10:00,473.09,473.6,472.72,473.33,7691.0,469.8518,470.3583,469.4843,470.0902,7691.0
2025-05-20 10:20:00,473.31,474.15,472.68,474.06,9685.0,470.0703,470.9046,469.4446,470.8152,9685.0
2025-05-20 10:30:00,474.06,474.66,474.01,474.1,6066.0,470.8152,471.4111,470.7655,470.8549,6066.0
2025-05-20 10:40:00,474.27,474.89,473.95,474.59,10644.0,471.0237,471.6395,470.7059,471.3415,10644.0
2025-05-20 10:50:00,474.46,474.98,474.09,474.96,10175.0,471.2124,471.7289,470.845,471.709,10175.0
2025-05-20 11:00:00,474.8,475.65,474.6,475.15,9800.0,471.5501,472.3943,471.3515,471.8977,9800.0
2025-05-20 11:10:00,475.54,476.22,475.31,475.84,5601.0,472.285,472.9604,472.0566,472.583,5601.0
2025-05-20 11:20:00,475.93,476.15,474.91,475.29,6183.0,472.6724,472.8909,471.6594,472.0367,6183.0
2025-05-20 11:30:00,475.29,475.57,474.6,474.9,5845.0,472.0367,472.3148,471.3515,471.6494,5845.0
2025-05-20 11:40:00,474.74,474.74,473.98,474.43,15740.0,471.4905,471.4905,470.7357,471.1826,15740.0
2025-05-20 11:50:00,473.99,474.14,473.56,473.99,15076.0,470.7456,470.8946,470.3186,470.7456,15076.0
2025-05-20 12:00:00,474.09,474.25,473.59,473.84,9032.0,470.845,471.0039,470.3484,470.5967,9032.0
2025-05-20 12:10:00,473.77,473.98,473.34,473.5,8784.0,470.5272,470.7357,470.1001,470.259,8784.0
2025-05-20 12:20:00,473.65,473.77,473.21,473.68,2163.0,470.408,470.5272,469.971,470.4378,2163.0
2025-05-20 12:30:00,473.52,473.53,472.8,473.45,5561.0,470.2789,470.2888,469.5638,470.2093,5561.0
2025-05-20 12:40:00,473.45,473.99,473.25,473.54,6515.0,470.2093,470.7456,470.0107,470.2987,6515.0
2025-05-20 12:50:00,473.33,474.03,473.17,473.96,6131.0,470.0902,470.7854,469.9313,470.7159,6131.0
2025-05-20 13:00:00,473.76,474.89,473.65,474.87,10833.0,470.5172,471.6395,470.408,471.6196,10833.0
2025-05-20 13:10:00,474.75,475.54,474.5,475.2,11944.0,471.5004,472.285,471.2522,471.9474,11944.0
2025-05-20 13:20:00,475.19,475.78,474.74,475.69,7228.0,471.9374,472.5234,471.4905,472.434,7228.0
2025-05-20 13:30:00,475.7,476.35,475.69,476.21,7948.0,472.4439,473.0895,472.434,472.9505,7948.0
2025-05-20 13:40:00,476.53,476.92,475.91,476.82,11599.0,473.2683,473.6556,472.6525,473.5563,11599.0
2025-05-20 13:50:00,476.62,477.1,476.6,476.9,8621.0,473.3576,473.8344,473.3378,473.6357,8621.0
2025-05-20 14:00:00,476.9,477.0,476.37,476.68,5832.0,473.6357,473.735,473.1094,473.4172,5832.0
2025-05-20 14:10:00,476.2,476.75,476.2,476.38,8179.0,472.9405,473.4868,472.9405,473.1193,8179.0
2025-05-20 14:20:00,476.34,476.39,475.0,475.1,7682.0,473.0796,473.1292,471.7487,471.8481,7682.0
2025-05-20 14:30:00,474.9,475.09,474.54,475.06,10955.0,471.6494,471.8381,471.2919,471.8083,10955.0
2025-05-20 14:40:00,474.91,475.37,474.85,475.27,4615.0,471.6594,472.1162,471.5998,472.0169,4615.0
2025-05-20 14:50:00,475.27,475.46,475.05,475.36,8168.0,472.0169,472.2056,471.7984,472.1063,8168.0
2025-05-20 15:00:00,475.36,475.36,474.56,474.77,8357.0,472.1063,472.1063,471.3117,471.5203,8357.0
2025-05-20 15:10:00,474.77,474.8,474.43,474.67,13701.0,471.5203,471.5501,471.1826,471.421,13701.0
2025-05-20 15:20:00,474.54,474.54,473.83,474.42,10749.0,471.2919,471.2919,470.5867,471.1727,10749.0
2025-05-20 15:30:00,474.47,474.87,474.31,474.68,7057.0,471.2224,471.6196,471.0635,471.4309,7057.0
2025-05-20 15:40:00,474.69,474.71,474.23,474.44,12482.0,471.4409,471.4607,470.984,471.1926,12482.0
2025-05-20 15:50:00,474.33,475.87,474.26,475.73,61806.0,471.0833,472.6128,471.0138,472.4737,61806.0
2025-05-21 09:30:00,480.84,480.93,475.24,476.64,51520.0,477.5488,477.6381,471.9871,473.3775,51520.0
2025-05-21 09:40:00,476.88,476.93,472.75,473.91,18821.0,473.6159,473.6655,469.5141,470.6662,18821.0
2025-05-21 09:50:00,473.83,476.0,472.6,476.0,17108.0,470.5867,472.7419,469.3652,472.7419,17108.0
2025-05-21 10:00:00,475.75,476.46,474.56,474.56,19077.0,472.4936,473.1987,471.3117,471.3117,19077.0
2025-05-21 10:10:00,474.78,474.94,474.02,474.43,6802.0,471.5302,471.6891,470.7754,471.1826,6802.0
2025-05-21 10:20:00,474.43,475.05,473.59,473.9,9259.0,471.1826,471.7984,470.3484,470.6563,9259.0
2025-05-21 10:30:00,473.9,474.04,472.59,473.23,7527.0,470.6563,470.7953,469.3552,469.9908,7527.0
2025-05-21 10:40:00,472.94,473.51,472.0,472.33,9343.0,469.7028,470.2689,468.7693,469.097,9343.0
2025-05-21 10:50:00,472.56,473.43,472.23,473.43,3109.0,469.3254,470.1895,468.9977,470.1895,3109.0
2025-05-21 11:00:00,473.42,473.61,472.6,473.24,9827.0,470.1795,470.3682,469.3652,470.0008,9827.0
2025-05-21 11:10:00,473.29,473.29,472.0,472.76,11371.0,470.0504,470.0504,468.7693,469.5241,11371.0
2025-05-21 11:20:00,472.82,473.19,471.83,471.84,13086.0,469.5837,469.9511,468.6004,468.6104,13086.0
2025-05-21 11:30:00,471.85,472.76,471.5,472.63,6529.0,468.6203,469.5241,468.2727,469.395,6529.0
2025-05-21 11:40:00,472.63,472.97,472.36,472.49,6013.0,469.395,469.7326,469.1268,469.2559,6013.0
2025-05-21 11:50:00,472.49,473.25,472.49,473.24,5835.0,469.2559,470.0107,469.2559,470.0008,5835.0
2025-05-21 12:00:00,473.16,473.24,472.67,472.9,4714.0,469.9213,470.0008,469.4347,469.6631,4714.0
2025-05-21 12:10:00,472.67,472.79,472.18,472.79,3075.0,469.4347,469.5539,468.948,469.5539,3075.0
2025-05-21 12:20:00,472.81,473.29,472.69,473.24,4679.0,469.5737,470.0504,469.4545,470.0008,4679.0
2025-05-21 12:30:00,473.23,473.75,473.23,473.56,4870.0,469.9908,470.5073,469.9908,470.3186,4870.0
2025-05-21 12:40:00,473.66,474.11,473.29,473.29,6772.0,470.4179,470.8648,470.0504,470.0504,6772.0
2025-05-21 12:50:00,473.54,473.7,473.14,473.47,5094.0,470.2987,470.4576,469.9015,470.2292,5094.0
2025-05-21 13:00:00,473.47,473.95,473.39,473.78,3231.0,470.2292,470.7059,470.1498,470.5371,3231.0
2025-05-21 13:10:00,473.86,473.98,472.0,472.0,6564.0,470.6165,470.7357,468.7693,468.7693,6564.0
2025-05-21 13:20:00,472.2,472.29,471.5,471.87,4092.0,468.9679,469.0573,468.2727,468.6402,4092.0
2025-05-21 13:30:00,471.88,472.71,471.75,472.47,10312.0,468.6501,469.4744,468.521,469.2361,10312.0
2025-05-21 13:40:00,472.46,472.81,472.2,472.27,4041.0,469.2261,469.5737,468.9679,469.0374,4041.0
2025-05-21 13:50:00,472.27,472.72,472.02,472.28,4258.0,469.0374,469.4843,468.7891,469.0474,4258.0
2025-05-21 14:00:00,472.31,472.37,471.22,471.61,10838.0,469.0771,469.1367,467.9946,468.3819,10838.0
2025-05-21 14:10:00,471.77,471.81,471.23,471.52,5799.0,468.5408,468.5806,468.0045,468.2926,5799.0
2025-05-21 14:20:00,471.37,471.96,471.37,471.96,4862.0,468.1436,468.7295,468.1436,468.7295,4862.0
2025-05-21 14:30:00,471.84,472.07,471.55,472.01,8418.0,468.6104,468.8388,468.3223,468.7792,8418.0
2025-05-21 14:40:00,471.62,471.8,471.2,471.23,6864.0,468.3919,468.5706,467.9747,468.0045,6864.0
2025-05-21 14:50:00,471.23,471.23,470.8,471.15,6424.0,468.0045,468.0045,467.5775,467.9251,6424.0
2025-05-21 15:00:00,471.14,471.35,470.23,470.37,10062.0,467.9152,468.1237,467.0114,467.1504,10062.0
2025-05-21 15:10:00,470.58,471.29,470.13,471.11,12208.0,467.359,468.0641,466.9121,467.8854,12208.0
2025-05-21 15:20:00,471.11,471.18,470.14,470.14,10099.0,467.8854,467.9549,466.922,466.922,10099.0
2025-05-21 15:30:00,470.23,470.98,470.11,470.94,13767.0,467.0114,467.7563,466.8922,467.7165,13767.0
2025-05-21 15:40:00,470.92,471.06,470.28,470.56,18487.0,467.6967,467.8357,467.061,467.3391,18487.0
2025-05-21 15:50:00,470.49,470.66,470.05,470.11,47653.0,467.2696,467.4384,466.8326,466.8922,47653.0
2025-05-22 09:30:00,468.79,470.28,468.36,469.39,29949.0,465.5812,467.061,465.1542,466.1771,29949.0
2025-05-22 09:40:00,469.39,470.65,469.31,469.64,10652.0,466.1771,467.4285,466.0977,466.4254,10652.0
2025-05-22 09:50:00,469.91,470.4,469.0,469.22,23968.0,466.6936,467.1802,465.7898,466.0083,23968.0
2025-05-22 10:00:00,469.44,469.86,468.26,468.55,9256.0,466.2268,466.6439,465.0549,465.3429,9256.0
2025-05-22 10:10:00,468.2,468.78,468.2,468.27,5256.0,464.9953,465.5713,464.9953,465.0648,5256.0
2025-05-22 10:20:00,468.73,470.1,468.72,469.76,12148.0,465.5217,466.8823,465.5117,466.5446,12148.0
2025-05-22 10:30:00,469.42,469.42,467.76,467.76,5342.0,466.2069,466.2069,464.5583,464.5583,5342.0
2025-05-22 10:40:00,468.04,468.21,467.72,467.91,2839.0,464.8364,465.0052,464.5186,464.7073,2839.0
2025-05-22 10:50:00,467.71,468.39,467.46,468.39,3719.0,464.5086,465.184,464.2603,465.184,3719.0
2025-05-22 11:00:00,468.13,468.68,468.11,468.65,3796.0,464.9258,465.472,464.9059,465.4422,3796.0
2025-05-22 11:10:00,468.5,468.76,467.32,467.33,5223.0,465.2932,465.5514,464.1213,464.1312,5223.0
2025-05-22 11:20:00,467.44,468.3,467.12,468.09,8450.0,464.2405,465.0946,463.9227,464.886,8450.0
2025-05-22 11:30:00,468.18,468.62,467.38,468.61,4299.0,464.9754,465.4124,464.1809,465.4025,4299.0
2025-05-22 11:40:00,468.6,469.07,468.6,468.66,3433.0,465.3925,465.8593,465.3925,465.4521,3433.0
2025-05-22 11:50:00,468.84,469.12,468.34,468.53,6371.0,465.6309,465.909,465.1343,465.323,6371.0
2025-05-22 12:00:00,468.75,468.92,468.31,468.31,4578.0,465.5415,465.7104,465.1045,465.1045,4578.0
2025-05-22 12:10:00,468.64,469.33,468.55,468.9,12546.0,465.4323,466.1175,465.3429,465.6905,12546.0
2025-05-22 12:20:00,468.9,468.9,468.45,468.68,3175.0,465.6905,465.6905,465.2436,465.472,3175.0
2025-05-22 12:30:00,468.68,469.06,468.31,468.81,3918.0,465.472,465.8494,465.1045,465.6011,3918.0
2025-05-22 12:40:00,468.83,469.16,468.83,468.95,4271.0,465.621,465.9487,465.621,465.7401,4271.0
2025-05-22 12:50:00,468.82,469.5,468.81,469.21,14517.0,465.611,466.2864,465.6011,465.9984,14517.0
2025-05-22 13:00:00,469.35,469.35,468.93,469.04,5329.0,466.1374,466.1374,465.7203,465.8295,5329.0
2025-05-22 13:10:00,468.83,469.48,468.52,469.48,2470.0,465.621,466.2665,465.3131,466.2665,2470.0
2025-05-22 13:20:00,469.58,470.36,469.58,470.33,6080.0,466.3658,467.1405,466.3658,467.1107,6080.0
2025-05-22 13:30:00,470.06,470.89,470.06,470.89,5430.0,466.8425,467.6669,466.8425,467.6669,5430.0
2025-05-22 13:40:00,471.03,471.51,471.03,471.2,5318.0,467.8059,468.2826,467.8059,467.9747,5318.0
2025-05-22 13:50:00,471.23,471.75,471.23,471.61,5175.0,468.0045,468.521,468.0045,468.3819,5175.0
2025-05-22 14:00:00,471.77,471.86,471.5,471.5,5350.0,468.5408,468.6302,468.2727,468.2727,5350.0
2025-05-22 14:10:00,471.48,471.56,471.11,471.11,6740.0,468.2528,468.3323,467.8854,467.8854,6740.0
2025-05-22 14:20:00,471.19,471.71,471.19,471.5,5873.0,467.9648,468.4813,467.9648,468.2727,5873.0
2025-05-22 14:30:00,471.26,471.77,471.25,471.64,3928.0,468.0343,468.5408,468.0244,468.4117,3928.0
2025-05-22 14:40:00,471.64,471.86,471.63,471.81,5791.0,468.4117,468.6302,468.4018,468.5806,5791.0
2025-05-22 14:50:00,471.97,472.36,471.81,472.36,9535.0,468.7395,469.1268,468.5806,469.1268,9535.0
2025-05-22 15:00:00,472.27,472.7,472.27,472.5,9380.0,469.0374,469.4645,469.0374,469.2658,9380.0
2025-05-22 15:10:00,472.43,472.72,472.38,472.57,7090.0,469.1963,469.4843,469.1467,469.3354,7090.0
2025-05-22 15:20:00,472.75,472.87,472.31,472.54,7687.0,469.5141,469.6333,469.0771,469.3056,7687.0
2025-05-22 15:30:00,472.4,472.81,472.19,472.38,8733.0,469.1665,469.5737,468.958,469.1467,8733.0
2025-05-22 15:40:00,472.35,472.75,471.68,472.25,16982.0,469.1169,469.5141,468.4515,469.0176,16982.0
2025-05-22 15:50:00,472.02,472.3,470.18,470.44,32105.0,468.7891,469.0672,466.9617,467.2199,32105.0
2025-05-23 09:30:00,467.96,468.78,465.67,466.13,31572.0,464.7569,465.5713,462.4826,462.9394,31572.0
2025-05-23 09:40:00,465.88,468.37,465.56,468.37,12600.0,462.6912,465.1641,462.3733,465.1641,12600.0
2025-05-23 09:50:00,468.34,468.85,467.89,468.83,10271.0,465.1343,465.6408,464.6874,465.621,10271.0
2025-05-23 10:00:00,468.49,468.71,467.65,468.48,3930.0,465.2833,465.5018,464.449,465.2734,3930.0
2025-05-23 10:10:00,468.48,468.77,466.42,466.7,4823.0,465.2734,465.5614,463.2275,463.5055,4823.0
2025-05-23 10:20:00,466.45,467.16,466.07,466.83,8234.0,463.2573,463.9624,462.8799,463.6347,8234.0
2025-05-23 10:30:00,466.81,467.42,466.72,467.41,4131.0,463.6148,464.2206,463.5254,464.2107,4131.0
2025-05-23 10:40:00,467.64,467.83,467.56,467.6,8790.0,464.4391,464.6278,464.3597,464.3994,8790.0
2025-05-23 10:50:00,467.42,467.46,466.6,467.05,5142.0,464.2206,464.2603,463.4062,463.8532,5142.0
2025-05-23 11:00:00,467.11,467.98,466.91,467.97,5787.0,463.9127,464.7768,463.7141,464.7669,5787.0
2025-05-23 11:10:00,468.19,468.52,467.99,468.52,10440.0,464.9853,465.3131,464.7867,465.3131,10440.0
2025-05-23 11:20:00,468.33,468.69,467.93,468.06,3550.0,465.1244,465.4819,464.7271,464.8562,3550.0
2025-05-23 11:30:00,468.24,469.31,468.24,469.23,3290.0,465.035,466.0977,465.035,466.0182,3290.0
2025-05-23 11:40:00,469.22,469.45,468.24,468.55,7436.0,466.0083,466.2367,465.035,465.3429,7436.0
2025-05-23 11:50:00,468.46,468.62,467.81,468.4,3096.0,465.2535,465.4124,464.6079,465.1939,3096.0
2025-05-23 12:00:00,468.24,468.49,467.72,467.77,3235.0,465.035,465.2833,464.5186,464.5682,3235.0
2025-05-23 12:10:00,467.94,468.04,467.46,467.83,2260.0,464.7371,464.8364,464.2603,464.6278,2260.0
2025-05-23 12:20:00,467.83,468.46,467.61,468.12,3854.0,464.6278,465.2535,464.4093,464.9158,3854.0
2025-05-23 12:30:00,467.84,468.45,467.3,468.34,5083.0,464.6377,465.2436,464.1014,465.1343,5083.0
2025-05-23 12:40:00,468.25,468.6,467.93,468.25,3698.0,465.0449,465.3925,464.7271,465.0449,3698.0
2025-05-23 12:50:00,468.25,468.25,467.99,468.18,4148.0,465.0449,465.0449,464.7867,464.9754,4148.0
2025-05-23 13:00:00,468.36,468.36,468.0,468.01,3220.0,465.1542,465.1542,464.7966,464.8066,3220.0
2025-05-23 13:10:00,468.03,468.66,467.88,468.53,5843.0,464.8264,465.4521,464.6775,465.323,5843.0
2025-05-23 13:20:00,468.35,468.46,468.09,468.28,2661.0,465.1443,465.2535,464.886,465.0747,2661.0
2025-05-23 13:30:00,468.24,468.28,467.56,467.95,3079.0,465.035,465.0747,464.3597,464.747,3079.0
2025-05-23 13:40:00,467.95,468.16,467.58,468.06,3105.0,464.747,464.9556,464.3795,464.8562,3105.0
2025-05-23 13:50:00,468.29,468.37,468.05,468.08,6375.0,465.0847,465.1641,464.8463,464.8761,6375.0
2025-05-23 14:00:00,468.26,468.83,468.09,468.79,6039.0,465.0549,465.621,464.886,465.5812,6039.0
2025-05-23 14:10:00,468.77,468.95,468.38,468.46,4509.0,465.5614,465.7401,465.174,465.2535,4509.0
2025-05-23 14:20:00,468.27,468.79,467.89,468.63,4134.0,465.0648,465.5812,464.6874,465.4223,4134.0
2025-05-23 14:30:00,468.85,469.26,468.66,468.96,3721.0,465.6408,466.048,465.4521,465.7501,3721.0
2025-05-23 14:40:00,468.92,469.1,468.5,469.06,2730.0,465.7104,465.8891,465.2932,465.8494,2730.0
2025-05-23 14:50:00,469.03,469.18,468.87,468.87,1455.0,465.8196,465.9686,465.6607,465.6607,1455.0
2025-05-23 15:00:00,469.04,469.38,469.0,469.06,3735.0,465.8295,466.1672,465.7898,465.8494,3735.0
2025-05-23 15:10:00,469.15,469.4,469.15,469.28,3229.0,465.9388,466.1871,465.9388,466.0679,3229.0
2025-05-23 15:20:00,469.21,469.24,468.33,468.41,5246.0,465.9984,466.0282,465.1244,465.2038,5246.0
2025-05-23 15:30:00,468.6,469.11,468.42,469.09,10471.0,465.3925,465.8991,465.2138,465.8792,10471.0
2025-05-23 15:40:00,469.06,469.48,469.06,469.18,5938.0,465.8494,466.2665,465.8494,465.9686,5938.0
2025-05-23 15:50:00,468.91,469.55,468.13,468.83,33150.0,465.7004,466.336,464.9258,465.621,33150.0
2025-05-27 09:30:00,470.8,472.56,470.23,471.92,34080.0,467.5775,469.3254,467.0114,468.6898,34080.0
2025-05-27 09:40:00,471.69,472.73,470.83,471.18,8749.0,468.4614,469.4943,467.6073,467.9549,8749.0
2025-05-27 09:50:00,471.03,471.12,469.9,470.02,15942.0,467.8059,467.8953,466.6836,466.8028,15942.0
2025-05-27 10:00:00,470.0,470.74,469.55,470.0,15276.0,466.783,467.5179,466.336,466.783,15276.0
2025-05-27 10:10:00,469.7,469.72,468.65,469.58,14813.0,466.485,466.5049,465.4422,466.3658,14813.0
2025-05-27 10:20:00,469.92,470.47,469.8,469.86,25643.0,466.7035,467.2497,466.5843,466.6439,25643.0
2025-05-27 10:30:00,470.07,470.48,469.46,470.48,7385.0,466.8525,467.2597,466.2467,467.2597,7385.0
2025-05-27 10:40:00,470.23,471.77,470.23,471.55,3557.0,467.0114,468.5408,467.0114,468.3223,3557.0
2025-05-27 10:50:00,471.55,471.84,471.24,471.31,4735.0,468.3223,468.6104,468.0145,468.084,4735.0
2025-05-27 11:00:00,471.26,471.36,470.9,471.0,7421.0,468.0343,468.1336,467.6768,467.7761,7421.0
2025-05-27 11:10:00,471.06,471.54,470.95,471.3,13388.0,467.8357,468.3124,467.7265,468.0741,13388.0
2025-05-27 11:20:00,471.31,472.5,471.25,472.14,8554.0,468.084,469.2658,468.0244,468.9083,8554.0
2025-05-27 11:30:00,472.6,472.73,472.23,472.48,7384.0,469.3652,469.4943,468.9977,469.246,7384.0
2025-05-27 11:40:00,472.31,472.42,471.69,471.72,4737.0,469.0771,469.1864,468.4614,468.4912,4737.0
2025-05-27 11:50:00,471.69,471.96,471.52,471.95,2868.0,468.4614,468.7295,468.2926,468.7196,2868.0
2025-05-27 12:00:00,471.97,472.6,471.97,472.05,2716.0,468.7395,469.3652,468.7395,468.8189,2716.0
2025-05-27 12:10:00,472.11,472.27,471.76,471.83,1880.0,468.8785,469.0374,468.5309,468.6004,1880.0
2025-05-27 12:20:00,471.95,472.1,471.82,472.1,1794.0,468.7196,468.8686,468.5905,468.8686,1794.0
2025-05-27 12:30:00,472.05,472.17,471.75,472.0,5482.0,468.8189,468.9381,468.521,468.7693,5482.0
2025-05-27 12:40:00,472.18,472.6,472.16,472.26,5365.0,468.948,469.3652,468.9282,469.0275,5365.0
2025-05-27 12:50:00,472.17,473.37,472.17,473.34,10003.0,468.9381,470.1299,468.9381,470.1001,10003.0
2025-05-27 13:00:00,473.15,473.5,472.93,473.37,11167.0,469.9114,470.259,469.6929,470.1299,11167.0
2025-05-27 13:10:00,473.24,473.42,472.65,472.79,11597.0,470.0008,470.1795,469.4148,469.5539,11597.0
2025-05-27 13:20:00,472.79,473.0,472.34,472.61,14444.0,469.5539,469.7624,469.1069,469.3751,14444.0
2025-05-27 13:30:00,472.68,473.6,472.63,473.51,8931.0,469.4446,470.3583,469.395,470.2689,8931.0
2025-05-27 13:40:00,473.28,473.59,473.1,473.24,3372.0,470.0405,470.3484,469.8617,470.0008,3372.0
2025-05-27 13:50:00,473.46,473.96,473.39,473.88,5709.0,470.2193,470.7159,470.1498,470.6364,5709.0
2025-05-27 14:00:00,473.94,474.2,473.74,474.01,5236.0,470.696,470.9542,470.4974,470.7655,5236.0
2025-05-27 14:10:00,474.01,474.37,473.84,473.97,3896.0,470.7655,471.123,470.5967,470.7258,3896.0
2025-05-27 14:20:00,474.2,474.36,474.01,474.05,4205.0,470.9542,471.1131,470.7655,470.8052,4205.0
2025-05-27 14:30:00,474.11,474.41,474.03,474.41,3073.0,470.8648,471.1628,470.7854,471.1628,3073.0
2025-05-27 14:40:00,474.39,474.41,474.06,474.14,7057.0,471.1429,471.1628,470.8152,470.8946,7057.0
2025-05-27 14:50:00,474.5,474.81,474.49,474.56,4282.0,471.2522,471.56,471.2422,471.3117,4282.0
2025-05-27 15:00:00,474.75,475.24,474.61,475.17,4326.0,471.5004,471.9871,471.3614,471.9176,4326.0
2025-05-27 15:10:00,474.97,475.4,474.87,475.14,6768.0,471.7189,472.146,471.6196,471.8878,6768.0
2025-05-27 15:20:00,475.09,475.68,474.78,475.56,14062.0,471.8381,472.4241,471.5302,472.3049,14062.0
2025-05-27 15:30:00,475.56,476.58,475.54,476.46,20479.0,472.3049,473.3179,472.285,473.1987,20479.0
2025-05-27 15:40:00,476.46,476.6,475.39,475.39,19683.0,473.1987,473.3378,472.1361,472.1361,19683.0
2025-05-27 15:50:00,475.3,476.8,475.3,476.77,52802.0,472.0467,473.5364,472.0467,473.5066,52802.0
2025-05-28 09:30:00,477.54,478.98,476.66,478.07,20924.0,474.2713,475.7015,473.3974,474.7977,20924.0
2025-05-28 09:40:00,478.0,478.47,477.5,478.04,13468.0,474.7282,475.195,474.2316,474.7679,13468.0
2025-05-28 09:50:00,478.02,478.25,476.06,476.56,9589.0,474.7481,474.9765,472.8015,473.2981,9589.0
2025-05-28 10:00:00,476.76,476.97,476.03,476.74,11948.0,473.4967,473.7053,472.7717,473.4768,11948.0
2025-05-28 10:10:00,476.43,476.97,475.57,476.04,22656.0,473.1689,473.7053,472.3148,472.7816,22656.0
2025-05-28 10:20:00,475.96,476.46,475.73,475.73,6926.0,472.7022,473.1987,472.4737,472.4737,6926.0
2025-05-28 10:30:00,475.71,476.11,474.6,474.94,10890.0,472.4539,472.8511,471.3515,471.6891,10890.0
2025-05-28 10:40:00,474.94,475.62,474.8,475.55,4896.0,471.6891,472.3645,471.5501,472.295,4896.0
2025-05-28 10:50:00,475.53,475.69,475.27,475.59,1797.0,472.2751,472.434,472.0169,472.3347,1797.0
2025-05-28 11:00:00,475.88,475.88,471.12,472.39,20544.0,472.6227,472.6227,467.8953,469.1566,20544.0
2025-05-28 11:10:00,471.82,472.68,470.65,472.12,12294.0,468.5905,469.4446,467.4285,468.8884,12294.0
2025-05-28 11:20:00,472.12,473.26,472.12,472.64,7084.0,468.8884,470.0206,468.8884,469.4049,7084.0
2025-05-28 11:30:00,472.18,472.97,471.63,472.96,11682.0,468.948,469.7326,468.4018,469.7227,11682.0
2025-05-28 11:40:00,472.95,473.34,472.72,473.34,5755.0,469.7128,470.1001,469.4843,470.1001,5755.0
2025-05-28 11:50:00,473.25,473.52,472.89,473.16,3613.0,470.0107,470.2789,469.6532,469.9213,3613.0
2025-05-28 12:00:00,473.4,473.69,472.76,472.76,5044.0,470.1597,470.4477,469.5241,469.5241,5044.0
2025-05-28 12:10:00,472.79,472.8,472.42,472.47,3699.0,469.5539,469.5638,469.1864,469.2361,3699.0
2025-05-28 12:20:00,472.33,473.17,472.2,472.9,4825.0,469.097,469.9313,468.9679,469.6631,4825.0
2025-05-28 12:30:00,473.27,473.27,472.67,473.06,2189.0,470.0306,470.0306,469.4347,469.822,2189.0
2025-05-28 12:40:00,473.07,473.45,473.01,473.22,4655.0,469.8319,470.2093,469.7724,469.9809,4655.0
2025-05-28 12:50:00,473.05,473.43,472.99,473.04,3298.0,469.8121,470.1895,469.7525,469.8022,3298.0
2025-05-28 13:00:00,473.07,473.51,473.07,473.26,5150.0,469.8319,470.2689,469.8319,470.0206,5150.0
2025-05-28 13:10:00,473.55,473.56,472.56,472.58,2465.0,470.3087,470.3186,469.3254,469.3453,2465.0
2025-05-28 13:20:00,472.76,473.04,472.38,472.87,7136.0,469.5241,469.8022,469.1467,469.6333,7136.0
2025-05-28 13:30:00,472.91,472.91,471.97,472.45,8143.0,469.673,469.673,468.7395,469.2162,8143.0
2025-05-28 13:40:00,472.45,472.47,471.03,471.38,15303.0,469.2162,469.2361,467.8059,468.1535,15303.0
2025-05-28 13:50:00,471.24,471.29,470.26,470.75,11710.0,468.0145,468.0641,467.0412,467.5278,11710.0
2025-05-28 14:00:00,470.9,471.31,470.25,470.45,14812.0,467.6768,468.084,467.0312,467.2299,14812.0
2025-05-28 14:10:00,470.3,470.87,470.3,470.31,4503.0,467.0809,467.647,467.0809,467.0908,4503.0
2025-05-28 14:20:00,470.6,471.03,470.58,471.03,1966.0,467.3789,467.8059,467.359,467.8059,1966.0
2025-05-28 14:30:00,471.0,471.0,470.63,470.78,5366.0,467.7761,467.7761,467.4086,467.5576,5366.0
2025-05-28 14:40:00,470.77,470.9,470.3,470.3,7912.0,467.5477,467.6768,467.0809,467.0809,7912.0
2025-05-28 14:50:00,470.46,470.61,469.0,470.09,10165.0,467.2398,467.3888,465.7898,466.8723,10165.0
2025-05-28 15:00:00,470.09,470.39,470.02,470.39,3388.0,466.8723,467.1703,466.8028,467.1703,3388.0
2025-05-28 15:10:00,470.29,470.39,469.71,470.35,6566.0,467.071,467.1703,466.4949,467.1306,6566.0
2025-05-28 15:20:00,470.34,470.35,469.95,470.2,5411.0,467.1206,467.1306,466.7333,466.9816,5411.0
2025-05-28 15:30:00,470.32,470.39,469.77,469.86,6864.0,467.1008,467.1703,466.5545,466.6439,6864.0
2025-05-28 15:40:00,469.89,470.52,469.8,470.47,13135.0,466.6737,467.2994,466.5843,467.2497,13135.0
2025-05-28 15:50:00,470.16,470.16,469.36,469.87,37335.0,466.9419,466.9419,466.1473,466.6538,37335.0
2025-05-29 09:30:00,467.93,469.35,465.32,467.66,21736.0,464.7271,466.1374,462.135,464.459,21736.0
2025-05-29 09:40:00,467.68,470.72,467.29,470.71,12179.0,464.4788,467.498,464.0915,467.4881,12179.0
2025-05-29 09:50:00,470.74,471.19,470.4,470.79,4801.0,467.5179,467.9648,467.1802,467.5676,4801.0
2025-05-29 10:00:00,470.81,471.54,470.34,470.71,9906.0,467.5874,468.3124,467.1206,467.4881,9906.0
2025-05-29 10:10:00,470.95,471.8,470.95,471.5,7900.0,467.7265,468.5706,467.7265,468.2727,7900.0
2025-05-29 10:20:00,471.44,472.95,471.43,472.71,7654.0,468.2131,469.7128,468.2032,469.4744,7654.0
2025-05-29 10:30:00,472.71,472.77,471.65,472.54,9796.0,469.4744,469.534,468.4217,469.3056,9796.0
2025-05-29 10:40:00,472.55,472.65,471.82,472.07,8585.0,469.3155,469.4148,468.5905,468.8388,8585.0
2025-05-29 10:50:00,472.3,472.3,471.36,471.4,5819.0,469.0672,469.0672,468.1336,468.1734,5819.0
2025-05-29 11:00:00,471.24,471.98,471.0,471.7,6238.0,468.0145,468.7494,467.7761,468.4713,6238.0
2025-05-29 11:10:00,471.97,472.46,471.7,471.99,7820.0,468.7395,469.2261,468.4713,468.7593,7820.0
2025-05-29 11:20:00,471.99,472.43,471.69,472.02,6252.0,468.7593,469.1963,468.4614,468.7891,6252.0
2025-05-29 11:30:00,472.07,472.22,471.35,471.36,4909.0,468.8388,468.9878,468.1237,468.1336,4909.0
2025-05-29 11:40:00,471.32,471.4,471.15,471.25,2279.0,468.0939,468.1734,467.9251,468.0244,2279.0
2025-05-29 11:50:00,471.48,471.71,470.54,470.55,2873.0,468.2528,468.4813,467.3193,467.3292,2873.0
2025-05-29 12:00:00,470.13,471.03,470.13,471.0,2469.0,466.9121,467.8059,466.9121,467.7761,2469.0
2025-05-29 12:10:00,470.96,471.87,470.96,471.84,2851.0,467.7364,468.6402,467.7364,468.6104,2851.0
2025-05-29 12:20:00,471.83,472.28,471.75,472.28,2148.0,468.6004,469.0474,468.521,469.0474,2148.0
2025-05-29 12:30:00,472.29,472.29,471.63,471.76,2898.0,469.0573,469.0573,468.4018,468.5309,2898.0
2025-05-29 12:40:00,471.77,471.84,471.42,471.42,4195.0,468.5408,468.6104,468.1932,468.1932,4195.0
2025-05-29 12:50:00,471.55,472.4,471.51,472.33,7541.0,468.3223,469.1665,468.2826,469.097,7541.0
2025-05-29 13:00:00,472.51,473.01,472.37,472.89,4734.0,469.2758,469.7724,469.1367,469.6532,4734.0
2025-05-29 13:10:00,472.89,472.89,472.29,472.55,3739.0,469.6532,469.6532,469.0573,469.3155,3739.0
2025-05-29 13:20:00,472.61,472.85,472.28,472.55,3476.0,469.3751,469.6135,469.0474,469.3155,3476.0
2025-05-29 13:30:00,472.58,472.64,472.26,472.6,3306.0,469.3453,469.4049,469.0275,469.3652,3306.0
2025-05-29 13:40:00,472.74,472.78,472.44,472.61,4601.0,469.5042,469.5439,469.2063,469.3751,4601.0
2025-05-29 13:50:00,472.44,472.59,472.29,472.43,1472.0,469.2063,469.3552,469.0573,469.1963,1472.0
2025-05-29 14:00:00,472.32,472.65,471.97,472.63,3724.0,469.0871,469.4148,468.7395,469.395,3724.0
2025-05-29 14:10:00,472.64,472.98,472.32,472.47,2965.0,469.4049,469.7426,469.0871,469.2361,2965.0
2025-05-29 14:20:00,472.25,472.78,472.09,472.6,2384.0,469.0176,469.5439,468.8587,469.3652,2384.0
2025-05-29 14:30:00,472.63,472.86,472.57,472.73,4123.0,469.395,469.6234,469.3354,469.4943,4123.0
2025-05-29 14:40:00,472.6,473.08,472.6,472.98,3252.0,469.3652,469.8419,469.3652,469.7426,3252.0
2025-05-29 14:50:00,473.08,473.49,472.93,473.01,15018.0,469.8419,470.2491,469.6929,469.7724,15018.0
2025-05-29 15:00:00,473.04,473.77,473.04,473.44,4919.0,469.8022,470.5272,469.8022,470.1994,4919.0
2025-05-29 15:10:00,473.44,473.96,473.44,473.81,5552.0,470.1994,470.7159,470.1994,470.5669,5552.0
2025-05-29 15:20:00,473.8,474.06,473.62,473.62,8557.0,470.5569,470.8152,470.3782,470.3782,8557.0
2025-05-29 15:30:00,473.75,473.75,473.27,473.35,8196.0,470.5073,470.5073,470.0306,470.11,8196.0
2025-05-29 15:40:00,473.31,474.56,473.31,474.0,14784.0,470.0703,471.3117,470.0703,470.7556,14784.0
2025-05-29 15:50:00,474.12,474.35,473.17,473.87,41257.0,470.8748,471.1032,469.9313,470.6265,41257.0
2025-05-30 09:30:00,473.67,474.17,471.06,473.61,17461.0,470.4278,470.9244,467.8357,470.3682,17461.0
2025-05-30 09:40:00,474.22,474.71,473.11,473.11,8441.0,470.9741,471.4607,469.8717,469.8717,8441.0
2025-05-30 09:50:00,473.25,474.3,473.24,474.3,2332.0,470.0107,471.0535,470.0008,471.0535,2332.0
2025-05-30 10:00:00,474.62,475.87,474.46,475.87,10314.0,471.3713,472.6128,471.2124,472.6128,10314.0
2025-05-30 10:10:00,475.73,476.5,475.3,476.34,7013.0,472.4737,473.2385,472.0467,473.0796,7013.0
2025-05-30 10:20:00,476.34,476.58,475.74,476.29,7878.0,473.0796,473.3179,472.4837,473.0299,7878.0
2025-05-30 10:30:00,476.29,476.59,475.28,475.58,3835.0,473.0299,473.3279,472.0268,472.3248,3835.0
2025-05-30 10:40:00,475.58,475.62,475.08,475.62,3995.0,472.3248,472.3645,471.8282,472.3645,3995.0
2025-05-30 10:50:00,475.4,475.4,474.52,474.87,4248.0,472.146,472.146,471.272,471.6196,4248.0
2025-05-30 11:00:00,474.36,475.48,474.35,475.28,3410.0,471.1131,472.2254,471.1032,472.0268,3410.0
2025-05-30 11:10:00,475.28,475.55,474.97,475.44,5079.0,472.0268,472.295,471.7189,472.1857,5079.0
2025-05-30 11:20:00,475.29,475.32,474.78,474.95,4421.0,472.0367,472.0665,471.5302,471.6991,4421.0
2025-05-30 11:30:00,474.79,475.0,474.3,474.38,3908.0,471.5402,471.7487,471.0535,471.133,3908.0
2025-05-30 11:40:00,474.33,474.79,473.93,474.79,4281.0,471.0833,471.5402,470.6861,471.5402,4281.0
2025-05-30 11:50:00,474.48,475.07,474.47,474.89,1209.0,471.2323,471.8183,471.2224,471.6395,1209.0
2025-05-30 12:00:00,475.12,475.48,475.07,475.48,1391.0,471.8679,472.2254,471.8183,472.2254,1391.0
2025-05-30 12:10:00,475.56,475.72,474.99,475.0,4443.0,472.3049,472.4638,471.7388,471.7487,4443.0
2025-05-30 12:20:00,474.79,475.05,474.0,474.14,4160.0,471.5402,471.7984,470.7556,470.8946,4160.0
2025-05-30 12:30:00,474.13,475.56,474.05,475.56,3668.0,470.8847,472.3049,470.8052,472.3049,3668.0
2025-05-30 12:40:00,475.44,475.52,474.83,475.52,5261.0,472.1857,472.2652,471.5799,472.2652,5261.0
2025-05-30 12:50:00,475.62,476.02,475.36,476.02,3126.0,472.3645,472.7618,472.1063,472.7618,3126.0
2025-05-30 13:00:00,476.21,476.48,475.81,476.07,17420.0,472.9505,473.2186,472.5532,472.8114,17420.0
2025-05-30 13:10:00,475.95,477.12,475.77,477.12,4444.0,472.6922,473.8542,472.5135,473.8542,4444.0
2025-05-30 13:20:00,477.1,477.14,476.74,477.12,3597.0,473.8344,473.8741,473.4768,473.8542,3597.0
2025-05-30 13:30:00,477.39,477.43,477.16,477.22,2151.0,474.1224,474.1621,473.894,473.9535,2151.0
2025-05-30 13:40:00,477.54,477.77,477.29,477.49,5009.0,474.2713,474.4998,474.0231,474.2217,5009.0
2025-05-30 13:50:00,477.48,477.66,476.92,476.93,4795.0,474.2118,474.3905,473.6556,473.6655,4795.0
2025-05-30 14:00:00,477.28,478.51,477.26,478.5,8068.0,474.0131,475.2347,473.9933,475.2248,8068.0
2025-05-30 14:10:00,478.62,479.0,478.39,478.53,9102.0,475.344,475.7214,475.1155,475.2546,9102.0
2025-05-30 14:20:00,478.68,478.68,478.15,478.29,4562.0,475.4035,475.4035,474.8772,475.0162,4562.0
2025-05-30 14:30:00,478.27,478.56,478.15,478.35,5217.0,474.9964,475.2844,474.8772,475.0758,5217.0
2025-05-30 14:40:00,478.49,479.15,478.18,478.92,7474.0,475.2148,475.8703,474.907,475.6419,7474.0
2025-05-30 14:50:00,479.18,479.71,479.1,479.66,14335.0,475.9001,476.4265,475.8207,476.3768,14335.0
2025-05-30 15:00:00,479.59,479.68,478.89,478.89,5362.0,476.3073,476.3967,475.6121,475.6121,5362.0
2025-05-30 15:10:00,478.71,479.74,478.39,479.66,22668.0,475.4333,476.4563,475.1155,476.3768,22668.0
2025-05-30 15:20:00,479.72,480.48,479.5,480.2,11013.0,476.4364,477.1912,476.2179,476.9131,11013.0
2025-05-30 15:30:00,480.09,480.99,479.8,480.75,19865.0,476.8039,477.6977,476.5159,477.4594,19865.0
2025-05-30 15:40:00,480.48,480.5,479.6,480.11,27365.0,477.1912,477.2111,476.3172,476.8238,27365.0
2025-05-30 15:50:00,480.08,482.3,479.99,482.2,166349.0,476.794,478.9988,476.7046,478.8995,166349.0
2025-06-02 09:30:00,478.26,479.28,474.36,475.69,28513.0,478.26,479.28,474.36,475.69,28513.0
2025-06-02 09:40:00,476.33,479.27,475.83,478.53,21237.0,476.33,479.27,475.83,478.53,21237.0
2025-06-02 09:50:00,478.75,478.75,476.3,476.4,13677.0,478.75,478.75,476.3,476.4,13677.0
2025-06-02 10:00:00,476.5,478.32,476.47,478.01,13027.0,476.5,478.32,476.47,478.01,13027.0
2025-06-02 10:10:00,478.08,478.3,476.96,478.3,8153.0,478.08,478.3,476.96,478.3,8153.0
2025-06-02 10:20:00,478.7,479.04,478.17,479.04,8839.0,478.7,479.04,478.17,479.04,8839.0
2025-06-02 10:30:00,478.88,479.73,478.06,478.22,9634.0,478.88,479.73,478.06,478.22,9634.0
2025-06-02 10:40:00,478.22,478.44,477.75,478.15,23510.0,478.22,478.44,477.75,478.15,23510.0
2025-06-02 10:50:00,478.15,478.64,477.64,477.89,15921.0,478.15,478.64,477.64,477.89,15921.0
2025-06-02 11:00:00,477.72,477.78,476.0,477.1,14793.0,477.72,477.78,476.0,477.1,14793.0
2025-06-02 11:10:00,476.68,476.85,476.2,476.2,7784.0,476.68,476.85,476.2,476.2,7784.0
2025-06-02 11:20:00,476.08,476.13,474.66,474.77,12807.0,476.08,476.13,474.66,474.77,12807.0
2025-06-02 11:30:00,474.5,475.42,474.5,474.65,8395.0,474.5,475.42,474.5,474.65,8395.0
2025-06-02 11:40:00,474.48,475.27,474.0,475.03,10123.0,474.48,475.27,474.0,475.03,10123.0
2025-06-02 11:50:00,475.03,475.25,474.8,475.22,11038.0,475.03,475.25,474.8,475.22,11038.0
2025-06-02 12:00:00,475.2,475.27,474.79,474.91,8803.0,475.2,475.27,474.79,474.91,8803.0
2025-06-02 12:10:00,474.75,474.88,474.45,474.49,11612.0,474.75,474.88,474.45,474.49,11612.0
2025-06-02 12:20:00,474.56,474.59,474.01,474.23,12528.0,474.56,474.59,474.01,474.23,12528.0
2025-06-02 12:30:00,474.45,474.6,474.1,474.41,12810.0,474.45,474.6,474.1,474.41,12810.0
2025-06-02 12:40:00,474.41,474.74,474.2,474.74,16505.0,474.41,474.74,474.2,474.74,16505.0
2025-06-02 12:50:00,475.04,475.19,474.84,475.01,3812.0,475.04,475.19,474.84,475.01,3812.0
2025-06-02 13:00:00,475.01,475.4,474.91,475.3,8204.0,475.01,475.4,474.91,475.3,8204.0
2025-06-02 13:10:00,475.5,475.51,474.99,475.13,3259.0,475.5,475.51,474.99,475.13,3259.0
2025-06-02 13:20:00,475.06,475.07,474.25,474.37,5545.0,475.06,475.07,474.25,474.37,5545.0
2025-06-02 13:30:00,474.51,475.06,474.3,474.99,5017.0,474.51,475.06,474.3,474.99,5017.0
2025-06-02 13:40:00,475.2,475.26,474.7,475.06,4237.0,475.2,475.26,474.7,475.06,4237.0
2025-06-02 13:50:00,474.92,475.1,474.78,474.95,3538.0,474.92,475.1,474.78,474.95,3538.0
2025-06-02 14:00:00,475.06,475.61,475.06,475.47,5550.0,475.06,475.61,475.06,475.47,5550.0
2025-06-02 14:10:00,475.47,476.12,475.31,476.12,6068.0,475.47,476.12,475.31,476.12,6068.0
2025-06-02 14:20:00,475.87,476.71,475.8,476.71,6423.0,475.87,476.71,475.8,476.71,6423.0
2025-06-02 14:30:00,476.71,476.98,476.55,476.69,3061.0,476.71,476.98,476.55,476.69,3061.0
2025-06-02 14:40:00,476.57,477.31,476.57,477.05,3950.0,476.57,477.31,476.57,477.05,3950.0
2025-06-02 14:50:00,477.08,477.39,477.08,477.37,7564.0,477.08,477.39,477.08,477.37,7564.0
2025-06-02 15:00:00,477.4,477.64,477.28,477.4,3762.0,477.4,477.64,477.28,477.4,3762.0
2025-06-02 15:10:00,477.34,477.91,477.33,477.7,7415.0,477.34,477.91,477.33,477.7,7415.0
2025-06-02 15:20:00,477.8,478.27,477.8,478.09,8163.0,477.8,478.27,477.8,478.09,8163.0
2025-06-02 15:30:00,478.23,478.23,477.75,477.98,9931.0,478.23,478.23,477.75,477.98,9931.0
2025-06-02 15:40:00,477.99,478.38,477.65,477.65,6031.0,477.99,478.38,477.65,477.65,6031.0
2025-06-02 15:50:00,477.42,478.93,477.36,478.69,54911.0,477.42,478.93,477.36,478.69,54911.0
2025-06-03 09:30:00,479.0,480.26,476.54,479.97,32928.0,479.0,480.26,476.54,479.97,32928.0
2025-06-03 09:40:00,479.49,481.13,479.0,480.55,15570.0,479.49,481.13,479.0,480.55,15570.0
2025-06-03 09:50:00,480.93,480.93,479.0,479.58,5734.0,480.93,480.93,479.0,479.58,5734.0
2025-06-03 10:00:00,478.71,479.14,477.47,478.11,18462.0,478.71,479.14,477.47,478.11,18462.0
2025-06-03 10:10:00,478.04,478.5,476.97,477.35,8652.0,478.04,478.5,476.97,477.35,8652.0
2025-06-03 10:20:00,477.32,478.5,477.32,478.5,5930.0,477.32,478.5,477.32,478.5,5930.0
2025-06-03 10:30:00,478.66,479.26,478.26,478.91,5509.0,478.66,479.26,478.26,478.91,5509.0
2025-06-03 10:40:00,478.57,479.13,477.78,478.32,6507.0,478.57,479.13,477.78,478.32,6507.0
2025-06-03 10:50:00,478.23,478.23,477.57,477.78,7945.0,478.23,478.23,477.57,477.78,7945.0
2025-06-03 11:00:00,477.65,478.02,477.5,477.69,9421.0,477.65,478.02,477.5,477.69,9421.0
2025-06-03 11:10:00,478.0,478.4,477.62,478.27,4624.0,478.0,478.4,477.62,478.27,4624.0
2025-06-03 11:20:00,478.65,479.43,478.6,479.33,10318.0,478.65,479.43,478.6,479.33,10318.0
2025-06-03 11:30:00,479.55,480.8,479.55,480.8,3561.0,479.55,480.8,479.55,480.8,3561.0
2025-06-03 11:40:00,480.74,480.79,479.65,479.75,10171.0,480.74,480.79,479.65,479.75,10171.0
2025-06-03 11:50:00,479.85,480.26,479.72,480.09,3833.0,479.85,480.26,479.72,480.09,3833.0
2025-06-03 12:00:00,480.11,480.44,479.67,479.86,3584.0,480.11,480.44,479.67,479.86,3584.0
2025-06-03 12:10:00,479.86,480.57,479.85,480.52,8304.0,479.86,480.57,479.85,480.52,8304.0
2025-06-03 12:20:00,480.58,480.82,480.26,480.74,6707.0,480.58,480.82,480.26,480.74,6707.0
2025-06-03 12:30:00,480.73,480.73,480.0,480.15,4561.0,480.73,480.73,480.0,480.15,4561.0
2025-06-03 12:40:00,479.92,479.92,479.26,479.33,6523.0,479.92,479.92,479.26,479.33,6523.0
2025-06-03 12:50:00,479.5,480.37,479.49,479.86,2835.0,479.5,480.37,479.49,479.86,2835.0
2025-06-03 13:00:00,480.2,480.63,479.96,479.96,4266.0,480.2,480.63,479.96,479.96,4266.0
2025-06-03 13:10:00,479.91,480.39,479.85,480.12,7364.0,479.91,480.39,479.85,480.12,7364.0
2025-06-03 13:20:00,480.09,480.3,479.66,479.89,8080.0,480.09,480.3,479.66,479.89,8080.0
2025-06-03 13:30:00,479.93,480.5,479.93,480.46,3004.0,479.93,480.5,479.93,480.46,3004.0
2025-06-03 13:40:00,480.3,480.6,480.09,480.1,3348.0,480.3,480.6,480.09,480.1,3348.0
2025-06-03 13:50:00,479.89,480.07,479.35,479.35,2859.0,479.89,480.07,479.35,479.35,2859.0
2025-06-03 14:00:00,479.74,479.74,479.23,479.38,9360.0,479.74,479.74,479.23,479.38,9360.0
2025-06-03 14:10:00,479.46,480.14,479.4,480.08,17602.0,479.46,480.14,479.4,480.08,17602.0
2025-06-03 14:20:00,479.96,479.96,479.34,479.72,2898.0,479.96,479.96,479.34,479.72,2898.0
2025-06-03 14:30:00,479.95,480.02,479.74,479.74,3210.0,479.95,480.02,479.74,479.74,3210.0
2025-06-03 14:40:00,479.77,480.13,479.6,479.98,5737.0,479.77,480.13,479.6,479.98,5737.0
2025-06-03 14:50:00,479.98,480.35,479.77,480.09,3221.0,479.98,480.35,479.77,480.09,3221.0
2025-06-03 15:00:00,480.17,480.3,479.8,480.16,5385.0,480.17,480.3,479.8,480.16,5385.0
2025-06-03 15:10:00,480.13,480.22,479.86,480.06,9932.0,480.13,480.22,479.86,480.06,9932.0
2025-06-03 15:20:00,480.14,480.38,479.96,480.25,8581.0,480.14,480.38,479.96,480.25,8581.0
2025-06-03 15:30:00,480.3,481.05,480.3,480.75,14486.0,480.3,481.05,480.3,480.75,14486.0
2025-06-03 15:40:00,480.65,480.83,479.45,479.77,8670.0,480.65,480.83,479.45,479.77,8670.0
2025-06-03 15:50:00,479.88,480.42,479.46,480.17,51582.0,479.88,480.42,479.46,480.17,51582.0
2025-06-04 09:30:00,481.99,483.45,481.68,482.61,28534.0,481.99,483.45,481.68,482.61,28534.0
2025-06-04 09:40:00,482.56,485.17,482.56,484.67,15697.0,482.56,485.17,482.56,484.67,15697.0
2025-06-04 09:50:00,484.61,484.61,482.53,483.13,14038.0,484.61,484.61,482.53,483.13,14038.0
2025-06-04 10:00:00,482.93,485.71,482.74,485.44,11860.0,482.93,485.71,482.74,485.44,11860.0
2025-06-04 10:10:00,485.36,486.0,484.76,485.19,14195.0,485.36,486.0,484.76,485.19,14195.0
2025-06-04 10:20:00,484.71,485.43,484.21,484.68,7920.0,484.71,485.43,484.21,484.68,7920.0
2025-06-04 10:30:00,484.49,485.06,484.14,484.88,7722.0,484.49,485.06,484.14,484.88,7722.0
2025-06-04 10:40:00,485.05,485.28,483.92,484.7,27816.0,485.05,485.28,483.92,484.7,27816.0
2025-06-04 10:50:00,484.74,485.49,484.62,485.15,25939.0,484.74,485.49,484.62,485.15,25939.0
2025-06-04 11:00:00,484.94,486.18,484.94,486.09,8868.0,484.94,486.18,484.94,486.09,8868.0
2025-06-04 11:10:00,486.13,486.33,485.6,485.6,16778.0,486.13,486.33,485.6,485.6,16778.0
2025-06-04 11:20:00,485.81,486.11,485.42,485.68,5783.0,485.81,486.11,485.42,485.68,5783.0
2025-06-04 11:30:00,485.31,485.96,485.1,485.51,6022.0,485.31,485.96,485.1,485.51,6022.0
2025-06-04 11:40:00,485.52,485.54,484.42,484.77,4998.0,485.52,485.54,484.42,484.77,4998.0
2025-06-04 11:50:00,484.62,485.21,484.17,484.28,5957.0,484.62,485.21,484.17,484.28,5957.0
2025-06-04 12:00:00,484.36,484.71,484.14,484.44,4281.0,484.36,484.71,484.14,484.44,4281.0
2025-06-04 12:10:00,484.79,484.79,483.8,484.09,6384.0,484.79,484.79,483.8,484.09,6384.0
2025-06-04 12:20:00,484.21,484.3,483.69,484.08,6762.0,484.21,484.3,483.69,484.08,6762.0
2025-06-04 12:30:00,484.2,484.74,484.09,484.37,6608.0,484.2,484.74,484.09,484.37,6608.0
2025-06-04 12:40:00,484.48,484.79,484.17,484.34,5646.0,484.48,484.79,484.17,484.34,5646.0
2025-06-04 12:50:00,484.31,484.98,484.0,484.93,5572.0,484.31,484.98,484.0,484.93,5572.0
2025-06-04 13:00:00,484.83,485.08,484.78,485.08,2180.0,484.83,485.08,484.78,485.08,2180.0
2025-06-04 13:10:00,485.19,485.38,484.89,485.16,5718.0,485.19,485.38,484.89,485.16,5718.0
2025-06-04 13:20:00,485.17,485.42,485.01,485.26,2794.0,485.17,485.42,485.01,485.26,2794.0
2025-06-04 13:30:00,485.24,485.85,485.03,485.84,2418.0,485.24,485.85,485.03,485.84,2418.0
2025-06-04 13:40:00,486.0,486.25,485.81,486.24,6437.0,486.0,486.25,485.81,486.24,6437.0
2025-06-04 13:50:00,486.13,486.86,486.13,486.15,8302.0,486.13,486.86,486.13,486.15,8302.0
2025-06-04 14:00:00,486.23,486.27,485.67,485.67,4150.0,486.23,486.27,485.67,485.67,4150.0
2025-06-04 14:10:00,485.77,485.77,485.24,485.5,6943.0,485.77,485.77,485.24,485.5,6943.0
2025-06-04 14:20:00,485.5,486.42,485.33,485.33,16718.0,485.5,486.42,485.33,485.33,16718.0
2025-06-04 14:30:00,485.35,485.39,484.98,485.16,3652.0,485.35,485.39,484.98,485.16,3652.0
2025-06-04 14:40:00,485.16,485.36,484.96,485.13,3500.0,485.16,485.36,484.96,485.13,3500.0
2025-06-04 14:50:00,485.13,485.13,484.16,484.53,8213.0,485.13,485.13,484.16,484.53,8213.0
2025-06-04 15:00:00,484.35,484.5,484.1,484.38,6000.0,484.35,484.5,484.1,484.38,6000.0
2025-06-04 15:10:00,484.38,484.49,483.71,483.75,10305.0,484.38,484.49,483.71,483.75,10305.0
2025-06-04 15:20:00,483.74,483.87,483.69,483.84,3931.0,483.74,483.87,483.69,483.84,3931.0
2025-06-04 15:30:00,483.84,484.08,483.57,483.72,12025.0,483.84,484.08,483.57,483.72,12025.0
2025-06-04 15:40:00,483.62,483.7,483.19,483.32,10679.0,483.62,483.7,483.19,483.32,10679.0
2025-06-04 15:50:00,483.18,483.29,482.14,482.28,64488.0,483.18,483.29,482.14,482.28,64488.0
2025-06-05 09:30:00,484.37,485.13,481.22,481.44,22178.0,484.37,485.13,481.22,481.44,22178.0
2025-06-05 09:40:00,482.02,482.21,481.33,481.99,7310.0,482.02,482.21,481.33,481.99,7310.0
2025-06-05 09:50:00,481.51,481.73,478.5,478.86,16872.0,481.51,481.73,478.5,478.86,16872.0
2025-06-05 10:00:00,478.5,480.29,477.65,480.15,6831.0,478.5,480.29,477.65,480.15,6831.0
2025-06-05 10:10:00,480.15,480.79,479.71,480.19,16227.0,480.15,480.79,479.71,480.19,16227.0
2025-06-05 10:20:00,480.3,480.56,479.53,479.91,6085.0,480.3,480.56,479.53,479.91,6085.0
2025-06-05 10:30:00,479.72,480.24,478.82,479.42,11304.0,479.72,480.24,478.82,479.42,11304.0
2025-06-05 10:40:00,479.0,479.56,478.46,478.7,6150.0,479.0,479.56,478.46,478.7,6150.0
2025-06-05 10:50:00,478.68,480.0,478.63,479.47,4506.0,478.68,480.0,478.63,479.47,4506.0
2025-06-05 11:00:00,479.91,479.91,479.11,479.32,3986.0,479.91,479.91,479.11,479.32,3986.0
2025-06-05 11:10:00,479.52,480.19,479.29,480.08,5815.0,479.52,480.19,479.29,480.08,5815.0
2025-06-05 11:20:00,479.95,480.28,479.0,479.02,5216.0,479.95,480.28,479.0,479.02,5216.0
2025-06-05 11:30:00,479.23,479.66,477.72,478.18,9966.0,479.23,479.66,477.72,478.18,9966.0
2025-06-05 11:40:00,478.05,478.05,472.0,473.49,49113.0,478.05,478.05,472.0,473.49,49113.0
2025-06-05 11:50:00,473.49,474.64,471.75,474.64,24554.0,473.49,474.64,471.75,474.64,24554.0
2025-06-05 12:00:00,474.87,476.81,474.74,476.62,14368.0,474.87,476.81,474.74,476.62,14368.0
2025-06-05 12:10:00,476.62,476.62,475.89,476.47,4627.0,476.62,476.62,475.89,476.47,4627.0
2025-06-05 12:20:00,476.47,476.89,474.88,475.41,11972.0,476.47,476.89,474.88,475.41,11972.0
2025-06-05 12:30:00,475.38,475.38,474.0,474.45,9775.0,475.38,475.38,474.0,474.45,9775.0
2025-06-05 12:40:00,474.42,475.41,474.03,474.62,11243.0,474.42,475.41,474.03,474.62,11243.0
2025-06-05 12:50:00,474.64,475.84,474.64,475.43,5622.0,474.64,475.84,474.64,475.43,5622.0
2025-06-05 13:00:00,475.9,476.25,475.52,476.1,7385.0,475.9,476.25,475.52,476.1,7385.0
2025-06-05 13:10:00,475.96,476.08,475.55,475.69,4982.0,475.96,476.08,475.55,475.69,4982.0
2025-06-05 13:20:00,475.72,476.06,475.46,475.7,3693.0,475.72,476.06,475.46,475.7,3693.0
2025-06-05 13:30:00,476.0,476.3,475.65,476.06,2461.0,476.0,476.3,475.65,476.06,2461.0
2025-06-05 13:40:00,476.05,476.29,475.8,476.07,3550.0,476.05,476.29,475.8,476.07,3550.0
2025-06-05 13:50:00,475.67,476.25,475.28,476.25,3537.0,475.67,476.25,475.28,476.25,3537.0
2025-06-05 14:00:00,475.9,475.93,475.1,475.2,5208.0,475.9,475.93,475.1,475.2,5208.0
2025-06-05 14:10:00,475.41,475.6,474.9,475.35,4632.0,475.41,475.6,474.9,475.35,4632.0
2025-06-05 14:20:00,475.27,476.44,475.27,476.44,3647.0,475.27,476.44,475.27,476.44,3647.0
2025-06-05 14:30:00,476.34,476.85,476.34,476.48,3596.0,476.34,476.85,476.34,476.48,3596.0
2025-06-05 14:40:00,476.89,477.36,476.66,477.35,3705.0,476.89,477.36,476.66,477.35,3705.0
2025-06-05 14:50:00,477.28,477.61,477.2,477.42,2244.0,477.28,477.61,477.2,477.42,2244.0
2025-06-05 15:00:00,477.55,478.25,477.48,478.0,10183.0,477.55,478.25,477.48,478.0,10183.0
2025-06-05 15:10:00,478.19,478.39,477.41,477.77,4106.0,478.19,478.39,477.41,477.77,4106.0
2025-06-05 15:20:00,477.59,478.3,477.58,477.78,7862.0,477.59,478.3,477.58,477.78,7862.0
2025-06-05 15:30:00,477.79,478.42,477.33,478.41,8754.0,477.79,478.42,477.33,478.41,8754.0
2025-06-05 15:40:00,478.39,478.65,477.87,478.2,14895.0,478.39,478.65,477.87,478.2,14895.0
2025-06-05 15:50:00,478.27,478.27,477.26,477.99,42100.0,478.27,478.27,477.26,477.99,42100.0
2025-06-06 09:30:00,477.81,480.13,477.23,480.11,15911.0,477.81,480.13,477.23,480.11,15911.0
2025-06-06 09:40:00,479.72,481.65,479.72,480.62,6836.0,479.72,481.65,479.72,480.62,6836.0
2025-06-06 09:50:00,480.72,481.5,480.15,481.14,5572.0,480.72,481.5,480.15,481.14,5572.0
2025-06-06 10:00:00,481.4,481.59,481.01,481.34,5747.0,481.4,481.59,481.01,481.34,5747.0
2025-06-06 10:10:00,481.51,481.68,480.0,480.44,6695.0,481.51,481.68,480.0,480.44,6695.0
2025-06-06 10:20:00,480.49,480.99,480.09,480.76,6596.0,480.49,480.99,480.09,480.76,6596.0
2025-06-06 10:30:00,480.77,480.77,479.74,479.87,4184.0,480.77,480.77,479.74,479.87,4184.0
2025-06-06 10:40:00,479.81,479.81,479.08,479.31,8274.0,479.81,479.81,479.08,479.31,8274.0
2025-06-06 10:50:00,479.43,479.74,479.15,479.46,7411.0,479.43,479.74,479.15,479.46,7411.0
2025-06-06 11:00:00,479.49,479.82,478.7,478.71,4598.0,479.49,479.82,478.7,478.71,4598.0
2025-06-06 11:10:00,478.45,478.82,477.76,477.76,6887.0,478.45,478.82,477.76,477.76,6887.0
2025-06-06 11:20:00,477.6,478.61,477.6,478.31,2909.0,477.6,478.61,477.6,478.31,2909.0
2025-06-06 11:30:00,478.38,478.51,477.43,477.43,6287.0,478.38,478.51,477.43,477.43,6287.0
2025-06-06 11:40:00,477.53,478.34,476.96,478.2,4423.0,477.53,478.34,476.96,478.2,4423.0
2025-06-06 11:50:00,478.32,478.7,478.24,478.55,3134.0,478.32,478.7,478.24,478.55,3134.0
2025-06-06 12:00:00,478.33,478.96,478.33,478.91,1671.0,478.33,478.96,478.33,478.91,1671.0
2025-06-06 12:10:00,478.98,479.12,478.76,478.87,1672.0,478.98,479.12,478.76,478.87,1672.0
2025-06-06 12:20:00,479.08,479.5,479.02,479.07,4482.0,479.08,479.5,479.02,479.07,4482.0
2025-06-06 12:30:00,479.17,479.63,479.17,479.27,4875.0,479.17,479.63,479.17,479.27,4875.0
2025-06-06 12:40:00,479.27,479.75,479.27,479.53,4361.0,479.27,479.75,479.27,479.53,4361.0
2025-06-06 12:50:00,479.51,479.66,479.07,479.66,2907.0,479.51,479.66,479.07,479.66,2907.0
2025-06-06 13:00:00,479.43,479.46,479.03,479.36,1825.0,479.43,479.46,479.03,479.36,1825.0
2025-06-06 13:10:00,478.97,479.41,478.96,479.35,2739.0,478.97,479.41,478.96,479.35,2739.0
2025-06-06 13:20:00,479.45,479.71,479.28,479.55,3504.0,479.45,479.71,479.28,479.55,3504.0
2025-06-06 13:30:00,479.44,479.7,479.2,479.7,3784.0,479.44,479.7,479.2,479.7,3784.0
2025-06-06 13:40:00,479.88,480.03,479.78,479.99,2191.0,479.88,480.03,479.78,479.99,2191.0
2025-06-06 13:50:00,479.83,479.84,479.4,479.52,4401.0,479.83,479.84,479.4,479.52,4401.0
2025-06-06 14:00:00,479.71,479.92,479.47,479.6,3610.0,479.71,479.92,479.47,479.6,3610.0
2025-06-06 14:10:00,479.64,479.73,479.55,479.73,1175.0,479.64,479.73,479.55,479.73,1175.0
2025-06-06 14:20:00,479.73,480.19,479.35,479.35,5255.0,479.73,480.19,479.35,479.35,5255.0
2025-06-06 14:30:00,479.4,479.99,479.1,479.75,3642.0,479.4,479.99,479.1,479.75,3642.0
2025-06-06 14:40:00,479.75,479.96,479.61,479.72,5000.0,479.75,479.96,479.61,479.72,5000.0
2025-06-06 14:50:00,479.61,479.99,479.61,479.83,3834.0,479.61,479.99,479.61,479.83,3834.0
2025-06-06 15:00:00,479.81,480.34,479.67,480.22,3665.0,479.81,480.34,479.67,480.22,3665.0
2025-06-06 15:10:00,480.22,480.36,480.13,480.36,3468.0,480.22,480.36,480.13,480.36,3468.0
2025-06-06 15:20:00,480.37,480.5,480.16,480.22,9239.0,480.37,480.5,480.16,480.22,9239.0
2025-06-06 15:30:00,480.34,480.71,480.16,480.24,11629.0,480.34,480.71,480.16,480.24,11629.0
2025-06-06 15:40:00,480.37,480.9,480.37,480.48,8209.0,480.37,480.9,480.37,480.48,8209.0
2025-06-06 15:50:00,480.54,481.96,480.54,481.7,47595.0,480.54,481.96,480.54,481.7,47595.0
2025-06-09 09:30:00,480.28,482.0,479.01,480.68,25492.0,480.28,482.0,479.01,480.68,25492.0
2025-06-09 09:40:00,480.67,481.3,479.77,480.44,9267.0,480.67,481.3,479.77,480.44,9267.0
2025-06-09 09:50:00,480.38,480.38,478.24,478.82,6737.0,480.38,480.38,478.24,478.82,6737.0
2025-06-09 10:00:00,478.88,479.68,478.11,478.3,6628.0,478.88,479.68,478.11,478.3,6628.0
2025-06-09 10:10:00,478.27,478.97,478.0,478.86,14080.0,478.27,478.97,478.0,478.86,14080.0
2025-06-09 10:20:00,478.89,478.9,477.6,477.61,7479.0,478.89,478.9,477.6,477.61,7479.0
2025-06-09 10:30:00,477.64,477.64,476.62,476.95,11023.0,477.64,477.64,476.62,476.95,11023.0
2025-06-09 10:40:00,476.95,477.62,476.65,477.62,9908.0,476.95,477.62,476.65,477.62,9908.0
2025-06-09 10:50:00,477.69,479.23,477.69,479.12,10144.0,477.69,479.23,477.69,479.12,10144.0
2025-06-09 11:00:00,479.0,479.32,478.68,478.89,15502.0,479.0,479.32,478.68,478.89,15502.0
2025-06-09 11:10:00,478.99,479.68,478.59,479.68,5435.0,478.99,479.68,478.59,479.68,5435.0
2025-06-09 11:20:00,479.63,481.0,479.63,480.71,3417.0,479.63,481.0,479.63,480.71,3417.0
2025-06-09 11:30:00,480.74,481.69,480.74,481.56,3070.0,480.74,481.69,480.74,481.56,3070.0
2025-06-09 11:40:00,481.92,482.27,481.77,481.9,12852.0,481.92,482.27,481.77,481.9,12852.0
2025-06-09 11:50:00,481.9,482.32,481.77,482.05,4870.0,481.9,482.32,481.77,482.05,4870.0
2025-06-09 12:00:00,482.02,482.11,481.66,481.79,2725.0,482.02,482.11,481.66,481.79,2725.0
2025-06-09 12:10:00,481.79,482.17,481.78,481.98,3702.0,481.79,482.17,481.78,481.98,3702.0
2025-06-09 12:20:00,482.05,482.31,481.27,481.27,3638.0,482.05,482.31,481.27,481.27,3638.0
2025-06-09 12:30:00,481.08,481.1,479.97,480.0,2362.0,481.08,481.1,479.97,480.0,2362.0
2025-06-09 12:40:00,480.19,480.82,480.15,480.56,3451.0,480.19,480.82,480.15,480.56,3451.0
2025-06-09 12:50:00,480.73,481.61,480.73,481.51,6890.0,480.73,481.61,480.73,481.51,6890.0
2025-06-09 13:00:00,481.38,481.5,481.14,481.15,2356.0,481.38,481.5,481.14,481.15,2356.0
2025-06-09 13:10:00,481.32,481.76,481.31,481.38,1957.0,481.32,481.76,481.31,481.38,1957.0
2025-06-09 13:20:00,481.41,481.95,481.41,481.78,2738.0,481.41,481.95,481.41,481.78,2738.0
2025-06-09 13:30:00,481.84,481.85,481.23,481.24,21310.0,481.84,481.85,481.23,481.24,21310.0
2025-06-09 13:40:00,481.24,481.64,481.06,481.49,8343.0,481.24,481.64,481.06,481.49,8343.0
2025-06-09 13:50:00,481.34,482.25,481.33,482.11,7295.0,481.34,482.25,481.33,482.11,7295.0
2025-06-09 14:00:00,482.05,482.43,481.77,482.35,6024.0,482.05,482.43,481.77,482.35,6024.0
2025-06-09 14:10:00,482.35,482.84,482.34,482.82,5498.0,482.35,482.84,482.34,482.82,5498.0
2025-06-09 14:20:00,482.71,482.82,482.14,482.15,5187.0,482.71,482.82,482.14,482.15,5187.0
2025-06-09 14:30:00,482.0,482.38,481.74,481.81,8267.0,482.0,482.38,481.74,481.81,8267.0
2025-06-09 14:40:00,481.81,481.98,481.57,481.98,7769.0,481.81,481.98,481.57,481.98,7769.0
2025-06-09 14:50:00,481.92,482.31,481.86,482.16,7017.0,481.92,482.31,481.86,482.16,7017.0
2025-06-09 15:00:00,482.16,482.48,482.0,482.06,6334.0,482.16,482.48,482.0,482.06,6334.0
2025-06-09 15:10:00,482.1,482.32,481.95,482.22,7350.0,482.1,482.32,481.95,482.22,7350.0
2025-06-09 15:20:00,482.17,482.17,481.83,481.83,4217.0,482.17,482.17,481.83,481.83,4217.0
2025-06-09 15:30:00,481.74,481.9,481.51,481.65,12517.0,481.74,481.9,481.51,481.65,12517.0
2025-06-09 15:40:00,481.67,481.81,481.47,481.69,9749.0,481.67,481.81,481.47,481.69,9749.0
2025-06-09 15:50:00,481.54,481.63,480.58,480.81,57114.0,481.54,481.63,480.58,480.81,57114.0
2025-06-10 09:30:00,480.0,481.24,479.03,480.58,17432.0,480.0,481.24,479.03,480.58,17432.0
2025-06-10 09:40:00,480.64,481.65,479.96,481.13,2706.0,480.64,481.65,479.96,481.13,2706.0
2025-06-10 09:50:00,480.85,481.17,480.39,480.72,3424.0,480.85,481.17,480.39,480.72,3424.0
2025-06-10 10:00:00,480.77,481.27,478.84,479.56,9629.0,480.77,481.27,478.84,479.56,9629.0
2025-06-10 10:10:00,479.56,479.57,476.69,478.43,13377.0,479.56,479.57,476.69,478.43,13377.0
2025-06-10 10:20:00,477.94,478.89,477.93,478.62,7660.0,477.94,478.89,477.93,478.62,7660.0
2025-06-10 10:30:00,478.77,478.77,476.33,477.72,6318.0,478.77,478.77,476.33,477.72,6318.0
2025-06-10 10:40:00,477.91,478.58,475.64,476.55,49539.0,477.91,478.58,475.64,476.55,49539.0
2025-06-10 10:50:00,476.55,478.09,476.54,477.96,6399.0,476.55,478.09,476.54,477.96,6399.0
2025-06-10 11:00:00,478.0,478.7,477.87,477.87,7798.0,478.0,478.7,477.87,477.87,7798.0
2025-06-10 11:10:00,478.04,478.56,477.43,477.97,10353.0,478.04,478.56,477.43,477.97,10353.0
2025-06-10 11:20:00,477.84,478.42,477.53,477.53,4325.0,477.84,478.42,477.53,477.53,4325.0
2025-06-10 11:30:00,477.4,478.55,477.31,478.34,4691.0,477.4,478.55,477.31,478.34,4691.0
2025-06-10 11:40:00,478.28,479.0,478.25,478.44,5800.0,478.28,479.0,478.25,478.44,5800.0
2025-06-10 11:50:00,478.66,479.4,478.44,479.0,4792.0,478.66,479.4,478.44,479.0,4792.0
2025-06-10 12:00:00,479.06,479.84,479.06,479.84,3609.0,479.06,479.84,479.06,479.84,3609.0
2025-06-10 12:10:00,480.07,480.22,479.87,480.02,2247.0,480.07,480.22,479.87,480.02,2247.0
2025-06-10 12:20:00,480.1,480.24,479.71,479.71,2906.0,480.1,480.24,479.71,479.71,2906.0
2025-06-10 12:30:00,479.88,480.54,479.85,480.51,3659.0,479.88,480.54,479.85,480.51,3659.0
2025-06-10 12:40:00,480.52,480.81,480.38,480.81,2491.0,480.52,480.81,480.38,480.81,2491.0
2025-06-10 12:50:00,480.6,480.6,479.84,479.89,4020.0,480.6,480.6,479.84,479.89,4020.0
2025-06-10 13:00:00,479.89,480.13,479.7,480.13,3137.0,479.89,480.13,479.7,480.13,3137.0
2025-06-10 13:10:00,479.78,480.67,479.78,480.44,9122.0,479.78,480.67,479.78,480.44,9122.0
2025-06-10 13:20:00,480.44,480.45,479.78,479.79,5677.0,480.44,480.45,479.78,479.79,5677.0
2025-06-10 13:30:00,479.76,480.17,479.62,480.07,3668.0,479.76,480.17,479.62,480.07,3668.0
2025-06-10 13:40:00,480.13,480.37,479.67,479.69,14224.0,480.13,480.37,479.67,479.69,14224.0
2025-06-10 13:50:00,479.73,479.85,478.88,478.9,7363.0,479.73,479.85,478.88,478.9,7363.0
2025-06-10 14:00:00,478.88,479.2,478.35,479.04,8071.0,478.88,479.2,478.35,479.04,8071.0
2025-06-10 14:10:00,479.15,479.2,478.73,478.78,2553.0,479.15,479.2,478.73,478.78,2553.0
2025-06-10 14:20:00,478.89,478.89,478.02,478.52,9427.0,478.89,478.89,478.02,478.52,9427.0
2025-06-10 14:30:00,478.7,479.13,478.32,479.13,5089.0,478.7,479.13,478.32,479.13,5089.0
2025-06-10 14:40:00,479.0,479.07,478.63,478.76,1968.0,479.0,479.07,478.63,478.76,1968.0
2025-06-10 14:50:00,478.67,478.75,478.12,478.19,7003.0,478.67,478.75,478.12,478.19,7003.0
2025-06-10 15:00:00,478.3,478.55,478.16,478.16,3153.0,478.3,478.55,478.16,478.16,3153.0
2025-06-10 15:10:00,478.16,478.18,477.76,478.12,15725.0,478.16,478.18,477.76,478.12,15725.0
2025-06-10 15:20:00,478.34,478.34,477.39,477.46,7377.0,478.34,478.34,477.39,477.46,7377.0
2025-06-10 15:30:00,477.46,477.72,476.84,476.96,13606.0,477.46,477.72,476.84,476.96,13606.0
2025-06-10 15:40:00,476.96,476.96,476.03,476.18,14826.0,476.96,476.96,476.03,476.18,14826.0
2025-06-10 15:50:00,476.24,477.36,476.09,477.12,55367.0,476.24,477.36,476.09,477.12,55367.0
2025-06-11 09:30:00,464.15,464.15,445.67,446.28,214563.0,464.15,464.15,445.67,446.28,214563.0
2025-06-11 09:40:00,445.81,447.92,443.4,446.64,170695.0,445.81,447.92,443.4,446.64,170695.0
2025-06-11 09:50:00,446.69,449.79,445.67,448.86,132072.0,446.69,449.79,445.67,448.86,132072.0
2025-06-11 10:00:00,448.93,451.84,447.74,451.0,64869.0,448.93,451.84,447.74,451.0,64869.0
2025-06-11 10:10:00,451.1,451.6,449.0,450.83,46922.0,451.1,451.6,449.0,450.83,46922.0
2025-06-11 10:20:00,450.62,450.62,446.69,449.83,76279.0,450.62,450.62,446.69,449.83,76279.0
2025-06-11 10:30:00,449.83,450.26,448.4,449.99,32596.0,449.83,450.26,448.4,449.99,32596.0
2025-06-11 10:40:00,449.77,450.29,448.1,449.62,34325.0,449.77,450.29,448.1,449.62,34325.0
2025-06-11 10:50:00,449.92,450.03,447.85,448.07,40476.0,449.92,450.03,447.85,448.07,40476.0
2025-06-11 11:00:00,448.09,449.68,448.09,449.45,24091.0,448.09,449.68,448.09,449.45,24091.0
2025-06-11 11:10:00,449.49,451.64,449.43,451.36,43316.0,449.49,451.64,449.43,451.36,43316.0
2025-06-11 11:20:00,451.37,451.96,450.0,450.64,22151.0,451.37,451.96,450.0,450.64,22151.0
2025-06-11 11:30:00,450.49,451.08,450.4,450.41,50416.0,450.49,451.08,450.4,450.41,50416.0
2025-06-11 11:40:00,450.59,452.31,450.36,452.04,21119.0,450.59,452.31,450.36,452.04,21119.0
2025-06-11 11:50:00,452.18,452.74,451.73,451.9,19731.0,452.18,452.74,451.73,451.9,19731.0
2025-06-11 12:00:00,452.1,453.7,452.1,452.86,18713.0,452.1,453.7,452.1,452.86,18713.0
2025-06-11 12:10:00,452.96,454.0,452.52,452.52,13428.0,452.96,454.0,452.52,452.52,13428.0
2025-06-11 12:20:00,452.67,453.31,452.2,453.3,14866.0,452.67,453.31,452.2,453.3,14866.0
2025-06-11 12:30:00,453.3,454.22,453.01,453.09,14312.0,453.3,454.22,453.01,453.09,14312.0
2025-06-11 12:40:00,453.03,454.11,452.56,453.43,19665.0,453.03,454.11,452.56,453.43,19665.0
2025-06-11 12:50:00,453.27,453.8,452.94,453.66,15503.0,453.27,453.8,452.94,453.66,15503.0
2025-06-11 13:00:00,453.66,454.46,453.5,454.44,22450.0,453.66,454.46,453.5,454.44,22450.0
2025-06-11 13:10:00,454.41,455.32,454.04,454.63,26422.0,454.41,455.32,454.04,454.63,26422.0
2025-06-11 13:20:00,454.72,455.43,454.04,455.0,16441.0,454.72,455.43,454.04,455.0,16441.0
2025-06-11 13:30:00,455.1,455.36,454.23,454.38,24480.0,455.1,455.36,454.23,454.38,24480.0
2025-06-11 13:40:00,454.29,455.79,454.14,455.22,14487.0,454.29,455.79,454.14,455.22,14487.0
2025-06-11 13:50:00,455.36,455.6,454.61,454.61,11314.0,455.36,455.6,454.61,454.61,11314.0
2025-06-11 14:00:00,454.54,455.15,453.3,455.0,34820.0,454.54,455.15,453.3,455.0,34820.0
2025-06-11 14:10:00,455.0,456.22,454.6,455.23,38582.0,455.0,456.22,454.6,455.23,38582.0
2025-06-11 14:20:00,455.23,456.21,454.72,456.1,18438.0,455.23,456.21,454.72,456.1,18438.0
2025-06-11 14:30:00,456.47,457.51,455.36,457.5,51859.0,456.47,457.51,455.36,457.5,51859.0
2025-06-11 14:40:00,457.47,458.52,456.82,458.42,27487.0,457.47,458.52,456.82,458.42,27487.0
2025-06-11 14:50:00,458.4,458.74,458.2,458.39,29230.0,458.4,458.74,458.2,458.39,29230.0
2025-06-11 15:00:00,458.38,458.84,457.83,458.06,24776.0,458.38,458.84,457.83,458.06,24776.0
2025-06-11 15:10:00,457.85,458.79,457.54,458.36,22796.0,457.85,458.79,457.54,458.36,22796.0
2025-06-11 15:20:00,458.27,458.55,457.57,457.57,25249.0,458.27,458.55,457.57,457.57,25249.0
2025-06-11 15:30:00,457.59,458.4,456.62,458.18,28030.0,457.59,458.4,456.62,458.18,28030.0
2025-06-11 15:40:00,458.22,459.1,457.31,457.31,45046.0,458.22,459.1,457.31,457.31,45046.0
2025-06-11 15:50:00,457.61,458.5,456.59,456.8,139104.0,457.61,458.5,456.59,456.8,139104.0
2025-06-12 09:30:00,457.31,462.57,456.5,459.8,101899.0,457.31,462.57,456.5,459.8,101899.0
2025-06-12 09:40:00,459.24,461.99,459.24,461.94,22933.0,459.24,461.99,459.24,461.94,22933.0
2025-06-12 09:50:00,462.05,464.35,462.05,463.74,21689.0,462.05,464.35,462.05,463.74,21689.0
2025-06-12 10:00:00,463.42,465.0,462.58,463.53,35526.0,463.42,465.0,462.58,463.53,35526.0
2025-06-12 10:10:00,463.85,464.94,463.6,463.66,20970.0,463.85,464.94,463.6,463.66,20970.0
2025-06-12 10:20:00,463.8,464.56,462.94,462.94,31827.0,463.8,464.56,462.94,462.94,31827.0
2025-06-12 10:30:00,462.92,464.51,462.74,463.73,25694.0,462.92,464.51,462.74,463.73,25694.0
2025-06-12 10:40:00,463.76,464.4,463.09,464.29,17487.0,463.76,464.4,463.09,464.29,17487.0
2025-06-12 10:50:00,464.36,464.42,463.61,464.06,22493.0,464.36,464.42,463.61,464.06,22493.0
2025-06-12 11:00:00,464.08,464.94,464.05,464.81,31615.0,464.08,464.94,464.05,464.81,31615.0
2025-06-12 11:10:00,464.81,465.3,464.28,465.28,23057.0,464.81,465.3,464.28,465.28,23057.0
2025-06-12 11:20:00,465.3,466.94,464.89,466.73,19058.0,465.3,466.94,464.89,466.73,19058.0
2025-06-12 11:30:00,466.73,467.28,465.94,466.64,14144.0,466.73,467.28,465.94,466.64,14144.0
2025-06-12 11:40:00,466.55,466.55,465.69,466.29,6189.0,466.55,466.55,465.69,466.29,6189.0
2025-06-12 11:50:00,466.29,466.71,466.05,466.71,15225.0,466.29,466.71,466.05,466.71,15225.0
2025-06-12 12:00:00,466.32,466.51,466.0,466.31,10064.0,466.32,466.51,466.0,466.31,10064.0
2025-06-12 12:10:00,466.31,467.0,465.67,465.81,33284.0,466.31,467.0,465.67,465.81,33284.0
2025-06-12 12:20:00,465.83,466.43,465.44,466.3,11263.0,465.83,466.43,465.44,466.3,11263.0
2025-06-12 12:30:00,466.31,466.74,466.2,466.24,6180.0,466.31,466.74,466.2,466.24,6180.0
2025-06-12 12:40:00,466.37,466.73,465.99,466.67,10259.0,466.37,466.73,465.99,466.67,10259.0
2025-06-12 12:50:00,466.65,466.97,466.36,466.83,11185.0,466.65,466.97,466.36,466.83,11185.0
2025-06-12 13:00:00,466.69,466.8,466.01,466.23,5604.0,466.69,466.8,466.01,466.23,5604.0
2025-06-12 13:10:00,466.16,466.56,466.0,466.44,5554.0,466.16,466.56,466.0,466.44,5554.0
2025-06-12 13:20:00,466.44,466.8,466.21,466.46,6932.0,466.44,466.8,466.21,466.46,6932.0
2025-06-12 13:30:00,466.65,466.95,466.57,466.79,4762.0,466.65,466.95,466.57,466.79,4762.0
2025-06-12 13:40:00,466.88,467.39,466.88,467.12,6628.0,466.88,467.39,466.88,467.12,6628.0
2025-06-12 13:50:00,467.27,467.55,467.19,467.49,4013.0,467.27,467.55,467.19,467.49,4013.0
2025-06-12 14:00:00,467.52,467.53,466.83,467.16,8731.0,467.52,467.53,466.83,467.16,8731.0
2025-06-12 14:10:00,467.11,467.26,466.76,466.93,4720.0,467.11,467.26,466.76,466.93,4720.0
2025-06-12 14:20:00,466.74,467.45,466.68,467.45,6348.0,466.74,467.45,466.68,467.45,6348.0
2025-06-12 14:30:00,467.37,467.71,467.12,467.53,9565.0,467.37,467.71,467.12,467.53,9565.0
2025-06-12 14:40:00,467.59,467.76,467.53,467.76,3631.0,467.59,467.76,467.53,467.76,3631.0
2025-06-12 14:50:00,467.62,467.73,466.02,466.9,19044.0,467.62,467.73,466.02,466.9,19044.0
2025-06-12 15:00:00,466.9,467.39,466.56,466.57,11248.0,466.9,467.39,466.56,466.57,11248.0
2025-06-12 15:10:00,466.67,467.66,466.66,467.66,10112.0,466.67,467.66,466.66,467.66,10112.0
2025-06-12 15:20:00,467.72,467.74,467.38,467.7,9965.0,467.72,467.74,467.38,467.7,9965.0
2025-06-12 15:30:00,467.7,468.0,467.54,467.67,12906.0,467.7,468.0,467.54,467.67,12906.0
2025-06-12 15:40:00,467.67,468.6,467.64,468.46,12199.0,467.67,468.6,467.64,468.46,12199.0
2025-06-12 15:50:00,468.35,469.23,468.3,469.18,72091.0,468.35,469.23,468.3,469.18,72091.0
2025-06-13 09:30:00,478.97,487.01,473.35,486.95,169469.0,478.97,487.01,473.35,486.95,169469.0
2025-06-13 09:40:00,486.95,487.44,483.4,484.26,69215.0,486.95,487.44,483.4,484.26,69215.0
2025-06-13 09:50:00,483.54,485.1,481.01,481.29,49438.0,483.54,485.1,481.01,481.29,49438.0
2025-06-13 10:00:00,480.62,484.0,480.56,481.98,29970.0,480.62,484.0,480.56,481.98,29970.0
2025-06-13 10:10:00,481.98,486.06,480.93,485.77,62683.0,481.98,486.06,480.93,485.77,62683.0
2025-06-13 10:20:00,485.95,488.3,485.16,487.32,67818.0,485.95,488.3,485.16,487.32,67818.0
2025-06-13 10:30:00,487.85,488.07,484.86,487.01,40667.0,487.85,488.07,484.86,487.01,40667.0
2025-06-13 10:40:00,486.7,487.0,483.62,485.44,22727.0,486.7,487.0,483.62,485.44,22727.0
2025-06-13 10:50:00,485.16,485.9,481.0,484.98,54437.0,485.16,485.9,481.0,484.98,54437.0
2025-06-13 11:00:00,485.19,487.1,485.0,485.78,37378.0,485.19,487.1,485.0,485.78,37378.0
2025-06-13 11:10:00,485.96,486.8,485.0,486.42,29217.0,485.96,486.8,485.0,486.42,29217.0
2025-06-13 11:20:00,486.4,486.59,485.45,486.55,14573.0,486.4,486.59,485.45,486.55,14573.0
2025-06-13 11:30:00,486.59,486.71,483.86,484.35,18096.0,486.59,486.71,483.86,484.35,18096.0
2025-06-13 11:40:00,484.37,485.0,483.75,483.75,17731.0,484.37,485.0,483.75,483.75,17731.0
2025-06-13 11:50:00,483.78,485.68,483.78,484.73,9502.0,483.78,485.68,483.78,484.73,9502.0
2025-06-13 12:00:00,485.11,486.62,484.6,485.84,20488.0,485.11,486.62,484.6,485.84,20488.0
2025-06-13 12:10:00,485.84,485.86,484.6,485.28,4034.0,485.84,485.86,484.6,485.28,4034.0
2025-06-13 12:20:00,485.0,486.8,484.99,486.56,13639.0,485.0,486.8,484.99,486.56,13639.0
2025-06-13 12:30:00,486.56,486.93,485.86,486.08,13124.0,486.56,486.93,485.86,486.08,13124.0
2025-06-13 12:40:00,485.92,486.28,485.14,485.44,17517.0,485.92,486.28,485.14,485.44,17517.0
2025-06-13 12:50:00,485.28,486.22,484.7,484.81,11024.0,485.28,486.22,484.7,484.81,11024.0
2025-06-13 13:00:00,484.81,484.81,483.77,484.58,9541.0,484.81,484.81,483.77,484.58,9541.0
2025-06-13 13:10:00,484.7,485.33,484.0,484.67,6605.0,484.7,485.33,484.0,484.67,6605.0
2025-06-13 13:20:00,484.58,485.67,484.27,485.35,8769.0,484.58,485.67,484.27,485.35,8769.0
2025-06-13 13:30:00,485.42,486.77,485.28,485.63,14714.0,485.42,486.77,485.28,485.63,14714.0
2025-06-13 13:40:00,485.77,485.77,484.17,484.49,16907.0,485.77,485.77,484.17,484.49,16907.0
2025-06-13 13:50:00,484.67,485.52,484.28,485.18,8840.0,484.67,485.52,484.28,485.18,8840.0
2025-06-13 14:00:00,484.96,485.8,484.42,484.79,8320.0,484.96,485.8,484.42,484.79,8320.0
2025-06-13 14:10:00,484.77,485.14,484.28,484.94,10713.0,484.77,485.14,484.28,484.94,10713.0
2025-06-13 14:20:00,485.06,485.33,484.39,484.77,15129.0,485.06,485.33,484.39,484.77,15129.0
2025-06-13 14:30:00,484.77,485.48,484.26,485.48,10902.0,484.77,485.48,484.26,485.48,10902.0
2025-06-13 14:40:00,485.28,486.37,485.08,486.12,15256.0,485.28,486.37,485.08,486.12,15256.0
2025-06-13 14:50:00,486.31,486.87,485.84,486.67,17147.0,486.31,486.87,485.84,486.67,17147.0
2025-06-13 15:00:00,486.93,487.12,485.65,486.85,22201.0,486.93,487.12,485.65,486.85,22201.0
2025-06-13 15:10:00,486.88,487.0,485.83,486.32,11843.0,486.88,487.0,485.83,486.32,11843.0
2025-06-13 15:20:00,486.43,486.94,485.7,486.67,27146.0,486.43,486.94,485.7,486.67,27146.0
2025-06-13 15:30:00,486.6,487.54,486.31,486.51,26287.0,486.6,487.54,486.31,486.51,26287.0
2025-06-13 15:40:00,486.43,486.85,486.0,486.38,28480.0,486.43,486.85,486.0,486.38,28480.0
2025-06-13 15:50:00,486.22,486.6,485.0,486.43,144500.0,486.22,486.6,485.0,486.43,144500.0
2025-06-16 09:30:00,482.01,482.73,471.0,478.96,139560.0,482.01,482.73,471.0,478.96,139560.0
2025-06-16 09:40:00,478.36,480.1,477.02,479.87,21984.0,478.36,480.1,477.02,479.87,21984.0
2025-06-16 09:50:00,479.95,480.6,476.79,477.75,66651.0,479.95,480.6,476.79,477.75,66651.0
2025-06-16 10:00:00,478.44,478.45,475.49,475.62,34985.0,478.44,478.45,475.49,475.62,34985.0
2025-06-16 10:10:00,475.74,477.19,474.8,476.35,29676.0,475.74,477.19,474.8,476.35,29676.0
2025-06-16 10:20:00,476.0,476.39,472.71,474.0,30356.0,476.0,476.39,472.71,474.0,30356.0
2025-06-16 10:30:00,474.55,475.28,472.35,472.36,14444.0,474.55,475.28,472.35,472.36,14444.0
2025-06-16 10:40:00,472.2,473.15,471.67,472.49,31596.0,472.2,473.15,471.67,472.49,31596.0
2025-06-16 10:50:00,472.84,472.84,470.12,470.75,43164.0,472.84,472.84,470.12,470.75,43164.0
2025-06-16 11:00:00,470.75,471.21,469.27,469.39,27401.0,470.75,471.21,469.27,469.39,27401.0
2025-06-16 11:10:00,469.39,469.95,468.31,468.49,29341.0,469.39,469.95,468.31,468.49,29341.0
2025-06-16 11:20:00,468.88,469.34,467.33,468.05,26322.0,468.88,469.34,467.33,468.05,26322.0
2025-06-16 11:30:00,468.28,468.62,466.6,467.55,46835.0,468.28,468.62,466.6,467.55,46835.0
2025-06-16 11:40:00,467.49,468.22,467.17,467.31,15866.0,467.49,468.22,467.17,467.31,15866.0
2025-06-16 11:50:00,467.26,467.71,466.36,467.52,34637.0,467.26,467.71,466.36,467.52,34637.0
2025-06-16 12:00:00,467.74,469.05,467.6,468.91,65923.0,467.74,469.05,467.6,468.91,65923.0
2025-06-16 12:10:00,469.21,469.83,467.51,468.61,43429.0,469.21,469.83,467.51,468.61,43429.0
2025-06-16 12:20:00,468.65,468.66,467.77,467.87,13008.0,468.65,468.66,467.77,467.87,13008.0
2025-06-16 12:30:00,467.66,468.06,466.87,468.06,28031.0,467.66,468.06,466.87,468.06,28031.0
2025-06-16 12:40:00,468.16,468.94,467.45,467.64,28222.0,468.16,468.94,467.45,467.64,28222.0
2025-06-16 12:50:00,467.58,467.85,466.76,467.14,20699.0,467.58,467.85,466.76,467.14,20699.0
2025-06-16 13:00:00,467.35,468.0,467.31,467.99,12131.0,467.35,468.0,467.31,467.99,12131.0
2025-06-16 13:10:00,467.98,468.22,467.59,468.06,11718.0,467.98,468.22,467.59,468.06,11718.0
2025-06-16 13:20:00,467.92,469.51,467.65,469.4,20911.0,467.92,469.51,467.65,469.4,20911.0
2025-06-16 13:30:00,469.54,469.54,467.55,467.55,23538.0,469.54,469.54,467.55,467.55,23538.0
2025-06-16 13:40:00,467.97,468.25,467.4,467.97,19867.0,467.97,468.25,467.4,467.97,19867.0
2025-06-16 13:50:00,467.93,468.3,466.39,466.41,17197.0,467.93,468.3,466.39,466.41,17197.0
2025-06-16 14:00:00,466.53,467.59,466.27,467.59,15685.0,466.53,467.59,466.27,467.59,15685.0
2025-06-16 14:10:00,467.5,467.59,467.03,467.31,12951.0,467.5,467.59,467.03,467.31,12951.0
2025-06-16 14:20:00,467.31,468.2,467.12,467.27,16206.0,467.31,468.2,467.12,467.27,16206.0
2025-06-16 14:30:00,467.27,467.53,466.8,467.01,10981.0,467.27,467.53,466.8,467.01,10981.0
2025-06-16 14:40:00,466.81,467.2,465.45,465.85,31311.0,466.81,467.2,465.45,465.85,31311.0
2025-06-16 14:50:00,465.72,466.11,465.21,465.35,17380.0,465.72,466.11,465.21,465.35,17380.0
2025-06-16 15:00:00,465.35,466.08,464.52,465.05,28158.0,465.35,466.08,464.52,465.05,28158.0
2025-06-16 15:10:00,464.83,466.32,464.76,466.31,28386.0,464.83,466.32,464.76,466.31,28386.0
2025-06-16 15:20:00,466.32,466.99,465.52,466.47,36668.0,466.32,466.99,465.52,466.47,36668.0
2025-06-16 15:30:00,466.59,467.0,465.88,466.69,40307.0,466.59,467.0,465.88,466.69,40307.0
2025-06-16 15:40:00,466.53,467.1,465.52,466.48,50998.0,466.53,467.1,465.52,466.48,50998.0
2025-06-16 15:50:00,466.33,467.32,465.72,467.03,93327.0,466.33,467.32,465.72,467.03,93327.0
2025-06-17 09:30:00,470.76,471.53,467.5,468.26,64899.0,470.76,471.53,467.5,468.26,64899.0
2025-06-17 09:40:00,468.36,471.77,468.35,471.77,17326.0,468.36,471.77,468.35,471.77,17326.0
2025-06-17 09:50:00,471.97,472.36,470.42,472.0,24001.0,471.97,472.36,470.42,472.0,24001.0
2025-06-17 10:00:00,471.78,474.43,471.78,474.03,32069.0,471.78,474.43,471.78,474.03,32069.0
2025-06-17 10:10:00,473.88,474.68,472.71,472.8,26009.0,473.88,474.68,472.71,472.8,26009.0
2025-06-17 10:20:00,472.87,474.08,472.83,473.73,10738.0,472.87,474.08,472.83,473.73,10738.0
2025-06-17 10:30:00,473.91,474.6,473.55,474.23,10789.0,473.91,474.6,473.55,474.23,10789.0
2025-06-17 10:40:00,474.09,475.41,473.95,475.23,19351.0,474.09,475.41,473.95,475.23,19351.0
2025-06-17 10:50:00,475.02,475.52,474.83,475.0,9070.0,475.02,475.52,474.83,475.0,9070.0
2025-06-17 11:00:00,475.18,475.78,474.79,475.52,13761.0,475.18,475.78,474.79,475.52,13761.0
2025-06-17 11:10:00,475.76,477.5,475.62,476.04,24436.0,475.76,477.5,475.62,476.04,24436.0
2025-06-17 11:20:00,475.82,476.62,475.63,476.27,13712.0,475.82,476.62,475.63,476.27,13712.0
2025-06-17 11:30:00,476.11,477.0,475.85,476.95,17301.0,476.11,477.0,475.85,476.95,17301.0
2025-06-17 11:40:00,477.03,477.5,476.86,477.21,13635.0,477.03,477.5,476.86,477.21,13635.0
2025-06-17 11:50:00,477.0,477.84,476.82,477.46,7508.0,477.0,477.84,476.82,477.46,7508.0
2025-06-17 12:00:00,477.46,478.6,476.62,478.12,35297.0,477.46,478.6,476.62,478.12,35297.0
2025-06-17 12:10:00,478.2,478.52,477.97,478.0,14246.0,478.2,478.52,477.97,478.0,14246.0
2025-06-17 12:20:00,477.75,478.2,477.2,477.5,12095.0,477.75,478.2,477.2,477.5,12095.0
2025-06-17 12:30:00,477.53,478.41,477.43,478.26,7749.0,477.53,478.41,477.43,478.26,7749.0
2025-06-17 12:40:00,478.01,479.43,478.01,478.46,21735.0,478.01,479.43,478.01,478.46,21735.0
2025-06-17 12:50:00,478.84,480.19,478.6,478.92,22066.0,478.84,480.19,478.6,478.92,22066.0
2025-06-17 13:00:00,479.41,481.47,479.4,481.28,35939.0,479.41,481.47,479.4,481.28,35939.0
2025-06-17 13:10:00,481.15,481.28,480.14,480.14,14096.0,481.15,481.28,480.14,480.14,14096.0
2025-06-17 13:20:00,480.14,480.14,478.4,479.3,32177.0,480.14,480.14,478.4,479.3,32177.0
2025-06-17 13:30:00,479.29,479.64,479.0,479.58,13139.0,479.29,479.64,479.0,479.58,13139.0
2025-06-17 13:40:00,479.55,479.76,477.42,477.62,21901.0,479.55,479.76,477.42,477.62,21901.0
2025-06-17 13:50:00,477.8,478.93,477.31,478.78,14893.0,477.8,478.93,477.31,478.78,14893.0
2025-06-17 14:00:00,478.67,478.93,478.03,478.76,11390.0,478.67,478.93,478.03,478.76,11390.0
2025-06-17 14:10:00,478.62,479.1,478.5,479.03,8005.0,478.62,479.1,478.5,479.03,8005.0
2025-06-17 14:20:00,478.85,480.5,478.84,480.5,22429.0,478.85,480.5,478.84,480.5,22429.0
2025-06-17 14:30:00,480.51,481.59,480.03,481.13,20346.0,480.51,481.59,480.03,481.13,20346.0
2025-06-17 14:40:00,481.06,481.25,480.47,481.25,21393.0,481.06,481.25,480.47,481.25,21393.0
2025-06-17 14:50:00,481.21,481.5,480.47,480.47,19427.0,481.21,481.5,480.47,480.47,19427.0
2025-06-17 15:00:00,480.64,481.18,480.24,480.85,13668.0,480.64,481.18,480.24,480.85,13668.0
2025-06-17 15:10:00,481.06,481.07,480.14,480.15,22112.0,481.06,481.07,480.14,480.15,22112.0
2025-06-17 15:20:00,480.11,480.8,479.94,479.94,16753.0,480.11,480.8,479.94,479.94,16753.0
2025-06-17 15:30:00,479.82,480.44,478.91,480.3,24455.0,479.82,480.44,478.91,480.3,24455.0
2025-06-17 15:40:00,480.2,481.06,480.17,480.63,25969.0,480.2,481.06,480.17,480.63,25969.0
2025-06-17 15:50:00,480.64,481.08,478.61,479.12,146634.0,480.64,481.08,478.61,479.12,146634.0
2025-06-18 09:30:00,478.45,479.09,472.77,478.13,73523.0,478.45,479.09,472.77,478.13,73523.0
2025-06-18 09:40:00,477.98,479.19,476.06,479.01,14204.0,477.98,479.19,476.06,479.01,14204.0
2025-06-18 09:50:00,478.62,481.02,477.83,480.99,20937.0,478.62,481.02,477.83,480.99,20937.0
2025-06-18 10:00:00,480.87,482.36,476.0,477.06,44260.0,480.87,482.36,476.0,477.06,44260.0
2025-06-18 10:10:00,476.75,478.92,476.71,477.9,14863.0,476.75,478.92,476.71,477.9,14863.0
2025-06-18 10:20:00,477.95,478.5,475.22,475.28,29128.0,477.95,478.5,475.22,475.28,29128.0
2025-06-18 10:30:00,475.4,476.89,473.59,474.21,25667.0,475.4,476.89,473.59,474.21,25667.0
2025-06-18 10:40:00,474.06,474.37,473.06,473.42,20161.0,474.06,474.37,473.06,473.42,20161.0
2025-06-18 10:50:00,473.95,474.84,471.55,474.65,36339.0,473.95,474.84,471.55,474.65,36339.0
2025-06-18 11:00:00,474.31,474.36,471.19,471.19,27783.0,474.31,474.36,471.19,471.19,27783.0
2025-06-18 11:10:00,471.44,471.74,469.79,471.27,23187.0,471.44,471.74,469.79,471.27,23187.0
2025-06-18 11:20:00,471.16,472.32,470.06,470.85,27360.0,471.16,472.32,470.06,470.85,27360.0
2025-06-18 11:30:00,470.77,471.31,470.12,470.12,8408.0,470.77,471.31,470.12,470.12,8408.0
2025-06-18 11:40:00,470.26,471.55,469.75,471.19,15926.0,470.26,471.55,469.75,471.19,15926.0
2025-06-18 11:50:00,471.49,471.61,470.22,470.22,16244.0,471.49,471.61,470.22,470.22,16244.0
2025-06-18 12:00:00,470.89,471.28,470.17,470.25,6334.0,470.89,471.28,470.17,470.25,6334.0
2025-06-18 12:10:00,470.62,471.44,469.58,471.19,19041.0,470.62,471.44,469.58,471.19,19041.0
2025-06-18 12:20:00,471.0,471.07,470.32,470.37,3937.0,471.0,471.07,470.32,470.37,3937.0
2025-06-18 12:30:00,470.81,471.5,470.7,471.17,6306.0,470.81,471.5,470.7,471.17,6306.0
2025-06-18 12:40:00,471.17,471.49,470.88,471.1,10463.0,471.17,471.49,470.88,471.1,10463.0
2025-06-18 12:50:00,471.42,471.48,470.55,470.85,6434.0,471.42,471.48,470.55,470.85,6434.0
2025-06-18 13:00:00,470.91,471.91,470.73,471.6,8135.0,470.91,471.91,470.73,471.6,8135.0
2025-06-18 13:10:00,471.87,472.24,471.51,471.96,6420.0,471.87,472.24,471.51,471.96,6420.0
2025-06-18 13:20:00,471.97,472.24,471.5,472.03,9582.0,471.97,472.24,471.5,472.03,9582.0
2025-06-18 13:30:00,471.6,471.81,471.03,471.7,6199.0,471.6,471.81,471.03,471.7,6199.0
2025-06-18 13:40:00,471.88,472.06,471.6,472.0,12459.0,471.88,472.06,471.6,472.0,12459.0
2025-06-18 13:50:00,472.03,472.14,469.5,469.5,10176.0,472.03,472.14,469.5,469.5,10176.0
2025-06-18 14:00:00,469.8,470.21,468.62,470.09,16057.0,469.8,470.21,468.62,470.09,16057.0
2025-06-18 14:10:00,469.36,469.96,469.32,469.5,2766.0,469.36,469.96,469.32,469.5,2766.0
2025-06-18 14:20:00,469.58,470.0,469.0,469.81,10773.0,469.58,470.0,469.0,469.81,10773.0
2025-06-18 14:30:00,469.69,470.9,469.37,470.51,7199.0,469.69,470.9,469.37,470.51,7199.0
2025-06-18 14:40:00,470.58,471.07,469.26,469.7,16901.0,470.58,471.07,469.26,469.7,16901.0
2025-06-18 14:50:00,469.58,469.58,468.34,469.19,17461.0,469.58,469.58,468.34,469.19,17461.0
2025-06-18 15:00:00,469.03,469.48,468.61,468.69,5308.0,469.03,469.48,468.61,468.69,5308.0
2025-06-18 15:10:00,468.79,468.83,468.15,468.81,12051.0,468.79,468.83,468.15,468.81,12051.0
2025-06-18 15:20:00,468.63,469.43,468.15,468.24,16317.0,468.63,469.43,468.15,468.24,16317.0
2025-06-18 15:30:00,468.24,468.53,467.96,468.08,20671.0,468.24,468.53,467.96,468.08,20671.0
2025-06-18 15:40:00,468.11,469.46,468.11,469.2,38360.0,468.11,469.46,468.11,469.2,38360.0
2025-06-18 15:50:00,469.19,469.31,468.12,468.59,91878.0,469.19,469.31,468.12,468.59,91878.0
2025-06-20 09:30:00,469.0,469.96,461.11,466.1,161955.0,469.0,469.96,461.11,466.1,161955.0
2025-06-20 09:40:00,466.75,470.95,466.0,468.5,25916.0,466.75,470.95,466.0,468.5,25916.0
2025-06-20 09:50:00,468.46,469.89,467.57,468.75,14784.0,468.46,469.89,467.57,468.75,14784.0
2025-06-20 10:00:00,468.52,470.34,468.52,469.01,17176.0,468.52,470.34,468.52,469.01,17176.0
2025-06-20 10:10:00,469.44,470.4,469.41,470.39,9827.0,469.44,470.4,469.41,470.39,9827.0
2025-06-20 10:20:00,470.06,471.1,469.96,470.47,6797.0,470.06,471.1,469.96,470.47,6797.0
2025-06-20 10:30:00,470.82,471.76,470.59,471.5,9381.0,470.82,471.76,470.59,471.5,9381.0
2025-06-20 10:40:00,471.52,472.89,471.13,472.67,14322.0,471.52,472.89,471.13,472.67,14322.0
2025-06-20 10:50:00,472.52,472.82,471.94,472.58,30281.0,472.52,472.82,471.94,472.58,30281.0
2025-06-20 11:00:00,472.58,474.31,472.57,473.29,74478.0,472.58,474.31,472.57,473.29,74478.0
2025-06-20 11:10:00,473.37,473.53,472.0,472.0,16948.0,473.37,473.53,472.0,472.0,16948.0
2025-06-20 11:20:00,471.94,472.33,471.0,471.56,15059.0,471.94,472.33,471.0,471.56,15059.0
2025-06-20 11:30:00,471.56,471.85,470.69,471.09,11521.0,471.56,471.85,470.69,471.09,11521.0
2025-06-20 11:40:00,471.15,471.93,471.12,471.63,6648.0,471.15,471.93,471.12,471.63,6648.0
2025-06-20 11:50:00,471.25,471.55,471.09,471.3,3176.0,471.25,471.55,471.09,471.3,3176.0
2025-06-20 12:00:00,471.0,471.17,469.95,470.84,6931.0,471.0,471.17,469.95,470.84,6931.0
2025-06-20 12:10:00,470.26,470.57,469.42,469.89,6316.0,470.26,470.57,469.42,469.89,6316.0
2025-06-20 12:20:00,469.71,470.39,469.71,470.23,2428.0,469.71,470.39,469.71,470.23,2428.0
2025-06-20 12:30:00,470.24,470.72,470.08,470.28,7235.0,470.24,470.72,470.08,470.28,7235.0
2025-06-20 12:40:00,470.08,470.17,469.14,469.33,4042.0,470.08,470.17,469.14,469.33,4042.0
2025-06-20 12:50:00,469.3,469.39,468.82,469.02,7717.0,469.3,469.39,468.82,469.02,7717.0
2025-06-20 13:00:00,469.26,470.62,468.81,470.13,26910.0,469.26,470.62,468.81,470.13,26910.0
2025-06-20 13:10:00,470.0,470.05,469.25,469.53,4165.0,470.0,470.05,469.25,469.53,4165.0
2025-06-20 13:20:00,469.53,469.8,469.0,469.02,1722.0,469.53,469.8,469.0,469.02,1722.0
2025-06-20 13:30:00,469.02,469.28,468.76,469.18,5916.0,469.02,469.28,468.76,469.18,5916.0
2025-06-20 13:40:00,469.42,469.69,468.72,468.91,7685.0,469.42,469.69,468.72,468.91,7685.0
2025-06-20 13:50:00,468.93,469.45,468.76,469.18,8565.0,468.93,469.45,468.76,469.18,8565.0
2025-06-20 14:00:00,469.18,469.18,468.38,468.39,7513.0,469.18,469.18,468.38,468.39,7513.0
2025-06-20 14:10:00,468.37,468.94,468.01,468.85,5569.0,468.37,468.94,468.01,468.85,5569.0
2025-06-20 14:20:00,468.99,469.45,468.82,469.23,12198.0,468.99,469.45,468.82,469.23,12198.0
2025-06-20 14:30:00,469.21,469.84,469.09,469.09,5146.0,469.21,469.84,469.09,469.09,5146.0
2025-06-20 14:40:00,469.3,469.33,468.94,469.33,7436.0,469.3,469.33,468.94,469.33,7436.0
2025-06-20 14:50:00,469.51,469.64,468.77,469.4,10424.0,469.51,469.64,468.77,469.4,10424.0
2025-06-20 15:00:00,469.0,469.67,469.0,469.56,6902.0,469.0,469.67,469.0,469.56,6902.0
2025-06-20 15:10:00,469.52,469.73,469.32,469.5,6663.0,469.52,469.73,469.32,469.5,6663.0
2025-06-20 15:20:00,469.5,469.63,468.26,468.62,17990.0,469.5,469.63,468.26,468.62,17990.0
2025-06-20 15:30:00,468.47,469.3,468.27,469.15,27613.0,468.47,469.3,468.27,469.15,27613.0
2025-06-20 15:40:00,469.04,469.62,468.67,469.1,11885.0,469.04,469.62,468.67,469.1,11885.0
2025-06-20 15:50:00,469.11,470.68,469.1,470.52,70513.0,469.11,470.68,469.1,470.52,70513.0